1580774400000|2020-02-04 00:00:00|13296.8|13294.7|13299|13296.9|13299.6|13297.9|13295.8|13294.5|217
1580774700000|2020-02-04 00:05:00|13298.9|13296.8|13296|13293.9|13298.9|13297|13294.8|13293.5|166
1580775000000|2020-02-04 00:10:00|13295.7|13293.6|13294.8|13292.7|13295.9|13294.3|13294.4|13292.7|196
1580775300000|2020-02-04 00:15:00|13294.6|13293.3|13295.7|13294.4|13296.6|13294.8|13294.6|13292.9|236
1580775600000|2020-02-04 00:20:00|13295.8|13294.5|13295.8|13294.5|13296.3|13294.7|13294.4|13292.7|240
1580775900000|2020-02-04 00:25:00|13295.7|13294.4|13295.3|13294|13296.3|13294.7|13294.9|13293.3|204
1580776200000|2020-02-04 00:30:00|13295.2|13293.9|13296|13294.7|13296.7|13295.4|13294.9|13293.4|206
1580776500000|2020-02-04 00:35:00|13295.9|13294.6|13298|13295.9|13298.2|13296.6|13295.8|13294.5|112
1580776800000|2020-02-04 00:40:00|13297.9|13295.8|13297.9|13295.8|13298.2|13296.5|13296.8|13295.5|125
1580777100000|2020-02-04 00:45:00|13298|13295.9|13297.9|13296.6|13299|13297.2|13297.5|13295.8|77
1580777400000|2020-02-04 00:50:00|13297.8|13296.5|13297.7|13296.4|13298.8|13297.2|13297.6|13295.9|142
1580777700000|2020-02-04 00:55:00|13297.6|13296.3|13297.1|13295.8|13298.3|13296.7|13297|13295.2|202
1580778000000|2020-02-04 01:00:00|13297|13295.7|13299.8|13297.7|13299.9|13298.2|13294.3|13292.8|424
1580778300000|2020-02-04 01:05:00|13299.9|13297.8|13301.7|13300.4|13301.8|13300.5|13298.6|13297.2|247
1580778600000|2020-02-04 01:10:00|13301.6|13300.3|13301|13299.7|13302.4|13301.1|13300.3|13298.6|297
1580778900000|2020-02-04 01:15:00|13301.3|13299.2|13301.1|13299|13302.4|13300.6|13300|13298.5|379
1580779200000|2020-02-04 01:20:00|13300.8|13298.7|13298.3|13297|13301|13299.2|13297.3|13295.8|334
1580779500000|2020-02-04 01:25:00|13298.2|13296.9|13298.9|13296.8|13300.1|13298.3|13298.2|13296.3|227
1580779800000|2020-02-04 01:30:00|13298.8|13296.7|13296.7|13295.4|13298.8|13297|13296.5|13294.9|568
1580780100000|2020-02-04 01:35:00|13297.1|13295|13294.4|13293.1|13297.1|13295.3|13294.2|13292.7|617
1580780400000|2020-02-04 01:40:00|13294.5|13293.2|13296|13293.9|13296.2|13294.8|13293.2|13291.9|584
1580780700000|2020-02-04 01:45:00|13295.5|13294.2|13293.9|13292.6|13296|13294.3|13293.1|13291.6|448
1580781000000|2020-02-04 01:50:00|13294|13292.7|13293.6|13292.3|13294.9|13293.2|13293.2|13291.7|435
1580781300000|2020-02-04 01:55:00|13293.5|13292.2|13292.5|13291.2|13294.1|13292.8|13290.3|13288.8|457
1580781600000|2020-02-04 02:00:00|13292.6|13291.3|13294|13291.9|13295.1|13293.5|13292.6|13291|384
1580781900000|2020-02-04 02:05:00|13294.1|13292|13292.8|13291.5|13294.4|13292.9|13292.4|13290.7|421
1580782200000|2020-02-04 02:10:00|13293.2|13291.1|13292.9|13291.6|13294.2|13292.4|13292.8|13290.9|241
1580782500000|2020-02-04 02:15:00|13293|13291.7|13294.2|13292.1|13294.2|13292.4|13292.9|13291.2|267
1580782800000|2020-02-04 02:20:00|13294.1|13292|13294|13292.7|13295.1|13293.7|13293.4|13291.7|363
1580783100000|2020-02-04 02:25:00|13294.1|13292.8|13293.4|13291.3|13294.6|13292.9|13293|13291.3|199
1580783400000|2020-02-04 02:30:00|13293.5|13291.4|13291.1|13289.8|13293.5|13291.6|13290.1|13288.5|257
1580783700000|2020-02-04 02:35:00|13291.2|13289.9|13293|13290.9|13293.4|13291.7|13291|13289.2|220
1580784000000|2020-02-04 02:40:00|13293.1|13291|13293.5|13291.4|13294.1|13292.5|13292.8|13290.9|218
1580784300000|2020-02-04 02:45:00|13293.4|13291.3|13294.4|13292.3|13294.6|13292.7|13293|13291.3|248
1580784600000|2020-02-04 02:50:00|13294.3|13292.2|13292.7|13290.6|13294.4|13292.8|13292.2|13290.3|159
1580784900000|2020-02-04 02:55:00|13292.6|13290.5|13292.5|13291.2|13293.6|13291.9|13292.3|13290.5|149
1580785200000|2020-02-04 03:00:00|13292.7|13291.4|13293.4|13292.1|13293.9|13292.3|13292.7|13291|151
1580785500000|2020-02-04 03:05:00|13293.5|13292.2|13297.7|13296.4|13298|13296.7|13293.5|13292.2|169
1580785800000|2020-02-04 03:10:00|13297.8|13296.5|13298.6|13297.3|13298.9|13297.4|13297.7|13296.4|130
1580786100000|2020-02-04 03:15:00|13298.5|13297.2|13299.4|13298.1|13300.5|13298.8|13298.5|13297.2|175
1580786400000|2020-02-04 03:20:00|13299.5|13298.2|13299.6|13297.5|13301|13299.5|13298.9|13297.3|183
1580786700000|2020-02-04 03:25:00|13299.5|13297.4|13299.6|13297.5|13299.9|13298.2|13298.7|13297|175
1580787000000|2020-02-04 03:30:00|13299.5|13297.4|13292.2|13290.9|13299.7|13297.8|13292|13290.4|803
1580787300000|2020-02-04 03:35:00|13292.6|13290.5|13289.9|13288.6|13294.7|13293.4|13289.5|13287.8|680
1580787600000|2020-02-04 03:40:00|13289.8|13288.5|13290.9|13289.6|13291|13289.7|13287.9|13285.9|418
1580787900000|2020-02-04 03:45:00|13291|13289.7|13292.9|13291.6|13293.3|13291.7|13289.5|13288.2|357
1580788200000|2020-02-04 03:50:00|13292.8|13291.5|13291.8|13290.5|13294.3|13292.8|13291.3|13290|257
1580788500000|2020-02-04 03:55:00|13291.9|13290.6|13291.2|13289.9|13293.4|13291.8|13291|13289.7|204
1580788800000|2020-02-04 04:00:00|13291.3|13290|13292.1|13290.8|13292.7|13291.2|13291.2|13289.6|321
1580789100000|2020-02-04 04:05:00|13292.2|13290.9|13291.7|13290.4|13293.1|13291.8|13291.4|13290|256
1580789400000|2020-02-04 04:10:00|13291.6|13290.3|13292|13290.7|13293.4|13291.7|13291.3|13289.7|154
1580789700000|2020-02-04 04:15:00|13292.1|13290.8|13292.2|13290.9|13292.3|13291|13291.3|13289.8|116
1580790000000|2020-02-04 04:20:00|13292.1|13290.8|13293|13291.7|13294.1|13292.4|13292.1|13290.8|113
1580790300000|2020-02-04 04:25:00|13293.1|13291.8|13290.9|13288.8|13293.2|13291.9|13290|13288.4|263
1580790600000|2020-02-04 04:30:00|13290.8|13288.7|13290.1|13288.8|13291.5|13290.1|13290.1|13288.6|231
1580790900000|2020-02-04 04:35:00|13290.2|13288.9|13290.3|13289|13290.9|13289.1|13288.6|13287.2|250
1580791200000|2020-02-04 04:40:00|13290.2|13288.9|13290.2|13288.9|13291.1|13289.4|13289.6|13288.2|137
1580791500000|2020-02-04 04:45:00|13290.4|13289.1|13291.5|13290.2|13292.2|13290.9|13290|13288.7|172
1580791800000|2020-02-04 04:50:00|13291.6|13290.3|13292.6|13291.3|13293|13291.4|13291.1|13289.7|194
1580792100000|2020-02-04 04:55:00|13292.5|13291.2|13291.2|13289.9|13292.7|13291.4|13291.2|13289.9|154
1580792400000|2020-02-04 05:00:00|13291.1|13289.8|13292|13289.9|13292.3|13291|13290.4|13288.8|253
1580792700000|2020-02-04 05:05:00|13292.1|13290|13291.4|13290.1|13292.2|13290.4|13291|13289.6|209
1580793000000|2020-02-04 05:10:00|13291.3|13290|13292.9|13291.6|13293.1|13291.8|13291.3|13290|139
1580793300000|2020-02-04 05:15:00|13293|13291.7|13291.4|13290.1|13293.3|13291.9|13290.8|13289.2|237
1580793600000|2020-02-04 05:20:00|13291.3|13290|13291.3|13290|13292.3|13290.6|13291.1|13289.6|204
1580793900000|2020-02-04 05:25:00|13291.2|13289.9|13291.3|13290|13292.6|13290.9|13291.2|13289.7|190
1580794200000|2020-02-04 05:30:00|13291.2|13289.9|13289.1|13287|13291.6|13290.3|13288.2|13286.7|220
1580794500000|2020-02-04 05:35:00|13289|13286.9|13289.5|13288.2|13289.5|13288.2|13288.5|13286.9|225
1580794800000|2020-02-04 05:40:00|13289.4|13288.1|13288.1|13286.8|13289.7|13288.2|13287.8|13286.3|282
1580795100000|2020-02-04 05:45:00|13288.5|13287.2|13291.5|13290.2|13291.9|13290.3|13288.5|13286.8|180
1580795400000|2020-02-04 05:50:00|13291.4|13290.1|13291.6|13290.3|13292.1|13290.4|13290.6|13289|162
1580795700000|2020-02-04 05:55:00|13291.7|13290.4|13292.7|13291.4|13293|13291.7|13291.4|13289.8|184
1580796000000|2020-02-04 06:00:00|13292.3|13291|13292.4|13291.1|13293.2|13291.9|13290.9|13289.6|200
1580796300000|2020-02-04 06:05:00|13292.3|13291|13293.1|13291.8|13293.6|13292.1|13292.3|13290.7|128
1580796600000|2020-02-04 06:10:00|13293.2|13291.9|13293.3|13292|13294.5|13292.9|13293.2|13291.5|151
1580796900000|2020-02-04 06:15:00|13293.2|13291.9|13292.9|13290.8|13294.3|13292.9|13291.9|13290.3|137
1580797200000|2020-02-04 06:20:00|13293|13290.9|13292.3|13291|13293.6|13291.9|13291|13289.3|195
1580797500000|2020-02-04 06:25:00|13292.2|13290.9|13293.5|13292.2|13293.9|13292.2|13292|13290.4|188
1580797800000|2020-02-04 06:30:00|13293.6|13292.3|13292.4|13291.1|13295|13293.7|13292.4|13290.8|178
1580798100000|2020-02-04 06:35:00|13292.5|13291.2|13289.4|13288.1|13293.1|13291.5|13289.2|13287.8|293
1580798400000|2020-02-04 06:40:00|13289.5|13288.2|13288.5|13287.2|13290.4|13289.1|13288.1|13286.6|324
1580798700000|2020-02-04 06:45:00|13288.6|13287.3|13290.2|13288.9|13291.1|13289.8|13288.5|13287.2|208
1580799000000|2020-02-04 06:50:00|13290.1|13288.8|13289.4|13288.1|13291.4|13290.1|13289.3|13288|172
1580799300000|2020-02-04 06:55:00|13289.5|13288.2|13288.6|13287.3|13289.6|13288.3|13287.7|13286.1|193
1580799600000|2020-02-04 07:00:00|13288.7|13287.4|13290.9|13289.6|13291.4|13289.9|13288.7|13287.4|491
1580799900000|2020-02-04 07:05:00|13291|13289.7|13290.3|13289|13291.1|13289.8|13289.3|13287.9|258
1580800200000|2020-02-04 07:10:00|13290.2|13288.9|13288.3|13287|13290.3|13289|13287.5|13285.9|278
1580800500000|2020-02-04 07:15:00|13288.4|13287.1|13287.8|13286.5|13291.7|13290.4|13287.6|13286.3|197
1580800800000|2020-02-04 07:20:00|13287.7|13286.4|13287.4|13286.1|13288.3|13287|13286.2|13284.9|209
1580801100000|2020-02-04 07:25:00|13287.3|13286|13287.4|13286.1|13288.3|13287|13286.4|13284.9|453
1580801400000|2020-02-04 07:30:00|13287.5|13286.2|13288.3|13287|13289|13287.7|13287.2|13285.9|355
1580801700000|2020-02-04 07:35:00|13288.2|13286.9|13288.5|13287.2|13289.4|13288.1|13286.8|13285.5|277
1580802000000|2020-02-04 07:40:00|13288.4|13287.1|13288.1|13286.8|13289.6|13288.3|13287.5|13286.2|248
1580802300000|2020-02-04 07:45:00|13288|13286.7|13288.5|13287.2|13289|13287.4|13286.8|13285.5|321
1580802600000|2020-02-04 07:50:00|13288.4|13287.1|13287.4|13286.1|13289.5|13288.2|13286.8|13285.5|234
1580802900000|2020-02-04 07:55:00|13287.3|13286|13286.3|13285|13288.9|13287.6|13286.3|13285|325
1580803200000|2020-02-04 08:00:00|13286|13284.7|13285.6|13284.3|13288.7|13287.4|13285.4|13284.1|387
1580803500000|2020-02-04 08:05:00|13285.7|13284.4|13282.3|13281|13285.7|13284.4|13282.2|13280.9|567
1580803800000|2020-02-04 08:10:00|13282|13280.7|13281.6|13280.3|13283.4|13282.1|13280.5|13279.2|418
1580804100000|2020-02-04 08:15:00|13281.5|13280.2|13277.9|13276.6|13282.9|13281.6|13277.8|13276.5|531
1580804400000|2020-02-04 08:20:00|13278|13276.7|13277.8|13276.5|13278.7|13277.4|13276.6|13275.3|375
1580804700000|2020-02-04 08:25:00|13277.9|13276.6|13274.9|13273.6|13279.2|13277.9|13274.8|13273.3|567
1580805000000|2020-02-04 08:30:00|13275|13273.7|13276.6|13275.3|13278.2|13276.9|13275|13273.7|465
1580805300000|2020-02-04 08:35:00|13276.7|13275.4|13273.7|13272.4|13277.3|13276|13273.4|13272.1|306
1580805600000|2020-02-04 08:40:00|13273.8|13272.5|13274.6|13273.3|13275|13273.7|13273.5|13272.2|275
1580805900000|2020-02-04 08:45:00|13274.7|13273.4|13277.3|13276|13278.6|13277.3|13274.7|13273.4|393
1580806200000|2020-02-04 08:50:00|13277.4|13276.1|13274|13272.7|13277.9|13276.6|13272.8|13271.5|463
1580806500000|2020-02-04 08:55:00|13273.8|13272.5|13274.5|13273.2|13274.8|13273.5|13272.1|13270.8|467
1580806800000|2020-02-04 09:00:00|13274.6|13273.3|13274.7|13273.4|13275.7|13274.4|13272.9|13271.6|552
1580807100000|2020-02-04 09:05:00|13274.8|13273.5|13272|13270.7|13275.5|13274.2|13271|13269.7|390
1580807400000|2020-02-04 09:10:00|13272.1|13270.8|13273.9|13272.6|13273.9|13272.6|13272|13270.7|308
1580807700000|2020-02-04 09:15:00|13273.8|13272.5|13274.4|13273.1|13276.3|13274.8|13273.6|13272.3|391
1580808000000|2020-02-04 09:20:00|13274.3|13273|13273.5|13272.2|13274.6|13273.3|13273.3|13272|229
1580808300000|2020-02-04 09:25:00|13273.6|13272.3|13272.6|13271.3|13274.1|13272.8|13272.4|13271.1|287
1580808600000|2020-02-04 09:30:00|13272.5|13271.2|13270.8|13269.5|13272.7|13271.4|13269.3|13267.6|429
1580808900000|2020-02-04 09:35:00|13270.4|13269.1|13269.2|13267.9|13270.6|13269.3|13267.7|13266.4|437
1580809200000|2020-02-04 09:40:00|13269.1|13267.8|13272.4|13271.1|13274.8|13273.5|13269.1|13267.8|389
1580809500000|2020-02-04 09:45:00|13272.5|13271.2|13273.8|13272.5|13274|13272.7|13271.1|13269.8|353
1580809800000|2020-02-04 09:50:00|13273.9|13272.6|13274.6|13273.3|13276.6|13275.3|13273.9|13272.6|380
1580810100000|2020-02-04 09:55:00|13274.7|13273.4|13275.4|13274.1|13276.7|13275.4|13274.5|13273.2|393
1580810400000|2020-02-04 10:00:00|13275.3|13274|13276.4|13275.1|13278.1|13276.8|13274.7|13273.4|351
1580810700000|2020-02-04 10:05:00|13276.3|13275|13276.5|13275.2|13278.4|13276.9|13276.3|13275|311
1580811000000|2020-02-04 10:10:00|13276.4|13275.1|13277.3|13276|13277.6|13276.3|13275.5|13274.2|330
1580811300000|2020-02-04 10:15:00|13277.4|13276.1|13278.8|13277.5|13279.1|13277.8|13277.1|13275.8|279
1580811600000|2020-02-04 10:20:00|13278.9|13277.6|13279.8|13278.5|13280.2|13278.7|13278.6|13277.3|219
1580811900000|2020-02-04 10:25:00|13279.9|13278.6|13279.6|13278.3|13280|13278.7|13279|13277.7|239
1580812200000|2020-02-04 10:30:00|13279.5|13278.2|13280.1|13278.8|13281|13279.7|13278|13276.7|429
1580812500000|2020-02-04 10:35:00|13280|13278.7|13278.7|13277.4|13280.6|13279.3|13278.1|13276.8|376
1580812800000|2020-02-04 10:40:00|13278.8|13277.5|13279.1|13277.8|13280.2|13278.9|13278.1|13276.8|308
1580813100000|2020-02-04 10:45:00|13279|13277.7|13280.7|13279.4|13281.3|13280|13277.7|13276.4|358
1580813400000|2020-02-04 10:50:00|13280.9|13279.6|13282.6|13281.3|13282.7|13281.4|13278.7|13277.4|301
1580813700000|2020-02-04 10:55:00|13282.7|13281.4|13282.7|13281.4|13282.9|13281.6|13281|13279.7|274
1580814000000|2020-02-04 11:00:00|13282.8|13281.5|13282.2|13280.9|13282.9|13281.6|13281.3|13280|254
1580814300000|2020-02-04 11:05:00|13282.3|13281|13282.7|13281.4|13283.8|13282.5|13281.8|13280.5|276
1580814600000|2020-02-04 11:10:00|13282.8|13281.5|13280.1|13278.8|13282.8|13281.5|13279.9|13278.6|255
1580814900000|2020-02-04 11:15:00|13280|13278.7|13279.8|13278.5|13280.5|13279.2|13278.8|13277.5|355
1580815200000|2020-02-04 11:20:00|13279.7|13278.4|13281.6|13280.3|13281.7|13280.4|13279|13277.7|237
1580815500000|2020-02-04 11:25:00|13281.7|13280.4|13281.9|13280.6|13283.6|13282.3|13281.7|13280.4|302
1580815800000|2020-02-04 11:30:00|13281.8|13280.5|13282.4|13281.1|13282.5|13281.2|13280.3|13279|279
1580816100000|2020-02-04 11:35:00|13282.6|13281.3|13280.6|13279.3|13283.5|13282.2|13280.5|13279.2|220
1580816400000|2020-02-04 11:40:00|13280.7|13279.4|13279.6|13278.3|13283.3|13282|13279.1|13277.8|399
1580816700000|2020-02-04 11:45:00|13279.7|13278.4|13275.8|13274.5|13279.8|13278.5|13275.4|13274.1|357
1580817000000|2020-02-04 11:50:00|13275.9|13274.6|13279.7|13278.4|13279.9|13278.6|13275.3|13274|414
1580817300000|2020-02-04 11:55:00|13279.6|13278.3|13279|13277.7|13280.5|13279.2|13278.5|13277.2|354
1580817600000|2020-02-04 12:00:00|13279.1|13277.8|13278.8|13277.5|13279.6|13278.3|13277.7|13276.4|321
1580817900000|2020-02-04 12:05:00|13278.7|13277.4|13279.7|13278.4|13282.5|13281.2|13278.6|13277.3|349
1580818200000|2020-02-04 12:10:00|13279.6|13278.3|13278.3|13277|13279.7|13278.4|13277.1|13275.8|261
1580818500000|2020-02-04 12:15:00|13278.4|13277.1|13278.4|13277.1|13279.1|13277.8|13277.1|13275.8|227
1580818800000|2020-02-04 12:20:00|13278.5|13277.2|13278.6|13277.3|13279.3|13278|13277.6|13276.3|251
1580819100000|2020-02-04 12:25:00|13278.7|13277.4|13275.4|13274.1|13279.9|13278.6|13275.3|13274|273
1580819400000|2020-02-04 12:30:00|13275.3|13274|13275.9|13274.6|13277.1|13275.8|13273.9|13272.6|390
1580819700000|2020-02-04 12:35:00|13276|13274.7|13274.7|13273.4|13276.2|13274.9|13274|13272.7|365
1580820000000|2020-02-04 12:40:00|13274.8|13273.5|13275.6|13274.3|13275.7|13274.4|13273.1|13271.8|337
1580820300000|2020-02-04 12:45:00|13275.5|13274.2|13276.9|13275.6|13277.5|13276.2|13275.1|13273.8|383
1580820600000|2020-02-04 12:50:00|13276.8|13275.5|13280.7|13279.4|13280.9|13279.6|13276.3|13275|351
1580820900000|2020-02-04 12:55:00|13280.8|13279.5|13281.3|13280|13281.4|13280.1|13279.6|13278.3|337
1580821200000|2020-02-04 13:00:00|13281.4|13280.1|13286|13284.7|13286.1|13284.8|13279.8|13278.5|413
1580821500000|2020-02-04 13:05:00|13285.9|13284.6|13286.8|13285.5|13287.9|13286.6|13284|13282.7|361
1580821800000|2020-02-04 13:10:00|13286.7|13285.4|13281.2|13279.9|13286.8|13285.5|13281.1|13279.8|536
1580822100000|2020-02-04 13:15:00|13281.1|13279.8|13281.4|13280.1|13282.4|13281.1|13279.8|13278.5|452
1580822400000|2020-02-04 13:20:00|13281.2|13279.9|13280.7|13279.4|13282.4|13281.1|13280.2|13278.9|379
1580822700000|2020-02-04 13:25:00|13280.8|13279.5|13279.7|13278.4|13282.2|13280.6|13278.9|13277.6|363
1580823000000|2020-02-04 13:30:00|13279.8|13278.5|13279.5|13278.2|13280|13278.7|13277.5|13276.2|358
1580823300000|2020-02-04 13:35:00|13279.6|13278.3|13280.4|13279.1|13282.6|13281.3|13278.6|13277.3|409
1580823600000|2020-02-04 13:40:00|13280.5|13279.2|13284.4|13283.1|13285.6|13284.3|13279.5|13278.2|448
1580823900000|2020-02-04 13:45:00|13284.7|13283.4|13283.1|13281.8|13287.4|13286.1|13282.9|13281.6|465
1580824200000|2020-02-04 13:50:00|13283|13281.7|13283.4|13282.1|13283.6|13282.3|13280.9|13279.6|370
1580824500000|2020-02-04 13:55:00|13283.5|13282.2|13284.8|13283.5|13286.4|13285.1|13283.4|13282.1|412
1580824800000|2020-02-04 14:00:00|13284.9|13283.6|13286.7|13285.4|13286.7|13285.4|13282.1|13280.8|490
1580825100000|2020-02-04 14:05:00|13286.6|13285.3|13284|13282.7|13288.3|13287|13283.8|13282.5|457
1580825400000|2020-02-04 14:10:00|13284.1|13282.8|13285.5|13284.2|13285.9|13284.6|13283|13281.7|384
1580825700000|2020-02-04 14:15:00|13285.4|13284.1|13284.1|13282.8|13286.7|13285.4|13283.8|13282.5|321
1580826000000|2020-02-04 14:20:00|13284|13282.7|13282.9|13281.6|13284.7|13283.4|13282.7|13281.4|283
1580826300000|2020-02-04 14:25:00|13283|13281.7|13280.8|13279.5|13283.5|13282.2|13280.2|13278.9|439
1580826600000|2020-02-04 14:30:00|13281|13279.7|13284.3|13283|13284.6|13283.3|13279.5|13278.2|634
1580826900000|2020-02-04 14:35:00|13284.4|13283.1|13286.6|13285.3|13286.7|13285.4|13283.6|13282.3|709
1580827200000|2020-02-04 14:40:00|13286.5|13285.2|13286.9|13285.6|13287.8|13286.5|13285.5|13284.2|392
1580827500000|2020-02-04 14:45:00|13286.8|13285.5|13276.4|13275.1|13287|13285.7|13274.9|13273.6|722
1580827800000|2020-02-04 14:50:00|13276.3|13275|13278.6|13277.3|13279.7|13278.4|13276.2|13274.9|448
1580828100000|2020-02-04 14:55:00|13278.5|13277.2|13278.1|13276|13280.5|13279.2|13277.4|13275.9|424
1580828400000|2020-02-04 15:00:00|13278|13275.9|13280.4|13279.1|13282|13280.7|13276.6|13275.3|627
1580828700000|2020-02-04 15:05:00|13280.5|13279.2|13284.6|13283.3|13284.6|13283.3|13279.2|13277.9|530
1580829000000|2020-02-04 15:10:00|13284.5|13283.2|13289.9|13288.6|13291.3|13290|13283.3|13282|528
1580829300000|2020-02-04 15:15:00|13290|13288.7|13281.1|13279.8|13290.1|13288.8|13280.8|13279.5|403
1580829600000|2020-02-04 15:20:00|13281.2|13279.9|13281.4|13280.1|13282.7|13281.4|13279.8|13278.5|506
1580829900000|2020-02-04 15:25:00|13281.5|13280.2|13282.3|13281|13282.5|13281.2|13278.5|13277.2|469
1580830200000|2020-02-04 15:30:00|13282.1|13280.8|13282.5|13281.2|13284.4|13283.1|13281.2|13279.9|480
1580830500000|2020-02-04 15:35:00|13282.6|13281.3|13280.7|13279.4|13283.4|13282.1|13279.1|13277.8|584
1580830800000|2020-02-04 15:40:00|13280.8|13279.5|13284.7|13283.4|13287.3|13286|13280.7|13279.4|644
1580831100000|2020-02-04 15:45:00|13284.8|13283.5|13283.8|13282.5|13287|13285.7|13282|13280.7|552
1580831400000|2020-02-04 15:50:00|13283.9|13282.6|13275.4|13274.1|13284|13282.7|13274.6|13273.3|482
1580831700000|2020-02-04 15:55:00|13275.5|13274.2|13281.2|13279.9|13283.2|13281.9|13275.3|13274|591
1580832000000|2020-02-04 16:00:00|13281.1|13279.8|13276.3|13275|13281.4|13280.1|13273.6|13272.3|670
1580832300000|2020-02-04 16:05:00|13276.2|13274.9|13274|13272.7|13276.6|13275.3|13271.7|13270.4|648
1580832600000|2020-02-04 16:10:00|13273.9|13272.6|13271.7|13270.4|13273.9|13272.6|13270.9|13269.6|496
1580832900000|2020-02-04 16:15:00|13271.8|13270.5|13267.8|13266.5|13272.1|13270.8|13265.9|13264.6|452
1580833200000|2020-02-04 16:20:00|13267.7|13266.4|13271.2|13269.9|13273.1|13271.8|13267.7|13266.4|390
1580833500000|2020-02-04 16:25:00|13271.3|13270|13269.6|13268.3|13271.9|13270.6|13269.3|13268|485
1580833800000|2020-02-04 16:30:00|13269.5|13268.2|13271.8|13270.5|13273.4|13272.1|13269.4|13268.1|479
1580834100000|2020-02-04 16:35:00|13271.9|13270.6|13269.2|13267.9|13273|13271.7|13268.2|13266.9|396
1580834400000|2020-02-04 16:40:00|13269.1|13267.8|13265.7|13264.4|13269.1|13267.8|13264.5|13263.2|383
1580834700000|2020-02-04 16:45:00|13265.8|13264.5|13267.4|13266.1|13268.2|13266.9|13264.6|13263.3|440
1580835000000|2020-02-04 16:50:00|13267.5|13266.2|13265.8|13264.5|13268|13266.7|13265.6|13264.3|301
1580835300000|2020-02-04 16:55:00|13265.5|13264.2|13267.4|13266.1|13268.1|13266.8|13264.7|13263.4|466
1580835600000|2020-02-04 17:00:00|13267.5|13266.2|13268.5|13267.2|13268.8|13267.5|13266.6|13265.3|428
1580835900000|2020-02-04 17:05:00|13268.6|13267.3|13267.6|13266.3|13268.7|13267.4|13266.6|13265.3|340
1580836200000|2020-02-04 17:10:00|13267.7|13266.4|13268.4|13267.1|13268.4|13267.1|13267.2|13265.9|247
1580836500000|2020-02-04 17:15:00|13268.5|13267.2|13270.3|13269|13272.2|13270.9|13268.3|13267|402
1580836800000|2020-02-04 17:20:00|13270.4|13269.1|13271.8|13270.5|13272.4|13271.1|13270.2|13268.9|280
1580837100000|2020-02-04 17:25:00|13271.7|13270.4|13270|13268.7|13271.9|13270.6|13269.8|13268.5|217
1580837400000|2020-02-04 17:30:00|13270.1|13268.8|13272.8|13271.5|13273|13271.7|13269.2|13267.9|283
1580837700000|2020-02-04 17:35:00|13272.7|13271.4|13273.9|13272.6|13273.9|13272.6|13271.8|13270.5|347
1580838000000|2020-02-04 17:40:00|13273.8|13272.5|13273.8|13272.5|13274.7|13273.4|13273.5|13272.2|245
1580838300000|2020-02-04 17:45:00|13273.7|13272.4|13277.1|13275.8|13277.6|13276.3|13272.5|13271.2|312
1580838600000|2020-02-04 17:50:00|13277.2|13275.9|13273.7|13272.4|13277.3|13276|13273.6|13272.3|262
1580838900000|2020-02-04 17:55:00|13273.6|13272.3|13276.4|13275.1|13277.2|13275.9|13273.6|13272.3|365
1580839200000|2020-02-04 18:00:00|13276.3|13275|13276.6|13275.3|13277.3|13276|13274.4|13273.1|336
1580839500000|2020-02-04 18:05:00|13276.5|13275.2|13276.4|13275.1|13277.6|13276.3|13276.2|13274.9|229
1580839800000|2020-02-04 18:10:00|13276.3|13275|13276.1|13274.8|13279|13277.7|13275.9|13274.6|369
1580840100000|2020-02-04 18:15:00|13276.2|13274.9|13276.3|13275|13277|13275.7|13275.8|13274.5|233
1580840400000|2020-02-04 18:20:00|13276.2|13274.9|13279.4|13278.1|13279.6|13278.3|13275.8|13274.5|278
1580840700000|2020-02-04 18:25:00|13279.7|13278.4|13279.8|13278.5|13282.6|13281.3|13278.9|13277.6|326
1580841000000|2020-02-04 18:30:00|13279.7|13278.4|13278.7|13277.4|13280.6|13279.3|13278.7|13277.4|249
1580841300000|2020-02-04 18:35:00|13278.8|13277.5|13281.9|13280.6|13282.6|13281.3|13277.6|13276.3|292
1580841600000|2020-02-04 18:40:00|13282|13280.7|13278.8|13277.5|13282|13280.7|13277.9|13276.6|205
1580841900000|2020-02-04 18:45:00|13278.7|13277.4|13279.9|13278.6|13280.6|13279.3|13277.9|13276.6|273
1580842200000|2020-02-04 18:50:00|13279.8|13278.5|13278|13276.7|13280.2|13278.9|13277.4|13276.1|181
1580842500000|2020-02-04 18:55:00|13277.9|13276.6|13278.7|13277.4|13280.1|13278.8|13277.9|13276.6|184
1580842800000|2020-02-04 19:00:00|13278.6|13277.3|13274.6|13273.3|13279.1|13277.8|13274.5|13273.2|241
1580843100000|2020-02-04 19:05:00|13274.7|13273.4|13276.1|13274.8|13276.4|13275.1|13274.7|13273.4|164
1580843400000|2020-02-04 19:10:00|13276|13274.7|13276.9|13275.6|13278.1|13276.8|13275.3|13274|213
1580843700000|2020-02-04 19:15:00|13277|13275.7|13279.7|13278.4|13279.8|13278.5|13277|13275.7|311
1580844000000|2020-02-04 19:20:00|13280|13278.7|13280.7|13279.4|13280.9|13279.6|13279.6|13278.3|229
1580844300000|2020-02-04 19:25:00|13280.8|13279.5|13281.4|13280.1|13282.1|13280.8|13280.7|13279.4|250
1580844600000|2020-02-04 19:30:00|13281.5|13280.2|13281.9|13280.6|13283.7|13282.4|13280.9|13279.6|296
1580844900000|2020-02-04 19:35:00|13282.4|13281.1|13282.7|13281.4|13283|13281.7|13281.9|13280.6|164
1580845200000|2020-02-04 19:40:00|13282.6|13281.3|13283.3|13282|13284.4|13283.1|13282.3|13281|335
1580845500000|2020-02-04 19:45:00|13283.4|13282.1|13285.2|13283.9|13285.7|13284.3|13283.1|13281.8|316
1580845800000|2020-02-04 19:50:00|13285.3|13284|13285.2|13283.9|13286|13284.7|13284.1|13282.8|254
1580846100000|2020-02-04 19:55:00|13285.3|13284|13286.7|13285.4|13287.6|13286.3|13282.1|13280.8|494
1580846400000|2020-02-04 20:00:00|13286.6|13285.3|13282.2|13280.9|13287.3|13286|13282|13280.7|401
1580846700000|2020-02-04 20:05:00|13282.3|13281|13281.4|13280.1|13282.3|13281|13280.7|13279.4|229
1580847000000|2020-02-04 20:10:00|13281.3|13280|13280.7|13279.4|13282|13280.7|13280.5|13279.2|214
1580847300000|2020-02-04 20:15:00|13280.6|13279.3|13281.7|13280.4|13282.5|13281.2|13280.2|13278.9|253
1580847600000|2020-02-04 20:20:00|13281.8|13280.5|13282.4|13281.1|13282.6|13281.3|13281.2|13279.9|237
1580847900000|2020-02-04 20:25:00|13282.3|13281|13281.4|13280.1|13282.9|13281.6|13280.4|13279.1|235
1580848200000|2020-02-04 20:30:00|13281.3|13280|13280.9|13279.6|13281.4|13280.1|13280.2|13278.9|240
1580848500000|2020-02-04 20:35:00|13280.8|13279.5|13280.9|13279.6|13281.9|13280.6|13280.4|13279.1|267
1580848800000|2020-02-04 20:40:00|13280.8|13279.5|13280.5|13279.2|13281.5|13280.2|13280.2|13278.9|281
1580849100000|2020-02-04 20:45:00|13280.6|13279.3|13281.2|13279.9|13281.4|13280.1|13280.2|13278.9|238
1580849400000|2020-02-04 20:50:00|13281.1|13279.8|13281|13279.7|13282|13280.7|13281|13279.7|274
1580849700000|2020-02-04 20:55:00|13281.1|13279.8|13281.5|13280.2|13282.3|13281|13280.2|13278.9|383
1580850000000|2020-02-04 21:00:00|13281.6|13280.3|13281.4|13280.1|13282.5|13281.2|13280.9|13279.6|224
1580850300000|2020-02-04 21:05:00|13281.5|13280.2|13281.4|13280.1|13281.8|13280.5|13280.5|13279.2|190
1580850600000|2020-02-04 21:10:00|13281.3|13280|13282.4|13281.1|13282.5|13281.2|13281.3|13280|138
1580850900000|2020-02-04 21:15:00|13282.5|13281.2|13281.6|13280.3|13282.6|13281.3|13281.2|13279.9|113
1580851200000|2020-02-04 21:20:00|13281.9|13280.6|13284|13282.7|13284.4|13283.1|13281.7|13280.4|183
1580851500000|2020-02-04 21:25:00|13283.9|13282.6|13283.1|13281.8|13284.3|13282.7|13282.7|13281.2|127
1580851800000|2020-02-04 21:30:00|13283|13281.7|13283.9|13282.6|13284.1|13282.8|13283|13281.3|118
1580852100000|2020-02-04 21:35:00|13284|13282.7|13277.7|13276.4|13284|13282.7|13277.3|13276|367
1580852400000|2020-02-04 21:40:00|13277.6|13276.3|13280.1|13278|13280.2|13278.5|13277|13275.4|312
1580852700000|2020-02-04 21:45:00|13280.2|13278.1|13278.7|13277.4|13281.3|13279.5|13278.4|13276.7|336
1580853000000|2020-02-04 21:50:00|13278.8|13277.5|13278.3|13277|13279.6|13277.9|13277.3|13275.6|245
1580853300000|2020-02-04 21:55:00|13278.7|13276.6|13277.6|13275.5|13281.9|13279.8|13277.2|13275.4|329
1580853600000|2020-02-04 22:00:00|13277.7|13275.6|13278.8|13276.7|13278.8|13276.7|13277|13275.3|19
1580853900000|2020-02-04 22:05:00|13279.8|13276.5|13278.1|13276|13279.8|13276.6|13277.5|13275.4|138
1580854200000|2020-02-04 22:10:00|13278.6|13276.3|13279.2|13276.5|13279.7|13277|13278|13275.7|161
1580854500000|2020-02-04 22:15:00|13279.3|13276.4|13279.5|13276.3|13279.6|13277.2|13278.8|13276.3|88
1580854800000|2020-02-04 22:20:00|13278.9|13276.8|13279.5|13277.2|13280.2|13277.5|13278.8|13276.2|149
1580855100000|2020-02-04 22:25:00|13279.7|13276.9|13278.8|13276.4|13283.6|13278.3|13278.6|13276.1|308
1580855400000|2020-02-04 22:30:00|13278.7|13276.5|13278.7|13276.3|13279.3|13276.7|13278.5|13276|120
1580855700000|2020-02-04 22:35:00|13279|13276.2|13278.3|13276.2|13279.3|13276.7|13278.1|13275.8|79
1580856000000|2020-02-04 22:40:00|13278.4|13276.3|13278|13275.9|13278.8|13276.6|13277.5|13275.2|130
1580856300000|2020-02-04 22:45:00|13278.2|13276|13278.2|13275.8|13278.4|13276|13277.5|13275.4|68
1580856600000|2020-02-04 22:50:00|13277.6|13275.5|13278.7|13276.6|13279.7|13277.6|13277.6|13275.5|109
1580856900000|2020-02-04 22:55:00|13278.8|13276.5|13278.9|13276.6|13279.3|13277|13278.3|13276.1|123
1580857200000|2020-02-04 23:00:00|13278.7|13276.9|13280.1|13278|13281.2|13279.1|13278.7|13276.7|131
1580857500000|2020-02-04 23:05:00|13280|13277.9|13279.5|13277.4|13280.1|13278|13279.1|13277.3|79
1580857800000|2020-02-04 23:10:00|13279.6|13277.5|13279.4|13278.1|13280|13278.1|13279|13277.4|53
1580858100000|2020-02-04 23:15:00|13279.3|13278|13280|13277.9|13280|13278.2|13279.3|13277.3|60
1580858400000|2020-02-04 23:20:00|13279.9|13277.8|13279.7|13277.6|13280|13278.2|13279|13277.3|109
1580858700000|2020-02-04 23:25:00|13279.6|13277.5|13278.7|13277.4|13279.9|13278.2|13278.6|13276.9|181
1580859000000|2020-02-04 23:30:00|13278.8|13277.5|13279.7|13277.6|13279.7|13278.2|13278.7|13277|64
1580859300000|2020-02-04 23:35:00|13279.4|13278.1|13280.5|13279.2|13280.9|13279.2|13279.4|13277.7|66
1580859600000|2020-02-04 23:40:00|13280.4|13279.1|13281.1|13279.8|13281.9|13280.2|13280.3|13279|77
1580859900000|2020-02-04 23:45:00|13281.6|13279.5|13281.2|13279.9|13282|13280.1|13280.7|13279.1|92
1580860200000|2020-02-04 23:50:00|13281.3|13280|13282.9|13280.8|13282.9|13281.1|13281.2|13279.5|98
1580860500000|2020-02-04 23:55:00|13282.8|13280.7|13284.5|13282.4|13285.4|13283.6|13282.7|13280.7|222
1580860800000|2020-02-05 00:00:00|13284|13282.7|13285.3|13283.2|13287.1|13285.6|13283.7|13282.2|241
1580861100000|2020-02-05 00:05:00|13285.2|13283.1|13283.7|13281.6|13285.4|13283.6|13283.1|13281.4|155
1580861400000|2020-02-05 00:10:00|13283.8|13281.7|13281.9|13280.6|13283.8|13281.8|13281.3|13279.7|210
1580861700000|2020-02-05 00:15:00|13281.8|13280.5|13282.3|13281|13282.8|13281.4|13281|13279.5|213
1580862000000|2020-02-05 00:20:00|13282.2|13280.9|13284.9|13283.6|13285.2|13283.9|13281.9|13280.6|186
1580862300000|2020-02-05 00:25:00|13285|13283.7|13286.2|13284.9|13286.6|13285.3|13284.9|13283.5|170
1580862600000|2020-02-05 00:30:00|13286.1|13284.8|13284.5|13283.2|13286.3|13284.8|13283.6|13282|260
1580862900000|2020-02-05 00:35:00|13284.4|13283.1|13284.1|13282|13285.3|13283.9|13283.3|13281.6|222
1580863200000|2020-02-05 00:40:00|13283.7|13282.4|13284|13282.7|13284.6|13282.9|13283.7|13282|78
1580863500000|2020-02-05 00:45:00|13284.1|13282.8|13286.1|13284|13286.5|13284.9|13284.1|13282.8|136
1580863800000|2020-02-05 00:50:00|13286.2|13284.1|13285.1|13283|13286.3|13284.6|13284.3|13282.7|171
1580864100000|2020-02-05 00:55:00|13284.7|13283.4|13285.3|13283.2|13285.4|13284|13284.5|13282.8|132
1580864400000|2020-02-05 01:00:00|13285.4|13283.3|13285.1|13283.8|13285.8|13284.2|13284.3|13282.5|328
1580864700000|2020-02-05 01:05:00|13285|13283.7|13285|13283.7|13285.7|13284.4|13284.5|13283.2|169
1580865000000|2020-02-05 01:10:00|13285.1|13283.8|13285.3|13284|13286|13284.4|13284.8|13283.5|153
1580865300000|2020-02-05 01:15:00|13285.2|13283.9|13286.4|13285.1|13287.1|13285.5|13285.2|13283.9|249
1580865600000|2020-02-05 01:20:00|13286.3|13285|13288.1|13286.8|13288.8|13287.5|13286.1|13284.3|303
1580865900000|2020-02-05 01:25:00|13288|13286.7|13287.8|13286.5|13288.6|13287.1|13287.1|13285.4|165
1580866200000|2020-02-05 01:30:00|13288.2|13286.1|13290.5|13289.2|13290.7|13289.2|13285.7|13284.3|515
1580866500000|2020-02-05 01:35:00|13290.4|13289.1|13288|13286.7|13291.1|13289.8|13287.9|13286.6|390
1580866800000|2020-02-05 01:40:00|13288.4|13286.3|13289.2|13287.1|13289.8|13288|13288|13286.2|352
1580867100000|2020-02-05 01:45:00|13289.3|13287.2|13287.9|13286.6|13290.2|13288.4|13287.9|13286.5|358
1580867400000|2020-02-05 01:50:00|13287.8|13286.5|13285.3|13284|13288.6|13287.1|13285.1|13283.8|361
1580867700000|2020-02-05 01:55:00|13285.4|13284.1|13285.4|13283.3|13287.9|13286.2|13284.6|13283|307
1580868000000|2020-02-05 02:00:00|13285.5|13283.4|13288.7|13286.6|13289|13287.5|13285.1|13283.3|360
1580868300000|2020-02-05 02:05:00|13288.8|13286.7|13289|13287.7|13289.2|13287.9|13286.4|13284.7|299
1580868600000|2020-02-05 02:10:00|13289.1|13287.8|13289.6|13288.3|13290.4|13288.7|13288|13286.3|232
1580868900000|2020-02-05 02:15:00|13289.7|13288.4|13290.2|13288.9|13290.6|13288.9|13288.9|13287.2|255
1580869200000|2020-02-05 02:20:00|13290.1|13288.8|13290.1|13288.8|13290.7|13289.2|13289.5|13287.8|220
1580869500000|2020-02-05 02:25:00|13290.2|13288.9|13291.7|13290.4|13292.3|13290.7|13290.1|13288.4|315
1580869800000|2020-02-05 02:30:00|13291.6|13290.3|13292.1|13290.8|13293.3|13292|13291.3|13290|311
1580870100000|2020-02-05 02:35:00|13292.2|13290.9|13292.6|13290.5|13292.9|13291.2|13291.1|13289.8|210
1580870400000|2020-02-05 02:40:00|13292.5|13290.4|13293.2|13291.9|13293.5|13292|13291.2|13289.9|194
1580870700000|2020-02-05 02:45:00|13293.1|13291.8|13292.3|13291|13293.4|13292.1|13291.9|13290.6|218
1580871000000|2020-02-05 02:50:00|13292.4|13291.1|13292.3|13291|13293|13291.4|13292|13290.5|162
1580871300000|2020-02-05 02:55:00|13292.4|13291.1|13293|13291.7|13293.2|13291.9|13292.1|13290.6|207
1580871600000|2020-02-05 03:00:00|13293.1|13291.8|13293.3|13292|13294|13292.7|13292.9|13291.5|232
1580871900000|2020-02-05 03:05:00|13293.4|13292.1|13293.6|13292.3|13294.1|13292.8|13293.1|13291.5|134
1580872200000|2020-02-05 03:10:00|13293.7|13292.4|13294.8|13293.5|13295.6|13294.3|13293.2|13291.8|254
1580872500000|2020-02-05 03:15:00|13294.9|13293.6|13294.3|13293|13295.1|13293.6|13293.8|13292.3|220
1580872800000|2020-02-05 03:20:00|13294.4|13293.1|13294|13292.7|13295.2|13293.5|13293.4|13292|172
1580873100000|2020-02-05 03:25:00|13293.9|13292.6|13294.3|13292.2|13295.1|13293.5|13293.7|13292|171
1580873400000|2020-02-05 03:30:00|13294.2|13292.1|13293.8|13292.5|13294.7|13293|13293.6|13292|190
1580873700000|2020-02-05 03:35:00|13293.9|13292.6|13293.2|13291.9|13294.1|13292.8|13293.1|13291.8|171
1580874000000|2020-02-05 03:40:00|13293.1|13291.8|13292.9|13291.6|13293.6|13291.9|13292.8|13291.3|129
1580874300000|2020-02-05 03:45:00|13293|13291.7|13291.5|13290.2|13293|13291.7|13291.3|13290|149
1580874600000|2020-02-05 03:50:00|13291.4|13290.1|13291.6|13290.3|13292.1|13290.7|13291.2|13289.9|152
1580874900000|2020-02-05 03:55:00|13291.5|13290.2|13292.1|13290.8|13292.6|13291.1|13291.4|13290.1|130
1580875200000|2020-02-05 04:00:00|13292|13290.7|13292.8|13291.5|13294.4|13293.1|13292|13290.5|158
1580875500000|2020-02-05 04:05:00|13292.7|13291.4|13292.8|13291.5|13293.3|13291.6|13292|13290.5|151
1580875800000|2020-02-05 04:10:00|13293.1|13291|13292.9|13291.6|13293.3|13291.7|13292.1|13290.5|154
1580876100000|2020-02-05 04:15:00|13293.2|13291.1|13292|13290.7|13293.3|13291.7|13292|13290.7|123
1580876400000|2020-02-05 04:20:00|13292.1|13290.8|13291.8|13290.5|13292.4|13290.8|13291.8|13290.3|131
1580876700000|2020-02-05 04:25:00|13291.9|13290.6|13290.6|13289.3|13292|13290.7|13290.5|13289.2|169
1580877000000|2020-02-05 04:30:00|13290.7|13289.4|13289.5|13287.4|13291.1|13289.7|13289.3|13287.3|229
1580877300000|2020-02-05 04:35:00|13289.6|13287.5|13290.3|13289|13290.7|13289.4|13289.2|13287.4|113
1580877600000|2020-02-05 04:40:00|13290.4|13289.1|13290.2|13288.9|13290.8|13289.1|13290.1|13288.5|92
1580877900000|2020-02-05 04:45:00|13290.3|13289|13290.3|13289|13290.7|13289.2|13289.9|13288.4|82
1580878200000|2020-02-05 04:50:00|13290.2|13288.9|13290.2|13288.9|13291.3|13289.6|13290.1|13288.8|69
1580878500000|2020-02-05 04:55:00|13290.3|13289|13290.1|13288.8|13290.3|13289|13289.4|13288.1|79
1580878800000|2020-02-05 05:00:00|13290.2|13288.9|13290.3|13289|13290.9|13289.6|13290|13288.4|82
1580879100000|2020-02-05 05:05:00|13290.4|13289.1|13290.4|13289.1|13291|13289.7|13290.3|13289|97
1580879400000|2020-02-05 05:10:00|13290.5|13289.2|13290.4|13289.1|13290.5|13289.2|13290.2|13288.9|50
1580879700000|2020-02-05 05:15:00|13290.3|13289|13290.8|13289.5|13291.1|13289.8|13290.2|13288.9|62
1580880000000|2020-02-05 05:20:00|13290.7|13289.4|13291.4|13290.1|13292.2|13290.6|13290.7|13289.4|79
1580880300000|2020-02-05 05:25:00|13291.3|13290|13292.2|13290.9|13292.8|13291.2|13291|13289.7|89
1580880600000|2020-02-05 05:30:00|13292.3|13291|13291.6|13290.3|13293|13291.5|13291.6|13290.3|185
1580880900000|2020-02-05 05:35:00|13291.7|13290.4|13292.2|13290.9|13292.7|13291.4|13291.6|13290.2|143
1580881200000|2020-02-05 05:40:00|13292.3|13291|13292.2|13290.9|13292.7|13291.1|13291.6|13290|116
1580881500000|2020-02-05 05:45:00|13292.1|13290.8|13292.9|13291.6|13293.3|13291.9|13291.8|13290.3|138
1580881800000|2020-02-05 05:50:00|13292.6|13291.3|13292|13290.7|13293.7|13292.1|13291.2|13289.9|236
1580882100000|2020-02-05 05:55:00|13291.9|13290.6|13293.1|13291.8|13293.6|13292|13291.9|13290.6|151
1580882400000|2020-02-05 06:00:00|13293|13291.7|13291.2|13289.9|13293.1|13291.8|13291.1|13289.8|131
1580882700000|2020-02-05 06:05:00|13291.3|13290|13290.1|13288.8|13291.3|13290|13289.8|13288.3|161
1580883000000|2020-02-05 06:10:00|13290|13288.7|13291.5|13290.2|13291.5|13290.2|13290|13288.7|222
1580883300000|2020-02-05 06:15:00|13291.4|13290.1|13292.3|13291|13292.6|13291.3|13291.2|13289.9|147
1580883600000|2020-02-05 06:20:00|13292.2|13290.9|13293.4|13292.1|13293.4|13292.1|13292.1|13290.8|103
1580883900000|2020-02-05 06:25:00|13293.3|13292|13293.8|13292.5|13294.3|13292.9|13293.2|13291.9|92
1580884200000|2020-02-05 06:30:00|13293.5|13292.2|13293.2|13291.9|13293.6|13292.2|13292.6|13291.3|71
1580884500000|2020-02-05 06:35:00|13293.3|13292|13293.5|13291.4|13293.5|13292.1|13292.7|13291.4|53
1580884800000|2020-02-05 06:40:00|13292.7|13291.5|13294.2|13292.9|13294.3|13293|13292.7|13291.5|73
1580885100000|2020-02-05 06:45:00|13294.1|13292.8|13294|13292.7|13294.3|13293|13293.4|13292|110
1580885400000|2020-02-05 06:50:00|13293.9|13292.6|13293.5|13291.4|13294.2|13292.9|13293|13291.2|104
1580885700000|2020-02-05 06:55:00|13293.6|13291.5|13294.1|13292.8|13294.3|13293|13293.1|13291.4|158
1580886000000|2020-02-05 07:00:00|13294.2|13292.9|13294.1|13292.8|13295.2|13293.9|13293.8|13292.5|284
1580886300000|2020-02-05 07:05:00|13294.2|13292.9|13295.2|13293.9|13296.3|13295|13294.1|13292.8|283
1580886600000|2020-02-05 07:10:00|13295.1|13293.8|13298.2|13296.9|13298.4|13297.1|13295|13293.7|180
1580886900000|2020-02-05 07:15:00|13298.3|13297|13297.6|13296.3|13298.8|13297.5|13297.2|13295.7|241
1580887200000|2020-02-05 07:20:00|13297.5|13296.2|13298.5|13297.2|13298.6|13297.3|13297.5|13296.2|157
1580887500000|2020-02-05 07:25:00|13298.4|13297.1|13298.2|13296.9|13299|13297.7|13297.2|13295.9|290
1580887800000|2020-02-05 07:30:00|13298.1|13296.8|13296.7|13295.4|13299.3|13298|13296.5|13295|291
1580888100000|2020-02-05 07:35:00|13296.6|13295.3|13294.8|13293.5|13296.9|13295.6|13294.1|13292.8|235
1580888400000|2020-02-05 07:40:00|13294.7|13293.4|13294.8|13293.5|13296.1|13294.8|13294.5|13293.2|300
1580888700000|2020-02-05 07:45:00|13294.7|13293.4|13290.2|13288.9|13295.5|13294.2|13290.2|13288.9|338
1580889000000|2020-02-05 07:50:00|13290.3|13289|13296.7|13295.4|13296.7|13295.4|13290.2|13288.9|362
1580889300000|2020-02-05 07:55:00|13296.6|13295.3|13295.9|13294.6|13297.8|13296.5|13295.6|13294.3|380
1580889600000|2020-02-05 08:00:00|13296|13294.7|13299.2|13297.9|13300.3|13299|13296|13294.7|421
1580889900000|2020-02-05 08:05:00|13299.3|13298|13296.3|13295|13299.3|13298|13295.5|13294.2|528
1580890200000|2020-02-05 08:10:00|13296.4|13295.1|13294.7|13293.4|13297.2|13295.9|13294.6|13293.3|443
1580890500000|2020-02-05 08:15:00|13294.6|13293.3|13294|13292.7|13295.5|13294.2|13293|13291.7|431
1580890800000|2020-02-05 08:20:00|13294.1|13292.8|13295|13293.7|13295.4|13294.1|13293.8|13292.5|345
1580891100000|2020-02-05 08:25:00|13294.9|13293.6|13290.5|13289.2|13295.3|13294|13289.6|13288.3|515
1580891400000|2020-02-05 08:30:00|13290.4|13289.1|13283.2|13281.9|13291|13289.7|13283.2|13281.9|600
1580891700000|2020-02-05 08:35:00|13283.3|13282|13276.4|13275.1|13284.2|13282.9|13276.4|13275.1|1198
1580892000000|2020-02-05 08:40:00|13276.5|13275.2|13282.6|13281.3|13282.7|13281.4|13275.4|13273.7|918
1580892300000|2020-02-05 08:45:00|13282.5|13281.2|13277.7|13276.4|13282.6|13281.3|13275.1|13273.7|879
1580892600000|2020-02-05 08:50:00|13277.5|13276.2|13280.3|13279|13281.2|13279.9|13274.8|13273.5|706
1580892900000|2020-02-05 08:55:00|13280|13278.7|13276|13274.7|13281.3|13280|13275.9|13274.6|697
1580893200000|2020-02-05 09:00:00|13276.1|13274.8|13276|13274.7|13277.8|13276.5|13274.8|13273.5|680
1580893500000|2020-02-05 09:05:00|13275.7|13274.4|13266.3|13265|13275.9|13274.6|13266.3|13265|778
1580893800000|2020-02-05 09:10:00|13266.4|13265.1|13271.9|13270.6|13272.4|13271.1|13266|13264.7|573
1580894100000|2020-02-05 09:15:00|13271.8|13270.5|13270.3|13269|13273.5|13272.2|13268.2|13266.7|634
1580894400000|2020-02-05 09:20:00|13270.4|13269.1|13268.3|13267|13270.8|13269.5|13266.4|13264.7|542
1580894700000|2020-02-05 09:25:00|13268.4|13267.1|13267|13265.7|13268.6|13267.3|13265|13263.7|649
1580895000000|2020-02-05 09:30:00|13266.8|13265.5|13266.7|13265.4|13266.8|13265.5|13263.8|13262.5|553
1580895300000|2020-02-05 09:35:00|13266.8|13265.5|13269.6|13267.5|13270.3|13269|13266.1|13264.8|638
1580895600000|2020-02-05 09:40:00|13268.9|13267.6|13269.4|13268.1|13270.5|13269.2|13267.2|13265.9|591
1580895900000|2020-02-05 09:45:00|13269.5|13268.2|13270.9|13269.6|13272.4|13271.1|13269.4|13268.1|427
1580896200000|2020-02-05 09:50:00|13270.8|13269.5|13267.4|13266.1|13272.7|13271.4|13266.8|13265.5|533
1580896500000|2020-02-05 09:55:00|13267.5|13266.2|13268.6|13267.3|13271.3|13270|13267.5|13266.2|437
1580896800000|2020-02-05 10:00:00|13268.7|13267.4|13267.6|13266.3|13271|13269.7|13267.3|13266|471
1580897100000|2020-02-05 10:05:00|13267.7|13266.4|13269.2|13267.9|13270.3|13269|13267.6|13266.3|469
1580897400000|2020-02-05 10:10:00|13269.1|13267.8|13271.7|13270.4|13272.4|13271.1|13268.8|13267.5|388
1580897700000|2020-02-05 10:15:00|13271.8|13270.5|13268.1|13266.8|13271.9|13270.6|13268|13266.7|370
1580898000000|2020-02-05 10:20:00|13268|13266.7|13270|13268.7|13270.4|13269.1|13267.1|13265.8|366
1580898300000|2020-02-05 10:25:00|13269.8|13268.5|13270.6|13269.3|13271|13269.7|13268.9|13267.6|320
1580898600000|2020-02-05 10:30:00|13270.7|13269.4|13273.6|13272.3|13273.7|13272.4|13270.3|13269|220
1580898900000|2020-02-05 10:35:00|13273.8|13272.5|13272.8|13271.5|13274.1|13272.8|13271.6|13270.3|269
1580899200000|2020-02-05 10:40:00|13272.9|13271.6|13274.6|13273.3|13274.6|13273.3|13272.2|13270.9|335
1580899500000|2020-02-05 10:45:00|13274.5|13273.2|13275.3|13274|13276.1|13274.8|13273.7|13272.4|275
1580899800000|2020-02-05 10:50:00|13275.4|13274.1|13274.7|13273.4|13275.5|13274.2|13272.6|13271.3|284
1580900100000|2020-02-05 10:55:00|13274.6|13273.3|13275.4|13274.1|13276.5|13275.2|13273.7|13272.4|324
1580900400000|2020-02-05 11:00:00|13275.5|13274.2|13274.5|13273.2|13277.6|13276.3|13274.4|13273.1|326
1580900700000|2020-02-05 11:05:00|13274.4|13273.1|13276.3|13275|13276.4|13275.1|13273.4|13272.1|344
1580901000000|2020-02-05 11:10:00|13276.1|13274.8|13275.7|13274.4|13277.1|13275.8|13274.5|13273.2|280
1580901300000|2020-02-05 11:15:00|13275.6|13274.3|13275.7|13274.4|13275.8|13274.5|13274.7|13273.4|256
1580901600000|2020-02-05 11:20:00|13275.8|13274.5|13270.6|13269.3|13275.9|13274.6|13270.5|13269.2|313
1580901900000|2020-02-05 11:25:00|13270.7|13269.4|13269.1|13267.8|13270.8|13269.5|13268.4|13267.1|428
1580902200000|2020-02-05 11:30:00|13269.2|13267.9|13272.7|13271.4|13273.1|13271.8|13269.1|13267.8|317
1580902500000|2020-02-05 11:35:00|13272.6|13271.3|13279.7|13278.4|13282.6|13281.3|13272.3|13271|1159
1580902800000|2020-02-05 11:40:00|13279.6|13278.3|13281.2|13279.9|13286.1|13284.8|13279.1|13277.8|727
1580903100000|2020-02-05 11:45:00|13281.3|13280|13278.4|13277.1|13283.2|13281.9|13277.7|13276.4|591
1580903400000|2020-02-05 11:50:00|13278.3|13277|13278.8|13277.5|13281.5|13280.2|13278|13276.7|407
1580903700000|2020-02-05 11:55:00|13278.7|13277.4|13280.9|13279.6|13281.7|13280.4|13278.7|13277.4|437
1580904000000|2020-02-05 12:00:00|13281|13279.7|13282.6|13281.3|13285.3|13284|13280.9|13279.4|505
1580904300000|2020-02-05 12:05:00|13282.7|13281.4|13283.7|13282.4|13285.8|13284.5|13282.2|13280.9|344
1580904600000|2020-02-05 12:10:00|13283.6|13282.3|13281.2|13279.9|13284.2|13282.9|13279.5|13278.2|460
1580904900000|2020-02-05 12:15:00|13281.1|13279.8|13277|13275.7|13281.5|13280.2|13276.9|13275.6|489
1580905200000|2020-02-05 12:20:00|13277.1|13275.8|13277|13275.7|13280.3|13279|13275.9|13274.6|422
1580905500000|2020-02-05 12:25:00|13276.9|13275.6|13278|13276.7|13278.1|13276.8|13275.7|13274.4|366
1580905800000|2020-02-05 12:30:00|13277.9|13276.6|13275.9|13274.6|13279.6|13278.3|13275.8|13274.5|410
1580906100000|2020-02-05 12:35:00|13275.8|13274.5|13273.3|13272|13276.3|13275|13272.6|13271.3|264
1580906400000|2020-02-05 12:40:00|13273.2|13271.9|13272.6|13271.3|13276.1|13274.8|13272.2|13270.9|455
1580906700000|2020-02-05 12:45:00|13272.5|13271.2|13274|13272.7|13275.5|13274.2|13272.5|13271.2|349
1580907000000|2020-02-05 12:50:00|13274.2|13272.9|13276|13274.7|13277|13275.3|13274.2|13272.9|269
1580907300000|2020-02-05 12:55:00|13276.1|13274.8|13280|13278.7|13280.3|13279|13275.8|13274.5|309
1580907600000|2020-02-05 13:00:00|13279.9|13278.6|13281.8|13280.5|13283.5|13282.2|13279.3|13278|334
1580907900000|2020-02-05 13:05:00|13281.7|13280.4|13283.9|13282.6|13284.5|13283.2|13281.7|13280.4|483
1580908200000|2020-02-05 13:10:00|13284|13282.7|13285.8|13283.4|13286.8|13284.7|13282.8|13281.5|540
1580908500000|2020-02-05 13:15:00|13285.9|13283.5|13282.3|13281|13290.9|13288.8|13281.6|13280.3|775
1580908800000|2020-02-05 13:20:00|13282.4|13281.1|13283.1|13281.8|13288.8|13287.5|13282.4|13281.1|630
1580909100000|2020-02-05 13:25:00|13283.2|13281.9|13284.5|13282.2|13285.7|13283.9|13282.6|13280.2|595
1580909400000|2020-02-05 13:30:00|13284.6|13282.3|13277.5|13276.2|13287.2|13285.9|13276.8|13275.5|702
1580909700000|2020-02-05 13:35:00|13277.4|13276.1|13279.4|13278.1|13281.5|13280.2|13276.8|13275.5|505
1580910000000|2020-02-05 13:40:00|13279.2|13277.9|13282.3|13281|13282.9|13281.6|13279.2|13277.9|446
1580910300000|2020-02-05 13:45:00|13282.5|13281.2|13285.7|13284.4|13286.9|13285.6|13282.3|13281|642
1580910600000|2020-02-05 13:50:00|13285.6|13284.3|13285.1|13283.8|13286.8|13285.5|13283.7|13282.4|392
1580910900000|2020-02-05 13:55:00|13285.2|13283.9|13286.3|13285|13287.6|13286.3|13282.7|13281.4|480
1580911200000|2020-02-05 14:00:00|13286.5|13285.2|13283|13281.7|13287.5|13286.2|13281|13279.7|630
1580911500000|2020-02-05 14:05:00|13282.9|13281.6|13284.8|13283.5|13285.7|13284.4|13280.4|13279.1|581
1580911800000|2020-02-05 14:10:00|13284.7|13283.4|13288.5|13287.2|13289.4|13288.1|13284.2|13282.9|433
1580912100000|2020-02-05 14:15:00|13288.6|13287.3|13287.6|13286.3|13290.4|13289.1|13284.9|13283.6|424
1580912400000|2020-02-05 14:20:00|13287.5|13286.2|13290.3|13289|13290.7|13289.4|13285.6|13284.3|376
1580912700000|2020-02-05 14:25:00|13290.2|13288.9|13293|13291.7|13293.7|13292.4|13290.1|13288.8|495
1580913000000|2020-02-05 14:30:00|13292.9|13291.6|13295.8|13294.5|13296.3|13295|13292|13290.7|818
1580913300000|2020-02-05 14:35:00|13295.9|13294.6|13298.3|13297|13298.7|13297.4|13294.4|13293.1|588
1580913600000|2020-02-05 14:40:00|13298.4|13297.1|13299|13297.7|13303.6|13302.3|13298.3|13297|838
1580913900000|2020-02-05 14:45:00|13299.1|13297.8|13296.3|13295|13299.9|13298.6|13295|13293.7|894
1580914200000|2020-02-05 14:50:00|13296.2|13294.9|13295.3|13294|13297.4|13296.1|13293.2|13291.9|658
1580914500000|2020-02-05 14:55:00|13295.4|13294.1|13302|13298.8|13302.6|13300.1|13295.1|13293.8|689
1580914800000|2020-02-05 15:00:00|13302.2|13298.6|13294.8|13293.5|13302.5|13299.2|13293.9|13292.6|607
1580915100000|2020-02-05 15:05:00|13294.9|13293.6|13295.4|13294.1|13296.6|13295.3|13290.9|13289.6|725
1580915400000|2020-02-05 15:10:00|13295.3|13294|13294.5|13293.2|13297.2|13295.9|13293.8|13292.5|734
1580915700000|2020-02-05 15:15:00|13294.4|13293.1|13293.7|13292.4|13296.4|13295.1|13293.5|13292.2|713
1580916000000|2020-02-05 15:20:00|13293.6|13292.3|13286.6|13285.3|13293.7|13292.4|13284.4|13283.1|691
1580916300000|2020-02-05 15:25:00|13286.8|13285.5|13290.8|13288.7|13296|13294.7|13286.6|13285.3|982
1580916600000|2020-02-05 15:30:00|13291|13288.9|13293.6|13292.3|13294.1|13292.8|13289|13287.1|898
1580916900000|2020-02-05 15:35:00|13293.5|13292.2|13295.3|13294|13297.3|13296|13292|13290.7|1044
1580917200000|2020-02-05 15:40:00|13295.2|13293.9|13292.7|13291.4|13296.7|13295.4|13292.2|13290.9|779
1580917500000|2020-02-05 15:45:00|13292.8|13291.5|13293.8|13292.5|13295.5|13294.2|13292|13290.7|614
1580917800000|2020-02-05 15:50:00|13293.7|13292.4|13296.3|13295|13296.7|13295.4|13291.4|13290.1|578
1580918100000|2020-02-05 15:55:00|13296.2|13294.9|13294.1|13292.8|13298.2|13296.9|13292.6|13291.3|747
1580918400000|2020-02-05 16:00:00|13294.2|13292.9|13296.5|13295.2|13296.8|13295.5|13290.8|13289.5|641
1580918700000|2020-02-05 16:05:00|13296.2|13294.9|13296.4|13295.1|13297.4|13296.1|13295.1|13293.8|541
1580919000000|2020-02-05 16:10:00|13296.5|13295.2|13297.2|13295.9|13298.5|13297.2|13296.1|13294.8|404
1580919300000|2020-02-05 16:15:00|13297|13295.7|13295.1|13293.8|13297.2|13295.9|13293.4|13292.1|442
1580919600000|2020-02-05 16:20:00|13295.2|13293.9|13295.2|13293.9|13296.1|13294.8|13293.3|13292|490
1580919900000|2020-02-05 16:25:00|13295.1|13293.8|13295.9|13294.6|13296.4|13295.1|13294.3|13293|372
1580920200000|2020-02-05 16:30:00|13295.8|13294.5|13294.8|13293.5|13297.9|13296.6|13294.5|13293.2|467
1580920500000|2020-02-05 16:35:00|13294.9|13293.6|13295.9|13294.6|13296|13294.7|13294.2|13292.9|467
1580920800000|2020-02-05 16:40:00|13295.8|13294.5|13298.7|13297.4|13299.3|13298|13295.8|13294.5|385
1580921100000|2020-02-05 16:45:00|13298.8|13297.5|13298.8|13297.5|13300.1|13298.5|13298.4|13297.1|389
1580921400000|2020-02-05 16:50:00|13298.7|13297.4|13297|13295.7|13298.9|13297.6|13295.7|13294.4|340
1580921700000|2020-02-05 16:55:00|13296.9|13295.6|13295|13293.7|13297.9|13296.6|13294.6|13293.3|380
1580922000000|2020-02-05 17:00:00|13295.1|13293.8|13294.9|13293.6|13295.7|13294.4|13294|13292.7|452
1580922300000|2020-02-05 17:05:00|13295|13293.7|13293.4|13292.1|13295.5|13294.2|13293.3|13292|362
1580922600000|2020-02-05 17:10:00|13293.3|13292|13292.4|13291.1|13294.3|13293|13292|13290.7|274
1580922900000|2020-02-05 17:15:00|13292.3|13291|13282.4|13281.1|13292.8|13291.5|13281.8|13280.2|543
1580923200000|2020-02-05 17:20:00|13282.5|13281.2|13280.4|13279.1|13285|13283.7|13279.9|13278.6|462
1580923500000|2020-02-05 17:25:00|13280.3|13279|13281.1|13279.8|13283.9|13282.6|13280.2|13278.9|283
1580923800000|2020-02-05 17:30:00|13281.2|13279.9|13277.5|13276.2|13281.2|13279.9|13277.1|13275.8|409
1580924100000|2020-02-05 17:35:00|13277.4|13276.1|13276.3|13275|13280|13278.7|13276.2|13274.9|273
1580924400000|2020-02-05 17:40:00|13276.4|13275.1|13273.6|13272.3|13277.4|13276.1|13273.4|13272.1|449
1580924700000|2020-02-05 17:45:00|13273.7|13272.4|13274.5|13273.2|13275|13273.6|13273.4|13272.1|191
1580925000000|2020-02-05 17:50:00|13274.6|13273.3|13277.5|13276.2|13277.6|13276.3|13274.1|13272.8|278
1580925300000|2020-02-05 17:55:00|13277.6|13276.3|13278.5|13277.2|13279.1|13277.8|13276.4|13275.1|353
1580925600000|2020-02-05 18:00:00|13278.6|13277.3|13279.2|13277.9|13280|13278.7|13277.3|13276|383
1580925900000|2020-02-05 18:05:00|13279.1|13277.8|13282.4|13281.1|13283.6|13282.3|13279.1|13277.8|412
1580926200000|2020-02-05 18:10:00|13282.3|13281|13283.5|13282.2|13284.5|13283.2|13281.9|13280.6|352
1580926500000|2020-02-05 18:15:00|13283.4|13282.1|13283.4|13282.1|13283.9|13282.6|13282.6|13281.3|239
1580926800000|2020-02-05 18:20:00|13283.3|13282|13282.6|13281.3|13284.1|13282.8|13282.2|13280.9|285
1580927100000|2020-02-05 18:25:00|13282.7|13281.4|13283.3|13282|13283.5|13282.2|13282|13280.7|197
1580927400000|2020-02-05 18:30:00|13283.4|13282.1|13284.6|13283.3|13284.8|13283.5|13283.3|13282|294
1580927700000|2020-02-05 18:35:00|13284.5|13283.2|13286.2|13284.9|13286.3|13285|13284.2|13282.9|226
1580928000000|2020-02-05 18:40:00|13286.3|13285|13285.9|13284.6|13288.2|13286.9|13284.8|13283.5|269
1580928300000|2020-02-05 18:45:00|13285.3|13284|13284.3|13283|13286.3|13285|13284.3|13283|338
1580928600000|2020-02-05 18:50:00|13284.4|13283.1|13282.5|13281.2|13284.4|13283.1|13282.3|13281|233
1580928900000|2020-02-05 18:55:00|13282.4|13281.1|13283.5|13282.2|13283.5|13282.2|13282|13280.7|250
1580929200000|2020-02-05 19:00:00|13283.4|13282.1|13286.2|13284.9|13286.4|13285.1|13283.3|13282|333
1580929500000|2020-02-05 19:05:00|13286.3|13285|13288.9|13287.6|13289.1|13287.8|13286.2|13284.9|297
1580929800000|2020-02-05 19:10:00|13288.8|13287.5|13290.6|13289.3|13290.9|13289.6|13288.8|13287.5|294
1580930100000|2020-02-05 19:15:00|13290.7|13289.4|13289.4|13288.1|13291.2|13289.9|13287.1|13285.8|315
1580930400000|2020-02-05 19:20:00|13289.5|13288.2|13288.7|13287.4|13290.3|13288.8|13288.7|13287.4|358
1580930700000|2020-02-05 19:25:00|13288.8|13287.5|13290.9|13289.6|13291.4|13290.1|13288.7|13287.4|274
1580931000000|2020-02-05 19:30:00|13290.8|13289.5|13294.2|13292.9|13295.3|13293.5|13290.3|13289|297
1580931300000|2020-02-05 19:35:00|13294.1|13292.8|13295.1|13293.8|13296|13294.7|13294|13292.7|361
1580931600000|2020-02-05 19:40:00|13295.2|13293.9|13293.9|13292.6|13295.2|13293.9|13292.3|13291|187
1580931900000|2020-02-05 19:45:00|13294|13292.7|13293.3|13292|13294|13292.7|13293.1|13291.8|158
1580932200000|2020-02-05 19:50:00|13293.2|13291.9|13293.4|13292.1|13294.3|13293|13293|13291.7|315
1580932500000|2020-02-05 19:55:00|13293.3|13292|13294.7|13293.4|13294.8|13293.5|13289.3|13288|414
1580932800000|2020-02-05 20:00:00|13294.6|13293.3|13293.2|13291.9|13294.7|13293.4|13293|13291.7|343
1580933100000|2020-02-05 20:05:00|13293.3|13292|13293.8|13292.5|13294|13292.7|13293|13291.7|202
1580933400000|2020-02-05 20:10:00|13293.9|13292.6|13294.3|13293|13294.7|13293.4|13293.1|13291.8|205
1580933700000|2020-02-05 20:15:00|13294.4|13293.1|13293.3|13292|13294.8|13293.5|13293|13291.7|174
1580934000000|2020-02-05 20:20:00|13293.2|13291.9|13294.5|13293.2|13295.2|13293.9|13293.2|13291.9|298
1580934300000|2020-02-05 20:25:00|13294.4|13293.1|13294.7|13293.4|13295.2|13293.9|13294|13292.7|273
1580934600000|2020-02-05 20:30:00|13294.6|13293.3|13294.6|13293.3|13294.9|13293.6|13294|13292.7|230
1580934900000|2020-02-05 20:35:00|13294.5|13293.2|13294.4|13293.1|13294.8|13293.5|13293.3|13292|280
1580935200000|2020-02-05 20:40:00|13294.3|13293|13292.3|13291|13294.4|13293.1|13292|13290.7|244
1580935500000|2020-02-05 20:45:00|13292.2|13290.9|13292.2|13290.9|13293.4|13292.1|13292|13290.7|349
1580935800000|2020-02-05 20:50:00|13292|13290.7|13293.1|13291.8|13293.6|13292.3|13292|13290.7|286
1580936100000|2020-02-05 20:55:00|13293|13291.7|13291.2|13289.9|13293.6|13292.3|13291.2|13289.9|326
1580936400000|2020-02-05 21:00:00|13291.5|13290.2|13290.6|13289.3|13292.5|13291.2|13290.2|13288.9|324
1580936700000|2020-02-05 21:05:00|13290.3|13289|13289.5|13288.2|13290.6|13289.3|13289.3|13288|234
1580937000000|2020-02-05 21:10:00|13289.6|13288.3|13288.8|13287.5|13289.9|13288.6|13288.8|13287.5|163
1580937300000|2020-02-05 21:15:00|13288.9|13287.6|13288.6|13287.3|13288.9|13287.6|13288.5|13287.2|81
1580937600000|2020-02-05 21:20:00|13288.7|13287.4|13290.3|13289|13290.4|13289.1|13288.5|13287.2|112
1580937900000|2020-02-05 21:25:00|13290.2|13288.9|13288.7|13287.4|13290.3|13289|13288.3|13286.7|207
1580938200000|2020-02-05 21:30:00|13288.5|13287.2|13288.7|13287.4|13289.1|13287.5|13288.3|13286.7|162
1580938500000|2020-02-05 21:35:00|13288.6|13287.3|13288.7|13287.4|13289.7|13288.3|13288.6|13286.9|132
1580938800000|2020-02-05 21:40:00|13288.6|13287.3|13287.8|13286.5|13288.8|13287.5|13287.7|13286.4|67
1580939100000|2020-02-05 21:45:00|13288|13286.7|13285.9|13284.6|13288|13286.7|13285.8|13284.3|152
1580939400000|2020-02-05 21:50:00|13286|13284.7|13282.3|13281|13286.5|13284.9|13282.1|13280.3|262
1580939700000|2020-02-05 21:55:00|13282.6|13280.5|13283.2|13280.6|13283.2|13281.2|13280.8|13278.7|236
1580940000000|2020-02-05 22:00:00|13283.3|13280.5|13284.1|13281.9|13284.4|13282.3|13283.1|13279.9|48
1580940300000|2020-02-05 22:05:00|13284.5|13281.4|13285.1|13281.3|13285.7|13282.2|13283.5|13280.8|255
1580940600000|2020-02-05 22:10:00|13284.7|13281.7|13285.4|13283.2|13285.7|13283.3|13284|13281.3|312
1580940900000|2020-02-05 22:15:00|13285.7|13283.6|13286|13283.9|13286.5|13284.4|13285.2|13282.1|313
1580941200000|2020-02-05 22:20:00|13286.1|13284|13285.3|13282.5|13287.6|13285.2|13285|13282.4|271
1580941500000|2020-02-05 22:25:00|13285.1|13282.4|13285.6|13283.1|13286.6|13284.5|13284.7|13282.1|174
1580941800000|2020-02-05 22:30:00|13285.7|13283.2|13285.5|13283.4|13286.3|13284.2|13285.3|13282.8|167
1580942100000|2020-02-05 22:35:00|13285.7|13283.2|13284.8|13282.6|13285.8|13283.6|13284.7|13281.7|135
1580942400000|2020-02-05 22:40:00|13284.9|13282.5|13286.4|13284.3|13286.7|13284.6|13284.5|13281.6|269
1580942700000|2020-02-05 22:45:00|13286.3|13284.1|13284.5|13282.2|13286.7|13284.3|13284.2|13281.9|451
1580943000000|2020-02-05 22:50:00|13284.6|13282.3|13284.7|13282.2|13285.4|13283.1|13284.4|13282|203
1580943300000|2020-02-05 22:55:00|13284.8|13282.7|13285.3|13283.2|13285.5|13283.4|13284.4|13282.2|122
1580943600000|2020-02-05 23:00:00|13284.8|13282.7|13283.6|13281.5|13284.8|13282.7|13282.9|13280.8|152
1580943900000|2020-02-05 23:05:00|13283.7|13281.6|13284|13281.9|13284.4|13282.3|13283.4|13281.5|89
1580944200000|2020-02-05 23:10:00|13283.5|13282.2|13285.4|13283.3|13285.4|13283.3|13283.2|13281.5|92
1580944500000|2020-02-05 23:15:00|13285.3|13283.2|13285.3|13283.2|13285.6|13283.9|13284.6|13282.5|70
1580944800000|2020-02-05 23:20:00|13284.9|13283.6|13284.9|13283.6|13285.6|13283.8|13284.8|13283.1|70
1580945100000|2020-02-05 23:25:00|13285|13283.7|13284.9|13283.6|13285.4|13283.8|13284.8|13283.1|46
1580945400000|2020-02-05 23:30:00|13285|13283.7|13285.4|13284.1|13285.9|13284.2|13284.8|13283.2|78
1580945700000|2020-02-05 23:35:00|13285.3|13284|13285.3|13284|13285.8|13284.2|13285.3|13283.6|48
1580946000000|2020-02-05 23:40:00|13285.4|13284.1|13285.3|13284|13285.8|13284.1|13285.2|13283.6|31
1580946300000|2020-02-05 23:45:00|13285.4|13284.1|13286.6|13284.5|13286.7|13284.8|13285.2|13283.6|97
1580946600000|2020-02-05 23:50:00|13286.5|13284.4|13285.4|13284.1|13286.6|13284.9|13285.4|13283.7|58
1580946900000|2020-02-05 23:55:00|13285.6|13284.3|13287.4|13285.3|13287.4|13285.5|13284.9|13283.2|123
1580947200000|2020-02-06 00:00:00|13286.8|13285.5|13288|13285.9|13288.1|13286.5|13286.5|13285.1|248
1580947500000|2020-02-06 00:05:00|13288.1|13286|13287|13285.7|13288.1|13286.8|13286.3|13285|125
1580947800000|2020-02-06 00:10:00|13287.4|13285.3|13288.3|13286.2|13288.4|13286.8|13286.9|13285.3|85
1580948100000|2020-02-06 00:15:00|13287.9|13286.6|13287.2|13285.9|13288.4|13286.7|13287.1|13285.5|70
1580948400000|2020-02-06 00:20:00|13287.3|13286|13287.3|13286|13287.4|13286.1|13286.9|13285.6|60
1580948700000|2020-02-06 00:25:00|13287.4|13286.1|13288.5|13286.4|13288.5|13286.4|13287|13285.4|117
1580949000000|2020-02-06 00:30:00|13288.4|13286.3|13287.2|13285.9|13289.7|13287.6|13286.7|13285.4|136
1580949300000|2020-02-06 00:35:00|13287.3|13286|13288.1|13286|13288.1|13286.7|13286.9|13285.6|71
1580949600000|2020-02-06 00:40:00|13288.2|13286.1|13286.6|13284.5|13288.2|13286.4|13284.5|13283|254
1580949900000|2020-02-06 00:45:00|13286.7|13284.6|13285.6|13284.3|13286.9|13285.4|13285.3|13284|147
1580950200000|2020-02-06 00:50:00|13285.7|13284.4|13287.6|13285.5|13289|13287.4|13284.8|13283.2|399
1580950500000|2020-02-06 00:55:00|13287.5|13285.4|13287.5|13285.4|13287.9|13286.2|13286.6|13284.9|234
1580950800000|2020-02-06 01:00:00|13287.6|13285.5|13285.3|13284|13287.6|13285.8|13285.2|13283.6|224
1580951100000|2020-02-06 01:05:00|13285.4|13284.1|13285.1|13283.8|13286.2|13284.5|13284.7|13283.1|288
1580951400000|2020-02-06 01:10:00|13285.4|13283.3|13285.2|13283.1|13286|13284.7|13283.8|13282.2|238
1580951700000|2020-02-06 01:15:00|13285.1|13283|13281.3|13280|13285.1|13283.1|13280.7|13279.4|421
1580952000000|2020-02-06 01:20:00|13281.2|13279.9|13282.1|13280.8|13283|13281.5|13281.2|13279.9|257
1580952300000|2020-02-06 01:25:00|13282.2|13280.9|13285.1|13283|13286|13284.3|13282.2|13280.9|376
1580952600000|2020-02-06 01:30:00|13285.2|13283.1|13286.8|13285.5|13287.5|13286.2|13284.6|13282.8|468
1580952900000|2020-02-06 01:35:00|13286.9|13285.6|13286.3|13285|13287.9|13286.3|13285.7|13284.3|372
1580953200000|2020-02-06 01:40:00|13286.2|13284.9|13286.5|13285.2|13287.8|13286.2|13285.9|13284.6|292
1580953500000|2020-02-06 01:45:00|13286.6|13285.3|13287.2|13285.9|13287.7|13286.4|13285.7|13284.1|281
1580953800000|2020-02-06 01:50:00|13287.3|13286|13286|13284.7|13288.2|13286.6|13285.9|13284.3|221
1580954100000|2020-02-06 01:55:00|13286.2|13284.9|13284.4|13283.1|13287|13285.4|13284.1|13282.7|265
1580954400000|2020-02-06 02:00:00|13284.3|13283|13283.9|13282.6|13284.7|13283.4|13283.4|13281.6|184
1580954700000|2020-02-06 02:05:00|13284|13282.7|13283.3|13282|13284.3|13282.7|13282.9|13281.2|204
1580955000000|2020-02-06 02:10:00|13283.2|13281.9|13283.8|13282.5|13285.1|13283.4|13283.1|13281.7|215
1580955300000|2020-02-06 02:15:00|13283.7|13282.4|13285.9|13284.6|13286.2|13284.7|13283.6|13281.8|184
1580955600000|2020-02-06 02:20:00|13286|13284.7|13284.9|13283.6|13286|13284.7|13284.9|13283.3|82
1580955900000|2020-02-06 02:25:00|13284.8|13283.5|13284.9|13283.6|13285.7|13284.1|13284.8|13283.2|101
1580956200000|2020-02-06 02:30:00|13284.8|13283.5|13286.3|13285|13286.7|13285.1|13284.3|13283|181
1580956500000|2020-02-06 02:35:00|13286.2|13284.9|13286.3|13285|13287.3|13285.5|13285.4|13283.7|172
1580956800000|2020-02-06 02:40:00|13286.2|13284.9|13286.1|13284.8|13286.3|13285|13285.6|13284.1|137
1580957100000|2020-02-06 02:45:00|13286|13284.7|13284.3|13283|13286.4|13284.9|13284.3|13283|150
1580957400000|2020-02-06 02:50:00|13284.4|13283.1|13286.7|13285.4|13287|13285.7|13284.2|13282.9|191
1580957700000|2020-02-06 02:55:00|13286.6|13285.3|13286.7|13285.4|13287.9|13286.6|13286|13284.7|178
1580958000000|2020-02-06 03:00:00|13286.8|13285.5|13285.6|13284.3|13286.8|13285.5|13285.1|13283.8|114
1580958300000|2020-02-06 03:05:00|13285.7|13284.4|13284.9|13283.6|13285.9|13284.4|13284.2|13282.8|159
1580958600000|2020-02-06 03:10:00|13284.8|13283.5|13283.4|13282.1|13285.8|13284.5|13283.3|13281.7|169
1580958900000|2020-02-06 03:15:00|13283.5|13282.2|13285.9|13284.6|13286.3|13284.7|13283.4|13282.1|174
1580959200000|2020-02-06 03:20:00|13286|13284.7|13286.8|13285.5|13286.9|13285.6|13285.9|13284.2|83
1580959500000|2020-02-06 03:25:00|13286.9|13285.6|13287.6|13286.3|13287.6|13286.3|13285.9|13284.5|167
1580959800000|2020-02-06 03:30:00|13287.5|13286.2|13288.5|13286.4|13288.6|13286.8|13287.4|13285.9|99
1580960100000|2020-02-06 03:35:00|13288.4|13286.3|13287.5|13286.2|13288.4|13286.7|13287.5|13285.9|83
1580960400000|2020-02-06 03:40:00|13287.6|13286.3|13287.6|13286.3|13287.9|13286.6|13287.4|13286.1|78
1580960700000|2020-02-06 03:45:00|13287.5|13286.2|13286.9|13285.6|13288.2|13286.6|13286.7|13285.1|85
1580961000000|2020-02-06 03:50:00|13286.8|13285.5|13286.8|13285.5|13287.3|13285.7|13286.5|13285|104
1580961300000|2020-02-06 03:55:00|13287.3|13285.2|13287.6|13286.3|13287.9|13286.6|13286.6|13285.1|93
1580961600000|2020-02-06 04:00:00|13287.7|13286.4|13284.8|13283.5|13287.9|13286.6|13284.4|13282.5|301
1580961900000|2020-02-06 04:05:00|13285.2|13283.1|13284.2|13282.9|13286.5|13284.7|13283.9|13282.3|329
1580962200000|2020-02-06 04:10:00|13284.1|13282.8|13285|13283.7|13285.8|13284.2|13283.9|13282.3|234
1580962500000|2020-02-06 04:15:00|13285.4|13283.3|13284.4|13283.1|13285.5|13283.7|13283.1|13281.5|204
1580962800000|2020-02-06 04:20:00|13284.5|13283.2|13285.4|13284.1|13285.4|13284.1|13284|13282.4|65
1580963100000|2020-02-06 04:25:00|13285.2|13283.9|13284.6|13283.3|13285.5|13284.2|13284.5|13283.2|106
1580963400000|2020-02-06 04:30:00|13284.7|13283.4|13285.5|13284.2|13285.6|13284.2|13283.9|13282.6|122
1580963700000|2020-02-06 04:35:00|13285.4|13284.1|13284.6|13283.3|13285.6|13284.3|13284.4|13283.1|107
1580964000000|2020-02-06 04:40:00|13284.7|13283.4|13283.9|13282.6|13285.4|13284.1|13283.9|13282.6|124
1580964300000|2020-02-06 04:45:00|13283.8|13282.5|13283.7|13282.4|13284.8|13283.1|13283.5|13282.2|162
1580964600000|2020-02-06 04:50:00|13283.9|13282.6|13283.8|13282.5|13284.9|13283.2|13283.7|13282.4|176
1580964900000|2020-02-06 04:55:00|13283.9|13282.6|13283.9|13282.6|13284.3|13282.7|13283.7|13282.1|102
1580965200000|2020-02-06 05:00:00|13283.8|13282.5|13283.8|13282.5|13284.8|13283.2|13283.7|13282.2|165
1580965500000|2020-02-06 05:05:00|13283.9|13282.6|13283.8|13282.5|13284.3|13283|13283.1|13281.5|227
1580965800000|2020-02-06 05:10:00|13283.6|13282.3|13283.9|13282.6|13284.2|13282.9|13283.6|13282.3|141
1580966100000|2020-02-06 05:15:00|13283.8|13282.5|13284.7|13283.4|13284.7|13283.4|13283.1|13281.7|186
1580966400000|2020-02-06 05:20:00|13284.6|13283.3|13282.4|13281.1|13284.9|13283.6|13281.7|13279.6|214
1580966700000|2020-02-06 05:25:00|13282.3|13281|13281.7|13280.4|13283.5|13281.8|13281.6|13280.3|162
1580967000000|2020-02-06 05:30:00|13281.8|13280.5|13282.1|13280.8|13282.8|13281.2|13281.6|13280.2|166
1580967300000|2020-02-06 05:35:00|13282.2|13280.9|13283.5|13281.4|13283.6|13282|13282|13280.3|169
1580967600000|2020-02-06 05:40:00|13283.4|13281.3|13282.9|13281.6|13284.2|13282.5|13282.7|13281|157
1580967900000|2020-02-06 05:45:00|13282.8|13281.5|13283|13281.7|13283.6|13282.2|13282.7|13281|173
1580968200000|2020-02-06 05:50:00|13282.9|13281.6|13282.3|13281|13283.1|13281.8|13282.1|13280.6|182
1580968500000|2020-02-06 05:55:00|13282.2|13280.9|13282.6|13280.5|13282.8|13281.2|13282|13280.3|208
1580968800000|2020-02-06 06:00:00|13282.7|13280.6|13282.9|13281.6|13283.6|13282.3|13282.2|13280.6|176
1580969100000|2020-02-06 06:05:00|13283|13281.7|13282.9|13281.6|13283.2|13281.9|13282.6|13281.3|151
1580969400000|2020-02-06 06:10:00|13283|13281.7|13282.9|13281.6|13283.4|13282.1|13282.8|13281.1|148
1580969700000|2020-02-06 06:15:00|13283|13281.7|13283.7|13282.4|13283.8|13282.5|13282.9|13281.5|142
1580970000000|2020-02-06 06:20:00|13283.8|13282.5|13283.8|13282.5|13285.2|13283.4|13283.5|13282.2|184
1580970300000|2020-02-06 06:25:00|13283.7|13282.4|13283|13281.7|13283.9|13282.6|13281.9|13280.6|255
1580970600000|2020-02-06 06:30:00|13283.1|13281.8|13285.3|13284|13285.3|13284|13283|13281.7|166
1580970900000|2020-02-06 06:35:00|13285.2|13283.9|13284.4|13283.1|13285.3|13284|13284|13282.5|152
1580971200000|2020-02-06 06:40:00|13284.3|13283|13283.6|13282.3|13284.3|13283|13283.4|13282.1|150
1580971500000|2020-02-06 06:45:00|13283.5|13282.2|13284.1|13282|13284.1|13282.5|13283.5|13281.8|84
1580971800000|2020-02-06 06:50:00|13284.2|13282.1|13284.2|13282.9|13284.5|13283.1|13283.1|13281.8|162
1580972100000|2020-02-06 06:55:00|13284.1|13282.8|13285.7|13283.6|13285.7|13284|13283.5|13282.2|172
1580972400000|2020-02-06 07:00:00|13285.6|13283.5|13285.4|13284.1|13287|13285.7|13285.1|13283.5|287
1580972700000|2020-02-06 07:05:00|13285.3|13284|13286.1|13284.8|13286.3|13285|13284.6|13283.3|168
1580973000000|2020-02-06 07:10:00|13286.2|13284.9|13284.5|13283.2|13286.3|13285|13284.2|13282.9|209
1580973300000|2020-02-06 07:15:00|13284.6|13283.3|13284.5|13283.2|13285.2|13283.9|13283.3|13282|217
1580973600000|2020-02-06 07:20:00|13284.6|13283.3|13285.2|13283.9|13286.3|13285|13284|13282.7|259
1580973900000|2020-02-06 07:25:00|13285.3|13284|13282.4|13281.1|13286.2|13284.9|13282.3|13281|385
1580974200000|2020-02-06 07:30:00|13282.5|13281.2|13282|13280.7|13283.5|13282.2|13281.8|13280.5|330
1580974500000|2020-02-06 07:35:00|13282.1|13280.8|13283.4|13282.1|13283.7|13282.4|13281.9|13280.6|359
1580974800000|2020-02-06 07:40:00|13283.5|13282.2|13285.1|13283.8|13285.2|13283.9|13282.8|13281.5|245
1580975100000|2020-02-06 07:45:00|13285.2|13283.9|13282.5|13281.2|13285.7|13284.4|13282.3|13281|226
1580975400000|2020-02-06 07:50:00|13282.4|13281.1|13281.7|13280.4|13282.4|13281.1|13280.6|13279.3|274
1580975700000|2020-02-06 07:55:00|13281.8|13280.5|13278.8|13277.5|13281.8|13280.5|13276.9|13275.6|385
1580976000000|2020-02-06 08:00:00|13279|13277.7|13277.2|13275.9|13280.9|13279.6|13276.4|13275.1|581
1580976300000|2020-02-06 08:05:00|13277.3|13276|13278.4|13277.1|13279.4|13278.1|13276.4|13275.1|488
1580976600000|2020-02-06 08:10:00|13278.6|13277.3|13278.9|13277.6|13280.1|13278.8|13278.3|13277|422
1580976900000|2020-02-06 08:15:00|13278.8|13277.5|13277.2|13275.9|13279.5|13278.2|13277|13275.7|384
1580977200000|2020-02-06 08:20:00|13277.1|13275.8|13279|13277.7|13279.9|13278.6|13277.1|13275.8|377
1580977500000|2020-02-06 08:25:00|13278.9|13277.6|13282.5|13281.2|13282.7|13281.4|13277.9|13276.6|263
1580977800000|2020-02-06 08:30:00|13282.6|13281.3|13283.3|13282|13283.3|13282|13281.5|13280.2|307
1580978100000|2020-02-06 08:35:00|13283.2|13281.9|13283.9|13282.6|13285.2|13283.9|13282.8|13281.5|313
1580978400000|2020-02-06 08:40:00|13283.8|13282.5|13283.3|13282|13286.1|13284.8|13282.6|13281.3|443
1580978700000|2020-02-06 08:45:00|13283.4|13282.1|13281.7|13280.4|13283.5|13282.2|13281.3|13280|358
1580979000000|2020-02-06 08:50:00|13281.6|13280.3|13282.5|13281.2|13283.3|13282|13279.5|13278.2|328
1580979300000|2020-02-06 08:55:00|13281.9|13280.6|13278|13276.7|13282.9|13281.3|13277.1|13275.8|415
1580979600000|2020-02-06 09:00:00|13278.1|13276.8|13277.8|13276.5|13279.7|13278.4|13277.3|13276|390
1580979900000|2020-02-06 09:05:00|13277.9|13276.6|13280|13278.7|13280.1|13278.8|13276.7|13275.4|315
1580980200000|2020-02-06 09:10:00|13279.9|13278.6|13281.7|13280.4|13283.5|13282.2|13279.6|13278.3|395
1580980500000|2020-02-06 09:15:00|13281.6|13280.3|13283.4|13282.1|13284|13282.7|13281.6|13280.3|442
1580980800000|2020-02-06 09:20:00|13283.3|13282|13285.1|13283.8|13285.8|13284.5|13280.9|13279.6|448
1580981100000|2020-02-06 09:25:00|13285.2|13283.9|13284.8|13283.5|13286.1|13284.8|13283.4|13282.1|426
1580981400000|2020-02-06 09:30:00|13284.9|13283.6|13283.8|13282.5|13285.1|13283.8|13281.5|13280.2|462
1580981700000|2020-02-06 09:35:00|13283.7|13282.4|13284.3|13283|13284.3|13283|13281.7|13280.4|316
1580982000000|2020-02-06 09:40:00|13284.4|13283.1|13284.6|13283.3|13285.7|13284.4|13284|13282.7|500
1580982300000|2020-02-06 09:45:00|13284.5|13283.2|13286|13284.7|13287.2|13285.9|13284.5|13283.2|402
1580982600000|2020-02-06 09:50:00|13285.9|13284.6|13285.5|13284.2|13286.8|13285.5|13285|13283.7|398
1580982900000|2020-02-06 09:55:00|13285.4|13284.1|13284.8|13283.5|13286.4|13285.1|13284.7|13283.4|310
1580983200000|2020-02-06 10:00:00|13284.7|13283.4|13282.8|13281.5|13287|13285.7|13282.7|13281.4|506
1580983500000|2020-02-06 10:05:00|13282.9|13281.6|13282|13280.7|13284.2|13282.9|13281.4|13280.1|335
1580983800000|2020-02-06 10:10:00|13282.2|13280.9|13280.9|13279.6|13284|13282.5|13280.4|13279.1|409
1580984100000|2020-02-06 10:15:00|13281|13279.7|13279|13277.7|13281.2|13279.9|13278.4|13277.1|406
1580984400000|2020-02-06 10:20:00|13279.1|13277.8|13279.7|13278.4|13279.9|13278.6|13278.9|13277.6|307
1580984700000|2020-02-06 10:25:00|13279.6|13278.3|13277.1|13275.8|13280.4|13279.1|13276.6|13275.3|359
1580985000000|2020-02-06 10:30:00|13277|13275.7|13278.8|13277.5|13279.3|13278|13277|13275.7|327
1580985300000|2020-02-06 10:35:00|13278.7|13277.4|13281.5|13280.2|13281.6|13280.3|13278.7|13277.4|246
1580985600000|2020-02-06 10:40:00|13281.4|13280.1|13280|13278.7|13282.3|13281|13279.6|13278.3|305
1580985900000|2020-02-06 10:45:00|13280.1|13278.8|13283.1|13281.8|13283.2|13281.9|13279.5|13278.2|368
1580986200000|2020-02-06 10:50:00|13283.2|13281.9|13283.8|13282.5|13284|13282.7|13282.7|13281.4|299
1580986500000|2020-02-06 10:55:00|13283.7|13282.4|13285|13283.7|13285.7|13284.4|13283.7|13282.4|373
1580986800000|2020-02-06 11:00:00|13285.1|13283.8|13282|13280.7|13285.8|13284.5|13281.9|13280.6|296
1580987100000|2020-02-06 11:05:00|13281.9|13280.6|13281.1|13279.8|13283.5|13282.2|13280.3|13279|331
1580987400000|2020-02-06 11:10:00|13281.2|13279.9|13283.9|13282.6|13284.2|13282.9|13281.2|13279.9|405
1580987700000|2020-02-06 11:15:00|13284|13282.7|13284.3|13283|13285.1|13283.8|13282.9|13281.6|358
1580988000000|2020-02-06 11:20:00|13284.4|13283.1|13284.1|13282.8|13285.2|13283.9|13283.7|13282.4|348
1580988300000|2020-02-06 11:25:00|13284.2|13282.9|13284.7|13283.4|13286|13284.7|13283.3|13282|465
1580988600000|2020-02-06 11:30:00|13284.6|13283.3|13283.4|13282.1|13284.8|13283.5|13283.2|13281.9|456
1580988900000|2020-02-06 11:35:00|13283.3|13282|13283.2|13281.9|13285.8|13284.5|13283.1|13281.8|397
1580989200000|2020-02-06 11:40:00|13283.1|13281.8|13283|13281.7|13283.9|13282.6|13281.9|13280.6|377
1580989500000|2020-02-06 11:45:00|13283.1|13281.8|13283.9|13282.6|13284.4|13283.1|13282.3|13281|305
1580989800000|2020-02-06 11:50:00|13284|13282.7|13280|13278.7|13284|13282.7|13279.8|13278.5|433
1580990100000|2020-02-06 11:55:00|13279.9|13278.6|13276.9|13275.6|13280.1|13278.8|13275.7|13274.4|442
1580990400000|2020-02-06 12:00:00|13276.8|13275.5|13277.9|13276.6|13278|13276.6|13275.2|13273.9|320
1580990700000|2020-02-06 12:05:00|13278|13276.7|13273.9|13272.6|13278.3|13277|13273.8|13272.5|317
1580991000000|2020-02-06 12:10:00|13274|13272.7|13273.4|13272.1|13275.3|13274|13271.8|13270.5|355
1580991300000|2020-02-06 12:15:00|13273.5|13272.2|13271.8|13270.5|13275.5|13274.2|13271.5|13270.2|376
1580991600000|2020-02-06 12:20:00|13271.6|13270.3|13271.7|13270.4|13272.4|13271.1|13271.1|13269.8|288
1580991900000|2020-02-06 12:25:00|13271.6|13270.3|13273.3|13272|13273.6|13272.3|13271.4|13270.1|233
1580992200000|2020-02-06 12:30:00|13273.2|13271.9|13272.5|13271.2|13274.3|13273|13271.6|13270.3|371
1580992500000|2020-02-06 12:35:00|13272.3|13271|13271.9|13270.6|13273|13271.4|13271.6|13270.3|241
1580992800000|2020-02-06 12:40:00|13272|13270.7|13272.5|13271.2|13273.3|13272|13271.6|13270.3|286
1580993100000|2020-02-06 12:45:00|13272.4|13271.1|13275|13273.7|13276.4|13275.1|13272.4|13271.1|297
1580993400000|2020-02-06 12:50:00|13275.1|13273.8|13277.9|13276.6|13278.1|13276.8|13274.1|13272.8|383
1580993700000|2020-02-06 12:55:00|13278|13276.7|13278.1|13276.8|13279.1|13277.8|13276.8|13275.5|440
1580994000000|2020-02-06 13:00:00|13278|13276.7|13279.1|13277.8|13282.6|13281.3|13277.9|13276.6|492
1580994300000|2020-02-06 13:05:00|13279|13277.7|13279.8|13278.5|13281.8|13280.5|13278.9|13277.6|296
1580994600000|2020-02-06 13:10:00|13279.7|13278.4|13278.8|13277.5|13281.5|13280.2|13278.7|13277.4|283
1580994900000|2020-02-06 13:15:00|13279.4|13278.1|13279|13277.7|13279.4|13278.1|13277.8|13276.5|355
1580995200000|2020-02-06 13:20:00|13279.1|13277.8|13281.3|13280|13284|13282.7|13278.4|13277.1|583
1580995500000|2020-02-06 13:25:00|13281.1|13279.8|13280.7|13278.5|13283.6|13282.3|13280.5|13278.3|398
1580995800000|2020-02-06 13:30:00|13280.8|13278.6|13282.6|13281.3|13284|13282.7|13279.3|13278|443
1580996100000|2020-02-06 13:35:00|13282.5|13281.2|13283|13281.7|13283.6|13282.3|13280.8|13279.5|407
1580996400000|2020-02-06 13:40:00|13283.1|13281.8|13284.9|13283.6|13285.4|13284.1|13281.3|13280|389
1580996700000|2020-02-06 13:45:00|13285|13283.7|13286.6|13285.3|13288.4|13287.1|13284.2|13282.9|429
1580997000000|2020-02-06 13:50:00|13286.7|13285.4|13286.6|13285.3|13289.4|13288.1|13285.8|13284.5|347
1580997300000|2020-02-06 13:55:00|13286.7|13285.4|13283.1|13281.8|13286.7|13285.4|13282.2|13280.9|508
1580997600000|2020-02-06 14:00:00|13283.2|13281.9|13282.2|13280.9|13284.7|13283.4|13281.1|13279.8|538
1580997900000|2020-02-06 14:05:00|13282.4|13281.1|13284.1|13282.8|13284.6|13283.3|13282.1|13280.8|449
1580998200000|2020-02-06 14:10:00|13284.2|13282.9|13289.1|13287.8|13289.3|13288|13284|13282.7|446
1580998500000|2020-02-06 14:15:00|13289.2|13287.9|13287.7|13286.4|13289.7|13288.4|13285.9|13284.6|403
1580998800000|2020-02-06 14:20:00|13287.8|13286.5|13289.1|13287.8|13290.8|13289.5|13287.5|13286.2|392
1580999100000|2020-02-06 14:25:00|13289|13287.7|13290|13288.7|13290.7|13289.4|13288.3|13287|389
1580999400000|2020-02-06 14:30:00|13289.9|13288.6|13290|13288.7|13292|13290.7|13286.8|13285.5|862
1580999700000|2020-02-06 14:35:00|13289.9|13288.6|13296.6|13295.3|13297.5|13296.2|13289.8|13288.5|691
1581000000000|2020-02-06 14:40:00|13296.7|13295.4|13295.5|13294.2|13297.9|13296.6|13295.4|13294.1|661
1581000300000|2020-02-06 14:45:00|13295.6|13294.3|13296.6|13295.3|13297.3|13296|13293.6|13292.3|745
1581000600000|2020-02-06 14:50:00|13296.7|13295.4|13295.6|13294.3|13298.5|13297.2|13295.2|13293.9|460
1581000900000|2020-02-06 14:55:00|13295.5|13294.2|13293.6|13292.3|13297.1|13295.8|13292.1|13290.8|560
1581001200000|2020-02-06 15:00:00|13293.5|13292.2|13297.5|13296.2|13298.2|13296.9|13293.1|13291.8|536
1581001500000|2020-02-06 15:05:00|13297.4|13296.1|13300.1|13298.8|13300.6|13299.3|13296.8|13295.5|408
1581001800000|2020-02-06 15:10:00|13300|13298.7|13301.4|13300.1|13304.9|13303.6|13298.8|13297.5|556
1581002100000|2020-02-06 15:15:00|13301.5|13300.2|13308.3|13307|13309.9|13308.6|13301.4|13300.1|793
1581002400000|2020-02-06 15:20:00|13308.2|13306.9|13307.9|13306.6|13309.6|13308.3|13306.9|13305.6|616
1581002700000|2020-02-06 15:25:00|13307.8|13306.5|13305.2|13303.9|13308.6|13307.3|13303.4|13302.1|657
1581003000000|2020-02-06 15:30:00|13305.3|13304|13305.5|13304.2|13306.9|13305.6|13304.7|13303.4|712
1581003300000|2020-02-06 15:35:00|13305.6|13304.3|13300.8|13299.5|13307.3|13306|13299.9|13298.6|564
1581003600000|2020-02-06 15:40:00|13300.9|13299.6|13300.6|13299.3|13303.1|13301.8|13299.3|13298|710
1581003900000|2020-02-06 15:45:00|13300.7|13299.4|13299|13297.7|13301.6|13300.3|13294.6|13293.3|816
1581004200000|2020-02-06 15:50:00|13299.1|13297.8|13302.4|13301.1|13302.7|13301.4|13298.9|13297.6|630
1581004500000|2020-02-06 15:55:00|13302.5|13301.2|13297.5|13296.2|13302.6|13301.3|13292.2|13290.9|1018
1581004800000|2020-02-06 16:00:00|13297.4|13296.1|13294.5|13293.2|13300.5|13299.2|13292.1|13290.8|820
1581005100000|2020-02-06 16:05:00|13294.6|13293.3|13293.2|13291.9|13297.1|13295.8|13292.9|13291.6|464
1581005400000|2020-02-06 16:10:00|13293.3|13292|13294.3|13293|13295.9|13294.6|13293.3|13292|557
1581005700000|2020-02-06 16:15:00|13294.2|13292.9|13299.5|13298.2|13299.7|13298.4|13294.2|13292.9|591
1581006000000|2020-02-06 16:20:00|13299.6|13298.3|13294.2|13292.9|13299.6|13298.3|13293.9|13292.6|450
1581006300000|2020-02-06 16:25:00|13294.1|13292.8|13290.4|13289.1|13295|13293.7|13290.3|13289|475
1581006600000|2020-02-06 16:30:00|13290.3|13289|13289.5|13288.2|13291.7|13290.4|13288.5|13287.2|627
1581006900000|2020-02-06 16:35:00|13289.6|13288.3|13287.9|13286.6|13290.9|13289.6|13287.8|13286.5|529
1581007200000|2020-02-06 16:40:00|13287.8|13286.5|13289.8|13288.5|13290.6|13289.3|13286.1|13284.8|584
1581007500000|2020-02-06 16:45:00|13289.7|13288.4|13290.5|13289.2|13291.8|13290.5|13289.7|13288.4|336
1581007800000|2020-02-06 16:50:00|13290.6|13289.3|13294.3|13293|13294.4|13293.1|13290.4|13289.1|541
1581008100000|2020-02-06 16:55:00|13294.2|13292.9|13294.9|13293.6|13296.2|13294.9|13294.2|13292.9|451
1581008400000|2020-02-06 17:00:00|13295.1|13293.8|13292.2|13290.9|13295.2|13293.9|13292.1|13290.8|464
1581008700000|2020-02-06 17:05:00|13292.1|13290.8|13291.6|13290.3|13292.2|13290.9|13290.2|13288.9|362
1581009000000|2020-02-06 17:10:00|13291.7|13290.4|13289.7|13288.4|13292.8|13291.5|13289.5|13288.2|306
1581009300000|2020-02-06 17:15:00|13289.8|13288.5|13291.2|13289.9|13292.6|13291.3|13288.8|13287.5|347
1581009600000|2020-02-06 17:20:00|13291.3|13290|13291.8|13290.5|13292.4|13291.1|13291.2|13289.9|187
1581009900000|2020-02-06 17:25:00|13291.7|13290.4|13291.6|13290.3|13292.2|13290.9|13291.2|13289.9|151
1581010200000|2020-02-06 17:30:00|13291.5|13290.2|13291|13289.7|13291.9|13290.6|13290.7|13289.4|197
1581010500000|2020-02-06 17:35:00|13290.9|13289.6|13293.3|13292|13293.5|13292.2|13290.8|13289.5|194
1581010800000|2020-02-06 17:40:00|13293.1|13291.8|13291.8|13290.5|13293.7|13292.4|13291.7|13290.4|189
1581011100000|2020-02-06 17:45:00|13291.7|13290.4|13293.5|13292.2|13293.7|13292.4|13291.4|13290.1|271
1581011400000|2020-02-06 17:50:00|13293.4|13292.1|13290.5|13289.2|13293.6|13292.3|13290.4|13289.1|274
1581011700000|2020-02-06 17:55:00|13290.7|13289.4|13289.9|13288.6|13291.5|13290.2|13289.3|13288|372
1581012000000|2020-02-06 18:00:00|13290|13288.7|13289.2|13287.9|13290.2|13288.9|13289.2|13287.9|284
1581012300000|2020-02-06 18:05:00|13289.4|13288.1|13292.4|13291.1|13292.9|13291.6|13289.2|13287.9|309
1581012600000|2020-02-06 18:10:00|13292.3|13291|13291.4|13290.1|13292.5|13291.2|13289.9|13288.6|310
1581012900000|2020-02-06 18:15:00|13291.5|13290.2|13291.9|13290.6|13292.4|13291.1|13291.3|13290|227
1581013200000|2020-02-06 18:20:00|13292|13290.7|13290.8|13289.5|13293|13291.7|13290.8|13289.5|252
1581013500000|2020-02-06 18:25:00|13290.9|13289.6|13293.5|13292.2|13293.5|13292.2|13290.4|13289.1|215
1581013800000|2020-02-06 18:30:00|13293.6|13292.3|13292.5|13291.2|13293.6|13292.3|13292.3|13291|290
1581014100000|2020-02-06 18:35:00|13292.6|13291.3|13293.5|13292.2|13293.6|13292.3|13292|13290.7|161
1581014400000|2020-02-06 18:40:00|13293.6|13292.3|13290.5|13289.2|13293.8|13292.5|13290.5|13289.2|244
1581014700000|2020-02-06 18:45:00|13290.1|13288.8|13289.3|13288|13290.2|13288.9|13288.7|13287.4|276
1581015000000|2020-02-06 18:50:00|13289.4|13288.1|13289.8|13288.5|13290.3|13289|13287.7|13286.4|310
1581015300000|2020-02-06 18:55:00|13289.9|13288.6|13290.9|13289.6|13291.8|13290.5|13289.4|13288.1|332
1581015600000|2020-02-06 19:00:00|13290.8|13289.5|13289.5|13288.2|13291.3|13290|13289.3|13288|356
1581015900000|2020-02-06 19:05:00|13289.6|13288.3|13289.3|13288|13290.2|13288.9|13287.8|13286.5|375
1581016200000|2020-02-06 19:10:00|13289.2|13287.9|13288.7|13287.4|13289.7|13288.4|13288.6|13287.3|298
1581016500000|2020-02-06 19:15:00|13288.6|13287.3|13288.5|13287.2|13289.7|13288.4|13287.9|13286.6|374
1581016800000|2020-02-06 19:20:00|13288.6|13287.3|13288.6|13287.3|13288.9|13287.6|13287.8|13286.5|249
1581017100000|2020-02-06 19:25:00|13288.7|13287.4|13286.9|13285.6|13288.8|13287.5|13286.4|13285.1|277
1581017400000|2020-02-06 19:30:00|13287|13285.7|13285.1|13283.8|13287.1|13285.8|13284.6|13283.3|265
1581017700000|2020-02-06 19:35:00|13285.2|13283.9|13289.2|13287.9|13289.2|13287.9|13285.1|13283.8|254
1581018000000|2020-02-06 19:40:00|13289.3|13288|13289.5|13288.2|13289.8|13288.5|13287.7|13286.4|295
1581018300000|2020-02-06 19:45:00|13289.4|13288.1|13289.8|13288.5|13290.2|13288.9|13289|13287.7|221
1581018600000|2020-02-06 19:50:00|13289.7|13288.4|13287.8|13286.5|13289.7|13288.4|13287.5|13286.2|185
1581018900000|2020-02-06 19:55:00|13287.9|13286.6|13292.3|13291|13292.6|13291.3|13287.5|13286.2|441
1581019200000|2020-02-06 20:00:00|13292.2|13290.9|13290.1|13288.8|13292.2|13290.9|13289.5|13288.2|351
1581019500000|2020-02-06 20:05:00|13290|13288.7|13288.1|13286.8|13290.7|13289.4|13287|13285.7|218
1581019800000|2020-02-06 20:10:00|13288.2|13286.9|13288.8|13287.5|13289.2|13287.9|13287.9|13286.6|261
1581020100000|2020-02-06 20:15:00|13288.9|13287.6|13288.1|13286.8|13290.1|13288.8|13287.9|13286.6|306
1581020400000|2020-02-06 20:20:00|13288|13286.7|13289.1|13287.8|13289.9|13288.6|13288|13286.7|188
1581020700000|2020-02-06 20:25:00|13289.2|13287.9|13287.9|13286.6|13289.9|13288.6|13286.2|13284.9|286
1581021000000|2020-02-06 20:30:00|13287.8|13286.5|13286|13284.7|13287.9|13286.6|13285.1|13283.8|334
1581021300000|2020-02-06 20:35:00|13285.9|13284.6|13288|13286.7|13288.2|13286.9|13285.2|13283.9|188
1581021600000|2020-02-06 20:40:00|13287.9|13286.6|13290.3|13289|13290.5|13289.2|13287.9|13286.6|258
1581021900000|2020-02-06 20:45:00|13290.2|13288.9|13290.7|13289.4|13290.8|13289.5|13289.4|13288.1|244
1581022200000|2020-02-06 20:50:00|13290.6|13289.3|13292.6|13291.3|13293.5|13292.2|13290.3|13289|243
1581022500000|2020-02-06 20:55:00|13292.7|13291.4|13294.3|13293|13294.4|13293.1|13292.3|13291|317
1581022800000|2020-02-06 21:00:00|13294.2|13292.9|13292.7|13291.4|13294.3|13293|13292.1|13290.8|220
1581023100000|2020-02-06 21:05:00|13292.6|13291.3|13292.3|13291|13293.2|13291.9|13292|13290.5|189
1581023400000|2020-02-06 21:10:00|13292.2|13290.9|13291.4|13290.1|13292.3|13291|13291.1|13289.8|167
1581023700000|2020-02-06 21:15:00|13291.5|13290.2|13289.8|13288.5|13291.8|13290.5|13289.2|13287.9|118
1581024000000|2020-02-06 21:20:00|13289.7|13288.4|13289.7|13288.4|13290|13288.7|13288.9|13287.6|112
1581024300000|2020-02-06 21:25:00|13289.8|13288.5|13287.9|13286.6|13290.2|13288.9|13287.8|13286.5|219
1581024600000|2020-02-06 21:30:00|13288|13286.7|13287.9|13286.6|13288.7|13287.2|13287.2|13285.9|162
1581024900000|2020-02-06 21:35:00|13287.8|13286.5|13287.2|13285.9|13288.1|13286.6|13286.8|13285.5|208
1581025200000|2020-02-06 21:40:00|13287.3|13286|13286.1|13284.8|13287.3|13286|13286|13284.4|92
1581025500000|2020-02-06 21:45:00|13286|13284.7|13286.9|13285.6|13288.3|13286.6|13285.9|13284.6|191
1581025800000|2020-02-06 21:50:00|13287|13284.9|13286.3|13284.2|13287.6|13285.9|13285.7|13284|145
1581026100000|2020-02-06 21:55:00|13286.4|13284.3|13284.6|13283.3|13286.5|13284.9|13283.5|13281.6|240
1581026400000|2020-02-06 22:00:00|13285.2|13283.1|13286.5|13282.1|13286.9|13283.4|13285.1|13282.1|21
1581026700000|2020-02-06 22:05:00|13287.6|13282.5|13286.9|13282.1|13288.3|13283.4|13285.7|13281.8|93
1581027000000|2020-02-06 22:10:00|13286.6|13282.4|13286.2|13283.2|13287.9|13284.2|13285.4|13281.9|236
1581027300000|2020-02-06 22:15:00|13286.3|13283.1|13285.4|13283.1|13287|13283.8|13285.4|13282.8|218
1581027600000|2020-02-06 22:20:00|13285.3|13283.2|13285.6|13283.1|13286.4|13283.5|13284.6|13282.5|101
1581027900000|2020-02-06 22:25:00|13285.9|13282.5|13287.6|13285.5|13287.7|13285.5|13284.7|13282.5|128
1581028200000|2020-02-06 22:30:00|13287.5|13285.4|13287.5|13285.4|13287.6|13285.5|13287.3|13285.2|42
1581028500000|2020-02-06 22:35:00|13287.6|13285.5|13287.4|13285.3|13287.6|13285.5|13287.1|13285|29
1581028800000|2020-02-06 22:40:00|13287.3|13285.2|13287.3|13285.2|13287.5|13285.4|13287.1|13285|38
1581029100000|2020-02-06 22:45:00|13287.2|13285.1|13287.2|13285.1|13287.5|13285.4|13287|13284.9|55
1581029400000|2020-02-06 22:50:00|13287.3|13285.2|13287.4|13285.3|13287.4|13285.3|13286.7|13284.6|61
1581029700000|2020-02-06 22:55:00|13287|13284.9|13287.3|13285.2|13287.5|13285.7|13286.7|13284.6|91
1581030000000|2020-02-06 23:00:00|13287.4|13285.3|13288.2|13286.1|13288.6|13286.6|13287.3|13285.2|144
1581030300000|2020-02-06 23:05:00|13288.1|13286|13287.9|13285.8|13288.3|13286.5|13286.8|13285.1|92
1581030600000|2020-02-06 23:10:00|13287.7|13286.4|13287.4|13285.3|13288.3|13286.4|13287|13285|118
1581030900000|2020-02-06 23:15:00|13287.5|13285.4|13287.3|13285.2|13287.5|13286|13286.8|13285|86
1581031200000|2020-02-06 23:20:00|13287.2|13285.1|13288.3|13286.2|13288.3|13286.6|13286.8|13285.1|67
1581031500000|2020-02-06 23:25:00|13288.4|13286.3|13287.7|13286.4|13288.4|13286.7|13287.7|13286|69
1581031800000|2020-02-06 23:30:00|13287.8|13286.5|13287.7|13285.6|13288.3|13286.6|13286.4|13284.6|107
1581032100000|2020-02-06 23:35:00|13287.8|13285.7|13287.8|13285.7|13288.4|13286.5|13287.1|13285.3|99
1581032400000|2020-02-06 23:40:00|13287.7|13285.6|13287.4|13285.3|13288.5|13286.8|13287.1|13285.3|87
1581032700000|2020-02-06 23:45:00|13287.3|13285.2|13287|13285.7|13287.6|13285.8|13286.5|13285|63
1581033000000|2020-02-06 23:50:00|13287.5|13285.4|13287.1|13285.8|13287.6|13285.9|13286.9|13285.2|55
1581033300000|2020-02-06 23:55:00|13287.2|13285.9|13288.3|13287|13288.6|13287.2|13286.6|13284.9|147
1581033600000|2020-02-07 00:00:00|13288.6|13286.5|13288.8|13287.5|13289.4|13287.8|13287.9|13286.2|234
1581033900000|2020-02-07 00:05:00|13288.9|13287.6|13288.8|13287.5|13289.5|13287.7|13288.5|13287|66
1581034200000|2020-02-07 00:10:00|13288.7|13287.4|13290|13287.9|13290|13288.3|13288.6|13287.3|92
1581034500000|2020-02-07 00:15:00|13289.5|13288.2|13289.7|13288.4|13290.3|13289|13288.7|13287.4|184
1581034800000|2020-02-07 00:20:00|13289.6|13288.3|13288.7|13287.4|13290.1|13288.5|13288.7|13287.3|81
1581035100000|2020-02-07 00:25:00|13288.8|13287.5|13290.7|13288.6|13290.8|13289|13288.6|13287.3|126
1581035400000|2020-02-07 00:30:00|13290.6|13288.5|13290.1|13288.8|13291.2|13289.4|13289.8|13288.5|126
1581035700000|2020-02-07 00:35:00|13290|13288.7|13290.7|13289.4|13291.3|13289.7|13289.8|13288.2|157
1581036000000|2020-02-07 00:40:00|13290.6|13289.3|13291.6|13289.5|13291.7|13290|13289.6|13288.1|135
1581036300000|2020-02-07 00:45:00|13291.5|13289.4|13294.7|13292.6|13295.6|13293.5|13291.4|13289.4|275
1581036600000|2020-02-07 00:50:00|13294.8|13292.7|13292.8|13291.5|13294.8|13292.9|13292.7|13291.2|113
1581036900000|2020-02-07 00:55:00|13293.2|13291.9|13292.1|13290.8|13294.6|13292.8|13292|13290.6|131
1581037200000|2020-02-07 01:00:00|13292.2|13290.9|13292.8|13291.5|13293.5|13292.2|13291.8|13290.5|191
1581037500000|2020-02-07 01:05:00|13292.7|13291.4|13293.1|13291.8|13293.8|13292.5|13292.4|13290.8|339
1581037800000|2020-02-07 01:10:00|13293|13291.7|13293.5|13292.2|13294.8|13293.5|13292.5|13290.9|461
1581038100000|2020-02-07 01:15:00|13293.4|13292.1|13291.5|13290.2|13293.6|13292.3|13291|13289.7|435
1581038400000|2020-02-07 01:20:00|13291.4|13290.1|13290.3|13289|13291.9|13290.5|13289.9|13288.6|419
1581038700000|2020-02-07 01:25:00|13290.2|13288.9|13290.3|13289|13291.9|13290.6|13290.1|13288.8|409
1581039000000|2020-02-07 01:30:00|13290.4|13289.1|13291.1|13289.8|13291.6|13290.3|13290|13288.7|495
1581039300000|2020-02-07 01:35:00|13291|13289.7|13289.6|13288.3|13291.3|13290|13289.4|13288.1|452
1581039600000|2020-02-07 01:40:00|13289.5|13288.2|13288.9|13287.6|13290.4|13289.1|13288.8|13287.1|340
1581039900000|2020-02-07 01:45:00|13289|13287.7|13288.4|13287.1|13290|13288.7|13287.9|13286.3|310
1581040200000|2020-02-07 01:50:00|13288.5|13287.2|13290.2|13288.9|13290.8|13289.5|13288.2|13286.9|347
1581040500000|2020-02-07 01:55:00|13290.3|13289|13289.2|13287.1|13290.3|13289|13288.6|13287.1|358
1581040800000|2020-02-07 02:00:00|13289.1|13287|13291.1|13289.8|13291.6|13290.3|13287.7|13286.4|611
1581041100000|2020-02-07 02:05:00|13291|13289.7|13291|13289.7|13291.8|13290.5|13290.7|13289.4|303
1581041400000|2020-02-07 02:10:00|13290.9|13289.6|13290.5|13289.2|13291|13289.7|13289.4|13288.1|293
1581041700000|2020-02-07 02:15:00|13290.4|13289.1|13292.1|13290.8|13292.9|13291.6|13290.1|13288.8|277
1581042000000|2020-02-07 02:20:00|13291.9|13290.6|13289.6|13288.3|13291.9|13290.6|13288.6|13287.2|341
1581042300000|2020-02-07 02:25:00|13289.5|13288.2|13289.6|13288.3|13290|13288.7|13288.9|13287.6|335
1581042600000|2020-02-07 02:30:00|13289.5|13288.2|13289.7|13288.4|13289.9|13288.6|13288.8|13287.5|227
1581042900000|2020-02-07 02:35:00|13289.6|13288.3|13289.6|13288.3|13290.4|13289.1|13289.1|13287.8|242
1581043200000|2020-02-07 02:40:00|13289.5|13288.2|13289.5|13288.2|13290|13288.7|13289|13287.7|245
1581043500000|2020-02-07 02:45:00|13289.4|13288.1|13289.6|13288.3|13289.9|13288.6|13289|13287.7|230
1581043800000|2020-02-07 02:50:00|13289.7|13288.4|13289.8|13288.5|13290.7|13289.4|13289.5|13288.2|302
1581044100000|2020-02-07 02:55:00|13289.9|13288.6|13289.9|13288.6|13291.1|13289.8|13289.4|13288.1|364
1581044400000|2020-02-07 03:00:00|13290|13288.7|13289.7|13288.4|13290.2|13288.9|13289.4|13288.1|241
1581044700000|2020-02-07 03:05:00|13289.8|13288.5|13289.5|13288.2|13290|13288.7|13289|13287.7|218
1581045000000|2020-02-07 03:10:00|13289.4|13288.1|13289.7|13288.4|13290.2|13288.9|13288.7|13287.4|217
1581045300000|2020-02-07 03:15:00|13289.6|13288.3|13288|13286.7|13289.9|13288.6|13287.9|13286.6|213
1581045600000|2020-02-07 03:20:00|13287.9|13286.6|13286.6|13285.3|13288|13286.7|13286.1|13284.8|253
1581045900000|2020-02-07 03:25:00|13286.7|13285.4|13286.7|13285.4|13288.2|13286.9|13286.2|13284.9|269
1581046200000|2020-02-07 03:30:00|13286.6|13285.3|13286.8|13285.5|13287.5|13286.2|13286.3|13285|185
1581046500000|2020-02-07 03:35:00|13286.9|13285.6|13286.1|13284.8|13287.4|13286.1|13286.1|13284.8|170
1581046800000|2020-02-07 03:40:00|13286.2|13284.9|13286.9|13285.6|13287.2|13285.9|13286.1|13284.8|147
1581047100000|2020-02-07 03:45:00|13286.8|13285.5|13288.4|13287.1|13288.5|13287.2|13286.8|13285.5|200
1581047400000|2020-02-07 03:50:00|13288.3|13287|13287.9|13286.6|13288.8|13287.2|13287.4|13286.1|150
1581047700000|2020-02-07 03:55:00|13287.8|13286.5|13287.5|13286.2|13288.5|13287|13287.1|13285.8|209
1581048000000|2020-02-07 04:00:00|13287.6|13286.3|13288.1|13286.8|13288.5|13287.2|13287.1|13285.8|222
1581048300000|2020-02-07 04:05:00|13288|13286.7|13290|13287.9|13290|13288.6|13287.7|13286.4|173
1581048600000|2020-02-07 04:10:00|13289.9|13287.8|13291.1|13289.8|13291.2|13289.9|13289.4|13287.8|134
1581048900000|2020-02-07 04:15:00|13291|13289.7|13290.2|13288.9|13291.7|13290.4|13289.6|13288.3|196
1581049200000|2020-02-07 04:20:00|13290.3|13289|13290.9|13289.6|13291.1|13289.8|13290.2|13288.9|126
1581049500000|2020-02-07 04:25:00|13291|13289.7|13290.9|13289.6|13291.1|13289.8|13290.8|13289.5|142
1581049800000|2020-02-07 04:30:00|13290.8|13289.5|13291.6|13290.3|13293.2|13291.9|13290.8|13289.5|176
1581050100000|2020-02-07 04:35:00|13291.5|13290.2|13292.2|13290.9|13292.4|13291.1|13291.4|13289.7|153
1581050400000|2020-02-07 04:40:00|13292.3|13291|13291.6|13290.3|13292.7|13291.4|13291.5|13290.2|174
1581050700000|2020-02-07 04:45:00|13291.7|13290.4|13291.8|13290.5|13292.3|13291|13291.5|13290.2|139
1581051000000|2020-02-07 04:50:00|13291.7|13290.4|13291.5|13290.2|13291.7|13290.4|13291.4|13290.1|146
1581051300000|2020-02-07 04:55:00|13291.6|13290.3|13291.7|13290.4|13291.9|13290.6|13290.7|13289.4|163
1581051600000|2020-02-07 05:00:00|13291.8|13290.5|13291.7|13290.4|13292.2|13290.9|13291.4|13290.1|204
1581051900000|2020-02-07 05:05:00|13291.8|13290.5|13291.7|13290.4|13291.8|13290.5|13291.4|13290.1|184
1581052200000|2020-02-07 05:10:00|13291.6|13290.3|13292.7|13291.4|13292.8|13291.5|13291.5|13290.2|207
1581052500000|2020-02-07 05:15:00|13292.6|13291.3|13293.4|13292.1|13293.5|13292.2|13292.4|13291.1|229
1581052800000|2020-02-07 05:20:00|13293.5|13292.2|13292.8|13291.5|13293.6|13292.3|13292.3|13291|190
1581053100000|2020-02-07 05:25:00|13292.7|13291.4|13292.7|13291.4|13293.1|13291.8|13291.8|13290.5|238
1581053400000|2020-02-07 05:30:00|13292.6|13291.3|13291.7|13290.4|13292.8|13291.5|13291.3|13290|227
1581053700000|2020-02-07 05:35:00|13291.8|13290.5|13291.6|13290.3|13292.8|13291.5|13291.5|13290.2|193
1581054000000|2020-02-07 05:40:00|13291.7|13290.4|13292.9|13291.6|13293.2|13291.6|13291.6|13290.3|201
1581054300000|2020-02-07 05:45:00|13292.8|13291.5|13292.9|13291.6|13293.8|13292.5|13292.6|13291.3|146
1581054600000|2020-02-07 05:50:00|13293|13291.7|13292.9|13291.6|13293.2|13291.9|13292.4|13291.1|128
1581054900000|2020-02-07 05:55:00|13292.8|13291.5|13293.9|13292.6|13294|13292.7|13292.8|13291.5|143
1581055200000|2020-02-07 06:00:00|13294|13292.7|13295|13293.7|13295|13293.7|13293.4|13292.1|212
1581055500000|2020-02-07 06:05:00|13294.9|13293.6|13294.9|13293.6|13295.8|13294.5|13294.5|13293.2|228
1581055800000|2020-02-07 06:10:00|13295|13293.7|13293.8|13292.5|13295|13293.7|13293.5|13292.2|214
1581056100000|2020-02-07 06:15:00|13293.7|13292.4|13294.6|13293.3|13294.6|13293.3|13293.3|13292|188
1581056400000|2020-02-07 06:20:00|13294.5|13293.2|13294|13292.7|13295.2|13293.9|13293.6|13292.3|317
1581056700000|2020-02-07 06:25:00|13293.9|13292.6|13290.6|13289.3|13293.9|13292.6|13290.3|13289|416
1581057000000|2020-02-07 06:30:00|13290.7|13289.4|13290.7|13289.4|13292.3|13291|13290.1|13288.8|326
1581057300000|2020-02-07 06:35:00|13290.6|13289.3|13290.8|13289.5|13291|13289.7|13290.5|13289.2|189
1581057600000|2020-02-07 06:40:00|13290.7|13289.4|13293.3|13292|13293.3|13292|13290.6|13289.3|191
1581057900000|2020-02-07 06:45:00|13293.2|13291.9|13292.6|13291.3|13293.5|13292.2|13292.1|13290.8|170
1581058200000|2020-02-07 06:50:00|13292.7|13291.4|13292.2|13290.9|13292.7|13291.4|13291.4|13290.1|217
1581058500000|2020-02-07 06:55:00|13292.3|13291|13292.5|13291.2|13292.8|13291.5|13291.2|13289.9|203
1581058800000|2020-02-07 07:00:00|13292.9|13290.8|13296.5|13295.2|13296.6|13295.3|13291.6|13290.3|385
1581059100000|2020-02-07 07:05:00|13296.4|13295.1|13296.2|13294.9|13297|13295.7|13295.3|13294|327
1581059400000|2020-02-07 07:10:00|13296.1|13294.8|13295.8|13294.5|13296.3|13295|13295.3|13294|303
1581059700000|2020-02-07 07:15:00|13295.7|13294.4|13297.4|13296.1|13297.7|13296.4|13294.3|13293|287
1581060000000|2020-02-07 07:20:00|13297.5|13296.2|13297.8|13296.5|13297.8|13296.5|13296.3|13295|385
1581060300000|2020-02-07 07:25:00|13297.7|13296.4|13298.4|13297.1|13299.1|13297.8|13296.7|13295.4|433
1581060600000|2020-02-07 07:30:00|13298.5|13297.2|13299.2|13297.9|13299.6|13298.3|13297.3|13296|436
1581060900000|2020-02-07 07:35:00|13299.3|13298|13299.5|13298.2|13299.9|13298.6|13299.1|13297.8|283
1581061200000|2020-02-07 07:40:00|13299.6|13298.3|13299.3|13298|13300.1|13298.8|13298.8|13297.5|264
1581061500000|2020-02-07 07:45:00|13299.2|13297.9|13300.3|13299|13300.4|13299.1|13299.2|13297.9|207
1581061800000|2020-02-07 07:50:00|13300.4|13299.1|13300.5|13299.2|13301.7|13300.4|13300.3|13299|317
1581062100000|2020-02-07 07:55:00|13300.4|13299.1|13302.2|13300.9|13302.4|13301.1|13299.3|13298|453
1581062400000|2020-02-07 08:00:00|13302.1|13300.8|13305.2|13303.9|13305.8|13304.5|13301.2|13299.9|428
1581062700000|2020-02-07 08:05:00|13305.1|13303.8|13304.4|13303.1|13305.6|13304.3|13303.6|13302.3|596
1581063000000|2020-02-07 08:10:00|13304.5|13303.2|13304.8|13303.5|13305.8|13304.5|13304.4|13303.1|349
1581063300000|2020-02-07 08:15:00|13304.7|13303.4|13305.1|13303.8|13305.7|13304.4|13304.4|13303.1|345
1581063600000|2020-02-07 08:20:00|13305.2|13303.9|13306.1|13304.8|13307.6|13306.3|13305.2|13303.9|363
1581063900000|2020-02-07 08:25:00|13306|13304.7|13307.2|13305.9|13307.4|13306.1|13305.4|13304.1|529
1581064200000|2020-02-07 08:30:00|13307.1|13305.8|13309.9|13308.6|13310.3|13309|13306.5|13305.2|397
1581064500000|2020-02-07 08:35:00|13309.8|13308.5|13307.4|13306.1|13310.4|13309.1|13306.5|13305.2|515
1581064800000|2020-02-07 08:40:00|13307.5|13306.2|13305.6|13304.3|13308.1|13306.8|13305.3|13304|274
1581065100000|2020-02-07 08:45:00|13305.5|13304.2|13305.4|13304.1|13307.2|13305.9|13305.4|13304.1|292
1581065400000|2020-02-07 08:50:00|13305.3|13304|13305.2|13303.9|13306.5|13305.2|13304.5|13303.2|250
1581065700000|2020-02-07 08:55:00|13305.3|13304|13308.9|13307.6|13309.3|13308|13305.2|13303.9|336
1581066000000|2020-02-07 09:00:00|13308.8|13307.5|13307.2|13305.9|13309.6|13308.3|13307|13305.7|345
1581066300000|2020-02-07 09:05:00|13307.1|13305.8|13308.9|13307.6|13309|13307.7|13307.1|13305.8|282
1581066600000|2020-02-07 09:10:00|13308.8|13307.5|13307.4|13306.1|13309|13307.7|13306.2|13304.9|273
1581066900000|2020-02-07 09:15:00|13307.7|13306.4|13305.6|13304.3|13307.9|13306.6|13305.4|13304.1|292
1581067200000|2020-02-07 09:20:00|13305.7|13304.4|13305.4|13304.1|13306.7|13305.4|13304.7|13303.4|313
1581067500000|2020-02-07 09:25:00|13305.3|13304|13309.8|13308.5|13309.9|13308.6|13305.3|13304|392
1581067800000|2020-02-07 09:30:00|13310.1|13308.8|13310.1|13308.8|13310.5|13309.2|13309.5|13308.2|414
1581068100000|2020-02-07 09:35:00|13310.2|13308.9|13310.3|13309|13311.4|13310.1|13309.8|13308.5|348
1581068400000|2020-02-07 09:40:00|13310.4|13309.1|13310.8|13309.5|13311.8|13310.5|13310.2|13308.9|357
1581068700000|2020-02-07 09:45:00|13310.7|13309.4|13311.7|13310.4|13312.3|13311|13310.7|13309.4|289
1581069000000|2020-02-07 09:50:00|13311.8|13310.5|13311.5|13310.2|13312.3|13311|13310.7|13309.4|319
1581069300000|2020-02-07 09:55:00|13311.4|13310.1|13310.9|13309.6|13311.9|13310.6|13310|13308.7|223
1581069600000|2020-02-07 10:00:00|13311|13309.7|13310|13308.7|13312|13310.7|13310|13308.7|170
1581069900000|2020-02-07 10:05:00|13310.1|13308.8|13309.7|13308.4|13310.2|13308.9|13309|13307.7|204
1581070200000|2020-02-07 10:10:00|13309.6|13308.3|13312.2|13310.9|13312.7|13311.4|13309.5|13308.2|337
1581070500000|2020-02-07 10:15:00|13312.1|13310.8|13313.5|13312.2|13314.1|13312.8|13311.9|13310.6|294
1581070800000|2020-02-07 10:20:00|13313.6|13312.3|13311.3|13310|13313.7|13312.4|13310.6|13309.3|343
1581071100000|2020-02-07 10:25:00|13311.2|13309.9|13312.5|13311.2|13312.5|13311.2|13310.9|13309.6|236
1581071400000|2020-02-07 10:30:00|13312.6|13311.3|13311.9|13310.6|13313.3|13312|13310.8|13309.5|357
1581071700000|2020-02-07 10:35:00|13312|13310.7|13310.7|13309.4|13313.3|13312|13309.6|13308.3|360
1581072000000|2020-02-07 10:40:00|13310.6|13309.3|13310.7|13309.4|13312.6|13311.3|13310|13308.7|323
1581072300000|2020-02-07 10:45:00|13310.8|13309.5|13311.8|13310.5|13312.7|13311.4|13310.6|13309.3|341
1581072600000|2020-02-07 10:50:00|13311.7|13310.4|13311.6|13310.3|13312|13310.7|13311.1|13309.8|258
1581072900000|2020-02-07 10:55:00|13311.5|13310.2|13311.3|13310|13312.2|13310.9|13310.7|13309.4|282
1581073200000|2020-02-07 11:00:00|13311.2|13309.9|13311.2|13309.9|13314.1|13312.8|13311.1|13309.8|376
1581073500000|2020-02-07 11:05:00|13311.3|13310|13309.6|13308.3|13311.4|13310.1|13308.8|13307.5|336
1581073800000|2020-02-07 11:10:00|13309.5|13308.2|13306.1|13304.8|13309.7|13308.4|13305.9|13304.6|328
1581074100000|2020-02-07 11:15:00|13306|13304.7|13306.8|13305.5|13307.6|13306.3|13305.7|13304.4|327
1581074400000|2020-02-07 11:20:00|13306.9|13305.6|13306.6|13305.3|13306.9|13305.6|13304.4|13303.1|384
1581074700000|2020-02-07 11:25:00|13306.7|13305.4|13306.9|13305.6|13308.1|13306.6|13306.2|13304.9|284
1581075000000|2020-02-07 11:30:00|13306.8|13305.5|13307.6|13306.3|13308.2|13306.9|13305.6|13304.3|231
1581075300000|2020-02-07 11:35:00|13307.5|13306.2|13306.3|13305|13307.7|13306.4|13306|13304.7|229
1581075600000|2020-02-07 11:40:00|13306.2|13304.9|13306.7|13305.4|13307.8|13306.5|13305.8|13304.5|311
1581075900000|2020-02-07 11:45:00|13306.6|13305.3|13308.8|13307.5|13309.8|13308.5|13305.5|13304|360
1581076200000|2020-02-07 11:50:00|13308.7|13307.4|13305.8|13304.5|13309.5|13308.2|13304.9|13303.6|340
1581076500000|2020-02-07 11:55:00|13305.9|13304.6|13306.7|13305.4|13306.8|13305.5|13304.8|13303.5|240
1581076800000|2020-02-07 12:00:00|13306.6|13305.3|13309.8|13308.5|13310.9|13309.6|13306.2|13304.9|336
1581077100000|2020-02-07 12:05:00|13309.5|13308.2|13309.8|13308.5|13311|13309.7|13307.8|13306.5|380
1581077400000|2020-02-07 12:10:00|13309.7|13308.4|13310.6|13309.3|13310.9|13309.6|13308.3|13307|368
1581077700000|2020-02-07 12:15:00|13310.5|13309.2|13315.7|13314.4|13315.8|13314.5|13310.1|13308.8|346
1581078000000|2020-02-07 12:20:00|13315.8|13314.5|13315.4|13314.1|13316.8|13315.5|13314.6|13313.3|293
1581078300000|2020-02-07 12:25:00|13315.5|13314.2|13315.8|13314.5|13316.7|13315.4|13314.8|13313.5|320
1581078600000|2020-02-07 12:30:00|13315.9|13314.6|13316.7|13315.4|13317.2|13315.9|13315.6|13314.3|216
1581078900000|2020-02-07 12:35:00|13316.6|13315.3|13317.4|13316.1|13317.8|13316.5|13316.4|13315.1|196
1581079200000|2020-02-07 12:40:00|13317.5|13316.2|13317.6|13316.3|13318.9|13317.6|13316.9|13315.6|241
1581079500000|2020-02-07 12:45:00|13317.7|13316.4|13318.2|13316.9|13318.4|13317.1|13317.1|13315.8|255
1581079800000|2020-02-07 12:50:00|13318.1|13316.8|13315.6|13314.3|13321.8|13320.5|13315.5|13314.2|342
1581080100000|2020-02-07 12:55:00|13315.1|13313.8|13314.9|13313.6|13316.6|13315.3|13314.7|13313.4|455
1581080400000|2020-02-07 13:00:00|13315.2|13313.9|13315.8|13314.5|13319.5|13318.2|13315.2|13313.9|461
1581080700000|2020-02-07 13:05:00|13315.7|13314.4|13315.9|13314.6|13316.2|13314.9|13311.1|13309.8|493
1581081000000|2020-02-07 13:10:00|13316|13314.7|13315|13313.7|13316.6|13315.3|13313.7|13312.4|438
1581081300000|2020-02-07 13:15:00|13314.9|13313.6|13310.8|13309.5|13318.4|13317.1|13310.7|13309.4|570
1581081600000|2020-02-07 13:20:00|13310.6|13309.3|13310.4|13309.1|13312.8|13311.5|13308.6|13307.3|585
1581081900000|2020-02-07 13:25:00|13310|13308.7|13311.7|13305|13312.4|13310.3|13307.9|13303.8|651
1581082200000|2020-02-07 13:30:00|13311.6|13296.2|13284.9|13283.6|13311.6|13296.2|13279.2|13277.9|1680
1581082500000|2020-02-07 13:35:00|13285|13283.7|13291.9|13290.6|13302.8|13301.5|13282.9|13281.6|1549
1581082800000|2020-02-07 13:40:00|13292|13290.7|13300.2|13298.9|13300.7|13299.4|13291.4|13290.1|1035
1581083100000|2020-02-07 13:45:00|13300.4|13299.1|13314.1|13312.8|13315.4|13314.1|13296.8|13295.5|1127
1581083400000|2020-02-07 13:50:00|13314.2|13312.9|13308.1|13306.8|13315.7|13314.4|13304.1|13302.8|889
1581083700000|2020-02-07 13:55:00|13308|13306.7|13312.3|13311|13313.4|13312.1|13303.8|13302.5|793
1581084000000|2020-02-07 14:00:00|13312.1|13310.8|13314|13312.7|13314.3|13313|13310.6|13309.3|699
1581084300000|2020-02-07 14:05:00|13314.1|13312.8|13314.4|13313.1|13317.7|13316.4|13314.1|13312.8|941
1581084600000|2020-02-07 14:10:00|13314.5|13313.2|13316.9|13315.6|13317.3|13316|13311.8|13310.5|621
1581084900000|2020-02-07 14:15:00|13317|13315.7|13311.4|13310.1|13317.1|13315.8|13310.5|13309.2|632
1581085200000|2020-02-07 14:20:00|13311.3|13310|13312.3|13311|13312.3|13311|13308.5|13307.2|592
1581085500000|2020-02-07 14:25:00|13312.2|13310.9|13308.9|13307.6|13313.4|13312.1|13308.8|13307.5|543
1581085800000|2020-02-07 14:30:00|13308.8|13307.5|13316.3|13315|13316.9|13315.6|13308.7|13307.4|1017
1581086100000|2020-02-07 14:35:00|13316.2|13314.9|13316.3|13315|13316.9|13315.6|13314|13312.7|1082
1581086400000|2020-02-07 14:40:00|13316.4|13315.1|13314.3|13313|13319.1|13317.8|13313.2|13311.9|876
1581086700000|2020-02-07 14:45:00|13314.7|13313.4|13313.8|13312.5|13316.8|13315.5|13313.2|13311.9|767
1581087000000|2020-02-07 14:50:00|13314|13312.7|13313.9|13312.6|13315.5|13314.2|13312.3|13311|630
1581087300000|2020-02-07 14:55:00|13314|13312.7|13315.2|13313.9|13316.3|13314.9|13313.2|13311.9|420
1581087600000|2020-02-07 15:00:00|13315.3|13314|13316.3|13315|13318.3|13317|13314.1|13312|730
1581087900000|2020-02-07 15:05:00|13316.4|13315.1|13313.4|13312.1|13318.5|13317.2|13312.7|13311.4|756
1581088200000|2020-02-07 15:10:00|13313.5|13312.2|13308|13306.7|13313.7|13312.4|13308|13306.7|608
1581088500000|2020-02-07 15:15:00|13308.7|13307.4|13310.8|13309.5|13311.2|13309.9|13307.8|13306.5|575
1581088800000|2020-02-07 15:20:00|13310.9|13309.6|13310.6|13309.3|13311.1|13309.8|13308.8|13307.5|493
1581089100000|2020-02-07 15:25:00|13310.4|13309.1|13308.9|13307.6|13311.8|13310.5|13308.7|13307.4|652
1581089400000|2020-02-07 15:30:00|13308.8|13307.5|13302.7|13301.4|13309.9|13308.6|13302.4|13301.1|786
1581089700000|2020-02-07 15:35:00|13302.6|13301.3|13306.6|13305.3|13306.6|13305.3|13302.4|13301.1|456
1581090000000|2020-02-07 15:40:00|13306.5|13305.2|13302.4|13301.1|13308|13306.7|13301.6|13300.3|938
1581090300000|2020-02-07 15:45:00|13302.3|13301|13305.2|13303.9|13306.6|13305.3|13302.1|13300.8|620
1581090600000|2020-02-07 15:50:00|13305.3|13304|13308.8|13307.5|13308.9|13307.6|13303.2|13301.9|541
1581090900000|2020-02-07 15:55:00|13308.7|13307.4|13305.4|13304.1|13308.7|13307.4|13302.2|13300.9|683
1581091200000|2020-02-07 16:00:00|13305.3|13304|13307.9|13306.6|13308.6|13307.3|13304|13302.7|708
1581091500000|2020-02-07 16:05:00|13307.8|13306.5|13309.8|13308.5|13310.1|13308.8|13306.4|13305.1|461
1581091800000|2020-02-07 16:10:00|13309.9|13308.6|13306.9|13305.6|13312.6|13311.3|13304.9|13303.6|550
1581092100000|2020-02-07 16:15:00|13307|13305.7|13310.2|13308.9|13310.9|13309.6|13305.8|13304.5|458
1581092400000|2020-02-07 16:20:00|13310.1|13308.8|13305.8|13304.5|13310.2|13308.9|13304.3|13303|598
1581092700000|2020-02-07 16:25:00|13305.9|13304.6|13309.7|13308.4|13310.7|13309.4|13305.9|13304.6|649
1581093000000|2020-02-07 16:30:00|13309.6|13308.3|13309.9|13308.6|13310.5|13309.2|13307.8|13306.5|491
1581093300000|2020-02-07 16:35:00|13309.8|13308.5|13310|13308.7|13311.1|13309.8|13309|13307.7|327
1581093600000|2020-02-07 16:40:00|13309.9|13308.6|13308.9|13307.6|13310.7|13309.4|13308|13306.7|366
1581093900000|2020-02-07 16:45:00|13308.8|13307.5|13308.7|13307.4|13310|13308.7|13308.4|13307.1|331
1581094200000|2020-02-07 16:50:00|13308.6|13307.3|13306|13304.7|13308.7|13307.4|13305.1|13303.8|326
1581094500000|2020-02-07 16:55:00|13306.1|13304.8|13305.2|13303.9|13306.8|13305.5|13304.3|13303|391
1581094800000|2020-02-07 17:00:00|13305.1|13303.8|13306.1|13304.8|13306.2|13304.9|13304.4|13303.1|299
1581095100000|2020-02-07 17:05:00|13306.2|13304.9|13307.1|13305.8|13307.4|13306.1|13305|13303.7|319
1581095400000|2020-02-07 17:10:00|13307.2|13305.9|13308.4|13307.1|13309.9|13308.6|13307.2|13305.9|257
1581095700000|2020-02-07 17:15:00|13308.5|13307.2|13307|13305.7|13308.6|13307.3|13306.9|13305.6|263
1581096000000|2020-02-07 17:20:00|13307.1|13305.8|13308.5|13307.2|13308.7|13307.4|13306.9|13305.6|222
1581096300000|2020-02-07 17:25:00|13308.3|13307|13308.3|13307|13308.5|13307.2|13307.4|13306.1|240
1581096600000|2020-02-07 17:30:00|13308.2|13306.9|13307.2|13305.9|13308.5|13307.2|13306.5|13305.2|226
1581096900000|2020-02-07 17:35:00|13307.1|13305.8|13307|13305.7|13307.3|13306|13305.6|13304.3|236
1581097200000|2020-02-07 17:40:00|13307.1|13305.8|13308|13306.7|13308.4|13307.1|13306.3|13305|239
1581097500000|2020-02-07 17:45:00|13307.9|13306.6|13306.2|13304.9|13309|13307.7|13306.1|13304.8|245
1581097800000|2020-02-07 17:50:00|13306.3|13305|13305.2|13303.9|13307|13305.7|13304.2|13302.9|279
1581098100000|2020-02-07 17:55:00|13304.9|13303.6|13304.5|13303.2|13305.4|13304.1|13304.2|13302.9|261
1581098400000|2020-02-07 18:00:00|13304.4|13303.1|13305.1|13303.8|13305.5|13304.2|13303.9|13302.6|271
1581098700000|2020-02-07 18:05:00|13304.9|13303.6|13304.7|13303.4|13305|13303.7|13304.4|13303.1|155
1581099000000|2020-02-07 18:10:00|13304.6|13303.3|13301.8|13300.5|13305.4|13304.1|13300|13298.7|285
1581099300000|2020-02-07 18:15:00|13301.9|13300.6|13303.6|13302.3|13305|13303.7|13301.7|13300.4|222
1581099600000|2020-02-07 18:20:00|13303.7|13302.4|13301.1|13299.8|13303.7|13302.4|13300.2|13298.9|235
1581099900000|2020-02-07 18:25:00|13300.7|13299.4|13298.9|13297.6|13301.2|13299.9|13298.7|13297.4|269
1581100200000|2020-02-07 18:30:00|13298.7|13297.4|13299.5|13298.2|13300.1|13298.8|13296.8|13295.5|309
1581100500000|2020-02-07 18:35:00|13299.4|13298.1|13301.2|13299.9|13302|13300.7|13296|13294.7|654
1581100800000|2020-02-07 18:40:00|13301.1|13299.8|13298.7|13297.4|13301.4|13300.1|13298.7|13297.4|353
1581101100000|2020-02-07 18:45:00|13298.6|13297.3|13301.1|13299.8|13302.1|13300.8|13297.4|13295.8|421
1581101400000|2020-02-07 18:50:00|13301.2|13299.9|13301.1|13299.8|13301.6|13300.3|13300.2|13298.9|220
1581101700000|2020-02-07 18:55:00|13301.2|13299.9|13302.8|13301.5|13303|13301.7|13300.8|13299.5|310
1581102000000|2020-02-07 19:00:00|13303|13301.7|13304.5|13303.2|13305.6|13304.3|13302.9|13301.6|331
1581102300000|2020-02-07 19:05:00|13304.6|13303.3|13305.4|13304.1|13306.3|13305|13304|13302.7|342
1581102600000|2020-02-07 19:10:00|13305.2|13303.9|13305.5|13304.2|13305.6|13304.3|13304.7|13303.4|201
1581102900000|2020-02-07 19:15:00|13305.6|13304.3|13305.2|13303.9|13306.8|13305.5|13304.7|13303.4|259
1581103200000|2020-02-07 19:20:00|13305.3|13304|13303.4|13302.1|13305.4|13304.1|13303.4|13302.1|272
1581103500000|2020-02-07 19:25:00|13303.5|13302.2|13302|13300.7|13303.5|13302.2|13301.9|13300.6|242
1581103800000|2020-02-07 19:30:00|13301.9|13300.6|13300.4|13299.1|13302.3|13301|13300.3|13299|261
1581104100000|2020-02-07 19:35:00|13300.5|13299.2|13298.4|13297.1|13300.6|13299.3|13297.4|13296.1|278
1581104400000|2020-02-07 19:40:00|13298.5|13297.2|13298.6|13297.3|13301.2|13299.9|13298.4|13297.1|346
1581104700000|2020-02-07 19:45:00|13298.7|13297.4|13298.4|13297.1|13299.2|13297.9|13297.6|13296.3|241
1581105000000|2020-02-07 19:50:00|13298.3|13297|13298.6|13297.3|13300.1|13298.8|13298.3|13297|220
1581105300000|2020-02-07 19:55:00|13298.5|13297.2|13299.6|13298.3|13301|13299.7|13298.5|13297.2|354
1581105600000|2020-02-07 20:00:00|13299.7|13298.4|13301.6|13300.3|13301.9|13300.6|13299.2|13297.9|203
1581105900000|2020-02-07 20:05:00|13301.7|13300.4|13302.4|13301.1|13302.5|13301.2|13300.2|13298.9|224
1581106200000|2020-02-07 20:10:00|13302.3|13301|13302.7|13301.4|13303.4|13302.1|13302.2|13300.9|281
1581106500000|2020-02-07 20:15:00|13302.8|13301.5|13302.9|13301.6|13303.1|13301.8|13302.1|13300.8|234
1581106800000|2020-02-07 20:20:00|13302.8|13301.5|13303.1|13301.8|13303.2|13301.9|13302|13300.7|253
1581107100000|2020-02-07 20:25:00|13303|13301.7|13304.5|13303.2|13304.6|13303.3|13302.6|13301.3|230
1581107400000|2020-02-07 20:30:00|13304.6|13303.3|13301.9|13300.6|13304.7|13303.4|13301.7|13300.4|238
1581107700000|2020-02-07 20:35:00|13301.8|13300.5|13302.9|13301.6|13303|13301.7|13301.6|13300.3|165
1581108000000|2020-02-07 20:40:00|13303|13301.7|13300.9|13299.6|13303|13301.7|13300.6|13299.3|209
1581108300000|2020-02-07 20:45:00|13301|13299.7|13301|13299.7|13301.9|13300.6|13300.6|13299.3|186
1581108600000|2020-02-07 20:50:00|13300.9|13299.6|13303.4|13302.1|13303.8|13302.5|13300.8|13299.5|275
1581108900000|2020-02-07 20:55:00|13303.5|13302.2|13302.8|13301.5|13303.8|13302.5|13302.5|13301.2|263
1581109200000|2020-02-07 21:00:00|13302.5|13301.2|13303.5|13301.4|13303.8|13302.3|13302|13300.6|195
1581109500000|2020-02-07 21:05:00|13303.4|13301.3|13301.9|13300.6|13303.4|13301.7|13301|13299.3|193
1581109800000|2020-02-07 21:10:00|13301.8|13300.5|13302.8|13301.5|13303.7|13302.2|13301.8|13300.3|190
1581110100000|2020-02-07 21:15:00|13302.9|13301.6|13303.7|13301.6|13303.7|13301.9|13302.8|13301.1|117
1581110400000|2020-02-07 21:20:00|13303.4|13302.1|13305.2|13303.1|13305.5|13303.6|13303.4|13301.9|126
1581110700000|2020-02-07 21:25:00|13305.1|13303|13303.9|13302.6|13305.3|13303.6|13302.8|13301|211
1581111000000|2020-02-07 21:30:00|13304.1|13302|13304.1|13302|13304.3|13302.3|13303.2|13301.4|99
1581111300000|2020-02-07 21:35:00|13304.2|13302.1|13304.1|13302|13304.3|13302.5|13303.4|13301.3|117
1581111600000|2020-02-07 21:40:00|13304|13301.9|13305.8|13303.7|13306|13303.9|13303.9|13301.8|121
1581111900000|2020-02-07 21:45:00|13305.9|13303.8|13307.8|13305.7|13307.8|13305.9|13305.8|13303.7|172
1581112200000|2020-02-07 21:50:00|13308|13305.9|13308.5|13306.4|13309.5|13307.2|13307|13304.9|280
1581112500000|2020-02-07 21:55:00|13308.4|13306.3|13307.1|13304.7|13309.3|13307.6|13306.2|13301.2|298
1581282000000|2020-02-09 21:00:00|13309.8|13305.6|13312.7|13303.4|13314.7|13305.6|13303.6|13289.6|43
1581282300000|2020-02-09 21:05:00|13304.8|13292.5|13312.7|13303.4|13312.7|13303.4|13304.8|13292.5|9
1581282600000|2020-02-09 21:10:00|13309.5|13300.6|13312.7|13303.4|13312.7|13303.4|13309.5|13300.6|2
1581282900000|2020-02-09 21:15:00|13307.8|13303.8|13310.6|13302.9|13312.7|13304|13306.7|13296.8|20
1581283200000|2020-02-09 21:20:00|13312.7|13303.4|13312.7|13303.4|13312.7|13303.4|13312.7|13303.4|1
1581283500000|2020-02-09 21:25:00|13305.8|13293.1|13312.7|13303.4|13312.7|13303.4|13305.8|13293.1|3
1581283800000|2020-02-09 21:30:00|13307.9|13303.9|13310.7|13305.6|13312.7|13305.9|13307.5|13298.5|20
1581284100000|2020-02-09 21:35:00|13310|13306|13308.5|13299.5|13310.9|13306|13306.5|13299.5|31
1581284400000|2020-02-09 21:40:00|13304.4|13300.4|13308.5|13299.5|13309.4|13303.2|13303.9|13291.3|33
1581284700000|2020-02-09 21:45:00|13307.3|13303.1|13308.5|13299.5|13308.5|13303.3|13307.2|13299.5|9
1581285000000|2020-02-09 21:50:00|13307.2|13303.2|13308.5|13299.5|13308.6|13303.5|13306.5|13296.6|11
1581285300000|2020-02-09 21:55:00|13304.7|13292|13310.9|13298.6|13310.9|13304.5|13304.7|13292|7
1581285600000|2020-02-09 22:00:00|13308.7|13294.7|13309.5|13301.5|13311.4|13304.2|13306.7|13294.7|129
1581285900000|2020-02-09 22:05:00|13306.9|13303.8|13308|13301.1|13312.9|13304.9|13305.5|13299.5|91
1581286200000|2020-02-09 22:10:00|13306.7|13304.6|13308.7|13306.3|13311.1|13306.4|13306.6|13301.3|130
1581286500000|2020-02-09 22:15:00|13308.1|13306|13307.1|13302.5|13308.9|13306.1|13305.4|13301.6|94
1581286800000|2020-02-09 22:20:00|13306.1|13304|13305|13302.5|13307.5|13304|13304.8|13301.8|42
1581287100000|2020-02-09 22:25:00|13305.1|13302.6|13306.7|13304.1|13307.4|13304.5|13304.9|13302.2|33
1581287400000|2020-02-09 22:30:00|13306.6|13304|13306.8|13304.3|13308|13305|13306.2|13302.8|104
1581287700000|2020-02-09 22:35:00|13306.7|13303.9|13308.2|13303.3|13308.8|13305|13306.5|13302.5|158
1581288000000|2020-02-09 22:40:00|13307|13304.5|13308|13304|13308.7|13305.4|13306.7|13303|99
1581288300000|2020-02-09 22:45:00|13307.5|13304.5|13307.9|13304.2|13308.4|13305.1|13306.6|13302.9|127
1581288600000|2020-02-09 22:50:00|13308|13304.4|13307.4|13305|13308.2|13305.1|13306.7|13303.1|91
1581288900000|2020-02-09 22:55:00|13307.1|13304.8|13307.6|13305.4|13308.1|13305.4|13306.6|13302.8|184
1581289200000|2020-02-09 23:00:00|13307.5|13305.3|13311.9|13309.8|13312.1|13310|13305.8|13304|386
1581289500000|2020-02-09 23:05:00|13311.5|13309.4|13308.7|13306.6|13311.5|13309.4|13308.5|13306.4|197
1581289800000|2020-02-09 23:10:00|13308.6|13306.5|13310.2|13308.1|13310.2|13308.1|13308.5|13306.4|191
1581290100000|2020-02-09 23:15:00|13310.1|13308|13311.3|13309.2|13311.5|13309.7|13309.7|13307.6|215
1581290400000|2020-02-09 23:20:00|13311.4|13309.3|13309.8|13307.7|13311.9|13310.1|13309.2|13307.3|220
1581290700000|2020-02-09 23:25:00|13309.9|13307.8|13310.4|13308.3|13310.6|13308.7|13309.5|13307.4|162
1581291000000|2020-02-09 23:30:00|13310.3|13308.2|13310.2|13308.1|13310.8|13309.3|13309|13307.2|308
1581291300000|2020-02-09 23:35:00|13310.3|13308.2|13310.4|13308.3|13311.1|13309.3|13308.6|13306.5|528
1581291600000|2020-02-09 23:40:00|13310.3|13308.2|13310.7|13308.6|13311|13309.2|13309.9|13308.1|249
1581291900000|2020-02-09 23:45:00|13310.8|13308.7|13309|13306.9|13311.2|13309.5|13308|13305.9|325
1581292200000|2020-02-09 23:50:00|13308.9|13306.8|13309.3|13307.2|13309.6|13307.9|13307.9|13306.1|227
1581292500000|2020-02-09 23:55:00|13309.4|13307.3|13312.1|13310.8|13312.8|13311.1|13308.4|13306.7|323
1581292800000|2020-02-10 00:00:00|13313|13310.9|13311.7|13309.6|13314|13312.5|13311|13309.6|391
1581293100000|2020-02-10 00:05:00|13311.8|13309.7|13310.1|13308|13312.4|13311.1|13308.5|13307|327
1581293400000|2020-02-10 00:10:00|13310|13307.9|13308.6|13307.3|13310.1|13308.4|13307.9|13306.5|263
1581293700000|2020-02-10 00:15:00|13308.5|13307.2|13308.4|13307.1|13308.7|13307.4|13306.5|13305|230
1581294000000|2020-02-10 00:20:00|13308.3|13307|13307.5|13306.2|13308.7|13307.4|13306.9|13305.3|200
1581294300000|2020-02-10 00:25:00|13307.4|13306.1|13306.6|13305.3|13308.3|13307|13306.3|13305|232
1581294600000|2020-02-10 00:30:00|13306.5|13305.2|13305.6|13304.3|13307.6|13306|13305.4|13303.8|200
1581294900000|2020-02-10 00:35:00|13305.5|13304.2|13305.9|13304.6|13306.4|13304.7|13304|13302.4|200
1581295200000|2020-02-10 00:40:00|13305.7|13304.4|13306.9|13305.6|13307.4|13305.8|13305.6|13304.1|187
1581295500000|2020-02-10 00:45:00|13307|13305.7|13308.8|13307.5|13308.8|13307.5|13306.7|13305.2|158
1581295800000|2020-02-10 00:50:00|13308.7|13307.4|13309.6|13308.3|13311.5|13309.9|13308.2|13306.9|283
1581296100000|2020-02-10 00:55:00|13309.3|13308|13306.6|13305.3|13309.8|13308.4|13306.6|13304.9|337
1581296400000|2020-02-10 01:00:00|13306.8|13305.5|13307.2|13305.9|13307.4|13306|13305.1|13303.5|390
1581296700000|2020-02-10 01:05:00|13307.3|13306|13308.7|13307.4|13310|13308.5|13307.1|13305.6|436
1581297000000|2020-02-10 01:10:00|13308.6|13307.3|13309.7|13308.4|13310.1|13308.5|13308.2|13306.9|225
1581297300000|2020-02-10 01:15:00|13309.6|13308.3|13307.6|13306.3|13310.7|13309|13306.8|13305.1|364
1581297600000|2020-02-10 01:20:00|13308|13306.7|13308.4|13307.1|13309.9|13308.2|13307.8|13306.3|368
1581297900000|2020-02-10 01:25:00|13308.3|13307|13310.2|13308.1|13310.5|13308.4|13307.4|13305.7|215
1581298200000|2020-02-10 01:30:00|13310.3|13308.2|13306.1|13304.8|13310.3|13308.4|13306.1|13304.6|395
1581298500000|2020-02-10 01:35:00|13306.2|13304.9|13307.1|13305.8|13307.8|13306.2|13304.8|13303.3|373
1581298800000|2020-02-10 01:40:00|13306.9|13305.6|13304.7|13302.6|13307.5|13306.1|13304.3|13302.6|393
1581299100000|2020-02-10 01:45:00|13304.6|13302.5|13305.3|13303.2|13307.2|13305.5|13304.2|13302.4|461
1581299400000|2020-02-10 01:50:00|13304.7|13303.4|13306.8|13304.7|13307.2|13305.5|13304.7|13303|369
1581299700000|2020-02-10 01:55:00|13306.9|13304.8|13308.2|13306.9|13308.9|13307.2|13306.3|13304.2|271
1581300000000|2020-02-10 02:00:00|13308.3|13307|13306.4|13305.1|13308.4|13307|13305.9|13304.1|571
1581300300000|2020-02-10 02:05:00|13306.3|13305|13302|13300.7|13306.7|13305.1|13301.4|13299.7|353
1581300600000|2020-02-10 02:10:00|13302.1|13300.8|13301.4|13299.3|13302.9|13301.4|13300.4|13298.7|383
1581300900000|2020-02-10 02:15:00|13301.5|13300.1|13300.4|13299.1|13301.9|13300.4|13299.4|13297.7|463
1581301200000|2020-02-10 02:20:00|13300.2|13298.9|13297.6|13296.3|13300.5|13299.2|13297.5|13296.2|244
1581301500000|2020-02-10 02:25:00|13297.5|13296.2|13296.5|13295.2|13297.6|13296.3|13295.8|13294.4|212
1581301800000|2020-02-10 02:30:00|13296.6|13295.3|13295|13293.7|13296.9|13295.6|13294|13292.5|418
1581302100000|2020-02-10 02:35:00|13295.1|13293.8|13294.8|13293.5|13296.2|13294.9|13294.3|13293|304
1581302400000|2020-02-10 02:40:00|13294.9|13293.6|13296.1|13294.8|13296.5|13295|13294.6|13293.3|183
1581302700000|2020-02-10 02:45:00|13296.2|13294.9|13295.4|13293.3|13296.7|13295.2|13294.9|13293.2|139
1581303000000|2020-02-10 02:50:00|13295.3|13293.2|13294.7|13292.6|13295.7|13293.7|13294.2|13292.4|154
1581303300000|2020-02-10 02:55:00|13295.1|13293.4|13293.2|13291.9|13295.2|13293.5|13293|13291.6|152
1581303600000|2020-02-10 03:00:00|13293.1|13291.8|13291.7|13290.4|13293.9|13292.6|13291.2|13289.9|272
1581303900000|2020-02-10 03:05:00|13291.8|13290.5|13295.9|13294.6|13296.4|13294.8|13291.6|13290|199
1581304200000|2020-02-10 03:10:00|13295.8|13294.5|13295.2|13293.9|13296.3|13295|13294.6|13293.2|165
1581304500000|2020-02-10 03:15:00|13295.4|13294.1|13297.8|13296.5|13298|13296.7|13295|13293.4|238
1581304800000|2020-02-10 03:20:00|13297.9|13296.6|13297.2|13295.1|13298.3|13296.7|13296.1|13294.6|321
1581305100000|2020-02-10 03:25:00|13297.1|13295|13296.6|13295.3|13297.1|13295.4|13296.1|13294.5|274
1581305400000|2020-02-10 03:30:00|13296.3|13295|13297.6|13296.3|13297.6|13296.3|13296.3|13294.6|264
1581305700000|2020-02-10 03:35:00|13297.7|13296.4|13297|13295.7|13298.7|13297|13296.9|13295.6|193
1581306000000|2020-02-10 03:40:00|13297.1|13295.8|13295.8|13293.7|13298|13296.4|13295.3|13293.6|123
1581306300000|2020-02-10 03:45:00|13295.6|13294.3|13296.7|13295.4|13296.7|13295.4|13295.3|13294|160
1581306600000|2020-02-10 03:50:00|13296.6|13295.3|13297.1|13295|13297.6|13295.9|13296.1|13294.5|131
1581306900000|2020-02-10 03:55:00|13296.7|13295.4|13297.2|13295.1|13297.3|13295.5|13296.5|13294.8|92
1581307200000|2020-02-10 04:00:00|13297.3|13295.2|13296.3|13295|13297.3|13295.8|13296.2|13294.9|95
1581307500000|2020-02-10 04:05:00|13296.4|13295.1|13297.2|13295.9|13297.9|13296.4|13295.7|13294|175
1581307800000|2020-02-10 04:10:00|13297.3|13296|13297.9|13295.8|13298|13296.3|13296.5|13294.9|167
1581308100000|2020-02-10 04:15:00|13298|13295.9|13298.1|13296|13298.1|13296.5|13297.2|13295.6|123
1581308400000|2020-02-10 04:20:00|13297.8|13296.5|13296.9|13295.6|13298.1|13296.5|13296.9|13295.1|91
1581308700000|2020-02-10 04:25:00|13297|13295.7|13296.2|13294.9|13297.2|13295.7|13296.1|13294.6|111
1581309000000|2020-02-10 04:30:00|13296.4|13295.1|13295.1|13293.8|13297.2|13295.4|13295.1|13293.4|96
1581309300000|2020-02-10 04:35:00|13295.2|13293.9|13295.3|13293.2|13295.4|13294.1|13294.8|13293.1|82
1581309600000|2020-02-10 04:40:00|13295.2|13293.1|13294|13292.7|13295.3|13293.6|13293.9|13292.4|101
1581309900000|2020-02-10 04:45:00|13294.1|13292.8|13294.5|13293.2|13295.1|13293.5|13294|13292.5|167
1581310200000|2020-02-10 04:50:00|13294.4|13293.1|13295|13293.7|13295.4|13293.7|13293.7|13292.1|132
1581310500000|2020-02-10 04:55:00|13294.9|13293.6|13295.2|13293.1|13295.5|13293.9|13294.3|13292.6|216
1581310800000|2020-02-10 05:00:00|13295.3|13293.2|13294.2|13292.1|13295.3|13293.7|13293.1|13291.6|220
1581311100000|2020-02-10 05:05:00|13294.1|13292|13294.3|13293|13294.8|13293.3|13293.5|13291.7|139
1581311400000|2020-02-10 05:10:00|13294.7|13292.6|13293.2|13291.9|13294.7|13292.7|13293.1|13291.7|111
1581311700000|2020-02-10 05:15:00|13293.1|13291.8|13293.7|13292.4|13295|13293.4|13293.1|13291.8|161
1581312000000|2020-02-10 05:20:00|13293.6|13292.3|13294|13292.7|13294.7|13293.4|13293.6|13291.9|210
1581312300000|2020-02-10 05:25:00|13293.9|13292.6|13293.2|13291.9|13294.1|13292.7|13293.1|13291.8|145
1581312600000|2020-02-10 05:30:00|13293.3|13292|13292.2|13290.9|13293.3|13292|13291.8|13290.4|211
1581312900000|2020-02-10 05:35:00|13292.1|13290.8|13291.3|13290|13293.3|13291.8|13290.8|13289.1|250
1581313200000|2020-02-10 05:40:00|13291.4|13290.1|13291.5|13290.2|13292.1|13290.6|13290.5|13288.9|152
1581313500000|2020-02-10 05:45:00|13291.6|13290.3|13290.5|13289.2|13291.8|13290.5|13290.2|13288.9|141
1581313800000|2020-02-10 05:50:00|13290.4|13289.1|13292.5|13291.2|13292.7|13291.4|13290.4|13288.9|170
1581314100000|2020-02-10 05:55:00|13292.4|13291.1|13291.7|13290.4|13293.1|13291.4|13291|13289.3|180
1581314400000|2020-02-10 06:00:00|13291.6|13290.3|13291.6|13290.3|13292.6|13291.3|13290.4|13288.9|245
1581314700000|2020-02-10 06:05:00|13291.4|13290.1|13293.3|13292|13293.8|13292.5|13291.3|13289.6|196
1581315000000|2020-02-10 06:10:00|13293.2|13291.9|13293.3|13292|13293.7|13292.1|13292|13290.7|142
1581315300000|2020-02-10 06:15:00|13293.4|13292.1|13293.5|13291.4|13295.2|13293.9|13292.5|13290.9|271
1581315600000|2020-02-10 06:20:00|13293.6|13291.5|13291.9|13290.6|13293.7|13292.4|13291.6|13290.1|181
1581315900000|2020-02-10 06:25:00|13291.8|13290.5|13292|13289.9|13292|13290.6|13290.4|13288.9|183
1581316200000|2020-02-10 06:30:00|13291.9|13289.8|13292.5|13291.2|13293.2|13291.6|13291.4|13289.7|225
1581316500000|2020-02-10 06:35:00|13292.4|13291.1|13292.5|13291.2|13293.4|13291.8|13292.4|13290.8|101
1581316800000|2020-02-10 06:40:00|13292.6|13291.3|13292.1|13290|13293.3|13292|13291.7|13289.9|162
1581317100000|2020-02-10 06:45:00|13291.9|13289.8|13291.3|13290|13292.6|13291|13291.1|13289.7|164
1581317400000|2020-02-10 06:50:00|13291.4|13290.1|13292.6|13291.3|13293.1|13291.8|13290.7|13289.4|192
1581317700000|2020-02-10 06:55:00|13292.7|13291.4|13293.5|13291.4|13293.7|13292.2|13292.2|13290.7|165
1581318000000|2020-02-10 07:00:00|13293.6|13291.5|13297.1|13295.8|13298.1|13296.8|13292.5|13291|364
1581318300000|2020-02-10 07:05:00|13297.2|13295.9|13296.7|13295.4|13297.8|13296.5|13296.4|13295|240
1581318600000|2020-02-10 07:10:00|13296.8|13295.5|13298.4|13297.1|13300.9|13299.4|13296.7|13295.4|394
1581318900000|2020-02-10 07:15:00|13298.2|13296.9|13299.5|13298.2|13300.7|13299.4|13297.4|13296.1|259
1581319200000|2020-02-10 07:20:00|13299.4|13298.1|13296.2|13294.9|13299.5|13298.2|13295.7|13294.4|212
1581319500000|2020-02-10 07:25:00|13296.1|13294.8|13293.3|13292|13296.6|13295.3|13293|13291.7|386
1581319800000|2020-02-10 07:30:00|13293.2|13291.9|13291.7|13290.4|13293.2|13291.9|13289.1|13287.8|413
1581320100000|2020-02-10 07:35:00|13291.8|13290.5|13291.5|13290.2|13295.9|13294.6|13291.5|13290.2|491
1581320400000|2020-02-10 07:40:00|13291.2|13289.9|13292.6|13291.3|13293.2|13291.9|13289.6|13288.3|517
1581320700000|2020-02-10 07:45:00|13292.5|13291.2|13292.7|13291.4|13294.6|13293.3|13292|13290.7|482
1581321000000|2020-02-10 07:50:00|13292.6|13291.3|13294.8|13293.5|13295.9|13294.6|13292.3|13291|506
1581321300000|2020-02-10 07:55:00|13294.9|13293.6|13296.8|13295.5|13297.2|13295.9|13294.9|13293.6|410
1581321600000|2020-02-10 08:00:00|13297|13295.7|13297|13295.7|13300.7|13299.4|13295.9|13294.6|582
1581321900000|2020-02-10 08:05:00|13296.9|13295.6|13294.4|13293.1|13297.6|13296.3|13292.5|13291.2|507
1581322200000|2020-02-10 08:10:00|13294.3|13293|13291.8|13290.5|13294.8|13293.5|13290.7|13289.4|500
1581322500000|2020-02-10 08:15:00|13291.9|13290.6|13294.9|13293.6|13295.1|13293.8|13291.2|13289.9|570
1581322800000|2020-02-10 08:20:00|13294.8|13293.5|13300.7|13299.4|13301.6|13300.3|13294.5|13293.2|525
1581323100000|2020-02-10 08:25:00|13300.8|13299.5|13302.6|13301.3|13304.2|13302.9|13300.8|13299.5|576
1581323400000|2020-02-10 08:30:00|13302.7|13301.4|13298.6|13297.3|13303.5|13302.2|13298.4|13297.1|611
1581323700000|2020-02-10 08:35:00|13298.5|13297.2|13299|13297.7|13300.4|13299.1|13296.2|13294.9|621
1581324000000|2020-02-10 08:40:00|13299.1|13297.8|13299.5|13298.2|13300.6|13299.3|13297.8|13296.5|589
1581324300000|2020-02-10 08:45:00|13299.7|13298.4|13297.6|13296.3|13301.2|13299.9|13297.4|13296.1|563
1581324600000|2020-02-10 08:50:00|13297.5|13296.2|13295.9|13294.6|13298.7|13297.4|13295.6|13294.3|517
1581324900000|2020-02-10 08:55:00|13295.8|13294.5|13298.5|13297.2|13299.3|13298|13295.5|13294.2|451
1581325200000|2020-02-10 09:00:00|13298.4|13297.1|13295.1|13293.8|13298.5|13297.2|13294.9|13293.6|540
1581325500000|2020-02-10 09:05:00|13295|13293.7|13293.2|13291.9|13295.2|13293.9|13292.3|13291|583
1581325800000|2020-02-10 09:10:00|13293|13291.7|13295.5|13294.2|13297.5|13296.2|13292.8|13291.5|495
1581326100000|2020-02-10 09:15:00|13295.4|13294.1|13294.8|13293.5|13296.1|13294.8|13293.4|13292.1|412
1581326400000|2020-02-10 09:20:00|13295|13293.7|13297.9|13296.6|13298|13296.7|13294.2|13292.9|380
1581326700000|2020-02-10 09:25:00|13298|13296.7|13296.7|13295.4|13299.2|13297.9|13296.5|13295.2|477
1581327000000|2020-02-10 09:30:00|13296.8|13295.5|13296.5|13295.2|13298.8|13297.5|13295.8|13294.5|347
1581327300000|2020-02-10 09:35:00|13296.4|13295.1|13296.6|13295.3|13297.7|13296.4|13295.6|13294.3|355
1581327600000|2020-02-10 09:40:00|13296.5|13295.2|13297.5|13296.2|13299.1|13297.8|13296.5|13295.2|408
1581327900000|2020-02-10 09:45:00|13297.7|13296.4|13294.7|13293.4|13298.2|13296.9|13293.3|13292|398
1581328200000|2020-02-10 09:50:00|13294.6|13293.3|13294.7|13293.4|13295.8|13294.5|13293.8|13292.5|383
1581328500000|2020-02-10 09:55:00|13294.6|13293.3|13294.6|13293.3|13295.7|13294.4|13294.5|13293.2|418
1581328800000|2020-02-10 10:00:00|13294.7|13293.4|13294.1|13292.8|13295.7|13294.4|13293.6|13292.3|322
1581329100000|2020-02-10 10:05:00|13294.2|13292.9|13294.6|13293.3|13294.9|13293.6|13293.7|13292.4|223
1581329400000|2020-02-10 10:10:00|13294.7|13293.4|13296.3|13295|13296.4|13295.1|13294.4|13293.1|348
1581329700000|2020-02-10 10:15:00|13296.5|13295.2|13296.6|13295.3|13298.6|13297.3|13296.4|13295.1|345
1581330000000|2020-02-10 10:20:00|13296.5|13295.2|13297.1|13295.8|13298.1|13296.8|13296.1|13294.8|393
1581330300000|2020-02-10 10:25:00|13297.2|13295.9|13297.9|13296.6|13298.6|13297.3|13296|13294.7|318
1581330600000|2020-02-10 10:30:00|13298|13296.7|13295.6|13294.3|13298.6|13297.3|13295.5|13294.2|301
1581330900000|2020-02-10 10:35:00|13295.7|13294.4|13296.3|13295|13296.4|13295.1|13294.1|13292.8|330
1581331200000|2020-02-10 10:40:00|13296.4|13295.1|13291.2|13289.9|13296.5|13295.2|13289.3|13288|654
1581331500000|2020-02-10 10:45:00|13291.1|13289.8|13291.1|13289.8|13293.9|13292.6|13289.3|13288|566
1581331800000|2020-02-10 10:50:00|13291|13289.7|13292.7|13291.4|13293|13291.7|13290|13288.7|380
1581332100000|2020-02-10 10:55:00|13292.8|13291.5|13294.6|13293.3|13294.9|13293.6|13291.9|13290.6|320
1581332400000|2020-02-10 11:00:00|13294.7|13293.4|13295.8|13294.5|13296.2|13294.9|13293.4|13292.1|466
1581332700000|2020-02-10 11:05:00|13295.7|13294.4|13294.8|13293.5|13296.7|13295.4|13294|13292.7|431
1581333000000|2020-02-10 11:10:00|13294.7|13293.4|13294.3|13293|13295.4|13294.1|13293.8|13292.5|414
1581333300000|2020-02-10 11:15:00|13294.2|13292.9|13292.8|13291.5|13294.4|13293.1|13292.5|13291.2|357
1581333600000|2020-02-10 11:20:00|13292.9|13291.6|13290.9|13289.6|13293.3|13292|13290.7|13289.4|344
1581333900000|2020-02-10 11:25:00|13290.8|13289.5|13290|13288.7|13291.4|13290.1|13289.9|13288.6|264
1581334200000|2020-02-10 11:30:00|13290.1|13288.8|13291|13289.7|13291.2|13289.9|13289.3|13288|355
1581334500000|2020-02-10 11:35:00|13290.9|13289.6|13291.2|13289.9|13291.5|13290.2|13290|13288.7|291
1581334800000|2020-02-10 11:40:00|13291.3|13290|13291.1|13289.8|13291.4|13290.1|13290.4|13289.1|231
1581335100000|2020-02-10 11:45:00|13291.2|13289.9|13292.9|13291.6|13293.4|13291.7|13291.1|13289.8|423
1581335400000|2020-02-10 11:50:00|13293|13291.7|13294.5|13293.2|13294.7|13293.4|13292.1|13290.8|393
1581335700000|2020-02-10 11:55:00|13294.6|13293.3|13294.3|13293|13294.7|13293.4|13292.1|13290.8|406
1581336000000|2020-02-10 12:00:00|13294.2|13292.9|13296.5|13295.2|13296.6|13295.3|13291.5|13290.2|442
1581336300000|2020-02-10 12:05:00|13296.7|13295.4|13296.5|13295.2|13298.4|13297.1|13295.8|13294.5|388
1581336600000|2020-02-10 12:10:00|13296.4|13295.1|13296.7|13295.4|13296.9|13295.6|13295.4|13294.1|380
1581336900000|2020-02-10 12:15:00|13296.6|13295.3|13297.4|13296.1|13297.5|13296.2|13295.9|13294.6|292
1581337200000|2020-02-10 12:20:00|13297.5|13296.2|13296.8|13295.5|13297.6|13296.3|13295.5|13294.2|309
1581337500000|2020-02-10 12:25:00|13296.9|13295.6|13297.4|13296.1|13298.1|13296.8|13296.5|13295.2|257
1581337800000|2020-02-10 12:30:00|13297.5|13296.2|13300.3|13299|13300.4|13299.1|13297.4|13296.1|223
1581338100000|2020-02-10 12:35:00|13300.2|13298.9|13300.4|13299.1|13302.3|13301|13299.7|13298.4|206
1581338400000|2020-02-10 12:40:00|13300.3|13299|13299.3|13298|13300.6|13299.3|13298.3|13297|356
1581338700000|2020-02-10 12:45:00|13299.1|13297.8|13302|13300.7|13302.6|13301.3|13298.9|13297.6|374
1581339000000|2020-02-10 12:50:00|13302.1|13300.8|13305.6|13304.3|13306.9|13305.6|13302|13300.7|448
1581339300000|2020-02-10 12:55:00|13305.7|13304.4|13309.3|13308|13309.5|13308.2|13305.5|13304.2|466
1581339600000|2020-02-10 13:00:00|13309.2|13307.9|13311.9|13310.6|13313.7|13312.4|13308.8|13307.5|412
1581339900000|2020-02-10 13:05:00|13312.1|13310.8|13313.9|13312.6|13315.1|13313.8|13311.9|13310.6|481
1581340200000|2020-02-10 13:10:00|13314.1|13312.8|13314.6|13312.5|13316.4|13315.1|13311.2|13309.9|472
1581340500000|2020-02-10 13:15:00|13314.7|13312.6|13315.5|13314.2|13316|13314.7|13314.1|13312.5|365
1581340800000|2020-02-10 13:20:00|13315.7|13314.4|13316.6|13315.3|13316.9|13315.6|13312.3|13311|510
1581341100000|2020-02-10 13:25:00|13316.5|13315.2|13313.5|13311.4|13317.4|13316.1|13312.9|13310.8|437
1581341400000|2020-02-10 13:30:00|13313.6|13311.5|13314.2|13312.9|13315.8|13314.5|13312.1|13310.5|599
1581341700000|2020-02-10 13:35:00|13314.1|13312.8|13314.3|13313|13314.9|13313.6|13312.2|13310.9|421
1581342000000|2020-02-10 13:40:00|13314.2|13312.9|13318.3|13317|13318.7|13317.4|13313.8|13312.5|418
1581342300000|2020-02-10 13:45:00|13318.4|13317.1|13319.7|13318.4|13320.6|13319.3|13317.8|13316.5|567
1581342600000|2020-02-10 13:50:00|13319.8|13318.5|13323.9|13322.6|13326.8|13325.5|13319.7|13318.4|502
1581342900000|2020-02-10 13:55:00|13323.8|13322.5|13324.6|13323.3|13324.9|13323.6|13321.1|13319.8|494
1581343200000|2020-02-10 14:00:00|13324.7|13323.4|13322.9|13321.6|13325|13323.7|13321.8|13320.5|504
1581343500000|2020-02-10 14:05:00|13323|13321.7|13328.4|13327.1|13328.8|13327.5|13322.9|13321.6|600
1581343800000|2020-02-10 14:10:00|13328.3|13327|13328.3|13327|13330.1|13328.8|13327.3|13326|448
1581344100000|2020-02-10 14:15:00|13328.2|13326.9|13324.5|13323.2|13328.3|13327|13323.5|13322.2|482
1581344400000|2020-02-10 14:20:00|13324.6|13323.3|13322.1|13320.8|13325.2|13323.9|13321.1|13319.8|323
1581344700000|2020-02-10 14:25:00|13322|13320.7|13322.7|13321.4|13323.3|13322|13319.3|13318|410
1581345000000|2020-02-10 14:30:00|13322.8|13321.5|13317.3|13316|13323.3|13322|13316.2|13314.9|897
1581345300000|2020-02-10 14:35:00|13317.5|13316.2|13325.5|13324.2|13325.6|13324.3|13317.5|13316.2|650
1581345600000|2020-02-10 14:40:00|13325.6|13324.3|13323.9|13322.6|13325.8|13324.5|13323.6|13322.3|502
1581345900000|2020-02-10 14:45:00|13323.8|13322.5|13323.1|13321.8|13325.5|13324.2|13322.4|13321.1|520
1581346200000|2020-02-10 14:50:00|13323|13321.7|13321.3|13320|13325.5|13324.2|13321.2|13319.9|595
1581346500000|2020-02-10 14:55:00|13319.8|13318.5|13317.6|13316.3|13320.3|13319|13316.7|13315.4|549
1581346800000|2020-02-10 15:00:00|13317.7|13316.4|13320.6|13319.3|13321.5|13320|13314.1|13312.8|639
1581347100000|2020-02-10 15:05:00|13320.5|13319.2|13317.4|13316.1|13320.5|13319.2|13316.4|13315.1|504
1581347400000|2020-02-10 15:10:00|13317.5|13316.2|13315.8|13314.5|13319.4|13317.8|13315|13313.7|467
1581347700000|2020-02-10 15:15:00|13315.9|13314.6|13315.4|13314.1|13318.7|13317.4|13313.2|13311.9|657
1581348000000|2020-02-10 15:20:00|13315.3|13314|13318.7|13317.4|13320.5|13318.9|13314.4|13313.1|522
1581348300000|2020-02-10 15:25:00|13318.6|13317.3|13320.2|13318.9|13321.3|13320|13317.4|13316.1|551
1581348600000|2020-02-10 15:30:00|13320.3|13319|13321.3|13320|13323.5|13322.2|13320.1|13318.8|461
1581348900000|2020-02-10 15:35:00|13321.2|13319.9|13316.9|13315.6|13322|13320.7|13316.5|13315.2|605
1581349200000|2020-02-10 15:40:00|13317|13315.7|13315.7|13314.4|13317.9|13316.6|13314.1|13312.8|588
1581349500000|2020-02-10 15:45:00|13315.6|13314.3|13316.3|13315|13317.9|13316.6|13314.9|13313.6|462
1581349800000|2020-02-10 15:50:00|13316.2|13314.9|13315.9|13314.6|13317.2|13315.9|13314.1|13312.8|512
1581350100000|2020-02-10 15:55:00|13316.4|13315.1|13320.2|13318.9|13323.3|13322|13316.1|13314.8|533
1581350400000|2020-02-10 16:00:00|13320.3|13319|13321.2|13319.9|13321.7|13320.4|13317.7|13316.4|495
1581350700000|2020-02-10 16:05:00|13321.4|13320.1|13322.2|13320.9|13322.2|13320.9|13318.6|13317.3|400
1581351000000|2020-02-10 16:10:00|13322.1|13320.8|13321.2|13319.9|13323.1|13321.8|13320.7|13319.4|297
1581351300000|2020-02-10 16:15:00|13321.1|13319.8|13323.2|13321.9|13323.5|13322.2|13320.3|13319|300
1581351600000|2020-02-10 16:20:00|13323.1|13321.8|13324.1|13322.8|13325.2|13323.8|13322.8|13321.5|427
1581351900000|2020-02-10 16:25:00|13324|13322.7|13325.3|13324|13325.6|13324.3|13323.7|13322.4|289
1581352200000|2020-02-10 16:30:00|13325.2|13323.9|13327.4|13326.1|13327.4|13326.1|13324.2|13322.9|341
1581352500000|2020-02-10 16:35:00|13327.3|13326|13326.4|13325.1|13327.5|13326.2|13325.7|13324.4|235
1581352800000|2020-02-10 16:40:00|13326.5|13325.2|13324.2|13322.9|13327.1|13325.7|13324|13322.7|291
1581353100000|2020-02-10 16:45:00|13324.1|13322.8|13323.3|13322|13325.5|13324.2|13323|13321.7|352
1581353400000|2020-02-10 16:50:00|13323.2|13321.9|13325|13323.7|13325.3|13324|13322.8|13321.5|355
1581353700000|2020-02-10 16:55:00|13324.9|13323.6|13324.3|13323|13325.3|13324|13324|13322.7|349
1581354000000|2020-02-10 17:00:00|13324.4|13323.1|13324.2|13322.9|13325.2|13323.9|13323.6|13322.3|343
1581354300000|2020-02-10 17:05:00|13324.1|13322.8|13325.2|13323.9|13325.9|13324.6|13323.5|13322.2|395
1581354600000|2020-02-10 17:10:00|13325.3|13324|13325.1|13323.8|13325.4|13324.1|13324.5|13323.2|248
1581354900000|2020-02-10 17:15:00|13325|13323.7|13325.2|13323.9|13326|13324.7|13324.7|13323.4|228
1581355200000|2020-02-10 17:20:00|13325.4|13324.1|13326.3|13325|13326.9|13325.6|13325.1|13323.8|228
1581355500000|2020-02-10 17:25:00|13326.5|13325.2|13326.2|13324.9|13326.9|13325.6|13325.5|13324.2|224
1581355800000|2020-02-10 17:30:00|13326.3|13325|13325.8|13324.5|13327.5|13326.2|13325|13323.7|335
1581356100000|2020-02-10 17:35:00|13325.9|13324.6|13324.9|13323.6|13327.2|13325.9|13324.9|13323.6|296
1581356400000|2020-02-10 17:40:00|13325|13323.7|13325.7|13324.4|13326.8|13325.5|13324|13322.7|304
1581356700000|2020-02-10 17:45:00|13325.8|13324.5|13324.4|13323.1|13326.1|13324.8|13324.4|13323.1|236
1581357000000|2020-02-10 17:50:00|13324.3|13323|13325.7|13324.4|13326.1|13324.8|13324.2|13322.9|314
1581357300000|2020-02-10 17:55:00|13325.6|13324.3|13324|13322.7|13325.8|13324.5|13323.6|13322.3|269
1581357600000|2020-02-10 18:00:00|13324.1|13322.8|13323.6|13322.3|13325|13323.7|13323.3|13321.9|233
1581357900000|2020-02-10 18:05:00|13323.7|13322.4|13322.2|13320.9|13324.8|13323.5|13322.1|13320.8|210
1581358200000|2020-02-10 18:10:00|13322.1|13320.8|13322|13320.7|13323.5|13321.9|13321.2|13319.9|228
1581358500000|2020-02-10 18:15:00|13322.1|13320.8|13322|13320.7|13323.3|13321.5|13321.9|13320.3|158
1581358800000|2020-02-10 18:20:00|13322.1|13320.8|13321.8|13320.5|13322.9|13321.6|13320.8|13319.5|233
1581359100000|2020-02-10 18:25:00|13321.9|13320.6|13322.3|13321|13322.7|13321.1|13321|13319.3|220
1581359400000|2020-02-10 18:30:00|13322.2|13320.9|13320.2|13318.9|13322.5|13321.2|13320|13318.7|190
1581359700000|2020-02-10 18:35:00|13320.1|13318.8|13321.3|13320|13321.5|13320.2|13319.2|13317.8|255
1581360000000|2020-02-10 18:40:00|13321.4|13320.1|13320.3|13319|13321.7|13320.4|13319.8|13318.4|303
1581360300000|2020-02-10 18:45:00|13320.2|13318.9|13321.1|13319.8|13322.4|13320.8|13320.2|13318.5|264
1581360600000|2020-02-10 18:50:00|13321|13319.7|13320.5|13319.2|13321.3|13320|13320.1|13318.8|168
1581360900000|2020-02-10 18:55:00|13320.6|13319.3|13321|13319.7|13322.1|13320.8|13320.3|13319|250
1581361200000|2020-02-10 19:00:00|13320.9|13319.6|13320.6|13319.3|13321.1|13319.8|13320.3|13318.6|217
1581361500000|2020-02-10 19:05:00|13320.5|13319.2|13320.6|13319.3|13321.3|13320|13319.3|13317.9|277
1581361800000|2020-02-10 19:10:00|13320.5|13319.2|13319.5|13318.2|13321.1|13319.8|13319.3|13318|225
1581362100000|2020-02-10 19:15:00|13319.4|13318.1|13318.8|13317.5|13319.6|13318.3|13317.6|13316.3|234
1581362400000|2020-02-10 19:20:00|13318.9|13317.6|13319.5|13318.2|13319.6|13318.3|13318.7|13317.4|163
1581362700000|2020-02-10 19:25:00|13319.6|13318.3|13319.2|13317.9|13320.2|13318.9|13318.2|13316.9|269
1581363000000|2020-02-10 19:30:00|13319.3|13318|13319.1|13317.8|13319.8|13318.5|13319|13317.7|183
1581363300000|2020-02-10 19:35:00|13319.2|13317.9|13320.1|13318.8|13320.8|13319.5|13319|13317.7|263
1581363600000|2020-02-10 19:40:00|13320.2|13318.9|13320.7|13319.4|13321.1|13319.8|13320.1|13318.8|158
1581363900000|2020-02-10 19:45:00|13320.6|13319.3|13320.8|13319.5|13321.1|13319.6|13319.9|13318.5|169
1581364200000|2020-02-10 19:50:00|13320.9|13319.6|13320.8|13319.5|13320.9|13319.6|13320.5|13319.2|112
1581364500000|2020-02-10 19:55:00|13320.9|13319.6|13318.9|13317.6|13320.9|13319.6|13317.2|13315.9|332
1581364800000|2020-02-10 20:00:00|13319|13317.7|13320|13318.7|13320.1|13318.8|13317.9|13316.6|299
1581365100000|2020-02-10 20:05:00|13319.9|13318.6|13317.8|13316.5|13319.9|13318.6|13317.8|13316.5|224
1581365400000|2020-02-10 20:10:00|13317.9|13316.6|13318.2|13316.9|13318.3|13317|13316.1|13314.8|242
1581365700000|2020-02-10 20:15:00|13318.1|13316.8|13317.3|13316|13318.1|13316.8|13317|13315.7|155
1581366000000|2020-02-10 20:20:00|13317.2|13315.9|13317.8|13316.5|13318.2|13316.9|13317.1|13315.8|120
1581366300000|2020-02-10 20:25:00|13317.9|13316.6|13318.9|13317.6|13319|13317.7|13317.1|13315.8|169
1581366600000|2020-02-10 20:30:00|13318.7|13317.4|13318.3|13317|13319.3|13317.7|13318.1|13316.8|214
1581366900000|2020-02-10 20:35:00|13318.4|13317.1|13319.3|13318|13319.6|13318.3|13318.3|13317|146
1581367200000|2020-02-10 20:40:00|13319.2|13317.9|13319.1|13317.8|13320.2|13318.9|13318.7|13317.2|207
1581367500000|2020-02-10 20:45:00|13319|13317.7|13317.5|13316.2|13319.1|13317.8|13317.1|13315.8|183
1581367800000|2020-02-10 20:50:00|13317.4|13316.1|13317.1|13315.8|13319.4|13317.9|13317.1|13315.8|226
1581368100000|2020-02-10 20:55:00|13317.2|13315.9|13320|13318.7|13320.4|13319.1|13317.1|13315.5|256
1581368400000|2020-02-10 21:00:00|13319.9|13318.6|13318.8|13317.5|13320.4|13318.8|13318.4|13316.8|188
1581368700000|2020-02-10 21:05:00|13318.9|13317.6|13317.9|13316.6|13319.2|13317.7|13317.7|13316.4|113
1581369000000|2020-02-10 21:10:00|13317.8|13316.5|13319|13317.7|13319.6|13317.9|13317.8|13316.4|93
1581369300000|2020-02-10 21:15:00|13319.1|13317.8|13319.3|13318|13319.9|13318.2|13318.7|13317|218
1581369600000|2020-02-10 21:20:00|13319.4|13318.1|13318.8|13317.5|13320|13318.4|13318.1|13316.6|145
1581369900000|2020-02-10 21:25:00|13318.9|13317.6|13318.7|13317.4|13319.3|13317.6|13317.6|13316.3|91
1581370200000|2020-02-10 21:30:00|13318.8|13317.5|13319.6|13318.3|13320.5|13318.9|13318.6|13317.2|140
1581370500000|2020-02-10 21:35:00|13319.5|13318.2|13319.6|13318.3|13320.1|13318.6|13319.3|13317.5|129
1581370800000|2020-02-10 21:40:00|13319.7|13318.4|13321.1|13319|13321.2|13319.3|13319.6|13318.1|148
1581371100000|2020-02-10 21:45:00|13320.9|13318.8|13321.5|13319.4|13321.8|13320|13320.4|13318.7|106
1581371400000|2020-02-10 21:50:00|13321.4|13319.3|13320.5|13318.4|13321.5|13319.8|13319.5|13317.7|105
1581371700000|2020-02-10 21:55:00|13320.4|13318.3|13318|13315.9|13320.5|13318.4|13317.8|13315.7|165
1581372000000|2020-02-10 22:00:00|13317.9|13315.8|13319.6|13316.6|13319.9|13317.8|13317.7|13315.6|44
1581372300000|2020-02-10 22:05:00|13320|13316.1|13319|13315.5|13320.1|13316.9|13318.2|13315.2|168
1581372600000|2020-02-10 22:10:00|13319.1|13315.8|13319.2|13316.4|13319.5|13316.8|13318.3|13315.2|158
1581372900000|2020-02-10 22:15:00|13319.3|13316.2|13320.2|13317.7|13320.7|13318.4|13319.3|13316.2|135
1581373200000|2020-02-10 22:20:00|13319.9|13317.8|13318.7|13315.8|13320.2|13317.8|13318|13315.2|120
1581373500000|2020-02-10 22:25:00|13318.6|13316.1|13318.7|13316.3|13319|13316.5|13318|13315.2|80
1581373800000|2020-02-10 22:30:00|13318.5|13315.5|13318.3|13316|13318.9|13316.5|13317.6|13314.8|151
1581374100000|2020-02-10 22:35:00|13318.4|13315.9|13318.8|13316.2|13319|13316.8|13318.2|13315.8|140
1581374400000|2020-02-10 22:40:00|13318.9|13316.1|13318.8|13316|13318.9|13316.7|13318.5|13315.9|99
1581374700000|2020-02-10 22:45:00|13318.6|13316.2|13318.2|13316.1|13320.1|13317.6|13318|13315.6|122
1581375000000|2020-02-10 22:50:00|13318.3|13316.2|13318.1|13315.5|13318.4|13316.2|13317.4|13315.1|108
1581375300000|2020-02-10 22:55:00|13318|13315.6|13317.8|13315.5|13318.1|13315.7|13317.5|13315|118
1581375600000|2020-02-10 23:00:00|13317.6|13315.8|13318.4|13316.3|13318.9|13316.8|13317.6|13315.7|133
1581375900000|2020-02-10 23:05:00|13318.5|13316.4|13318.3|13316.2|13318.7|13316.9|13318|13316.2|65
1581376200000|2020-02-10 23:10:00|13318.4|13316.3|13318.7|13316.6|13319.6|13317.5|13318.2|13316.1|120
1581376500000|2020-02-10 23:15:00|13318.8|13316.7|13319.8|13317.7|13320|13317.9|13318.6|13316.7|56
1581376800000|2020-02-10 23:20:00|13319.9|13317.8|13319.8|13317.7|13319.9|13317.8|13319.7|13317.6|70
1581377100000|2020-02-10 23:25:00|13319.9|13317.8|13319.8|13317.7|13320|13318.2|13319.2|13317.4|95
1581377400000|2020-02-10 23:30:00|13319.7|13317.6|13320|13317.9|13320.2|13318.1|13319.3|13317.6|72
1581377700000|2020-02-10 23:35:00|13320.1|13318|13320.2|13318.1|13320.5|13318.5|13319.3|13317.7|107
1581378000000|2020-02-10 23:40:00|13320.4|13318.3|13319.9|13317.8|13320.5|13318.6|13319.4|13317.5|119
1581378300000|2020-02-10 23:45:00|13320|13317.9|13319.1|13317|13320|13318.2|13318.6|13316.8|124
1581378600000|2020-02-10 23:50:00|13319.2|13317.1|13319|13316.9|13319.2|13317.5|13318.7|13316.8|67
1581378900000|2020-02-10 23:55:00|13319.1|13317|13319.3|13317.2|13319.4|13317.7|13318.2|13316.2|155
1581379200000|2020-02-11 00:00:00|13319|13316.9|13320.2|13318.9|13321.3|13319.4|13318.4|13316.7|220
1581379500000|2020-02-11 00:05:00|13320.1|13318.8|13319.9|13317.8|13320.2|13318.9|13318.5|13316.8|179
1581379800000|2020-02-11 00:10:00|13319.8|13317.7|13319.1|13317|13319.8|13317.9|13318.6|13316.8|131
1581380100000|2020-02-11 00:15:00|13319.2|13317.1|13318.6|13317.3|13319.7|13317.8|13318.6|13316.9|85
1581380400000|2020-02-11 00:20:00|13318.7|13317.4|13318.1|13316|13319.1|13317.4|13317.7|13315.8|105
1581380700000|2020-02-11 00:25:00|13318|13315.9|13318.4|13316.3|13318.8|13316.9|13317.3|13315.7|100
1581381000000|2020-02-11 00:30:00|13318.3|13316.2|13317.5|13315.4|13318.4|13316.7|13316.3|13314.6|136
1581381300000|2020-02-11 00:35:00|13317.1|13315|13317.4|13315.3|13318.2|13316.5|13316.6|13315|186
1581381600000|2020-02-11 00:40:00|13317.5|13315.4|13316.4|13314.3|13317.5|13315.6|13315.9|13314.2|103
1581381900000|2020-02-11 00:45:00|13316.1|13314.8|13316.6|13314.5|13317.1|13315.3|13314.7|13313.2|165
1581382200000|2020-02-11 00:50:00|13316.7|13314.6|13317.4|13315.3|13317.5|13315.5|13315.4|13313.6|119
1581382500000|2020-02-11 00:55:00|13317.5|13315.4|13317.4|13315.3|13318|13316.4|13316.4|13314.7|134
1581382800000|2020-02-11 01:00:00|13317.3|13315.2|13315|13313.7|13317.5|13315.8|13314.5|13313|356
1581383100000|2020-02-11 01:05:00|13315.1|13313.8|13315.6|13313.5|13315.7|13314.1|13314.7|13313|147
1581383400000|2020-02-11 01:10:00|13315.5|13313.4|13314.8|13312.7|13315.9|13314.2|13313.6|13311.9|200
1581383700000|2020-02-11 01:15:00|13315.1|13313|13311.4|13309.3|13315.2|13313.5|13311.3|13309.2|374
1581384000000|2020-02-11 01:20:00|13311.6|13309.5|13311.2|13309.1|13312.1|13310.2|13309.3|13307.2|324
1581384300000|2020-02-11 01:25:00|13311.1|13309|13311|13308.9|13311.4|13309.6|13310|13308.1|276
1581384600000|2020-02-11 01:30:00|13311.1|13309|13310.7|13308.6|13312.4|13310.3|13310.1|13308.3|271
1581384900000|2020-02-11 01:35:00|13310.8|13308.7|13310.5|13308.4|13311.4|13309.7|13309.6|13307.5|276
1581385200000|2020-02-11 01:40:00|13310.7|13308.6|13310.6|13309.3|13311.1|13309.5|13310.2|13308.2|182
1581385500000|2020-02-11 01:45:00|13310.5|13309.2|13310.5|13308.4|13311.3|13309.5|13309.7|13308|213
1581385800000|2020-02-11 01:50:00|13310.4|13308.3|13310.2|13308.1|13310.4|13308.6|13309.4|13307.4|227
1581386100000|2020-02-11 01:55:00|13310.1|13308|13310.3|13308.2|13310.3|13308.6|13309.3|13307.4|208
1581386400000|2020-02-11 02:00:00|13310.5|13308.4|13312.1|13310|13312.2|13310.2|13310.4|13308.3|247
1581386700000|2020-02-11 02:05:00|13312|13309.9|13312.1|13310|13313|13311.2|13311.4|13309.3|164
1581387000000|2020-02-11 02:10:00|13312|13309.9|13312.5|13310.4|13313.2|13311.4|13311.8|13309.9|187
1581387300000|2020-02-11 02:15:00|13312.7|13310.6|13312.4|13310.3|13313.1|13311.3|13311.7|13310.1|106
1581387600000|2020-02-11 02:20:00|13312.3|13310.2|13309.9|13307.8|13312.7|13311|13309.5|13307.4|233
1581387900000|2020-02-11 02:25:00|13309.8|13307.7|13308.8|13306.7|13310|13308|13308.2|13306.7|189
1581388200000|2020-02-11 02:30:00|13308.9|13306.8|13307.3|13305.2|13309|13307.1|13306.7|13305.2|225
1581388500000|2020-02-11 02:35:00|13307.4|13305.3|13306.8|13304.7|13307.7|13305.9|13306.2|13304.4|224
1581388800000|2020-02-11 02:40:00|13306.9|13304.8|13306.1|13304|13306.9|13304.8|13304.2|13302.6|212
1581389100000|2020-02-11 02:45:00|13306|13303.9|13306.9|13305.6|13307.5|13305.8|13305.5|13303.8|232
1581389400000|2020-02-11 02:50:00|13307.3|13305.2|13307.7|13306.4|13308.2|13306.5|13306.9|13305.1|165
1581389700000|2020-02-11 02:55:00|13307.8|13306.5|13307.4|13305.3|13309.1|13307.3|13306.9|13305.1|168
1581390000000|2020-02-11 03:00:00|13307.3|13305.2|13307.6|13305.5|13308.5|13306.8|13307|13305.2|219
1581390300000|2020-02-11 03:05:00|13307.5|13305.4|13306.6|13304.5|13307.8|13305.8|13305.7|13304|200
1581390600000|2020-02-11 03:10:00|13306.2|13304.9|13306.6|13305.3|13307.4|13305.7|13306.2|13304.5|155
1581390900000|2020-02-11 03:15:00|13306.7|13305.4|13306.8|13304.7|13307.3|13305.5|13306.1|13304.4|212
1581391200000|2020-02-11 03:20:00|13306.7|13304.6|13306|13303.9|13307.2|13305.3|13305.6|13303.8|185
1581391500000|2020-02-11 03:25:00|13305.9|13303.8|13305.8|13303.7|13306.5|13304.6|13305.3|13303.6|128
1581391800000|2020-02-11 03:30:00|13305.9|13303.8|13305.5|13303.4|13305.9|13304.2|13304.2|13302.5|171
1581392100000|2020-02-11 03:35:00|13305.6|13303.5|13304.3|13303|13305.7|13304|13304.3|13302.6|115
1581392400000|2020-02-11 03:40:00|13304.4|13303.1|13302.8|13300.7|13305.3|13303.5|13301.9|13300.5|147
1581392700000|2020-02-11 03:45:00|13302.9|13300.8|13304|13301.9|13304|13302.3|13302|13300.5|149
1581393000000|2020-02-11 03:50:00|13303.9|13301.8|13303.4|13302.1|13304.7|13302.9|13303.3|13301.6|117
1581393300000|2020-02-11 03:55:00|13303.5|13302.2|13303.4|13302.1|13303.8|13302.2|13303.1|13301.4|64
1581393600000|2020-02-11 04:00:00|13303.5|13302.2|13306.5|13304.4|13306.7|13305|13303.4|13301.7|144
1581393900000|2020-02-11 04:05:00|13306.4|13304.3|13303.5|13302.2|13306.4|13304.7|13303.2|13301.5|159
1581394200000|2020-02-11 04:10:00|13303.4|13302.1|13303.5|13302.2|13303.9|13302.2|13303.2|13301.5|112
1581394500000|2020-02-11 04:15:00|13303.4|13302.1|13304.8|13302.7|13304.8|13302.9|13303.3|13301.7|109
1581394800000|2020-02-11 04:20:00|13304.9|13302.8|13306.4|13304.3|13306.5|13304.8|13304.2|13302.5|103
1581395100000|2020-02-11 04:25:00|13306.5|13304.4|13306.5|13304.4|13306.9|13305.1|13306|13304.3|85
1581395400000|2020-02-11 04:30:00|13306.1|13304.8|13306.4|13304.3|13306.8|13305.2|13305.9|13304.2|61
1581395700000|2020-02-11 04:35:00|13306|13304.7|13304.2|13302.1|13306.5|13304.7|13303.5|13302|79
1581396000000|2020-02-11 04:40:00|13304.4|13302.3|13305.5|13303.4|13305.8|13304.1|13303.9|13302.2|133
1581396300000|2020-02-11 04:45:00|13305.6|13303.5|13303.5|13302.2|13305.8|13304.3|13303.3|13301.5|169
1581396600000|2020-02-11 04:50:00|13303.6|13302.3|13303.3|13302|13304.1|13302.4|13301|13298.9|174
1581396900000|2020-02-11 04:55:00|13303.2|13301.9|13303.7|13301.6|13304.1|13302.1|13302.5|13300.8|146
1581397200000|2020-02-11 05:00:00|13303.6|13301.5|13304.7|13302.6|13305|13303.3|13303.6|13301.5|125
1581397500000|2020-02-11 05:05:00|13304.6|13302.5|13306.4|13304.3|13306.7|13305.3|13304.2|13302.4|140
1581397800000|2020-02-11 05:10:00|13305.8|13304.5|13305.9|13304.6|13306.7|13305|13305.7|13304.1|92
1581398100000|2020-02-11 05:15:00|13306.3|13304.2|13301.3|13299.2|13306.4|13304.6|13300.7|13298.7|223
1581398400000|2020-02-11 05:20:00|13301.2|13299.1|13299.5|13298.2|13301.6|13299.6|13299.4|13297.9|105
1581398700000|2020-02-11 05:25:00|13299.4|13298.1|13298.9|13297.6|13300.3|13298.5|13298.8|13297.1|139
1581399000000|2020-02-11 05:30:00|13298.8|13297.5|13300|13298.7|13300.7|13299.1|13298.8|13297.5|121
1581399300000|2020-02-11 05:35:00|13299.9|13298.6|13300.8|13299.5|13301.2|13299.5|13299.9|13298.3|66
1581399600000|2020-02-11 05:40:00|13300.7|13299.4|13301.3|13299.2|13301.8|13299.9|13300.7|13299.1|72
1581399900000|2020-02-11 05:45:00|13301.2|13299.1|13301|13298.9|13301.3|13299.3|13300.2|13298.4|98
1581400200000|2020-02-11 05:50:00|13301.1|13299|13300.2|13298.1|13301.6|13299.5|13300.1|13298.1|89
1581400500000|2020-02-11 05:55:00|13300.3|13298.2|13298.6|13296.5|13300.3|13298.5|13298.1|13296.3|127
1581400800000|2020-02-11 06:00:00|13298.5|13296.4|13298.3|13296.2|13300.4|13298.5|13297.2|13295.1|300
1581401100000|2020-02-11 06:05:00|13298.4|13296.3|13297.1|13295.8|13298.6|13296.9|13296.4|13294.7|171
1581401400000|2020-02-11 06:10:00|13297|13295.7|13297.8|13296.5|13297.8|13296.5|13296.8|13295.1|156
1581401700000|2020-02-11 06:15:00|13298|13295.9|13298.9|13296.8|13299.6|13297.9|13297.7|13295.8|239
1581402000000|2020-02-11 06:20:00|13298.8|13296.7|13296.9|13294.8|13298.8|13297|13296.7|13294.7|184
1581402300000|2020-02-11 06:25:00|13297|13294.9|13297.5|13295.4|13297.6|13295.9|13296.4|13294.7|135
1581402600000|2020-02-11 06:30:00|13297.6|13295.5|13296.9|13294.8|13297.7|13296|13296.5|13294.7|71
1581402900000|2020-02-11 06:35:00|13297|13294.9|13296.2|13294.1|13297.7|13295.9|13295.8|13294.1|135
1581403200000|2020-02-11 06:40:00|13296.3|13294.2|13297.2|13295.9|13298.1|13296.1|13295.9|13294.1|174
1581403500000|2020-02-11 06:45:00|13297.5|13295.4|13296.5|13294.4|13297.7|13296.2|13295.8|13294.1|110
1581403800000|2020-02-11 06:50:00|13296.6|13294.5|13296.9|13294.8|13297.5|13295.9|13295.9|13294.4|98
1581404100000|2020-02-11 06:55:00|13296.8|13294.7|13298.4|13296.3|13298.6|13296.8|13296.6|13294.7|134
1581404400000|2020-02-11 07:00:00|13298.3|13296.2|13298.8|13297.5|13300.3|13298.6|13297.7|13296.1|329
1581404700000|2020-02-11 07:05:00|13298.7|13297.4|13299|13296.9|13299.3|13297.8|13297.9|13296.2|228
1581405000000|2020-02-11 07:10:00|13298.7|13297.4|13300.2|13298.1|13300.3|13298.7|13298.6|13296.8|192
1581405300000|2020-02-11 07:15:00|13300.3|13298.2|13300|13297.9|13301.8|13300.1|13298.9|13297.3|341
1581405600000|2020-02-11 07:20:00|13299.9|13298.6|13295.9|13294.6|13300.2|13298.9|13295.9|13294.3|296
1581405900000|2020-02-11 07:25:00|13296|13294.7|13292.5|13291.2|13296.1|13294.8|13291.5|13289.8|437
1581406200000|2020-02-11 07:30:00|13292.6|13291.3|13295|13292.9|13295.9|13294.6|13292.5|13290.8|309
1581406500000|2020-02-11 07:35:00|13294.2|13293|13295.2|13293.9|13295.3|13294|13292.5|13291.2|309
1581406800000|2020-02-11 07:40:00|13295.3|13294|13293.7|13292.4|13295.8|13294.4|13293.5|13292.2|311
1581407100000|2020-02-11 07:45:00|13293.6|13292.3|13291.7|13290.4|13294.4|13293.1|13290.9|13289.6|301
1581407400000|2020-02-11 07:50:00|13291.8|13290.5|13292.6|13291.3|13292.9|13291.6|13290|13288.7|289
1581407700000|2020-02-11 07:55:00|13292.7|13291.4|13294.2|13292.9|13296.5|13295.2|13292.1|13290.8|311
1581408000000|2020-02-11 08:00:00|13294.3|13293|13294.3|13293|13296.5|13295|13291.9|13290.6|427
1581408300000|2020-02-11 08:05:00|13294.2|13292.9|13295.8|13294.5|13296.8|13295.3|13293.7|13292.4|433
1581408600000|2020-02-11 08:10:00|13295.7|13294.4|13299.2|13297.9|13300.2|13298.9|13295|13293.7|353
1581408900000|2020-02-11 08:15:00|13299.1|13297.8|13299.2|13297.9|13299.7|13298.1|13295.7|13294.1|338
1581409200000|2020-02-11 08:20:00|13299.1|13297.8|13299.2|13297.9|13299.6|13298.2|13298|13296.6|323
1581409500000|2020-02-11 08:25:00|13299.3|13298|13294.6|13293.3|13300|13298.7|13294.5|13292.9|406
1581409800000|2020-02-11 08:30:00|13294.7|13293.4|13293.4|13292.1|13296.3|13295|13293.1|13291.8|408
1581410100000|2020-02-11 08:35:00|13293.5|13292.2|13293.9|13292.6|13294.8|13293.1|13291.7|13290.4|386
1581410400000|2020-02-11 08:40:00|13293.7|13292.4|13293.6|13292.3|13295.5|13294.2|13293.4|13292.1|230
1581410700000|2020-02-11 08:45:00|13293.7|13292.4|13295.4|13294.1|13296.8|13295.5|13293.4|13292.1|348
1581411000000|2020-02-11 08:50:00|13295.3|13294|13293.9|13292.6|13295.6|13294.3|13293|13291.7|261
1581411300000|2020-02-11 08:55:00|13293.8|13292.5|13295.1|13293.8|13295.4|13294.1|13292.4|13291.1|254
1581411600000|2020-02-11 09:00:00|13295|13293.7|13299|13297.7|13299.3|13298|13294.5|13292.8|418
1581411900000|2020-02-11 09:05:00|13298.9|13297.6|13298.4|13297.1|13299.9|13298.6|13297.7|13296.4|331
1581412200000|2020-02-11 09:10:00|13298.5|13297.2|13298.2|13296.9|13299.4|13297.7|13297.1|13295.8|260
1581412500000|2020-02-11 09:15:00|13298.3|13297|13297.2|13295.9|13298.7|13297|13295.4|13293.8|418
1581412800000|2020-02-11 09:20:00|13297.3|13296|13295.1|13293.8|13298.3|13297|13294.7|13293.4|306
1581413100000|2020-02-11 09:25:00|13295|13293.7|13296.4|13295.1|13296.7|13295.3|13294.6|13293.3|237
1581413400000|2020-02-11 09:30:00|13296.7|13294.6|13297.6|13296.3|13298.3|13297|13294|13292.7|460
1581413700000|2020-02-11 09:35:00|13297.9|13296.6|13296.2|13294.9|13298.4|13297.1|13294.9|13293.6|386
1581414000000|2020-02-11 09:40:00|13296.3|13295|13298.5|13297.2|13298.8|13297.5|13295.9|13294.6|333
1581414300000|2020-02-11 09:45:00|13298.4|13297.1|13300.3|13299|13301.9|13300.6|13298.4|13297.1|306
1581414600000|2020-02-11 09:50:00|13300.2|13298.9|13296.8|13295.5|13300.9|13299.2|13296.5|13295|330
1581414900000|2020-02-11 09:55:00|13296.9|13295.6|13296.2|13294.1|13297.2|13295.9|13295.6|13294.1|240
1581415200000|2020-02-11 10:00:00|13295.8|13294.5|13296.7|13295.4|13297.6|13296.3|13295.6|13294.3|301
1581415500000|2020-02-11 10:05:00|13296.8|13295.5|13299.9|13298.6|13300.4|13299.1|13296.8|13295.5|307
1581415800000|2020-02-11 10:10:00|13300|13298.7|13299|13297.7|13301.3|13299.8|13299|13297.5|211
1581416100000|2020-02-11 10:15:00|13299.1|13297.8|13297.4|13296.1|13301|13299.7|13297.3|13296|411
1581416400000|2020-02-11 10:20:00|13297.5|13296.2|13299.4|13298.1|13299.5|13298.2|13297.3|13296|344
1581416700000|2020-02-11 10:25:00|13299.3|13298|13299.5|13298.2|13300|13298.7|13299.2|13297.9|215
1581417000000|2020-02-11 10:30:00|13299.4|13298.1|13300|13298.7|13300.5|13299.2|13299.3|13298|267
1581417300000|2020-02-11 10:35:00|13299.9|13298.6|13298.2|13296.9|13300.2|13298.9|13297.2|13295.9|277
1581417600000|2020-02-11 10:40:00|13298.1|13296.8|13296.3|13295|13299.4|13298.1|13296.3|13295|266
1581417900000|2020-02-11 10:45:00|13296.4|13295.1|13296.2|13294.9|13298|13296.7|13296|13294.7|297
1581418200000|2020-02-11 10:50:00|13296|13294.7|13294.8|13293.5|13296.2|13294.7|13294.4|13293.1|271
1581418500000|2020-02-11 10:55:00|13294.7|13293.4|13295.7|13294.4|13296.1|13294.8|13294.5|13293.2|304
1581418800000|2020-02-11 11:00:00|13296|13294.7|13295.4|13294.1|13296.2|13294.8|13295.2|13293.6|273
1581419100000|2020-02-11 11:05:00|13295.3|13294|13295.4|13294.1|13295.6|13294.3|13293.6|13292.3|215
1581419400000|2020-02-11 11:10:00|13295.5|13294.2|13294.1|13292.8|13297.2|13295.7|13293.6|13292.3|378
1581419700000|2020-02-11 11:15:00|13294.2|13292.9|13295.3|13294|13295.5|13294.2|13293.8|13292.5|298
1581420000000|2020-02-11 11:20:00|13295.4|13294.1|13295.4|13294.1|13296.5|13295.2|13294.9|13293.6|223
1581420300000|2020-02-11 11:25:00|13295.3|13294|13296.4|13295.1|13297.1|13295.8|13294.8|13293.5|226
1581420600000|2020-02-11 11:30:00|13296.3|13295|13294.8|13293.5|13296.9|13295.6|13294.4|13293.1|333
1581420900000|2020-02-11 11:35:00|13294.9|13293.6|13294.8|13293.5|13295.5|13294.2|13294.4|13292.9|204
1581421200000|2020-02-11 11:40:00|13294.7|13293.4|13293.6|13292.3|13295.1|13293.8|13292.9|13291.6|294
1581421500000|2020-02-11 11:45:00|13293.5|13292.2|13291.9|13290.6|13294.1|13292.8|13291.7|13290.4|285
1581421800000|2020-02-11 11:50:00|13292|13290.7|13289.9|13288.6|13292|13290.7|13289.4|13288.1|244
1581422100000|2020-02-11 11:55:00|13290|13288.7|13290.3|13289|13290.7|13289.1|13288.9|13287.4|233
1581422400000|2020-02-11 12:00:00|13290.2|13288.9|13292.4|13290.3|13292.4|13290.5|13289.1|13287.7|347
1581422700000|2020-02-11 12:05:00|13292.3|13290.2|13293.1|13291.8|13293.7|13292.4|13291.2|13289.9|330
1581423000000|2020-02-11 12:10:00|13293|13291.7|13294.5|13293.2|13296.5|13295.2|13293|13291.7|413
1581423300000|2020-02-11 12:15:00|13294.6|13293.3|13295.4|13294.1|13295.8|13294.5|13293.8|13292.5|271
1581423600000|2020-02-11 12:20:00|13295.5|13294.2|13293.5|13292.2|13295.8|13294.5|13293.4|13292.1|183
1581423900000|2020-02-11 12:25:00|13293.6|13292.3|13293.9|13292.6|13294.4|13293.1|13293|13291.7|185
1581424200000|2020-02-11 12:30:00|13293.8|13292.5|13291.1|13289.8|13294.1|13292.8|13290.3|13289|294
1581424500000|2020-02-11 12:35:00|13291.2|13289.9|13289.3|13288|13291.7|13290.4|13289.1|13287.8|294
1581424800000|2020-02-11 12:40:00|13289.7|13288.4|13291.1|13289.8|13291.9|13290.6|13289.3|13288|269
1581425100000|2020-02-11 12:45:00|13291.2|13289.9|13291.2|13289.9|13291.5|13290|13290.3|13288.8|319
1581425400000|2020-02-11 12:50:00|13291.1|13289.8|13292.1|13290.8|13292.7|13291.4|13291|13289.7|217
1581425700000|2020-02-11 12:55:00|13292.2|13290.9|13293.9|13292.6|13295.6|13294.3|13292.2|13290.9|390
1581426000000|2020-02-11 13:00:00|13294|13292.7|13295.4|13294.1|13296.3|13295|13292.6|13291.3|381
1581426300000|2020-02-11 13:05:00|13295.5|13294.2|13294.2|13292.9|13295.8|13294.5|13293.1|13291.5|327
1581426600000|2020-02-11 13:10:00|13294.3|13293|13297.3|13296|13298.6|13297.3|13294.2|13292.9|408
1581426900000|2020-02-11 13:15:00|13297.2|13295.9|13295.7|13294.4|13297.3|13296|13295.5|13294.2|287
1581427200000|2020-02-11 13:20:00|13295.6|13294.3|13301|13299.7|13301.2|13299.9|13295.2|13293.9|262
1581427500000|2020-02-11 13:25:00|13301.1|13299.8|13309|13307.7|13309|13307.7|13301.1|13299.8|573
1581427800000|2020-02-11 13:30:00|13309.3|13307.2|13313.5|13312.2|13313.6|13312.3|13306|13304.7|624
1581428100000|2020-02-11 13:35:00|13313.4|13312.1|13308.9|13307.6|13315.2|13313.9|13308.8|13307.5|646
1581428400000|2020-02-11 13:40:00|13308.8|13307.5|13307.9|13306.6|13309.3|13308|13304.4|13303.1|454
1581428700000|2020-02-11 13:45:00|13308|13306.7|13307.4|13306.1|13308.9|13307.6|13305.4|13304.1|378
1581429000000|2020-02-11 13:50:00|13307.3|13306|13301.8|13300.5|13307.9|13306.6|13301.3|13300|466
1581429300000|2020-02-11 13:55:00|13301.9|13300.6|13300.6|13299.3|13303.9|13302.6|13300.6|13299.3|557
1581429600000|2020-02-11 14:00:00|13300.7|13299.4|13300.5|13299.2|13302.9|13301.6|13298|13296.7|718
1581429900000|2020-02-11 14:05:00|13300.6|13299.3|13297.8|13296.5|13301.5|13300.2|13296|13294.7|563
1581430200000|2020-02-11 14:10:00|13297.9|13296.6|13300.3|13299|13301.2|13299.8|13295.9|13294.6|556
1581430500000|2020-02-11 14:15:00|13300.2|13298.9|13295.4|13294.1|13301.5|13300.2|13294|13292.7|539
1581430800000|2020-02-11 14:20:00|13295.3|13294|13291.8|13290.5|13295.5|13294.2|13289.2|13287.9|497
1581431100000|2020-02-11 14:25:00|13291.9|13290.6|13293.1|13291.8|13295.7|13294.4|13291.6|13290.3|480
1581431400000|2020-02-11 14:30:00|13293.3|13292|13299.1|13297.8|13299.9|13298.6|13292.1|13290.8|745
1581431700000|2020-02-11 14:35:00|13299|13297.7|13297.9|13296.6|13300|13298.7|13297.1|13295.5|734
1581432000000|2020-02-11 14:40:00|13297.8|13296.5|13291.8|13290.5|13298.3|13297|13291.8|13290.5|540
1581432300000|2020-02-11 14:45:00|13291.9|13290.6|13292.1|13290.8|13294.7|13293.4|13291.7|13290.4|489
1581432600000|2020-02-11 14:50:00|13292.2|13290.9|13289|13287.7|13292.4|13291.1|13285.8|13284.5|614
1581432900000|2020-02-11 14:55:00|13289.1|13287.8|13286.5|13284.4|13290.1|13288.8|13283.9|13282.6|510
1581433200000|2020-02-11 15:00:00|13286.4|13284.3|13282.3|13281|13286.5|13284.8|13281.9|13280.6|472
1581433500000|2020-02-11 15:05:00|13282.2|13280.9|13280.2|13278.9|13284|13282.7|13280.2|13278.9|399
1581433800000|2020-02-11 15:10:00|13280.3|13279|13282.4|13281.1|13283.4|13282.1|13277.2|13275.6|595
1581434100000|2020-02-11 15:15:00|13282.3|13281|13286.4|13285.1|13286.5|13285.2|13282.2|13280.9|545
1581434400000|2020-02-11 15:20:00|13286.3|13285|13289.9|13288.6|13290.7|13289.4|13285.5|13284.2|579
1581434700000|2020-02-11 15:25:00|13290|13288.7|13288.2|13286.9|13290.3|13289|13287.3|13286|484
1581435000000|2020-02-11 15:30:00|13288.3|13287|13285.4|13284.1|13288.3|13287|13285.3|13283.8|452
1581435300000|2020-02-11 15:35:00|13285.8|13283.7|13286.6|13285.3|13287.2|13285.9|13285.3|13283.6|302
1581435600000|2020-02-11 15:40:00|13286.7|13285.4|13282.9|13281.6|13286.7|13285.4|13282.6|13281.1|527
1581435900000|2020-02-11 15:45:00|13282.8|13281.5|13279.5|13278.2|13285.9|13284.1|13279.5|13277.9|500
1581436200000|2020-02-11 15:50:00|13279.6|13278.3|13287.3|13286|13287.3|13286|13277.9|13276.6|506
1581436500000|2020-02-11 15:55:00|13287.2|13285.9|13290|13288.7|13290.4|13289.1|13286.8|13285.5|653
1581436800000|2020-02-11 16:00:00|13289.9|13288.6|13287.3|13286|13290.2|13288.9|13286.2|13284.9|502
1581437100000|2020-02-11 16:05:00|13287.4|13286.1|13288.2|13286.9|13289|13287.7|13286|13284.7|417
1581437400000|2020-02-11 16:10:00|13288.1|13286.8|13287.8|13286.5|13288.1|13286.8|13285.6|13284.3|473
1581437700000|2020-02-11 16:15:00|13287.7|13286.4|13286.5|13285.2|13289|13287.6|13285.6|13284.3|260
1581438000000|2020-02-11 16:20:00|13286.6|13285.3|13291.2|13289.9|13291.6|13290|13285.7|13284.4|349
1581438300000|2020-02-11 16:25:00|13291.3|13290|13292.4|13290.3|13293|13291.4|13291.1|13289.8|250
1581438600000|2020-02-11 16:30:00|13292.5|13290.4|13297.9|13296.6|13298.2|13296.7|13291.5|13289.8|470
1581438900000|2020-02-11 16:35:00|13297.8|13296.5|13300.4|13299.1|13301.5|13300.2|13294.4|13292.5|551
1581439200000|2020-02-11 16:40:00|13300.5|13299.2|13300.1|13298.8|13304.4|13302.8|13298.8|13297.4|545
1581439500000|2020-02-11 16:45:00|13300|13298.7|13301.6|13300.3|13303.2|13301.5|13299.8|13298.5|397
1581439800000|2020-02-11 16:50:00|13301.7|13300.4|13299.6|13298.3|13302.2|13300.9|13299.3|13298|354
1581440100000|2020-02-11 16:55:00|13299.5|13298.2|13300.8|13299.5|13301.3|13300|13298.2|13296.9|545
1581440400000|2020-02-11 17:00:00|13300.5|13299.2|13296.4|13295.1|13301.9|13300.5|13295.8|13294.2|506
1581440700000|2020-02-11 17:05:00|13296.1|13294.8|13294.6|13293.3|13297.1|13295.7|13293.9|13292.1|338
1581441000000|2020-02-11 17:10:00|13294.5|13293.2|13294.7|13293.4|13295.6|13294.1|13292.5|13291.1|349
1581441300000|2020-02-11 17:15:00|13294.6|13293.3|13292.6|13291.3|13296|13294.4|13292.5|13291.1|304
1581441600000|2020-02-11 17:20:00|13292.7|13291.4|13296.5|13295.2|13297.3|13295.8|13291.7|13290.2|326
1581441900000|2020-02-11 17:25:00|13296.4|13295.1|13293.1|13291.8|13297|13295.4|13293.1|13291.8|286
1581442200000|2020-02-11 17:30:00|13293|13291.7|13291.3|13290|13294.5|13292.7|13290.3|13288.6|333
1581442500000|2020-02-11 17:35:00|13291.4|13290.1|13292.4|13290.3|13293.2|13291.6|13290.2|13288.9|430
1581442800000|2020-02-11 17:40:00|13292.3|13290.2|13292.4|13291.1|13292.7|13291.2|13290.2|13288.8|320
1581443100000|2020-02-11 17:45:00|13292.5|13291.2|13293|13291.7|13293.7|13292|13291.9|13290.2|313
1581443400000|2020-02-11 17:50:00|13293.1|13291.8|13293.7|13292.4|13294.4|13292.8|13292.3|13291|263
1581443700000|2020-02-11 17:55:00|13293.8|13291.7|13293|13291.7|13293.8|13292.5|13292.6|13291.3|222
1581444000000|2020-02-11 18:00:00|13293.1|13291.8|13293.5|13292.2|13294.5|13293.2|13292.7|13291.3|262
1581444300000|2020-02-11 18:05:00|13293.6|13292.3|13292|13290.7|13293.6|13292.3|13291.3|13289.8|246
1581444600000|2020-02-11 18:10:00|13291.9|13290.6|13288.6|13287.3|13292.3|13291|13288.4|13287.1|193
1581444900000|2020-02-11 18:15:00|13288.5|13287.2|13288.9|13287.6|13290.9|13289.2|13288.4|13286.7|292
1581445200000|2020-02-11 18:20:00|13289.1|13287.8|13290.2|13288.9|13291.3|13290|13288.8|13287.3|319
1581445500000|2020-02-11 18:25:00|13290.1|13288.8|13291.1|13289.8|13291.6|13290|13289.5|13288.1|244
1581445800000|2020-02-11 18:30:00|13291.2|13289.9|13291|13289.7|13291.7|13290|13290.5|13289.1|188
1581446100000|2020-02-11 18:35:00|13291.1|13289.8|13291.2|13289.9|13291.7|13289.9|13289.4|13288.1|192
1581446400000|2020-02-11 18:40:00|13291.1|13289.8|13291.2|13289.9|13291.6|13290|13291|13289.3|110
1581446700000|2020-02-11 18:45:00|13291.1|13289.8|13291.1|13289.8|13292|13290.7|13290.5|13289.2|209
1581447000000|2020-02-11 18:50:00|13291.2|13289.9|13294|13292.7|13294.2|13292.8|13291|13289.7|309
1581447300000|2020-02-11 18:55:00|13293.9|13292.6|13291.9|13290.6|13294.7|13293.4|13291.9|13290.6|227
1581447600000|2020-02-11 19:00:00|13291.8|13290.5|13290.4|13289.1|13292.5|13290.8|13290.2|13288.6|279
1581447900000|2020-02-11 19:05:00|13290.5|13289.2|13290.3|13289|13291.1|13289.3|13288.2|13286.6|328
1581448200000|2020-02-11 19:10:00|13290.2|13288.9|13289.1|13287.8|13290.6|13289|13288.5|13287|345
1581448500000|2020-02-11 19:15:00|13289.6|13287.5|13289.4|13288.1|13290.5|13288.7|13287.8|13286.1|226
1581448800000|2020-02-11 19:20:00|13289.5|13288.2|13290.2|13288.9|13290.8|13289.1|13289|13287.5|397
1581449100000|2020-02-11 19:25:00|13290.3|13289|13291.1|13289.8|13293.7|13292.2|13289.6|13288.3|338
1581449400000|2020-02-11 19:30:00|13291|13289.7|13291.3|13290|13292.7|13291.1|13291|13289.4|227
1581449700000|2020-02-11 19:35:00|13291.2|13289.9|13293.2|13291.9|13293.6|13292|13290.3|13288.7|294
1581450000000|2020-02-11 19:40:00|13293.1|13291.8|13291.3|13290|13293.4|13291.8|13291.2|13289.9|191
1581450300000|2020-02-11 19:45:00|13291.1|13289.8|13289.3|13288|13292.7|13290.9|13289.1|13287.5|282
1581450600000|2020-02-11 19:50:00|13289.2|13287.9|13290.1|13288.8|13290.6|13289|13289.1|13287.4|225
1581450900000|2020-02-11 19:55:00|13290|13288.7|13291.4|13290.1|13292.5|13290.9|13289.3|13287.8|515
1581451200000|2020-02-11 20:00:00|13291.8|13290.5|13292.1|13290|13292.4|13290.7|13290.7|13289.4|213
1581451500000|2020-02-11 20:05:00|13292.2|13290.1|13292.1|13290.8|13293.2|13291.5|13291.1|13289.4|244
1581451800000|2020-02-11 20:10:00|13292.6|13290.5|13294|13292.7|13295.2|13293.7|13291.8|13290.2|242
1581452100000|2020-02-11 20:15:00|13293.9|13292.6|13294.9|13293.6|13295.6|13294.3|13293.9|13292.6|208
1581452400000|2020-02-11 20:20:00|13294.8|13293.5|13293.3|13292|13295.3|13293.6|13293|13291.3|217
1581452700000|2020-02-11 20:25:00|13293.5|13292.2|13293.1|13291.8|13293.8|13292.5|13292.7|13291.3|222
1581453000000|2020-02-11 20:30:00|13293|13291.7|13293.8|13291.7|13294.2|13292.6|13292.6|13290.9|303
1581453300000|2020-02-11 20:35:00|13293.7|13291.6|13293.1|13291.8|13294|13292.7|13292.8|13291.4|172
1581453600000|2020-02-11 20:40:00|13293.2|13291.9|13293.8|13291.7|13293.8|13292.1|13292.3|13290.6|159
1581453900000|2020-02-11 20:45:00|13293.2|13291.9|13291.9|13290.6|13293.6|13292|13291.7|13290.2|218
1581454200000|2020-02-11 20:50:00|13291.8|13290.5|13292.1|13290.8|13293.2|13291.5|13291.5|13289.8|310
1581454500000|2020-02-11 20:55:00|13292.5|13290.4|13289.5|13288.2|13292.7|13290.9|13289.3|13288|290
1581454800000|2020-02-11 21:00:00|13289.8|13288.5|13292.5|13290.4|13292.5|13290.9|13289.5|13287.9|240
1581455100000|2020-02-11 21:05:00|13292.4|13290.3|13292.5|13290.4|13292.7|13291|13291.2|13289.5|88
1581455400000|2020-02-11 21:10:00|13292.6|13290.5|13292|13289.9|13292.7|13291|13291.1|13289.4|113
1581455700000|2020-02-11 21:15:00|13292.1|13290|13290.9|13289.6|13292.5|13290.8|13290.6|13289|91
1581456000000|2020-02-11 21:20:00|13291.3|13289.2|13290.7|13288.6|13291.5|13289.9|13290.3|13288.6|73
1581456300000|2020-02-11 21:25:00|13290.8|13288.7|13289|13286.9|13290.8|13289.1|13287.8|13286|185
1581456600000|2020-02-11 21:30:00|13289.1|13287|13290.8|13288.7|13291.7|13289.6|13289|13286.9|193
1581456900000|2020-02-11 21:35:00|13290.7|13288.6|13289.5|13288.2|13290.8|13289.1|13289.4|13287.6|271
1581457200000|2020-02-11 21:40:00|13289.7|13287.6|13288.9|13287.6|13290.9|13289|13288.7|13286.9|234
1581457500000|2020-02-11 21:45:00|13289.2|13287.1|13290.5|13288.4|13291|13288.9|13289.2|13287.1|142
1581457800000|2020-02-11 21:50:00|13290.6|13288.5|13288.8|13286.7|13290.9|13289.1|13288.8|13286.7|115
1581458100000|2020-02-11 21:55:00|13288.9|13286.8|13287.4|13285.3|13289|13286.9|13287|13284.9|174
1581458400000|2020-02-11 22:00:00|13287.3|13285.2|13291.7|13287.6|13295.2|13287.7|13287.3|13285.2|33
1581458700000|2020-02-11 22:05:00|13292.4|13286.8|13292|13287.4|13292.7|13288|13290|13286.5|129
1581459000000|2020-02-11 22:10:00|13292.1|13287.5|13292.6|13287.7|13293.3|13288.6|13291|13286.6|278
1581459300000|2020-02-11 22:15:00|13292.4|13287.6|13289|13286.9|13293.4|13288.2|13288.9|13285.9|190
1581459600000|2020-02-11 22:20:00|13290.1|13287.1|13288.7|13286.4|13290.5|13287.7|13287.9|13285.7|130
1581459900000|2020-02-11 22:25:00|13288.8|13286.2|13290.2|13286.9|13291.4|13288.9|13287.6|13285.5|223
1581460200000|2020-02-11 22:30:00|13290.3|13287.2|13290.3|13287.4|13290.9|13288.5|13290|13287|160
1581460500000|2020-02-11 22:35:00|13290.2|13287.3|13291.7|13288.2|13292.8|13290.2|13290.2|13287.2|139
1581460800000|2020-02-11 22:40:00|13291.8|13288.3|13288.1|13284.8|13292.5|13290|13287.3|13284.5|288
1581461100000|2020-02-11 22:45:00|13288|13285.1|13289.4|13286.2|13290|13286.8|13287.4|13284.5|160
1581461400000|2020-02-11 22:50:00|13289.6|13286|13289.4|13286.4|13289.7|13287|13288.6|13286|66
1581461700000|2020-02-11 22:55:00|13289.1|13286.2|13288.9|13286.2|13289.7|13287.2|13286.7|13284.6|235
1581462000000|2020-02-11 23:00:00|13288.4|13286|13288.8|13286.7|13288.9|13286.8|13287.1|13285|155
1581462300000|2020-02-11 23:05:00|13288.7|13286.6|13288.8|13286.7|13289|13286.9|13287.9|13285.8|73
1581462600000|2020-02-11 23:10:00|13288.9|13286.8|13288.6|13286.5|13289|13287.2|13288.4|13286.3|56
1581462900000|2020-02-11 23:15:00|13288.7|13286.6|13289|13286.9|13290|13287.9|13288.6|13286.5|64
1581463200000|2020-02-11 23:20:00|13288.9|13286.8|13288.9|13286.8|13289.4|13287.3|13288.3|13286.5|80
1581463500000|2020-02-11 23:25:00|13289|13286.9|13289.1|13287|13289.2|13287.5|13288.4|13286.7|65
1581463800000|2020-02-11 23:30:00|13289|13286.9|13289.8|13287.7|13290|13287.9|13288.9|13286.8|81
1581464100000|2020-02-11 23:35:00|13289.9|13287.8|13288.6|13287.3|13289.9|13288.1|13288.4|13286.7|72
1581464400000|2020-02-11 23:40:00|13288.7|13287.4|13289|13286.9|13289.2|13287.5|13288.5|13286.7|62
1581464700000|2020-02-11 23:45:00|13289.1|13287|13290.5|13288.4|13290.6|13288.8|13288.8|13287|121
1581465000000|2020-02-11 23:50:00|13290.6|13288.5|13291.5|13289.4|13291.5|13289.4|13290.3|13288.3|59
1581465300000|2020-02-11 23:55:00|13291.4|13289.3|13291.6|13290.3|13292.4|13290.5|13291.2|13289.3|144
1581465600000|2020-02-12 00:00:00|13291.7|13289.6|13293.6|13292.3|13294.7|13292.6|13291.5|13289.5|242
1581465900000|2020-02-12 00:05:00|13293.7|13292.4|13291.7|13289.6|13294.2|13292.5|13291.5|13289.5|175
1581466200000|2020-02-12 00:10:00|13291.8|13289.7|13291.4|13289.3|13292.7|13290.8|13291|13289|172
1581466500000|2020-02-12 00:15:00|13291.3|13289.2|13290.7|13288.6|13291.8|13289.7|13289.7|13287.8|162
1581466800000|2020-02-12 00:20:00|13290.6|13288.5|13291.6|13289.5|13291.6|13290|13290.4|13288.5|102
1581467100000|2020-02-12 00:25:00|13291.7|13289.6|13295.2|13293.1|13295.3|13293.2|13291|13289|230
1581467400000|2020-02-12 00:30:00|13295.3|13293.2|13294.7|13292.6|13296|13294|13294.2|13292.4|172
1581467700000|2020-02-12 00:35:00|13294.3|13293|13294.5|13292.4|13294.9|13293.1|13293.1|13291.6|164
1581468000000|2020-02-12 00:40:00|13294.4|13292.3|13293.5|13291.4|13294.4|13292.5|13293.2|13291.1|156
1581468300000|2020-02-12 00:45:00|13293.6|13291.5|13296.3|13294.2|13297|13295|13293.1|13291.3|221
1581468600000|2020-02-12 00:50:00|13296.2|13294.1|13296.5|13294.4|13296.6|13294.5|13294.9|13293.1|212
1581468900000|2020-02-12 00:55:00|13296.6|13294.5|13296.2|13294.1|13296.6|13294.8|13295|13293.3|181
1581469200000|2020-02-12 01:00:00|13296.3|13294.2|13286.6|13284.5|13296.4|13294.3|13285.8|13283.7|641
1581469500000|2020-02-12 01:05:00|13286.5|13284.4|13288.7|13286.6|13289.2|13287.3|13286.4|13284.3|437
1581469800000|2020-02-12 01:10:00|13288.8|13286.7|13286.9|13284.8|13288.9|13286.9|13286.6|13284.5|331
1581470100000|2020-02-12 01:15:00|13287|13284.9|13287.8|13285.7|13288.4|13286.6|13286.5|13284.4|335
1581470400000|2020-02-12 01:20:00|13287.7|13285.6|13286.7|13284.6|13288.3|13286.2|13285.9|13284.1|228
1581470700000|2020-02-12 01:25:00|13286.6|13284.5|13288.2|13286.1|13288.6|13286.5|13286|13284.2|226
1581471000000|2020-02-12 01:30:00|13288.3|13286.2|13286.3|13284.2|13288.9|13286.8|13285.7|13284|430
1581471300000|2020-02-12 01:35:00|13286.2|13284.1|13286.2|13284.1|13286.3|13284.6|13284.9|13283|235
1581471600000|2020-02-12 01:40:00|13286.3|13284.2|13286.3|13284.2|13286.4|13284.3|13284.6|13283|179
1581471900000|2020-02-12 01:45:00|13286.2|13284.1|13284.4|13282.3|13286.3|13284.4|13284.4|13282.3|250
1581472200000|2020-02-12 01:50:00|13284.6|13282.5|13285.1|13283|13285.4|13283.6|13283.9|13282.1|228
1581472500000|2020-02-12 01:55:00|13285.2|13283.1|13284.4|13282.3|13285.3|13283.5|13284|13282.2|135
1581472800000|2020-02-12 02:00:00|13284.3|13282.2|13283|13280.9|13284.7|13282.8|13282.8|13280.8|203
1581473100000|2020-02-12 02:05:00|13283.1|13281|13284.5|13282.4|13285.2|13283.5|13282.9|13280.8|195
1581473400000|2020-02-12 02:10:00|13284.4|13282.3|13286.1|13284|13286.5|13284.4|13284|13282.3|193
1581473700000|2020-02-12 02:15:00|13286|13283.9|13284.2|13282.1|13287|13285.2|13284.2|13282.1|188
1581474000000|2020-02-12 02:20:00|13284.3|13282.2|13284.4|13282.3|13285.6|13283.5|13284.2|13282.1|172
1581474300000|2020-02-12 02:25:00|13284.5|13282.4|13284|13281.9|13285.2|13283.5|13283.9|13281.8|210
1581474600000|2020-02-12 02:30:00|13283.9|13281.8|13282.3|13281|13284.7|13282.6|13282.1|13280.4|263
1581474900000|2020-02-12 02:35:00|13282.2|13280.9|13281.9|13279.8|13283.4|13281.6|13281.3|13279.7|237
1581475200000|2020-02-12 02:40:00|13282|13279.9|13282.7|13280.6|13283.3|13281.4|13281.4|13279.6|231
1581475500000|2020-02-12 02:45:00|13282.8|13280.7|13282.6|13280.5|13282.9|13281.1|13281.4|13279.7|209
1581475800000|2020-02-12 02:50:00|13282.7|13280.6|13283|13280.9|13283.9|13281.9|13282.4|13280.5|174
1581476100000|2020-02-12 02:55:00|13283.1|13281|13282.9|13280.8|13283.4|13281.3|13281.8|13279.7|233
1581476400000|2020-02-12 03:00:00|13282.8|13280.7|13283|13280.9|13283.4|13281.5|13281.9|13280.2|133
1581476700000|2020-02-12 03:05:00|13283.1|13281|13282.6|13280.5|13283.4|13281.7|13282.3|13280.4|177
1581477000000|2020-02-12 03:10:00|13282.3|13281|13282.4|13280.3|13282.8|13281|13281.8|13280.1|128
1581477300000|2020-02-12 03:15:00|13282.5|13280.4|13281.7|13279.6|13282.6|13280.9|13281.2|13279.2|176
1581477600000|2020-02-12 03:20:00|13281.6|13279.5|13280.8|13278.7|13281.7|13279.9|13279.8|13278|178
1581477900000|2020-02-12 03:25:00|13280.7|13278.6|13281|13278.9|13281.6|13279.8|13280.1|13278|143
1581478200000|2020-02-12 03:30:00|13281.1|13279|13279.8|13278.5|13281.5|13279.4|13279.7|13278.1|124
1581478500000|2020-02-12 03:35:00|13279.9|13278.6|13280.5|13278.4|13280.6|13278.7|13279.4|13277.6|221
1581478800000|2020-02-12 03:40:00|13280.3|13278.2|13281.2|13279.9|13281.8|13280|13280.1|13278|135
1581479100000|2020-02-12 03:45:00|13281.6|13279.5|13281.2|13279.1|13281.7|13279.9|13280.8|13279|141
1581479400000|2020-02-12 03:50:00|13281|13278.9|13281.6|13279.5|13281.7|13280|13280.8|13278.7|116
1581479700000|2020-02-12 03:55:00|13281.5|13279.4|13282.8|13280.7|13283.1|13281|13281.5|13279.4|135
1581480000000|2020-02-12 04:00:00|13282.7|13280.6|13282.3|13281|13282.9|13281|13281|13279.2|150
1581480300000|2020-02-12 04:05:00|13282.2|13280.9|13283.4|13281.3|13283.6|13281.8|13282|13280.4|109
1581480600000|2020-02-12 04:10:00|13283.3|13281.2|13282.8|13280.7|13283.5|13281.4|13282|13280.3|93
1581480900000|2020-02-12 04:15:00|13282.9|13280.8|13282.7|13280.6|13283|13280.9|13282.5|13280.4|89
1581481200000|2020-02-12 04:20:00|13282.6|13280.5|13282.7|13280.6|13282.7|13281|13282|13280.4|87
1581481500000|2020-02-12 04:25:00|13282.6|13280.5|13282.4|13280.3|13282.7|13281|13282|13280.2|94
1581481800000|2020-02-12 04:30:00|13282.5|13280.4|13281.9|13280.6|13283.5|13281.5|13281.9|13280.2|100
1581482100000|2020-02-12 04:35:00|13282|13280.7|13282.4|13280.3|13282.7|13280.9|13281.9|13280.2|88
1581482400000|2020-02-12 04:40:00|13282|13280.7|13282.3|13280.2|13282.6|13280.8|13281.9|13280.1|43
1581482700000|2020-02-12 04:45:00|13282.4|13280.3|13282.4|13280.3|13283.4|13281.5|13281.5|13279.8|124
1581483000000|2020-02-12 04:50:00|13282.3|13280.2|13282.5|13280.4|13282.7|13281|13282|13280.2|83
1581483300000|2020-02-12 04:55:00|13282.4|13280.3|13283.4|13281.3|13283.5|13281.8|13282.4|13280.3|94
1581483600000|2020-02-12 05:00:00|13283.5|13281.4|13282.7|13280.6|13283.5|13281.7|13281.9|13280.1|151
1581483900000|2020-02-12 05:05:00|13282.8|13280.7|13282.4|13280.3|13283|13281.1|13281.9|13280.2|90
1581484200000|2020-02-12 05:10:00|13282.5|13280.4|13282.5|13280.4|13282.8|13280.9|13281.8|13280.1|81
1581484500000|2020-02-12 05:15:00|13282.4|13280.3|13283.5|13281.4|13283.6|13281.7|13282.4|13280.3|102
1581484800000|2020-02-12 05:20:00|13283.6|13281.5|13281.8|13279.7|13283.9|13281.8|13281.6|13279.5|158
1581485100000|2020-02-12 05:25:00|13281.9|13279.8|13281.7|13279.6|13282.4|13280.3|13281|13278.9|183
1581485400000|2020-02-12 05:30:00|13281.8|13279.7|13281|13278.9|13281.8|13279.9|13280.3|13278.6|152
1581485700000|2020-02-12 05:35:00|13280.9|13278.8|13280|13277.9|13281.6|13279.8|13279.7|13277.6|126
1581486000000|2020-02-12 05:40:00|13280.4|13278.3|13279.2|13277.1|13280.6|13278.5|13278.7|13276.6|153
1581486300000|2020-02-12 05:45:00|13279.3|13277.2|13279.2|13277.1|13280.2|13278.1|13278.6|13276.6|216
1581486600000|2020-02-12 05:50:00|13279.3|13277.2|13280.8|13278.7|13280.9|13279|13279.1|13277|174
1581486900000|2020-02-12 05:55:00|13280.7|13278.6|13280.6|13278.5|13281.1|13279|13280.4|13278.3|129
1581487200000|2020-02-12 06:00:00|13280.7|13278.6|13281.7|13279.6|13282.1|13280.2|13280.7|13278.6|233
1581487500000|2020-02-12 06:05:00|13281.6|13279.5|13281.7|13279.6|13282|13280.2|13280.8|13278.8|216
1581487800000|2020-02-12 06:10:00|13281.8|13279.7|13283|13281.7|13283.7|13281.8|13279.8|13278.1|339
1581488100000|2020-02-12 06:15:00|13282.9|13281.6|13283.1|13281.8|13284.5|13282.6|13282.9|13281.2|266
1581488400000|2020-02-12 06:20:00|13283.2|13281.9|13285.5|13283.4|13285.5|13283.4|13283.2|13281.3|216
1581488700000|2020-02-12 06:25:00|13285.1|13283.8|13284.3|13282.2|13285.5|13283.8|13283.6|13281.9|188
1581489000000|2020-02-12 06:30:00|13284.4|13282.3|13284.3|13282.2|13284.4|13282.6|13282.4|13280.7|156
1581489300000|2020-02-12 06:35:00|13284.4|13282.3|13284.6|13282.5|13285.6|13283.8|13284.1|13282|174
1581489600000|2020-02-12 06:40:00|13284.7|13282.6|13284.1|13282|13284.9|13283.2|13283.4|13281.6|119
1581489900000|2020-02-12 06:45:00|13284.2|13282.1|13284.6|13282.5|13285|13283.2|13284.1|13282.1|148
1581490200000|2020-02-12 06:50:00|13284.5|13282.4|13283.3|13282|13284.7|13283.1|13283.3|13281.5|253
1581490500000|2020-02-12 06:55:00|13283.9|13281.8|13284.6|13282.5|13285.8|13284|13283.5|13281.8|175
1581490800000|2020-02-12 07:00:00|13284.5|13282.4|13284.5|13282.4|13285.6|13283.9|13283.3|13281.5|324
1581491100000|2020-02-12 07:05:00|13284.6|13282.5|13286.6|13285.3|13287.3|13285.5|13284.3|13282.5|244
1581491400000|2020-02-12 07:10:00|13286.7|13285.4|13284.9|13282.8|13287|13285.4|13283.6|13282.1|235
1581491700000|2020-02-12 07:15:00|13284.8|13282.7|13279|13276.9|13285.1|13283.3|13278.7|13276.9|300
1581492000000|2020-02-12 07:20:00|13278.4|13277.1|13279.9|13278.6|13280.8|13279|13278.2|13276.4|211
1581492300000|2020-02-12 07:25:00|13280|13278.7|13281|13279.7|13281.3|13279.7|13278|13276.3|320
1581492600000|2020-02-12 07:30:00|13280.9|13279.6|13279|13276.9|13281.8|13280.2|13278.1|13276.4|366
1581492900000|2020-02-12 07:35:00|13278.5|13277.2|13278.2|13276.9|13279.4|13277.7|13277.1|13275.4|422
1581493200000|2020-02-12 07:40:00|13278.1|13276.8|13274.4|13273.1|13278.6|13277|13274.1|13272|476
1581493500000|2020-02-12 07:45:00|13274.5|13273.2|13276.2|13274.1|13276.8|13275.2|13273.3|13271.6|504
1581493800000|2020-02-12 07:50:00|13275.9|13274.6|13275.8|13274.5|13278.5|13276.9|13275.5|13273.8|467
1581494100000|2020-02-12 07:55:00|13275.9|13274.6|13273.4|13272.1|13276.4|13274.7|13273.4|13271.8|394
1581494400000|2020-02-12 08:00:00|13273.6|13272.3|13272.6|13271.3|13275.7|13274.2|13272.5|13270.9|482
1581494700000|2020-02-12 08:05:00|13272.5|13271.2|13274.3|13273|13275.3|13273.6|13271.8|13270.1|357
1581495000000|2020-02-12 08:10:00|13274.4|13273.1|13273.9|13272.6|13275.3|13273.8|13272.8|13271.5|483
1581495300000|2020-02-12 08:15:00|13273.8|13272.5|13273.5|13271.4|13273.9|13272.6|13271.8|13270.4|441
1581495600000|2020-02-12 08:20:00|13273.4|13271.3|13270|13268.7|13273.6|13272.2|13269.7|13268.4|402
1581495900000|2020-02-12 08:25:00|13270.1|13268.8|13267.1|13265.8|13270.1|13268.8|13266.6|13265.1|508
1581496200000|2020-02-12 08:30:00|13267|13265.7|13266.2|13264.9|13268.3|13266.7|13265.6|13263.9|609
1581496500000|2020-02-12 08:35:00|13266.3|13265|13266.5|13265.2|13268.4|13267|13266.1|13264.4|547
1581496800000|2020-02-12 08:40:00|13266.4|13265.1|13267.2|13265.9|13267.5|13266|13265.8|13264.2|537
1581497100000|2020-02-12 08:45:00|13267.1|13265.8|13267.9|13266.6|13269.1|13267.4|13266.6|13265|534
1581497400000|2020-02-12 08:50:00|13268|13266.7|13267|13265.7|13268|13266.7|13266.2|13264.9|484
1581497700000|2020-02-12 08:55:00|13267.1|13265.8|13267.7|13266.4|13268.4|13266.8|13266.8|13265.2|437
1581498000000|2020-02-12 09:00:00|13267.8|13266.5|13271.7|13270.4|13272|13270.5|13267.8|13266.2|570
1581498300000|2020-02-12 09:05:00|13271.6|13270.3|13271.5|13270.2|13272.8|13271.2|13270.4|13269.1|296
1581498600000|2020-02-12 09:10:00|13271.4|13270.1|13272.5|13271.2|13273|13271.4|13270.9|13269.4|327
1581498900000|2020-02-12 09:15:00|13272.4|13271.1|13272.9|13271.6|13274.7|13273.2|13272.2|13270.5|525
1581499200000|2020-02-12 09:20:00|13273|13271.7|13275|13273.7|13275.6|13274.1|13272.4|13270.9|496
1581499500000|2020-02-12 09:25:00|13275.1|13273.8|13274.3|13273|13275.5|13274|13273.4|13271.7|302
1581499800000|2020-02-12 09:30:00|13274.2|13272.9|13277|13275.7|13277.5|13275.8|13274|13272.3|407
1581500100000|2020-02-12 09:35:00|13276.9|13275.6|13274.9|13273.6|13277.6|13276.3|13274.9|13273.2|385
1581500400000|2020-02-12 09:40:00|13275|13273.7|13273.4|13272.1|13275.4|13274.1|13272.8|13271.3|241
1581500700000|2020-02-12 09:45:00|13273.5|13272.2|13272.7|13271.4|13274.4|13272.9|13272.5|13271.2|273
1581501000000|2020-02-12 09:50:00|13272.6|13271.3|13273.5|13272.2|13274.3|13273|13272.3|13271|276
1581501300000|2020-02-12 09:55:00|13273.6|13272.3|13272.3|13271|13273.7|13272.4|13271.7|13270|299
1581501600000|2020-02-12 10:00:00|13272.2|13270.9|13271.2|13269.9|13273.6|13272.1|13271.1|13269.6|282
1581501900000|2020-02-12 10:05:00|13271.1|13269.8|13270.3|13269|13271.3|13269.9|13268.8|13267.4|341
1581502200000|2020-02-12 10:10:00|13270.4|13269.1|13269.5|13268.2|13270.5|13269.2|13269.4|13267.8|257
1581502500000|2020-02-12 10:15:00|13269.6|13268.3|13269.7|13268.4|13270.4|13269.1|13269.4|13268.1|228
1581502800000|2020-02-12 10:20:00|13269.8|13268.5|13269.9|13268.6|13270.4|13269|13269.6|13268.3|249
1581503100000|2020-02-12 10:25:00|13270|13268.7|13272.8|13271.5|13274.3|13272.6|13269.8|13268.3|378
1581503400000|2020-02-12 10:30:00|13272.7|13271.4|13273.3|13272|13274.7|13273.2|13272.7|13271.4|323
1581503700000|2020-02-12 10:35:00|13273.5|13272.2|13274.3|13273|13275.6|13274.3|13273.3|13272|331
1581504000000|2020-02-12 10:40:00|13274.7|13272.6|13273.7|13272.4|13274.7|13273.4|13273.1|13271.4|311
1581504300000|2020-02-12 10:45:00|13273.6|13272.3|13273.1|13271.8|13274.8|13273.2|13273|13271.4|265
1581504600000|2020-02-12 10:50:00|13273|13271.7|13272.3|13271|13274.7|13273.1|13272.3|13270.7|298
1581504900000|2020-02-12 10:55:00|13272.2|13270.9|13272.2|13270.1|13272.7|13271|13269.8|13268.5|354
1581505200000|2020-02-12 11:00:00|13271.7|13270.4|13273.4|13272.1|13274|13272.4|13271.5|13270.1|369
1581505500000|2020-02-12 11:05:00|13273.5|13272.2|13273.5|13272.2|13274.4|13272.8|13272.7|13271.4|253
1581505800000|2020-02-12 11:10:00|13273.8|13272.5|13272.1|13270.8|13274.4|13272.8|13271.6|13269.9|243
1581506100000|2020-02-12 11:15:00|13272|13270.7|13271.4|13270.1|13272.2|13270.9|13270.2|13268.7|243
1581506400000|2020-02-12 11:20:00|13271.3|13270|13271.3|13270|13272|13270.7|13270.4|13269.1|225
1581506700000|2020-02-12 11:25:00|13271.4|13270.1|13269.5|13268.2|13271.4|13270.1|13269|13267.7|247
1581507000000|2020-02-12 11:30:00|13269.4|13268.1|13268.8|13267.5|13270.4|13269.1|13268.1|13266.7|351
1581507300000|2020-02-12 11:35:00|13268.7|13267.4|13269.6|13268.3|13271.2|13269.4|13268.7|13267.4|251
1581507600000|2020-02-12 11:40:00|13269.7|13268.4|13269.1|13267.8|13269.9|13268.5|13268.4|13266.8|319
1581507900000|2020-02-12 11:45:00|13269.2|13267.9|13269.8|13268.5|13271|13269.2|13268.5|13266.9|279
1581508200000|2020-02-12 11:50:00|13269.7|13268.4|13269.8|13268.5|13270.8|13269.1|13268.8|13267.2|256
1581508500000|2020-02-12 11:55:00|13270.2|13268.1|13270.9|13269.6|13271.5|13270.2|13268.5|13267|295
1581508800000|2020-02-12 12:00:00|13271|13269.7|13271.7|13270.4|13272.2|13270.5|13270.7|13269|253
1581509100000|2020-02-12 12:05:00|13271.8|13270.5|13273.5|13272.2|13273.6|13272.2|13271.6|13269.8|285
1581509400000|2020-02-12 12:10:00|13273.4|13272.1|13269.4|13268.1|13273.9|13272.3|13268.8|13267.5|365
1581509700000|2020-02-12 12:15:00|13269.1|13267.8|13269.6|13268.3|13271.1|13269.8|13268.8|13267.5|241
1581510000000|2020-02-12 12:20:00|13269.7|13268.4|13267.9|13266.6|13269.7|13268.4|13267.4|13266.1|230
1581510300000|2020-02-12 12:25:00|13268|13266.7|13266.1|13264.8|13268.7|13267.4|13265.6|13264.3|393
1581510600000|2020-02-12 12:30:00|13266.5|13264.4|13267.9|13266.6|13268.4|13266.8|13266.1|13264.4|229
1581510900000|2020-02-12 12:35:00|13268|13266.7|13266|13264.7|13268.2|13266.8|13265.9|13264.4|214
1581511200000|2020-02-12 12:40:00|13266.1|13264.8|13265.8|13264.5|13266.5|13265|13265.7|13264.2|164
1581511500000|2020-02-12 12:45:00|13265.9|13264.6|13265.1|13263.8|13265.9|13264.6|13264.1|13262.5|235
1581511800000|2020-02-12 12:50:00|13264.9|13263.6|13261.4|13260.1|13265.4|13263.8|13261.1|13259.5|356
1581512100000|2020-02-12 12:55:00|13261.1|13259.8|13260.6|13259.3|13261.5|13260.2|13259.6|13258|345
1581512400000|2020-02-12 13:00:00|13261|13258.9|13260|13258.7|13261.1|13259.8|13259.8|13258|351
1581512700000|2020-02-12 13:05:00|13259.9|13258.6|13259.6|13258.3|13260.5|13258.9|13259.4|13257.8|256
1581513000000|2020-02-12 13:10:00|13259.5|13258.2|13259.7|13258.4|13260.3|13258.9|13259.4|13258|190
1581513300000|2020-02-12 13:15:00|13259.8|13258.5|13260.3|13259|13260.4|13259|13259.6|13258.1|164
1581513600000|2020-02-12 13:20:00|13260.2|13258.9|13261|13259.7|13262.4|13261|13260.1|13258.8|410
1581513900000|2020-02-12 13:25:00|13260.9|13259.6|13261.2|13259.1|13263.2|13261.9|13260.4|13259|426
1581514200000|2020-02-12 13:30:00|13260.7|13259.4|13260|13258.7|13261.5|13260|13259.9|13258.6|292
1581514500000|2020-02-12 13:35:00|13259.9|13258.6|13259.9|13258.6|13260.6|13259.3|13259.6|13258|265
1581514800000|2020-02-12 13:40:00|13259.8|13258.5|13260.9|13259.6|13261.4|13259.8|13259.4|13258.1|285
1581515100000|2020-02-12 13:45:00|13260.8|13259.5|13262.9|13260.8|13263.8|13262.4|13260.3|13258.7|358
1581515400000|2020-02-12 13:50:00|13263|13260.9|13261.5|13260.2|13263.6|13261.9|13261.5|13259.8|203
1581515700000|2020-02-12 13:55:00|13261.6|13260.3|13265.2|13263.9|13265.6|13264.2|13259.2|13257.4|477
1581516000000|2020-02-12 14:00:00|13265.1|13263.8|13269.7|13268.4|13270.3|13268.6|13264.8|13263.5|461
1581516300000|2020-02-12 14:05:00|13269.6|13268.3|13269.1|13267.8|13271.4|13269.8|13267.2|13265.5|640
1581516600000|2020-02-12 14:10:00|13269.3|13268|13265.1|13263.8|13269.8|13268.5|13264.8|13263.5|294
1581516900000|2020-02-12 14:15:00|13265.2|13263.9|13263.1|13261.8|13266.2|13264.9|13262.9|13261.5|411
1581517200000|2020-02-12 14:20:00|13263.2|13261.9|13265.2|13263.9|13265.9|13264.2|13263.2|13261.8|390
1581517500000|2020-02-12 14:25:00|13265.1|13263.8|13264.3|13263|13265.3|13264|13263.7|13262.1|368
1581517800000|2020-02-12 14:30:00|13264.2|13262.9|13261.3|13260|13266|13264.7|13260.5|13259.2|470
1581518100000|2020-02-12 14:35:00|13261.4|13260.1|13258.4|13257.1|13263.3|13262|13257.1|13255.8|505
1581518400000|2020-02-12 14:40:00|13258.8|13257.5|13262.2|13260.9|13263.7|13262|13258.8|13257.3|471
1581518700000|2020-02-12 14:45:00|13262.3|13261|13258.8|13257.5|13262.8|13261.1|13258.1|13256.4|490
1581519000000|2020-02-12 14:50:00|13258.9|13257.6|13255.5|13253.4|13260|13258.5|13255|13253.2|676
1581519300000|2020-02-12 14:55:00|13255.6|13253.5|13254.7|13252.6|13255.6|13254|13253.6|13252.1|433
1581519600000|2020-02-12 15:00:00|13254.8|13252.7|13259|13257.7|13259.7|13258.1|13254.1|13252.3|708
1581519900000|2020-02-12 15:05:00|13258.9|13257.6|13257.2|13255.9|13261.7|13260.4|13256.5|13255.2|621
1581520200000|2020-02-12 15:10:00|13257.1|13255.8|13257.2|13255.9|13259.2|13257.9|13256.1|13254.8|627
1581520500000|2020-02-12 15:15:00|13257.1|13255.8|13261.8|13260.5|13263|13261.6|13255.8|13254.5|604
1581520800000|2020-02-12 15:20:00|13261.9|13260.6|13260.2|13258.9|13262.7|13261.4|13258.5|13257.2|706
1581521100000|2020-02-12 15:25:00|13260.1|13258.8|13260.3|13258.2|13261.7|13259.6|13257.1|13255.8|546
1581521400000|2020-02-12 15:30:00|13260.2|13258.1|13258.5|13257.2|13261.7|13259.8|13256.8|13255.5|833
1581521700000|2020-02-12 15:35:00|13258.4|13257.1|13255.9|13254.6|13259.2|13257.9|13255.5|13254|528
1581522000000|2020-02-12 15:40:00|13255.8|13254.5|13255.7|13254.4|13257|13255.7|13254.3|13252.7|503
1581522300000|2020-02-12 15:45:00|13255.8|13254.5|13254.7|13253.4|13259.8|13258.1|13254.3|13253|591
1581522600000|2020-02-12 15:50:00|13254.6|13253.3|13258.4|13257.1|13259.9|13258.1|13254.6|13253.3|597
1581522900000|2020-02-12 15:55:00|13258.3|13257|13260.4|13259.1|13263.8|13261.9|13258.2|13256.9|688
1581523200000|2020-02-12 16:00:00|13260.6|13259.3|13259.5|13258.2|13262.7|13261.4|13257.6|13255.9|640
1581523500000|2020-02-12 16:05:00|13259.4|13258.1|13261.4|13260.1|13262.3|13261|13258.8|13257.4|421
1581523800000|2020-02-12 16:10:00|13261.3|13260|13261.4|13260.1|13262.9|13261.4|13260.1|13258.6|398
1581524100000|2020-02-12 16:15:00|13261.5|13260.2|13257.9|13256.6|13262.7|13261|13257.9|13256.2|426
1581524400000|2020-02-12 16:20:00|13257.8|13256.5|13256|13254.7|13258.8|13257.5|13255.9|13254.3|360
1581524700000|2020-02-12 16:25:00|13255.9|13254.6|13255|13253.7|13256.2|13254.9|13254.1|13252.8|253
1581525000000|2020-02-12 16:30:00|13255.1|13253.8|13253.3|13252|13255.8|13254.5|13252.3|13251|329
1581525300000|2020-02-12 16:35:00|13253.2|13251.9|13254|13252.7|13255.7|13254.4|13252.2|13250.9|373
1581525600000|2020-02-12 16:40:00|13253.9|13252.6|13250.7|13249.4|13253.9|13252.6|13250.5|13249.2|407
1581525900000|2020-02-12 16:45:00|13250.8|13249.5|13247.7|13246.4|13252.7|13251.1|13247.5|13246.2|388
1581526200000|2020-02-12 16:50:00|13247.6|13246.3|13245.2|13243.9|13248.2|13246.6|13244.8|13243.3|410
1581526500000|2020-02-12 16:55:00|13245.3|13244|13243.5|13242.2|13246.3|13244.6|13242.9|13241.2|306
1581526800000|2020-02-12 17:00:00|13243.6|13242.3|13248.1|13246.8|13248.5|13247|13243.6|13242.3|390
1581527100000|2020-02-12 17:05:00|13248.2|13246.9|13246|13244.7|13248.3|13246.9|13246|13244.2|273
1581527400000|2020-02-12 17:10:00|13246.2|13244.9|13248.1|13246.8|13248.9|13247.4|13244.6|13243.3|451
1581527700000|2020-02-12 17:15:00|13248|13246.7|13241.1|13239.8|13248.7|13246.9|13236.8|13234.9|834
1581528000000|2020-02-12 17:20:00|13241|13239.7|13241.3|13240|13242.9|13241.5|13240|13238.7|385
1581528300000|2020-02-12 17:25:00|13241.2|13239.9|13241.8|13240.5|13242.4|13240.8|13239.7|13238.1|262
1581528600000|2020-02-12 17:30:00|13241.9|13240.6|13244.1|13242.8|13246.6|13245|13241.1|13239.8|381
1581528900000|2020-02-12 17:35:00|13244.5|13242.4|13244.5|13243.2|13247.5|13245.9|13244.2|13242.3|372
1581529200000|2020-02-12 17:40:00|13244.4|13243.1|13248.1|13246.8|13248.2|13246.8|13243.6|13242.3|276
1581529500000|2020-02-12 17:45:00|13248|13246.7|13245.5|13244.2|13248|13246.7|13245.2|13243.5|332
1581529800000|2020-02-12 17:50:00|13245.4|13244.1|13246.1|13244.8|13246.6|13245.1|13244.9|13243.3|302
1581530100000|2020-02-12 17:55:00|13246.2|13244.9|13246.3|13245|13248.3|13247|13246.1|13244.8|392
1581530400000|2020-02-12 18:00:00|13246.5|13245.2|13244.2|13242.9|13247.3|13245.6|13244.1|13242.5|334
1581530700000|2020-02-12 18:05:00|13244.1|13242.8|13244|13242.7|13244.5|13243|13243.2|13241.9|175
1581531000000|2020-02-12 18:10:00|13243.9|13242.6|13248|13246.7|13248|13246.7|13243.9|13242.3|274
1581531300000|2020-02-12 18:15:00|13247.9|13246.6|13245.7|13243.6|13248.4|13246.8|13243.7|13242.1|284
1581531600000|2020-02-12 18:20:00|13245.8|13243.7|13246.3|13245|13247|13245.7|13244.5|13243|311
1581531900000|2020-02-12 18:25:00|13246.2|13244.9|13246.8|13245.5|13247.3|13245.7|13245|13243.7|245
1581532200000|2020-02-12 18:30:00|13247.1|13245.8|13246.2|13244.9|13247.5|13245.8|13245.1|13243.3|255
1581532500000|2020-02-12 18:35:00|13246.4|13245.1|13246.7|13244.6|13247.4|13246|13245.9|13244.3|206
1581532800000|2020-02-12 18:40:00|13246.8|13244.7|13245.2|13243.9|13246.8|13245.1|13244.5|13243.2|207
1581533100000|2020-02-12 18:45:00|13245.3|13244|13248.2|13246.9|13248.5|13246.9|13245.3|13244|166
1581533400000|2020-02-12 18:50:00|13248.1|13246.8|13248|13246.7|13248.5|13246.9|13247.2|13245.7|133
1581533700000|2020-02-12 18:55:00|13248.1|13246.8|13247.5|13245.4|13248.3|13246.9|13247|13245.3|210
1581534000000|2020-02-12 19:00:00|13247.6|13245.5|13247.3|13246|13248.4|13246.8|13246.3|13244.7|220
1581534300000|2020-02-12 19:05:00|13247.2|13245.9|13245.4|13244.1|13247.6|13246.1|13245.1|13243.8|180
1581534600000|2020-02-12 19:10:00|13245.3|13244|13248.3|13247|13249|13247.5|13245.3|13243.8|273
1581534900000|2020-02-12 19:15:00|13248.2|13246.9|13250.9|13249.6|13251.2|13249.9|13247.9|13246.3|205
1581535200000|2020-02-12 19:20:00|13251.6|13249.5|13253.1|13251.8|13253.9|13252.2|13250|13248.4|274
1581535500000|2020-02-12 19:25:00|13252.9|13251.6|13254.4|13253.1|13254.7|13253.1|13252.1|13250.4|193
1581535800000|2020-02-12 19:30:00|13254.3|13253|13255.4|13254.1|13255.9|13254.6|13253.3|13251.7|282
1581536100000|2020-02-12 19:35:00|13255.3|13254|13255.5|13254.2|13255.9|13254.6|13254.3|13252.8|278
1581536400000|2020-02-12 19:40:00|13255.4|13254.1|13255.3|13254|13256.5|13254.9|13255|13253.4|227
1581536700000|2020-02-12 19:45:00|13255.2|13253.9|13255.4|13254.1|13255.8|13254.3|13254.9|13253.5|220
1581537000000|2020-02-12 19:50:00|13255.8|13253.7|13257.7|13256.4|13259.4|13257.7|13255.3|13253.6|335
1581537300000|2020-02-12 19:55:00|13257.8|13256.5|13260.7|13259.4|13263.4|13262.1|13257.6|13256.3|547
1581537600000|2020-02-12 20:00:00|13260.8|13259.5|13263|13261.7|13263.7|13262.4|13259.9|13258.5|232
1581537900000|2020-02-12 20:05:00|13263.1|13261.8|13263.6|13261.5|13263.8|13262.4|13262|13260.5|255
1581538200000|2020-02-12 20:10:00|13263.7|13261.6|13263.2|13261.9|13265|13263.7|13263.1|13261.4|247
1581538500000|2020-02-12 20:15:00|13263.3|13262|13263|13261.7|13264.3|13262.7|13262.1|13260.5|260
1581538800000|2020-02-12 20:20:00|13262.9|13261.6|13261.9|13260.6|13263.5|13261.7|13261.9|13260.3|239
1581539100000|2020-02-12 20:25:00|13262|13260.7|13260.3|13259|13262.2|13260.9|13260.1|13258.5|306
1581539400000|2020-02-12 20:30:00|13260.2|13258.9|13260.4|13258.3|13261.8|13260.1|13259.1|13257.4|238
1581539700000|2020-02-12 20:35:00|13260|13258.7|13258.4|13257.1|13260.1|13258.8|13258.1|13256.6|194
1581540000000|2020-02-12 20:40:00|13258.5|13257.2|13258.4|13257.1|13259.8|13258.3|13258.1|13256.6|171
1581540300000|2020-02-12 20:45:00|13258.5|13257.2|13258.4|13257.1|13259.1|13257.8|13257.6|13256.2|246
1581540600000|2020-02-12 20:50:00|13258.2|13256.9|13256.4|13255.1|13258.9|13257.1|13256.1|13254.6|199
1581540900000|2020-02-12 20:55:00|13256.3|13255|13253.9|13252.6|13257.5|13255.9|13253.7|13252.1|378
1581541200000|2020-02-12 21:00:00|13253.8|13252.5|13254.2|13252.1|13255.6|13254.1|13253|13251.4|398
1581541500000|2020-02-12 21:05:00|13254.1|13252|13255.3|13254|13255.6|13254.1|13253.8|13252|201
1581541800000|2020-02-12 21:10:00|13255.2|13253.9|13256.1|13254|13256.4|13254.7|13254.6|13253|184
1581542100000|2020-02-12 21:15:00|13256.2|13254.1|13256.9|13254.8|13257|13255.4|13255.6|13253.9|82
1581542400000|2020-02-12 21:20:00|13256.7|13255.4|13252.8|13251.5|13257.2|13255.5|13252.8|13251.1|146
1581542700000|2020-02-12 21:25:00|13252.9|13251.6|13254.3|13252.2|13255.4|13253.6|13251.9|13250.2|191
1581543000000|2020-02-12 21:30:00|13254|13252.7|13253.5|13251.4|13255|13253.1|13253.1|13251.2|159
1581543300000|2020-02-12 21:35:00|13253.1|13251.8|13252.4|13251.1|13253.6|13251.9|13252.2|13250.3|101
1581543600000|2020-02-12 21:40:00|13252.9|13250.8|13252.1|13250|13253.6|13252|13251.5|13249.8|268
1581543900000|2020-02-12 21:45:00|13252.2|13250.1|13252.3|13250.2|13252.6|13250.7|13250.7|13248.8|219
1581544200000|2020-02-12 21:50:00|13252.4|13250.3|13256.1|13254|13256.4|13254.3|13252.2|13250.1|218
1581544500000|2020-02-12 21:55:00|13256|13253.9|13250.8|13248.7|13256.2|13254.1|13249.6|13247.5|363
1581544800000|2020-02-12 22:00:00|13251.1|13248.8|13254.1|13252|13254.9|13252.2|13250.7|13247.8|80
1581545100000|2020-02-12 22:05:00|13255.4|13251.7|13254.7|13250.8|13255.5|13252.3|13253.8|13250.3|153
1581545400000|2020-02-12 22:10:00|13254.6|13250.5|13254.8|13251.9|13255.2|13252.3|13254.2|13250.2|156
1581545700000|2020-02-12 22:15:00|13254.6|13251.8|13257|13250.7|13257.8|13254.2|13254.2|13250.1|252
1581546000000|2020-02-12 22:20:00|13256.7|13250.8|13254.1|13251.1|13257.1|13252.3|13252.9|13249.3|163
1581546300000|2020-02-12 22:25:00|13254.3|13250.7|13251.7|13249|13254.8|13252.1|13251.2|13248.2|163
1581546600000|2020-02-12 22:30:00|13251.6|13249.1|13250.4|13248.3|13253.8|13250.9|13250|13247.9|269
1581546900000|2020-02-12 22:35:00|13250.6|13248.1|13252.2|13250.1|13252.4|13250.3|13249.9|13247.8|163
1581547200000|2020-02-12 22:40:00|13252.1|13249.8|13253.8|13250|13258.9|13254.2|13251.8|13248.5|579
1581547500000|2020-02-12 22:45:00|13253.9|13249.8|13253.8|13249.9|13254.2|13251|13253.5|13249.3|201
1581547800000|2020-02-12 22:50:00|13253.9|13250|13254.3|13251|13255.5|13252.8|13253.5|13249.3|240
1581548100000|2020-02-12 22:55:00|13254.4|13251.1|13254.2|13250.7|13254.6|13251.4|13252.8|13249.4|192
1581548400000|2020-02-12 23:00:00|13254|13250.6|13254.6|13252.5|13254.7|13252.6|13252|13248.9|234
1581548700000|2020-02-12 23:05:00|13254.5|13252.4|13254.8|13252.7|13255.6|13253.5|13254.5|13252.4|85
1581549000000|2020-02-12 23:10:00|13254.9|13252.8|13254.7|13252.6|13255.6|13253.5|13254.2|13252.1|103
1581549300000|2020-02-12 23:15:00|13254.8|13252.7|13254.7|13252.6|13255|13252.9|13254.3|13252.2|84
1581549600000|2020-02-12 23:20:00|13254.8|13252.7|13254.1|13252|13254.9|13252.8|13254|13251.9|81
1581549900000|2020-02-12 23:25:00|13254|13251.9|13254.6|13252.5|13254.8|13252.7|13253.8|13251.7|78
1581550200000|2020-02-12 23:30:00|13254.7|13252.6|13254|13251.9|13255.5|13253.4|13254|13251.9|141
1581550500000|2020-02-12 23:35:00|13253.9|13251.8|13253.5|13251.4|13253.9|13251.8|13252.4|13250.3|176
1581550800000|2020-02-12 23:40:00|13253.6|13251.5|13253.8|13251.7|13254.2|13252.1|13253.2|13251.2|92
1581551100000|2020-02-12 23:45:00|13253.9|13251.8|13260.9|13258.8|13263.2|13261.1|13253.7|13251.6|540
1581551400000|2020-02-12 23:50:00|13260.8|13258.7|13261.4|13259.3|13261.7|13259.6|13256.8|13254.7|684
1581551700000|2020-02-12 23:55:00|13261.5|13259.4|13257.5|13255.4|13262.7|13260.6|13257.2|13255.1|542
1581552000000|2020-02-13 00:00:00|13257.6|13255.5|13254.1|13252|13258.7|13256.6|13253.2|13251.3|508
1581552300000|2020-02-13 00:05:00|13254.2|13252.1|13250.9|13248.8|13254.4|13252.3|13250.8|13248.7|606
1581552600000|2020-02-13 00:10:00|13251.1|13249|13250.8|13248.7|13253.6|13251.5|13249.2|13247.1|556
1581552900000|2020-02-13 00:15:00|13250.7|13248.6|13255.7|13253.6|13256.7|13254.7|13249.9|13247.8|430
1581553200000|2020-02-13 00:20:00|13255.6|13253.5|13255.3|13253.2|13256.3|13254.2|13254.3|13252.4|306
1581553500000|2020-02-13 00:25:00|13255.4|13253.3|13256.7|13254.6|13256.8|13255.2|13255.1|13253|186
1581553800000|2020-02-13 00:30:00|13256.6|13254.5|13255.4|13253.3|13256.7|13254.6|13255|13252.9|240
1581554100000|2020-02-13 00:35:00|13255.3|13253.2|13254.5|13252.4|13255.5|13253.4|13253.1|13251.2|302
1581554400000|2020-02-13 00:40:00|13255|13252.9|13256.2|13254.1|13256.9|13254.9|13254.8|13252.7|216
1581554700000|2020-02-13 00:45:00|13256.1|13254|13255|13252.9|13256.7|13254.9|13254.6|13252.7|236
1581555000000|2020-02-13 00:50:00|13254.9|13252.8|13257.2|13255.1|13257.5|13255.8|13254.9|13252.8|281
1581555300000|2020-02-13 00:55:00|13257.3|13255.2|13256.9|13255.6|13258.7|13256.6|13256.8|13255|202
1581555600000|2020-02-13 01:00:00|13256.8|13255.5|13256.1|13254|13257.5|13255.5|13255.4|13253.3|343
1581555900000|2020-02-13 01:05:00|13256.3|13254.2|13255.3|13253.2|13257.1|13255.2|13254.9|13253|249
1581556200000|2020-02-13 01:10:00|13255.2|13253.1|13253.1|13251|13255.6|13253.8|13252.8|13250.7|273
1581556500000|2020-02-13 01:15:00|13253.4|13251.3|13252|13249.9|13254|13252.1|13251.9|13249.8|344
1581556800000|2020-02-13 01:20:00|13252.1|13250|13248.3|13246.2|13252.2|13250.1|13248.3|13246.2|308
1581557100000|2020-02-13 01:25:00|13248.4|13246.3|13246.1|13244|13248.5|13246.7|13245.3|13243.4|404
1581557400000|2020-02-13 01:30:00|13246.2|13244.1|13248.4|13246.3|13248.6|13246.5|13244.2|13242.6|422
1581557700000|2020-02-13 01:35:00|13248.5|13246.4|13248|13245.9|13249.5|13247.5|13246.8|13244.8|468
1581558000000|2020-02-13 01:40:00|13247.9|13245.8|13247.9|13245.8|13250.3|13248.4|13247.1|13245|366
1581558300000|2020-02-13 01:45:00|13247.8|13245.7|13242.8|13240.7|13248.1|13246|13241.9|13239.8|481
1581558600000|2020-02-13 01:50:00|13242.9|13240.8|13244.5|13242.4|13245.6|13243.6|13242.6|13240.5|335
1581558900000|2020-02-13 01:55:00|13244.6|13242.5|13245.5|13243.4|13245.7|13243.6|13244.1|13242.3|251
1581559200000|2020-02-13 02:00:00|13245.6|13243.5|13247|13244.9|13248|13246.2|13245.6|13243.5|380
1581559500000|2020-02-13 02:05:00|13247.1|13245|13244.1|13242|13247.1|13245.3|13243.7|13241.9|332
1581559800000|2020-02-13 02:10:00|13244.2|13242.1|13244.3|13242.2|13245|13242.9|13243.6|13241.5|226
1581560100000|2020-02-13 02:15:00|13244.2|13242.1|13245.5|13243.4|13246|13244.3|13244.2|13242.1|293
1581560400000|2020-02-13 02:20:00|13245.6|13243.5|13246.9|13244.8|13247.7|13245.9|13245.4|13243.3|227
1581560700000|2020-02-13 02:25:00|13247|13244.9|13244.3|13242.2|13247|13244.9|13243.6|13241.6|154
1581561000000|2020-02-13 02:30:00|13244.1|13242|13244.8|13242.7|13244.8|13243|13243.6|13241.5|166
1581561300000|2020-02-13 02:35:00|13244.7|13242.6|13245.4|13243.3|13245.5|13243.4|13243.8|13241.7|193
1581561600000|2020-02-13 02:40:00|13245.3|13243.2|13246.6|13244.5|13246.7|13244.8|13245.1|13243|132
1581561900000|2020-02-13 02:45:00|13246.5|13244.4|13246.4|13244.3|13246.8|13245.1|13246.2|13244.3|95
1581562200000|2020-02-13 02:50:00|13246.3|13244.2|13246.1|13244|13246.6|13244.8|13245.1|13243.3|126
1581562500000|2020-02-13 02:55:00|13246.2|13244.1|13249.2|13247.1|13249.4|13247.6|13246|13243.9|191
1581562800000|2020-02-13 03:00:00|13249.1|13247|13249|13246.9|13250.2|13248.2|13248.6|13246.5|244
1581563100000|2020-02-13 03:05:00|13249.1|13247|13250.1|13248|13250.3|13248.4|13248.7|13246.8|197
1581563400000|2020-02-13 03:10:00|13250|13247.9|13248.9|13246.8|13250.8|13248.7|13248.7|13246.7|180
1581563700000|2020-02-13 03:15:00|13249|13246.9|13249.9|13247.8|13250.2|13248.4|13248.5|13246.7|188
1581564000000|2020-02-13 03:20:00|13249.6|13248.3|13249.8|13247.7|13251.1|13249.2|13248.7|13246.7|249
1581564300000|2020-02-13 03:25:00|13249.9|13247.8|13250.1|13248|13250.5|13248.4|13249.5|13247.6|125
1581564600000|2020-02-13 03:30:00|13250|13247.9|13248.9|13246.8|13250.1|13248.2|13248.2|13246.4|218
1581564900000|2020-02-13 03:35:00|13249|13246.9|13249.1|13247|13249.9|13248|13248.6|13246.6|169
1581565200000|2020-02-13 03:40:00|13249.2|13247.1|13249.2|13247.1|13249.8|13247.9|13248.3|13246.5|181
1581565500000|2020-02-13 03:45:00|13249.1|13247|13249.7|13248.4|13250|13248.4|13248.7|13246.9|97
1581565800000|2020-02-13 03:50:00|13249.6|13248.3|13250.8|13248.7|13250.9|13249.1|13249.5|13247.8|122
1581566100000|2020-02-13 03:55:00|13250.7|13248.6|13249.9|13247.8|13251|13249.3|13249|13247.2|196
1581566400000|2020-02-13 04:00:00|13249.8|13247.7|13249.1|13247|13250.5|13248.7|13248.5|13246.7|182
1581566700000|2020-02-13 04:05:00|13249|13246.9|13248.8|13246.7|13249.1|13247.3|13247.9|13246|173
1581567000000|2020-02-13 04:10:00|13248.9|13246.8|13248.8|13246.7|13249|13247.4|13247.6|13245.9|172
1581567300000|2020-02-13 04:15:00|13248.7|13246.6|13250.3|13248.2|13250.6|13248.8|13248.4|13246.6|149
1581567600000|2020-02-13 04:20:00|13249.7|13248.4|13250|13247.9|13250.9|13248.8|13249.5|13247.5|165
1581567900000|2020-02-13 04:25:00|13250.3|13248.2|13250.9|13248.8|13251.3|13249.2|13250.1|13248|120
1581568200000|2020-02-13 04:30:00|13250.8|13248.7|13249.9|13247.8|13251.1|13249.5|13249.6|13247.8|111
1581568500000|2020-02-13 04:35:00|13250|13247.9|13249.8|13247.7|13251|13248.9|13249.6|13247.7|147
1581568800000|2020-02-13 04:40:00|13249.7|13247.6|13250|13247.9|13250.6|13248.6|13248.2|13246.5|180
1581569100000|2020-02-13 04:45:00|13250.1|13248|13251.5|13249.4|13251.5|13249.7|13249.9|13248|197
1581569400000|2020-02-13 04:50:00|13251.4|13249.3|13251.6|13249.5|13251.7|13250|13250.1|13248.3|213
1581569700000|2020-02-13 04:55:00|13251.7|13249.6|13251.7|13249.6|13252.6|13250.5|13251.3|13249.4|157
1581570000000|2020-02-13 05:00:00|13251.8|13249.7|13250.8|13248.7|13252.7|13250.9|13250.4|13248.5|277
1581570300000|2020-02-13 05:05:00|13250.7|13248.6|13251|13248.9|13251.6|13249.5|13249.8|13247.7|203
1581570600000|2020-02-13 05:10:00|13251.1|13249|13251.9|13249.8|13252|13249.9|13250.7|13248.6|152
1581570900000|2020-02-13 05:15:00|13252|13249.9|13252.7|13250.6|13253|13250.9|13251.7|13249.6|162
1581571200000|2020-02-13 05:20:00|13252.6|13250.5|13254|13251.9|13254|13252.2|13252.3|13250.4|266
1581571500000|2020-02-13 05:25:00|13253.9|13251.8|13255.3|13253.2|13255.9|13253.8|13253.8|13251.8|232
1581571800000|2020-02-13 05:30:00|13255.2|13253.1|13255|13252.9|13256|13253.9|13254.1|13252.3|249
1581572100000|2020-02-13 05:35:00|13254.9|13252.8|13254.5|13252.4|13255.2|13253.5|13253.7|13252.1|279
1581572400000|2020-02-13 05:40:00|13254.4|13252.3|13254.2|13252.1|13254.4|13252.5|13253.7|13251.9|94
1581572700000|2020-02-13 05:45:00|13254.3|13252.2|13252.4|13250.3|13254.3|13252.5|13251.6|13249.5|148
1581573000000|2020-02-13 05:50:00|13252.5|13250.4|13251.6|13249.5|13252.5|13250.4|13251.1|13249.3|169
1581573300000|2020-02-13 05:55:00|13251.5|13249.4|13252.3|13250.2|13252.8|13250.7|13251|13249.2|230
1581573600000|2020-02-13 06:00:00|13252.2|13250.1|13253.6|13251.5|13253.8|13251.9|13251.7|13249.8|173
1581573900000|2020-02-13 06:05:00|13253.7|13251.6|13255.7|13253.6|13255.9|13253.8|13253.1|13251.4|124
1581574200000|2020-02-13 06:10:00|13255.6|13253.5|13255.9|13253.8|13256.6|13254.5|13254.5|13252.9|200
1581574500000|2020-02-13 06:15:00|13255.8|13253.7|13255.4|13254.1|13257.6|13255.9|13254.5|13252.6|288
1581574800000|2020-02-13 06:20:00|13255.3|13254|13254.8|13252.7|13256|13254.3|13254.1|13252.4|178
1581575100000|2020-02-13 06:25:00|13254.6|13252.5|13252.6|13251.3|13254.7|13252.8|13252.4|13250.7|209
1581575400000|2020-02-13 06:30:00|13252.5|13251.2|13254.2|13252.1|13254.3|13252.4|13251.9|13250.2|237
1581575700000|2020-02-13 06:35:00|13254.1|13252|13257.8|13256.5|13259.4|13257.5|13253.9|13252|290
1581576000000|2020-02-13 06:40:00|13258.2|13256.1|13258.7|13256.6|13258.9|13257.1|13257.6|13256|126
1581576300000|2020-02-13 06:45:00|13258.8|13256.7|13258.4|13256.3|13259.5|13257.8|13257.3|13255.6|187
1581576600000|2020-02-13 06:50:00|13258.3|13256.2|13258.7|13256.6|13258.8|13257|13257.7|13255.8|162
1581576900000|2020-02-13 06:55:00|13258.6|13256.5|13258.9|13256.8|13260.6|13258.8|13258.3|13256.5|125
1581577200000|2020-02-13 07:00:00|13258.8|13256.7|13263.9|13261.8|13263.9|13262.2|13258.5|13256.6|294
1581577500000|2020-02-13 07:05:00|13263.8|13261.7|13262.9|13260.8|13264.1|13262.4|13261.7|13260|367
1581577800000|2020-02-13 07:10:00|13262.5|13261.2|13262.1|13260|13263.5|13261.8|13261.6|13259.9|298
1581578100000|2020-02-13 07:15:00|13262|13259.9|13264.4|13263.1|13264.5|13263.2|13261.9|13259.8|237
1581578400000|2020-02-13 07:20:00|13264.5|13263.2|13262.3|13261|13265.8|13264.1|13261.5|13259.8|301
1581578700000|2020-02-13 07:25:00|13262.2|13260.9|13261.9|13260.6|13265.3|13263.5|13261.9|13260.3|459
1581579000000|2020-02-13 07:30:00|13262|13260.7|13259.2|13257.9|13262.5|13260.9|13259.1|13257.4|384
1581579300000|2020-02-13 07:35:00|13259.3|13258|13257.2|13255.9|13260|13258.5|13257.2|13255.6|339
1581579600000|2020-02-13 07:40:00|13257.3|13256|13260.2|13258.9|13260.4|13259.1|13256.6|13255.2|439
1581579900000|2020-02-13 07:45:00|13260.1|13258.8|13259.1|13257.8|13261.7|13260|13258.7|13257.2|393
1581580200000|2020-02-13 07:50:00|13259.2|13257.9|13261.2|13259.9|13261.3|13260|13258.1|13256.8|406
1581580500000|2020-02-13 07:55:00|13261.1|13259.8|13260.2|13258.9|13261.6|13260.1|13259|13257.7|392
1581580800000|2020-02-13 08:00:00|13259.7|13258.4|13259.3|13258|13261.7|13260|13257.2|13255.9|495
1581581100000|2020-02-13 08:05:00|13259.5|13258.2|13257|13255.7|13259.5|13258.2|13255.8|13254.2|350
1581581400000|2020-02-13 08:10:00|13256.9|13255.6|13258.4|13257.1|13259.1|13257.6|13256.7|13255.1|330
1581581700000|2020-02-13 08:15:00|13258.6|13257.3|13256.8|13255.5|13259|13257.5|13256.7|13254.9|316
1581582000000|2020-02-13 08:20:00|13256.7|13255.4|13254.8|13253.5|13257.2|13255.7|13254.3|13252.9|420
1581582300000|2020-02-13 08:25:00|13254.9|13253.6|13253.1|13251.8|13255.7|13254.4|13252.9|13251.2|395
1581582600000|2020-02-13 08:30:00|13253.2|13251.9|13252.2|13250.9|13254.1|13252.8|13250.1|13248.4|389
1581582900000|2020-02-13 08:35:00|13252.3|13251|13253.1|13251.8|13253.5|13251.9|13250.8|13249.4|378
1581583200000|2020-02-13 08:40:00|13253|13251.7|13252.5|13251.2|13255.3|13253.8|13252.4|13251.1|467
1581583500000|2020-02-13 08:45:00|13252.4|13251.1|13249.7|13248.4|13253.3|13252|13248.4|13247.1|436
1581583800000|2020-02-13 08:50:00|13249.8|13248.5|13249.9|13248.6|13252.8|13251.2|13248|13246.6|337
1581584100000|2020-02-13 08:55:00|13250|13248.7|13249.8|13248.5|13250.7|13249.4|13249.3|13248|240
1581584400000|2020-02-13 09:00:00|13249.9|13248.6|13250.9|13249.6|13252.8|13251.4|13249.8|13248.2|353
1581584700000|2020-02-13 09:05:00|13250.8|13249.5|13254.6|13252.5|13254.7|13253|13248.9|13247.6|355
1581585000000|2020-02-13 09:10:00|13254.3|13253|13254.2|13252.9|13255.4|13253.7|13252.2|13250.7|386
1581585300000|2020-02-13 09:15:00|13254.3|13253|13255.7|13254.4|13256.6|13255.3|13254|13252.4|338
1581585600000|2020-02-13 09:20:00|13255.5|13254.2|13257.9|13256.6|13258.1|13256.6|13255.4|13253.5|376
1581585900000|2020-02-13 09:25:00|13257.8|13256.5|13258.7|13257.4|13260.2|13258.6|13257.2|13255.9|463
1581586200000|2020-02-13 09:30:00|13258.8|13257.5|13257.1|13255.8|13259.1|13257.6|13255.3|13253.5|390
1581586500000|2020-02-13 09:35:00|13257|13255.7|13256|13254.7|13257.1|13255.8|13255.4|13253.8|272
1581586800000|2020-02-13 09:40:00|13256.1|13254.8|13256.3|13255|13259.1|13257.4|13255.9|13254.6|346
1581587100000|2020-02-13 09:45:00|13256.4|13255.1|13258.2|13256.9|13259|13257.4|13256.1|13254.4|397
1581587400000|2020-02-13 09:50:00|13258.1|13256.8|13260.2|13258.9|13260.7|13259.2|13257.9|13256.4|370
1581587700000|2020-02-13 09:55:00|13260.1|13258.8|13259.5|13258.2|13261.8|13260.2|13259.1|13257.4|547
1581588000000|2020-02-13 10:00:00|13259.6|13258.3|13261.5|13260.2|13261.7|13260.3|13258.8|13257.3|543
1581588300000|2020-02-13 10:05:00|13261.6|13260.3|13266.2|13264.1|13266.7|13265|13261.2|13259.6|524
1581588600000|2020-02-13 10:10:00|13266.1|13264|13262.8|13261.5|13266.5|13264.9|13262.7|13261|582
1581588900000|2020-02-13 10:15:00|13262.7|13261.4|13262|13260.7|13263.7|13262.1|13261.3|13259.5|491
1581589200000|2020-02-13 10:20:00|13261.9|13260.6|13259.7|13258.4|13262.7|13261|13259.4|13257.7|401
1581589500000|2020-02-13 10:25:00|13259.8|13258.5|13259.8|13258.5|13261|13259.6|13258|13256.6|530
1581589800000|2020-02-13 10:30:00|13260.1|13258.8|13258.8|13257.5|13261.2|13259.5|13258.2|13256.5|430
1581590100000|2020-02-13 10:35:00|13259.2|13257.1|13258|13256.7|13259.9|13258.2|13258|13256.5|376
1581590400000|2020-02-13 10:40:00|13258.1|13256.8|13257.8|13256.5|13258.6|13257.1|13256.7|13255|359
1581590700000|2020-02-13 10:45:00|13257.9|13256.6|13257.6|13256.3|13259.5|13258.1|13256.9|13255.6|333
1581591000000|2020-02-13 10:50:00|13257.7|13256.4|13257.9|13256.6|13258.7|13257.1|13256.6|13255|267
1581591300000|2020-02-13 10:55:00|13257.8|13256.5|13260|13257.9|13260.9|13259.3|13257.1|13255.8|402
1581591600000|2020-02-13 11:00:00|13260.1|13258|13263.3|13262|13264.7|13263.1|13259.5|13258|507
1581591900000|2020-02-13 11:05:00|13263.2|13261.9|13263.3|13262|13263.8|13262.3|13260.9|13259.2|405
1581592200000|2020-02-13 11:10:00|13263.4|13262.1|13265.2|13263.9|13265.6|13264.1|13262.4|13261.1|491
1581592500000|2020-02-13 11:15:00|13265.1|13263.8|13263.8|13261.7|13266.3|13265|13262.8|13261.1|405
1581592800000|2020-02-13 11:20:00|13263.7|13261.6|13265.1|13263.8|13265.5|13264.2|13262.6|13261.3|415
1581593100000|2020-02-13 11:25:00|13265.2|13263.9|13265.4|13264.1|13266|13264.5|13264|13262.2|552
1581593400000|2020-02-13 11:30:00|13265.7|13264.4|13265.7|13264.4|13266.1|13264.8|13263.2|13261.9|415
1581593700000|2020-02-13 11:35:00|13265.6|13264.3|13266.7|13264.6|13268.2|13266.4|13265|13263.7|379
1581594000000|2020-02-13 11:40:00|13266.6|13264.5|13265.5|13264.2|13266.6|13265|13264.7|13263.1|341
1581594300000|2020-02-13 11:45:00|13265.3|13264|13267.7|13266.4|13267.9|13266.6|13265.1|13263.4|367
1581594600000|2020-02-13 11:50:00|13267.6|13266.3|13267.3|13266|13267.8|13266.5|13263.1|13261.6|468
1581594900000|2020-02-13 11:55:00|13267.2|13265.9|13269.1|13267.8|13272.2|13270.6|13267.1|13265.8|584
1581595200000|2020-02-13 12:00:00|13269.2|13267.9|13266.5|13265.2|13269.9|13268.3|13265.8|13264.4|563
1581595500000|2020-02-13 12:05:00|13266.6|13265.3|13265.4|13264.1|13268.4|13266.6|13263.7|13262.4|539
1581595800000|2020-02-13 12:10:00|13265.5|13264.2|13262.7|13261.4|13267.7|13266.4|13261.6|13260.1|593
1581596100000|2020-02-13 12:15:00|13262.8|13261.5|13264.6|13263.3|13265.2|13263.9|13262|13260.7|401
1581596400000|2020-02-13 12:20:00|13264.5|13263.2|13265|13263.7|13265.4|13264.1|13263|13261.7|347
1581596700000|2020-02-13 12:25:00|13264.9|13263.6|13264.2|13262.9|13265.1|13263.8|13263.7|13262|403
1581597000000|2020-02-13 12:30:00|13264.3|13263|13263.5|13261.4|13264.7|13263.3|13262.9|13261.3|219
1581597300000|2020-02-13 12:35:00|13263|13261.7|13260.8|13259.5|13263.1|13261.8|13259.3|13258|485
1581597600000|2020-02-13 12:40:00|13260.9|13259.6|13259.4|13258.1|13260.9|13259.6|13257.1|13255.6|402
1581597900000|2020-02-13 12:45:00|13259.5|13258.2|13261.1|13259.8|13261.9|13260.6|13258.1|13256.7|359
1581598200000|2020-02-13 12:50:00|13261|13259.7|13259.2|13257.9|13261.1|13259.7|13257.7|13256.4|262
1581598500000|2020-02-13 12:55:00|13259.3|13258|13261.1|13259.8|13262.6|13261|13258.8|13257.5|447
1581598800000|2020-02-13 13:00:00|13261.2|13259.9|13259.5|13258.2|13262.5|13261.2|13259.1|13257.6|463
1581599100000|2020-02-13 13:05:00|13259.4|13258.1|13259.9|13258.6|13260.2|13258.9|13257.5|13256.2|430
1581599400000|2020-02-13 13:10:00|13259.8|13258.5|13257.4|13256.1|13260.7|13259.4|13257.3|13255.8|332
1581599700000|2020-02-13 13:15:00|13257.3|13256|13254.1|13252.8|13257.7|13256|13253.1|13251.4|417
1581600000000|2020-02-13 13:20:00|13253.8|13252.5|13251|13249.7|13254.4|13252.8|13248.9|13247|365
1581600300000|2020-02-13 13:25:00|13250.9|13249.6|13251.8|13246.5|13252.4|13249.8|13249.2|13246|434
1581600600000|2020-02-13 13:30:00|13252.1|13246.7|13256.9|13255.6|13257.2|13255.9|13248.3|13245.3|683
1581600900000|2020-02-13 13:35:00|13256.8|13255.5|13252.3|13251|13258|13256.7|13252.1|13250.5|504
1581601200000|2020-02-13 13:40:00|13252.4|13251.1|13253.4|13252.1|13256.3|13254.8|13251.6|13250.3|423
1581601500000|2020-02-13 13:45:00|13253.3|13252|13253.4|13252.1|13256.3|13254.5|13252.7|13251.4|541
1581601800000|2020-02-13 13:50:00|13253.5|13252.2|13250.3|13248.2|13254.2|13252.5|13247.5|13246.1|587
1581602100000|2020-02-13 13:55:00|13250|13248.7|13254.2|13252.9|13254.9|13253.1|13249.7|13248.4|481
1581602400000|2020-02-13 14:00:00|13254.1|13252.8|13251|13248.9|13255.5|13254.1|13250.3|13248.7|609
1581602700000|2020-02-13 14:05:00|13251.1|13249|13249.6|13248.3|13253|13251.4|13248.3|13246.6|661
1581603000000|2020-02-13 14:10:00|13249.5|13248.2|13250.6|13249.3|13251.3|13249.7|13249|13247.3|467
1581603300000|2020-02-13 14:15:00|13250.2|13248.9|13245.9|13244.6|13250.2|13248.9|13242|13240.3|540
1581603600000|2020-02-13 14:20:00|13246|13244.7|13246.5|13245.2|13247.4|13245.9|13244.4|13243.1|446
1581603900000|2020-02-13 14:25:00|13246.6|13245.3|13248|13245.9|13249.1|13247.6|13246.4|13244.7|450
1581604200000|2020-02-13 14:30:00|13247.6|13246.3|13247.8|13246.5|13250.3|13248.6|13245.9|13244.5|834
1581604500000|2020-02-13 14:35:00|13247.9|13246.6|13245.3|13244|13248.2|13246.9|13245|13243.7|616
1581604800000|2020-02-13 14:40:00|13245.2|13243.9|13244.2|13242.9|13245.3|13244|13241.3|13239.6|720
1581605100000|2020-02-13 14:45:00|13244.3|13243|13243.5|13242.2|13245.6|13244.3|13242.3|13240.9|662
1581605400000|2020-02-13 14:50:00|13243.4|13242.1|13241.8|13240.5|13244.2|13242.8|13241|13239.7|575
1581605700000|2020-02-13 14:55:00|13241.9|13240.6|13249.4|13248.1|13250.3|13248.6|13241.2|13239.8|645
1581606000000|2020-02-13 15:00:00|13249.3|13248|13253.3|13252|13255.7|13254.4|13247|13245.6|881
1581606300000|2020-02-13 15:05:00|13253.2|13251.9|13253.6|13252.3|13255|13253.7|13249.6|13248.3|750
1581606600000|2020-02-13 15:10:00|13253.7|13252.4|13251.1|13249|13253.7|13252.4|13248|13246.2|646
1581606900000|2020-02-13 15:15:00|13251|13248.9|13244.1|13242.8|13251|13249.4|13242.8|13241.2|620
1581607200000|2020-02-13 15:20:00|13244|13242.7|13250.1|13248.8|13251|13249.4|13244|13242.7|827
1581607500000|2020-02-13 15:25:00|13250.3|13249|13253.1|13251.8|13255.8|13254.5|13250.3|13248.7|742
1581607800000|2020-02-13 15:30:00|13253.2|13251.9|13257|13255.7|13259|13257.7|13253.2|13251.8|733
1581608100000|2020-02-13 15:35:00|13256.9|13255.6|13255.6|13254.3|13258|13256.5|13254.6|13252.9|723
1581608400000|2020-02-13 15:40:00|13255.5|13254.2|13253.3|13252|13256.4|13255|13253.3|13252|554
1581608700000|2020-02-13 15:45:00|13253.2|13251.9|13250.8|13249.5|13253.9|13252.4|13247|13245.6|545
1581609000000|2020-02-13 15:50:00|13250.7|13249.4|13254.4|13253.1|13254.6|13253.1|13249.8|13248.1|578
1581609300000|2020-02-13 15:55:00|13254.5|13253.2|13256.3|13255|13257.5|13255.8|13253.5|13252.2|656
1581609600000|2020-02-13 16:00:00|13256.4|13255.1|13252.7|13251.4|13256.6|13255.1|13252.3|13250.8|643
1581609900000|2020-02-13 16:05:00|13252.5|13251.2|13255.8|13254.5|13257.4|13255.7|13252.2|13250.5|457
1581610200000|2020-02-13 16:10:00|13255.9|13254.6|13259.7|13258.4|13260.7|13259.4|13254.1|13252.3|484
1581610500000|2020-02-13 16:15:00|13259.5|13258.2|13259.8|13258.5|13261|13259.7|13259|13257.7|404
1581610800000|2020-02-13 16:20:00|13259.7|13258.4|13259|13257.7|13261|13259.3|13258.5|13257|355
1581611100000|2020-02-13 16:25:00|13259.1|13257.8|13260.4|13259.1|13261.2|13259.4|13256.8|13255.4|472
1581611400000|2020-02-13 16:30:00|13260.5|13259.2|13262.3|13261|13264.7|13263.1|13258.6|13257.3|480
1581611700000|2020-02-13 16:35:00|13262.4|13261.1|13258.8|13257.5|13263.2|13261.9|13258.3|13257|488
1581612000000|2020-02-13 16:40:00|13258.9|13257.6|13259.2|13257.9|13260.1|13258.4|13257|13255.7|383
1581612300000|2020-02-13 16:45:00|13259.3|13258|13258.3|13257|13260.2|13258.9|13257.4|13256|485
1581612600000|2020-02-13 16:50:00|13258.2|13256.9|13257.9|13256.6|13259|13257.7|13257.3|13256|319
1581612900000|2020-02-13 16:55:00|13258|13256.7|13256.6|13255.3|13258.3|13257|13255|13253.7|408
1581613200000|2020-02-13 17:00:00|13256.5|13255.2|13256.1|13254.8|13256.8|13255.3|13254.8|13253.2|359
1581613500000|2020-02-13 17:05:00|13256|13254.7|13256.5|13254.4|13256.6|13254.9|13254.9|13253.1|330
1581613800000|2020-02-13 17:10:00|13256.4|13254.3|13256|13254.7|13257.5|13256.1|13255.3|13253.6|281
1581614100000|2020-02-13 17:15:00|13255.9|13254.6|13254.9|13253.6|13256.2|13254.7|13254.7|13253.1|267
1581614400000|2020-02-13 17:20:00|13254.8|13253.5|13256|13254.7|13257|13255.4|13254.1|13252.8|328
1581614700000|2020-02-13 17:25:00|13256.1|13254.8|13257.8|13255.7|13258.6|13257.3|13255.4|13254.1|242
1581615000000|2020-02-13 17:30:00|13257.4|13256.1|13258|13256.7|13259|13257.7|13257.1|13255.7|310
1581615300000|2020-02-13 17:35:00|13257.9|13256.6|13260.4|13259.1|13261|13259.7|13257.9|13256.2|195
1581615600000|2020-02-13 17:40:00|13260.5|13259.2|13258.4|13257.1|13260.9|13259.2|13257.6|13256.1|265
1581615900000|2020-02-13 17:45:00|13258.3|13257|13257.7|13256.4|13260|13258.5|13257.5|13256.2|318
1581616200000|2020-02-13 17:50:00|13257.6|13256.3|13257.5|13256.2|13258.9|13257.1|13256.8|13255.5|244
1581616500000|2020-02-13 17:55:00|13257.6|13256.3|13258.4|13257.1|13258.9|13257.6|13256|13254.3|358
1581616800000|2020-02-13 18:00:00|13258.3|13257|13261|13259.7|13261.8|13260.3|13257.5|13256|394
1581617100000|2020-02-13 18:05:00|13260.9|13259.6|13258.4|13257.1|13261.3|13260|13258.4|13256.8|378
1581617400000|2020-02-13 18:10:00|13258.5|13257.2|13261.1|13259.8|13261.3|13260|13257.7|13256|343
1581617700000|2020-02-13 18:15:00|13261.2|13259.9|13261.1|13259|13261.7|13260.1|13260.1|13258.5|278
1581618000000|2020-02-13 18:20:00|13261.2|13259.1|13261.2|13259.9|13261.7|13260|13260.5|13258.7|216
1581618300000|2020-02-13 18:25:00|13261.3|13260|13260.4|13259.1|13261.6|13260|13259.8|13258.5|189
1581618600000|2020-02-13 18:30:00|13260.3|13259|13259.5|13258.2|13261|13259.4|13259.4|13257.7|204
1581618900000|2020-02-13 18:35:00|13259.4|13258.1|13258.8|13257.5|13260.3|13258.5|13258.8|13257.2|171
1581619200000|2020-02-13 18:40:00|13258.9|13257.6|13258.5|13257.2|13259.6|13257.9|13257.7|13256.4|211
1581619500000|2020-02-13 18:45:00|13258.6|13257.3|13257.9|13256.6|13259.2|13257.6|13257.8|13256.1|156
1581619800000|2020-02-13 18:50:00|13257.8|13256.5|13260.8|13258.7|13261|13259.2|13257.8|13256.5|217
1581620100000|2020-02-13 18:55:00|13260.9|13258.8|13259.4|13258.1|13260.9|13259.2|13259.3|13257.7|200
1581620400000|2020-02-13 19:00:00|13259.5|13258.2|13259.8|13257.7|13260.5|13258.8|13259.1|13257.5|210
1581620700000|2020-02-13 19:05:00|13259.4|13258.1|13260.4|13259.1|13261|13259.3|13259.4|13257.7|191
1581621000000|2020-02-13 19:10:00|13260.3|13259|13261.2|13259.9|13261.7|13260.2|13259.9|13258.5|225
1581621300000|2020-02-13 19:15:00|13261.3|13260|13261.1|13259.8|13262.4|13260.6|13261.1|13259.4|173
1581621600000|2020-02-13 19:20:00|13261|13259.7|13261.3|13260|13261.7|13260.1|13260.8|13259.2|174
1581621900000|2020-02-13 19:25:00|13261.2|13259.9|13261.2|13259.9|13262.4|13260.7|13260.9|13259.1|228
1581622200000|2020-02-13 19:30:00|13261.3|13260|13260.9|13259.6|13261.8|13260.2|13260.6|13259.1|161
1581622500000|2020-02-13 19:35:00|13261.3|13259.2|13261.2|13259.1|13261.6|13259.9|13259.7|13258.1|202
1581622800000|2020-02-13 19:40:00|13261.1|13259|13261.1|13259|13261.1|13259.3|13259.9|13258.2|208
1581623100000|2020-02-13 19:45:00|13261|13258.9|13260.1|13258.8|13261|13259.3|13259.8|13258.2|194
1581623400000|2020-02-13 19:50:00|13260|13258.7|13260.7|13258.6|13261|13259.2|13259.9|13258.4|211
1581623700000|2020-02-13 19:55:00|13260.8|13258.7|13260.5|13259.2|13261.1|13259.4|13259.5|13258|247
1581624000000|2020-02-13 20:00:00|13260.6|13259.3|13261.3|13260|13262.2|13260.7|13258.5|13257|342
1581624300000|2020-02-13 20:05:00|13261.2|13259.9|13260.1|13258.8|13261.7|13260.2|13259.1|13257.6|232
1581624600000|2020-02-13 20:10:00|13260.2|13258.9|13260.2|13258.9|13261.4|13260|13260|13258.3|169
1581624900000|2020-02-13 20:15:00|13260.1|13258.8|13260|13258.7|13260.9|13259.2|13259.8|13258.2|202
1581625200000|2020-02-13 20:20:00|13260.1|13258.8|13260.6|13258.5|13260.9|13259.1|13259.3|13257.6|229
1581625500000|2020-02-13 20:25:00|13260.5|13258.4|13261.3|13260|13261.7|13260|13259.5|13257.9|127
1581625800000|2020-02-13 20:30:00|13261.4|13260.1|13261.8|13259.7|13262.6|13261|13260.7|13259.4|218
1581626100000|2020-02-13 20:35:00|13261.7|13259.6|13261.7|13259.6|13262.3|13260.8|13261|13259.5|147
1581626400000|2020-02-13 20:40:00|13261.8|13259.7|13262|13260.7|13262.7|13261.1|13261.2|13259.5|135
1581626700000|2020-02-13 20:45:00|13262.1|13260.8|13262.3|13260.2|13262.8|13261.1|13261.1|13259.4|222
1581627000000|2020-02-13 20:50:00|13262.4|13260.3|13263.5|13261.4|13263.8|13262.2|13261.3|13259.8|272
1581627300000|2020-02-13 20:55:00|13263.6|13261.5|13263.1|13261.8|13264.1|13262.3|13262.3|13260.5|275
1581627600000|2020-02-13 21:00:00|13263.2|13261.9|13263.5|13261.4|13264.4|13262.7|13262.2|13260.4|117
1581627900000|2020-02-13 21:05:00|13263.6|13261.5|13264.3|13262.2|13264.7|13262.7|13263.3|13261.4|125
1581628200000|2020-02-13 21:10:00|13264.2|13262.1|13263.7|13261.6|13264.3|13262.6|13262.8|13261.2|111
1581628500000|2020-02-13 21:15:00|13263.9|13262.6|13264.4|13263.1|13264.7|13263.1|13263.7|13262|97
1581628800000|2020-02-13 21:20:00|13264.3|13263|13264.4|13262.3|13264.9|13263.1|13263.8|13262|153
1581629100000|2020-02-13 21:25:00|13264.3|13262.2|13264.5|13262.4|13266.4|13264.7|13264.1|13262.1|163
1581629400000|2020-02-13 21:30:00|13264.1|13262.8|13265.4|13263.3|13265.5|13263.8|13264.1|13262.3|68
1581629700000|2020-02-13 21:35:00|13265.3|13264|13266.1|13264.8|13266.5|13264.9|13265|13263.4|103
1581630000000|2020-02-13 21:40:00|13266|13264.7|13265.8|13264.5|13267.3|13265.5|13265.8|13264.1|90
1581630300000|2020-02-13 21:45:00|13266.2|13264.1|13266.4|13264.3|13266.5|13264.7|13265.8|13264|59
1581630600000|2020-02-13 21:50:00|13266.5|13264.4|13268.6|13266.5|13269.2|13267.4|13265.9|13264.3|186
1581630900000|2020-02-13 21:55:00|13268.5|13266.4|13268.5|13266.4|13269.5|13267.4|13267.9|13265.8|147
1581631200000|2020-02-13 22:00:00|13268.6|13266.5|13269|13266.9|13269.1|13267|13268.2|13266.1|28
1581631500000|2020-02-13 22:05:00|13268.4|13265.8|13269.2|13267|13270.4|13267.5|13268.2|13265.6|143
1581631800000|2020-02-13 22:10:00|13269|13266.7|13268.9|13265.4|13270.8|13267.4|13268.1|13264.9|160
1581632100000|2020-02-13 22:15:00|13268.8|13265.6|13268.4|13265.7|13269.3|13266.1|13267.8|13265|129
1581632400000|2020-02-13 22:20:00|13268.5|13265.6|13268.8|13266|13269.2|13266.4|13267.9|13265.5|120
1581632700000|2020-02-13 22:25:00|13268.4|13266.1|13268.9|13265.5|13269.3|13266.1|13267.7|13265.3|157
1581633000000|2020-02-13 22:30:00|13268.7|13265.8|13266.4|13263.7|13268.7|13265.8|13265.5|13262.8|214
1581633300000|2020-02-13 22:35:00|13266.3|13263.6|13266.7|13263.5|13267.2|13264.2|13265.4|13263.1|158
1581633600000|2020-02-13 22:40:00|13266.6|13263.4|13266.6|13263.7|13267.6|13264.3|13266|13263.4|169
1581633900000|2020-02-13 22:45:00|13266.5|13263.9|13268.1|13265.8|13270.1|13267.3|13266|13263.2|252
1581634200000|2020-02-13 22:50:00|13268.3|13265.5|13268.6|13266|13269|13266.3|13267.8|13265.4|194
1581634500000|2020-02-13 22:55:00|13268.4|13266.2|13269.1|13265.8|13269.1|13266.4|13267.9|13265.5|147
1581634800000|2020-02-13 23:00:00|13268.7|13266.1|13266.5|13264.4|13268.7|13266.3|13265.5|13263.4|149
1581635100000|2020-02-13 23:05:00|13266.4|13264.3|13267.2|13265.1|13267.4|13265.3|13266.4|13264.3|68
1581635400000|2020-02-13 23:10:00|13267.3|13265.2|13267|13264.9|13267.5|13265.4|13266.6|13264.8|78
1581635700000|2020-02-13 23:15:00|13267.1|13265|13267|13264.9|13267.4|13265.3|13266.8|13264.7|87
1581636000000|2020-02-13 23:20:00|13266.9|13264.8|13267.2|13265.1|13267.5|13265.4|13266.9|13264.8|86
1581636300000|2020-02-13 23:25:00|13267.1|13265|13266.3|13264.2|13267.7|13266.1|13266.1|13264.1|106
1581636600000|2020-02-13 23:30:00|13266.2|13264.1|13267.3|13265.2|13267.8|13265.7|13265.9|13264|118
1581636900000|2020-02-13 23:35:00|13267.4|13265.3|13267.9|13265.8|13268|13265.9|13267|13264.9|127
1581637200000|2020-02-13 23:40:00|13267.8|13265.7|13269.1|13267|13269.2|13267.1|13267.4|13265.6|230
1581637500000|2020-02-13 23:45:00|13269|13266.9|13268.1|13266|13269.1|13267|13267.5|13265.4|106
1581637800000|2020-02-13 23:50:00|13267.8|13265.7|13267.3|13265.2|13267.8|13265.7|13266.5|13264.7|168
1581638100000|2020-02-13 23:55:00|13267.4|13265.3|13267.3|13265.2|13267.8|13265.7|13266.5|13264.5|143
1581638400000|2020-02-14 00:00:00|13267.4|13265.3|13269.9|13267.8|13269.9|13268.2|13267|13264.9|143
1581638700000|2020-02-14 00:05:00|13269.8|13267.7|13267.3|13265.2|13269.8|13267.7|13266.5|13264.4|157
1581639000000|2020-02-14 00:10:00|13267.2|13265.1|13268|13265.9|13268.9|13267.1|13265.7|13263.8|291
1581639300000|2020-02-14 00:15:00|13268.1|13266|13267.8|13265.7|13268.1|13266.2|13266.8|13264.7|143
1581639600000|2020-02-14 00:20:00|13267.9|13265.8|13267.9|13265.8|13268|13266.3|13267.4|13265.3|110
1581639900000|2020-02-14 00:25:00|13268|13265.9|13267.9|13266.6|13270.2|13268.5|13267.4|13265.8|213
1581640200000|2020-02-14 00:30:00|13268.2|13266.1|13267.9|13265.8|13268.3|13266.6|13267.4|13265.6|167
1581640500000|2020-02-14 00:35:00|13268|13265.9|13267|13264.9|13268|13266.3|13266.3|13264.7|96
1581640800000|2020-02-14 00:40:00|13267.1|13265|13266.2|13264.1|13267.3|13265.5|13265.8|13264|127
1581641100000|2020-02-14 00:45:00|13266.1|13264|13265.5|13263.4|13266.5|13265|13264.9|13263|159
1581641400000|2020-02-14 00:50:00|13265.4|13263.3|13262.6|13260.5|13265.5|13263.5|13262.3|13260.2|141
1581641700000|2020-02-14 00:55:00|13262.7|13260.6|13261.7|13259.6|13262.8|13260.7|13261|13259.3|153
1581642000000|2020-02-14 01:00:00|13261.9|13259.8|13262.6|13260.5|13263.2|13261.1|13261.3|13259.5|226
1581642300000|2020-02-14 01:05:00|13262.5|13260.4|13263.6|13261.5|13264|13262.4|13262.5|13260.4|208
1581642600000|2020-02-14 01:10:00|13263.7|13261.6|13263.6|13261.5|13263.9|13261.8|13262.8|13260.7|196
1581642900000|2020-02-14 01:15:00|13263.5|13261.4|13264.3|13262.2|13264.8|13262.9|13263.2|13261.1|292
1581643200000|2020-02-14 01:20:00|13264.2|13262.1|13263.4|13261.3|13264.7|13262.6|13263.2|13261.1|223
1581643500000|2020-02-14 01:25:00|13263.3|13261.2|13262.8|13260.7|13263.9|13262.2|13262.7|13260.6|217
1581643800000|2020-02-14 01:30:00|13262.7|13260.6|13262.6|13260.5|13263.2|13261.5|13261.8|13260.2|218
1581644100000|2020-02-14 01:35:00|13262.7|13260.6|13260.8|13258.7|13263.1|13261|13260.3|13258.6|310
1581644400000|2020-02-14 01:40:00|13260.3|13259|13261.1|13259|13262.2|13260.5|13259.9|13258.5|225
1581644700000|2020-02-14 01:45:00|13261|13258.9|13260.5|13259.2|13262.2|13260.4|13260.4|13258.8|283
1581645000000|2020-02-14 01:50:00|13260.6|13259.3|13261.9|13259.8|13262.1|13260.3|13260.6|13258.9|203
1581645300000|2020-02-14 01:55:00|13262|13259.9|13261.9|13259.8|13262.1|13260.2|13260.1|13258.4|181
1581645600000|2020-02-14 02:00:00|13261.8|13259.7|13261.8|13260.5|13262.5|13260.6|13261.4|13259.5|190
1581645900000|2020-02-14 02:05:00|13262.3|13260.2|13262.8|13260.7|13262.9|13261.2|13260.5|13258.9|168
1581646200000|2020-02-14 02:10:00|13262.7|13260.6|13262|13259.9|13263.5|13261.6|13261.4|13259.5|205
1581646500000|2020-02-14 02:15:00|13261.9|13259.8|13261.8|13259.7|13262|13260.3|13260.3|13258.7|212
1581646800000|2020-02-14 02:20:00|13261.9|13259.8|13260.7|13258.6|13262.4|13260.3|13260.3|13258.5|242
1581647100000|2020-02-14 02:25:00|13260.8|13258.7|13260.1|13258|13260.8|13258.7|13259.4|13257.5|120
1581647400000|2020-02-14 02:30:00|13260|13257.9|13259.4|13257.3|13261.7|13259.6|13258.9|13257.1|201
1581647700000|2020-02-14 02:35:00|13259|13257.7|13259.8|13257.7|13260.7|13258.9|13259|13257.4|195
1581648000000|2020-02-14 02:40:00|13259.7|13257.6|13259.9|13257.8|13260.2|13258.4|13259.5|13257.6|154
1581648300000|2020-02-14 02:45:00|13259.8|13257.7|13259.8|13257.7|13260.8|13258.9|13259.2|13257.6|140
1581648600000|2020-02-14 02:50:00|13259.7|13257.6|13258.1|13256|13259.8|13258.1|13257.5|13255.8|197
1581648900000|2020-02-14 02:55:00|13257.6|13256.3|13256.7|13255.4|13258.4|13256.7|13256.7|13254.8|197
1581649200000|2020-02-14 03:00:00|13256.9|13255.6|13258|13255.9|13258.1|13256.3|13256.3|13254.2|276
1581649500000|2020-02-14 03:05:00|13257.9|13255.8|13258.5|13256.4|13258.8|13256.9|13257.5|13255.8|122
1581649800000|2020-02-14 03:10:00|13258.3|13256.2|13259.4|13258.1|13260.3|13258.3|13257.8|13255.9|277
1581650100000|2020-02-14 03:15:00|13259.9|13257.8|13259|13256.9|13259.9|13258.3|13258.5|13256.8|95
1581650400000|2020-02-14 03:20:00|13259.1|13257|13258.9|13256.8|13259.1|13257.2|13257.3|13255.6|148
1581650700000|2020-02-14 03:25:00|13259|13256.9|13258.5|13257.2|13259.1|13257.4|13258.2|13256.7|122
1581651000000|2020-02-14 03:30:00|13258.4|13257.1|13258.7|13256.6|13259.1|13257.3|13257.6|13255.9|163
1581651300000|2020-02-14 03:35:00|13258.8|13256.7|13258|13255.9|13259.3|13257.5|13257.8|13255.8|129
1581651600000|2020-02-14 03:40:00|13258.1|13256|13257.6|13256.3|13258.7|13256.9|13257.3|13255.5|136
1581651900000|2020-02-14 03:45:00|13257.5|13256.2|13259|13256.9|13259|13257.3|13257.4|13255.8|147
1581652200000|2020-02-14 03:50:00|13258.9|13256.8|13258.8|13257.5|13259.8|13258.2|13258.4|13256.6|102
1581652500000|2020-02-14 03:55:00|13258.9|13257.6|13260.9|13258.8|13261.8|13259.9|13258.7|13257.4|155
1581652800000|2020-02-14 04:00:00|13261|13258.9|13261.3|13260|13261.9|13260.3|13260.1|13258|137
1581653100000|2020-02-14 04:05:00|13261.2|13259.9|13260.9|13258.8|13261.8|13260.1|13260.7|13258.6|150
1581653400000|2020-02-14 04:10:00|13260.8|13258.7|13260.2|13258.1|13261|13259.2|13260.1|13258|118
1581653700000|2020-02-14 04:15:00|13260.1|13258|13260.6|13258.5|13260.8|13259|13259.9|13257.8|82
1581654000000|2020-02-14 04:20:00|13260.7|13258.6|13260.7|13258.6|13261.1|13259.4|13259.6|13258|126
1581654300000|2020-02-14 04:25:00|13260.6|13258.5|13260.1|13258|13260.7|13259.1|13259.6|13257.8|102
1581654600000|2020-02-14 04:30:00|13260.2|13258.1|13261.1|13259|13261.4|13259.3|13259.9|13257.8|121
1581654900000|2020-02-14 04:35:00|13261|13258.9|13260.8|13258.7|13261.3|13259.3|13260.6|13258.6|112
1581655200000|2020-02-14 04:40:00|13260.9|13258.8|13260|13257.9|13261|13258.9|13259.1|13257.4|116
1581655500000|2020-02-14 04:45:00|13260.1|13258|13260|13257.9|13260.8|13258.7|13259.5|13257.7|73
1581655800000|2020-02-14 04:50:00|13260.1|13258|13259.6|13257.5|13260.1|13258.2|13259.1|13257.1|92
1581656100000|2020-02-14 04:55:00|13259.5|13257.4|13261.8|13259.7|13261.8|13260|13259.5|13257.4|140
1581656400000|2020-02-14 05:00:00|13261.7|13259.6|13261.3|13259.2|13261.8|13260|13260.7|13258.8|211
1581656700000|2020-02-14 05:05:00|13261.2|13259.1|13260.2|13258.9|13261.6|13259.9|13260.2|13258.4|152
1581657000000|2020-02-14 05:10:00|13260.1|13258.8|13260.7|13258.6|13260.7|13259|13260|13258.4|88
1581657300000|2020-02-14 05:15:00|13260.6|13258.5|13260.8|13258.7|13261.3|13259.7|13260.2|13258.4|117
1581657600000|2020-02-14 05:20:00|13260.9|13258.8|13260.1|13258.8|13260.9|13259.2|13260|13258.4|86
1581657900000|2020-02-14 05:25:00|13260.5|13258.4|13259.9|13257.8|13260.6|13258.8|13259.4|13257.7|134
1581658200000|2020-02-14 05:30:00|13260|13257.9|13261.1|13259|13261.2|13259.1|13259.9|13257.8|113
1581658500000|2020-02-14 05:35:00|13261|13258.9|13260.7|13258.6|13261.3|13259.2|13260.2|13258.3|139
1581658800000|2020-02-14 05:40:00|13260.6|13258.5|13259.8|13257.7|13260.8|13258.8|13259.3|13257.6|144
1581659100000|2020-02-14 05:45:00|13259.7|13257.6|13260|13257.9|13260.1|13258.2|13258.8|13257.1|151
1581659400000|2020-02-14 05:50:00|13259.9|13257.8|13259|13256.9|13260|13258|13258.5|13256.8|184
1581659700000|2020-02-14 05:55:00|13258.6|13257.3|13258.9|13256.8|13259.2|13257.4|13258.5|13256.7|240
1581660000000|2020-02-14 06:00:00|13258.8|13256.7|13258.4|13257.1|13258.9|13257.3|13257.2|13255.6|165
1581660300000|2020-02-14 06:05:00|13258.8|13256.7|13259|13256.9|13259.2|13257.5|13258|13256.3|91
1581660600000|2020-02-14 06:10:00|13259.1|13257|13258.3|13256.2|13259.1|13257.3|13257.5|13255.9|142
1581660900000|2020-02-14 06:15:00|13257.9|13256.6|13258.1|13256|13258.4|13256.6|13257.6|13255.8|131
1581661200000|2020-02-14 06:20:00|13258|13255.9|13258.2|13256.1|13258.4|13256.6|13257.6|13255.9|93
1581661500000|2020-02-14 06:25:00|13258.1|13256|13257.2|13255.1|13258.2|13256.1|13256.5|13254.8|120
1581661800000|2020-02-14 06:30:00|13257.1|13255|13256.7|13255.4|13257.2|13255.5|13256.5|13254.9|110
1581662100000|2020-02-14 06:35:00|13257.1|13255|13257.9|13255.8|13258|13256.3|13256.6|13254.8|143
1581662400000|2020-02-14 06:40:00|13258|13255.9|13258.1|13256|13258.3|13256.3|13257.3|13255.6|79
1581662700000|2020-02-14 06:45:00|13258.2|13256.1|13257.1|13255|13258.2|13256.2|13256.3|13254.4|114
1581663000000|2020-02-14 06:50:00|13257.2|13255.1|13257.2|13255.1|13257.4|13255.5|13256.7|13254.7|133
1581663300000|2020-02-14 06:55:00|13257.3|13255.2|13258.3|13256.2|13258.5|13256.5|13256.6|13255|143
1581663600000|2020-02-14 07:00:00|13257.9|13256.6|13257.2|13255.1|13260.2|13258.1|13256.3|13254.4|240
1581663900000|2020-02-14 07:05:00|13257.3|13255.2|13256.1|13254|13257.5|13255.6|13255|13253.3|331
1581664200000|2020-02-14 07:10:00|13256.2|13254.1|13254.9|13252.8|13256.3|13254.2|13254.3|13252.5|194
1581664500000|2020-02-14 07:15:00|13254.8|13252.7|13253|13250.9|13255.5|13253.4|13250.5|13248.7|303
1581664800000|2020-02-14 07:20:00|13252.6|13251.3|13253.9|13251.8|13254|13251.9|13251.8|13250.1|222
1581665100000|2020-02-14 07:25:00|13254|13251.9|13252.6|13251.3|13254.1|13252.3|13252|13250.3|309
1581665400000|2020-02-14 07:30:00|13252.7|13251.4|13253|13250.9|13253.9|13252.1|13251.9|13250.4|309
1581665700000|2020-02-14 07:35:00|13253.1|13251|13251.6|13250.3|13254.2|13252.4|13251.1|13249.8|303
1581666000000|2020-02-14 07:40:00|13251.7|13250.4|13251.9|13249.8|13252.9|13251.2|13250.6|13249.3|326
1581666300000|2020-02-14 07:45:00|13251.6|13250.3|13250.1|13248|13251.7|13250.3|13248.9|13247.3|319
1581666600000|2020-02-14 07:50:00|13249.7|13248.4|13249|13247.7|13250.3|13248.6|13248.9|13247.2|338
1581666900000|2020-02-14 07:55:00|13248.9|13247.6|13249.7|13248.4|13250.4|13248.7|13248.7|13247.1|418
1581667200000|2020-02-14 08:00:00|13249.8|13248.5|13251|13248.9|13251.6|13250.2|13249.1|13247.4|580
1581667500000|2020-02-14 08:05:00|13250.7|13249.4|13252.2|13250.9|13252.6|13250.9|13250.5|13248.9|394
1581667800000|2020-02-14 08:10:00|13252.3|13251|13252.1|13250.8|13252.8|13251.3|13251.2|13249.5|296
1581668100000|2020-02-14 08:15:00|13252|13250.7|13251.9|13250.6|13252.7|13250.9|13250.7|13249.4|361
1581668400000|2020-02-14 08:20:00|13251.8|13250.5|13253.8|13251.7|13254.1|13252.3|13251.7|13250.1|346
1581668700000|2020-02-14 08:25:00|13254|13251.9|13252.4|13251.1|13254.2|13252.1|13250.5|13249|355
1581669000000|2020-02-14 08:30:00|13252.7|13250.6|13252.8|13250.7|13252.9|13251.4|13250.6|13248.9|332
1581669300000|2020-02-14 08:35:00|13252.7|13250.6|13252.6|13251.3|13252.8|13251.5|13251.6|13250.3|216
1581669600000|2020-02-14 08:40:00|13252.5|13251.2|13254.3|13253|13254.9|13253.5|13252.4|13250.7|353
1581669900000|2020-02-14 08:45:00|13254.1|13252.8|13254.7|13252.6|13256.4|13254.7|13254.1|13252.6|281
1581670200000|2020-02-14 08:50:00|13254.8|13252.7|13255.2|13253.9|13255.7|13254|13253.4|13251.7|314
1581670500000|2020-02-14 08:55:00|13255.3|13254|13255.6|13253.5|13257.1|13255.4|13254|13252.4|409
1581670800000|2020-02-14 09:00:00|13255.7|13253.6|13257.6|13255.5|13258|13256.5|13255.3|13253.5|479
1581671100000|2020-02-14 09:05:00|13257.2|13255.9|13258|13255.9|13259.2|13257.7|13257.1|13255.8|354
1581671400000|2020-02-14 09:10:00|13257.7|13256.4|13256.5|13255.2|13258.1|13256.4|13256.4|13254.8|286
1581671700000|2020-02-14 09:15:00|13256.6|13255.3|13255.1|13253.8|13257.6|13255.9|13254.3|13252.6|337
1581672000000|2020-02-14 09:20:00|13255|13253.7|13253.6|13252.3|13255.5|13253.8|13252.8|13251.3|397
1581672300000|2020-02-14 09:25:00|13253.7|13252.4|13252|13250.7|13254.3|13252.9|13251.8|13250.3|336
1581672600000|2020-02-14 09:30:00|13251.9|13250.6|13251.2|13249.9|13252.4|13251|13249.9|13248.6|275
1581672900000|2020-02-14 09:35:00|13251.3|13250|13253|13251.7|13253.4|13251.8|13251.2|13249.6|295
1581673200000|2020-02-14 09:40:00|13252.9|13251.6|13250.7|13248.6|13253.8|13252.5|13250.2|13248.5|209
1581673500000|2020-02-14 09:45:00|13250.8|13248.7|13248.8|13247.5|13250.8|13248.9|13248.7|13247|208
1581673800000|2020-02-14 09:50:00|13249.1|13247|13249.3|13248|13250.3|13248.9|13248.8|13247|277
1581674100000|2020-02-14 09:55:00|13249.2|13247.9|13250|13247.9|13250.2|13248.5|13249|13247.6|185
1581674400000|2020-02-14 10:00:00|13250.1|13248|13247.7|13246.4|13250.7|13249.1|13247.7|13246.1|241
1581674700000|2020-02-14 10:05:00|13247.8|13246.5|13247.7|13245.6|13248.1|13246.5|13246.9|13245.3|237
1581675000000|2020-02-14 10:10:00|13247.8|13245.7|13246.8|13244.7|13249|13247.4|13246.3|13244.7|231
1581675300000|2020-02-14 10:15:00|13246.5|13245.2|13246.8|13245.5|13246.9|13245.6|13243.8|13242.4|409
1581675600000|2020-02-14 10:20:00|13246.7|13245.4|13245.8|13244.5|13246.9|13245.5|13245.4|13244|198
1581675900000|2020-02-14 10:25:00|13245.7|13244.4|13245.3|13243.2|13246.8|13245.1|13244.9|13243.1|217
1581676200000|2020-02-14 10:30:00|13245.2|13243.1|13244.8|13243.5|13245.9|13244.4|13243.7|13242|274
1581676500000|2020-02-14 10:35:00|13244.7|13243.4|13242.9|13241.6|13245.4|13243.6|13241.7|13240.3|328
1581676800000|2020-02-14 10:40:00|13243|13241.7|13242.6|13241.3|13244|13242.2|13242.5|13240.9|271
1581677100000|2020-02-14 10:45:00|13242.5|13241.2|13242.8|13241.5|13243|13241.7|13241.6|13240|335
1581677400000|2020-02-14 10:50:00|13242.7|13241.4|13243.2|13241.1|13244.2|13242.5|13242.5|13241|232
1581677700000|2020-02-14 10:55:00|13242.8|13241.5|13241.9|13240.6|13244|13242.3|13241.7|13240|291
1581678000000|2020-02-14 11:00:00|13241.8|13240.5|13241.3|13239.2|13242.2|13240.6|13240.5|13238.8|242
1581678300000|2020-02-14 11:05:00|13241.2|13239.1|13240.9|13239.6|13241.7|13240.4|13239.8|13238.2|242
1581678600000|2020-02-14 11:10:00|13241.3|13239.2|13242.4|13240.3|13243.2|13241.4|13240.8|13239|294
1581678900000|2020-02-14 11:15:00|13242.5|13240.4|13241.2|13239.9|13242.6|13240.7|13240.4|13238.9|321
1581679200000|2020-02-14 11:20:00|13241.6|13239.5|13239.4|13238.1|13241.8|13240.2|13239.3|13237.6|321
1581679500000|2020-02-14 11:25:00|13239.3|13238|13239.9|13237.8|13240.7|13239|13238.3|13236.7|287
1581679800000|2020-02-14 11:30:00|13239.5|13238.2|13243|13241.7|13243.5|13241.9|13239.4|13238.1|332
1581680100000|2020-02-14 11:35:00|13243.1|13241.8|13244.1|13242.8|13244.2|13242.9|13242.8|13241.1|223
1581680400000|2020-02-14 11:40:00|13244|13242.7|13244.7|13243.4|13246.3|13244.8|13243.8|13242.5|223
1581680700000|2020-02-14 11:45:00|13244.8|13243.5|13244|13242.7|13246.2|13244.8|13243.9|13242.2|290
1581681000000|2020-02-14 11:50:00|13244.1|13242.8|13245|13243.7|13245.4|13244.1|13242.3|13240.6|316
1581681300000|2020-02-14 11:55:00|13245.1|13243.8|13246.5|13245.2|13247|13245.6|13244|13242.4|465
1581681600000|2020-02-14 12:00:00|13246.4|13245.1|13247.4|13246.1|13247.8|13246.3|13245.5|13244|361
1581681900000|2020-02-14 12:05:00|13247.5|13246.2|13248.3|13247|13250|13248.7|13247.2|13245.7|287
1581682200000|2020-02-14 12:10:00|13248.2|13246.9|13249.2|13247.9|13249.6|13248.3|13248.2|13246.5|301
1581682500000|2020-02-14 12:15:00|13249.1|13247.8|13249.1|13247.8|13250.3|13249|13248.8|13247.4|196
1581682800000|2020-02-14 12:20:00|13249|13247.7|13250.2|13248.1|13250.3|13249|13248.3|13247|296
1581683100000|2020-02-14 12:25:00|13250.3|13248.2|13248.1|13246.8|13250.3|13248.9|13247.9|13246.3|263
1581683400000|2020-02-14 12:30:00|13248.6|13246.5|13247.7|13246.4|13250.5|13248.8|13247.6|13245.9|256
1581683700000|2020-02-14 12:35:00|13247.6|13246.3|13247.1|13245.8|13249|13247.2|13247|13245.3|228
1581684000000|2020-02-14 12:40:00|13247|13245.7|13249.1|13247.8|13249.5|13247.8|13246.9|13245.3|281
1581684300000|2020-02-14 12:45:00|13249.2|13247.9|13247.9|13246.6|13250.4|13248.7|13247.6|13245.9|342
1581684600000|2020-02-14 12:50:00|13248|13246.7|13245|13243.7|13249.7|13248.1|13244.6|13242.8|400
1581684900000|2020-02-14 12:55:00|13245.1|13243.8|13242.9|13241.6|13245.9|13244.2|13242.8|13241.1|431
1581685200000|2020-02-14 13:00:00|13242.8|13241.5|13245.3|13244|13246.9|13245.3|13242.8|13241.1|436
1581685500000|2020-02-14 13:05:00|13245.1|13243.8|13244.5|13243.2|13246|13244.5|13243.9|13242.3|374
1581685800000|2020-02-14 13:10:00|13244.4|13243.1|13247.8|13245.7|13248|13246.3|13243.5|13242.1|287
1581686100000|2020-02-14 13:15:00|13247.3|13246|13249|13247.7|13250.6|13248.9|13246.4|13244.8|374
1581686400000|2020-02-14 13:20:00|13248.9|13247.6|13250.6|13248.5|13252.2|13250.7|13247.7|13246.3|521
1581686700000|2020-02-14 13:25:00|13250|13248.7|13248.2|13241.9|13250.5|13248.9|13246|13240.4|510
1581687000000|2020-02-14 13:30:00|13248.3|13241.8|13247.9|13245.8|13250.6|13249|13245.5|13241.8|776
1581687300000|2020-02-14 13:35:00|13247.5|13246.2|13245.6|13244.3|13249.3|13247.7|13244.3|13242.6|707
1581687600000|2020-02-14 13:40:00|13245.8|13244.5|13241.7|13240.4|13246.9|13245.6|13241.1|13239.8|499
1581687900000|2020-02-14 13:45:00|13241.8|13240.5|13243.6|13242.3|13246.7|13245.1|13241.6|13240.3|659
1581688200000|2020-02-14 13:50:00|13243.7|13242.4|13240.3|13239|13244.2|13242.5|13239.4|13237.7|366
1581688500000|2020-02-14 13:55:00|13240.4|13239.1|13238.4|13237.1|13241.9|13240.3|13236.6|13234.9|503
1581688800000|2020-02-14 14:00:00|13238.5|13237.2|13239.5|13238.2|13241.1|13239.6|13237.7|13236|512
1581689100000|2020-02-14 14:05:00|13239.2|13237.9|13238.8|13237.5|13240.9|13239.3|13238.4|13236.9|461
1581689400000|2020-02-14 14:10:00|13238.7|13237.4|13239.3|13237.2|13240.9|13239.3|13237.9|13236.6|354
1581689700000|2020-02-14 14:15:00|13239.8|13237.7|13241.4|13240.1|13242|13240.6|13238|13236.5|437
1581690000000|2020-02-14 14:20:00|13241.5|13240.2|13241.2|13239.9|13242|13240.4|13239.4|13238.1|303
1581690300000|2020-02-14 14:25:00|13241.3|13240|13242.2|13240.9|13242.9|13241.6|13240.6|13239.1|350
1581690600000|2020-02-14 14:30:00|13241.7|13240.4|13241.5|13240.2|13242.2|13240.9|13239.5|13237.8|451
1581690900000|2020-02-14 14:35:00|13241.6|13240.3|13245.9|13244.6|13247.8|13246.2|13241.5|13240.2|685
1581691200000|2020-02-14 14:40:00|13245.8|13244.5|13248.3|13247|13248.6|13247.3|13243.8|13242.1|505
1581691500000|2020-02-14 14:45:00|13248.2|13246.9|13250.4|13249.1|13250.4|13249.1|13246.1|13244.8|537
1581691800000|2020-02-14 14:50:00|13250.8|13248.7|13251.9|13250.6|13254.5|13253.2|13250.2|13248.6|674
1581692100000|2020-02-14 14:55:00|13251.8|13250.5|13252.6|13247.7|13256.1|13254.2|13251.7|13247.7|606
1581692400000|2020-02-14 15:00:00|13252.8|13247.8|13253.1|13251|13254.4|13252.8|13250.9|13247.8|566
1581692700000|2020-02-14 15:05:00|13253.2|13251.1|13255.2|13253.9|13258.4|13256.7|13251.5|13249.9|546
1581693000000|2020-02-14 15:10:00|13255.3|13254|13258.7|13257.4|13258.9|13257.6|13255.1|13253.8|495
1581693300000|2020-02-14 15:15:00|13258.8|13257.5|13255.3|13254|13259.2|13257.9|13254.1|13252.5|492
1581693600000|2020-02-14 15:20:00|13255.2|13253.9|13255.9|13254.6|13256|13254.7|13251.8|13250.5|414
1581693900000|2020-02-14 15:25:00|13256|13254.7|13253.6|13252.3|13256.7|13255.3|13252.5|13250.9|380
1581694200000|2020-02-14 15:30:00|13253.7|13252.4|13256.8|13255.5|13257.9|13256.2|13253.7|13252.4|456
1581694500000|2020-02-14 15:35:00|13256.9|13255.6|13257.3|13256|13259.7|13257.9|13256.8|13255.3|437
1581694800000|2020-02-14 15:40:00|13257.4|13256.1|13256.8|13254.7|13257.6|13256.1|13254.7|13253.1|445
1581695100000|2020-02-14 15:45:00|13256.9|13254.8|13256.5|13255.2|13258.7|13257|13255.7|13254.1|392
1581695400000|2020-02-14 15:50:00|13256.6|13255.3|13254.5|13253.2|13257.6|13255.8|13254.4|13253|295
1581695700000|2020-02-14 15:55:00|13254.4|13253.1|13258.4|13257.1|13259.3|13257.9|13252|13250.4|645
1581696000000|2020-02-14 16:00:00|13258.3|13257|13257.9|13256.6|13259.8|13258.2|13255.6|13253.7|541
1581696300000|2020-02-14 16:05:00|13257.8|13256.5|13258.3|13257|13261.5|13259.9|13256.5|13255|405
1581696600000|2020-02-14 16:10:00|13258.4|13257.1|13256.2|13254.1|13259.2|13257.6|13255.1|13253.5|325
1581696900000|2020-02-14 16:15:00|13256.3|13254.2|13256.7|13254.6|13256.8|13255.1|13251.6|13249.9|430
1581697200000|2020-02-14 16:20:00|13256.6|13254.5|13253|13250.9|13257.2|13255.4|13252.6|13250.8|405
1581697500000|2020-02-14 16:25:00|13252.9|13250.8|13252.3|13251|13254.3|13252.5|13251.9|13250.5|407
1581697800000|2020-02-14 16:30:00|13252.2|13250.9|13252|13250.7|13253.2|13251.5|13250.7|13249.3|323
1581698100000|2020-02-14 16:35:00|13252.1|13250.8|13251.1|13249.8|13252.5|13250.8|13249.2|13247.9|317
1581698400000|2020-02-14 16:40:00|13251.2|13249.9|13250.2|13248.9|13251.6|13250.1|13248.2|13246.6|413
1581698700000|2020-02-14 16:45:00|13250.3|13249|13254|13251.9|13254.1|13252.6|13250|13248.6|378
1581699000000|2020-02-14 16:50:00|13254.1|13252|13254.5|13253.2|13255.1|13253.5|13253.2|13251.8|237
1581699300000|2020-02-14 16:55:00|13254.6|13253.3|13252.4|13251.1|13254.6|13253.3|13251.6|13250.2|367
1581699600000|2020-02-14 17:00:00|13252.6|13251.3|13251.8|13250.5|13253.1|13251.4|13250.8|13249.1|297
1581699900000|2020-02-14 17:05:00|13251.9|13250.6|13254.9|13252.8|13255.1|13253.3|13251.9|13250.1|179
1581700200000|2020-02-14 17:10:00|13255|13252.9|13255.5|13254.2|13255.9|13254.5|13251.7|13250|316
1581700500000|2020-02-14 17:15:00|13255.6|13254.3|13256.3|13255|13256.8|13255.1|13254.6|13253|264
1581700800000|2020-02-14 17:20:00|13256.4|13255.1|13254.5|13253.2|13256.8|13255.3|13254.5|13252.9|212
1581701100000|2020-02-14 17:25:00|13254.6|13253.3|13256.2|13254.1|13256.3|13254.8|13254.1|13252.4|220
1581701400000|2020-02-14 17:30:00|13256.1|13254|13254.6|13253.3|13256.1|13254.3|13254.2|13252.8|173
1581701700000|2020-02-14 17:35:00|13254.7|13253.4|13254.5|13253.2|13256|13254.3|13254.4|13252.9|194
1581702000000|2020-02-14 17:40:00|13254.4|13253.1|13250.7|13249.4|13254.4|13253.1|13250.7|13249.2|207
1581702300000|2020-02-14 17:45:00|13250.8|13249.5|13252.7|13251.4|13253.8|13252.1|13250.6|13249.3|223
1581702600000|2020-02-14 17:50:00|13252.8|13251.5|13253.1|13251|13253.4|13251.8|13252.1|13250.5|172
1581702900000|2020-02-14 17:55:00|13253.2|13251.1|13251.2|13249.9|13253.7|13252.1|13250.1|13248.8|268
1581703200000|2020-02-14 18:00:00|13251.3|13250|13250.7|13249.4|13252.5|13251.2|13250.7|13249.1|280
1581703500000|2020-02-14 18:05:00|13250.6|13249.3|13249|13247.7|13251.4|13249.9|13248.2|13246.4|323
1581703800000|2020-02-14 18:10:00|13248.9|13247.6|13249.9|13248.6|13250.1|13248.6|13247.3|13245.7|234
1581704100000|2020-02-14 18:15:00|13250.3|13248.2|13250.5|13248.4|13251|13249.7|13249.8|13248.2|137
1581704400000|2020-02-14 18:20:00|13250.1|13248.8|13249.9|13248.6|13251.3|13249.7|13249.9|13248.3|149
1581704700000|2020-02-14 18:25:00|13250|13248.7|13251.2|13249.1|13251.5|13250.1|13249.9|13248.2|161
1581705000000|2020-02-14 18:30:00|13251.1|13249|13247.7|13246.4|13251.2|13249.5|13247.5|13246.2|229
1581705300000|2020-02-14 18:35:00|13247.6|13246.3|13249.1|13247.8|13249.2|13247.9|13247.4|13245.7|144
1581705600000|2020-02-14 18:40:00|13249.2|13247.9|13249.1|13247.8|13250.3|13248.9|13249|13247.4|108
1581705900000|2020-02-14 18:45:00|13249.2|13247.9|13249.2|13247.9|13250.9|13249.6|13248.8|13247.3|129
1581706200000|2020-02-14 18:50:00|13249.3|13248|13248.6|13247.3|13249.7|13248.4|13248.2|13246.6|267
1581706500000|2020-02-14 18:55:00|13249.1|13247|13248|13245.9|13249.2|13247.9|13247.4|13245.7|167
1581706800000|2020-02-14 19:00:00|13248.1|13246|13244|13242.7|13248.2|13246.6|13243.2|13241.7|242
1581707100000|2020-02-14 19:05:00|13243.9|13242.6|13243.4|13242.1|13244.6|13242.9|13242.9|13241.3|175
1581707400000|2020-02-14 19:10:00|13243.3|13242|13245.2|13243.1|13245.3|13243.6|13243.3|13241.6|213
1581707700000|2020-02-14 19:15:00|13244.8|13243.5|13247.4|13246.1|13248|13246.6|13244.7|13243.1|309
1581708000000|2020-02-14 19:20:00|13247.5|13246.2|13246.5|13244.4|13247.8|13246.2|13246.1|13244.2|216
1581708300000|2020-02-14 19:25:00|13246.4|13244.3|13245.7|13243.6|13246.5|13244.7|13244.7|13242.9|236
1581708600000|2020-02-14 19:30:00|13245.8|13243.7|13247.3|13245.2|13247.5|13245.7|13245.2|13243.5|281
1581708900000|2020-02-14 19:35:00|13247.2|13245.1|13247.5|13246.2|13248|13246.3|13246.3|13244.3|212
1581709200000|2020-02-14 19:40:00|13247.6|13246.3|13249.6|13248.3|13249.7|13248.4|13247.5|13246|181
1581709500000|2020-02-14 19:45:00|13249.7|13248.4|13250.9|13248.8|13250.9|13249.2|13247.9|13246.2|251
1581709800000|2020-02-14 19:50:00|13250.5|13249.2|13251.4|13250.1|13251.7|13250.3|13249.7|13248.1|218
1581710100000|2020-02-14 19:55:00|13251.5|13250.2|13252.9|13251.6|13254.3|13252.7|13251.3|13249.6|364
1581710400000|2020-02-14 20:00:00|13252.8|13251.5|13252.7|13250.6|13254.2|13252.1|13252|13250.3|244
1581710700000|2020-02-14 20:05:00|13252.8|13250.7|13252.3|13250.2|13253.5|13251.8|13251.8|13250.1|140
1581711000000|2020-02-14 20:10:00|13252.2|13250.1|13255.5|13254.2|13255.7|13254.2|13251.5|13249.7|245
1581711300000|2020-02-14 20:15:00|13255.6|13254.3|13254.4|13252.3|13256.1|13254.5|13253.4|13251.3|180
1581711600000|2020-02-14 20:20:00|13254|13252.7|13254.6|13253.3|13255.2|13253.4|13253.5|13251.5|227
1581711900000|2020-02-14 20:25:00|13255.1|13253|13253.8|13252.5|13255.3|13253.5|13253.8|13252.1|110
1581712200000|2020-02-14 20:30:00|13253.9|13252.6|13255.9|13253.8|13256|13254.4|13253.3|13252|188
1581712500000|2020-02-14 20:35:00|13256|13253.9|13255|13252.9|13256.9|13255.1|13254.5|13252.8|193
1581712800000|2020-02-14 20:40:00|13255.1|13253|13254.9|13253.6|13255.7|13254|13254.7|13252.9|106
1581713100000|2020-02-14 20:45:00|13254.8|13253.5|13255.2|13253.1|13255.8|13254.1|13254.6|13252.8|91
1581713400000|2020-02-14 20:50:00|13255.1|13253|13252.7|13251.4|13255.4|13253.6|13252.6|13251|185
1581713700000|2020-02-14 20:55:00|13253.2|13251.1|13250.4|13248.3|13253.2|13251.5|13250.3|13248.2|226
1581714000000|2020-02-14 21:00:00|13250.5|13248.4|13250.1|13248|13251.2|13249.1|13249.4|13247.6|136
1581714300000|2020-02-14 21:05:00|13250.2|13248.1|13251.6|13249.5|13251.7|13250|13249.7|13248|143
1581714600000|2020-02-14 21:10:00|13251.5|13249.4|13251.6|13249.5|13251.7|13249.6|13251.1|13249|96
1581714900000|2020-02-14 21:15:00|13251.7|13249.6|13250.9|13248.8|13251.8|13249.7|13250.6|13248.5|92
1581715200000|2020-02-14 21:20:00|13250.8|13248.7|13251.6|13249.5|13252.6|13250.5|13250.4|13248.6|88
1581715500000|2020-02-14 21:25:00|13251.5|13249.4|13250.1|13248|13251.6|13249.5|13249.7|13247.7|160
1581715800000|2020-02-14 21:30:00|13250|13247.9|13250.6|13248.5|13251.8|13249.7|13248.5|13246.4|188
1581716100000|2020-02-14 21:35:00|13250.5|13248.4|13251.6|13249.5|13251.9|13250.3|13249.7|13247.6|196
1581716400000|2020-02-14 21:40:00|13251.7|13249.6|13255.2|13253.1|13255.3|13253.2|13251.2|13249.1|246
1581716700000|2020-02-14 21:45:00|13255.3|13253.2|13254.6|13252.5|13258.1|13256|13251.3|13249.2|411
1581717000000|2020-02-14 21:50:00|13254.5|13252.4|13254.3|13250.7|13257.9|13254.9|13253.5|13250.2|414
1581717300000|2020-02-14 21:55:00|13254.4|13250.9|13253.7|13250.3|13255|13251.5|13251.4|13248.9|260
1581886800000|2020-02-16 21:00:00|13260.5|13246.5|13260.5|13246.5|13260.5|13247.7|13259.2|13246.5|3
1581887100000|2020-02-16 21:05:00|13254.9|13249.4|13260.5|13246.5|13260.5|13249.8|13254.8|13246.5|10
1581887400000|2020-02-16 21:10:00|13255.4|13249.9|13260.5|13246.5|13260.5|13249.9|13255.4|13246.5|4
1581887700000|2020-02-16 21:15:00|13255.4|13249.9|13260.5|13246.5|13260.5|13249.9|13255.4|13243.7|5
1581888000000|2020-02-16 21:20:00|13255.5|13250|13255.5|13250|13255.5|13250|13255.5|13250|1
1581888300000|2020-02-16 21:25:00|13255.4|13249.9|13254.7|13250.7|13260.5|13251.2|13253.7|13246.5|8
1581888600000|2020-02-16 21:30:00|13260.5|13246.5|13255.2|13249.6|13260.5|13252.5|13253.9|13246.5|39
1581888900000|2020-02-16 21:35:00|13255.5|13249.5|13250.8|13246.8|13259.1|13250.9|13250.7|13246.3|33
1581889200000|2020-02-16 21:40:00|13252.5|13246.5|13259.1|13247.4|13259.2|13251.5|13251.2|13246.5|19
1581889500000|2020-02-16 21:45:00|13255|13251|13260.5|13246.5|13260.5|13251|13254|13246.5|11
1581889800000|2020-02-16 21:50:00|13258|13244|13260.5|13246.5|13260.5|13246.5|13258|13244|7
1581890100000|2020-02-16 21:55:00|13254|13250|13256.8|13247.6|13261.8|13250|13254|13242.9|12
1581890400000|2020-02-16 22:00:00|13256.5|13247.7|13262.7|13248.9|13266.7|13252.7|13254|13243.3|28
1581890700000|2020-02-16 22:05:00|13263.4|13249.4|13254.5|13250.5|13263.4|13250.7|13250.8|13244.8|119
1581891000000|2020-02-16 22:10:00|13254.2|13250.2|13250.7|13246.7|13255.1|13251|13249.9|13246|89
1581891300000|2020-02-16 22:15:00|13251.2|13246.6|13253.1|13248.3|13255.1|13248.6|13250|13246|190
1581891600000|2020-02-16 22:20:00|13254.3|13248.4|13255.2|13247.2|13255.3|13249.1|13252|13247.1|191
1581891900000|2020-02-16 22:25:00|13255.3|13247.3|13254|13246.6|13255.3|13248.7|13251.6|13246.4|239
1581892200000|2020-02-16 22:30:00|13254.1|13246.4|13254.2|13246.3|13254.6|13248.6|13252|13246.2|75
1581892500000|2020-02-16 22:35:00|13254.5|13246.5|13252.1|13246.1|13254.5|13247.6|13250.1|13245.1|199
1581892800000|2020-02-16 22:40:00|13251.4|13246.5|13252.2|13246.1|13254|13247|13250.1|13245.3|166
1581893100000|2020-02-16 22:45:00|13252|13246.2|13251.5|13246.5|13252.4|13247|13249.7|13245.9|241
1581893400000|2020-02-16 22:50:00|13251.1|13246.7|13251.4|13246.6|13252.9|13247|13249.9|13246|187
1581893700000|2020-02-16 22:55:00|13251.6|13246.5|13250.5|13246.4|13253.6|13247|13249.5|13246|220
1581894000000|2020-02-16 23:00:00|13250.8|13246.3|13248.8|13246.7|13252.8|13248.9|13248.2|13246|301
1581894300000|2020-02-16 23:05:00|13248.9|13246.8|13249.6|13247.5|13250.6|13248.5|13248.6|13246.5|161
1581894600000|2020-02-16 23:10:00|13249.5|13247.4|13248.6|13246.5|13249.5|13247.4|13248|13245.9|126
1581894900000|2020-02-16 23:15:00|13248.4|13246.3|13248.6|13246.5|13248.9|13246.8|13248.2|13246.1|97
1581895200000|2020-02-16 23:20:00|13248.7|13246.6|13246.8|13244.7|13248.9|13246.8|13246.8|13244.7|123
1581895500000|2020-02-16 23:25:00|13246.7|13244.6|13246.1|13244|13247|13244.9|13245.7|13243.8|180
1581895800000|2020-02-16 23:30:00|13246|13243.9|13246.9|13244.8|13247|13245.1|13246|13243.9|137
1581896100000|2020-02-16 23:35:00|13247|13244.9|13246.6|13244.5|13248|13246|13246.1|13244.4|190
1581896400000|2020-02-16 23:40:00|13246.5|13244.4|13246.2|13244.1|13246.7|13244.6|13245.8|13243.7|123
1581896700000|2020-02-16 23:45:00|13246.1|13244|13248|13245.9|13248.3|13246.2|13246.1|13244|97
1581897000000|2020-02-16 23:50:00|13248.1|13246|13246.7|13244.6|13248.2|13246.1|13246.5|13244.4|68
1581897300000|2020-02-16 23:55:00|13246.6|13244.5|13246.5|13244.4|13248.2|13246.1|13246.2|13244.1|175
1581897600000|2020-02-17 00:00:00|13246.4|13244.3|13248|13245.9|13248.7|13246.6|13246.4|13244.3|178
1581897900000|2020-02-17 00:05:00|13248.1|13246|13248.8|13246.7|13249.6|13247.8|13247.5|13245.7|220
1581898200000|2020-02-17 00:10:00|13248.7|13246.6|13249|13246.9|13249.2|13247.1|13247.1|13245.5|231
1581898500000|2020-02-17 00:15:00|13249.1|13247|13248.8|13247.5|13249.5|13247.5|13247.5|13245.8|176
1581898800000|2020-02-17 00:20:00|13249.1|13247|13249.7|13247.6|13249.9|13248.3|13248.7|13246.8|119
1581899100000|2020-02-17 00:25:00|13249.6|13247.5|13249|13246.9|13250.3|13248.3|13248.8|13246.7|180
1581899400000|2020-02-17 00:30:00|13249.1|13247|13250.5|13248.4|13251.2|13249.8|13249.1|13247|130
1581899700000|2020-02-17 00:35:00|13250.6|13248.5|13249.3|13247.2|13250.9|13249|13249.2|13247.1|120
1581900000000|2020-02-17 00:40:00|13249.4|13247.3|13251.1|13249|13251.2|13249.1|13249.1|13247|127
1581900300000|2020-02-17 00:45:00|13251.2|13249.1|13250.4|13248.3|13251.5|13249.7|13250.1|13248.2|118
1581900600000|2020-02-17 00:50:00|13250.5|13248.4|13250.3|13248.2|13251.3|13249.4|13250|13247.9|207
1581900900000|2020-02-17 00:55:00|13250.4|13248.3|13250|13247.9|13251|13249.5|13249.2|13247.2|201
1581901200000|2020-02-17 01:00:00|13250.1|13248|13250.2|13248.1|13250.5|13248.4|13249.2|13247.1|227
1581901500000|2020-02-17 01:05:00|13250.3|13248.2|13251.2|13249.1|13251.6|13249.6|13250|13248.2|208
1581901800000|2020-02-17 01:10:00|13251.1|13249|13248.8|13246.7|13251.1|13249.1|13248.1|13246.3|175
1581902100000|2020-02-17 01:15:00|13248.9|13246.8|13248|13245.9|13248.9|13246.8|13247.5|13245.4|241
1581902400000|2020-02-17 01:20:00|13247.9|13245.8|13248.1|13246|13248.6|13246.5|13246.9|13245|150
1581902700000|2020-02-17 01:25:00|13248.2|13246.1|13247.2|13245.1|13248.2|13246.1|13246.3|13244.6|149
1581903000000|2020-02-17 01:30:00|13246.9|13245.6|13245.1|13243|13247.5|13245.7|13245|13242.9|277
1581903300000|2020-02-17 01:35:00|13245|13242.9|13245.1|13243|13245.5|13243.7|13244.1|13242.5|199
1581903600000|2020-02-17 01:40:00|13245.2|13243.1|13246|13243.9|13246.1|13244|13245|13242.9|194
1581903900000|2020-02-17 01:45:00|13245.9|13243.8|13245.2|13243.1|13246.1|13244|13244.8|13242.8|231
1581904200000|2020-02-17 01:50:00|13245.1|13243|13244.1|13242|13245.1|13243|13243.5|13241.4|228
1581904500000|2020-02-17 01:55:00|13244|13241.9|13243.4|13241.3|13244.4|13242.3|13242.7|13241|225
1581904800000|2020-02-17 02:00:00|13243.3|13241.2|13244.1|13242|13244.8|13242.9|13242.8|13240.7|253
1581905100000|2020-02-17 02:05:00|13244.2|13242.1|13243.4|13241.3|13245|13243.2|13242.9|13241.2|237
1581905400000|2020-02-17 02:10:00|13243.3|13241.2|13243.3|13241.2|13243.4|13241.4|13242.1|13240.2|119
1581905700000|2020-02-17 02:15:00|13243.2|13241.1|13242.8|13240.7|13243.5|13241.4|13242.2|13240.5|203
1581906000000|2020-02-17 02:20:00|13242.7|13240.6|13242.8|13240.7|13242.9|13241.1|13242.1|13240.4|101
1581906300000|2020-02-17 02:25:00|13242.9|13240.8|13241.8|13239.7|13243.2|13241.3|13241.5|13239.6|174
1581906600000|2020-02-17 02:30:00|13241.9|13239.8|13241.5|13239.4|13242.3|13240.2|13240.6|13238.5|164
1581906900000|2020-02-17 02:35:00|13241.4|13239.3|13241.8|13239.7|13242|13240.2|13240.7|13238.8|225
1581907200000|2020-02-17 02:40:00|13241.5|13240.2|13240.4|13238.3|13241.9|13240.2|13239.9|13238|197
1581907500000|2020-02-17 02:45:00|13240.6|13238.5|13239.2|13237.1|13241.1|13239.2|13238.6|13237.1|260
1581907800000|2020-02-17 02:50:00|13239.1|13237|13238.6|13236.5|13239.2|13237.5|13237.8|13236|303
1581908100000|2020-02-17 02:55:00|13238.7|13236.6|13238|13235.9|13239|13237.3|13237.6|13235.9|176
1581908400000|2020-02-17 03:00:00|13237.6|13236.3|13238.1|13236|13238.5|13236.7|13237.4|13235.7|239
1581908700000|2020-02-17 03:05:00|13238.2|13236.1|13237.5|13235.4|13238.4|13236.5|13237.1|13235.4|138
1581909000000|2020-02-17 03:10:00|13237.6|13235.5|13238.2|13236.1|13238.2|13236.1|13237.4|13235.3|78
1581909300000|2020-02-17 03:15:00|13238.1|13236|13238.2|13236.1|13238.4|13236.3|13237.7|13235.6|101
1581909600000|2020-02-17 03:20:00|13238.3|13236.2|13238.3|13236.2|13238.9|13236.9|13237.8|13236|114
1581909900000|2020-02-17 03:25:00|13238.4|13236.3|13238.8|13236.7|13238.9|13236.9|13238|13236.1|82
1581910200000|2020-02-17 03:30:00|13238.9|13236.8|13238.1|13236|13239.1|13237|13237.5|13235.9|130
1581910500000|2020-02-17 03:35:00|13238|13235.9|13238.1|13236|13238.3|13236.7|13238|13235.9|46
1581910800000|2020-02-17 03:40:00|13238|13235.9|13238.3|13236.2|13238.3|13236.2|13238|13235.9|60
1581911100000|2020-02-17 03:45:00|13238.2|13236.1|13238.2|13236.1|13238.3|13236.2|13238.1|13236|77
1581911400000|2020-02-17 03:50:00|13238.1|13236|13238.3|13236.2|13238.4|13236.5|13237.7|13235.9|71
1581911700000|2020-02-17 03:55:00|13238.4|13236.3|13238.2|13236.1|13238.4|13236.3|13238.1|13236|69
1581912000000|2020-02-17 04:00:00|13238.1|13236|13238.8|13236.7|13239|13237|13238|13235.9|80
1581912300000|2020-02-17 04:05:00|13238.7|13236.6|13238.1|13236|13239.1|13237.4|13237.6|13235.8|123
1581912600000|2020-02-17 04:10:00|13238.2|13236.1|13238.2|13236.1|13238.4|13236.6|13237.9|13235.9|90
1581912900000|2020-02-17 04:15:00|13238.3|13236.2|13239|13236.9|13239.1|13237.4|13237.8|13236.1|75
1581913200000|2020-02-17 04:20:00|13239.1|13237|13238.9|13236.8|13239.4|13237.3|13238.5|13236.7|103
1581913500000|2020-02-17 04:25:00|13239|13236.9|13239|13236.9|13239.2|13237.3|13238|13236.3|75
1581913800000|2020-02-17 04:30:00|13238.9|13236.8|13238.4|13236.3|13239.2|13237.1|13237.8|13236.1|67
1581914100000|2020-02-17 04:35:00|13238.5|13236.4|13238.4|13236.3|13238.6|13236.5|13238.2|13236.1|71
1581914400000|2020-02-17 04:40:00|13238.5|13236.4|13238.4|13236.3|13238.6|13236.9|13237.6|13236.1|82
1581914700000|2020-02-17 04:45:00|13238.3|13236.2|13238.3|13236.2|13238.6|13236.8|13238|13236.2|53
1581915000000|2020-02-17 04:50:00|13238.4|13236.3|13238.4|13236.3|13238.5|13236.4|13238.2|13236.1|49
1581915300000|2020-02-17 04:55:00|13238.5|13236.4|13238.6|13236.5|13238.7|13236.9|13238.2|13236.2|59
1581915600000|2020-02-17 05:00:00|13238.5|13236.4|13238.4|13236.3|13239.2|13237.5|13238.2|13236.1|111
1581915900000|2020-02-17 05:05:00|13238.3|13236.2|13238.3|13236.2|13238.7|13236.7|13237.9|13236.2|62
1581916200000|2020-02-17 05:10:00|13237.9|13236.6|13237.2|13235.9|13238.5|13236.7|13237.1|13235.4|121
1581916500000|2020-02-17 05:15:00|13237.3|13236|13237.7|13235.6|13237.9|13236.2|13236.9|13235.2|117
1581916800000|2020-02-17 05:20:00|13237.6|13235.5|13237.5|13235.4|13237.7|13236|13237.1|13235.4|96
1581917100000|2020-02-17 05:25:00|13237.6|13235.5|13236.7|13234.6|13237.8|13236.2|13236.2|13234.5|129
1581917400000|2020-02-17 05:30:00|13236.6|13234.5|13237.5|13235.4|13237.7|13235.6|13236.3|13234.5|95
1581917700000|2020-02-17 05:35:00|13237.4|13235.3|13236.4|13234.3|13237.7|13235.9|13235.7|13234|161
1581918000000|2020-02-17 05:40:00|13236.5|13234.4|13236.1|13234.8|13236.7|13234.9|13236|13234.2|94
1581918300000|2020-02-17 05:45:00|13236.5|13234.4|13235.5|13233.4|13236.6|13234.8|13235|13233.4|100
1581918600000|2020-02-17 05:50:00|13235.6|13233.5|13235.3|13233.2|13235.8|13234|13234.4|13232.5|186
1581918900000|2020-02-17 05:55:00|13235.2|13233.1|13235.8|13233.7|13235.9|13234.2|13234.6|13232.5|157
1581919200000|2020-02-17 06:00:00|13235.9|13233.8|13236.7|13234.6|13237.1|13235.1|13235.7|13233.6|140
1581919500000|2020-02-17 06:05:00|13236.6|13234.5|13237.5|13235.4|13237.5|13235.6|13236.2|13234.5|110
1581919800000|2020-02-17 06:10:00|13237.6|13235.5|13238.4|13236.3|13238.5|13236.4|13237.3|13235.4|126
1581920100000|2020-02-17 06:15:00|13238.5|13236.4|13236.9|13234.8|13238.6|13236.9|13236.3|13234.6|108
1581920400000|2020-02-17 06:20:00|13237|13234.9|13238|13235.9|13238.3|13236.4|13236.2|13234.6|158
1581920700000|2020-02-17 06:25:00|13238.1|13236|13238.5|13236.4|13238.6|13236.8|13237.2|13235.4|132
1581921000000|2020-02-17 06:30:00|13238.6|13236.5|13238.9|13236.8|13239.8|13237.7|13238.6|13236.5|125
1581921300000|2020-02-17 06:35:00|13239|13236.9|13239.4|13237.3|13240|13238.3|13238.6|13236.9|107
1581921600000|2020-02-17 06:40:00|13239.5|13237.4|13239.3|13237.2|13240.1|13238.4|13239|13237.2|109
1581921900000|2020-02-17 06:45:00|13239.4|13237.3|13241.4|13240.1|13241.9|13240.1|13239.3|13237.3|163
1581922200000|2020-02-17 06:50:00|13241.7|13239.6|13241.8|13239.7|13242|13240.3|13240.8|13239|122
1581922500000|2020-02-17 06:55:00|13241.7|13239.6|13241.8|13239.7|13242|13240.2|13240.8|13238.9|120
1581922800000|2020-02-17 07:00:00|13241.7|13239.6|13241.1|13239|13242.1|13240.5|13240.3|13238.6|198
1581923100000|2020-02-17 07:05:00|13241|13238.9|13241.8|13239.7|13241.8|13240.1|13240|13238.3|143
1581923400000|2020-02-17 07:10:00|13241.4|13240.1|13240.9|13238.8|13242.1|13240.4|13240.3|13238.6|109
1581923700000|2020-02-17 07:15:00|13240.7|13239.4|13241.1|13239|13241.3|13239.5|13239.6|13238|159
1581924000000|2020-02-17 07:20:00|13241|13238.9|13241|13238.9|13241.2|13239.4|13240.5|13238.7|93
1581924300000|2020-02-17 07:25:00|13241.1|13239|13240.3|13238.2|13241.2|13239.4|13239.8|13237.9|250
1581924600000|2020-02-17 07:30:00|13240.2|13238.1|13238.6|13237.3|13240.8|13239.2|13238.5|13236.9|226
1581924900000|2020-02-17 07:35:00|13238.7|13237.4|13241.3|13240|13241.7|13240.1|13238.7|13236.9|244
1581925200000|2020-02-17 07:40:00|13241.4|13240.1|13240.7|13239.4|13242.1|13240.8|13239.8|13238.5|238
1581925500000|2020-02-17 07:45:00|13240.6|13239.3|13241.7|13240.4|13241.8|13240.4|13240.4|13238.6|215
1581925800000|2020-02-17 07:50:00|13241.6|13240.3|13241.5|13240.2|13242.3|13241|13240.8|13239.2|321
1581926100000|2020-02-17 07:55:00|13241.6|13240.3|13242.3|13241|13242.4|13241.1|13240.4|13238.7|312
1581926400000|2020-02-17 08:00:00|13242.2|13240.9|13244.6|13242.5|13245.2|13243.7|13241.4|13240.1|407
1581926700000|2020-02-17 08:05:00|13244.5|13242.4|13245.4|13243.3|13245.6|13244.1|13244|13242.4|376
1581927000000|2020-02-17 08:10:00|13245.3|13243.2|13245.8|13244.5|13246.3|13244.7|13244.6|13242.9|328
1581927300000|2020-02-17 08:15:00|13245.9|13244.6|13241.9|13239.8|13246.8|13245.5|13241.4|13239.7|442
1581927600000|2020-02-17 08:20:00|13241.5|13240.2|13243|13241.7|13243.8|13242|13241|13239.3|260
1581927900000|2020-02-17 08:25:00|13243.5|13241.4|13243|13241.7|13244.3|13242.5|13242.4|13240.7|383
1581928200000|2020-02-17 08:30:00|13243.4|13241.3|13242.7|13241.4|13243.6|13242.1|13242.6|13241.1|223
1581928500000|2020-02-17 08:35:00|13242.8|13241.5|13246.4|13245.1|13246.7|13245.2|13242.5|13241.1|345
1581928800000|2020-02-17 08:40:00|13246.3|13245|13244.9|13243.6|13246.7|13245.2|13244.6|13243|279
1581929100000|2020-02-17 08:45:00|13244.8|13243.5|13242.9|13241.6|13245.1|13243.8|13242.4|13241.1|265
1581929400000|2020-02-17 08:50:00|13243|13241.7|13242|13240.7|13243.5|13241.9|13241.8|13240.3|202
1581929700000|2020-02-17 08:55:00|13241.9|13240.6|13241|13239.7|13242.5|13240.8|13241|13239.3|151
1581930000000|2020-02-17 09:00:00|13241.1|13239.8|13239.2|13237.9|13241.6|13239.9|13239.1|13237.8|208
1581930300000|2020-02-17 09:05:00|13239.1|13237.8|13237.5|13236.2|13239.8|13238.1|13237.3|13235.9|200
1581930600000|2020-02-17 09:10:00|13237.4|13236.1|13236.7|13235.4|13238.1|13236.5|13235.4|13233.9|254
1581930900000|2020-02-17 09:15:00|13236.6|13235.3|13234.5|13233.2|13237.9|13236.2|13234.4|13232.9|300
1581931200000|2020-02-17 09:20:00|13234.6|13233.3|13234.2|13232.9|13235.1|13233.8|13233.4|13231.9|336
1581931500000|2020-02-17 09:25:00|13234.3|13233|13235.2|13233.1|13236|13234.7|13233.9|13232.5|300
1581931800000|2020-02-17 09:30:00|13234.7|13233.4|13232.9|13230.8|13235.6|13234.3|13232.3|13230.6|311
1581932100000|2020-02-17 09:35:00|13233|13230.9|13232.8|13231.5|13233.7|13232.1|13232.2|13230.4|270
1581932400000|2020-02-17 09:40:00|13233.3|13231.2|13232.3|13231|13234.2|13232.6|13232.3|13230.7|347
1581932700000|2020-02-17 09:45:00|13232.4|13231.1|13232.9|13230.8|13234.3|13232.8|13231.8|13230.3|443
1581933000000|2020-02-17 09:50:00|13233|13230.9|13230.6|13229.3|13233.1|13231.5|13230.5|13229.2|324
1581933300000|2020-02-17 09:55:00|13230.7|13229.4|13231.2|13229.9|13232.9|13231.3|13230.6|13229.1|307
1581933600000|2020-02-17 10:00:00|13231.6|13229.5|13230|13228.7|13232.2|13230.5|13229.8|13228|271
1581933900000|2020-02-17 10:05:00|13230.1|13228.8|13230|13227.9|13230.4|13228.8|13228.6|13226.9|206
1581934200000|2020-02-17 10:10:00|13229.6|13228.3|13229.1|13227|13230.1|13228.4|13228.6|13227|221
1581934500000|2020-02-17 10:15:00|13229.2|13227.1|13229.7|13228.4|13230.2|13228.5|13227.5|13226|248
1581934800000|2020-02-17 10:20:00|13229.8|13228.5|13229.8|13227.7|13230.1|13228.5|13228.4|13226.8|219
1581935100000|2020-02-17 10:25:00|13229.9|13227.8|13230.9|13228.8|13231.1|13229.3|13229.5|13227.8|190
1581935400000|2020-02-17 10:30:00|13230.5|13229.2|13229|13226.9|13230.6|13229.3|13228.5|13226.8|295
1581935700000|2020-02-17 10:35:00|13229.1|13227|13229.8|13227.7|13230|13228.3|13228.3|13226.8|202
1581936000000|2020-02-17 10:40:00|13229.2|13227.9|13229.6|13228.3|13230.4|13228.7|13228.9|13227.3|282
1581936300000|2020-02-17 10:45:00|13229.7|13228.4|13230.1|13228|13230.2|13228.5|13229.5|13227.8|196
1581936600000|2020-02-17 10:50:00|13230|13227.9|13229.4|13228.1|13230.2|13228.6|13229.4|13227.9|172
1581936900000|2020-02-17 10:55:00|13229.5|13228.2|13229.8|13227.7|13230.1|13228.6|13229.1|13227.5|155
1581937200000|2020-02-17 11:00:00|13229.7|13227.6|13229.6|13228.3|13230.1|13228.5|13229.4|13227.6|154
1581937500000|2020-02-17 11:05:00|13229.7|13228.4|13229.8|13228.5|13230.2|13228.9|13228.4|13226.7|269
1581937800000|2020-02-17 11:10:00|13229.7|13228.4|13228.5|13226.4|13230.1|13228.6|13227.8|13226.1|314
1581938100000|2020-02-17 11:15:00|13228.6|13226.5|13226.8|13225.5|13228.6|13226.8|13226.6|13225.2|265
1581938400000|2020-02-17 11:20:00|13226.9|13225.6|13228|13226.7|13229.4|13227.5|13226.3|13224.8|256
1581938700000|2020-02-17 11:25:00|13228.1|13226.8|13230.1|13228|13230.5|13228.9|13228.1|13226.3|352
1581939000000|2020-02-17 11:30:00|13230|13227.9|13230|13228.7|13231.3|13229.5|13229.7|13227.9|237
1581939300000|2020-02-17 11:35:00|13229.9|13228.6|13230.5|13228.4|13231.9|13230.2|13229.9|13228.4|314
1581939600000|2020-02-17 11:40:00|13230.6|13228.5|13230.6|13229.3|13231|13229.6|13229.7|13228.1|249
1581939900000|2020-02-17 11:45:00|13230.7|13229.4|13229.8|13228.5|13231.3|13229.7|13229.7|13228.2|200
1581940200000|2020-02-17 11:50:00|13230.2|13228.1|13226.9|13225.6|13230.3|13228.7|13226.8|13225.2|235
1581940500000|2020-02-17 11:55:00|13226.8|13225.5|13226.1|13224.8|13228.2|13226.6|13225.9|13224.3|345
1581940800000|2020-02-17 12:00:00|13226.2|13224.9|13225.9|13224.6|13226.7|13225.1|13225.9|13224.3|206
1581941100000|2020-02-17 12:05:00|13226|13224.7|13226.2|13224.9|13227.1|13225.6|13225.9|13224.3|257
1581941400000|2020-02-17 12:10:00|13226.3|13225|13228.9|13227.6|13229.9|13228.2|13226.1|13224.4|256
1581941700000|2020-02-17 12:15:00|13229|13227.7|13229.8|13228.5|13230.7|13228.9|13228.7|13227.1|333
1581942000000|2020-02-17 12:20:00|13229.2|13227.9|13230.4|13228.3|13230.4|13228.7|13228.8|13227.2|120
1581942300000|2020-02-17 12:25:00|13230.3|13228.2|13231.6|13230.3|13232.3|13230.7|13229.9|13228.1|202
1581942600000|2020-02-17 12:30:00|13231.7|13230.4|13233.4|13232.1|13233.8|13232.2|13231.6|13229.9|303
1581942900000|2020-02-17 12:35:00|13233.3|13232|13232.5|13231.2|13233.9|13232.3|13232.2|13230.5|301
1581943200000|2020-02-17 12:40:00|13232.6|13231.3|13233.6|13231.5|13233.8|13232.2|13231.8|13230.1|155
1581943500000|2020-02-17 12:45:00|13233.7|13231.6|13233.9|13231.8|13234.7|13233|13233|13231.2|257
1581943800000|2020-02-17 12:50:00|13234|13231.9|13235.3|13233.2|13235.5|13233.8|13232.9|13231.2|221
1581944100000|2020-02-17 12:55:00|13235.2|13233.1|13235.5|13233.4|13235.7|13234.2|13234.2|13232.5|230
1581944400000|2020-02-17 13:00:00|13235.4|13233.3|13231.5|13230.2|13235.5|13233.8|13231|13229.5|300
1581944700000|2020-02-17 13:05:00|13231.3|13230|13230.4|13229.1|13232.4|13231|13230.1|13228.3|341
1581945000000|2020-02-17 13:10:00|13230.3|13229|13229.5|13228.2|13231.2|13229.5|13229.4|13227.8|193
1581945300000|2020-02-17 13:15:00|13229.8|13227.7|13231.6|13230.3|13232.1|13230.4|13229.2|13227.6|260
1581945600000|2020-02-17 13:20:00|13232|13230.7|13229.2|13227.9|13232.4|13230.7|13229|13227.5|245
1581945900000|2020-02-17 13:25:00|13229.3|13228|13230.9|13228.8|13231|13229.3|13228.9|13227.6|165
1581946200000|2020-02-17 13:30:00|13230.8|13228.7|13230.1|13228.8|13231.1|13229.4|13229.9|13228.4|236
1581946500000|2020-02-17 13:35:00|13230|13228.7|13230.4|13228.3|13231.2|13229.4|13229.8|13228.2|143
1581946800000|2020-02-17 13:40:00|13230.5|13228.4|13230.9|13228.8|13231.2|13229.6|13229.8|13228.1|246
1581947100000|2020-02-17 13:45:00|13230.4|13229.1|13231.6|13230.3|13232|13230.4|13230.4|13228.8|200
1581947400000|2020-02-17 13:50:00|13232|13229.9|13232.3|13231|13233.2|13231.7|13231.5|13229.8|199
1581947700000|2020-02-17 13:55:00|13232.1|13230.8|13232.7|13231.4|13233.1|13231.5|13231.3|13229.8|294
1581948000000|2020-02-17 14:00:00|13232.6|13231.3|13234.2|13232.9|13234.7|13233|13232.5|13230.9|241
1581948300000|2020-02-17 14:05:00|13234|13232.7|13234.4|13233.1|13234.7|13233.1|13232|13230.4|209
1581948600000|2020-02-17 14:10:00|13234.5|13233.2|13233.3|13232|13235.6|13234|13232.7|13231.2|162
1581948900000|2020-02-17 14:15:00|13233.2|13231.9|13230.4|13229.1|13233.9|13232.2|13230.3|13228.8|164
1581949200000|2020-02-17 14:20:00|13230.3|13229|13231.3|13229.2|13232.3|13230.8|13228.8|13227|260
1581949500000|2020-02-17 14:25:00|13231.4|13229.3|13227.2|13225.9|13231.5|13229.8|13227.2|13225.6|214
1581949800000|2020-02-17 14:30:00|13227.1|13225.8|13231|13229.7|13231.6|13230.3|13226.9|13225.3|306
1581950100000|2020-02-17 14:35:00|13230.9|13229.6|13231.1|13229.8|13233.4|13232.1|13230.7|13229.2|247
1581950400000|2020-02-17 14:40:00|13231.2|13229.9|13230.6|13229.3|13231.5|13230.2|13230|13228.4|218
1581950700000|2020-02-17 14:45:00|13230.5|13229.2|13232|13229.9|13232.2|13230.7|13230.1|13228.7|259
1581951000000|2020-02-17 14:50:00|13231.9|13229.8|13232|13230.7|13232.7|13231|13230.8|13229.1|271
1581951300000|2020-02-17 14:55:00|13232.1|13230.8|13234|13231.9|13234|13232.3|13232|13230.3|356
1581951600000|2020-02-17 15:00:00|13233.6|13232.3|13234.6|13233.3|13235|13233.5|13233|13231.4|313
1581951900000|2020-02-17 15:05:00|13234.5|13233.2|13233.2|13231.9|13236.4|13234.7|13233.2|13231.5|256
1581952200000|2020-02-17 15:10:00|13233.3|13232|13236.8|13235.5|13237|13235.7|13232.9|13231.2|333
1581952500000|2020-02-17 15:15:00|13236.9|13235.6|13236.1|13234.8|13237.3|13235.7|13235.7|13234.1|203
1581952800000|2020-02-17 15:20:00|13236|13234.7|13235.9|13234.6|13236.6|13234.9|13235.8|13234.1|136
1581953100000|2020-02-17 15:25:00|13236|13234.7|13235.2|13233.9|13236.3|13234.7|13234.9|13233.2|170
1581953400000|2020-02-17 15:30:00|13235.3|13234|13233.7|13231.6|13235.3|13234|13232.1|13230.8|237
1581953700000|2020-02-17 15:35:00|13233.6|13231.5|13234.4|13232.3|13234.6|13233|13233.1|13231.4|211
1581954000000|2020-02-17 15:40:00|13234|13232.7|13234|13232.7|13235.5|13233.8|13233.7|13232.1|162
1581954300000|2020-02-17 15:45:00|13234.1|13232.8|13232.7|13231.4|13234.6|13233|13232.1|13230.7|155
1581954600000|2020-02-17 15:50:00|13233|13231.7|13232.6|13231.3|13234.4|13232.8|13232.3|13231|154
1581954900000|2020-02-17 15:55:00|13232.8|13231.5|13240.5|13239.2|13241.6|13239.8|13232.5|13231.2|692
1581955200000|2020-02-17 16:00:00|13240.4|13239.1|13236.2|13234.1|13240.8|13239.5|13235.7|13234|309
1581955500000|2020-02-17 16:05:00|13236.1|13234|13234|13232.7|13236.4|13234.6|13233.8|13232.2|113
1581955800000|2020-02-17 16:10:00|13233.9|13232.6|13233.5|13232.2|13234.4|13232.7|13232.9|13231.1|136
1581956100000|2020-02-17 16:15:00|13233.9|13231.8|13233.1|13231|13234.7|13233.1|13232.5|13230.9|175
1581956400000|2020-02-17 16:20:00|13233|13230.9|13231|13228.9|13233.9|13232.2|13230.6|13228.8|190
1581956700000|2020-02-17 16:25:00|13231.1|13229|13230.1|13228|13231.1|13229.2|13229.5|13227.9|101
1581957000000|2020-02-17 16:30:00|13230.2|13228.1|13230.3|13228.2|13230.9|13229.1|13229.7|13227.9|116
1581957300000|2020-02-17 16:35:00|13230.2|13228.1|13230|13227.9|13231.3|13229.6|13229.7|13227.9|115
1581957600000|2020-02-17 16:40:00|13230.1|13228|13230.1|13228|13230.4|13228.6|13228.7|13227.1|108
1581957900000|2020-02-17 16:45:00|13230.2|13228.1|13230.3|13228.2|13230.5|13228.6|13229.7|13227.9|103
1581958200000|2020-02-17 16:50:00|13230.2|13228.1|13231.7|13229.6|13231.9|13230.2|13229.9|13228.1|210
1581958500000|2020-02-17 16:55:00|13231.3|13230|13229|13227.7|13231.8|13230.1|13228.9|13227.3|108
1581958800000|2020-02-17 17:00:00|13228.9|13227.6|13229.4|13227.3|13229.6|13227.9|13228.1|13226.6|144
1581959100000|2020-02-17 17:05:00|13229.3|13227.2|13230.4|13228.3|13230.4|13228.8|13228.9|13227.2|79
1581959400000|2020-02-17 17:10:00|13230.5|13228.4|13231.5|13229.4|13231.6|13230.1|13230.1|13228.3|128
1581959700000|2020-02-17 17:15:00|13231.6|13229.5|13232|13230.7|13232.6|13230.8|13231|13229.3|161
1581960000000|2020-02-17 17:20:00|13232.4|13230.3|13233.8|13231.7|13234|13232.3|13231.8|13230.1|100
1581960300000|2020-02-17 17:25:00|13233.9|13231.8|13231.6|13230.3|13233.9|13232.2|13231.3|13229.2|101
1581960600000|2020-02-17 17:30:00|13232|13229.9|13229.7|13228.4|13232.1|13230.7|13229.7|13228|154
1581960900000|2020-02-17 17:35:00|13230.1|13228|13229.5|13227.4|13230.4|13228.7|13229|13227.2|114
1581961200000|2020-02-17 17:40:00|13229.6|13227.5|13228.6|13226.5|13230.4|13228.3|13227.9|13226.3|164
1581961500000|2020-02-17 17:45:00|13228.2|13226.9|13228.4|13226.3|13228.7|13227|13227.7|13226.2|106
1581961800000|2020-02-17 17:50:00|13228|13226.7|13227.7|13225.6|13228.6|13226.9|13226.9|13225.4|150
1581962100000|2020-02-17 17:55:00|13227.8|13225.7|13230.7|13228.6|13230.8|13228.7|13227|13225.3|276
1581962400000|2020-02-17 18:00:00|13230.6|13228.5|13232.1|13230|13233.7|13231.6|13230.6|13228.5|154
1581962700000|2020-02-17 18:05:00|13232|13229.9|13232.3|13230.2|13234.1|13232|13231.7|13229.6|146
1581963000000|2020-02-17 18:10:00|13232.2|13230.1|13231.9|13229.8|13232.6|13230.3|13230.9|13228.8|186
1581963300000|2020-02-17 18:15:00|13231.8|13229.7|13231.7|13229.6|13232|13229.9|13231.4|13229.3|109
1581963600000|2020-02-17 18:20:00|13231.6|13229.5|13231.7|13229.6|13233.4|13231.3|13231.1|13228.8|239
1581963900000|2020-02-17 18:25:00|13231.9|13229.5|13234.2|13232.1|13234.6|13232.5|13231.7|13229|294
1581964200000|2020-02-17 18:30:00|13234.1|13232|13234.5|13232.4|13234.6|13232.5|13232.9|13230.8|145
1581964500000|2020-02-17 18:35:00|13234.6|13232.5|13234.7|13232.6|13234.9|13233.2|13234.3|13232.4|73
1581964800000|2020-02-17 18:40:00|13234.8|13232.7|13234.3|13233|13234.8|13233.2|13234.3|13232.4|42
1581965100000|2020-02-17 18:45:00|13234.7|13232.6|13234.7|13232.6|13234.8|13233.1|13234.3|13232.4|56
1581965400000|2020-02-17 18:50:00|13234.6|13232.5|13234.6|13232.5|13234.8|13233.1|13234.3|13232.4|46
1581965700000|2020-02-17 18:55:00|13234.7|13232.6|13234.3|13233|13235.5|13233.5|13233.7|13232|197
1581966000000|2020-02-17 19:00:00|13234.4|13233.1|13235.8|13234.5|13237.2|13235|13234.3|13232.9|234
1581966300000|2020-02-17 19:05:00|13235.7|13234.4|13234.9|13233.6|13238.9|13236.8|13234.7|13232.9|411
1581966600000|2020-02-17 19:10:00|13234.8|13233.5|13235.6|13233.5|13237.9|13235.4|13234.4|13232.6|237
1581966900000|2020-02-17 19:15:00|13236.2|13234.1|13234.9|13233.6|13236.2|13234.5|13234.2|13232.6|236
1581967200000|2020-02-17 19:20:00|13234.7|13233.4|13236.6|13235.3|13238|13235.6|13234.6|13232.9|232
1581967500000|2020-02-17 19:25:00|13236.4|13235.1|13236.9|13235.6|13237.5|13235.8|13236.4|13234.5|59
1581967800000|2020-02-17 19:30:00|13237.3|13236|13235.7|13234.4|13239.1|13236.8|13235.6|13234.1|159
1581968100000|2020-02-17 19:35:00|13235.6|13234.3|13235.8|13234.5|13236.2|13234.7|13234.1|13232.8|154
1581968400000|2020-02-17 19:40:00|13235.7|13234.4|13235.6|13234.3|13235.9|13234.6|13235.5|13233.8|54
1581968700000|2020-02-17 19:45:00|13235.7|13234.4|13235.7|13234.4|13236.2|13234.5|13235.3|13233.9|41
1581969000000|2020-02-17 19:50:00|13235.8|13234.5|13236.5|13235.2|13238.5|13236.8|13235.6|13234.1|233
1581969300000|2020-02-17 19:55:00|13236.6|13235.3|13236.2|13234.9|13238.4|13237.1|13236.1|13234.8|257
1581969600000|2020-02-17 20:00:00|13236.1|13234.8|13235.1|13233.8|13236.4|13235.1|13234.1|13232.8|203
1581969900000|2020-02-17 20:05:00|13235|13233.7|13234.2|13232.1|13235.3|13234|13234.1|13232.1|165
1581970200000|2020-02-17 20:10:00|13234.1|13232|13234.5|13232.4|13235.3|13233.8|13233.7|13231.5|339
1581970500000|2020-02-17 20:15:00|13234.6|13232.5|13234.1|13232.8|13234.9|13233|13233.8|13231.8|338
1581970800000|2020-02-17 20:20:00|13234|13232.7|13234.5|13232.4|13235.2|13233.6|13233.9|13231.9|226
1581971100000|2020-02-17 20:25:00|13234.2|13232.9|13234.6|13232.5|13235.4|13234|13234|13231.9|206
1581971400000|2020-02-17 20:30:00|13234.4|13232.3|13235.3|13233.2|13236.6|13233.9|13232.5|13230.4|253
1581971700000|2020-02-17 20:35:00|13235.1|13233|13235.9|13234.6|13236.9|13235.1|13234.6|13233|150
1581972000000|2020-02-17 20:40:00|13236|13234.7|13237.2|13235.9|13237.8|13236.3|13235.6|13234.3|144
1581972300000|2020-02-17 20:45:00|13237.1|13235|13236.5|13235.2|13238.4|13236.5|13236.3|13234.9|153
1581972600000|2020-02-17 20:50:00|13236.7|13235.4|13234.4|13232.3|13237.9|13235.9|13233.7|13231.6|334
1581972900000|2020-02-17 20:55:00|13234.2|13232.9|13233.8|13231.7|13234.8|13233.3|13232.9|13230.8|165
1581973200000|2020-02-17 21:00:00|13234.1|13232|13233.6|13232.3|13234.9|13232.6|13233.6|13231.4|101
1581973500000|2020-02-17 21:05:00|13233.9|13231.8|13234.9|13233.6|13235.8|13233.6|13233.8|13231.6|142
1581973800000|2020-02-17 21:10:00|13234.7|13233.4|13235|13232.9|13235.5|13233.6|13233|13230.7|276
1581974100000|2020-02-17 21:15:00|13235.1|13233|13235.2|13233.9|13235.7|13233.9|13234.6|13232.4|49
1581974400000|2020-02-17 21:20:00|13235.1|13233.8|13237|13234.5|13237.1|13234.9|13234.6|13232.5|103
1581974700000|2020-02-17 21:25:00|13236.7|13234.6|13237.1|13235.8|13237.5|13236|13235.5|13233.3|257
1581975000000|2020-02-17 21:30:00|13237|13235.7|13236.6|13234.4|13237.6|13235.7|13234.8|13233.1|249
1581975300000|2020-02-17 21:35:00|13236.5|13234.3|13237.2|13235|13238|13235.8|13235.4|13233.4|278
1581975600000|2020-02-17 21:40:00|13237.1|13234.9|13237.8|13235.7|13238.8|13236.2|13236|13233.9|249
1581975900000|2020-02-17 21:45:00|13238|13235.9|13235.8|13233.7|13238.7|13235.9|13235.8|13233.6|139
1581976200000|2020-02-17 21:50:00|13235.9|13233.8|13237.9|13235.5|13238.3|13236.1|13235.3|13233.2|247
1581976500000|2020-02-17 21:55:00|13237.8|13235.6|13236.4|13232.4|13238.3|13236.1|13235.6|13232.4|222
1581976800000|2020-02-17 22:00:00|13236.5|13232.3|13235.2|13230.8|13237.2|13232.3|13235.1|13230.2|38
1581977100000|2020-02-17 22:05:00|13234.5|13231.6|13235.4|13230.6|13236.7|13231.8|13234.3|13229.5|133
1581977400000|2020-02-17 22:10:00|13235.6|13230.4|13235.3|13230.7|13236.2|13232.4|13234.2|13229.5|163
1581977700000|2020-02-17 22:15:00|13235.2|13230.8|13236.2|13231|13236.3|13233|13234.8|13229.7|127
1581978000000|2020-02-17 22:20:00|13235.8|13231.4|13235.6|13232.8|13237.8|13233.6|13234.7|13230.3|294
1581978300000|2020-02-17 22:25:00|13235.2|13232.6|13236.2|13233|13237.4|13233.6|13235.2|13232.1|103
1581978600000|2020-02-17 22:30:00|13236.6|13232.8|13236.6|13233.6|13237.1|13234.1|13235.4|13232.7|145
1581978900000|2020-02-17 22:35:00|13236.7|13233.7|13237.2|13233.8|13238|13234.2|13236.3|13233.4|90
1581979200000|2020-02-17 22:40:00|13237.5|13233.9|13237|13233.5|13238|13234.3|13235.9|13233.4|119
1581979500000|2020-02-17 22:45:00|13237.1|13233.3|13237.6|13233.8|13237.7|13234.4|13235.5|13232.9|172
1581979800000|2020-02-17 22:50:00|13237.7|13233.7|13237.2|13233.9|13237.7|13234.1|13236.5|13233.5|159
1581980100000|2020-02-17 22:55:00|13237.3|13233.8|13235.5|13232.9|13237.4|13234|13235.1|13232.5|173
1581980400000|2020-02-17 23:00:00|13235.3|13233.1|13235.2|13233.1|13235.5|13233.4|13232.9|13230.8|357
1581980700000|2020-02-17 23:05:00|13235.3|13233.2|13236.8|13234.7|13237.2|13235.1|13235.1|13233|128
1581981000000|2020-02-17 23:10:00|13237|13234.9|13235.8|13233.7|13237|13234.9|13235.5|13233.4|98
1581981300000|2020-02-17 23:15:00|13235.6|13233.5|13235.1|13233|13235.9|13233.8|13234.9|13232.9|128
1581981600000|2020-02-17 23:20:00|13235.2|13233.1|13237.9|13235.8|13238.1|13236|13235.1|13233|97
1581981900000|2020-02-17 23:25:00|13238|13235.9|13237.7|13235.6|13238|13235.9|13237.5|13235.4|68
1581982200000|2020-02-17 23:30:00|13237.6|13235.5|13236.1|13234|13238.1|13236|13235.9|13233.8|174
1581982500000|2020-02-17 23:35:00|13235.8|13233.7|13237.1|13235|13237.2|13235.1|13235.7|13233.6|158
1581982800000|2020-02-17 23:40:00|13237|13234.9|13237|13235.7|13237.9|13235.8|13236.8|13234.7|100
1581983100000|2020-02-17 23:45:00|13236.9|13235.6|13237.8|13235.7|13237.9|13235.9|13236.9|13235.2|118
1581983400000|2020-02-17 23:50:00|13237.7|13235.6|13237.8|13235.7|13238.1|13236|13237.6|13235.5|96
1581983700000|2020-02-17 23:55:00|13237.7|13235.6|13238.7|13236.6|13238.8|13236.7|13237.7|13235.6|120
1581984000000|2020-02-18 00:00:00|13238.8|13236.7|13237.4|13235.3|13239.9|13238.2|13236.7|13234.6|351
1581984300000|2020-02-18 00:05:00|13237.5|13235.4|13236.7|13234.6|13238.4|13236.3|13235.2|13233.5|184
1581984600000|2020-02-18 00:10:00|13236.8|13234.7|13239.1|13237|13239.1|13237|13236.7|13234.6|130
1581984900000|2020-02-18 00:15:00|13239.2|13237.1|13239|13236.9|13239.2|13237.1|13237.4|13235.6|183
1581985200000|2020-02-18 00:20:00|13238.9|13236.8|13240.8|13238.7|13241.1|13239|13238.9|13236.8|228
1581985500000|2020-02-18 00:25:00|13240.9|13238.8|13240.1|13238|13240.9|13238.8|13239.1|13237|139
1581985800000|2020-02-18 00:30:00|13240.2|13238.1|13240.3|13238.2|13241.6|13239.5|13239.1|13237|355
1581986100000|2020-02-18 00:35:00|13240.2|13238.1|13240.9|13238.8|13241.3|13239.2|13239.7|13237.8|218
1581986400000|2020-02-18 00:40:00|13240.8|13238.7|13241.1|13239|13241.9|13240|13239.7|13237.6|194
1581986700000|2020-02-18 00:45:00|13241|13238.9|13241.8|13239.7|13242|13240.2|13240.5|13238.4|154
1581987000000|2020-02-18 00:50:00|13241.4|13239.3|13241.9|13239.8|13242.2|13240.1|13240.9|13238.8|142
1581987300000|2020-02-18 00:55:00|13242|13239.9|13246.1|13244|13246.3|13244.3|13241.7|13239.9|285
1581987600000|2020-02-18 01:00:00|13246|13243.9|13243.8|13241.7|13246.3|13244.2|13243.4|13241.3|304
1581987900000|2020-02-18 01:05:00|13243.9|13241.8|13245.9|13243.8|13247.1|13245.2|13243.9|13241.8|383
1581988200000|2020-02-18 01:10:00|13245.5|13244.2|13249.8|13247.7|13250.4|13248.3|13245.2|13243.6|290
1581988500000|2020-02-18 01:15:00|13249.4|13248.1|13248.5|13246.4|13250|13248.3|13247|13245.4|281
1581988800000|2020-02-18 01:20:00|13248.4|13246.3|13249.7|13247.6|13250.5|13248.4|13247.7|13245.7|260
1581989100000|2020-02-18 01:25:00|13249.6|13247.5|13247.3|13245.2|13249.6|13247.6|13246.5|13244.7|190
1581989400000|2020-02-18 01:30:00|13247.2|13245.1|13248.7|13246.6|13248.8|13246.7|13246.2|13244.1|239
1581989700000|2020-02-18 01:35:00|13248.8|13246.7|13249.8|13247.7|13250.9|13249.1|13248.8|13246.7|262
1581990000000|2020-02-18 01:40:00|13250.1|13248|13250|13247.9|13250.6|13248.9|13249.1|13247.2|192
1581990300000|2020-02-18 01:45:00|13249.9|13247.8|13251.9|13249.8|13252.2|13250.5|13249.9|13247.8|186
1581990600000|2020-02-18 01:50:00|13251.8|13249.7|13251.3|13249.2|13252.9|13251.1|13251|13249.2|125
1581990900000|2020-02-18 01:55:00|13251.4|13249.3|13249.6|13247.5|13251.5|13249.4|13249|13247.3|132
1581991200000|2020-02-18 02:00:00|13249.7|13247.6|13247|13244.9|13250.4|13248.7|13246.6|13244.7|281
1581991500000|2020-02-18 02:05:00|13247.3|13245.2|13248|13246.7|13248.7|13246.8|13247|13245.2|179
1581991800000|2020-02-18 02:10:00|13248.3|13246.2|13249.7|13247.6|13249.8|13248.1|13247.8|13246.1|169
1581992100000|2020-02-18 02:15:00|13249.6|13247.5|13251.1|13249|13251.1|13249.2|13249.4|13247.5|127
1581992400000|2020-02-18 02:20:00|13251|13248.9|13253.8|13251.7|13253.9|13252.2|13250.9|13248.9|211
1581992700000|2020-02-18 02:25:00|13253.7|13251.6|13255.4|13253.3|13256.2|13254.5|13253.4|13251.6|213
1581993000000|2020-02-18 02:30:00|13255.5|13253.4|13255.6|13254.3|13256.7|13254.9|13254.6|13252.9|208
1581993300000|2020-02-18 02:35:00|13256|13253.9|13253.8|13251.7|13256.2|13254.6|13253.3|13251.2|184
1581993600000|2020-02-18 02:40:00|13253.9|13251.8|13254.4|13253.1|13255.1|13253.3|13253.8|13251.7|166
1581993900000|2020-02-18 02:45:00|13254.5|13253.2|13255.1|13253|13255.2|13253.4|13253|13251.1|217
1581994200000|2020-02-18 02:50:00|13254.7|13253.4|13255.2|13253.1|13255.4|13253.7|13254.3|13252.7|188
1581994500000|2020-02-18 02:55:00|13255.1|13253|13253.3|13251.2|13255.1|13253.3|13253.1|13251|274
1581994800000|2020-02-18 03:00:00|13253.2|13251.1|13254|13251.9|13255|13253.3|13253.1|13251|137
1581995100000|2020-02-18 03:05:00|13254.1|13252|13253.1|13251|13254.1|13252.3|13252.8|13250.9|112
1581995400000|2020-02-18 03:10:00|13253.2|13251.1|13252.8|13250.7|13253.5|13251.4|13251.9|13250.1|160
1581995700000|2020-02-18 03:15:00|13252.9|13250.8|13252.1|13250.8|13252.9|13250.8|13251.6|13249.8|165
1581996000000|2020-02-18 03:20:00|13252|13250.7|13251.4|13249.3|13253.2|13251.4|13251.3|13249.2|165
1581996300000|2020-02-18 03:25:00|13251.3|13249.2|13250.5|13248.4|13251.4|13249.3|13250|13248.3|65
1581996600000|2020-02-18 03:30:00|13250.6|13248.5|13249.8|13247.7|13250.6|13248.9|13249.2|13247.6|83
1581996900000|2020-02-18 03:35:00|13249.9|13247.8|13250.5|13248.4|13250.6|13248.8|13249.8|13247.7|98
1581997200000|2020-02-18 03:40:00|13250.4|13248.3|13250.5|13248.4|13250.6|13248.7|13249.8|13248.1|84
1581997500000|2020-02-18 03:45:00|13250.4|13248.3|13249.8|13248.5|13251.3|13249.6|13249.8|13248|127
1581997800000|2020-02-18 03:50:00|13249.9|13248.6|13248.8|13246.7|13250.2|13248.6|13247.8|13246.2|120
1581998100000|2020-02-18 03:55:00|13248.9|13246.8|13248.5|13247.2|13249.3|13247.5|13248.2|13246.5|80
1581998400000|2020-02-18 04:00:00|13248.9|13246.8|13248|13246.7|13249.8|13247.9|13247.9|13246.3|167
1581998700000|2020-02-18 04:05:00|13248.4|13246.3|13248.7|13246.6|13249.3|13247.4|13247.9|13246.3|108
1581999000000|2020-02-18 04:10:00|13248.6|13246.5|13249.4|13247.3|13249.9|13247.9|13248.2|13246.5|102
1581999300000|2020-02-18 04:15:00|13249.5|13247.4|13249.4|13247.3|13249.6|13247.8|13248.9|13247|84
1581999600000|2020-02-18 04:20:00|13249.3|13247.2|13248.9|13246.8|13249.6|13247.8|13248.4|13246.6|123
1581999900000|2020-02-18 04:25:00|13248.8|13246.7|13248.7|13246.6|13249.5|13247.8|13248.2|13246.6|99
1582000200000|2020-02-18 04:30:00|13248.6|13246.5|13246.6|13245.3|13248.8|13247.1|13246.5|13244.8|142
1582000500000|2020-02-18 04:35:00|13246.7|13245.4|13247.4|13246.1|13247.9|13246.3|13246.5|13244.8|78
1582000800000|2020-02-18 04:40:00|13247.5|13246.2|13248.6|13246.5|13248.7|13247|13247.3|13245.7|76
1582001100000|2020-02-18 04:45:00|13248.2|13246.9|13248.5|13246.4|13248.7|13246.9|13248|13246.2|64
1582001400000|2020-02-18 04:50:00|13248.2|13246.9|13247.8|13245.7|13248.5|13246.9|13247.2|13245.4|87
1582001700000|2020-02-18 04:55:00|13247.7|13245.6|13248.1|13246|13248.1|13246.2|13247.4|13245.6|89
1582002000000|2020-02-18 05:00:00|13248|13245.9|13248.7|13246.6|13248.9|13247.1|13247.9|13245.8|113
1582002300000|2020-02-18 05:05:00|13248.6|13246.5|13249.2|13247.1|13249.3|13247.6|13248.3|13246.4|142
1582002600000|2020-02-18 05:10:00|13248.8|13247.5|13248.9|13246.8|13248.9|13247.5|13248.1|13246.3|145
1582002900000|2020-02-18 05:15:00|13248.8|13246.7|13248.8|13246.7|13249.5|13247.4|13248.5|13246.6|118
1582003200000|2020-02-18 05:20:00|13248.9|13246.8|13248.1|13246.8|13249|13247.1|13247.5|13245.8|117
1582003500000|2020-02-18 05:25:00|13248.5|13246.4|13247.6|13245.5|13248.6|13246.9|13247.2|13245.1|140
1582003800000|2020-02-18 05:30:00|13247.7|13245.6|13247.6|13245.5|13247.9|13246|13246.6|13244.9|62
1582004100000|2020-02-18 05:35:00|13247.7|13245.6|13247.9|13245.8|13247.9|13246|13247.2|13245.5|56
1582004400000|2020-02-18 05:40:00|13248|13245.9|13247.3|13246|13248|13246.1|13247.2|13245.5|60
1582004700000|2020-02-18 05:45:00|13247.2|13245.9|13247.6|13245.5|13247.8|13246|13247.1|13245.2|55
1582005000000|2020-02-18 05:50:00|13247.5|13245.4|13246.8|13244.7|13247.8|13245.9|13246.7|13244.6|93
1582005300000|2020-02-18 05:55:00|13246.7|13244.6|13246.8|13244.7|13247.6|13246|13246.3|13244.6|130
1582005600000|2020-02-18 06:00:00|13246.9|13244.8|13246|13244.7|13247|13245.2|13245.8|13244.1|84
1582005900000|2020-02-18 06:05:00|13245.9|13244.6|13244.6|13243.3|13246.1|13244.8|13244.4|13242.6|100
1582006200000|2020-02-18 06:10:00|13245|13242.9|13245.1|13243|13245.2|13243.6|13243.9|13242.3|175
1582006500000|2020-02-18 06:15:00|13245|13242.9|13244.9|13242.8|13246.3|13244.2|13244.8|13242.7|173
1582006800000|2020-02-18 06:20:00|13244.8|13242.7|13244.3|13242.2|13245.2|13243.2|13244.1|13242|127
1582007100000|2020-02-18 06:25:00|13244.2|13242.1|13244.4|13242.3|13245.1|13243.4|13243.7|13241.6|128
1582007400000|2020-02-18 06:30:00|13244.5|13242.4|13244.8|13243.5|13245.6|13243.8|13244.4|13242.3|156
1582007700000|2020-02-18 06:35:00|13245.2|13243.1|13245.1|13243|13245.4|13243.8|13244.3|13242.7|108
1582008000000|2020-02-18 06:40:00|13245.2|13243.1|13246.1|13244|13246.2|13244.5|13244.7|13243|98
1582008300000|2020-02-18 06:45:00|13246|13243.9|13246.2|13244.1|13246.3|13244.6|13245.6|13243.8|98
1582008600000|2020-02-18 06:50:00|13246.3|13244.2|13247.3|13245.2|13247.4|13245.6|13245.6|13243.8|147
1582008900000|2020-02-18 06:55:00|13247.2|13245.1|13248.8|13246.7|13249.9|13248.2|13246.2|13244.6|227
1582009200000|2020-02-18 07:00:00|13248.7|13246.6|13253.1|13251|13254.2|13252.5|13248.6|13246.5|412
1582009500000|2020-02-18 07:05:00|13253|13250.9|13252.6|13250.5|13253.1|13251|13251|13249.2|187
1582009800000|2020-02-18 07:10:00|13252.7|13250.6|13253.1|13251|13253.2|13251.5|13251.7|13249.8|191
1582010100000|2020-02-18 07:15:00|13252.7|13251.4|13248.8|13246.7|13254.7|13252.6|13248.2|13246.6|321
1582010400000|2020-02-18 07:20:00|13248.7|13246.6|13248.1|13246|13250.4|13248.5|13247.5|13245.9|251
1582010700000|2020-02-18 07:25:00|13248|13245.9|13247.9|13245.8|13248.3|13246.6|13246.2|13244.5|336
1582011000000|2020-02-18 07:30:00|13247.8|13245.7|13250.3|13248.2|13250.3|13248.7|13246.4|13244.7|386
1582011300000|2020-02-18 07:35:00|13250.4|13248.3|13252.2|13250.1|13252.3|13250.7|13250|13248.3|394
1582011600000|2020-02-18 07:40:00|13252|13250.7|13253.2|13251.9|13253.6|13252.3|13251.5|13249.8|318
1582011900000|2020-02-18 07:45:00|13253.4|13252.1|13253.6|13252.3|13254.8|13253.4|13252.4|13250.8|330
1582012200000|2020-02-18 07:50:00|13253.7|13252.4|13253.8|13251.7|13255.5|13253.7|13252.5|13250.7|437
1582012500000|2020-02-18 07:55:00|13253.7|13251.6|13255|13253.7|13256|13254.2|13253.4|13251.6|475
1582012800000|2020-02-18 08:00:00|13254.9|13253.6|13251.7|13250.4|13256|13254.4|13251.7|13250|454
1582013100000|2020-02-18 08:05:00|13251.8|13250.5|13248.7|13247.4|13253.9|13252.3|13248.3|13246.5|535
1582013400000|2020-02-18 08:10:00|13249.1|13247|13248.6|13247.3|13250.7|13248.9|13248.3|13246.6|541
1582013700000|2020-02-18 08:15:00|13248.5|13247.2|13252.4|13251.1|13252.8|13251.1|13247.1|13245.4|552
1582014000000|2020-02-18 08:20:00|13252.5|13251.2|13255.6|13254.3|13256.1|13254.4|13252.3|13251|518
1582014300000|2020-02-18 08:25:00|13255.5|13254.2|13258.5|13257.2|13259|13257.3|13254.8|13253.5|434
1582014600000|2020-02-18 08:30:00|13258.4|13257.1|13258.4|13257.1|13260.4|13258.7|13257|13255.4|621
1582014900000|2020-02-18 08:35:00|13258.8|13256.7|13259.8|13258.5|13261.1|13259.7|13258.3|13256.6|462
1582015200000|2020-02-18 08:40:00|13259.7|13258.4|13260.6|13259.3|13261.5|13260|13259.1|13257.4|447
1582015500000|2020-02-18 08:45:00|13261|13258.9|13261.7|13260.4|13262.2|13260.6|13260.2|13258.7|341
1582015800000|2020-02-18 08:50:00|13261.8|13260.5|13261.3|13260|13262.5|13260.7|13260.6|13259|386
1582016100000|2020-02-18 08:55:00|13261.7|13259.6|13265|13263.7|13266|13264.3|13261.1|13259.6|446
1582016400000|2020-02-18 09:00:00|13265.1|13263.8|13267.5|13266.2|13268.4|13267.1|13265|13263.4|387
1582016700000|2020-02-18 09:05:00|13268|13265.9|13266.9|13265.6|13268|13266.4|13264.5|13262.8|411
1582017000000|2020-02-18 09:10:00|13267.3|13265.2|13270.3|13269|13271.4|13269.7|13266.8|13265|420
1582017300000|2020-02-18 09:15:00|13270.2|13268.9|13266.4|13265.1|13270.3|13269|13264.8|13263.1|521
1582017600000|2020-02-18 09:20:00|13266.3|13265|13265.2|13263.1|13267.4|13266.1|13264.3|13262.6|380
1582017900000|2020-02-18 09:25:00|13265.3|13263.2|13263.1|13261.8|13265.4|13263.7|13263.1|13261.4|241
1582018200000|2020-02-18 09:30:00|13263.4|13262.1|13262.8|13260.7|13263.8|13262.3|13261.4|13259.7|239
1582018500000|2020-02-18 09:35:00|13262.9|13260.8|13262.6|13260.5|13264|13262.3|13262.2|13260.5|276
1582018800000|2020-02-18 09:40:00|13262.3|13261|13261.5|13260.2|13263.2|13261.5|13260.3|13258.7|370
1582019100000|2020-02-18 09:45:00|13261.6|13260.3|13261|13258.9|13261.9|13260.5|13260.3|13258.7|175
1582019400000|2020-02-18 09:50:00|13260.7|13259.4|13266.5|13264.4|13266.5|13264.9|13260.7|13259|364
1582019700000|2020-02-18 09:55:00|13266.4|13264.3|13266.7|13265.4|13268.4|13266.6|13266.4|13264.3|272
1582020000000|2020-02-18 10:00:00|13266.8|13265.5|13268.5|13267.2|13270.2|13268.8|13266.1|13264.3|403
1582020300000|2020-02-18 10:05:00|13268.7|13267.4|13264.1|13262.8|13268.8|13267.5|13264|13262.3|441
1582020600000|2020-02-18 10:10:00|13264.2|13262.9|13263.7|13261.6|13264.7|13263.2|13262.4|13260.7|398
1582020900000|2020-02-18 10:15:00|13263.8|13261.7|13257.8|13256.5|13264.2|13262.6|13257.7|13256|523
1582021200000|2020-02-18 10:20:00|13257.6|13256.3|13259.5|13257.4|13259.5|13257.9|13256.9|13255.1|389
1582021500000|2020-02-18 10:25:00|13259.6|13257.5|13260.7|13259.4|13261.1|13259.8|13258.4|13256.9|384
1582021800000|2020-02-18 10:30:00|13260.8|13259.5|13256.8|13254.7|13261.8|13260.1|13254|13251.9|533
1582022100000|2020-02-18 10:35:00|13256.9|13254.8|13256.2|13254.1|13257.1|13255.2|13253.3|13251.7|560
1582022400000|2020-02-18 10:40:00|13255.9|13254.6|13254.5|13253.2|13257.8|13256.1|13253.6|13251.8|460
1582022700000|2020-02-18 10:45:00|13254.6|13253.3|13258.4|13257.1|13259.4|13257.9|13254.4|13252.8|379
1582023000000|2020-02-18 10:50:00|13258.5|13257.2|13257.2|13255.9|13258.6|13257.3|13256.2|13254.5|438
1582023300000|2020-02-18 10:55:00|13257.3|13256|13260.2|13258.9|13260.9|13259.3|13256.2|13254.4|539
1582023600000|2020-02-18 11:00:00|13260.3|13258.2|13259.6|13257.5|13261.3|13259.7|13258.6|13256.9|430
1582023900000|2020-02-18 11:05:00|13259.2|13257.9|13259.6|13258.3|13260.2|13258.5|13258.2|13256.9|323
1582024200000|2020-02-18 11:10:00|13259.7|13258.4|13257.5|13256.2|13259.9|13258.4|13256.8|13255.2|310
1582024500000|2020-02-18 11:15:00|13257.4|13256.1|13255.9|13253.8|13257.6|13256.1|13254.4|13252.9|357
1582024800000|2020-02-18 11:20:00|13256|13253.9|13255.6|13254.3|13257.4|13255.8|13255.4|13253.8|275
1582025100000|2020-02-18 11:25:00|13256|13253.9|13253.8|13251.7|13256.2|13254.5|13253.3|13251.3|258
1582025400000|2020-02-18 11:30:00|13253.9|13251.8|13256.4|13255.1|13258.4|13256.9|13253.6|13251.7|349
1582025700000|2020-02-18 11:35:00|13256.5|13255.2|13257.1|13255.8|13258.5|13256.9|13256.2|13254.6|296
1582026000000|2020-02-18 11:40:00|13257|13255.7|13255.9|13254.6|13257.5|13256.2|13255.4|13254|283
1582026300000|2020-02-18 11:45:00|13256|13254.7|13254.5|13252.4|13257.3|13255.6|13254|13252.3|281
1582026600000|2020-02-18 11:50:00|13254.1|13252.8|13255.2|13253.9|13257.6|13256.1|13254.1|13252.8|357
1582026900000|2020-02-18 11:55:00|13255.3|13254|13260|13257.9|13261.2|13259.9|13255|13253.6|311
1582027200000|2020-02-18 12:00:00|13259.9|13257.8|13261.1|13259|13261.2|13259.8|13258.7|13257.3|359
1582027500000|2020-02-18 12:05:00|13260.7|13259.4|13261.2|13259.9|13263|13261.5|13259.8|13258.1|270
1582027800000|2020-02-18 12:10:00|13261.3|13260|13260.4|13259.1|13264.1|13262.6|13260.3|13258.8|394
1582028100000|2020-02-18 12:15:00|13260.3|13259|13264.4|13263.1|13264.8|13263.2|13260.3|13259|392
1582028400000|2020-02-18 12:20:00|13264.3|13263|13261.6|13260.3|13264.9|13263.2|13261.5|13259.8|464
1582028700000|2020-02-18 12:25:00|13261.5|13260.2|13261|13259.7|13261.9|13260.3|13258.8|13257.3|303
1582029000000|2020-02-18 12:30:00|13261.3|13260|13260.8|13259.5|13262.6|13261|13259|13257.6|270
1582029300000|2020-02-18 12:35:00|13260.9|13259.6|13261|13259.7|13263.1|13261.5|13259.3|13257.8|430
1582029600000|2020-02-18 12:40:00|13261.1|13259.8|13260.2|13258.9|13261.9|13260.2|13259.2|13257.9|338
1582029900000|2020-02-18 12:45:00|13260.1|13258.8|13261.4|13260.1|13262.2|13260.7|13258.7|13257|419
1582030200000|2020-02-18 12:50:00|13261.5|13260.2|13261.2|13259.9|13262.2|13260.9|13260.6|13259.1|241
1582030500000|2020-02-18 12:55:00|13261.1|13259.8|13261.4|13260.1|13263.6|13261.9|13260.8|13259.5|224
1582030800000|2020-02-18 13:00:00|13261.5|13260.2|13262.7|13261.4|13263.7|13262|13260.7|13259.3|302
1582031100000|2020-02-18 13:05:00|13262.6|13261.3|13264.6|13262.5|13264.9|13263.2|13262.6|13261|293
1582031400000|2020-02-18 13:10:00|13264.3|13263|13263.6|13262.3|13264.7|13263|13261.6|13259.9|340
1582031700000|2020-02-18 13:15:00|13263.7|13262.4|13267.3|13266|13268.3|13266.7|13263.2|13261.9|362
1582032000000|2020-02-18 13:20:00|13267.2|13265.9|13267.6|13266.3|13269.1|13267.6|13265.6|13263.9|408
1582032300000|2020-02-18 13:25:00|13267.5|13266.2|13267.3|13264.7|13269.1|13267.8|13265.2|13263.4|537
1582032600000|2020-02-18 13:30:00|13267.2|13264.3|13275|13273.7|13276.8|13275.2|13267.1|13263.5|729
1582032900000|2020-02-18 13:35:00|13275.1|13273.8|13276.2|13274.9|13279.6|13278|13274.6|13273.1|614
1582033200000|2020-02-18 13:40:00|13276.1|13274.8|13274.3|13272.2|13279.1|13277.8|13273.7|13272.2|500
1582033500000|2020-02-18 13:45:00|13273.9|13272.6|13271.9|13270.6|13276.4|13274.9|13271.9|13270.6|391
1582033800000|2020-02-18 13:50:00|13272|13270.7|13272.9|13271.6|13274.4|13272.9|13271.5|13269.9|250
1582034100000|2020-02-18 13:55:00|13272.8|13271.5|13271.2|13269.9|13273.2|13271.9|13270|13268.5|317
1582034400000|2020-02-18 14:00:00|13271.1|13269.8|13269.6|13268.3|13271.5|13270.2|13269.1|13267.6|352
1582034700000|2020-02-18 14:05:00|13269.7|13268.4|13273.1|13271.8|13273.5|13271.9|13269.7|13268.4|364
1582035000000|2020-02-18 14:10:00|13273|13271.7|13276.5|13275.2|13277.1|13275.7|13272.8|13271.4|374
1582035300000|2020-02-18 14:15:00|13276.4|13275.1|13275.5|13274.2|13276.8|13275.1|13274.7|13273|391
1582035600000|2020-02-18 14:20:00|13275.3|13274|13270.7|13269.4|13275.7|13274.4|13269.8|13268.5|385
1582035900000|2020-02-18 14:25:00|13270.6|13269.3|13270.8|13269.5|13272.2|13270.6|13270.1|13268.4|353
1582036200000|2020-02-18 14:30:00|13270.9|13269.6|13267.3|13266|13271.7|13270.1|13265.3|13263.7|686
1582036500000|2020-02-18 14:35:00|13267.4|13266.1|13265|13263.7|13268|13266.7|13264.2|13262.6|651
1582036800000|2020-02-18 14:40:00|13264.9|13263.6|13262.2|13260.9|13264.9|13263.6|13259.7|13258.1|635
1582037100000|2020-02-18 14:45:00|13262.1|13260.8|13263.2|13261.9|13263.4|13261.9|13258.9|13257.6|553
1582037400000|2020-02-18 14:50:00|13263.3|13262|13263.2|13261.9|13264.4|13263.1|13259.8|13258.5|505
1582037700000|2020-02-18 14:55:00|13263.1|13261.8|13263|13260.9|13264.6|13263.1|13261.8|13260.1|377
1582038000000|2020-02-18 15:00:00|13262.9|13260.8|13260.3|13259|13263|13260.9|13259.5|13258.2|461
1582038300000|2020-02-18 15:05:00|13260.4|13259.1|13256.4|13255.1|13261.3|13259.9|13254.3|13252.7|536
1582038600000|2020-02-18 15:10:00|13256.5|13255.2|13262|13260.7|13262.6|13260.8|13256.2|13254.9|394
1582038900000|2020-02-18 15:15:00|13261.9|13260.6|13261.5|13260.2|13263.9|13262.6|13261.1|13259.7|393
1582039200000|2020-02-18 15:20:00|13261.3|13260|13262|13260.7|13263.9|13262.4|13260.6|13259.1|433
1582039500000|2020-02-18 15:25:00|13262.1|13260.8|13267.7|13266.4|13268.1|13266.5|13261.9|13260.1|530
1582039800000|2020-02-18 15:30:00|13267.6|13266.3|13268.1|13266.8|13268.6|13267.3|13265.6|13264.2|557
1582040100000|2020-02-18 15:35:00|13268|13266.7|13263.7|13261.6|13269.4|13268.1|13262.9|13261.5|500
1582040400000|2020-02-18 15:40:00|13263.6|13261.5|13259.7|13257.6|13265.7|13264.1|13258.1|13256.8|533
1582040700000|2020-02-18 15:45:00|13259.6|13257.5|13258.3|13257|13259.7|13258.4|13255.6|13254.3|520
1582041000000|2020-02-18 15:50:00|13258.2|13256.9|13258|13256.7|13260|13258.3|13257.4|13255.7|418
1582041300000|2020-02-18 15:55:00|13257.9|13256.6|13256.3|13255|13258.6|13257|13252.9|13251.4|729
1582041600000|2020-02-18 16:00:00|13256.4|13255.1|13252.9|13251.6|13257.5|13256.2|13252.3|13251|646
1582041900000|2020-02-18 16:05:00|13253|13251.7|13253.6|13252.3|13255|13253.3|13251.6|13250.3|457
1582042200000|2020-02-18 16:10:00|13253.7|13252.4|13257.7|13256.4|13257.8|13256.5|13253.6|13252|430
1582042500000|2020-02-18 16:15:00|13257.5|13256.2|13261.2|13259.9|13261.7|13260|13257.2|13255.9|547
1582042800000|2020-02-18 16:20:00|13261.1|13259.8|13260.5|13258.4|13262|13260.5|13258.9|13257.2|460
1582043100000|2020-02-18 16:25:00|13260.4|13258.3|13259.8|13258.5|13262.2|13260.7|13259.4|13258.1|451
1582043400000|2020-02-18 16:30:00|13259.9|13258.6|13258.1|13256.8|13261|13259.4|13256.9|13255.4|384
1582043700000|2020-02-18 16:35:00|13258|13256.7|13258.1|13256.8|13258.5|13257|13256.1|13254.8|376
1582044000000|2020-02-18 16:40:00|13258.2|13256.9|13259.3|13258|13259.6|13258|13257.1|13255.7|315
1582044300000|2020-02-18 16:45:00|13259.2|13257.9|13258.6|13256.5|13260.1|13258.4|13257.3|13255.6|360
1582044600000|2020-02-18 16:50:00|13258.5|13256.4|13256.9|13255.6|13258.7|13256.9|13255.2|13253.9|284
1582044900000|2020-02-18 16:55:00|13257|13255.7|13257.5|13256.2|13258|13256.4|13256.4|13254.7|327
1582045200000|2020-02-18 17:00:00|13257.4|13256.1|13256.8|13254.7|13257.9|13256.3|13254.8|13253.2|279
1582045500000|2020-02-18 17:05:00|13256.7|13254.6|13256.9|13254.8|13259|13257.4|13255.8|13254.5|291
1582045800000|2020-02-18 17:10:00|13256.8|13254.7|13255.9|13254.6|13257|13255.3|13254|13252.3|324
1582046100000|2020-02-18 17:15:00|13255.8|13254.5|13253.3|13251.2|13257.2|13255.5|13252.8|13251.1|222
1582046400000|2020-02-18 17:20:00|13253.4|13251.3|13252.3|13251|13254.1|13252.5|13251.5|13249.9|213
1582046700000|2020-02-18 17:25:00|13252.4|13251.1|13253.2|13251.9|13253.7|13252.1|13251.4|13249.7|277
1582047000000|2020-02-18 17:30:00|13253.1|13251.8|13251.2|13249.9|13253.6|13251.9|13251.1|13249.4|248
1582047300000|2020-02-18 17:35:00|13251.1|13249.8|13252.9|13251.6|13254|13252.4|13251.1|13249.8|263
1582047600000|2020-02-18 17:40:00|13253|13251.7|13253.1|13251.8|13253.5|13252|13251.4|13250.1|213
1582047900000|2020-02-18 17:45:00|13253.2|13251.9|13253.7|13252.4|13254.8|13253.3|13252.1|13250.5|178
1582048200000|2020-02-18 17:50:00|13253.8|13252.5|13253.7|13252.4|13255.1|13253.3|13252.8|13251.2|209
1582048500000|2020-02-18 17:55:00|13254.1|13252|13256.2|13254.1|13257.1|13255.4|13252.9|13251.3|204
1582048800000|2020-02-18 18:00:00|13256.1|13254|13255|13252.9|13256.3|13254.6|13254.6|13252.9|227
1582049100000|2020-02-18 18:05:00|13254.9|13252.8|13254.6|13253.3|13255.1|13253.4|13252.4|13251.1|281
1582049400000|2020-02-18 18:10:00|13255|13252.9|13254.2|13252.1|13255|13253.1|13252.9|13251.3|301
1582049700000|2020-02-18 18:15:00|13253.8|13252.5|13255.1|13253.8|13256|13254.6|13253.7|13252.2|201
1582050000000|2020-02-18 18:20:00|13255.2|13253.9|13255|13253.7|13256.1|13254.3|13253.9|13252.6|246
1582050300000|2020-02-18 18:25:00|13254.9|13253.6|13255.1|13253.8|13255.7|13253.9|13254.9|13253.1|140
1582050600000|2020-02-18 18:30:00|13256.3|13254.2|13257.4|13256.1|13258|13256.5|13255.1|13253.4|197
1582050900000|2020-02-18 18:35:00|13257.5|13256.2|13257.9|13256.6|13258.7|13257.2|13256.8|13255.3|175
1582051200000|2020-02-18 18:40:00|13257.8|13256.5|13256.9|13254.8|13258|13256.5|13256.2|13254.4|219
1582051500000|2020-02-18 18:45:00|13257|13254.9|13258.3|13256.2|13258.9|13257.2|13255.4|13253.8|223
1582051800000|2020-02-18 18:50:00|13258.2|13256.1|13259.8|13257.7|13259.8|13258.1|13257.3|13255.7|156
1582052100000|2020-02-18 18:55:00|13259.4|13258.1|13258.5|13257.2|13259.7|13258.4|13258.5|13256.8|104
1582052400000|2020-02-18 19:00:00|13258.9|13256.8|13259.3|13258|13259.7|13258.1|13257.9|13256.6|152
1582052700000|2020-02-18 19:05:00|13259.1|13257.8|13258.7|13256.6|13259.1|13257.8|13257.4|13255.7|181
1582053000000|2020-02-18 19:10:00|13258.3|13257|13258.2|13256.9|13259.9|13258.2|13257.9|13256.4|158
1582053300000|2020-02-18 19:15:00|13258.1|13256.8|13256.2|13254.9|13258.6|13257.3|13255.6|13253.9|243
1582053600000|2020-02-18 19:20:00|13256.3|13255|13254.8|13253.5|13256.8|13255.4|13254.8|13253.3|226
1582053900000|2020-02-18 19:25:00|13254.6|13253.3|13251.7|13250.4|13255.2|13253.6|13251|13249.5|332
1582054200000|2020-02-18 19:30:00|13251.6|13250.3|13252|13249.9|13252.9|13251.3|13250.7|13249.4|137
1582054500000|2020-02-18 19:35:00|13251.6|13250.3|13254.2|13252.9|13254.5|13252.9|13251.6|13249.9|239
1582054800000|2020-02-18 19:40:00|13254.6|13252.5|13249.8|13248.5|13254.7|13253.1|13249.4|13248.1|260
1582055100000|2020-02-18 19:45:00|13249.9|13248.6|13252.3|13251|13252.4|13251.1|13249.6|13248.1|152
1582055400000|2020-02-18 19:50:00|13252.4|13251.1|13252.7|13251.4|13253.1|13251.5|13251.5|13249.9|165
1582055700000|2020-02-18 19:55:00|13252.6|13251.3|13254.7|13252.6|13254.7|13253.4|13252.4|13250.6|252
1582056000000|2020-02-18 20:00:00|13254.6|13252.5|13256|13254.7|13256.5|13254.8|13254.1|13252.4|181
1582056300000|2020-02-18 20:05:00|13256.1|13254.8|13256.4|13254.3|13257.4|13255.6|13255.1|13253.5|162
1582056600000|2020-02-18 20:10:00|13256.5|13254.4|13255.1|13253.8|13256.5|13254.9|13255|13253.4|151
1582056900000|2020-02-18 20:15:00|13255.2|13253.9|13257.2|13255.1|13257.2|13255.5|13255.1|13253.7|156
1582057200000|2020-02-18 20:20:00|13257.1|13255|13256.9|13255.6|13258.2|13256.5|13256.8|13255|97
1582057500000|2020-02-18 20:25:00|13257|13255.7|13256.6|13255.3|13257.4|13255.7|13255.8|13254.1|190
1582057800000|2020-02-18 20:30:00|13256.7|13255.4|13256.6|13255.3|13258.6|13257|13256|13254.3|200
1582058100000|2020-02-18 20:35:00|13256.7|13255.4|13258|13255.9|13258.1|13256.4|13256|13254.2|158
1582058400000|2020-02-18 20:40:00|13257.5|13256.2|13258.1|13256|13259|13257.3|13257.5|13255.7|171
1582058700000|2020-02-18 20:45:00|13258.2|13256.1|13258.5|13257.2|13259.2|13257.6|13258.1|13256|121
1582059000000|2020-02-18 20:50:00|13258.7|13257.4|13258.3|13257|13260.1|13258.3|13258.3|13256.8|125
1582059300000|2020-02-18 20:55:00|13258.4|13257.1|13258.8|13256.7|13260|13258.4|13257.5|13256|306
1582059600000|2020-02-18 21:00:00|13258.9|13256.8|13257.2|13255.9|13259|13257.3|13256.6|13254.9|169
1582059900000|2020-02-18 21:05:00|13257.1|13255.8|13259.1|13257|13259.2|13257.9|13257.1|13255.6|115
1582060200000|2020-02-18 21:10:00|13259|13256.9|13259.2|13257.1|13259.6|13257.5|13257.7|13255.9|113
1582060500000|2020-02-18 21:15:00|13259.1|13257|13258.9|13256.8|13260.3|13258.5|13258.6|13256.8|145
1582060800000|2020-02-18 21:20:00|13258.4|13257.1|13257.7|13255.6|13258.8|13257.1|13257|13255.3|108
1582061100000|2020-02-18 21:25:00|13258.3|13256.2|13260.3|13259|13260.8|13259.1|13258|13256.2|145
1582061400000|2020-02-18 21:30:00|13260.4|13259.1|13262.5|13260.4|13263.1|13261|13259.4|13257.7|129
1582061700000|2020-02-18 21:35:00|13262.4|13260.3|13262|13259.9|13263.6|13261.8|13261.5|13259.9|179
1582062000000|2020-02-18 21:40:00|13262.1|13260|13260.9|13258.8|13262.8|13261.1|13260.8|13258.7|134
1582062300000|2020-02-18 21:45:00|13260.8|13258.7|13259.7|13257.6|13260.9|13258.8|13258.6|13256.8|90
1582062600000|2020-02-18 21:50:00|13259.6|13257.5|13258.7|13256.6|13259.8|13258|13258.5|13256.4|152
1582062900000|2020-02-18 21:55:00|13258.6|13256.5|13260.9|13258.8|13261.2|13259.1|13257.4|13255.3|320
1582063200000|2020-02-18 22:00:00|13261|13258.4|13261.8|13259.2|13266|13259.2|13261|13258.1|37
1582063500000|2020-02-18 22:05:00|13263.2|13258.6|13261.6|13256.7|13264|13259.2|13258.8|13255.9|138
1582063800000|2020-02-18 22:10:00|13261.4|13256.8|13258.2|13255.5|13262|13257.5|13258.1|13255|333
1582064100000|2020-02-18 22:15:00|13258|13255.6|13260.7|13258|13265.2|13259.2|13257.7|13255.1|495
1582064400000|2020-02-18 22:20:00|13260.5|13257.9|13259.4|13257.2|13261.1|13258.9|13257.2|13254.8|325
1582064700000|2020-02-18 22:25:00|13259.3|13257.3|13259.8|13256.8|13260.5|13257.8|13259.1|13256.8|154
1582065000000|2020-02-18 22:30:00|13259.6|13256.7|13259.8|13257.2|13260.2|13258.1|13259.4|13256.7|196
1582065300000|2020-02-18 22:35:00|13259.6|13257.5|13259.6|13257.5|13259.9|13257.6|13259.3|13256.9|124
1582065600000|2020-02-18 22:40:00|13259.5|13257.4|13256.8|13253.9|13260.1|13258.3|13255.9|13253.4|253
1582065900000|2020-02-18 22:45:00|13257|13253.8|13256.8|13254.1|13257.5|13254.7|13256.4|13253.6|244
1582066200000|2020-02-18 22:50:00|13256.9|13254.2|13256.8|13254.4|13257.8|13254.8|13256.5|13254|154
1582066500000|2020-02-18 22:55:00|13256.7|13254.5|13257.3|13254.7|13257.6|13255|13256.4|13254.1|169
1582066800000|2020-02-18 23:00:00|13256.8|13255.2|13257.5|13255.4|13257.7|13255.5|13256.6|13254.5|181
1582067100000|2020-02-18 23:05:00|13257.4|13255.3|13257.1|13255|13257.5|13255.4|13257.1|13255|63
1582067400000|2020-02-18 23:10:00|13257.2|13255.1|13257.9|13255.8|13258|13255.9|13257|13254.9|241
1582067700000|2020-02-18 23:15:00|13257.7|13255.6|13256.2|13254.1|13258.6|13256.5|13255.3|13253.2|1343
1582068000000|2020-02-18 23:20:00|13256.3|13254.2|13255.2|13253.1|13256.4|13254.3|13254.3|13252.2|1245
1582068300000|2020-02-18 23:25:00|13255.1|13253|13255.5|13253.4|13255.9|13253.8|13255|13252.9|393
1582068600000|2020-02-18 23:30:00|13255.4|13253.3|13255.8|13253.7|13256|13254.3|13255.2|13253.1|97
1582068900000|2020-02-18 23:35:00|13255.9|13253.8|13255.4|13253.3|13255.9|13254.2|13255.1|13253.3|59
1582069200000|2020-02-18 23:40:00|13255.5|13253.4|13255.4|13253.3|13255.7|13253.9|13254.9|13253.1|82
1582069500000|2020-02-18 23:45:00|13255.5|13253.4|13255.8|13253.7|13255.9|13254|13255.2|13253.4|58
1582069800000|2020-02-18 23:50:00|13255.7|13253.6|13256.4|13254.3|13257.1|13255.1|13255.6|13253.5|131
1582070100000|2020-02-18 23:55:00|13256.5|13254.4|13255.5|13253.4|13256.7|13254.6|13255.2|13253.3|110
1582070400000|2020-02-19 00:00:00|13255.8|13253.7|13254.3|13252.2|13255.8|13253.7|13253.4|13251.5|228
1582070700000|2020-02-19 00:05:00|13254.2|13252.1|13256.7|13254.6|13256.9|13255.4|13254.1|13252|128
1582071000000|2020-02-19 00:10:00|13256.6|13254.5|13256.6|13254.5|13256.8|13254.9|13255.6|13253.7|126
1582071300000|2020-02-19 00:15:00|13256.5|13254.4|13256.3|13254.2|13256.6|13254.7|13255.2|13253.1|99
1582071600000|2020-02-19 00:20:00|13256.4|13254.3|13255.7|13253.6|13256.5|13254.4|13255.6|13253.5|82
1582071900000|2020-02-19 00:25:00|13255.8|13253.7|13255.9|13253.8|13257.1|13255.3|13255.2|13253.1|154
1582072200000|2020-02-19 00:30:00|13256|13253.9|13255.3|13253.2|13256|13253.9|13254.7|13253|166
1582072500000|2020-02-19 00:35:00|13255.4|13253.3|13253.6|13251.5|13255.5|13253.4|13253.5|13251.4|136
1582072800000|2020-02-19 00:40:00|13253.7|13251.6|13254.4|13252.3|13254.5|13252.4|13253.1|13251.5|68
1582073100000|2020-02-19 00:45:00|13254.2|13252.1|13254.2|13252.1|13254.4|13252.3|13254.1|13252|78
1582073400000|2020-02-19 00:50:00|13254.3|13252.2|13254.4|13252.3|13254.5|13252.8|13253.9|13251.8|105
1582073700000|2020-02-19 00:55:00|13254.5|13252.4|13255|13252.9|13255.3|13253.4|13253.8|13252.1|192
1582074000000|2020-02-19 01:00:00|13254.9|13252.8|13255.2|13253.1|13255.3|13253.2|13253.2|13251.4|130
1582074300000|2020-02-19 01:05:00|13255.3|13253.2|13255.4|13253.3|13256.1|13254|13255.1|13253|117
1582074600000|2020-02-19 01:10:00|13255.3|13253.2|13255.8|13253.7|13256.2|13254.4|13254.6|13252.9|104
1582074900000|2020-02-19 01:15:00|13255.9|13253.8|13255.4|13253.3|13257.3|13255.6|13255.4|13253.3|197
1582075200000|2020-02-19 01:20:00|13255.3|13253.2|13255.4|13253.3|13255.8|13254|13254.9|13252.9|229
1582075500000|2020-02-19 01:25:00|13255.5|13253.4|13256.5|13254.4|13257|13254.9|13254.3|13252.5|168
1582075800000|2020-02-19 01:30:00|13256.4|13254.3|13255.1|13253|13256.5|13254.5|13255|13252.9|235
1582076100000|2020-02-19 01:35:00|13255|13252.9|13254.7|13252.6|13255.7|13253.6|13254.5|13252.4|230
1582076400000|2020-02-19 01:40:00|13254.6|13252.5|13253.8|13251.7|13255|13252.9|13253.7|13251.6|173
1582076700000|2020-02-19 01:45:00|13253.9|13251.8|13253.7|13251.6|13254.1|13252.3|13252.8|13251.2|200
1582077000000|2020-02-19 01:50:00|13253.8|13251.7|13254.7|13252.6|13255.2|13253.3|13252.7|13250.9|234
1582077300000|2020-02-19 01:55:00|13254.8|13252.7|13253.9|13251.8|13254.8|13252.7|13253.1|13251.4|168
1582077600000|2020-02-19 02:00:00|13254|13251.9|13254.7|13252.6|13254.8|13252.8|13253.7|13251.6|174
1582077900000|2020-02-19 02:05:00|13254.8|13252.7|13253.3|13251.2|13254.8|13252.7|13253|13251.1|195
1582078200000|2020-02-19 02:10:00|13253.2|13251.1|13251.9|13249.8|13253.4|13251.5|13251.8|13249.8|152
1582078500000|2020-02-19 02:15:00|13252|13249.9|13251|13248.9|13252.1|13250.3|13248.6|13246.8|259
1582078800000|2020-02-19 02:20:00|13250.9|13248.8|13250.6|13248.5|13251.2|13249.2|13249.8|13248.1|193
1582079100000|2020-02-19 02:25:00|13250.1|13248.8|13250.3|13248.2|13251|13248.9|13248.7|13246.9|220
1582079400000|2020-02-19 02:30:00|13250.4|13248.3|13250.3|13248.2|13251.1|13249|13249.4|13247.6|180
1582079700000|2020-02-19 02:35:00|13250.4|13248.3|13250.9|13248.8|13251.1|13249.3|13249.9|13248.2|137
1582080000000|2020-02-19 02:40:00|13251|13248.9|13250.5|13248.4|13251.1|13249.3|13249.8|13248.1|138
1582080300000|2020-02-19 02:45:00|13250.9|13248.8|13251.1|13249|13251.1|13249.3|13250.3|13248.7|63
1582080600000|2020-02-19 02:50:00|13251|13248.9|13251.7|13249.6|13251.8|13249.7|13250.4|13248.7|121
1582080900000|2020-02-19 02:55:00|13251.6|13249.5|13250.6|13248.5|13251.7|13249.9|13249.6|13247.8|155
1582081200000|2020-02-19 03:00:00|13250.7|13248.6|13249.7|13247.6|13251.3|13249.6|13249.5|13247.6|141
1582081500000|2020-02-19 03:05:00|13249.6|13247.5|13249.2|13247.9|13250|13248|13248.9|13246.8|140
1582081800000|2020-02-19 03:10:00|13249.7|13247.6|13249.2|13247.1|13250|13248.3|13248.8|13246.8|130
1582082100000|2020-02-19 03:15:00|13249.1|13247|13248|13245.9|13249.2|13247.2|13246.9|13245.1|248
1582082400000|2020-02-19 03:20:00|13248.1|13246|13247.1|13245|13248.4|13246.6|13246.7|13245|141
1582082700000|2020-02-19 03:25:00|13247.2|13245.1|13247.2|13245.1|13247.5|13245.5|13246.6|13244.8|116
1582083000000|2020-02-19 03:30:00|13247.3|13245.2|13247.2|13245.1|13247.5|13245.7|13246.4|13244.6|111
1582083300000|2020-02-19 03:35:00|13247.1|13245|13246.8|13245.5|13247.3|13245.6|13246.6|13244.9|64
1582083600000|2020-02-19 03:40:00|13246.7|13245.4|13246.5|13244.4|13247.3|13245.6|13246|13244.3|109
1582083900000|2020-02-19 03:45:00|13246.6|13244.5|13246.5|13244.4|13246.6|13244.8|13245.8|13244.3|47
1582084200000|2020-02-19 03:50:00|13246.4|13244.3|13246.6|13244.5|13246.6|13244.8|13245.6|13243.8|122
1582084500000|2020-02-19 03:55:00|13246.5|13244.4|13247.3|13245.2|13247.5|13245.4|13246.2|13244.1|122
1582084800000|2020-02-19 04:00:00|13247.2|13245.1|13247.4|13245.3|13247.6|13245.8|13246.9|13244.8|106
1582085100000|2020-02-19 04:05:00|13247.5|13245.4|13247.3|13245.2|13248.2|13246.1|13246.9|13245.1|95
1582085400000|2020-02-19 04:10:00|13247.2|13245.1|13248.1|13246|13248.2|13246.2|13246.9|13245.1|97
1582085700000|2020-02-19 04:15:00|13248|13245.9|13248.3|13246.2|13248.6|13246.7|13247.6|13245.8|66
1582086000000|2020-02-19 04:20:00|13248.4|13246.3|13248.1|13246|13248.4|13246.6|13247.8|13245.9|56
1582086300000|2020-02-19 04:25:00|13248.2|13246.1|13247.7|13245.6|13248.2|13246.1|13246.8|13245.1|65
1582086600000|2020-02-19 04:30:00|13247.8|13245.7|13246.5|13244.4|13247.8|13245.7|13246.1|13244|99
1582086900000|2020-02-19 04:35:00|13246.6|13244.5|13246.4|13244.3|13246.6|13244.8|13245.3|13243.5|97
1582087200000|2020-02-19 04:40:00|13246.5|13244.4|13247.3|13245.2|13247.4|13245.3|13246.4|13244.3|108
1582087500000|2020-02-19 04:45:00|13247.2|13245.1|13247.9|13245.8|13248.2|13246.5|13247.2|13245.1|92
1582087800000|2020-02-19 04:50:00|13248.1|13246|13248.8|13246.7|13248.9|13246.8|13247.9|13245.8|66
1582088100000|2020-02-19 04:55:00|13248.9|13246.8|13248.2|13246.1|13248.9|13246.8|13247.9|13245.8|84
1582088400000|2020-02-19 05:00:00|13248.1|13246|13248.3|13246.2|13248.6|13246.5|13248|13245.9|67
1582088700000|2020-02-19 05:05:00|13248.4|13246.3|13247.6|13245.5|13248.9|13247.2|13247.3|13245.5|83
1582089000000|2020-02-19 05:10:00|13247.5|13245.4|13247.7|13245.6|13248.2|13246.2|13247.3|13245.3|95
1582089300000|2020-02-19 05:15:00|13247.8|13245.7|13249.2|13247.1|13249.3|13247.6|13247.7|13245.6|125
1582089600000|2020-02-19 05:20:00|13249.3|13247.2|13249.3|13247.2|13249.5|13247.5|13248.5|13246.7|92
1582089900000|2020-02-19 05:25:00|13249.2|13247.1|13249.3|13247.2|13249.5|13247.7|13248.7|13246.9|105
1582090200000|2020-02-19 05:30:00|13249.2|13247.1|13249.1|13247|13249.4|13247.5|13248.7|13246.7|74
1582090500000|2020-02-19 05:35:00|13249.2|13247.1|13249.2|13247.1|13249.3|13247.2|13248.9|13246.8|108
1582090800000|2020-02-19 05:40:00|13249.1|13247|13249|13246.9|13249.3|13247.3|13248.6|13246.9|76
1582091100000|2020-02-19 05:45:00|13249.1|13247|13249.2|13247.1|13249.4|13247.7|13248.9|13246.9|82
1582091400000|2020-02-19 05:50:00|13249.1|13247|13249.3|13247.2|13250|13247.9|13247.8|13246.1|123
1582091700000|2020-02-19 05:55:00|13249.2|13247.1|13249|13246.9|13249.3|13247.5|13248.4|13246.7|171
1582092000000|2020-02-19 06:00:00|13248.9|13246.8|13248.6|13246.5|13250.1|13248.3|13248|13246.3|145
1582092300000|2020-02-19 06:05:00|13248.2|13246.9|13248.5|13246.4|13249.3|13247.8|13248.1|13246.1|142
1582092600000|2020-02-19 06:10:00|13248.6|13246.5|13249.4|13247.3|13250.5|13248.9|13248.4|13246.4|164
1582092900000|2020-02-19 06:15:00|13249.5|13247.4|13250|13247.9|13250.3|13248.5|13248.9|13246.9|170
1582093200000|2020-02-19 06:20:00|13250.1|13248|13249.1|13247|13250.1|13248.2|13248.4|13246.3|157
1582093500000|2020-02-19 06:25:00|13249|13246.9|13246.7|13244.6|13249.1|13247.2|13246.6|13244.5|116
1582093800000|2020-02-19 06:30:00|13246.8|13244.7|13247.5|13245.4|13247.6|13245.5|13246.3|13244.4|132
1582094100000|2020-02-19 06:35:00|13247.6|13245.5|13247.5|13245.4|13248.4|13246.4|13247.2|13245.3|64
1582094400000|2020-02-19 06:40:00|13247.4|13245.3|13247.3|13245.2|13247.5|13245.6|13246.4|13244.4|98
1582094700000|2020-02-19 06:45:00|13247.2|13245.1|13246.9|13245.6|13247.4|13245.7|13246.6|13245|118
1582095000000|2020-02-19 06:50:00|13247|13245.7|13246.6|13244.5|13247.4|13245.7|13246.1|13244.4|124
1582095300000|2020-02-19 06:55:00|13246.2|13244.9|13245.6|13243.5|13246.6|13244.9|13245.2|13243.4|151
1582095600000|2020-02-19 07:00:00|13245.7|13243.6|13243.3|13242|13246.7|13244.8|13243.1|13241.5|193
1582095900000|2020-02-19 07:05:00|13243.2|13241.9|13243.9|13241.8|13244.1|13242.4|13242.4|13240.7|194
1582096200000|2020-02-19 07:10:00|13243.8|13241.7|13242|13240.7|13244.3|13242.3|13241.9|13240.3|138
1582096500000|2020-02-19 07:15:00|13241.9|13240.6|13241.1|13239|13243.3|13241.5|13240.4|13238.8|214
1582096800000|2020-02-19 07:20:00|13241|13238.9|13235.3|13234|13241.3|13239.7|13235|13233.6|236
1582097100000|2020-02-19 07:25:00|13235.4|13234.1|13235.2|13233.1|13236.1|13234.5|13233.8|13231.9|395
1582097400000|2020-02-19 07:30:00|13235.1|13233|13232.4|13231.1|13235.2|13233.4|13231.7|13230.1|432
1582097700000|2020-02-19 07:35:00|13232.5|13231.2|13234.8|13232.7|13236.1|13234.4|13232.4|13231.1|366
1582098000000|2020-02-19 07:40:00|13235|13232.9|13232.4|13231.1|13235.3|13233.6|13232.4|13231.1|372
1582098300000|2020-02-19 07:45:00|13232.5|13231.2|13233.5|13232.2|13234.5|13232.8|13230.9|13229.6|418
1582098600000|2020-02-19 07:50:00|13233.4|13232.1|13232.5|13231.2|13233.7|13232.3|13232.2|13230.5|290
1582098900000|2020-02-19 07:55:00|13232.4|13231.1|13232.4|13231.1|13234.1|13232.5|13231.4|13230.1|402
1582099200000|2020-02-19 08:00:00|13232.6|13231.3|13235.6|13234.3|13236.3|13234.7|13232.1|13230.5|447
1582099500000|2020-02-19 08:05:00|13235.5|13234.2|13236.2|13234.1|13237.1|13235.5|13234.6|13233|511
1582099800000|2020-02-19 08:10:00|13236.1|13234|13235.8|13234.5|13236.8|13235.3|13234.1|13232.4|410
1582100100000|2020-02-19 08:15:00|13235.7|13234.4|13234.6|13232.5|13237.1|13235.6|13234|13232.3|410
1582100400000|2020-02-19 08:20:00|13234.2|13232.9|13232.3|13231|13234.6|13232.9|13231.5|13229.9|366
1582100700000|2020-02-19 08:25:00|13232.5|13231.2|13234.3|13232.2|13234.5|13232.8|13231.5|13230.2|460
1582101000000|2020-02-19 08:30:00|13234.4|13232.3|13234.3|13233|13235.5|13233.8|13233.8|13232.1|361
1582101300000|2020-02-19 08:35:00|13234.2|13232.9|13234.9|13233.6|13235.3|13233.7|13233.9|13232.2|320
1582101600000|2020-02-19 08:40:00|13234.8|13233.5|13234.2|13232.9|13236.4|13234.6|13233.9|13232.2|489
1582101900000|2020-02-19 08:45:00|13234.1|13232.8|13235.3|13233.2|13235.9|13234.4|13233.6|13232.2|332
1582102200000|2020-02-19 08:50:00|13235.4|13233.3|13236.3|13234.2|13236.3|13234.6|13234.2|13232.5|405
1582102500000|2020-02-19 08:55:00|13236.2|13234.1|13236|13233.9|13236.3|13234.6|13234.7|13233|265
1582102800000|2020-02-19 09:00:00|13235.9|13233.8|13232.3|13231|13236|13234.4|13231.8|13230.3|399
1582103100000|2020-02-19 09:05:00|13232.2|13230.9|13231.9|13229.8|13232.9|13231.2|13231.3|13229.7|383
1582103400000|2020-02-19 09:10:00|13231.4|13230.1|13231|13229.7|13231.8|13230.1|13229.5|13227.8|369
1582103700000|2020-02-19 09:15:00|13231.1|13229.8|13231.8|13229.7|13231.9|13230.2|13229.5|13227.8|328
1582104000000|2020-02-19 09:20:00|13231.7|13229.6|13232.8|13230.7|13233.1|13231.8|13231|13229|392
1582104300000|2020-02-19 09:25:00|13232.9|13230.8|13233.2|13231.9|13233.6|13232|13231.4|13229.7|291
1582104600000|2020-02-19 09:30:00|13233.3|13232|13232.2|13230.9|13233.3|13232|13231.5|13229.8|289
1582104900000|2020-02-19 09:35:00|13232.1|13230.8|13234.4|13232.3|13234.7|13233|13231.2|13229.5|446
1582105200000|2020-02-19 09:40:00|13234.3|13232.2|13235|13233.7|13235.7|13234.4|13232.8|13231.3|406
1582105500000|2020-02-19 09:45:00|13234.5|13233.2|13234.8|13233.5|13236.4|13235.1|13234.2|13232.5|245
1582105800000|2020-02-19 09:50:00|13234.7|13233.4|13234.9|13233.6|13235.3|13233.8|13233.9|13232.4|247
1582106100000|2020-02-19 09:55:00|13234.8|13233.5|13236.1|13234.8|13236.3|13234.9|13233.9|13232.2|255
1582106400000|2020-02-19 10:00:00|13236|13234.7|13238.5|13237.2|13238.6|13237.2|13235.7|13233.9|359
1582106700000|2020-02-19 10:05:00|13238.4|13237.1|13239.2|13237.9|13239.3|13238|13237.3|13236|273
1582107000000|2020-02-19 10:10:00|13239.3|13238|13236.7|13235.4|13239.5|13238.2|13235.9|13234|274
1582107300000|2020-02-19 10:15:00|13237.1|13235|13236.9|13234.8|13238.2|13236.6|13236.3|13234.6|300
1582107600000|2020-02-19 10:20:00|13236.8|13234.7|13237.6|13236.3|13237.9|13236.4|13236|13234.5|244
1582107900000|2020-02-19 10:25:00|13238|13235.9|13235.6|13234.3|13238|13236.3|13234.8|13233.2|262
1582108200000|2020-02-19 10:30:00|13236|13233.9|13234.9|13233.6|13237|13235.3|13234.7|13233.4|234
1582108500000|2020-02-19 10:35:00|13234.8|13233.5|13235|13232.9|13235.4|13233.7|13233.8|13232.1|133
1582108800000|2020-02-19 10:40:00|13234.9|13232.8|13235|13232.9|13236.2|13234.4|13233.9|13232.4|281
1582109100000|2020-02-19 10:45:00|13235.1|13233|13236.4|13235.1|13236.9|13235.2|13234.8|13232.8|282
1582109400000|2020-02-19 10:50:00|13236.3|13235|13236.8|13234.7|13237.1|13235.4|13234.9|13233.1|323
1582109700000|2020-02-19 10:55:00|13236.9|13234.8|13237.9|13235.8|13238|13236.1|13235.8|13234.2|232
1582110000000|2020-02-19 11:00:00|13237.8|13235.7|13238.2|13236.1|13239.8|13238.1|13237.5|13235.6|336
1582110300000|2020-02-19 11:05:00|13238.1|13236|13235.9|13234.6|13238.3|13236.4|13235.6|13234|367
1582110600000|2020-02-19 11:10:00|13235.8|13234.5|13235.3|13234|13236.3|13234.6|13234.5|13232.9|241
1582110900000|2020-02-19 11:15:00|13235.4|13234.1|13236.7|13234.6|13237|13235.4|13235.1|13233.6|204
1582111200000|2020-02-19 11:20:00|13236.8|13234.7|13234.9|13233.6|13236.8|13234.7|13234.5|13232.6|285
1582111500000|2020-02-19 11:25:00|13235|13233.7|13237.4|13235.3|13237.9|13236.2|13234.6|13232.9|324
1582111800000|2020-02-19 11:30:00|13237.3|13235.2|13237.3|13236|13237.8|13236.1|13236.2|13234.7|368
1582112100000|2020-02-19 11:35:00|13236.8|13235.5|13240.5|13238.4|13240.6|13238.9|13236.2|13234.6|320
1582112400000|2020-02-19 11:40:00|13240.1|13238.8|13239|13236.9|13240.6|13238.9|13237.8|13236.3|356
1582112700000|2020-02-19 11:45:00|13238.9|13236.8|13237.2|13235.1|13239.6|13237.9|13236.6|13234.9|253
1582113000000|2020-02-19 11:50:00|13237.1|13235|13233.1|13231.8|13237.1|13235.4|13233|13231.5|346
1582113300000|2020-02-19 11:55:00|13233|13231.7|13233.7|13232.4|13234.4|13232.6|13231.4|13230|394
1582113600000|2020-02-19 12:00:00|13234.1|13232|13234.9|13233.6|13235.5|13233.9|13232.3|13230.6|336
1582113900000|2020-02-19 12:05:00|13234.8|13233.5|13233.8|13232.5|13235.5|13233.9|13233.7|13232.1|266
1582114200000|2020-02-19 12:10:00|13233.9|13232.6|13232.6|13231.3|13234.4|13232.7|13232.1|13230.6|378
1582114500000|2020-02-19 12:15:00|13232.7|13231.4|13230.2|13228.9|13234.7|13233.4|13230|13228.4|318
1582114800000|2020-02-19 12:20:00|13230.1|13228.8|13228.7|13227.4|13230.6|13229|13228.1|13226.8|267
1582115100000|2020-02-19 12:25:00|13228.6|13227.3|13226.8|13225.5|13229.9|13228.2|13226.7|13225.1|349
1582115400000|2020-02-19 12:30:00|13226.9|13225.6|13226.1|13224.8|13228.4|13227.1|13225.1|13223.8|307
1582115700000|2020-02-19 12:35:00|13225.9|13224.6|13225.3|13224|13228.2|13226.4|13225.2|13223.6|311
1582116000000|2020-02-19 12:40:00|13225.8|13223.7|13225.8|13224.5|13226.4|13225|13225.1|13223.6|202
1582116300000|2020-02-19 12:45:00|13225.9|13224.6|13224.9|13223.6|13226.6|13225.1|13224.2|13222.6|256
1582116600000|2020-02-19 12:50:00|13225.1|13223.8|13220.8|13219.5|13225.5|13224|13220.7|13219.4|262
1582116900000|2020-02-19 12:55:00|13220.6|13219.3|13224.2|13222.9|13224.9|13223.2|13219.6|13217.9|358
1582117200000|2020-02-19 13:00:00|13224.3|13223|13226.7|13225.4|13226.9|13225.5|13222.6|13221|344
1582117500000|2020-02-19 13:05:00|13226.8|13225.5|13225.8|13224.5|13227.4|13225.8|13223.7|13222.2|358
1582117800000|2020-02-19 13:10:00|13225.9|13224.6|13223.3|13222|13225.9|13224.6|13221|13219.5|483
1582118100000|2020-02-19 13:15:00|13223.2|13221.9|13226.3|13225|13226.7|13225.4|13222.2|13220.7|433
1582118400000|2020-02-19 13:20:00|13225.9|13224.6|13222.4|13221.1|13226.5|13225|13220.9|13219.3|493
1582118700000|2020-02-19 13:25:00|13222.3|13221|13229.4|13223.8|13230.5|13225.5|13221.8|13220.5|466
1582119000000|2020-02-19 13:30:00|13229.8|13224|13225.1|13223.8|13230|13227|13221.3|13216.5|960
1582119300000|2020-02-19 13:35:00|13225.6|13223.5|13220.6|13219.3|13226.4|13225.1|13215.9|13214.5|850
1582119600000|2020-02-19 13:40:00|13220.7|13219.4|13222.7|13221.4|13225|13223.4|13220.4|13218.7|759
1582119900000|2020-02-19 13:45:00|13223.2|13221.1|13226.4|13225.1|13226.7|13225.2|13220.9|13219.5|548
1582120200000|2020-02-19 13:50:00|13226.5|13225.2|13221|13219.7|13226.5|13225.2|13221|13219.3|593
1582120500000|2020-02-19 13:55:00|13221.1|13219.8|13226.5|13225.2|13226.8|13225.2|13219.4|13217.7|534
1582120800000|2020-02-19 14:00:00|13226.4|13225.1|13224.1|13222.8|13226.7|13225.4|13222.5|13220.8|576
1582121100000|2020-02-19 14:05:00|13224.2|13222.9|13226.5|13225.2|13226.8|13225.2|13222.4|13221|565
1582121400000|2020-02-19 14:10:00|13226.4|13225.1|13228.5|13227.2|13230.5|13228.8|13226.3|13224.8|525
1582121700000|2020-02-19 14:15:00|13228.6|13227.3|13224.8|13223.5|13228.9|13227.5|13224.6|13222.9|531
1582122000000|2020-02-19 14:20:00|13224.9|13223.6|13227.6|13226.3|13228.8|13227.5|13224.5|13222.8|423
1582122300000|2020-02-19 14:25:00|13227.4|13226.1|13225.5|13224.2|13227.7|13226.1|13224.8|13223.4|429
1582122600000|2020-02-19 14:30:00|13225.4|13224.1|13227.9|13226.6|13230.4|13228.8|13223.9|13222.3|731
1582122900000|2020-02-19 14:35:00|13228|13226.7|13228.7|13227.4|13229.1|13227.6|13226|13224.4|581
1582123200000|2020-02-19 14:40:00|13228.6|13227.3|13230.5|13229.2|13231.8|13230|13228.6|13226.9|447
1582123500000|2020-02-19 14:45:00|13230.4|13229.1|13230|13228.7|13232.3|13231|13228.9|13227.4|425
1582123800000|2020-02-19 14:50:00|13229.8|13228.5|13229.9|13228.6|13230.5|13229.1|13228.3|13226.6|373
1582124100000|2020-02-19 14:55:00|13230.4|13229.1|13234.8|13233.5|13237.5|13236.2|13230.4|13228.8|520
1582124400000|2020-02-19 15:00:00|13234.7|13233.4|13234.5|13233.2|13236.3|13235|13231.9|13230.4|446
1582124700000|2020-02-19 15:05:00|13234.6|13233.3|13241.8|13240.5|13243.4|13242.1|13234.5|13233|575
1582125000000|2020-02-19 15:10:00|13241.9|13240.6|13247.9|13246.6|13249.3|13247.8|13241.9|13240.6|652
1582125300000|2020-02-19 15:15:00|13248|13246.7|13251.5|13250.2|13253.7|13252|13247.2|13245.5|575
1582125600000|2020-02-19 15:20:00|13251.4|13250.1|13250.2|13248.9|13251.5|13250.1|13246.7|13244.8|445
1582125900000|2020-02-19 15:25:00|13250.1|13248.8|13252.3|13251|13254.4|13252.9|13249.9|13248.6|651
1582126200000|2020-02-19 15:30:00|13252.2|13250.9|13251.2|13249.9|13254|13252.5|13249.5|13247.9|388
1582126500000|2020-02-19 15:35:00|13251.3|13250|13248.2|13246.1|13251.3|13250|13247.3|13245.5|449
1582126800000|2020-02-19 15:40:00|13248.1|13246|13250.2|13248.1|13251.6|13250|13246.8|13245.1|414
1582127100000|2020-02-19 15:45:00|13250.1|13248|13249.1|13247.8|13251|13249.3|13247.5|13246|477
1582127400000|2020-02-19 15:50:00|13249.2|13247.9|13243.6|13241.5|13250.4|13248.8|13243.1|13241.4|361
1582127700000|2020-02-19 15:55:00|13243.5|13241.4|13239.4|13237.3|13244.5|13243.1|13236.4|13235.1|724
1582128000000|2020-02-19 16:00:00|13239.3|13237.2|13237.8|13236.5|13239.3|13237.9|13235.5|13234.2|717
1582128300000|2020-02-19 16:05:00|13237.9|13236.6|13236|13234.7|13237.9|13236.6|13235.2|13233.9|371
1582128600000|2020-02-19 16:10:00|13235.9|13234.6|13230.6|13229.3|13236|13234.7|13230.4|13229.1|441
1582128900000|2020-02-19 16:15:00|13230.7|13229.4|13225.9|13224.6|13231.8|13230.4|13225.7|13224.4|593
1582129200000|2020-02-19 16:20:00|13225.8|13224.5|13225.2|13223.9|13225.9|13224.6|13223.1|13221.6|623
1582129500000|2020-02-19 16:25:00|13225.3|13224|13225.4|13224.1|13226.5|13224.8|13222.4|13220.7|501
1582129800000|2020-02-19 16:30:00|13225.3|13224|13229.2|13227.9|13230.2|13228.6|13224.9|13223.5|433
1582130100000|2020-02-19 16:35:00|13228.9|13227.6|13230.1|13228.8|13232.4|13230.9|13228.7|13227|552
1582130400000|2020-02-19 16:40:00|13230.2|13228.9|13228.5|13227.2|13231.4|13230.1|13228.4|13226.7|425
1582130700000|2020-02-19 16:45:00|13228.4|13227.1|13227.2|13225.9|13230.1|13228.8|13226.2|13224.9|390
1582131000000|2020-02-19 16:50:00|13227.3|13226|13226.4|13225.1|13227.9|13226.6|13226.4|13225|296
1582131300000|2020-02-19 16:55:00|13226.7|13225.4|13233.7|13232.4|13235.2|13233.6|13226|13224.7|868
1582131600000|2020-02-19 17:00:00|13233.8|13232.5|13232.9|13231.6|13234.1|13232.5|13231.1|13229.4|307
1582131900000|2020-02-19 17:05:00|13233|13231.7|13232|13230.7|13233.3|13231.7|13231.2|13229.5|246
1582132200000|2020-02-19 17:10:00|13231.9|13230.6|13233|13231.7|13233.9|13232.2|13231.1|13229.8|172
1582132500000|2020-02-19 17:15:00|13232.9|13231.6|13231.9|13229.8|13233.7|13232|13231.2|13229.8|133
1582132800000|2020-02-19 17:20:00|13231.5|13230.2|13232.1|13230.8|13232.6|13231.3|13231|13229.3|181
1582133100000|2020-02-19 17:25:00|13232.2|13230.9|13234.6|13233.3|13235.1|13233.4|13231.7|13230|263
1582133400000|2020-02-19 17:30:00|13234.7|13233.4|13236.2|13234.9|13238.8|13237|13234.5|13232.8|335
1582133700000|2020-02-19 17:35:00|13236.1|13234.8|13238.5|13236.4|13239.6|13237.9|13236.1|13234.5|210
1582134000000|2020-02-19 17:40:00|13238.6|13237.3|13238.8|13237.5|13239.3|13237.7|13237.8|13236.3|144
1582134300000|2020-02-19 17:45:00|13238.4|13237.1|13237.5|13235.4|13243.8|13241.8|13237.2|13235.3|367
1582134600000|2020-02-19 17:50:00|13237.4|13235.3|13237.4|13236.1|13237.9|13236.2|13235.3|13233.7|304
1582134900000|2020-02-19 17:55:00|13237.5|13236.2|13236.5|13235.2|13239.1|13237.6|13236|13234.3|331
1582135200000|2020-02-19 18:00:00|13236.6|13235.3|13234.7|13233.4|13237.4|13235.9|13234.2|13232.6|356
1582135500000|2020-02-19 18:05:00|13234.8|13233.5|13236.8|13234.7|13236.8|13235.2|13234.2|13232.8|228
1582135800000|2020-02-19 18:10:00|13236.6|13235.3|13237.6|13235.5|13237.8|13236.1|13236.5|13234.8|113
1582136100000|2020-02-19 18:15:00|13237.3|13236|13235.6|13234.3|13237.9|13236.2|13235.3|13233.7|135
1582136400000|2020-02-19 18:20:00|13236|13233.9|13235.5|13234.2|13236.4|13234.7|13235.2|13233.6|138
1582136700000|2020-02-19 18:25:00|13235.4|13234.1|13234.4|13233.1|13235.9|13234.4|13234.1|13232.5|180
1582137000000|2020-02-19 18:30:00|13234.5|13233.2|13234.5|13233.2|13234.9|13233.2|13233.4|13231.8|134
1582137300000|2020-02-19 18:35:00|13234.9|13232.8|13236.7|13234.6|13236.8|13235.2|13233.8|13232.4|166
1582137600000|2020-02-19 18:40:00|13236.8|13234.7|13234.5|13233.2|13236.8|13235.2|13234|13232.7|112
1582137900000|2020-02-19 18:45:00|13234.6|13233.3|13233.1|13231|13235|13233.7|13232.8|13231|162
1582138200000|2020-02-19 18:50:00|13233.2|13231.1|13231.7|13230.4|13233.3|13231.9|13231.5|13230.2|142
1582138500000|2020-02-19 18:55:00|13231.6|13230.3|13232.6|13228.5|13234.1|13231.3|13231.3|13227.2|311
1582138800000|2020-02-19 19:00:00|13232.5|13228.6|13231.7|13230.4|13233.6|13231.3|13230.2|13228.1|517
1582139100000|2020-02-19 19:05:00|13231.8|13230.5|13230.7|13229.4|13233.1|13231.4|13230.1|13228.5|345
1582139400000|2020-02-19 19:10:00|13230.8|13229.5|13233|13230.9|13233.5|13231.8|13230.7|13229|363
1582139700000|2020-02-19 19:15:00|13232.9|13230.8|13233.1|13231.8|13233.8|13232.4|13230.7|13229|331
1582140000000|2020-02-19 19:20:00|13233.2|13231.9|13232.2|13230.1|13233.8|13232.4|13231.7|13230|148
1582140300000|2020-02-19 19:25:00|13232.1|13230|13230.9|13229.6|13233.1|13231.4|13230.2|13228.6|200
1582140600000|2020-02-19 19:30:00|13231.3|13229.2|13230.7|13228.6|13231.9|13230.5|13229|13227.3|216
1582140900000|2020-02-19 19:35:00|13230.6|13228.5|13231.1|13229.8|13232.4|13230.7|13230.2|13228.5|214
1582141200000|2020-02-19 19:40:00|13231.2|13229.9|13228.3|13227|13232.5|13230.8|13228.3|13227|214
1582141500000|2020-02-19 19:45:00|13228.4|13227.1|13230.2|13228.9|13230.7|13229|13227.9|13226.5|283
1582141800000|2020-02-19 19:50:00|13230.3|13229|13229.9|13227.8|13230.7|13229|13229.4|13227.7|165
1582142100000|2020-02-19 19:55:00|13229.8|13227.7|13227.8|13226.5|13230.1|13228.8|13227.8|13226.2|337
1582142400000|2020-02-19 20:00:00|13227.6|13226.3|13226.1|13224.8|13228.1|13226.5|13225.5|13224|279
1582142700000|2020-02-19 20:05:00|13226|13224.7|13227|13225.7|13227.4|13226.1|13226|13224.4|205
1582143000000|2020-02-19 20:10:00|13226.9|13225.6|13227|13225.7|13227.8|13226.1|13226.4|13225.1|153
1582143300000|2020-02-19 20:15:00|13227.1|13225.8|13226.1|13224.8|13228|13226.3|13225.4|13224.1|177
1582143600000|2020-02-19 20:20:00|13226.2|13224.9|13225.5|13223.4|13227.2|13225.5|13225|13223.3|196
1582143900000|2020-02-19 20:25:00|13225.1|13223.8|13227.7|13225.6|13227.7|13226.2|13224.1|13222.4|251
1582144200000|2020-02-19 20:30:00|13226.9|13225.2|13227.9|13226.6|13228.1|13226.7|13226.6|13225|146
1582144500000|2020-02-19 20:35:00|13228|13226.7|13227.9|13226.6|13228.8|13227.2|13226.2|13224.8|341
1582144800000|2020-02-19 20:40:00|13227.8|13226.5|13227.8|13226.5|13228.6|13227.2|13227.2|13225.6|184
1582145100000|2020-02-19 20:45:00|13227.7|13226.4|13227.8|13226.5|13228.3|13226.6|13227.4|13225.8|223
1582145400000|2020-02-19 20:50:00|13227.9|13226.6|13228.6|13227.3|13229.1|13227.4|13227.5|13225.8|245
1582145700000|2020-02-19 20:55:00|13228.5|13227.2|13228.9|13227.6|13230.4|13229.1|13227.4|13225.9|402
1582146000000|2020-02-19 21:00:00|13228.8|13227.5|13227.9|13225.8|13229|13227.5|13226|13224.3|302
1582146300000|2020-02-19 21:05:00|13227.8|13225.7|13226.3|13224.2|13227.9|13226.2|13225.6|13223.9|157
1582146600000|2020-02-19 21:10:00|13225.9|13224.6|13229.1|13227|13229.1|13227.4|13225.8|13224.1|167
1582146900000|2020-02-19 21:15:00|13229|13226.9|13230.2|13228.9|13231.2|13229.5|13228.8|13226.8|198
1582147200000|2020-02-19 21:20:00|13230.3|13229|13226.2|13224.1|13230.9|13229.2|13225.6|13223.9|137
1582147500000|2020-02-19 21:25:00|13226.3|13224.2|13226.6|13224.5|13227.2|13225.6|13225.2|13223.2|273
1582147800000|2020-02-19 21:30:00|13226.4|13224.3|13225.6|13223.5|13227.2|13225.1|13224.9|13223.3|249
1582148100000|2020-02-19 21:35:00|13225.7|13223.6|13225.5|13223.4|13226.5|13224.4|13223.8|13221.7|220
1582148400000|2020-02-19 21:40:00|13225.4|13223.3|13226.4|13224.3|13226.5|13224.7|13225.2|13223.3|185
1582148700000|2020-02-19 21:45:00|13226.3|13224.2|13224.6|13223.3|13226.6|13224.6|13224.6|13222.9|138
1582149000000|2020-02-19 21:50:00|13224.5|13223.2|13222.5|13220.4|13225.1|13223.3|13222.2|13220.1|195
1582149300000|2020-02-19 21:55:00|13222.6|13220.5|13221.6|13219.5|13223|13220.9|13220.4|13218.3|274
1582149600000|2020-02-19 22:00:00|13221.5|13219.4|13225.3|13221.7|13229.8|13223.7|13221.5|13218.5|58
1582149900000|2020-02-19 22:05:00|13226|13222.6|13226.1|13220.7|13227.6|13223.5|13225.2|13219.7|226
1582150200000|2020-02-19 22:10:00|13226|13221|13226.3|13222.2|13227.5|13223.2|13224.7|13218.7|251
1582150500000|2020-02-19 22:15:00|13224.7|13222.6|13226.5|13222.6|13228.3|13224.2|13224.7|13219.4|387
1582150800000|2020-02-19 22:20:00|13226.2|13222.5|13226.1|13222.1|13227.3|13222.8|13225|13221.4|171
1582151100000|2020-02-19 22:25:00|13225.6|13222|13225|13222.6|13226.7|13223.1|13225|13221.6|130
1582151400000|2020-02-19 22:30:00|13226.3|13222.2|13225.8|13222.8|13226.7|13223.4|13225|13221.9|187
1582151700000|2020-02-19 22:35:00|13225.6|13222.7|13226.9|13224.3|13227.3|13224.5|13225.4|13222.2|296
1582152000000|2020-02-19 22:40:00|13227|13224.2|13227|13224.1|13227.3|13224.8|13226.1|13223.8|263
1582152300000|2020-02-19 22:45:00|13227.1|13224.2|13227|13224.7|13227.5|13225.4|13226.2|13224|199
1582152600000|2020-02-19 22:50:00|13227.1|13224.6|13227.1|13224.4|13227.9|13225.8|13226.8|13224.2|192
1582152900000|2020-02-19 22:55:00|13227.7|13224.3|13227.1|13224.4|13227.8|13225|13226.9|13224.2|185
1582153200000|2020-02-19 23:00:00|13227|13224.3|13222.7|13220.6|13227|13224.3|13222.4|13220.3|277
1582153500000|2020-02-19 23:05:00|13222.6|13220.5|13222.5|13220.4|13223.3|13221.2|13222.4|13220.4|71
1582153800000|2020-02-19 23:10:00|13222.6|13220.5|13221.4|13219.3|13222.6|13220.5|13220.9|13218.8|105
1582154100000|2020-02-19 23:15:00|13221.3|13219.2|13222.1|13220|13222.1|13220.1|13221.1|13219|88
1582154400000|2020-02-19 23:20:00|13222.2|13220.1|13223.5|13221.4|13223.7|13221.9|13222.1|13220|116
1582154700000|2020-02-19 23:25:00|13223.6|13221.5|13222.1|13220|13223.8|13221.7|13222|13219.9|81
1582155000000|2020-02-19 23:30:00|13222.2|13220.1|13221.1|13219|13222.2|13220.1|13221.1|13219|76
1582155300000|2020-02-19 23:35:00|13221.2|13219.1|13222.3|13220.2|13222.6|13220.5|13221.1|13219|100
1582155600000|2020-02-19 23:40:00|13222.4|13220.3|13221.6|13219.5|13222.6|13220.5|13221.4|13219.3|88
1582155900000|2020-02-19 23:45:00|13221.5|13219.4|13221.2|13219.1|13221.5|13219.7|13220.2|13218.1|89
1582156200000|2020-02-19 23:50:00|13221.3|13219.2|13220.5|13218.4|13221.3|13219.6|13219.9|13217.8|106
1582156500000|2020-02-19 23:55:00|13220.6|13218.5|13223.2|13221.1|13223.5|13222|13220.4|13218.3|212
1582156800000|2020-02-20 00:00:00|13223.3|13221.2|13220.6|13218.5|13224.3|13222.5|13220.4|13218.3|324
1582157100000|2020-02-20 00:05:00|13220.7|13218.6|13219.5|13217.4|13221.9|13220.1|13219.4|13217.3|177
1582157400000|2020-02-20 00:10:00|13219.4|13217.3|13216.8|13214.7|13219.6|13217.7|13216.2|13214.6|295
1582157700000|2020-02-20 00:15:00|13216.9|13214.8|13216.3|13214.2|13218.3|13216.4|13215.9|13214.2|209
1582158000000|2020-02-20 00:20:00|13216.2|13214.1|13217.2|13215.1|13217.7|13215.6|13215.8|13214|172
1582158300000|2020-02-20 00:25:00|13217.1|13215|13216|13213.9|13217.2|13215.1|13215.2|13213.1|112
1582158600000|2020-02-20 00:30:00|13215.9|13213.8|13218|13215.9|13220.1|13218.1|13215.9|13213.8|418
1582158900000|2020-02-20 00:35:00|13217.8|13215.7|13215.5|13213.4|13218.1|13216.2|13215|13213.2|272
1582159200000|2020-02-20 00:40:00|13215|13213.7|13215|13212.9|13215.4|13213.7|13213.9|13212.2|167
1582159500000|2020-02-20 00:45:00|13215.1|13213|13214.8|13212.7|13215.6|13213.7|13214.1|13212.3|131
1582159800000|2020-02-20 00:50:00|13214.7|13212.6|13215.4|13213.3|13215.7|13213.6|13214.6|13212.5|98
1582160100000|2020-02-20 00:55:00|13215.5|13213.4|13215.6|13213.5|13215.7|13214|13214.3|13212.2|138
1582160400000|2020-02-20 01:00:00|13215.7|13213.6|13215.6|13213.5|13216.1|13214.3|13214.9|13213.2|151
1582160700000|2020-02-20 01:05:00|13215.7|13213.6|13214.6|13212.5|13216|13213.9|13213.9|13212.2|150
1582161000000|2020-02-20 01:10:00|13214.7|13212.6|13215.8|13213.7|13215.8|13213.7|13214.3|13212.4|169
1582161300000|2020-02-20 01:15:00|13215.7|13213.6|13215.1|13213|13215.8|13213.7|13212.9|13211|300
1582161600000|2020-02-20 01:20:00|13215|13212.9|13215.4|13213.3|13216.1|13214.3|13214.4|13212.5|213
1582161900000|2020-02-20 01:25:00|13215.3|13213.2|13215.6|13213.5|13217.5|13215.4|13215|13212.9|235
1582162200000|2020-02-20 01:30:00|13215.7|13213.6|13222.9|13220.8|13223.2|13221.1|13214.4|13212.6|472
1582162500000|2020-02-20 01:35:00|13222.8|13220.7|13222.5|13220.4|13226.2|13224.1|13221.6|13219.9|496
1582162800000|2020-02-20 01:40:00|13222.6|13220.5|13221.3|13219.2|13222.8|13221|13220|13217.9|384
1582163100000|2020-02-20 01:45:00|13221.2|13219.1|13220.7|13218.6|13222.8|13220.7|13220.5|13218.4|289
1582163400000|2020-02-20 01:50:00|13220.4|13218.3|13224.5|13222.4|13224.5|13222.8|13219.5|13217.8|426
1582163700000|2020-02-20 01:55:00|13224.4|13222.3|13226|13223.9|13227.5|13225.4|13224.1|13222|465
1582164000000|2020-02-20 02:00:00|13225.9|13223.8|13224.3|13222.2|13226.3|13224.2|13222.2|13220.3|322
1582164300000|2020-02-20 02:05:00|13224.4|13222.3|13223.4|13221.3|13226|13224|13222.9|13220.8|293
1582164600000|2020-02-20 02:10:00|13223.3|13221.2|13224.3|13222.2|13225.7|13223.6|13222.8|13221.1|274
1582164900000|2020-02-20 02:15:00|13223.9|13222.6|13227.3|13226|13228|13226.2|13223.8|13222|249
1582165200000|2020-02-20 02:20:00|13227.4|13226.1|13226.7|13224.6|13228|13226.1|13226|13224|245
1582165500000|2020-02-20 02:25:00|13226.6|13224.5|13227.2|13225.1|13228.3|13226.5|13226.5|13224.4|268
1582165800000|2020-02-20 02:30:00|13227.3|13225.2|13230.3|13228.2|13230.5|13228.4|13225.5|13223.4|321
1582166100000|2020-02-20 02:35:00|13230.2|13228.1|13234.2|13232.1|13235.1|13233.3|13229.7|13227.7|621
1582166400000|2020-02-20 02:40:00|13234.3|13232.2|13236.6|13234.5|13236.9|13234.8|13233.7|13231.6|471
1582166700000|2020-02-20 02:45:00|13236.7|13234.6|13234.8|13232.7|13236.8|13234.7|13233.2|13231.1|311
1582167000000|2020-02-20 02:50:00|13234.9|13232.8|13237.7|13235.6|13238.4|13236.3|13234.6|13232.5|279
1582167300000|2020-02-20 02:55:00|13237.6|13235.5|13239.3|13237.2|13239.6|13237.5|13236.9|13234.8|276
1582167600000|2020-02-20 03:00:00|13239.4|13237.3|13238.4|13236.3|13241.7|13239.6|13238.4|13236.3|309
1582167900000|2020-02-20 03:05:00|13239.1|13237|13234.7|13232.6|13239.9|13237.8|13234.5|13232.5|352
1582168200000|2020-02-20 03:10:00|13234.8|13232.7|13234.9|13232.8|13235.7|13234|13233.3|13231.4|270
1582168500000|2020-02-20 03:15:00|13234.8|13232.7|13235.7|13233.6|13236.5|13234.7|13234.8|13232.7|167
1582168800000|2020-02-20 03:20:00|13235.6|13233.5|13236.9|13234.8|13237|13234.9|13235.3|13233.4|216
1582169100000|2020-02-20 03:25:00|13237|13234.9|13237.4|13235.3|13238.9|13236.8|13236.9|13234.8|362
1582169400000|2020-02-20 03:30:00|13237.3|13235.2|13238.3|13236.2|13239.1|13237.2|13236.5|13234.4|350
1582169700000|2020-02-20 03:35:00|13238.2|13236.1|13236.4|13234.3|13238.3|13236.2|13235.7|13233.9|217
1582170000000|2020-02-20 03:40:00|13236.3|13234.2|13235.2|13233.1|13236.5|13234.6|13234.5|13232.7|259
1582170300000|2020-02-20 03:45:00|13235.1|13233|13233.7|13231.6|13235.4|13233.5|13232.4|13230.7|213
1582170600000|2020-02-20 03:50:00|13233.3|13232|13235|13232.9|13235.6|13233.7|13233.2|13231.5|206
1582170900000|2020-02-20 03:55:00|13235.1|13233|13233.6|13231.5|13235.4|13233.3|13233.2|13231.4|205
1582171200000|2020-02-20 04:00:00|13233.7|13231.6|13234.5|13232.4|13234.8|13232.9|13233.3|13231.5|123
1582171500000|2020-02-20 04:05:00|13234.6|13232.5|13234.4|13232.3|13235.2|13233.4|13233.7|13231.9|153
1582171800000|2020-02-20 04:10:00|13234|13232.7|13234.8|13232.7|13235.1|13233.2|13234|13232|97
1582172100000|2020-02-20 04:15:00|13234.4|13233.1|13234|13231.9|13234.9|13233.1|13233.3|13231.5|92
1582172400000|2020-02-20 04:20:00|13233.9|13231.8|13233.1|13231|13234|13231.9|13232|13230.2|116
1582172700000|2020-02-20 04:25:00|13233|13230.9|13233.1|13231|13233.3|13231.4|13232.4|13230.3|112
1582173000000|2020-02-20 04:30:00|13233.2|13231.1|13233|13230.9|13234|13232|13232.5|13230.7|125
1582173300000|2020-02-20 04:35:00|13232.9|13230.8|13233.6|13232.3|13234.4|13232.3|13232.6|13230.8|134
1582173600000|2020-02-20 04:40:00|13234|13231.9|13231.4|13229.3|13234|13232.3|13231.3|13229.2|124
1582173900000|2020-02-20 04:45:00|13231.5|13229.4|13231.3|13229.2|13232.3|13230.4|13230.9|13229.1|114
1582174200000|2020-02-20 04:50:00|13231.2|13229.1|13230.5|13228.4|13231.4|13229.5|13230.4|13228.4|123
1582174500000|2020-02-20 04:55:00|13230.6|13228.5|13228.6|13226.5|13230.6|13228.5|13228.4|13226.4|117
1582174800000|2020-02-20 05:00:00|13228.7|13226.6|13227.9|13225.8|13228.7|13226.9|13226.3|13224.2|199
1582175100000|2020-02-20 05:05:00|13227.8|13225.7|13229|13226.9|13229.2|13227.1|13227.3|13225.5|186
1582175400000|2020-02-20 05:10:00|13228.9|13226.8|13229.9|13227.8|13230.1|13228.3|13228.7|13226.6|174
1582175700000|2020-02-20 05:15:00|13229.8|13227.7|13229.3|13227.2|13230.2|13228.2|13228.8|13227.1|175
1582176000000|2020-02-20 05:20:00|13229.2|13227.1|13230.3|13228.2|13230.4|13228.7|13228.8|13226.7|168
1582176300000|2020-02-20 05:25:00|13230.2|13228.1|13231.9|13229.8|13232.5|13230.8|13229.9|13228|182
1582176600000|2020-02-20 05:30:00|13231.8|13229.7|13230.7|13228.6|13232.6|13230.7|13230.3|13228.5|205
1582176900000|2020-02-20 05:35:00|13230.6|13228.5|13230.6|13228.5|13230.9|13229.1|13230.1|13228.3|133
1582177200000|2020-02-20 05:40:00|13230.7|13228.6|13230.2|13228.1|13231|13229.2|13230.2|13228.1|123
1582177500000|2020-02-20 05:45:00|13230.3|13228.2|13229.9|13227.8|13230.3|13228.2|13228.6|13226.8|220
1582177800000|2020-02-20 05:50:00|13229.5|13228.2|13230|13227.9|13230.4|13228.6|13229.5|13227.6|183
1582178100000|2020-02-20 05:55:00|13229.6|13228.3|13231.6|13229.5|13231.9|13230.2|13229.6|13227.9|214
1582178400000|2020-02-20 06:00:00|13231.5|13229.4|13233.3|13231.2|13234.2|13232.5|13231.1|13229.3|193
1582178700000|2020-02-20 06:05:00|13233.4|13231.3|13231.8|13229.7|13233.4|13231.3|13231.1|13229.4|152
1582179000000|2020-02-20 06:10:00|13231.9|13229.8|13233.3|13231.2|13234.1|13232|13231.9|13229.8|130
1582179300000|2020-02-20 06:15:00|13233.2|13231.1|13231.7|13229.6|13233.5|13231.8|13231.2|13229.5|231
1582179600000|2020-02-20 06:20:00|13231.3|13230|13232.6|13230.5|13232.8|13230.7|13230.4|13228.7|191
1582179900000|2020-02-20 06:25:00|13232.5|13230.4|13232.4|13230.3|13234.2|13232.1|13231.9|13230.2|235
1582180200000|2020-02-20 06:30:00|13232.5|13230.4|13233.2|13231.1|13233.9|13232|13232.3|13230.2|175
1582180500000|2020-02-20 06:35:00|13233.1|13231|13233.4|13231.3|13234.1|13232.3|13232.6|13230.8|178
1582180800000|2020-02-20 06:40:00|13233.6|13231.5|13234.4|13232.3|13235.3|13233.6|13233.5|13231.5|175
1582181100000|2020-02-20 06:45:00|13234.1|13232.8|13236.8|13234.7|13236.8|13234.8|13234|13232.3|228
1582181400000|2020-02-20 06:50:00|13236.7|13234.6|13237.8|13235.7|13238|13236.3|13236.2|13234.5|249
1582181700000|2020-02-20 06:55:00|13237.9|13235.8|13236.8|13234.7|13238.1|13236.3|13235.5|13233.8|179
1582182000000|2020-02-20 07:00:00|13236.7|13234.6|13236.8|13234.7|13238.9|13237.2|13235.7|13233.6|321
1582182300000|2020-02-20 07:05:00|13236.6|13234.5|13238.1|13236|13238.6|13236.5|13234.6|13232.9|288
1582182600000|2020-02-20 07:10:00|13237.9|13235.8|13235.8|13233.7|13237.9|13235.8|13235.5|13233.7|251
1582182900000|2020-02-20 07:15:00|13235.9|13233.8|13236.8|13234.7|13237.8|13236|13235.2|13233.3|379
1582183200000|2020-02-20 07:20:00|13236.9|13234.8|13242.3|13240.2|13243.2|13241.4|13236.3|13234.4|820
1582183500000|2020-02-20 07:25:00|13242.2|13240.1|13243.9|13241.8|13245.1|13243|13241.8|13239.8|357
1582183800000|2020-02-20 07:30:00|13243.8|13241.7|13242.5|13241.2|13244.9|13243.2|13241.9|13240.2|513
1582184100000|2020-02-20 07:35:00|13242.6|13241.3|13241|13238.9|13243.9|13242.2|13239.2|13237.7|547
1582184400000|2020-02-20 07:40:00|13241.1|13239|13243|13240.9|13243.7|13242|13240.5|13238.9|426
1582184700000|2020-02-20 07:45:00|13243.1|13241|13239.9|13238.6|13243.1|13241|13238.5|13237.2|425
1582185000000|2020-02-20 07:50:00|13240.3|13238.2|13244.5|13243.2|13245|13243.3|13239.6|13238.1|346
1582185300000|2020-02-20 07:55:00|13244.4|13243.1|13243.4|13242.1|13244.9|13243.1|13243.3|13241.7|258
1582185600000|2020-02-20 08:00:00|13243.3|13242|13245.1|13243|13247.2|13245.5|13243|13241.6|602
1582185900000|2020-02-20 08:05:00|13245.2|13243.1|13246.3|13244.2|13247.2|13245.5|13244|13242.3|449
1582186200000|2020-02-20 08:10:00|13246|13243.9|13245.7|13244.4|13246.3|13244.5|13243.1|13241.5|358
1582186500000|2020-02-20 08:15:00|13245.5|13244.2|13250.6|13249.3|13251|13249.5|13245.2|13243.6|523
1582186800000|2020-02-20 08:20:00|13250.9|13248.8|13255.6|13253.5|13258.1|13256|13249.6|13248.3|578
1582187100000|2020-02-20 08:25:00|13255.8|13253.7|13255|13252.9|13256.7|13255.1|13254.2|13252.5|459
1582187400000|2020-02-20 08:30:00|13254.9|13252.8|13254.2|13252.1|13256.9|13255|13252.7|13251.1|430
1582187700000|2020-02-20 08:35:00|13253.6|13252.3|13252.3|13250.2|13255.3|13253.5|13251.7|13250|393
1582188000000|2020-02-20 08:40:00|13252.2|13250.1|13249.2|13247.9|13253.2|13251.5|13249.1|13247.5|379
1582188300000|2020-02-20 08:45:00|13249.3|13248|13248.5|13247.2|13250.6|13248.8|13248.1|13246.5|241
1582188600000|2020-02-20 08:50:00|13248.4|13247.1|13249.4|13248.1|13250.8|13249.5|13248.4|13246.7|276
1582188900000|2020-02-20 08:55:00|13249.5|13248.2|13247.7|13246.4|13250.3|13248.5|13247.5|13245.8|320
1582189200000|2020-02-20 09:00:00|13248.3|13247|13250.3|13248.2|13250.8|13249.1|13248.3|13246.8|392
1582189500000|2020-02-20 09:05:00|13250.2|13248.1|13252.3|13250.2|13252.7|13251|13249.5|13247.9|245
1582189800000|2020-02-20 09:10:00|13251.8|13250.5|13252.6|13251.3|13253.7|13252.2|13251.4|13249.6|292
1582190100000|2020-02-20 09:15:00|13252.7|13251.4|13256.1|13254.8|13256.9|13255.2|13252|13250.3|422
1582190400000|2020-02-20 09:20:00|13256|13254.7|13254.8|13253.5|13256.7|13255.1|13254.6|13252.9|395
1582190700000|2020-02-20 09:25:00|13254.7|13253.4|13252.9|13250.8|13255.3|13253.6|13252.1|13250.4|291
1582191000000|2020-02-20 09:30:00|13252.6|13251.3|13252|13250.7|13254.1|13252.5|13250.9|13249.4|303
1582191300000|2020-02-20 09:35:00|13252.1|13250.8|13249|13247.7|13253.3|13251.7|13249|13247.4|306
1582191600000|2020-02-20 09:40:00|13249.1|13247.8|13248.2|13246.1|13250|13248.3|13246.6|13244.9|483
1582191900000|2020-02-20 09:45:00|13248.3|13246.2|13250.1|13248|13250.2|13248.5|13247.5|13245.8|356
1582192200000|2020-02-20 09:50:00|13250.2|13248.1|13250|13248.7|13251|13249.7|13248.8|13247.3|256
1582192500000|2020-02-20 09:55:00|13250.2|13248.9|13251.2|13249.9|13251.8|13250.1|13249.6|13247.8|415
1582192800000|2020-02-20 10:00:00|13251.6|13249.5|13252.2|13250.9|13252.5|13250.9|13249.9|13248.4|418
1582193100000|2020-02-20 10:05:00|13252.1|13250.8|13254.5|13252.4|13255.4|13253.7|13252.1|13250.7|385
1582193400000|2020-02-20 10:10:00|13254.4|13252.3|13257|13254.9|13257|13255.3|13254.1|13252.3|392
1582193700000|2020-02-20 10:15:00|13256.7|13255.4|13260.2|13258.9|13260.9|13259.2|13256.4|13254.8|413
1582194000000|2020-02-20 10:20:00|13260.1|13258.8|13261|13258.9|13261.2|13259.6|13259.3|13257.7|327
1582194300000|2020-02-20 10:25:00|13260.6|13259.3|13260.8|13259.5|13261.4|13259.8|13259|13257.7|253
1582194600000|2020-02-20 10:30:00|13260.7|13259.4|13257.4|13256.1|13261.2|13259.7|13257.3|13256|480
1582194900000|2020-02-20 10:35:00|13257.8|13255.7|13259.9|13258.6|13260.2|13258.7|13257|13255.3|384
1582195200000|2020-02-20 10:40:00|13260.2|13258.1|13258.3|13257|13260.2|13258.5|13258|13256.3|324
1582195500000|2020-02-20 10:45:00|13258.2|13256.9|13257.8|13256.5|13259.1|13257.6|13257.6|13256.3|196
1582195800000|2020-02-20 10:50:00|13257.7|13256.4|13262.4|13261.1|13262.8|13261.2|13257.6|13255.8|386
1582196100000|2020-02-20 10:55:00|13262.8|13260.7|13260.9|13259.6|13263.1|13261.5|13260.2|13258.9|183
1582196400000|2020-02-20 11:00:00|13261|13259.7|13263.4|13262.1|13264.6|13263.2|13260.9|13259.6|389
1582196700000|2020-02-20 11:05:00|13263.2|13261.9|13262.6|13261.3|13263.9|13262.3|13261.4|13259.8|270
1582197000000|2020-02-20 11:10:00|13262.5|13261.2|13260.8|13259.5|13263|13261.4|13260.8|13259.5|273
1582197300000|2020-02-20 11:15:00|13260.9|13259.6|13262.4|13261.1|13263.1|13261.4|13260.7|13259|343
1582197600000|2020-02-20 11:20:00|13262.8|13260.7|13260.7|13259.4|13262.8|13261.1|13260.2|13258.6|265
1582197900000|2020-02-20 11:25:00|13260.8|13259.5|13260.3|13258.2|13261.9|13260.3|13259.9|13258.2|271
1582198200000|2020-02-20 11:30:00|13259.8|13258.5|13258.1|13256.8|13261.2|13259.5|13257.7|13256|293
1582198500000|2020-02-20 11:35:00|13258|13256.7|13258.8|13257.5|13259.4|13257.8|13257.8|13256.2|314
1582198800000|2020-02-20 11:40:00|13258.9|13257.6|13258.5|13256.4|13259.8|13258.2|13258.1|13256.4|301
1582199100000|2020-02-20 11:45:00|13258.6|13256.5|13259.4|13257.3|13260.4|13258.6|13257.2|13255.5|347
1582199400000|2020-02-20 11:50:00|13259.3|13257.2|13260|13258.7|13261.6|13260.3|13258.9|13257.2|323
1582199700000|2020-02-20 11:55:00|13259.9|13258.6|13258.4|13256.3|13260.3|13258.7|13257|13255.3|381
1582200000000|2020-02-20 12:00:00|13258|13256.7|13259.3|13257.2|13259.6|13258.1|13256.4|13255.1|464
1582200300000|2020-02-20 12:05:00|13259|13257.7|13257.9|13255.8|13259.7|13257.8|13256.5|13254.8|316
1582200600000|2020-02-20 12:10:00|13257.8|13255.7|13258.2|13256.9|13258.9|13257.4|13257.3|13255.7|317
1582200900000|2020-02-20 12:15:00|13258.4|13257.1|13263|13260.9|13263.1|13261.4|13258.4|13256.7|373
1582201200000|2020-02-20 12:20:00|13263.1|13261|13263.1|13261.8|13265|13262.9|13261.1|13259.4|296
1582201500000|2020-02-20 12:25:00|13263.2|13261.9|13262.1|13260|13263.6|13261.9|13260.6|13259|273
1582201800000|2020-02-20 12:30:00|13261.8|13260.5|13263.9|13262.6|13265|13263.5|13261|13259.3|352
1582202100000|2020-02-20 12:35:00|13263.8|13262.5|13263.1|13261|13264.2|13262.6|13261.6|13260|185
1582202400000|2020-02-20 12:40:00|13263.2|13261.1|13262.1|13260.8|13263.2|13261.6|13261.1|13259.5|233
1582202700000|2020-02-20 12:45:00|13262.2|13260.9|13265.2|13263.9|13265.8|13264.1|13261.5|13259.7|285
1582203000000|2020-02-20 12:50:00|13265.6|13263.5|13262.5|13261.2|13266.7|13265|13262.4|13260.7|413
1582203300000|2020-02-20 12:55:00|13262.6|13261.3|13261.1|13259|13263.2|13261.4|13258.9|13257.2|390
1582203600000|2020-02-20 13:00:00|13260.8|13259.5|13258.7|13257.4|13262.2|13260.4|13258.5|13256.8|416
1582203900000|2020-02-20 13:05:00|13258.8|13257.5|13257.8|13255.7|13259.5|13257.7|13256.2|13254.4|259
1582204200000|2020-02-20 13:10:00|13257.7|13255.6|13257.6|13256.3|13257.9|13256.3|13256.1|13254.5|198
1582204500000|2020-02-20 13:15:00|13257.7|13256.4|13257.9|13256.6|13259.8|13258.2|13257.2|13255.6|261
1582204800000|2020-02-20 13:20:00|13257.6|13256.3|13260|13258.7|13261.2|13259.3|13256.5|13255.1|449
1582205100000|2020-02-20 13:25:00|13259.7|13258.4|13260.7|13258.3|13262|13260.3|13258.7|13257|429
1582205400000|2020-02-20 13:30:00|13260.8|13258.2|13259.5|13257.4|13262.1|13260|13257.4|13255.4|681
1582205700000|2020-02-20 13:35:00|13259.2|13257.9|13261.2|13259.9|13262.5|13261|13256.8|13255.1|712
1582206000000|2020-02-20 13:40:00|13261.4|13260.1|13260.2|13258.1|13263.3|13261.5|13259.7|13258.1|497
1582206300000|2020-02-20 13:45:00|13260.3|13258.2|13259.7|13257.6|13264.1|13262.4|13258.3|13256.6|455
1582206600000|2020-02-20 13:50:00|13259.6|13257.5|13261.2|13259.9|13262|13260.3|13258.7|13257.1|537
1582206900000|2020-02-20 13:55:00|13261.1|13259.8|13262.9|13261.6|13265.9|13264.2|13261.1|13259.8|480
1582207200000|2020-02-20 14:00:00|13262.8|13261.5|13257.5|13256.2|13262.8|13261.5|13257|13255.7|614
1582207500000|2020-02-20 14:05:00|13257.4|13256.1|13250|13248.7|13258.5|13257.2|13249.5|13247.5|695
1582207800000|2020-02-20 14:10:00|13250.1|13248.8|13249.1|13247.8|13251.1|13249.8|13246.7|13245.1|520
1582208100000|2020-02-20 14:15:00|13249.3|13248|13248.8|13247.5|13250.7|13249|13247.2|13245.6|383
1582208400000|2020-02-20 14:20:00|13249|13247.7|13243.9|13242.6|13249.5|13248.1|13243|13241.4|412
1582208700000|2020-02-20 14:25:00|13244|13242.7|13245.8|13244.5|13246.5|13244.9|13242.4|13241.1|444
1582209000000|2020-02-20 14:30:00|13245.4|13244.1|13239.2|13237.9|13246.3|13245|13239|13237.7|593
1582209300000|2020-02-20 14:35:00|13239.3|13238|13243.1|13241.8|13245.2|13243.5|13238.8|13237.5|629
1582209600000|2020-02-20 14:40:00|13243|13241.7|13242.2|13240.9|13243.8|13242.2|13241.2|13239.6|472
1582209900000|2020-02-20 14:45:00|13242.6|13240.5|13245.5|13244.2|13246.3|13244.7|13241.4|13239.8|461
1582210200000|2020-02-20 14:50:00|13245.4|13244.1|13243.9|13241.8|13245.5|13244.2|13240.6|13239|607
1582210500000|2020-02-20 14:55:00|13243.5|13242.2|13244.5|13242.4|13244.5|13242.9|13241.8|13240.5|510
1582210800000|2020-02-20 15:00:00|13244.4|13242.3|13244.9|13243.6|13246|13244.4|13242.9|13241.2|543
1582211100000|2020-02-20 15:05:00|13244.8|13243.5|13242.9|13241.6|13245.2|13243.6|13242.5|13240.8|456
1582211400000|2020-02-20 15:10:00|13243|13241.7|13238|13236.7|13243|13241.7|13236.3|13235|463
1582211700000|2020-02-20 15:15:00|13237.9|13236.6|13233.7|13232.4|13238.3|13236.8|13232.4|13230.6|574
1582212000000|2020-02-20 15:20:00|13234.1|13232|13239.4|13237.3|13239.5|13238|13230.7|13229.1|632
1582212300000|2020-02-20 15:25:00|13239.5|13237.4|13230.2|13228.9|13239.8|13238.2|13229|13227.3|594
1582212600000|2020-02-20 15:30:00|13230.3|13229|13226.1|13224.8|13232.4|13230.7|13225|13223.5|531
1582212900000|2020-02-20 15:35:00|13226|13224.7|13234.5|13233.2|13234.9|13233.3|13226|13224.7|646
1582213200000|2020-02-20 15:40:00|13234.4|13233.1|13236.2|13234.9|13237.1|13235.8|13232.8|13231|386
1582213500000|2020-02-20 15:45:00|13236.1|13234.8|13238.5|13237.2|13238.8|13237.2|13235.8|13234.5|518
1582213800000|2020-02-20 15:50:00|13238.4|13237.1|13237.6|13236.3|13239.6|13238.2|13236.3|13234.7|383
1582214100000|2020-02-20 15:55:00|13237.8|13236.5|13232.9|13231.6|13238.9|13237.6|13231.6|13229.5|604
1582214400000|2020-02-20 16:00:00|13232|13229.9|13237|13234.9|13237.8|13236.5|13230.7|13228.6|698
1582214700000|2020-02-20 16:05:00|13237.1|13235|13239.9|13238.6|13241.2|13239.7|13236.2|13234.9|505
1582215000000|2020-02-20 16:10:00|13240.3|13238.2|13247.5|13246.2|13248.4|13246.8|13239.7|13238.2|673
1582215300000|2020-02-20 16:15:00|13247.3|13246|13253|13251.7|13255|13253.3|13247.1|13245.6|711
1582215600000|2020-02-20 16:20:00|13253.1|13251.8|13257.3|13256|13257.8|13256.2|13253|13251.3|572
1582215900000|2020-02-20 16:25:00|13257.4|13256.1|13262.4|13261.1|13264.3|13263|13256.7|13255.4|742
1582216200000|2020-02-20 16:30:00|13262.5|13261.2|13268.1|13266.8|13270|13267.9|13261.7|13260.4|1197
1582216500000|2020-02-20 16:35:00|13268|13266.7|13266.4|13265.1|13270|13268.3|13263.6|13261.9|1054
1582216800000|2020-02-20 16:40:00|13266.5|13265.2|13262|13260.7|13267.5|13265.9|13259|13257.1|721
1582217100000|2020-02-20 16:45:00|13261.9|13260.6|13265.6|13263.5|13265.6|13264.1|13261|13259.4|486
1582217400000|2020-02-20 16:50:00|13265.7|13263.6|13255.1|13253.8|13265.7|13264.1|13255|13253.5|762
1582217700000|2020-02-20 16:55:00|13255|13253.7|13259.3|13258|13260.5|13258.8|13255|13253.6|595
1582218000000|2020-02-20 17:00:00|13259.5|13258.2|13260|13258.7|13262|13260.1|13258.2|13256.6|574
1582218300000|2020-02-20 17:05:00|13259.8|13258.5|13264.7|13263.4|13265|13263.7|13258.5|13257.2|517
1582218600000|2020-02-20 17:10:00|13264.8|13263.5|13260.2|13258.9|13265.2|13263.6|13259|13257.3|551
1582218900000|2020-02-20 17:15:00|13260.1|13258.8|13260.9|13259.6|13263.3|13261.8|13260.1|13258.4|451
1582219200000|2020-02-20 17:20:00|13261|13259.7|13263.9|13261.8|13264.4|13263.1|13260.8|13259.2|612
1582219500000|2020-02-20 17:25:00|13263.6|13262.3|13260.7|13259.4|13263.9|13262.3|13259.6|13258|348
1582219800000|2020-02-20 17:30:00|13260.8|13259.5|13263.1|13261|13263.7|13261.7|13259.1|13257.5|624
1582220100000|2020-02-20 17:35:00|13262.9|13260.8|13265.4|13264.1|13266.6|13265.1|13262.8|13260.8|517
1582220400000|2020-02-20 17:40:00|13265.3|13264|13265.1|13263.8|13266.7|13265.1|13264.2|13262.8|398
1582220700000|2020-02-20 17:45:00|13265.2|13263.9|13263.5|13262.2|13267.6|13266|13262.2|13260.8|461
1582221000000|2020-02-20 17:50:00|13263.6|13262.3|13263.5|13262.2|13264.7|13263|13262.7|13261|300
1582221300000|2020-02-20 17:55:00|13263.9|13261.8|13260.4|13258.3|13263.9|13262.1|13258|13256.3|465
1582221600000|2020-02-20 18:00:00|13260|13258.7|13259.6|13258.3|13260.9|13259.2|13259.4|13257.7|335
1582221900000|2020-02-20 18:05:00|13259.7|13258.4|13256.4|13255.1|13260.3|13258.6|13256.1|13254.5|362
1582222200000|2020-02-20 18:10:00|13256.3|13255|13252.7|13251.4|13256.8|13255.4|13252.4|13251.1|337
1582222500000|2020-02-20 18:15:00|13252.6|13251.3|13251.1|13249.8|13253.5|13251.8|13250.2|13248.5|330
1582222800000|2020-02-20 18:20:00|13250.8|13249.5|13252.3|13251|13252.8|13251|13249.9|13248.5|350
1582223100000|2020-02-20 18:25:00|13252.2|13250.9|13254|13252.7|13255.4|13253.7|13252.2|13250.4|328
1582223400000|2020-02-20 18:30:00|13253.9|13252.6|13253.4|13251.3|13255.3|13253.7|13252.2|13250.5|350
1582223700000|2020-02-20 18:35:00|13253.5|13251.4|13254.4|13253.1|13256.4|13254.7|13253.5|13251.4|282
1582224000000|2020-02-20 18:40:00|13254.5|13253.2|13256.7|13255.4|13257.8|13256.1|13254.5|13253.2|306
1582224300000|2020-02-20 18:45:00|13256.6|13255.3|13257.4|13256.1|13257.8|13256.2|13256.4|13254.7|214
1582224600000|2020-02-20 18:50:00|13257.3|13256|13259|13257.7|13259.1|13257.8|13256.3|13254.7|187
1582224900000|2020-02-20 18:55:00|13258.9|13257.6|13260|13258.7|13260.9|13259.3|13258.5|13256.6|285
1582225200000|2020-02-20 19:00:00|13259.9|13258.6|13259.8|13258.5|13260.4|13258.8|13258.3|13256.6|304
1582225500000|2020-02-20 19:05:00|13259.9|13258.6|13259.2|13257.9|13260.4|13258.7|13258.5|13257.2|201
1582225800000|2020-02-20 19:10:00|13259.1|13257.8|13258.5|13257.2|13259.1|13257.8|13257.5|13255.9|279
1582226100000|2020-02-20 19:15:00|13258.6|13257.3|13258.3|13257|13258.8|13257.3|13257.4|13255.7|221
1582226400000|2020-02-20 19:20:00|13258.2|13256.9|13257.4|13256.1|13258.8|13257.1|13257.2|13255.4|245
1582226700000|2020-02-20 19:25:00|13257.3|13256|13256.8|13255.5|13257.9|13256.4|13256.4|13254.9|268
1582227000000|2020-02-20 19:30:00|13256.9|13255.6|13255.7|13253.6|13257.8|13256.2|13254.7|13253|348
1582227300000|2020-02-20 19:35:00|13255.3|13254|13256.2|13254.9|13256.6|13255|13254.9|13253.3|239
1582227600000|2020-02-20 19:40:00|13256.1|13254.8|13257.3|13256|13259.3|13257.5|13256.1|13254.6|283
1582227900000|2020-02-20 19:45:00|13257.4|13256.1|13259.7|13258.4|13260.3|13258.6|13256.8|13255.3|257
1582228200000|2020-02-20 19:50:00|13259.8|13258.5|13261.6|13260.3|13261.8|13260.4|13259.1|13257.4|232
1582228500000|2020-02-20 19:55:00|13261.5|13260.2|13264|13262.7|13264.8|13263.2|13259.9|13258.6|316
1582228800000|2020-02-20 20:00:00|13264.3|13262.2|13263.2|13261.1|13264.3|13262.5|13262.1|13260.4|258
1582229100000|2020-02-20 20:05:00|13262.8|13261.5|13263.7|13261.6|13263.8|13262.2|13262.3|13260.7|181
1582229400000|2020-02-20 20:10:00|13263.8|13261.7|13264.7|13262.6|13264.9|13263.2|13262.9|13261.2|265
1582229700000|2020-02-20 20:15:00|13264.3|13263|13263.9|13262.6|13265.8|13264|13263.3|13261.6|290
1582230000000|2020-02-20 20:20:00|13264|13262.7|13262.4|13261.1|13264.2|13262.9|13262.1|13260.4|168
1582230300000|2020-02-20 20:25:00|13262.5|13261.2|13261.5|13260.2|13262.5|13261.2|13260.7|13259.1|198
1582230600000|2020-02-20 20:30:00|13261.6|13260.3|13261.6|13260.3|13262.2|13260.8|13260.6|13259|203
1582230900000|2020-02-20 20:35:00|13261.7|13260.4|13262.8|13261.5|13263.3|13261.5|13261.6|13259.9|205
1582231200000|2020-02-20 20:40:00|13262.7|13261.4|13264|13262.7|13264.7|13263.1|13262.7|13261.2|269
1582231500000|2020-02-20 20:45:00|13263.9|13262.6|13264|13262.7|13265.4|13263.7|13263.1|13261.6|269
1582231800000|2020-02-20 20:50:00|13263.9|13262.6|13262.5|13260.4|13264.1|13262.6|13261.9|13260.2|200
1582232100000|2020-02-20 20:55:00|13262.6|13260.5|13260.6|13259.3|13263.3|13261.6|13259.9|13258.6|317
1582232400000|2020-02-20 21:00:00|13260.9|13259.6|13260.8|13259.5|13261.6|13260|13260.2|13258.6|190
1582232700000|2020-02-20 21:05:00|13260.9|13259.6|13263.3|13261.2|13263.5|13261.4|13260.3|13259|110
1582233000000|2020-02-20 21:10:00|13263.4|13261.3|13261.8|13259.7|13263.4|13261.3|13260.7|13259|135
1582233300000|2020-02-20 21:15:00|13261.7|13259.6|13260.5|13259.2|13261.8|13260.1|13260.4|13258.6|102
1582233600000|2020-02-20 21:20:00|13260.4|13259.1|13260.1|13258|13260.8|13259.1|13259.5|13257.7|68
1582233900000|2020-02-20 21:25:00|13260.2|13258.1|13261.5|13259.4|13261.7|13259.9|13259.4|13257.8|150
1582234200000|2020-02-20 21:30:00|13261.6|13259.5|13260.7|13259.4|13262|13260.2|13260.7|13258.8|135
1582234500000|2020-02-20 21:35:00|13261.1|13259|13260.4|13258.3|13261.3|13259.5|13259.4|13257.8|85
1582234800000|2020-02-20 21:40:00|13260.3|13258.2|13258.8|13257.5|13260.4|13258.8|13258.8|13257.1|87
1582235100000|2020-02-20 21:45:00|13258.7|13257.4|13260.1|13258|13261.9|13259.8|13258.7|13256.8|213
1582235400000|2020-02-20 21:50:00|13259.7|13258.4|13260.1|13258|13260.2|13258.4|13259|13256.9|91
1582235700000|2020-02-20 21:55:00|13260.2|13258.1|13260.3|13258.2|13261.2|13259.1|13259.8|13257.7|229
1582236000000|2020-02-20 22:00:00|13260.2|13258.1|13260.8|13253.8|13261|13258.3|13256.8|13248.8|37
1582236300000|2020-02-20 22:05:00|13260.7|13254.7|13260.5|13255|13261.7|13257.7|13258.2|13253|170
1582236600000|2020-02-20 22:10:00|13260.2|13254.9|13259.4|13255.5|13261.3|13256.7|13259.2|13254.7|409
1582236900000|2020-02-20 22:15:00|13259.5|13255.6|13259.2|13255.6|13260.9|13256.6|13259.2|13255.1|175
1582237200000|2020-02-20 22:20:00|13259.4|13256|13259.9|13256.1|13260.4|13257.2|13259|13255.6|164
1582237500000|2020-02-20 22:25:00|13259.8|13256.3|13259.6|13256.1|13261.5|13257.8|13258.3|13255.5|279
1582237800000|2020-02-20 22:30:00|13259.7|13255.8|13259.8|13255.7|13260.5|13256.6|13258.7|13255.4|332
1582238100000|2020-02-20 22:35:00|13259.9|13255.8|13259.8|13255.9|13260.2|13256.5|13259.4|13255.1|171
1582238400000|2020-02-20 22:40:00|13259.9|13256.3|13260.4|13256|13260.5|13256.5|13259.6|13255.6|242
1582238700000|2020-02-20 22:45:00|13260.3|13255.9|13260.2|13257|13263.1|13257.9|13257.3|13254.6|539
1582239000000|2020-02-20 22:50:00|13260.1|13256.6|13259.8|13255.9|13260.6|13257|13259.4|13255.6|723
1582239300000|2020-02-20 22:55:00|13260.2|13255.8|13259.4|13256.3|13260.7|13257.2|13258.2|13254.6|623
1582239600000|2020-02-20 23:00:00|13259.5|13256.4|13260.3|13258.2|13260.7|13258.6|13259.2|13256.2|284
1582239900000|2020-02-20 23:05:00|13260.2|13258.1|13259.3|13258|13260.6|13258.5|13258.5|13256.6|141
1582240200000|2020-02-20 23:10:00|13259.4|13258.1|13259.3|13257.2|13260|13258.2|13258.7|13256.8|110
1582240500000|2020-02-20 23:15:00|13259.4|13257.3|13259.4|13258.1|13260|13258.2|13259.2|13257.1|102
1582240800000|2020-02-20 23:20:00|13259.8|13257.7|13260|13257.9|13260.7|13258.6|13259.6|13257.7|111
1582241100000|2020-02-20 23:25:00|13260.1|13258|13259.2|13257.1|13260.5|13258.4|13259|13256.9|171
1582241400000|2020-02-20 23:30:00|13259.1|13257|13259.8|13257.7|13260.1|13258|13258.1|13256.1|135
1582241700000|2020-02-20 23:35:00|13259.6|13257.5|13259.5|13257.4|13260.2|13258.1|13258.8|13256.7|263
1582242000000|2020-02-20 23:40:00|13259.4|13257.3|13260.4|13258.3|13260.4|13258.3|13259.2|13257.1|110
1582242300000|2020-02-20 23:45:00|13260.3|13258.2|13260.5|13258.4|13260.8|13258.7|13259.8|13257.7|201
1582242600000|2020-02-20 23:50:00|13260.6|13258.5|13260.8|13258.7|13262.1|13260|13260.3|13258.5|244
1582242900000|2020-02-20 23:55:00|13260.9|13258.8|13262.6|13260.5|13262.7|13260.6|13259.8|13257.7|287
1582243200000|2020-02-21 00:00:00|13262.7|13260.6|13258|13255.9|13263.8|13262.1|13257.2|13255.1|327
1582243500000|2020-02-21 00:05:00|13258.1|13256|13254.9|13252.8|13258.9|13257.1|13254.7|13252.6|308
1582243800000|2020-02-21 00:10:00|13254.8|13252.7|13254.7|13252.6|13256.5|13254.4|13254.2|13252.5|213
1582244100000|2020-02-21 00:15:00|13254.3|13253|13255|13252.9|13256|13253.9|13254.2|13252.5|255
1582244400000|2020-02-21 00:20:00|13254.8|13252.7|13252.8|13250.7|13255|13252.9|13252.4|13250.6|266
1582244700000|2020-02-21 00:25:00|13252.7|13250.6|13253|13250.9|13255.2|13253.3|13252.4|13250.6|158
1582245000000|2020-02-21 00:30:00|13252.9|13250.8|13252.8|13250.7|13253.3|13251.2|13251.4|13249.3|177
1582245300000|2020-02-21 00:35:00|13252.9|13250.8|13251.1|13249|13253|13250.9|13250.4|13248.7|150
1582245600000|2020-02-21 00:40:00|13251|13248.9|13250.4|13249.1|13252.8|13250.7|13247.8|13245.7|338
1582245900000|2020-02-21 00:45:00|13250.8|13248.7|13249|13246.9|13250.8|13248.7|13248.7|13246.9|236
1582246200000|2020-02-21 00:50:00|13248.9|13246.8|13253|13250.9|13254.7|13252.6|13247.8|13246.1|315
1582246500000|2020-02-21 00:55:00|13252.9|13250.8|13252.3|13250.2|13254|13252.1|13252|13250.2|135
1582246800000|2020-02-21 01:00:00|13252|13250.7|13258.1|13256.8|13258.7|13256.9|13251.3|13249.6|469
1582247100000|2020-02-21 01:05:00|13258.2|13256.9|13254.8|13252.7|13258.6|13256.9|13253.8|13251.7|319
1582247400000|2020-02-21 01:10:00|13254.7|13252.6|13254|13251.9|13255.1|13253.1|13252.9|13251|266
1582247700000|2020-02-21 01:15:00|13253.9|13251.8|13251.7|13249.6|13254.1|13252|13251.3|13249.5|365
1582248000000|2020-02-21 01:20:00|13251.3|13250|13252.7|13250.6|13252.8|13251|13251.2|13249.3|206
1582248300000|2020-02-21 01:25:00|13252.6|13250.5|13255.1|13253|13255.6|13253.5|13252.6|13250.5|247
1582248600000|2020-02-21 01:30:00|13255|13252.9|13253.6|13251.5|13255.2|13253.2|13253.2|13251.3|288
1582248900000|2020-02-21 01:35:00|13253.5|13251.4|13253.9|13251.8|13253.9|13251.9|13251.9|13250|242
1582249200000|2020-02-21 01:40:00|13253.5|13252.2|13255.3|13253.2|13256.1|13254|13253.4|13251.7|234
1582249500000|2020-02-21 01:45:00|13255.4|13253.3|13256.8|13254.7|13258|13255.9|13254.5|13252.8|294
1582249800000|2020-02-21 01:50:00|13256.7|13254.6|13258.1|13256|13258.4|13256.4|13255.1|13253.1|279
1582250100000|2020-02-21 01:55:00|13258|13255.9|13258.6|13256.5|13259.3|13257.2|13257|13255.3|221
1582250400000|2020-02-21 02:00:00|13258.5|13256.4|13263.2|13261.1|13263.4|13261.5|13257.8|13255.9|316
1582250700000|2020-02-21 02:05:00|13263.3|13261.2|13262.9|13260.8|13264.2|13262.5|13261|13258.9|293
1582251000000|2020-02-21 02:10:00|13262.6|13261.3|13262.4|13260.3|13263|13261.3|13260.6|13258.6|242
1582251300000|2020-02-21 02:15:00|13262.3|13260.2|13263.1|13261|13264|13262.1|13260.2|13258.1|475
1582251600000|2020-02-21 02:20:00|13263|13260.9|13262.6|13260.5|13263.2|13261.1|13260.2|13258.1|336
1582251900000|2020-02-21 02:25:00|13262.7|13260.6|13268.2|13266.1|13268.4|13266.6|13262.1|13260.3|351
1582252200000|2020-02-21 02:30:00|13268.3|13266.2|13267.4|13265.3|13268.4|13266.3|13266|13264.1|363
1582252500000|2020-02-21 02:35:00|13267|13265.7|13264.1|13262|13267.4|13265.7|13262.6|13260.7|264
1582252800000|2020-02-21 02:40:00|13264|13261.9|13264|13261.9|13264.8|13262.8|13263.2|13261.1|249
1582253100000|2020-02-21 02:45:00|13263.6|13262.3|13265.7|13263.6|13266.3|13264.3|13263.5|13261.8|217
1582253400000|2020-02-21 02:50:00|13265.6|13263.5|13266.4|13264.3|13267|13265.1|13263.9|13262.1|300
1582253700000|2020-02-21 02:55:00|13266.5|13264.4|13265.5|13263.4|13266.9|13265|13264.7|13263|211
1582254000000|2020-02-21 03:00:00|13265.4|13263.3|13263.8|13261.7|13266|13263.9|13263.7|13261.6|218
1582254300000|2020-02-21 03:05:00|13263.7|13261.6|13262|13259.9|13263.7|13261.9|13261.8|13259.7|235
1582254600000|2020-02-21 03:10:00|13262.1|13260|13261.3|13259.2|13262.6|13260.5|13261.2|13259.1|272
1582254900000|2020-02-21 03:15:00|13261.2|13259.1|13260.7|13259.4|13261.7|13259.8|13260.4|13258.4|299
1582255200000|2020-02-21 03:20:00|13261.1|13259|13260.8|13259.5|13261.5|13259.7|13259|13257.3|256
1582255500000|2020-02-21 03:25:00|13261.3|13259.2|13257.6|13256.3|13261.4|13259.6|13257.4|13255.7|320
1582255800000|2020-02-21 03:30:00|13257.5|13256.2|13258.8|13257.5|13259.4|13257.5|13257.5|13255.8|161
1582256100000|2020-02-21 03:35:00|13258.7|13257.4|13258.2|13256.1|13259.2|13257.5|13256.4|13254.7|259
1582256400000|2020-02-21 03:40:00|13258.3|13256.2|13258.1|13256|13258.5|13256.4|13257|13255.2|190
1582256700000|2020-02-21 03:45:00|13258.2|13256.1|13258.2|13256.1|13258.5|13256.8|13257.7|13255.6|90
1582257000000|2020-02-21 03:50:00|13258.3|13256.2|13256.7|13254.6|13258.4|13256.3|13256|13254.2|147
1582257300000|2020-02-21 03:55:00|13256.8|13254.7|13257.5|13255.4|13257.8|13255.7|13256|13254.3|116
1582257600000|2020-02-21 04:00:00|13257.4|13255.3|13258|13255.9|13258.3|13256.2|13257.1|13255|137
1582257900000|2020-02-21 04:05:00|13257.9|13255.8|13255.1|13253.8|13259.1|13257|13255|13253.4|189
1582258200000|2020-02-21 04:10:00|13255.5|13253.4|13253.5|13251.4|13257|13255.4|13253|13250.9|291
1582258500000|2020-02-21 04:15:00|13253.2|13251.9|13251.5|13249.4|13253.8|13252.2|13250.7|13249.1|309
1582258800000|2020-02-21 04:20:00|13251.2|13249.1|13253.4|13251.3|13253.6|13251.7|13251.2|13249.1|160
1582259100000|2020-02-21 04:25:00|13253.5|13251.4|13252.5|13250.4|13254.5|13252.6|13252.4|13250.3|163
1582259400000|2020-02-21 04:30:00|13252.4|13250.3|13253.8|13251.7|13254.4|13252.4|13252|13249.9|182
1582259700000|2020-02-21 04:35:00|13253.7|13251.6|13254.5|13252.4|13254.7|13252.6|13253.5|13251.6|164
1582260000000|2020-02-21 04:40:00|13254.4|13252.3|13253.2|13251.1|13254.7|13253.1|13252.7|13251|157
1582260300000|2020-02-21 04:45:00|13253.1|13251|13252.7|13250.6|13253.3|13251.2|13251.9|13250.1|174
1582260600000|2020-02-21 04:50:00|13252.6|13250.5|13251.9|13249.8|13253.2|13251.3|13251.6|13249.7|186
1582260900000|2020-02-21 04:55:00|13252|13249.9|13251.5|13249.4|13252.3|13250.5|13251|13249.2|139
1582261200000|2020-02-21 05:00:00|13251.6|13249.5|13250.9|13249.6|13251.6|13249.8|13250.2|13248.1|229
1582261500000|2020-02-21 05:05:00|13250.8|13249.5|13250.5|13248.4|13251.7|13249.6|13250.1|13248.1|144
1582261800000|2020-02-21 05:10:00|13250.4|13248.3|13249.6|13247.5|13250.5|13248.6|13248.8|13247|106
1582262100000|2020-02-21 05:15:00|13249.5|13247.4|13249.3|13248|13249.9|13248.2|13248.3|13246.5|185
1582262400000|2020-02-21 05:20:00|13249.4|13248.1|13251.6|13249.5|13251.7|13249.7|13249.3|13247.5|119
1582262700000|2020-02-21 05:25:00|13251.7|13249.6|13249.7|13247.6|13251.7|13249.7|13249.4|13247.6|192
1582263000000|2020-02-21 05:30:00|13249.8|13247.7|13249.8|13247.7|13250|13248|13248.5|13246.7|141
1582263300000|2020-02-21 05:35:00|13249.7|13247.6|13249.8|13247.7|13249.9|13247.8|13248.6|13246.5|102
1582263600000|2020-02-21 05:40:00|13249.7|13247.6|13249.8|13247.7|13250.9|13248.8|13248.9|13247.2|168
1582263900000|2020-02-21 05:45:00|13249.7|13247.6|13250.4|13248.3|13250.7|13249|13249.5|13247.4|186
1582264200000|2020-02-21 05:50:00|13250.5|13248.4|13248.8|13247.5|13250.8|13249.1|13248.7|13246.8|192
1582264500000|2020-02-21 05:55:00|13249.2|13247.1|13248|13245.9|13249.3|13247.6|13247.6|13245.8|141
1582264800000|2020-02-21 06:00:00|13247.9|13245.8|13248.1|13246|13248.3|13246.2|13246.7|13244.8|194
1582265100000|2020-02-21 06:05:00|13248|13245.9|13247|13244.9|13248.5|13246.6|13245.8|13243.7|224
1582265400000|2020-02-21 06:10:00|13246.9|13244.8|13247.2|13245.1|13247.5|13245.7|13246.5|13244.5|165
1582265700000|2020-02-21 06:15:00|13247.1|13245|13249.5|13247.4|13249.6|13247.7|13246.9|13244.9|148
1582266000000|2020-02-21 06:20:00|13249.6|13247.5|13249.7|13247.6|13251.5|13249.4|13249.3|13247.4|144
1582266300000|2020-02-21 06:25:00|13249.8|13247.7|13251.2|13249.1|13252.3|13250.2|13249.4|13247.6|255
1582266600000|2020-02-21 06:30:00|13251.3|13249.2|13251|13248.9|13251.4|13249.6|13250.1|13248|107
1582266900000|2020-02-21 06:35:00|13250.9|13248.8|13249.8|13247.7|13251|13249.2|13248.9|13246.9|190
1582267200000|2020-02-21 06:40:00|13249.4|13248.1|13248.9|13246.8|13249.8|13248.2|13248.7|13246.6|230
1582267500000|2020-02-21 06:45:00|13249|13246.9|13246.9|13244.8|13249.2|13247.2|13246.8|13244.7|233
1582267800000|2020-02-21 06:50:00|13246.8|13244.7|13248.3|13246.2|13248.8|13246.7|13246.8|13244.7|127
1582268100000|2020-02-21 06:55:00|13248.2|13246.1|13249.8|13247.7|13249.9|13248|13247.8|13245.7|181
1582268400000|2020-02-21 07:00:00|13249.9|13247.8|13253.6|13251.5|13255.5|13253.8|13249.9|13247.8|419
1582268700000|2020-02-21 07:05:00|13253.5|13251.4|13253.3|13251.2|13255.3|13253.6|13251.7|13250.3|399
1582269000000|2020-02-21 07:10:00|13253.4|13251.3|13255|13252.9|13255.3|13253.5|13252.2|13250.5|460
1582269300000|2020-02-21 07:15:00|13255.1|13253|13251.6|13250.3|13255.1|13253.3|13250.4|13248.6|435
1582269600000|2020-02-21 07:20:00|13251.5|13250.2|13253.1|13251|13253.4|13251.6|13250.3|13248.6|324
1582269900000|2020-02-21 07:25:00|13253|13250.9|13252.5|13250.4|13253.4|13251.3|13249.3|13247.5|515
1582270200000|2020-02-21 07:30:00|13252.4|13250.3|13253.9|13252.6|13255.4|13253.8|13250.4|13248.7|502
1582270500000|2020-02-21 07:35:00|13253.8|13252.5|13256.3|13254.2|13256.4|13254.7|13253.1|13251.4|424
1582270800000|2020-02-21 07:40:00|13256.4|13254.3|13257.3|13256|13258.2|13256.5|13255.2|13253.4|380
1582271100000|2020-02-21 07:45:00|13257|13255.7|13254.8|13253.5|13257|13255.7|13253.2|13251.6|506
1582271400000|2020-02-21 07:50:00|13254.7|13253.4|13257.1|13255|13257.8|13256.2|13253.5|13251.8|339
1582271700000|2020-02-21 07:55:00|13257|13254.9|13259.9|13257.8|13259.9|13258.5|13256.6|13254.8|321
1582272000000|2020-02-21 08:00:00|13259.8|13257.7|13263.7|13262.4|13264.6|13263.2|13259.4|13257.7|682
1582272300000|2020-02-21 08:05:00|13263.8|13262.5|13267.3|13266|13269.4|13267.3|13263.8|13262.2|724
1582272600000|2020-02-21 08:10:00|13267.5|13266.2|13267.6|13265.5|13269.7|13267.8|13266.3|13264.5|676
1582272900000|2020-02-21 08:15:00|13267.7|13265.6|13265|13262.9|13268.4|13266.3|13264.1|13262.2|825
1582273200000|2020-02-21 08:20:00|13264.9|13262.8|13262.2|13260.1|13265|13262.9|13257|13255.3|750
1582273500000|2020-02-21 08:25:00|13262.1|13260|13261.5|13259.4|13263.7|13262.1|13261.1|13259.3|513
1582273800000|2020-02-21 08:30:00|13260.2|13258.9|13252.3|13251|13260.2|13258.9|13250.7|13248.9|1179
1582274100000|2020-02-21 08:35:00|13252.2|13250.9|13250.8|13249.5|13253.7|13252|13250.4|13248.7|769
1582274400000|2020-02-21 08:40:00|13251.1|13249|13251.7|13249.6|13253.4|13251.6|13249.4|13247.6|682
1582274700000|2020-02-21 08:45:00|13251.6|13249.5|13257.2|13255.1|13257.3|13255.5|13250.4|13249.1|758
1582275000000|2020-02-21 08:50:00|13256.9|13255.6|13258.4|13257.1|13258.8|13257.3|13256.6|13254.9|575
1582275300000|2020-02-21 08:55:00|13257.9|13256.6|13254.4|13252.3|13259|13257.3|13253.3|13251.6|484
1582275600000|2020-02-21 09:00:00|13253.9|13252.6|13252.7|13251.4|13254.1|13252.8|13248.9|13247.2|697
1582275900000|2020-02-21 09:05:00|13252.8|13251.5|13253.5|13251.4|13256.2|13254.8|13251.2|13249.5|559
1582276200000|2020-02-21 09:10:00|13253.7|13251.6|13256|13253.9|13256.1|13254.5|13252.3|13250.7|553
1582276500000|2020-02-21 09:15:00|13256.1|13254|13256|13254.7|13257.1|13255.6|13254.6|13252.9|321
1582276800000|2020-02-21 09:20:00|13256.1|13254.8|13257.5|13256.2|13257.8|13256.3|13255|13253.5|329
1582277100000|2020-02-21 09:25:00|13257.6|13256.3|13256.7|13255.4|13257.9|13256.3|13255.5|13253.8|341
1582277400000|2020-02-21 09:30:00|13256.6|13255.3|13255.7|13254.4|13257.4|13255.7|13255.2|13253.4|417
1582277700000|2020-02-21 09:35:00|13255.8|13254.5|13258.1|13256|13258.2|13256.7|13255.4|13253.8|376
1582278000000|2020-02-21 09:40:00|13258.2|13256.1|13257|13254.9|13258.7|13257.1|13256.5|13254.7|390
1582278300000|2020-02-21 09:45:00|13256.5|13255.2|13259.5|13258.2|13260.3|13258.6|13256.1|13254.4|436
1582278600000|2020-02-21 09:50:00|13259.6|13258.3|13261.1|13259.8|13261.9|13260.3|13259.4|13257.8|331
1582278900000|2020-02-21 09:55:00|13261|13259.7|13261.5|13259.4|13263.1|13261.4|13260.2|13258.9|398
1582279200000|2020-02-21 10:00:00|13261.6|13259.5|13259.2|13257.9|13261.6|13259.5|13257.6|13255.8|509
1582279500000|2020-02-21 10:05:00|13259.1|13257.8|13260.9|13259.6|13261.1|13259.7|13258.8|13257.1|297
1582279800000|2020-02-21 10:10:00|13260.8|13259.5|13259.2|13257.1|13262.3|13260.6|13258.5|13257|462
1582280100000|2020-02-21 10:15:00|13259.3|13257.2|13261.1|13259.8|13261.5|13260.1|13259.2|13257.1|387
1582280400000|2020-02-21 10:20:00|13261|13259.7|13260.5|13259.2|13262.2|13260.7|13259.9|13258.3|325
1582280700000|2020-02-21 10:25:00|13260.6|13259.3|13259.9|13258.6|13262.8|13261|13259.7|13258.1|425
1582281000000|2020-02-21 10:30:00|13260|13258.7|13262|13260.7|13263.1|13261.4|13259.1|13257.4|307
1582281300000|2020-02-21 10:35:00|13262.1|13260.8|13260.1|13258.8|13263.7|13262.1|13260.1|13258.8|239
1582281600000|2020-02-21 10:40:00|13260.5|13258.4|13260.9|13259.6|13261.8|13260.3|13259|13257.3|275
1582281900000|2020-02-21 10:45:00|13261|13259.7|13262.2|13260.1|13262.2|13260.5|13260.2|13258.5|291
1582282200000|2020-02-21 10:50:00|13262.1|13260|13259.1|13257.8|13262.3|13260.6|13258.3|13256.6|416
1582282500000|2020-02-21 10:55:00|13259|13257.7|13261.8|13260.5|13262.4|13260.6|13259|13257.5|441
1582282800000|2020-02-21 11:00:00|13261.7|13260.4|13262.8|13260.7|13263.2|13261.7|13260.4|13258.7|535
1582283100000|2020-02-21 11:05:00|13262.7|13260.6|13262.9|13261.6|13266.5|13264.7|13261.6|13260.1|487
1582283400000|2020-02-21 11:10:00|13262.8|13261.5|13265.3|13263.2|13266.1|13264.4|13262.5|13260.9|434
1582283700000|2020-02-21 11:15:00|13265.4|13263.3|13267.3|13266|13267.7|13266|13264.6|13262.9|354
1582284000000|2020-02-21 11:20:00|13267.5|13266.2|13265.6|13263.5|13267.7|13266.2|13264.9|13263.3|257
1582284300000|2020-02-21 11:25:00|13265.7|13263.6|13262.7|13261.4|13265.7|13263.9|13262.2|13260.9|258
1582284600000|2020-02-21 11:30:00|13262.6|13261.3|13261.8|13260.5|13263.3|13261.5|13259.9|13258.2|368
1582284900000|2020-02-21 11:35:00|13261.9|13260.6|13261.3|13259.2|13263.6|13261.9|13260.5|13259|325
1582285200000|2020-02-21 11:40:00|13260.9|13259.6|13261.6|13260.3|13263.1|13261.3|13260.1|13258.3|286
1582285500000|2020-02-21 11:45:00|13261.5|13260.2|13262.8|13261.5|13263.7|13262|13260.9|13259.1|214
1582285800000|2020-02-21 11:50:00|13262.9|13261.6|13261.3|13259.2|13263.9|13262.4|13260.6|13258.9|324
1582286100000|2020-02-21 11:55:00|13261.2|13259.1|13258.3|13257|13262.3|13260.4|13258|13256.5|569
1582286400000|2020-02-21 12:00:00|13258.2|13256.9|13260.2|13258.9|13260.9|13259.2|13257.7|13255.9|440
1582286700000|2020-02-21 12:05:00|13260.4|13259.1|13261.2|13259.9|13263.2|13261.5|13259.9|13258.4|439
1582287000000|2020-02-21 12:10:00|13261.1|13259.8|13262.8|13261.5|13263.4|13262.1|13260.1|13258.8|262
1582287300000|2020-02-21 12:15:00|13263.1|13261.8|13262.6|13261.3|13263.5|13262.2|13261.2|13259.6|311
1582287600000|2020-02-21 12:20:00|13262.7|13261.4|13259.7|13257.6|13262.8|13261.5|13259|13257.3|361
1582287900000|2020-02-21 12:25:00|13259.6|13257.5|13256.8|13255.5|13259.6|13257.9|13254.8|13253.5|336
1582288200000|2020-02-21 12:30:00|13256.7|13255.4|13258.4|13256.3|13259.5|13258|13255.7|13254|345
1582288500000|2020-02-21 12:35:00|13258.3|13256.2|13260.4|13258.3|13260.5|13258.9|13257|13255.7|364
1582288800000|2020-02-21 12:40:00|13260.5|13258.4|13261.9|13260.6|13262.2|13260.7|13257.9|13256.6|282
1582289100000|2020-02-21 12:45:00|13261.8|13260.5|13255.7|13254.4|13262.7|13261|13255.6|13254.3|352
1582289400000|2020-02-21 12:50:00|13256.1|13254.8|13261|13258.9|13261.1|13259.4|13256.1|13254.6|366
1582289700000|2020-02-21 12:55:00|13261.1|13259|13256.7|13255.4|13261.1|13259|13256.7|13255|443
1582290000000|2020-02-21 13:00:00|13256.8|13255.5|13255.1|13253.8|13256.9|13255.6|13254.1|13252.8|405
1582290300000|2020-02-21 13:05:00|13255|13253.7|13256.7|13255.4|13257.9|13256.2|13254.6|13252.9|223
1582290600000|2020-02-21 13:10:00|13256.8|13255.5|13258.1|13256.8|13258.8|13257.2|13256.2|13254.5|283
1582290900000|2020-02-21 13:15:00|13257.7|13256.4|13256.5|13255.2|13259.4|13258.1|13256.3|13254.8|287
1582291200000|2020-02-21 13:20:00|13256.6|13255.3|13253|13251.7|13257.2|13255.9|13253|13251.7|313
1582291500000|2020-02-21 13:25:00|13252.9|13251.6|13252.2|13250.1|13255.2|13253.6|13251.9|13250|421
1582291800000|2020-02-21 13:30:00|13252.4|13250.2|13262|13260.7|13263.1|13261.3|13249.2|13246.4|829
1582292100000|2020-02-21 13:35:00|13262.3|13260.2|13260.2|13258.1|13263.1|13261.4|13257.8|13256.1|440
1582292400000|2020-02-21 13:40:00|13259.5|13258.2|13256|13253.9|13259.6|13258.2|13255.1|13253.5|336
1582292700000|2020-02-21 13:45:00|13255.9|13253.8|13259.2|13257.9|13259.6|13258|13255|13253.4|491
1582293000000|2020-02-21 13:50:00|13259.3|13258|13258.4|13257.1|13260.2|13258.8|13257.6|13255.9|444
1582293300000|2020-02-21 13:55:00|13258.3|13257|13259.5|13258.2|13260.3|13258.8|13257.4|13255.6|500
1582293600000|2020-02-21 14:00:00|13259.4|13258.1|13258.9|13256.8|13260.3|13258.7|13256.3|13254.8|507
1582293900000|2020-02-21 14:05:00|13258.8|13256.7|13258.3|13256.2|13260.5|13258.9|13256.9|13255.2|403
1582294200000|2020-02-21 14:10:00|13257.7|13256.4|13259.3|13257.2|13260.7|13259.1|13257.4|13255.6|483
1582294500000|2020-02-21 14:15:00|13259.2|13257.1|13258.8|13256.7|13259.9|13258.2|13257.8|13256.2|412
1582294800000|2020-02-21 14:20:00|13258.3|13257|13255.9|13254.6|13258.8|13257.1|13255.7|13254|316
1582295100000|2020-02-21 14:25:00|13256|13254.7|13256.7|13255.4|13258.6|13257.1|13254|13252.5|404
1582295400000|2020-02-21 14:30:00|13257.2|13255.1|13260.2|13258.9|13260.7|13259.4|13254.7|13253.2|841
1582295700000|2020-02-21 14:35:00|13260.4|13259.1|13261.9|13260.6|13263.8|13262.3|13260.4|13258.9|711
1582296000000|2020-02-21 14:40:00|13262|13260.7|13263.9|13261.8|13264.5|13262.4|13261.1|13259.4|542
1582296300000|2020-02-21 14:45:00|13262.9|13260.8|13254.9|13253.6|13266|13264.2|13254.5|13252.9|1313
1582296600000|2020-02-21 14:50:00|13255.1|13253.8|13252.9|13250.8|13258.1|13256.5|13252.5|13250.7|1144
1582296900000|2020-02-21 14:55:00|13253|13250.9|13252|13249.9|13253.7|13252|13247.8|13246.3|857
1582297200000|2020-02-21 15:00:00|13252.1|13250|13248.1|13246.8|13252.7|13250.6|13245|13243.2|869
1582297500000|2020-02-21 15:05:00|13248|13246.7|13236.5|13235.2|13249.6|13247.9|13233.5|13231.8|1037
1582297800000|2020-02-21 15:10:00|13236.4|13235.1|13232.4|13231.1|13239.7|13238|13231.2|13229.5|929
1582298100000|2020-02-21 15:15:00|13232.3|13231|13232.7|13231.4|13236.2|13234.4|13229.5|13228.1|1126
1582298400000|2020-02-21 15:20:00|13232.6|13231.3|13226.5|13225.2|13233.3|13231.5|13224.3|13222.2|970
1582298700000|2020-02-21 15:25:00|13226.4|13225.1|13224.6|13223.3|13228.8|13227.2|13224.4|13222.8|757
1582299000000|2020-02-21 15:30:00|13224.5|13223.2|13226.5|13225.2|13228.3|13226.6|13221.2|13219.6|865
1582299300000|2020-02-21 15:35:00|13226.6|13225.3|13219.9|13218.6|13227|13225.3|13219.8|13218.3|600
1582299600000|2020-02-21 15:40:00|13219.8|13218.5|13223|13221.7|13224|13222.4|13217.7|13216.2|1005
1582299900000|2020-02-21 15:45:00|13222.9|13221.6|13216.5|13215.2|13224.8|13223|13215.3|13213.6|762
1582300200000|2020-02-21 15:50:00|13216.9|13214.8|13219.7|13218.4|13222.7|13221|13216.7|13214.8|726
1582300500000|2020-02-21 15:55:00|13219.8|13218.5|13225|13223.7|13227.7|13226.3|13218.7|13217.1|686
1582300800000|2020-02-21 16:00:00|13225.2|13223.1|13217.2|13215.9|13225.2|13223.6|13216.4|13214.7|724
1582301100000|2020-02-21 16:05:00|13217.4|13216.1|13220.9|13219.6|13222.1|13220.6|13216.7|13215.2|513
1582301400000|2020-02-21 16:10:00|13220.8|13219.5|13215.3|13213.2|13221.1|13219.5|13214.8|13213.2|471
1582301700000|2020-02-21 16:15:00|13215.4|13213.3|13216|13213.9|13217|13214.9|13213.4|13212.1|473
1582302000000|2020-02-21 16:20:00|13215.9|13213.8|13213.3|13212|13216.8|13215.1|13212.7|13211.3|505
1582302300000|2020-02-21 16:25:00|13213.4|13212.1|13214.8|13213.5|13216.8|13215.1|13213.2|13211.8|470
1582302600000|2020-02-21 16:30:00|13214.9|13213.6|13216|13213.9|13216.9|13215.3|13213.1|13211.8|387
1582302900000|2020-02-21 16:35:00|13215.9|13213.8|13221.6|13220.3|13222.2|13220.5|13215.2|13213.6|485
1582303200000|2020-02-21 16:40:00|13221.7|13220.4|13223.7|13221.6|13224.4|13222.8|13220.8|13219.1|364
1582303500000|2020-02-21 16:45:00|13223.3|13222|13225.4|13223.3|13226.2|13224.5|13222.5|13220.8|412
1582303800000|2020-02-21 16:50:00|13225.3|13223.2|13220.3|13219|13225.7|13224.1|13220.2|13218.9|394
1582304100000|2020-02-21 16:55:00|13220.4|13219.1|13218.2|13216.1|13221.6|13219.8|13217.9|13216.1|360
1582304400000|2020-02-21 17:00:00|13218.3|13216.2|13214|13211.9|13218.4|13216.6|13212.8|13211.1|385
1582304700000|2020-02-21 17:05:00|13214.1|13212|13216.5|13215.2|13217.1|13215.4|13213.5|13211.9|393
1582305000000|2020-02-21 17:10:00|13216.9|13214.8|13213.9|13211.8|13216.9|13215.3|13213|13211.3|284
1582305300000|2020-02-21 17:15:00|13214|13211.9|13212.9|13211.6|13214.3|13212.7|13212.7|13211.1|245
1582305600000|2020-02-21 17:20:00|13213|13211.7|13204.5|13203.2|13213.4|13211.8|13203.2|13201.2|544
1582305900000|2020-02-21 17:25:00|13204.4|13203.1|13206.7|13205.4|13209.2|13207.5|13204.4|13202.7|385
1582306200000|2020-02-21 17:30:00|13206.6|13205.3|13208.1|13206|13208.8|13207.1|13205.3|13203.2|359
1582306500000|2020-02-21 17:35:00|13207.7|13206.4|13207.2|13205.1|13209.4|13207.7|13205.9|13204.3|338
1582306800000|2020-02-21 17:40:00|13207.3|13205.2|13207.1|13205|13207.4|13205.6|13205.4|13203.5|243
1582307100000|2020-02-21 17:45:00|13207|13204.9|13207.5|13206.2|13207.6|13206.3|13204.7|13203.1|256
1582307400000|2020-02-21 17:50:00|13207.6|13206.3|13209.9|13207.8|13210.8|13209.1|13207|13205.3|263
1582307700000|2020-02-21 17:55:00|13209.1|13207.4|13207.9|13206.6|13210|13208.2|13206.9|13205.3|388
1582308000000|2020-02-21 18:00:00|13207.8|13206.5|13207.9|13205.8|13208.8|13207|13205.2|13203.5|375
1582308300000|2020-02-21 18:05:00|13208|13205.9|13208.8|13207.5|13209.2|13207.7|13207.4|13205.7|282
1582308600000|2020-02-21 18:10:00|13208.9|13207.6|13210.7|13208.6|13210.8|13209|13207.8|13206.1|332
1582308900000|2020-02-21 18:15:00|13210.6|13208.5|13207.9|13205.8|13210.7|13209.1|13206.9|13205.6|349
1582309200000|2020-02-21 18:20:00|13208|13205.9|13208.5|13207.2|13209|13207.4|13206.6|13204.8|266
1582309500000|2020-02-21 18:25:00|13208.8|13206.7|13209.7|13207.6|13210.4|13208.9|13207.9|13206.6|238
1582309800000|2020-02-21 18:30:00|13209.3|13208|13207.6|13206.3|13209.9|13208.3|13207.5|13205.8|216
1582310100000|2020-02-21 18:35:00|13208|13205.9|13207.9|13206.6|13208.8|13207.2|13207.5|13205.8|192
1582310400000|2020-02-21 18:40:00|13208.3|13206.2|13204.1|13202.8|13208.3|13206.7|13204|13202.3|276
1582310700000|2020-02-21 18:45:00|13204.4|13203.1|13203.3|13202|13204.4|13203.1|13203.2|13201.5|220
1582311000000|2020-02-21 18:50:00|13203.4|13202.1|13206.2|13204.9|13206.6|13205.3|13203.2|13201.7|184
1582311300000|2020-02-21 18:55:00|13206.1|13204.8|13206.6|13204.5|13206.6|13205.3|13205.5|13203.9|246
1582311600000|2020-02-21 19:00:00|13206.3|13205|13207.2|13205.9|13208.1|13206.6|13206.1|13204.4|328
1582311900000|2020-02-21 19:05:00|13207.1|13205.8|13209.8|13207.7|13210|13208.2|13206.8|13205.4|180
1582312200000|2020-02-21 19:10:00|13209.9|13207.8|13206.4|13205.1|13210.3|13208.7|13206.3|13205|242
1582312500000|2020-02-21 19:15:00|13206.5|13205.2|13210.8|13208.7|13211.4|13209.8|13206.1|13204.4|276
1582312800000|2020-02-21 19:20:00|13210.4|13209.1|13208|13206.7|13211|13209.4|13208|13206.6|335
1582313100000|2020-02-21 19:25:00|13207.9|13206.6|13209.7|13208.4|13210.1|13208.4|13207.2|13205.8|238
1582313400000|2020-02-21 19:30:00|13209.8|13208.5|13210.3|13208.2|13210.4|13208.7|13208.8|13207.1|204
1582313700000|2020-02-21 19:35:00|13210.4|13208.3|13212.3|13211|13212.9|13211.5|13210.1|13208.2|294
1582314000000|2020-02-21 19:40:00|13212.2|13210.9|13212.2|13210.1|13212.8|13211|13210.3|13208.9|264
1582314300000|2020-02-21 19:45:00|13212.1|13210|13213.3|13212|13213.5|13212|13211.8|13210|168
1582314600000|2020-02-21 19:50:00|13213.2|13211.9|13213.8|13211.7|13213.8|13212.1|13212.2|13210.6|359
1582314900000|2020-02-21 19:55:00|13213.7|13211.6|13209.8|13208.5|13213.8|13212.3|13209.5|13207.8|429
1582315200000|2020-02-21 20:00:00|13209.9|13208.6|13210.2|13208.1|13211|13209.3|13208.6|13206.9|298
1582315500000|2020-02-21 20:05:00|13209.8|13208.5|13212.7|13210.6|13212.8|13211|13209.7|13208|224
1582315800000|2020-02-21 20:10:00|13212.8|13210.7|13213.7|13211.6|13215.5|13213.7|13212.8|13210.7|312
1582316100000|2020-02-21 20:15:00|13213.6|13211.5|13211.8|13209.7|13213.6|13211.8|13211.1|13209.5|250
1582316400000|2020-02-21 20:20:00|13211.7|13209.6|13213.4|13211.3|13213.5|13211.8|13211.2|13209.5|259
1582316700000|2020-02-21 20:25:00|13213|13211.7|13215.2|13213.9|13215.6|13214|13213|13211.3|279
1582317000000|2020-02-21 20:30:00|13215.3|13214|13218.9|13216.8|13219.8|13217.7|13214.6|13213|396
1582317300000|2020-02-21 20:35:00|13219|13216.9|13221.2|13219.1|13222.2|13220.3|13218.6|13216.5|285
1582317600000|2020-02-21 20:40:00|13221.3|13219.2|13221.4|13219.3|13222.1|13220.3|13220|13218.3|237
1582317900000|2020-02-21 20:45:00|13221.3|13219.2|13221.3|13219.2|13221.7|13220|13220.7|13218.7|178
1582318200000|2020-02-21 20:50:00|13221.4|13219.3|13220.3|13218.2|13222.5|13220.9|13220|13218.1|196
1582318500000|2020-02-21 20:55:00|13220.2|13218.1|13218.7|13217.4|13220.4|13218.7|13218.2|13216.5|262
1582318800000|2020-02-21 21:00:00|13218.6|13217.3|13219.3|13217.2|13220.1|13218.3|13217.7|13215.6|209
1582319100000|2020-02-21 21:05:00|13219.4|13217.3|13219.4|13217.3|13220|13217.9|13216.8|13214.7|200
1582319400000|2020-02-21 21:10:00|13219.3|13217.2|13218.2|13216.9|13219.4|13217.9|13217.6|13216.3|158
1582319700000|2020-02-21 21:15:00|13218.1|13216.8|13219.3|13218|13219.5|13218.2|13217.9|13216.6|185
1582320000000|2020-02-21 21:20:00|13219.4|13218.1|13221|13219.7|13222|13220.7|13219.3|13218|207
1582320300000|2020-02-21 21:25:00|13221.1|13219.8|13222.5|13221.2|13222.9|13221.6|13220.7|13219.4|209
1582320600000|2020-02-21 21:30:00|13222.6|13221.3|13221.4|13220.1|13223.5|13222.2|13221.4|13220.1|201
1582320900000|2020-02-21 21:35:00|13221.3|13220|13221.6|13220.3|13222.1|13220.8|13219.9|13218.6|250
1582321200000|2020-02-21 21:40:00|13221.5|13220.2|13222.8|13221.5|13223.1|13221.8|13221.2|13219.9|212
1582321500000|2020-02-21 21:45:00|13222.7|13221.4|13223.9|13222.6|13224.2|13222.9|13221.4|13220.1|328
1582321800000|2020-02-21 21:50:00|13223.4|13222.1|13225.1|13223.8|13226.9|13224.3|13223.3|13221.9|366
1582322100000|2020-02-21 21:55:00|13225.3|13224|13226.6|13223.6|13231.1|13226.2|13224.8|13223.1|319
1582491600000|2020-02-23 21:00:00|13251.2|13243.3|13251.2|13243.5|13255.3|13246.2|13251.2|13243.3|35
1582491900000|2020-02-23 21:05:00|13255.2|13245.2|13252.3|13244.5|13255.2|13245.2|13251.2|13243.5|16
1582492200000|2020-02-23 21:10:00|13253.2|13245.2|13253.2|13245.2|13253.2|13245.2|13253.2|13245.2|1
1582492500000|2020-02-23 21:15:00|13252.9|13245|13252.9|13245|13254.3|13246.9|13252.9|13245|4
1582492800000|2020-02-23 21:20:00|13252.7|13240.7|13253.1|13247.1|13257.6|13248.3|13252.7|13240.7|37
1582493400000|2020-02-23 21:30:00|13255.4|13246.3|13253.1|13247.1|13255.4|13247.1|13251|13241.4|13
1582493700000|2020-02-23 21:35:00|13255.9|13245.9|13252.2|13244.6|13256.3|13247.1|13251|13241.3|32
1582494000000|2020-02-23 21:40:00|13253.1|13247.1|13254.4|13248.4|13256.5|13249.9|13251|13241.2|26
1582494300000|2020-02-23 21:45:00|13256|13250|13263|13250.1|13263|13254.8|13255|13247.5|15
1582494600000|2020-02-23 21:50:00|13260.5|13247.7|13260.2|13256.8|13263.2|13256.9|13256|13243.9|43
1582494900000|2020-02-23 21:55:00|13261.5|13255.5|13255.3|13250.3|13262.5|13256.9|13253.7|13242.2|50
1582495200000|2020-02-23 22:00:00|13254.7|13250.4|13257.8|13251.5|13259.8|13252.7|13252.8|13244.9|147
1582495500000|2020-02-23 22:05:00|13257.6|13251.4|13254.8|13249.9|13260.6|13254.2|13254.5|13249.2|265
1582495800000|2020-02-23 22:10:00|13255|13250|13252.4|13248.7|13255.6|13250.9|13251|13246.4|126
1582496100000|2020-02-23 22:15:00|13252.3|13248.6|13249.6|13244.5|13254.5|13248.8|13247.6|13238.3|156
1582496400000|2020-02-23 22:20:00|13249.8|13244.4|13249.2|13245.1|13250.6|13245.7|13247.5|13242.8|144
1582496700000|2020-02-23 22:25:00|13249.4|13245.8|13248.2|13244.6|13249.9|13245.8|13247.8|13244.1|208
1582497000000|2020-02-23 22:30:00|13248.3|13244.7|13248.7|13244.9|13249.3|13245.8|13247.2|13242.5|277
1582497300000|2020-02-23 22:35:00|13248.9|13245|13248.9|13245.5|13249.2|13245.7|13248|13244.5|159
1582497600000|2020-02-23 22:40:00|13249.1|13245.3|13251.6|13247.6|13257.3|13249.3|13248.3|13244.8|387
1582497900000|2020-02-23 22:45:00|13251.5|13247.7|13252.4|13248.2|13253.2|13248.8|13251.3|13247.6|213
1582498200000|2020-02-23 22:50:00|13252.3|13248.4|13256.8|13250.7|13257.3|13251.1|13250.5|13246.8|596
1582498500000|2020-02-23 22:55:00|13256.7|13250.6|13259.5|13255.1|13261.4|13258|13250.9|13247.1|584
1582498800000|2020-02-23 23:00:00|13259.4|13255|13250.9|13248.8|13259.7|13255.3|13249.4|13247.3|946
1582499100000|2020-02-23 23:05:00|13251.1|13249|13258.2|13256.1|13258.8|13256.7|13247.6|13245.5|440
1582499400000|2020-02-23 23:10:00|13258.1|13256|13256.6|13254.5|13260|13257.9|13255.8|13253.7|421
1582499700000|2020-02-23 23:15:00|13256.5|13254.4|13254.8|13252.7|13257|13254.9|13253.8|13252.1|500
1582500000000|2020-02-23 23:20:00|13254.7|13252.6|13255.7|13253.6|13256.4|13254.3|13254|13251.9|361
1582500300000|2020-02-23 23:25:00|13255.6|13253.5|13254.4|13252.3|13255.8|13253.7|13253.6|13251.5|318
1582500600000|2020-02-23 23:30:00|13254.5|13252.4|13258.7|13256.6|13258.9|13256.8|13252.6|13250.5|403
1582500900000|2020-02-23 23:35:00|13258.8|13256.7|13257.4|13255.3|13259.7|13257.6|13256.6|13254.5|446
1582501200000|2020-02-23 23:40:00|13257.3|13255.2|13254.1|13252|13258|13255.9|13253.9|13251.8|382
1582501500000|2020-02-23 23:45:00|13254|13251.9|13254.6|13252.5|13254.8|13252.7|13253.4|13251.3|325
1582501800000|2020-02-23 23:50:00|13254.5|13252.4|13256.7|13254.6|13257.3|13255.2|13254.1|13252|319
1582502100000|2020-02-23 23:55:00|13256.8|13254.7|13254.8|13252.7|13256.8|13254.7|13254|13251.9|434
1582502400000|2020-02-24 00:00:00|13255|13252.9|13253.9|13251.8|13255.9|13254.1|13253.1|13251|342
1582502700000|2020-02-24 00:05:00|13254|13251.9|13251.8|13249.7|13254.5|13252.4|13251.3|13249.4|369
1582503000000|2020-02-24 00:10:00|13251.7|13249.6|13252.8|13250.7|13253.2|13251.4|13251.7|13249.6|322
1582503300000|2020-02-24 00:15:00|13252.7|13250.6|13251.7|13249.6|13253.8|13251.7|13250.9|13249|351
1582503600000|2020-02-24 00:20:00|13251.8|13249.7|13251.8|13249.7|13252.5|13250.4|13250.2|13248.1|200
1582503900000|2020-02-24 00:25:00|13251.7|13249.6|13249.2|13247.1|13251.7|13249.6|13248.9|13246.8|203
1582504200000|2020-02-24 00:30:00|13249.3|13247.2|13250.2|13248.1|13251.1|13249.1|13249.3|13247.2|326
1582504500000|2020-02-24 00:35:00|13250.1|13248|13253.9|13251.8|13254.1|13252.6|13250|13247.9|270
1582504800000|2020-02-24 00:40:00|13254|13251.9|13257.6|13255.5|13258|13255.9|13253.5|13251.4|273
1582505100000|2020-02-24 00:45:00|13257.5|13255.4|13257.2|13255.1|13259.5|13257.6|13256.5|13254.7|367
1582505400000|2020-02-24 00:50:00|13257.1|13255|13258.3|13256.2|13259.9|13258|13257.1|13255|398
1582505700000|2020-02-24 00:55:00|13258.4|13256.3|13258.2|13256.1|13259.6|13257.9|13256.4|13254.4|322
1582506000000|2020-02-24 01:00:00|13258.1|13256|13260.4|13258.3|13260.5|13258.8|13255.7|13253.8|497
1582506300000|2020-02-24 01:05:00|13260.5|13258.4|13263.5|13261.4|13263.5|13261.4|13259.2|13257.1|330
1582506600000|2020-02-24 01:10:00|13263.4|13261.3|13264.9|13262.8|13265.2|13263.5|13262.7|13261|399
1582506900000|2020-02-24 01:15:00|13264.8|13262.7|13264.9|13262.8|13265.5|13263.4|13263.6|13261.8|404
1582507200000|2020-02-24 01:20:00|13264.8|13262.7|13264.8|13262.7|13265.5|13263.6|13263.5|13261.4|302
1582507500000|2020-02-24 01:25:00|13264.4|13263.1|13265.6|13263.5|13266.5|13264.4|13264.4|13262.4|243
1582507800000|2020-02-24 01:30:00|13265.5|13263.4|13265.6|13263.5|13266.4|13264.5|13265.1|13263.2|364
1582508100000|2020-02-24 01:35:00|13265.7|13263.6|13266|13263.9|13266.7|13264.9|13265.4|13263.4|378
1582508400000|2020-02-24 01:40:00|13266.1|13264|13266.2|13264.1|13266.7|13264.8|13265.2|13263.2|259
1582508700000|2020-02-24 01:45:00|13266.1|13264|13263.5|13261.4|13267.9|13266.1|13263.4|13261.3|294
1582509000000|2020-02-24 01:50:00|13263.4|13261.3|13263.2|13261.1|13264.2|13262.1|13261.7|13259.6|308
1582509300000|2020-02-24 01:55:00|13263.3|13261.2|13262|13259.9|13263.7|13261.6|13261.3|13259.4|331
1582509600000|2020-02-24 02:00:00|13261.9|13259.8|13263.3|13261.2|13263.8|13261.8|13260.5|13258.4|426
1582509900000|2020-02-24 02:05:00|13263.4|13261.3|13262.2|13260.1|13263.6|13261.5|13261.2|13259.1|225
1582510200000|2020-02-24 02:10:00|13262.3|13260.2|13261.1|13259|13262.6|13260.7|13260.4|13258.4|276
1582510500000|2020-02-24 02:15:00|13261.2|13259.1|13259.7|13257.6|13261.9|13260|13258.6|13256.5|253
1582510800000|2020-02-24 02:20:00|13259.8|13257.7|13260|13257.9|13260.1|13258.2|13258.8|13256.7|237
1582511100000|2020-02-24 02:25:00|13259.9|13257.8|13262.5|13260.4|13262.5|13260.4|13259.7|13257.6|248
1582511400000|2020-02-24 02:30:00|13262.6|13260.5|13264.2|13262.9|13264.7|13263|13262.3|13260.4|276
1582511700000|2020-02-24 02:35:00|13264.3|13263|13265.3|13263.2|13265.5|13263.9|13264.2|13262.3|362
1582512000000|2020-02-24 02:40:00|13265.4|13263.3|13262.8|13260.7|13265.4|13263.3|13261.3|13259.3|273
1582512300000|2020-02-24 02:45:00|13262.9|13260.8|13262.2|13260.1|13264.6|13262.8|13261.2|13259.1|305
1582512600000|2020-02-24 02:50:00|13262.3|13260.2|13265.4|13263.3|13266.1|13264|13262|13259.9|334
1582512900000|2020-02-24 02:55:00|13265.5|13263.4|13266.5|13264.4|13266.7|13265.3|13265.2|13263.1|283
1582513200000|2020-02-24 03:00:00|13266.6|13264.5|13266.6|13264.5|13267|13265.2|13266.1|13264.2|206
1582513500000|2020-02-24 03:05:00|13266.5|13264.4|13266.5|13264.4|13266.9|13265.3|13265.4|13263.8|252
1582513800000|2020-02-24 03:10:00|13266.6|13264.5|13265.9|13263.8|13266.7|13264.9|13265|13263.2|183
1582514100000|2020-02-24 03:15:00|13266.4|13264.3|13266|13263.9|13266.5|13264.7|13265.4|13263.5|212
1582514400000|2020-02-24 03:20:00|13266.1|13264|13265.7|13263.6|13266.6|13264.9|13265.2|13263.4|263
1582514700000|2020-02-24 03:25:00|13265.8|13263.7|13266.1|13264|13266.5|13264.5|13265.2|13263.4|126
1582515000000|2020-02-24 03:30:00|13266|13263.9|13266.7|13264.6|13266.7|13264.7|13265.8|13263.9|134
1582515300000|2020-02-24 03:35:00|13266.6|13264.5|13265.6|13263.5|13266.9|13265.1|13265.4|13263.4|158
1582515600000|2020-02-24 03:40:00|13265.5|13263.4|13265.4|13263.3|13265.6|13263.5|13264.8|13263.1|77
1582515900000|2020-02-24 03:45:00|13265.3|13263.2|13266.6|13264.5|13266.7|13265.2|13265.2|13263.2|190
1582516200000|2020-02-24 03:50:00|13266.4|13265.1|13265.4|13263.3|13266.8|13265.2|13265.3|13263.2|129
1582516500000|2020-02-24 03:55:00|13265.5|13263.4|13265.5|13263.4|13265.6|13263.7|13264.8|13263.1|78
1582516800000|2020-02-24 04:00:00|13265.4|13263.3|13265.3|13263.2|13265.7|13263.9|13264.6|13263|162
1582517100000|2020-02-24 04:05:00|13265.2|13263.1|13264.5|13262.4|13265.7|13263.8|13264.1|13262.4|132
1582517400000|2020-02-24 04:10:00|13264.6|13262.5|13265.5|13263.4|13265.7|13263.6|13264.3|13262.4|150
1582517700000|2020-02-24 04:15:00|13265.4|13263.3|13265.5|13263.4|13265.6|13263.9|13265|13263|111
1582518000000|2020-02-24 04:20:00|13265.6|13263.5|13266.2|13264.1|13266.4|13264.5|13264.7|13262.9|122
1582518300000|2020-02-24 04:25:00|13266.3|13264.2|13266.4|13264.3|13266.5|13264.6|13265.7|13264|153
1582518600000|2020-02-24 04:30:00|13266.3|13264.2|13266.2|13264.1|13266.4|13264.4|13265.5|13263.4|202
1582518900000|2020-02-24 04:35:00|13266.1|13264|13266.1|13264|13266.5|13264.7|13265.6|13263.7|87
1582519200000|2020-02-24 04:40:00|13266|13263.9|13266.3|13264.2|13266.5|13264.5|13265.3|13263.2|133
1582519500000|2020-02-24 04:45:00|13266.4|13264.3|13266.6|13264.5|13266.7|13264.9|13265.9|13264.2|104
1582519800000|2020-02-24 04:50:00|13266.5|13264.4|13265.5|13263.4|13266.7|13264.6|13265|13263.3|88
1582520100000|2020-02-24 04:55:00|13265.1|13263.8|13265.6|13263.5|13265.8|13264|13264.6|13263|90
1582520400000|2020-02-24 05:00:00|13265.7|13263.6|13266.2|13264.1|13266.5|13264.4|13265.5|13263.4|231
1582520700000|2020-02-24 05:05:00|13266.1|13264|13266.3|13264.2|13266.4|13264.3|13266|13263.9|125
1582521000000|2020-02-24 05:10:00|13266.2|13264.1|13266.4|13264.3|13266.5|13264.5|13265.8|13264|74
1582521300000|2020-02-24 05:15:00|13266.3|13264.2|13265.3|13263.2|13266.4|13264.3|13264.7|13263.1|107
1582521600000|2020-02-24 05:20:00|13264.9|13263.6|13265.3|13263.2|13266.2|13264.1|13264.6|13262.9|152
1582521900000|2020-02-24 05:25:00|13265.2|13263.1|13266|13263.9|13266.1|13264.4|13264.6|13263|144
1582522200000|2020-02-24 05:30:00|13266.1|13264|13266|13263.9|13266.2|13264.4|13265.7|13263.8|96
1582522500000|2020-02-24 05:35:00|13266.1|13264|13265.9|13263.8|13266.1|13264.4|13265|13263.2|158
1582522800000|2020-02-24 05:40:00|13266|13263.9|13266.7|13264.6|13266.9|13264.8|13265.4|13263.7|117
1582523100000|2020-02-24 05:45:00|13266.6|13264.5|13270.6|13268.5|13271.5|13269.7|13266.1|13264.4|185
1582523400000|2020-02-24 05:50:00|13270.7|13268.6|13272.4|13270.3|13273.2|13271.4|13270.7|13268.6|236
1582523700000|2020-02-24 05:55:00|13272.5|13270.4|13272.4|13270.3|13272.6|13270.5|13270|13268.2|310
1582524000000|2020-02-24 06:00:00|13272.5|13270.4|13271.7|13269.6|13272.6|13270.7|13270.5|13268.4|262
1582524300000|2020-02-24 06:05:00|13271.6|13269.5|13269.8|13267.7|13271.6|13269.5|13269.2|13267.4|221
1582524600000|2020-02-24 06:10:00|13269.7|13267.6|13270|13267.9|13270.6|13268.5|13268.2|13266.4|225
1582524900000|2020-02-24 06:15:00|13269.9|13267.8|13271.4|13269.3|13271.9|13270|13269.5|13267.4|289
1582525200000|2020-02-24 06:20:00|13271.3|13269.2|13270.1|13268|13271.7|13269.8|13269.5|13267.7|260
1582525500000|2020-02-24 06:25:00|13270|13267.9|13268.8|13266.7|13270.1|13268.4|13267.6|13265.5|240
1582525800000|2020-02-24 06:30:00|13269.2|13267.1|13267.7|13265.6|13270.5|13268.7|13267.2|13265.4|205
1582526100000|2020-02-24 06:35:00|13267.8|13265.7|13268.7|13266.6|13268.7|13266.6|13266.2|13264.6|189
1582526400000|2020-02-24 06:40:00|13268.8|13266.7|13270.1|13268|13270.2|13268.1|13268|13265.9|245
1582526700000|2020-02-24 06:45:00|13270.2|13268.1|13269.5|13267.4|13270.5|13268.4|13269.1|13267|256
1582527000000|2020-02-24 06:50:00|13269.6|13267.5|13268.5|13266.4|13270|13267.9|13268.4|13266.3|208
1582527300000|2020-02-24 06:55:00|13268.4|13266.3|13268.5|13266.4|13269.2|13267.1|13267.4|13265.3|284
1582527600000|2020-02-24 07:00:00|13268.4|13266.3|13275.3|13273.2|13275.9|13273.8|13266.7|13264.7|760
1582527900000|2020-02-24 07:05:00|13275.4|13273.3|13276.5|13274.4|13277.3|13275.2|13274.8|13273.2|569
1582528200000|2020-02-24 07:10:00|13276.4|13274.3|13280.7|13278.6|13280.7|13278.6|13275.2|13273.5|486
1582528500000|2020-02-24 07:15:00|13280.8|13278.7|13283.2|13281.1|13285|13283.1|13279.4|13277.4|507
1582528800000|2020-02-24 07:20:00|13283.1|13281|13282.9|13280.8|13285.1|13283.5|13281.4|13279.6|453
1582529100000|2020-02-24 07:25:00|13283|13280.9|13280.6|13278.5|13283.3|13281.3|13278.7|13276.7|556
1582529400000|2020-02-24 07:30:00|13280.5|13278.4|13281.6|13279.5|13281.7|13280|13279.4|13277.8|357
1582529700000|2020-02-24 07:35:00|13281.1|13279.8|13281.9|13280.6|13282.8|13281.2|13280.2|13278.9|420
1582530000000|2020-02-24 07:40:00|13282|13280.7|13284.9|13282.8|13284.9|13283.3|13281.2|13279.7|436
1582530300000|2020-02-24 07:45:00|13285|13282.9|13285.6|13283.5|13286.1|13284.4|13284.5|13282.8|407
1582530600000|2020-02-24 07:50:00|13285|13283.7|13285.3|13284|13287.6|13285.9|13284.4|13282.6|406
1582530900000|2020-02-24 07:55:00|13285.4|13284.1|13284.8|13282.7|13286.6|13285|13283.8|13282.1|444
1582531200000|2020-02-24 08:00:00|13284.9|13282.8|13284.2|13282.1|13287.6|13285.9|13282|13280.5|762
1582531500000|2020-02-24 08:05:00|13284|13281.9|13281.6|13280.3|13284.6|13282.9|13281.2|13279.6|594
1582531800000|2020-02-24 08:10:00|13281.5|13280.2|13283.6|13282.3|13284.6|13283|13281.3|13279.9|588
1582532100000|2020-02-24 08:15:00|13283.7|13282.4|13287.5|13285.4|13287.6|13286.2|13283.5|13281.9|652
1582532400000|2020-02-24 08:20:00|13287.2|13285.9|13289.2|13287.1|13290.1|13288.5|13285.8|13283.9|589
1582532700000|2020-02-24 08:25:00|13289.3|13287.2|13289.5|13288.2|13290.3|13289|13287.6|13286|537
1582533000000|2020-02-24 08:30:00|13289.6|13288.3|13289.7|13288.4|13293.7|13292.1|13289.5|13287.8|740
1582533300000|2020-02-24 08:35:00|13290.1|13288|13288.3|13287|13293.6|13292|13288|13286.3|778
1582533600000|2020-02-24 08:40:00|13288.2|13286.9|13289.8|13288.5|13293.5|13291.6|13287.7|13286.1|676
1582533900000|2020-02-24 08:45:00|13289.9|13288.6|13290.1|13288|13291.2|13289.9|13288.6|13286.9|667
1582534200000|2020-02-24 08:50:00|13290.2|13288.1|13288.2|13286.1|13291|13289.2|13287.6|13285.9|619
1582534500000|2020-02-24 08:55:00|13288.1|13286|13286.5|13284.4|13288.9|13287.3|13285.2|13283.4|603
1582534800000|2020-02-24 09:00:00|13286.4|13284.3|13284.4|13283.1|13290.1|13288.4|13284.1|13282.3|892
1582535100000|2020-02-24 09:05:00|13284.5|13283.2|13283.3|13282|13285.7|13284.1|13281|13279.7|747
1582535400000|2020-02-24 09:10:00|13283.2|13281.9|13286.9|13285.6|13287.8|13286.1|13281.6|13280.3|701
1582535700000|2020-02-24 09:15:00|13287|13285.7|13289.7|13287.6|13291|13289.4|13286.7|13285.1|735
1582536000000|2020-02-24 09:20:00|13289.8|13287.7|13288.8|13287.5|13291.4|13289.9|13288.4|13286.6|564
1582536300000|2020-02-24 09:25:00|13288.9|13287.6|13292.6|13291.3|13294.2|13292.3|13288.8|13287.1|638
1582536600000|2020-02-24 09:30:00|13292.7|13291.4|13290.9|13289.6|13294.3|13292.5|13288.6|13287|690
1582536900000|2020-02-24 09:35:00|13290.8|13289.5|13293.9|13292.6|13294.5|13292.8|13290.6|13288.9|630
1582537200000|2020-02-24 09:40:00|13293.8|13292.5|13294.6|13293.3|13296|13294.3|13293.6|13291.8|556
1582537500000|2020-02-24 09:45:00|13295.1|13293|13297.1|13295.8|13297.7|13296.1|13294.4|13292.7|543
1582537800000|2020-02-24 09:50:00|13296.9|13295.6|13294.1|13292.8|13297.3|13296|13293|13291.3|599
1582538100000|2020-02-24 09:55:00|13294|13292.7|13296.1|13294|13297.8|13296.1|13293.5|13291.8|534
1582538400000|2020-02-24 10:00:00|13296.3|13294.2|13293.5|13291.4|13297|13295.3|13291.5|13290.2|491
1582538700000|2020-02-24 10:05:00|13293.6|13291.5|13295.8|13294.5|13295.9|13294.6|13293.5|13291.4|452
1582539000000|2020-02-24 10:10:00|13295.9|13294.6|13294.6|13293.3|13297|13295.6|13292.5|13291|496
1582539300000|2020-02-24 10:15:00|13295|13292.9|13292.8|13291.5|13295|13292.9|13291.8|13290.1|406
1582539600000|2020-02-24 10:20:00|13292.7|13291.4|13297.6|13296.3|13298.4|13297|13291.8|13290.2|418
1582539900000|2020-02-24 10:25:00|13297.5|13296.2|13303.8|13301.7|13303.8|13302.3|13297.2|13295.7|485
1582540200000|2020-02-24 10:30:00|13303.9|13301.8|13301.1|13299|13305.7|13304.1|13299.6|13298.2|494
1582540500000|2020-02-24 10:35:00|13301.2|13299.1|13303.8|13302.5|13304.6|13302.9|13299.6|13298|432
1582540800000|2020-02-24 10:40:00|13303.9|13302.6|13305.2|13303.9|13305.7|13304|13302.2|13300.9|508
1582541100000|2020-02-24 10:45:00|13305.1|13303.8|13304.8|13303.5|13307.1|13305.3|13304.7|13303|452
1582541400000|2020-02-24 10:50:00|13304.9|13303.6|13306.6|13305.3|13308.7|13307|13304.8|13303.5|465
1582541700000|2020-02-24 10:55:00|13306.5|13305.2|13305.8|13303.7|13308.3|13306.8|13305.3|13303.7|498
1582542000000|2020-02-24 11:00:00|13305.9|13303.8|13302.9|13300.8|13306.5|13304.8|13302.3|13300.6|448
1582542300000|2020-02-24 11:05:00|13302.8|13300.7|13299.9|13298.6|13303|13301.1|13299.4|13297.6|536
1582542600000|2020-02-24 11:10:00|13299.8|13298.5|13298.3|13296.2|13300.2|13298.6|13296|13294.4|509
1582542900000|2020-02-24 11:15:00|13298|13296.7|13295.7|13293.6|13298.7|13297|13294.5|13293|395
1582543200000|2020-02-24 11:20:00|13295.8|13293.7|13297.8|13295.7|13298.7|13296.8|13294.5|13292.9|379
1582543500000|2020-02-24 11:25:00|13297.9|13295.8|13295.3|13294|13298|13296.3|13294.8|13293.1|400
1582543800000|2020-02-24 11:30:00|13295.4|13294.1|13294.7|13293.4|13298.5|13296.8|13293.9|13292.2|463
1582544100000|2020-02-24 11:35:00|13294.6|13293.3|13292.2|13290.1|13295.7|13294.1|13290.8|13289.2|523
1582544400000|2020-02-24 11:40:00|13291.9|13290.6|13291.8|13290.5|13292.7|13291.3|13291.1|13289.4|287
1582544700000|2020-02-24 11:45:00|13292.2|13290.1|13293|13290.9|13293.2|13291.5|13289.7|13288.4|431
1582545000000|2020-02-24 11:50:00|13292.9|13290.8|13287.4|13286.1|13293.5|13291.8|13287.4|13286|596
1582545300000|2020-02-24 11:55:00|13287.5|13286.2|13287.5|13286.2|13288.8|13287.1|13285.4|13284.1|557
1582545600000|2020-02-24 12:00:00|13287.6|13286.3|13285.6|13284.3|13287.6|13286.3|13283.3|13281.4|605
1582545900000|2020-02-24 12:05:00|13286|13283.9|13287.2|13285.9|13289.7|13288|13285.3|13283.6|378
1582546200000|2020-02-24 12:10:00|13287.1|13285.8|13285.2|13283.9|13289.1|13287.6|13285.2|13283.6|361
1582546500000|2020-02-24 12:15:00|13285.3|13284|13288.7|13287.4|13289.2|13287.4|13285.3|13283.9|386
1582546800000|2020-02-24 12:20:00|13288.6|13287.3|13286.9|13285.6|13289.2|13287.6|13286.7|13285.1|280
1582547100000|2020-02-24 12:25:00|13287|13285.7|13287.7|13286.4|13288.4|13286.7|13285.8|13284.5|294
1582547400000|2020-02-24 12:30:00|13287.6|13286.3|13288.5|13287.2|13290|13288.7|13287.5|13285.9|369
1582547700000|2020-02-24 12:35:00|13288.9|13286.8|13289.2|13287.9|13290|13288.4|13288.4|13286.8|259
1582548000000|2020-02-24 12:40:00|13289.1|13287.8|13291.3|13289.2|13293.8|13292.3|13289|13287.3|459
1582548300000|2020-02-24 12:45:00|13291.4|13289.3|13288.4|13287.1|13292.6|13290.9|13288.4|13286.7|316
1582548600000|2020-02-24 12:50:00|13288.5|13287.2|13290.9|13289.6|13291.4|13289.7|13288.4|13286.8|362
1582548900000|2020-02-24 12:55:00|13291|13289.7|13288.2|13286.9|13291|13289.7|13287.4|13285.9|478
1582549200000|2020-02-24 13:00:00|13288.3|13287|13284.6|13283.3|13288.4|13287.1|13282.8|13281.4|530
1582549500000|2020-02-24 13:05:00|13284.5|13283.2|13284.8|13283.5|13287.8|13286.2|13284.4|13282.7|473
1582549800000|2020-02-24 13:10:00|13284.9|13283.6|13286.3|13285|13289|13287.7|13284.5|13282.7|482
1582550100000|2020-02-24 13:15:00|13286.4|13285.1|13284.7|13283.4|13287.2|13285.6|13283.7|13282|360
1582550400000|2020-02-24 13:20:00|13285.1|13283|13286.8|13285.5|13287.6|13286|13282.8|13281.3|470
1582550700000|2020-02-24 13:25:00|13286.9|13285.6|13284.1|13282|13288.7|13287.2|13284|13281.9|420
1582551000000|2020-02-24 13:30:00|13284.2|13282.1|13288.1|13286.8|13288.8|13287.1|13283.3|13281.9|488
1582551300000|2020-02-24 13:35:00|13288.2|13286.9|13289.3|13288|13289.4|13288.1|13285.6|13284.2|460
1582551600000|2020-02-24 13:40:00|13289.2|13287.9|13285.6|13284.3|13290|13288.3|13284.7|13283|452
1582551900000|2020-02-24 13:45:00|13286|13283.9|13288.8|13286.7|13292|13290.3|13285.6|13283.9|563
1582552200000|2020-02-24 13:50:00|13288.3|13287|13288.8|13287.5|13291|13289.5|13287.9|13286.3|545
1582552500000|2020-02-24 13:55:00|13289.1|13287|13289.7|13288.4|13290.9|13289.6|13288|13286.4|433
1582552800000|2020-02-24 14:00:00|13289.8|13288.5|13290.2|13288.9|13293.3|13291.8|13288.9|13287.6|487
1582553100000|2020-02-24 14:05:00|13290.6|13288.5|13289.5|13287.4|13290.7|13289.1|13285.6|13283.9|645
1582553400000|2020-02-24 14:10:00|13289.4|13287.3|13291.9|13290.6|13293.2|13291.3|13285.8|13284.1|700
1582553700000|2020-02-24 14:15:00|13292|13290.7|13289.5|13288.2|13293.3|13291.6|13289.4|13287.8|578
1582554000000|2020-02-24 14:20:00|13289.6|13288.3|13290.3|13289|13291.9|13290.3|13285.6|13284.1|671
1582554300000|2020-02-24 14:25:00|13290.5|13289.2|13282|13280.7|13291.7|13290|13280.9|13279.2|601
1582554600000|2020-02-24 14:30:00|13282.4|13280.3|13283.9|13281.8|13284.4|13283.1|13278.4|13276.7|837
1582554900000|2020-02-24 14:35:00|13283.8|13281.7|13278.9|13277.6|13284.3|13282.3|13278.7|13277.2|470
1582555200000|2020-02-24 14:40:00|13278.8|13277.5|13275.2|13273.1|13282.5|13280.9|13274.1|13272.8|686
1582555500000|2020-02-24 14:45:00|13274.8|13273.5|13271|13269.7|13276.1|13274.6|13270.7|13269|601
1582555800000|2020-02-24 14:50:00|13271.3|13269.2|13267.7|13266.4|13272.3|13270.7|13267.1|13265.3|584
1582556100000|2020-02-24 14:55:00|13267.4|13266.1|13268.4|13266.3|13271.4|13269.8|13267.2|13265.3|637
1582556400000|2020-02-24 15:00:00|13268.5|13266.4|13268.3|13267|13269.5|13267.7|13266.2|13264.9|621
1582556700000|2020-02-24 15:05:00|13268.2|13266.9|13265.6|13264.3|13268.3|13267|13264|13262.7|564
1582557000000|2020-02-24 15:10:00|13265.7|13264.4|13264.7|13263.4|13267.9|13266.6|13262.5|13261.2|531
1582557300000|2020-02-24 15:15:00|13264.5|13263.2|13264.4|13263.1|13265.5|13264.1|13260.9|13259.3|518
1582557600000|2020-02-24 15:20:00|13264.5|13263.2|13262|13260.7|13264.9|13263.2|13260|13258.3|432
1582557900000|2020-02-24 15:25:00|13261.8|13260.5|13265.2|13263.1|13265.2|13263.5|13261.3|13259.6|487
1582558200000|2020-02-24 15:30:00|13265|13262.9|13258.8|13256.7|13265|13263.4|13258|13256.2|660
1582558500000|2020-02-24 15:35:00|13258.7|13256.6|13259.8|13258.5|13264.1|13262.4|13253.4|13251.3|986
1582558800000|2020-02-24 15:40:00|13259.9|13258.6|13261.6|13260.3|13262.5|13261.1|13257.9|13256.3|841
1582559100000|2020-02-24 15:45:00|13261.7|13260.4|13254.9|13253.6|13261.7|13260.4|13254.9|13253.2|729
1582559400000|2020-02-24 15:50:00|13255.3|13253.2|13263.6|13261.5|13267.3|13265.5|13254.1|13252.7|944
1582559700000|2020-02-24 15:55:00|13263.9|13261.8|13267.8|13265.7|13272.2|13270.5|13259.2|13257.4|1142
1582560000000|2020-02-24 16:00:00|13267.7|13265.6|13272.3|13271|13272.9|13271.1|13263.1|13261.4|768
1582560300000|2020-02-24 16:05:00|13272.4|13271.1|13277.2|13275.9|13278.1|13276.5|13271.8|13270.5|482
1582560600000|2020-02-24 16:10:00|13277.1|13275.8|13282.1|13280.8|13283.3|13281.5|13276.3|13275|615
1582560900000|2020-02-24 16:15:00|13282|13280.7|13273.4|13272.1|13283|13281.6|13272.9|13271.6|717
1582561200000|2020-02-24 16:20:00|13273.3|13272|13273.5|13271.4|13276.7|13275.1|13272.8|13271.1|467
1582561500000|2020-02-24 16:25:00|13273.6|13271.5|13272.6|13271.3|13276.5|13275|13272.4|13271.1|468
1582561800000|2020-02-24 16:30:00|13272.5|13271.2|13275.7|13273.6|13275.7|13274.1|13271|13269.4|484
1582562100000|2020-02-24 16:35:00|13275.6|13273.5|13270.2|13268.9|13277.6|13275.9|13270.1|13268.4|665
1582562400000|2020-02-24 16:40:00|13270.3|13269|13274.5|13273.2|13276|13274.7|13269.9|13268.3|729
1582562700000|2020-02-24 16:45:00|13274.4|13273.1|13278.9|13277.6|13279.9|13278.3|13273.6|13271.9|541
1582563000000|2020-02-24 16:50:00|13278.8|13277.5|13282.6|13280.5|13283.1|13281.5|13278.8|13277.5|556
1582563300000|2020-02-24 16:55:00|13282|13280.7|13283.1|13281.8|13285.2|13283.4|13280.2|13278.9|651
1582563600000|2020-02-24 17:00:00|13283.6|13281.5|13284.4|13282.3|13289.4|13287.3|13282.4|13280.5|712
1582563900000|2020-02-24 17:05:00|13284.3|13282.2|13286.1|13284|13286.7|13285.1|13282|13280.3|468
1582564200000|2020-02-24 17:10:00|13285.6|13284.3|13280.5|13279.2|13286|13284.3|13280.3|13278.6|377
1582564500000|2020-02-24 17:15:00|13280.6|13279.3|13281.9|13279.8|13282.8|13281.2|13279.4|13278|393
1582564800000|2020-02-24 17:20:00|13281.8|13279.7|13281|13278.9|13281.9|13280.2|13278.2|13276.5|291
1582565100000|2020-02-24 17:25:00|13280.9|13278.8|13279.4|13277.3|13281|13279.4|13278.2|13276.5|555
1582565400000|2020-02-24 17:30:00|13279.3|13277.2|13277.9|13275.8|13281.4|13279.6|13277|13275.4|557
1582565700000|2020-02-24 17:35:00|13277.8|13275.7|13274.5|13272.4|13278|13276.4|13274.3|13272.3|394
1582566000000|2020-02-24 17:40:00|13274.4|13272.3|13273.2|13271.9|13274.9|13273.2|13271.9|13270.5|414
1582566300000|2020-02-24 17:45:00|13273.3|13272|13271.1|13269.8|13273.7|13272.2|13270.3|13269|392
1582566600000|2020-02-24 17:50:00|13271.2|13269.9|13273.2|13271.1|13273.3|13271.6|13270.8|13269.1|493
1582566900000|2020-02-24 17:55:00|13273.1|13271|13274|13272.7|13275.1|13273.8|13272.4|13270.8|450
1582567200000|2020-02-24 18:00:00|13274.1|13272.8|13277.2|13275.1|13278.8|13277.3|13274.1|13272.6|508
1582567500000|2020-02-24 18:05:00|13277.1|13275|13277.3|13276|13277.7|13276|13273.4|13271.8|534
1582567800000|2020-02-24 18:10:00|13277.2|13275.9|13277.6|13276.3|13280.3|13278.6|13276.9|13275.2|381
1582568100000|2020-02-24 18:15:00|13277.5|13276.2|13278.4|13276.3|13280.3|13278.8|13277.4|13275.8|410
1582568400000|2020-02-24 18:20:00|13278.5|13276.4|13279.2|13277.9|13279.8|13277.9|13276.6|13275|317
1582568700000|2020-02-24 18:25:00|13279.1|13277.8|13275.3|13273.2|13279.7|13278.2|13274.4|13272.7|402
1582569000000|2020-02-24 18:30:00|13275.2|13273.1|13274.8|13272.7|13276.1|13274.5|13273.4|13271.8|499
1582569300000|2020-02-24 18:35:00|13274.5|13273.2|13275.2|13273.9|13276.4|13274.7|13273.5|13271.9|406
1582569600000|2020-02-24 18:40:00|13275.1|13273.8|13279.6|13277.5|13279.8|13278.2|13274.4|13272.8|428
1582569900000|2020-02-24 18:45:00|13279.5|13277.4|13278.9|13277.6|13281.1|13279.5|13278.8|13277.2|278
1582570200000|2020-02-24 18:50:00|13278.3|13277|13280.2|13278.1|13281.1|13279.4|13277.1|13275.6|345
1582570500000|2020-02-24 18:55:00|13280.1|13278|13280.2|13278.1|13282|13280.3|13278.7|13277|330
1582570800000|2020-02-24 19:00:00|13280.1|13278|13283.4|13282.1|13283.4|13282.1|13278.9|13277.3|442
1582571100000|2020-02-24 19:05:00|13283.3|13282|13287.7|13286.4|13288.2|13286.5|13282.8|13281.1|500
1582571400000|2020-02-24 19:10:00|13287.5|13286.2|13289.3|13288|13289.4|13288|13286.4|13284.7|432
1582571700000|2020-02-24 19:15:00|13289.7|13287.6|13290.8|13288.7|13292.5|13290.8|13288.2|13286.5|414
1582572000000|2020-02-24 19:20:00|13290.7|13288.6|13288.5|13286.4|13290.8|13289.1|13285.4|13283.7|476
1582572300000|2020-02-24 19:25:00|13288.4|13287.1|13286.8|13284.7|13289.1|13287.5|13285.7|13284.3|476
1582572600000|2020-02-24 19:30:00|13286.9|13284.8|13288.8|13286.7|13289.2|13287.5|13286.1|13284.4|453
1582572900000|2020-02-24 19:35:00|13288.5|13287.2|13290.8|13289.5|13291.4|13289.5|13288.4|13286.9|356
1582573200000|2020-02-24 19:40:00|13290.9|13289.6|13285.8|13284.5|13291.3|13289.7|13285.7|13284.1|294
1582573500000|2020-02-24 19:45:00|13285.7|13284.4|13285.2|13283.1|13288.9|13287.2|13284.7|13283|471
1582573800000|2020-02-24 19:50:00|13284.9|13283.6|13284.9|13283.6|13285.6|13283.9|13281.9|13280.3|466
1582574100000|2020-02-24 19:55:00|13284.8|13283.5|13293|13290.9|13293.4|13291.7|13283.6|13282|737
1582574400000|2020-02-24 20:00:00|13293.2|13291.1|13285|13282.9|13293.2|13291.1|13284.5|13282.8|676
1582574700000|2020-02-24 20:05:00|13284.6|13283.3|13288.7|13286.6|13288.7|13287.1|13284.2|13282.6|508
1582575000000|2020-02-24 20:10:00|13288.6|13286.5|13289.7|13288.4|13291.6|13289.9|13288.2|13286.4|492
1582575300000|2020-02-24 20:15:00|13289.4|13288.1|13291.1|13289|13292.5|13290.7|13289.3|13287.6|487
1582575600000|2020-02-24 20:20:00|13291.2|13289.1|13291.7|13290.4|13292.7|13291.2|13289|13287.4|412
1582575900000|2020-02-24 20:25:00|13291.8|13290.5|13290.8|13289.5|13292.7|13291.1|13290.1|13288.3|394
1582576200000|2020-02-24 20:30:00|13290.9|13289.6|13293.6|13292.3|13293.9|13292.3|13290.7|13289|425
1582576500000|2020-02-24 20:35:00|13293.5|13292.2|13293.8|13292.5|13294.7|13293|13291.4|13289.8|415
1582576800000|2020-02-24 20:40:00|13294.2|13292.1|13293.9|13291.8|13294.6|13292.9|13292.4|13291.1|356
1582577100000|2020-02-24 20:45:00|13294|13291.9|13294|13291.9|13294.6|13293.1|13291.9|13290.1|438
1582577400000|2020-02-24 20:50:00|13294.1|13292|13292.1|13290.8|13294.2|13292.6|13289.8|13288.1|509
1582577700000|2020-02-24 20:55:00|13292|13290.7|13290.8|13289.5|13292.4|13291|13289.6|13288|599
1582578000000|2020-02-24 21:00:00|13290.7|13289.4|13291.3|13289.2|13292.5|13290.8|13288.7|13286.9|354
1582578300000|2020-02-24 21:05:00|13291.2|13289.1|13289.1|13287.8|13291.3|13289.7|13289|13287.3|264
1582578600000|2020-02-24 21:10:00|13289.2|13287.9|13289.2|13287.1|13290.1|13288|13288.6|13286.8|191
1582578900000|2020-02-24 21:15:00|13289.3|13287.2|13288.5|13287.2|13291.1|13289.6|13288.3|13286.5|179
1582579200000|2020-02-24 21:20:00|13288.6|13287.3|13289.1|13287.8|13289.6|13287.9|13288.3|13286.5|82
1582579500000|2020-02-24 21:25:00|13289.5|13287.4|13291.3|13289.2|13291.3|13289.6|13288.2|13286.5|169
1582579800000|2020-02-24 21:30:00|13290.9|13289.6|13290.3|13289|13293|13291.2|13290.1|13288.3|251
1582580100000|2020-02-24 21:35:00|13290.2|13288.9|13288.8|13286.7|13291.6|13289.8|13288.5|13286.5|431
1582580400000|2020-02-24 21:40:00|13288.7|13286.6|13289.7|13287.6|13290.6|13289|13287.9|13285.8|210
1582580700000|2020-02-24 21:45:00|13289.6|13287.5|13290.7|13288.6|13291.3|13289.2|13289.3|13287.2|205
1582581000000|2020-02-24 21:50:00|13290.8|13288.7|13291.4|13289.3|13291.6|13289.8|13289.9|13288|200
1582581300000|2020-02-24 21:55:00|13291.5|13289.4|13294.6|13293.3|13295.1|13293.3|13291.5|13289.4|290
1582581600000|2020-02-24 22:00:00|13294.5|13293.2|13294.1|13292|13295.7|13293.6|13293.9|13291.5|53
1582581900000|2020-02-24 22:05:00|13294|13291.6|13293.9|13290.7|13294.7|13292.2|13293.1|13289.8|152
1582582200000|2020-02-24 22:10:00|13293.6|13290.6|13291|13287|13294.2|13291.2|13290.8|13285.9|707
1582582500000|2020-02-24 22:15:00|13290.9|13287.3|13290.6|13286.9|13292.7|13287.4|13290.5|13286|239
1582582800000|2020-02-24 22:20:00|13291.3|13286.6|13292.8|13289.3|13294.1|13290.7|13289.7|13285.8|434
1582583100000|2020-02-24 22:25:00|13292.5|13289.2|13294.4|13291.5|13294.5|13292.1|13291.9|13288.9|139
1582583400000|2020-02-24 22:30:00|13294.3|13291.4|13292.8|13289.7|13294.4|13291.8|13292.5|13289.2|294
1582583700000|2020-02-24 22:35:00|13292.9|13289.8|13293.9|13290.9|13294.3|13291.1|13292.5|13289.5|203
1582584000000|2020-02-24 22:40:00|13293.7|13290.8|13293.4|13290.6|13294.1|13291.2|13293|13290.3|199
1582584300000|2020-02-24 22:45:00|13293.5|13290.9|13293.8|13290.1|13294.7|13291.1|13293|13289.9|175
1582584600000|2020-02-24 22:50:00|13293.4|13290|13292.9|13290|13293.9|13290.5|13292.4|13289.8|165
1582584900000|2020-02-24 22:55:00|13292.8|13289.9|13292.4|13290.1|13294.1|13290.6|13292.4|13289.8|228
1582585200000|2020-02-24 23:00:00|13292|13289.9|13292.1|13290|13294.9|13292.8|13292|13289.9|389
1582585500000|2020-02-24 23:05:00|13292.3|13290.2|13291.5|13289.4|13292.3|13290.2|13290|13287.9|152
1582585800000|2020-02-24 23:10:00|13291.6|13289.5|13293.1|13291|13293.4|13291.3|13291.5|13289.4|102
1582586100000|2020-02-24 23:15:00|13293|13290.9|13290.1|13288.8|13293|13290.9|13290|13288.2|214
1582586400000|2020-02-24 23:20:00|13289.6|13288|13291.3|13289.2|13291.6|13289.5|13289.6|13287.5|143
1582586700000|2020-02-24 23:25:00|13291.2|13289.1|13295|13292.9|13295.2|13293.1|13291.2|13289.1|273
1582587000000|2020-02-24 23:30:00|13294.9|13292.8|13294.7|13292.6|13296.6|13294.6|13294.3|13292.4|321
1582587300000|2020-02-24 23:35:00|13294.8|13292.7|13295|13292.9|13295.9|13293.8|13294.5|13292.4|209
1582587600000|2020-02-24 23:40:00|13294.9|13292.8|13293.9|13291.8|13294.9|13292.8|13292.7|13290.6|298
1582587900000|2020-02-24 23:45:00|13294|13291.9|13289.5|13287.4|13294.2|13292.1|13288.6|13286.6|345
1582588200000|2020-02-24 23:50:00|13289.4|13287.3|13289.2|13287.1|13290|13288.2|13288.3|13286.2|187
1582588500000|2020-02-24 23:55:00|13289.3|13287.2|13288.6|13286.5|13290.2|13288.4|13288.4|13286.3|251
1582588800000|2020-02-25 00:00:00|13288.3|13287|13293.2|13291.1|13293.2|13291.4|13288.3|13286.5|420
1582589100000|2020-02-25 00:05:00|13293.5|13291.4|13294.9|13292.8|13296.8|13295|13293.2|13291.3|464
1582589400000|2020-02-25 00:10:00|13295|13292.9|13296.9|13294.8|13297.7|13295.6|13294.8|13292.7|304
1582589700000|2020-02-25 00:15:00|13296.8|13294.7|13294.5|13292.4|13297.6|13295.5|13294.1|13292|300
1582590000000|2020-02-25 00:20:00|13294.4|13292.3|13295.6|13293.5|13296.4|13294.3|13294.3|13292.2|307
1582590300000|2020-02-25 00:25:00|13295.5|13293.4|13294|13291.9|13295.8|13293.7|13293.8|13291.8|240
1582590600000|2020-02-25 00:30:00|13293.6|13291.5|13293.8|13291.7|13294.1|13292.2|13292.9|13290.8|254
1582590900000|2020-02-25 00:35:00|13293.9|13291.8|13292.2|13290.1|13294.1|13292|13291|13289.3|282
1582591200000|2020-02-25 00:40:00|13292.3|13290.2|13294.4|13292.3|13295.4|13293.5|13291|13289.3|288
1582591500000|2020-02-25 00:45:00|13294.3|13292.2|13295.2|13293.1|13295.6|13293.7|13293.8|13292.1|188
1582591800000|2020-02-25 00:50:00|13295.3|13293.2|13295.3|13293.2|13296.6|13294.8|13293.9|13292|274
1582592100000|2020-02-25 00:55:00|13295.4|13293.3|13294.3|13292.2|13295.9|13293.8|13293.2|13291.1|264
1582592400000|2020-02-25 01:00:00|13294.2|13292.1|13293.8|13291.7|13297.6|13295.5|13293.6|13291.5|440
1582592700000|2020-02-25 01:05:00|13293.9|13291.8|13294.1|13292|13296.3|13294.2|13292.9|13290.8|355
1582593000000|2020-02-25 01:10:00|13294|13291.9|13295.5|13293.4|13297.1|13295|13293.9|13291.8|442
1582593300000|2020-02-25 01:15:00|13295.6|13293.5|13294.9|13292.8|13296.4|13294.3|13294.5|13292.4|360
1582593600000|2020-02-25 01:20:00|13294.8|13292.7|13287.9|13285.8|13295|13292.9|13287.7|13285.6|465
1582593900000|2020-02-25 01:25:00|13287.7|13285.6|13285.5|13283.4|13288.4|13286.3|13284.2|13282.1|461
1582594200000|2020-02-25 01:30:00|13285.4|13283.3|13285.1|13283|13286.7|13284.6|13283.8|13281.7|501
1582594500000|2020-02-25 01:35:00|13285.2|13283.1|13286.4|13284.3|13287.1|13285|13283.9|13281.8|470
1582594800000|2020-02-25 01:40:00|13286.5|13284.4|13286|13283.9|13287.1|13285|13285.3|13283.4|520
1582595100000|2020-02-25 01:45:00|13285.9|13283.8|13282.6|13280.5|13286.3|13284.2|13281.9|13279.8|446
1582595400000|2020-02-25 01:50:00|13282.4|13280.3|13284.5|13282.4|13284.7|13282.9|13282.1|13280.3|376
1582595700000|2020-02-25 01:55:00|13284.4|13282.3|13286.8|13284.7|13286.9|13284.8|13283.4|13281.3|326
1582596000000|2020-02-25 02:00:00|13286.9|13284.8|13284.3|13282.2|13287.2|13285.1|13284.3|13282.2|355
1582596300000|2020-02-25 02:05:00|13284.4|13282.3|13285.8|13283.7|13285.9|13283.8|13283.6|13281.5|330
1582596600000|2020-02-25 02:10:00|13285.9|13283.8|13288.4|13286.3|13288.7|13286.7|13285.5|13283.8|400
1582596900000|2020-02-25 02:15:00|13288.6|13286.5|13285.6|13284.3|13289.6|13287.7|13285.5|13283.9|381
1582597200000|2020-02-25 02:20:00|13285.7|13284.4|13285.4|13283.3|13286.4|13284.5|13284.8|13283.1|206
1582597500000|2020-02-25 02:25:00|13285.5|13283.4|13288.2|13286.1|13288.5|13286.4|13285.1|13283.3|265
1582597800000|2020-02-25 02:30:00|13288.3|13286.2|13285.3|13283.2|13288.8|13286.7|13285.1|13283.2|338
1582598100000|2020-02-25 02:35:00|13285.4|13283.3|13285.3|13283.2|13286.6|13284.5|13284|13281.9|318
1582598400000|2020-02-25 02:40:00|13285.4|13283.3|13282.5|13280.4|13285.6|13283.5|13282.4|13280.3|310
1582598700000|2020-02-25 02:45:00|13282.6|13280.5|13283.5|13281.4|13284.7|13282.6|13281.4|13279.3|335
1582599000000|2020-02-25 02:50:00|13283.6|13281.5|13287.4|13285.3|13287.5|13285.5|13283.5|13281.4|340
1582599300000|2020-02-25 02:55:00|13287.3|13285.2|13286.3|13284.2|13287.6|13285.8|13284.2|13282.1|343
1582599600000|2020-02-25 03:00:00|13286.4|13284.3|13286.6|13284.5|13287.2|13285.1|13285.2|13283.4|251
1582599900000|2020-02-25 03:05:00|13286.5|13284.4|13287.7|13285.6|13287.8|13285.7|13285.7|13283.6|309
1582600200000|2020-02-25 03:10:00|13287.8|13285.7|13287.1|13285|13287.9|13285.8|13286.3|13284.2|328
1582600500000|2020-02-25 03:15:00|13287|13284.9|13287.9|13285.8|13288.8|13286.7|13286.9|13284.8|308
1582600800000|2020-02-25 03:20:00|13288.1|13286|13286.4|13284.3|13288.1|13286|13285.9|13284.2|382
1582601100000|2020-02-25 03:25:00|13286.5|13284.4|13284.2|13282.1|13286.6|13284.5|13283.3|13281.2|258
1582601400000|2020-02-25 03:30:00|13284.3|13282.2|13285.7|13283.6|13285.8|13283.7|13283.7|13281.6|212
1582601700000|2020-02-25 03:35:00|13285.6|13283.5|13285.1|13283|13286.6|13284.7|13284.7|13282.9|198
1582602000000|2020-02-25 03:40:00|13285.2|13283.1|13286.5|13284.4|13287.2|13285.3|13285.1|13283|204
1582602300000|2020-02-25 03:45:00|13286.6|13284.5|13287|13284.9|13287.2|13285.4|13286.1|13284|194
1582602600000|2020-02-25 03:50:00|13286.9|13284.8|13286.2|13284.1|13287.2|13285.1|13285.2|13283.3|215
1582602900000|2020-02-25 03:55:00|13286.3|13284.2|13285.1|13283|13286.7|13284.6|13284.3|13282.3|279
1582603200000|2020-02-25 04:00:00|13285.2|13283.1|13287.3|13285.2|13287.9|13285.8|13284.3|13282.7|176
1582603500000|2020-02-25 04:05:00|13287.4|13285.3|13286.2|13284.1|13287.4|13285.3|13286.2|13284.1|138
1582603800000|2020-02-25 04:10:00|13286.3|13284.2|13287|13284.9|13287.1|13285|13285.8|13284|105
1582604100000|2020-02-25 04:15:00|13286.9|13284.8|13287.7|13285.6|13287.8|13285.7|13286.5|13284.4|108
1582604400000|2020-02-25 04:20:00|13287.6|13285.5|13287.8|13285.7|13288|13285.9|13287.3|13285.2|78
1582604700000|2020-02-25 04:25:00|13287.7|13285.6|13287.1|13285|13288.3|13286.6|13286.5|13284.4|212
1582605000000|2020-02-25 04:30:00|13287.2|13285.1|13287.9|13285.8|13288|13285.9|13286.9|13284.9|151
1582605300000|2020-02-25 04:35:00|13288|13285.9|13288.6|13286.5|13288.8|13286.7|13287.7|13285.6|94
1582605600000|2020-02-25 04:40:00|13288.7|13286.6|13287.8|13285.7|13288.7|13286.6|13287.4|13285.6|88
1582605900000|2020-02-25 04:45:00|13287.7|13285.6|13287.9|13285.8|13288.1|13286.4|13287|13285.2|138
1582606200000|2020-02-25 04:50:00|13287.8|13285.7|13287.9|13285.8|13288|13286.2|13287.4|13285.7|43
1582606500000|2020-02-25 04:55:00|13288|13285.9|13288|13285.9|13288.9|13286.8|13287.9|13285.8|68
1582606800000|2020-02-25 05:00:00|13287.9|13285.8|13288.9|13286.8|13288.9|13287.1|13287.3|13285.5|122
1582607100000|2020-02-25 05:05:00|13288.8|13286.7|13288.8|13286.7|13289.7|13287.6|13288.3|13286.2|135
1582607400000|2020-02-25 05:10:00|13288.7|13286.6|13288.9|13286.8|13289|13286.9|13288.7|13286.6|82
1582607700000|2020-02-25 05:15:00|13289.5|13287.4|13291.7|13289.6|13291.8|13290.2|13289.2|13287.4|116
1582608000000|2020-02-25 05:20:00|13291.8|13289.7|13293.4|13291.3|13293.5|13291.4|13291.3|13289.5|119
1582608300000|2020-02-25 05:25:00|13293.5|13291.4|13295.1|13293|13295.5|13293.5|13293.1|13291.2|213
1582608600000|2020-02-25 05:30:00|13295|13292.9|13296.9|13294.8|13297.2|13295.4|13294.8|13292.7|209
1582608900000|2020-02-25 05:35:00|13297|13294.9|13296|13293.9|13298.5|13296.8|13295.9|13293.8|249
1582609200000|2020-02-25 05:40:00|13295.8|13293.7|13296.6|13294.5|13296.9|13294.9|13295.8|13293.7|182
1582609500000|2020-02-25 05:45:00|13296.5|13294.4|13297.9|13295.8|13298|13296|13295.2|13293.1|221
1582609800000|2020-02-25 05:50:00|13298|13295.9|13295.8|13293.7|13298.5|13296.6|13295.8|13293.7|160
1582610100000|2020-02-25 05:55:00|13295.9|13293.8|13297|13294.9|13297|13295.2|13295.4|13293.7|146
1582610400000|2020-02-25 06:00:00|13296.9|13294.8|13296.9|13294.8|13297.8|13296|13296.3|13294.2|230
1582610700000|2020-02-25 06:05:00|13296.8|13294.7|13299.2|13297.9|13299.8|13298|13295.9|13293.8|284
1582611000000|2020-02-25 06:10:00|13299.4|13297.3|13298.7|13296.6|13300|13298.2|13298|13296.3|328
1582611300000|2020-02-25 06:15:00|13298.6|13296.5|13297.8|13296.5|13299.3|13297.2|13297.6|13295.5|316
1582611600000|2020-02-25 06:20:00|13297.7|13296.4|13298.4|13296.3|13298.5|13296.6|13297.7|13296|164
1582611900000|2020-02-25 06:25:00|13298.3|13296.2|13296.6|13294.5|13298.4|13296.3|13296.4|13294.3|194
1582612200000|2020-02-25 06:30:00|13296.7|13294.6|13294.6|13292.5|13296.8|13294.7|13293.9|13291.8|337
1582612500000|2020-02-25 06:35:00|13294.4|13292.3|13292.6|13290.5|13294.7|13292.6|13292.5|13290.4|236
1582612800000|2020-02-25 06:40:00|13292.5|13290.4|13292|13289.9|13293.1|13291|13291.2|13289.1|253
1582613100000|2020-02-25 06:45:00|13291.9|13289.8|13291.8|13289.7|13293|13291.3|13291.2|13289.1|322
1582613400000|2020-02-25 06:50:00|13291.9|13289.8|13291.3|13289.2|13292.3|13290.2|13289.5|13287.4|342
1582613700000|2020-02-25 06:55:00|13291.2|13289.1|13291.3|13289.2|13292.4|13290.3|13289.8|13287.7|277
1582614000000|2020-02-25 07:00:00|13291.2|13289.1|13285.4|13283.3|13291.4|13289.3|13283.9|13281.8|596
1582614300000|2020-02-25 07:05:00|13285.5|13283.4|13286.2|13284.1|13286.7|13284.9|13283.5|13281.4|428
1582614600000|2020-02-25 07:10:00|13286.1|13284|13284.6|13282.5|13286.7|13284.6|13284.1|13282.2|354
1582614900000|2020-02-25 07:15:00|13284.5|13282.4|13286.3|13285|13287|13285.3|13283.5|13281.4|318
1582615200000|2020-02-25 07:20:00|13286.8|13284.7|13287.5|13285.4|13287.9|13286.2|13286|13284.3|280
1582615500000|2020-02-25 07:25:00|13287.3|13285.2|13285.8|13283.7|13287.6|13285.9|13285.3|13283.6|404
1582615800000|2020-02-25 07:30:00|13285.5|13284.2|13288.6|13287.3|13289.7|13288.1|13285.2|13283.5|559
1582616100000|2020-02-25 07:35:00|13288.2|13286.9|13290.1|13288.8|13290.9|13289.3|13287.3|13285.6|332
1582616400000|2020-02-25 07:40:00|13290.2|13288.9|13283.4|13282.1|13290.2|13288.9|13283.3|13281.5|531
1582616700000|2020-02-25 07:45:00|13283.5|13282.2|13287|13284.9|13287|13285.2|13283.3|13281.7|484
1582617000000|2020-02-25 07:50:00|13286.9|13284.8|13282.5|13281.2|13286.9|13285.3|13281.7|13280|523
1582617300000|2020-02-25 07:55:00|13282.4|13281.1|13284.5|13282.4|13284.7|13283|13281.4|13279.7|597
1582617600000|2020-02-25 08:00:00|13284.3|13282.2|13289|13286.9|13290.2|13288.5|13283.5|13281.9|677
1582617900000|2020-02-25 08:05:00|13289.1|13287|13290.9|13288.8|13291|13289.6|13286.9|13285.2|611
1582618200000|2020-02-25 08:10:00|13290.5|13289.2|13287.2|13285.9|13292.5|13290.9|13287.2|13285.6|690
1582618500000|2020-02-25 08:15:00|13287.6|13285.5|13287.4|13286.1|13287.9|13286.3|13285.7|13284|512
1582618800000|2020-02-25 08:20:00|13287.3|13286|13286.7|13285.4|13289.6|13287.9|13286.2|13284.6|565
1582619100000|2020-02-25 08:25:00|13286.8|13285.5|13283.4|13282.1|13288|13286.4|13283.2|13281.5|589
1582619400000|2020-02-25 08:30:00|13283.3|13282|13281.6|13279.5|13284.5|13282.9|13279.2|13277.7|656
1582619700000|2020-02-25 08:35:00|13281.7|13279.6|13285.5|13284.2|13286.4|13284.7|13281.1|13279.3|515
1582620000000|2020-02-25 08:40:00|13285.4|13284.1|13285.2|13283.1|13287|13285.3|13283.9|13282.3|568
1582620300000|2020-02-25 08:45:00|13284.8|13283.5|13283.9|13282.6|13287.1|13285.4|13281.9|13280.2|655
1582620600000|2020-02-25 08:50:00|13284.2|13282.1|13287.5|13286.2|13288.7|13287|13283.6|13281.9|591
1582620900000|2020-02-25 08:55:00|13287.6|13286.3|13289.6|13287.5|13289.7|13287.9|13285.7|13284.2|601
1582621200000|2020-02-25 09:00:00|13289.7|13287.6|13284.9|13283.6|13289.9|13288.2|13283.9|13282.3|569
1582621500000|2020-02-25 09:05:00|13285.3|13283.2|13287.3|13286|13288.8|13287.5|13284.2|13282.4|479
1582621800000|2020-02-25 09:10:00|13287.2|13285.9|13291.4|13290.1|13292.9|13291.6|13286.7|13285.4|629
1582622100000|2020-02-25 09:15:00|13291.3|13290|13291.4|13290.1|13295.5|13294.2|13289.9|13288.6|619
1582622400000|2020-02-25 09:20:00|13291.3|13290|13293.7|13292.4|13294.1|13292.4|13291.1|13289.8|476
1582622700000|2020-02-25 09:25:00|13293.6|13292.3|13296.7|13295.4|13297.2|13295.8|13291.7|13290.3|673
1582623000000|2020-02-25 09:30:00|13296.6|13295.3|13295.7|13294.4|13297.4|13296.1|13294.1|13292.6|483
1582623300000|2020-02-25 09:35:00|13295.8|13294.5|13298.3|13297|13299.3|13297.6|13295.4|13293.9|496
1582623600000|2020-02-25 09:40:00|13298.4|13297.1|13297.3|13296|13300.5|13298.9|13297|13295.4|444
1582623900000|2020-02-25 09:45:00|13297.4|13296.1|13296.5|13295.2|13297.5|13296.2|13294.1|13292.8|433
1582624200000|2020-02-25 09:50:00|13296.4|13295.1|13298.9|13297.6|13299.2|13297.9|13296.3|13294.8|495
1582624500000|2020-02-25 09:55:00|13298.7|13297.4|13299.8|13298.5|13301.7|13300.1|13298.3|13296.6|457
1582624800000|2020-02-25 10:00:00|13299.9|13298.6|13299.7|13298.4|13303.4|13302.1|13299.3|13298|452
1582625100000|2020-02-25 10:05:00|13299.6|13298.3|13301.8|13300.5|13302.3|13301|13299.6|13298.2|472
1582625400000|2020-02-25 10:10:00|13301.7|13300.4|13299.9|13298.6|13302.2|13300.9|13298.9|13297.6|512
1582625700000|2020-02-25 10:15:00|13300|13298.7|13301.7|13300.4|13301.7|13300.4|13299.4|13298.1|335
1582626000000|2020-02-25 10:20:00|13301.8|13300.5|13304.1|13302.8|13304.1|13302.8|13299|13297.6|509
1582626300000|2020-02-25 10:25:00|13304|13302.7|13304.2|13302.9|13304.3|13303|13301.9|13300.4|417
1582626600000|2020-02-25 10:30:00|13304.3|13303|13302.8|13301.5|13306.6|13305.1|13302.3|13300.7|508
1582626900000|2020-02-25 10:35:00|13302.7|13301.4|13303.4|13302.1|13303.7|13302.3|13301|13299.5|427
1582627200000|2020-02-25 10:40:00|13303.3|13302|13303.6|13302.3|13304.1|13302.8|13301.9|13300.4|422
1582627500000|2020-02-25 10:45:00|13303.5|13302.2|13301.1|13299|13305|13303.7|13300.7|13299|496
1582627800000|2020-02-25 10:50:00|13301.2|13299.1|13300.6|13299.3|13302.1|13300.8|13299.9|13298.6|394
1582628100000|2020-02-25 10:55:00|13300.5|13299.2|13299.8|13298.5|13301|13299.3|13297.6|13296.3|364
1582628400000|2020-02-25 11:00:00|13299.7|13298.4|13303.5|13302.2|13303.9|13302.5|13299|13297.3|477
1582628700000|2020-02-25 11:05:00|13303.4|13302.1|13300.7|13299.4|13305|13303.7|13300.7|13299.4|417
1582629000000|2020-02-25 11:10:00|13300.8|13299.5|13300.8|13299.5|13302.5|13301.2|13299.9|13298.5|378
1582629300000|2020-02-25 11:15:00|13300.7|13299.4|13302.2|13300.9|13304.9|13303.6|13300.7|13299|412
1582629600000|2020-02-25 11:20:00|13302.1|13300.8|13302.2|13300.9|13302.9|13301.6|13301.2|13299.8|342
1582629900000|2020-02-25 11:25:00|13302|13300.7|13301.6|13300.3|13303.7|13302|13301.4|13300.1|349
1582630200000|2020-02-25 11:30:00|13301.5|13300.2|13301.2|13299.9|13302.6|13301.1|13298.6|13297.3|512
1582630500000|2020-02-25 11:35:00|13301.1|13299.8|13298|13296.7|13302.4|13301.1|13297.8|13296.3|541
1582630800000|2020-02-25 11:40:00|13297.9|13296.6|13298.1|13296.8|13300.1|13298.6|13296.3|13295|437
1582631100000|2020-02-25 11:45:00|13298|13296.7|13295.9|13294.6|13298.2|13296.9|13293.5|13291.8|561
1582631400000|2020-02-25 11:50:00|13295.8|13294.5|13293.4|13292.1|13295.8|13294.5|13290.9|13289.6|547
1582631700000|2020-02-25 11:55:00|13293.5|13292.2|13294.7|13293.4|13296.1|13294.8|13292.7|13291.4|422
1582632000000|2020-02-25 12:00:00|13294.8|13293.5|13294.3|13293|13295.2|13293.9|13291.8|13290.4|343
1582632300000|2020-02-25 12:05:00|13294.4|13293.1|13295.8|13294.5|13296.5|13295.2|13294.4|13293.1|295
1582632600000|2020-02-25 12:10:00|13295.9|13294.6|13295.8|13294.5|13299.6|13297.9|13295.4|13294.1|426
1582632900000|2020-02-25 12:15:00|13295.7|13294.4|13293.2|13291.9|13297|13295.7|13292.6|13291.3|438
1582633200000|2020-02-25 12:20:00|13293.1|13291.8|13289.2|13287.1|13295.4|13294.1|13287.7|13286.1|861
1582633500000|2020-02-25 12:25:00|13289.1|13287|13288.9|13287.6|13292.1|13290.4|13288.1|13286.3|601
1582633800000|2020-02-25 12:30:00|13289|13287.7|13287.7|13286.4|13291.2|13289.5|13287.2|13285.9|415
1582634100000|2020-02-25 12:35:00|13287.8|13286.5|13287.2|13285.9|13288.3|13287|13285.5|13284.2|336
1582634400000|2020-02-25 12:40:00|13287.1|13285.8|13288.8|13287.5|13290.8|13289.1|13287.1|13285.8|385
1582634700000|2020-02-25 12:45:00|13288.9|13287.6|13286.5|13284.4|13288.9|13287.6|13285.3|13284|444
1582635000000|2020-02-25 12:50:00|13286.4|13284.3|13286.7|13285.4|13289.6|13288.3|13285.2|13283.7|413
1582635300000|2020-02-25 12:55:00|13286.8|13285.5|13284.4|13283.1|13287.3|13286|13284.1|13282.8|354
1582635600000|2020-02-25 13:00:00|13284.3|13283|13288.7|13287.4|13289.7|13288.2|13284|13282.7|356
1582635900000|2020-02-25 13:05:00|13288.8|13287.5|13285.9|13284.6|13288.9|13287.6|13285.8|13284.5|311
1582636200000|2020-02-25 13:10:00|13285.8|13284.5|13288.7|13287.4|13289.2|13287.9|13282.8|13281.5|456
1582636500000|2020-02-25 13:15:00|13288.6|13287.3|13286.9|13285.6|13288.6|13287.3|13284.1|13282.8|355
1582636800000|2020-02-25 13:20:00|13287.1|13285.8|13289.6|13288.3|13291|13289.7|13286.6|13285.3|360
1582637100000|2020-02-25 13:25:00|13289.7|13288.4|13287.3|13286|13289.9|13288.6|13284.6|13283.3|493
1582637400000|2020-02-25 13:30:00|13287.4|13286.1|13289.5|13288.2|13290.5|13289.2|13286|13284.7|452
1582637700000|2020-02-25 13:35:00|13289.4|13288.1|13286.8|13285.5|13290.6|13289.2|13286.7|13285.4|410
1582638000000|2020-02-25 13:40:00|13286.9|13285.6|13288.6|13287.3|13290.7|13289.1|13284.9|13283.6|357
1582638300000|2020-02-25 13:45:00|13288.8|13287.5|13288.3|13287|13288.8|13287.5|13285.3|13284|466
1582638600000|2020-02-25 13:50:00|13288.4|13287.1|13285.6|13284.3|13288.4|13287.1|13284.7|13283.4|440
1582638900000|2020-02-25 13:55:00|13285.7|13284.4|13286|13283.9|13286.1|13284.6|13283.9|13282.6|369
1582639200000|2020-02-25 14:00:00|13286.1|13284|13288.3|13287|13290.9|13289.6|13285.2|13283.7|512
1582639500000|2020-02-25 14:05:00|13288.2|13286.9|13286.6|13285.3|13289.6|13288.3|13286.4|13285.1|375
1582639800000|2020-02-25 14:10:00|13286.7|13285.4|13286.2|13284.9|13286.9|13285.4|13285|13283.4|320
1582640100000|2020-02-25 14:15:00|13286.1|13284.8|13280|13278.7|13287.7|13286.4|13277.3|13275.9|464
1582640400000|2020-02-25 14:20:00|13279.9|13278.6|13275.6|13274.3|13280.7|13279.4|13274.3|13273|399
1582640700000|2020-02-25 14:25:00|13275.7|13274.4|13274|13272.7|13277.2|13275.9|13271.9|13270.6|464
1582641000000|2020-02-25 14:30:00|13273.9|13272.6|13274.6|13273.3|13278.3|13277|13271.9|13270.6|957
1582641300000|2020-02-25 14:35:00|13274.9|13273.6|13278.4|13277.1|13280|13278.7|13273.3|13271.8|836
1582641600000|2020-02-25 14:40:00|13278.5|13277.2|13281.4|13280.1|13282.7|13281.4|13277.1|13275.8|787
1582641900000|2020-02-25 14:45:00|13281.3|13280|13283.5|13282.2|13288.5|13287.2|13279.7|13278.4|754
1582642200000|2020-02-25 14:50:00|13283.6|13282.3|13281.4|13280.1|13286.9|13285.6|13281.3|13280|794
1582642500000|2020-02-25 14:55:00|13281.6|13280.3|13276.6|13274.5|13282.9|13281.2|13275.1|13273.4|591
1582642800000|2020-02-25 15:00:00|13276.5|13274.4|13278.5|13277.2|13279.9|13278.6|13272.6|13271.3|893
1582643100000|2020-02-25 15:05:00|13277.9|13276.6|13280.7|13279.4|13282|13280.7|13275.2|13273.9|693
1582643400000|2020-02-25 15:10:00|13281.1|13279.8|13283.5|13282.2|13285.3|13284|13280.3|13279|764
1582643700000|2020-02-25 15:15:00|13283.4|13282.1|13287.7|13286.4|13288.5|13287.1|13280.1|13278.8|687
1582644000000|2020-02-25 15:20:00|13287.8|13286.5|13290.2|13288.9|13293.1|13291.8|13286.6|13285.3|773
1582644300000|2020-02-25 15:25:00|13290.1|13288.8|13288.2|13286.9|13290.6|13289.3|13284.6|13283.3|907
1582644600000|2020-02-25 15:30:00|13288.3|13287|13286.6|13285.3|13294.2|13292.6|13284|13282.7|1098
1582644900000|2020-02-25 15:35:00|13286.9|13285.6|13283.7|13282.4|13288.1|13286.8|13280.9|13279.6|908
1582645200000|2020-02-25 15:40:00|13283.6|13282.3|13279.6|13278.3|13285.1|13283.8|13279|13277.7|727
1582645500000|2020-02-25 15:45:00|13279.5|13278.2|13280.3|13279|13283.7|13282.4|13278.4|13277.1|788
1582645800000|2020-02-25 15:50:00|13280.2|13278.9|13282|13280.7|13283|13281.7|13278.1|13276.8|772
1582646100000|2020-02-25 15:55:00|13281.9|13280.6|13286|13284.7|13287|13285.7|13281.3|13280|880
1582646400000|2020-02-25 16:00:00|13285.9|13284.6|13286.5|13285.2|13289.1|13287.8|13284.1|13282.8|728
1582646700000|2020-02-25 16:05:00|13286.6|13285.3|13291.8|13290.5|13292.6|13290.9|13285.4|13284.1|739
1582647000000|2020-02-25 16:10:00|13291.6|13290.3|13285.8|13284.5|13292.4|13291|13284.6|13283.3|900
1582647300000|2020-02-25 16:15:00|13285.9|13284.6|13285|13283.7|13289.3|13288|13284.1|13282.8|835
1582647600000|2020-02-25 16:20:00|13284.9|13283.6|13287.3|13286|13289.1|13287.8|13284.6|13283.1|670
1582647900000|2020-02-25 16:25:00|13287.2|13285.9|13289.3|13288|13290|13288.7|13286.4|13285.1|611
1582648200000|2020-02-25 16:30:00|13289.4|13288.1|13286.9|13285.6|13289.9|13288.6|13285|13283.7|626
1582648500000|2020-02-25 16:35:00|13286.8|13285.5|13287.9|13286.6|13289.1|13287.8|13286.7|13285.4|520
1582648800000|2020-02-25 16:40:00|13288|13286.7|13290.4|13289.1|13290.7|13289.4|13287.9|13286.6|607
1582649100000|2020-02-25 16:45:00|13290.5|13289.2|13287.9|13286.6|13291.1|13289.8|13286.8|13285.5|575
1582649400000|2020-02-25 16:50:00|13288.1|13286.8|13289.3|13288|13290.8|13289.5|13285.7|13284.1|431
1582649700000|2020-02-25 16:55:00|13289.4|13288.1|13287.4|13286.1|13289.5|13288.2|13286.8|13285.5|401
1582650000000|2020-02-25 17:00:00|13287.3|13286|13284.1|13282.8|13287.4|13286.1|13282.1|13280.8|535
1582650300000|2020-02-25 17:05:00|13284.2|13282.9|13282.9|13281.6|13284.3|13283|13282|13280.7|381
1582650600000|2020-02-25 17:10:00|13283|13281.7|13283.9|13282.6|13284.3|13282.8|13281.2|13279.6|281
1582650900000|2020-02-25 17:15:00|13284|13282.7|13283|13281.7|13286|13284.4|13281.1|13279.8|343
1582651200000|2020-02-25 17:20:00|13282.9|13281.6|13283.8|13282.5|13283.8|13282.5|13282.2|13280.9|256
1582651500000|2020-02-25 17:25:00|13283.9|13282.6|13283|13281.7|13284.1|13282.8|13282.5|13281.2|195
1582651800000|2020-02-25 17:30:00|13282.9|13281.6|13280.3|13279|13283.4|13282.1|13280.3|13279|235
1582652100000|2020-02-25 17:35:00|13280.1|13278.8|13282|13280.7|13282.1|13280.8|13279.9|13278.6|284
1582652400000|2020-02-25 17:40:00|13282.1|13280.8|13284.7|13283.4|13285.1|13283.8|13282|13280.7|326
1582652700000|2020-02-25 17:45:00|13284.8|13283.5|13285.6|13284.3|13287.1|13285.8|13284.7|13283.4|403
1582653000000|2020-02-25 17:50:00|13285.7|13284.4|13282.9|13281.6|13285.9|13284.4|13281|13279.4|356
1582653300000|2020-02-25 17:55:00|13282.4|13281.1|13283.8|13282.5|13286.4|13285.1|13282.4|13281.1|457
1582653600000|2020-02-25 18:00:00|13283.9|13282.6|13283.8|13282.5|13286|13284.3|13281.2|13279.8|514
1582653900000|2020-02-25 18:05:00|13283.4|13282.1|13284.9|13283.6|13285.5|13283.9|13283.1|13281.8|423
1582654200000|2020-02-25 18:10:00|13284.8|13283.5|13285.5|13284.2|13286.7|13285.4|13283.7|13282.1|395
1582654500000|2020-02-25 18:15:00|13285.7|13284.4|13284.8|13283.5|13288.2|13286.9|13284|13282.7|411
1582654800000|2020-02-25 18:20:00|13284.9|13283.6|13285.7|13284.4|13288|13286.7|13284.7|13283.4|300
1582655100000|2020-02-25 18:25:00|13285.6|13284.3|13285|13282.9|13288.6|13287.3|13284.6|13282.9|400
1582655400000|2020-02-25 18:30:00|13285.1|13283|13285.4|13284.1|13286.3|13284.7|13283.8|13282.1|502
1582655700000|2020-02-25 18:35:00|13285.3|13284|13284|13282.7|13286.2|13284.6|13283.7|13282.3|417
1582656000000|2020-02-25 18:40:00|13284.3|13283|13281.4|13280.1|13284.3|13283|13281.1|13279.5|357
1582656300000|2020-02-25 18:45:00|13281.3|13280|13279.4|13278.1|13281.9|13280.5|13279.4|13277.9|312
1582656600000|2020-02-25 18:50:00|13279.3|13278|13279.5|13278.2|13279.7|13278.4|13276.7|13275.3|454
1582656900000|2020-02-25 18:55:00|13279.4|13278.1|13280.3|13279|13282.4|13280.8|13279.4|13277.9|294
1582657200000|2020-02-25 19:00:00|13280.2|13278.9|13278.9|13276.8|13280.5|13279.2|13275.9|13274.4|637
1582657500000|2020-02-25 19:05:00|13278.2|13276.9|13275.9|13274.6|13279.3|13277.5|13275.3|13274|547
1582657800000|2020-02-25 19:10:00|13276|13274.7|13273.5|13272.2|13277.1|13275.8|13273.2|13271.7|621
1582658100000|2020-02-25 19:15:00|13274.2|13272.9|13272.5|13271.2|13276.5|13275|13272.1|13270.5|571
1582658400000|2020-02-25 19:20:00|13272.4|13271.1|13273.4|13272.1|13275.6|13274|13271.5|13270.1|541
1582658700000|2020-02-25 19:25:00|13273.3|13272|13273.6|13272.3|13275.6|13274.1|13272.6|13270.9|504
1582659000000|2020-02-25 19:30:00|13273.5|13272.2|13272.5|13271.2|13275.1|13273.8|13271.4|13269.8|619
1582659300000|2020-02-25 19:35:00|13273|13270.9|13271.6|13270.3|13274.1|13272.8|13269.2|13267.9|655
1582659600000|2020-02-25 19:40:00|13271.5|13270.2|13272|13270.7|13272.2|13270.9|13268.1|13266.4|742
1582659900000|2020-02-25 19:45:00|13272.5|13271.2|13273.3|13272|13274.5|13273.1|13271.1|13269.8|639
1582660200000|2020-02-25 19:50:00|13273.4|13272.1|13274.3|13273|13275.1|13273.8|13272.9|13271.6|535
1582660500000|2020-02-25 19:55:00|13274.2|13272.9|13273.5|13272.2|13275|13273.7|13271.7|13270.4|432
1582660800000|2020-02-25 20:00:00|13273.9|13271.8|13274.7|13273.4|13275.4|13274.1|13270.5|13269.2|568
1582661100000|2020-02-25 20:05:00|13274.6|13273.3|13275.4|13274.1|13276|13274.7|13272.1|13270.7|690
1582661400000|2020-02-25 20:10:00|13275.5|13274.2|13277.2|13275.9|13278.5|13277.2|13275|13273.6|546
1582661700000|2020-02-25 20:15:00|13277.3|13276|13277.9|13276.6|13278.8|13277.5|13276.7|13275.4|547
1582662000000|2020-02-25 20:20:00|13278|13276.7|13277.8|13276.5|13279.6|13278.1|13277.2|13275.8|559
1582662300000|2020-02-25 20:25:00|13277.9|13276.6|13278.4|13277.1|13280.7|13279|13277.7|13276|351
1582662600000|2020-02-25 20:30:00|13278.3|13277|13281.9|13280.6|13283.6|13282|13278.3|13277|625
1582662900000|2020-02-25 20:35:00|13282.1|13280.8|13285.5|13284.2|13286.4|13285|13282|13280.7|545
1582663200000|2020-02-25 20:40:00|13285.3|13284|13287.4|13286.1|13287.6|13286.3|13284|13282.4|533
1582663500000|2020-02-25 20:45:00|13287.1|13285.8|13286.1|13284.8|13287.6|13286.3|13284.4|13283|399
1582663800000|2020-02-25 20:50:00|13285.9|13284.6|13287|13285.7|13287.7|13286.4|13285.6|13284.2|550
1582664100000|2020-02-25 20:55:00|13286.9|13285.6|13293.8|13292.5|13293.8|13292.5|13286.8|13285.4|628
1582664400000|2020-02-25 21:00:00|13293.7|13292.4|13294.3|13293|13298.4|13297.1|13293.2|13291.9|494
1582664700000|2020-02-25 21:05:00|13294.4|13293.1|13290.7|13289.4|13294.4|13293.1|13290.5|13288.9|382
1582665000000|2020-02-25 21:10:00|13290.6|13289.3|13290.3|13289|13291.6|13290|13290|13288.3|183
1582665300000|2020-02-25 21:15:00|13290.2|13288.9|13287.4|13285.3|13290.6|13288.9|13286.6|13284.9|222
1582665600000|2020-02-25 21:20:00|13287.3|13285.2|13286.9|13285.6|13288.8|13287.1|13286.3|13284.9|163
1582665900000|2020-02-25 21:25:00|13286.8|13285.5|13288.5|13287.2|13289|13287.2|13286.8|13285.3|216
1582666200000|2020-02-25 21:30:00|13288.9|13286.8|13288.6|13287.3|13289.8|13288.1|13288.2|13286.5|163
1582666500000|2020-02-25 21:35:00|13288.5|13287.2|13286.4|13284.3|13288.8|13287.5|13285.1|13283.4|258
1582666800000|2020-02-25 21:40:00|13286.3|13284.2|13281.2|13279.9|13287.1|13285.4|13281.2|13279.5|299
1582667100000|2020-02-25 21:45:00|13281.5|13279.4|13281.4|13279.3|13281.5|13279.8|13279.6|13277.5|289
1582667400000|2020-02-25 21:50:00|13281.5|13279.4|13279.9|13277.8|13281.6|13279.9|13279.4|13277.5|261
1582667700000|2020-02-25 21:55:00|13280|13277.9|13280.6|13278.5|13281.3|13279.2|13279.8|13277.7|278
1582668000000|2020-02-25 22:00:00|13280.2|13278.1|13280.3|13277.5|13280.5|13278.1|13279.8|13276.5|46
1582668300000|2020-02-25 22:05:00|13280.7|13277.4|13284.3|13279.1|13284.6|13279.5|13279.2|13276.6|302
1582668600000|2020-02-25 22:10:00|13284.4|13279|13287.7|13283.6|13288.5|13283.8|13283.5|13278.7|306
1582668900000|2020-02-25 22:15:00|13287.6|13283.5|13285.6|13280.8|13288.1|13284.2|13283.7|13280.1|344
1582669200000|2020-02-25 22:20:00|13285.7|13280.7|13282.9|13279.9|13287.1|13282.3|13282.9|13279.9|406
1582669500000|2020-02-25 22:25:00|13283.1|13280.1|13283.9|13281|13284.9|13281.8|13282.9|13280|171
1582669800000|2020-02-25 22:30:00|13283.6|13281.1|13283.2|13280.3|13284.5|13281.5|13282.9|13280|176
1582670100000|2020-02-25 22:35:00|13283.4|13280.2|13283.2|13280.7|13283.8|13281.7|13282.8|13280|170
1582670400000|2020-02-25 22:40:00|13283|13280.6|13283.4|13280.8|13283.7|13281.3|13283|13280.1|170
1582670700000|2020-02-25 22:45:00|13283.5|13280.9|13283.4|13280.6|13283.8|13281.4|13283.2|13280.3|191
1582671000000|2020-02-25 22:50:00|13283.5|13280.5|13286.1|13282.9|13286.5|13283.6|13283.3|13280.5|175
1582671300000|2020-02-25 22:55:00|13286.2|13283.2|13288.1|13285.3|13288.2|13285.6|13285.2|13282.5|373
1582671600000|2020-02-25 23:00:00|13288|13285.4|13284.7|13282.6|13288|13285.7|13283.8|13281.7|247
1582671900000|2020-02-25 23:05:00|13284.8|13282.7|13283.4|13281.3|13284.9|13282.8|13282.9|13281|100
1582672200000|2020-02-25 23:10:00|13283.3|13281.2|13286|13283.9|13286.1|13284|13283.3|13281.2|213
1582672500000|2020-02-25 23:15:00|13285.9|13283.8|13286.7|13284.6|13287|13285.2|13285.1|13283.3|212
1582672800000|2020-02-25 23:20:00|13286.6|13284.5|13287.9|13285.8|13288|13285.9|13286.5|13284.5|162
1582673100000|2020-02-25 23:25:00|13287.8|13285.7|13289.7|13287.6|13290.3|13288.2|13287.8|13285.7|151
1582673400000|2020-02-25 23:30:00|13289.5|13287.4|13288.6|13286.5|13290.1|13288.2|13287.8|13285.7|190
1582673700000|2020-02-25 23:35:00|13288.7|13286.6|13288.9|13286.8|13290.1|13288|13288.5|13286.4|186
1582674000000|2020-02-25 23:40:00|13288.8|13286.7|13287.4|13285.3|13288.9|13286.8|13287|13284.9|205
1582674300000|2020-02-25 23:45:00|13287.3|13285.2|13284.7|13282.6|13287.7|13285.6|13283.8|13281.7|227
1582674600000|2020-02-25 23:50:00|13284.6|13282.5|13282.5|13280.4|13285.7|13283.6|13281.5|13279.4|199
1582674900000|2020-02-25 23:55:00|13282.4|13280.3|13281.4|13279.3|13282.6|13280.5|13280.7|13279|175
1582675200000|2020-02-26 00:00:00|13281.5|13279.4|13286.9|13284.8|13288|13285.9|13281|13278.9|308
1582675500000|2020-02-26 00:05:00|13286.8|13284.7|13285.6|13283.5|13287.1|13285|13285|13283.1|260
1582675800000|2020-02-26 00:10:00|13285.5|13283.4|13287.2|13285.1|13288|13285.9|13285.3|13283.2|244
1582676100000|2020-02-26 00:15:00|13287.1|13285|13288.4|13286.3|13288.8|13286.9|13286.4|13284.5|223
1582676400000|2020-02-26 00:20:00|13288.3|13286.2|13291|13288.9|13292.4|13290.3|13288.2|13286.1|254
1582676700000|2020-02-26 00:25:00|13290.9|13288.8|13291.5|13289.4|13291.9|13289.8|13289.7|13287.6|206
1582677000000|2020-02-26 00:30:00|13291.6|13289.5|13293.3|13291.2|13293.4|13291.3|13291.5|13289.4|150
1582677300000|2020-02-26 00:35:00|13293.2|13291.1|13293.3|13291.2|13293.3|13291.4|13291.3|13289.2|171
1582677600000|2020-02-26 00:40:00|13293.4|13291.3|13293.3|13291.2|13293.9|13292.1|13292.3|13290.5|209
1582677900000|2020-02-26 00:45:00|13293.2|13291.1|13291.3|13289.2|13294.1|13292|13290.6|13288.9|162
1582678200000|2020-02-26 00:50:00|13291.4|13289.3|13289.1|13287|13293.3|13291.3|13288.3|13286.4|327
1582678500000|2020-02-26 00:55:00|13289|13286.9|13294.2|13292.1|13294.3|13292.3|13288.6|13286.5|402
1582678800000|2020-02-26 01:00:00|13294|13291.9|13293.5|13291.4|13295.5|13293.4|13292|13289.9|627
1582679100000|2020-02-26 01:05:00|13293.6|13291.5|13292.5|13290.4|13293.6|13291.6|13290.5|13288.6|497
1582679400000|2020-02-26 01:10:00|13292.4|13290.3|13292.3|13290.2|13294.2|13292.3|13291.2|13289.1|430
1582679700000|2020-02-26 01:15:00|13292.4|13290.3|13289.6|13287.5|13292.7|13290.6|13289.3|13287.2|387
1582680000000|2020-02-26 01:20:00|13289.7|13287.6|13288.6|13286.5|13290.1|13288|13287.5|13285.4|200
1582680300000|2020-02-26 01:25:00|13288.5|13286.4|13290|13287.9|13292.7|13290.9|13288.4|13286.4|338
1582680600000|2020-02-26 01:30:00|13289.9|13287.8|13291.5|13289.4|13292.7|13290.6|13288.5|13286.4|415
1582680900000|2020-02-26 01:35:00|13291.2|13289.1|13288.8|13286.7|13291.2|13289.5|13288.7|13286.6|421
1582681200000|2020-02-26 01:40:00|13288.9|13286.8|13291.2|13289.9|13291.8|13290.1|13288|13285.9|393
1582681500000|2020-02-26 01:45:00|13291.1|13289.8|13290.9|13288.8|13291.6|13289.8|13289.3|13287.2|435
1582681800000|2020-02-26 01:50:00|13291.1|13289|13289.5|13287.4|13291.3|13289.2|13288.1|13286|290
1582682100000|2020-02-26 01:55:00|13289.7|13287.6|13287.5|13285.4|13289.9|13288.2|13286.2|13284.3|404
1582682400000|2020-02-26 02:00:00|13287.9|13285.8|13288.9|13286.8|13289.7|13287.6|13287.4|13285.4|314
1582682700000|2020-02-26 02:05:00|13288.8|13286.7|13286.2|13284.1|13289|13286.9|13286|13284|315
1582683000000|2020-02-26 02:10:00|13286.3|13284.2|13283.3|13281.2|13287.2|13285.1|13282.6|13280.5|404
1582683300000|2020-02-26 02:15:00|13283.4|13281.3|13283.1|13281|13284.2|13282.1|13282.1|13280|366
1582683600000|2020-02-26 02:20:00|13283|13280.9|13284.6|13282.5|13285.7|13283.6|13282.7|13280.6|282
1582683900000|2020-02-26 02:25:00|13284.5|13282.4|13283.7|13281.6|13285.3|13283.3|13282.9|13280.9|316
1582684200000|2020-02-26 02:30:00|13283.4|13281.3|13284.2|13282.1|13284.5|13282.5|13282|13279.9|352
1582684500000|2020-02-26 02:35:00|13284.1|13282|13283.3|13281.2|13285.3|13283.5|13281.9|13280.2|499
1582684800000|2020-02-26 02:40:00|13283.1|13281|13283.1|13281|13284.2|13282.4|13281.6|13279.5|349
1582685100000|2020-02-26 02:45:00|13283.2|13281.1|13283.3|13281.2|13283.8|13281.7|13280.1|13278.3|319
1582685400000|2020-02-26 02:50:00|13283.4|13281.3|13284.2|13282.1|13284.9|13283.1|13282.7|13281|307
1582685700000|2020-02-26 02:55:00|13284.1|13282|13283.1|13281|13284.7|13282.6|13282.6|13280.9|251
1582686000000|2020-02-26 03:00:00|13283|13280.9|13282.4|13280.3|13283.4|13281.3|13282|13279.9|230
1582686300000|2020-02-26 03:05:00|13282.2|13280.1|13280.9|13278.8|13282.8|13281.1|13280.5|13278.4|204
1582686600000|2020-02-26 03:10:00|13280.8|13278.7|13277.4|13275.3|13280.9|13278.8|13276.6|13274.8|413
1582686900000|2020-02-26 03:15:00|13277|13275.7|13277|13274.9|13278.9|13277|13276.4|13274.3|252
1582687200000|2020-02-26 03:20:00|13276.9|13274.8|13276|13273.9|13278.2|13276.1|13275.4|13273.3|223
1582687500000|2020-02-26 03:25:00|13275.9|13273.8|13277.2|13275.1|13277.6|13275.9|13275.2|13273.4|206
1582687800000|2020-02-26 03:30:00|13277.3|13275.2|13279.6|13277.5|13281.8|13279.7|13277.1|13275.2|335
1582688100000|2020-02-26 03:35:00|13279.5|13277.4|13278.9|13276.8|13279.6|13277.8|13278.5|13276.7|178
1582688400000|2020-02-26 03:40:00|13279|13276.9|13278.2|13276.1|13279.1|13277.4|13277.7|13276|183
1582688700000|2020-02-26 03:45:00|13278.1|13276|13278.5|13277.2|13279.1|13277.4|13277.7|13276|158
1582689000000|2020-02-26 03:50:00|13278.6|13277.3|13279|13276.9|13279.4|13277.8|13278.3|13276.6|153
1582689300000|2020-02-26 03:55:00|13278.9|13276.8|13279.1|13277|13279.2|13277.5|13277.5|13275.9|160
1582689600000|2020-02-26 04:00:00|13279.2|13277.1|13280|13277.9|13281.1|13279.3|13278.4|13276.7|272
1582689900000|2020-02-26 04:05:00|13279.9|13277.8|13278.4|13277.1|13279.9|13278.2|13278|13276.5|107
1582690200000|2020-02-26 04:10:00|13278.3|13277|13278.7|13276.6|13278.8|13277.3|13278.1|13276.4|80
1582690500000|2020-02-26 04:15:00|13278.6|13276.5|13278.9|13277.6|13279.7|13277.8|13278.2|13276.5|115
1582690800000|2020-02-26 04:20:00|13279.2|13277.1|13279|13276.9|13280|13278.3|13278.5|13276.7|129
1582691100000|2020-02-26 04:25:00|13279.1|13277|13280.9|13278.8|13281.2|13279.5|13278.7|13276.9|120
1582691400000|2020-02-26 04:30:00|13280.8|13278.7|13281.7|13279.6|13281.8|13279.7|13280.4|13278.6|63
1582691700000|2020-02-26 04:35:00|13281.2|13279.9|13281.7|13279.6|13281.9|13280|13279.6|13277.7|161
1582692000000|2020-02-26 04:40:00|13281.6|13279.5|13280.8|13278.7|13281.7|13279.6|13279.8|13278|87
1582692300000|2020-02-26 04:45:00|13280.7|13278.6|13281|13278.9|13282.3|13280.5|13280.3|13278.5|148
1582692600000|2020-02-26 04:50:00|13280.9|13278.8|13280.2|13278.9|13281.1|13279.3|13280.1|13278.3|137
1582692900000|2020-02-26 04:55:00|13280.6|13278.5|13280.9|13278.8|13281|13279.4|13279.5|13277.8|105
1582693200000|2020-02-26 05:00:00|13281|13278.9|13281.9|13279.8|13281.9|13279.8|13279.9|13277.8|154
1582693500000|2020-02-26 05:05:00|13281.8|13279.7|13279.9|13277.8|13282|13279.9|13279.2|13277.5|194
1582693800000|2020-02-26 05:10:00|13279.8|13277.7|13279.1|13277.8|13280.2|13278.4|13278.8|13277.1|189
1582694100000|2020-02-26 05:15:00|13279.2|13277.9|13281.1|13279|13281.6|13279.5|13278.8|13277.1|238
1582694400000|2020-02-26 05:20:00|13281|13278.9|13279.9|13277.8|13281.9|13279.8|13279.5|13277.4|223
1582694700000|2020-02-26 05:25:00|13280|13277.9|13278.8|13276.7|13280.3|13278.2|13278.3|13276.4|202
1582695000000|2020-02-26 05:30:00|13278.7|13276.6|13279.9|13277.8|13279.9|13277.8|13278.3|13276.5|120
1582695300000|2020-02-26 05:35:00|13279.6|13278.3|13281|13278.9|13281.3|13279.2|13278.5|13276.7|231
1582695600000|2020-02-26 05:40:00|13281.1|13279|13280.5|13278.4|13281.9|13279.8|13279|13277.3|236
1582695900000|2020-02-26 05:45:00|13280.6|13278.5|13279.7|13277.6|13281.5|13279.4|13279.5|13277.4|211
1582696200000|2020-02-26 05:50:00|13279.6|13277.5|13282|13279.9|13282.1|13280.2|13279.4|13277.3|231
1582696500000|2020-02-26 05:55:00|13281.6|13280.3|13281.6|13279.5|13282.6|13281|13281.2|13279.5|204
1582696800000|2020-02-26 06:00:00|13281.5|13279.4|13283|13281.7|13283.7|13282.1|13281.4|13279.4|212
1582697100000|2020-02-26 06:05:00|13283.4|13281.3|13284.7|13283.4|13285.3|13283.6|13283|13281.1|193
1582697400000|2020-02-26 06:10:00|13284.5|13283.2|13286.9|13284.8|13287.6|13285.5|13282.6|13280.9|395
1582697700000|2020-02-26 06:15:00|13286.8|13284.7|13286.1|13284|13287.8|13286.1|13285.3|13283.4|632
1582698000000|2020-02-26 06:20:00|13286.2|13284.1|13285.7|13283.6|13287.4|13285.3|13285.5|13283.4|303
1582698300000|2020-02-26 06:25:00|13285.9|13283.8|13286.1|13284|13287.4|13285.3|13285.6|13283.6|319
1582698600000|2020-02-26 06:30:00|13285.7|13284.4|13286.3|13284.2|13287|13284.9|13284|13282.3|301
1582698900000|2020-02-26 06:35:00|13285.8|13284.5|13285.6|13283.5|13287.2|13285.2|13285.1|13283.5|238
1582699200000|2020-02-26 06:40:00|13285.7|13283.6|13283.7|13282.4|13286.2|13284.5|13283.7|13282|210
1582699500000|2020-02-26 06:45:00|13283.8|13282.5|13283.2|13281.1|13284.3|13282.5|13282.3|13280.3|249
1582699800000|2020-02-26 06:50:00|13283.3|13281.2|13284.3|13282.2|13284.3|13282.3|13281.4|13279.3|295
1582700100000|2020-02-26 06:55:00|13284.2|13282.1|13284.2|13282.1|13286.7|13285|13283.8|13281.9|367
1582700400000|2020-02-26 07:00:00|13284.3|13282.2|13285.3|13283.2|13285.3|13283.6|13282.4|13280.3|548
1582700700000|2020-02-26 07:05:00|13285.2|13283.1|13286.5|13285.2|13286.8|13285.4|13283.7|13282.1|314
1582701000000|2020-02-26 07:10:00|13286.4|13285.1|13288.5|13287.2|13289.1|13287.8|13285.2|13283.6|343
1582701300000|2020-02-26 07:15:00|13288.7|13287.4|13289.5|13287.4|13289.7|13287.7|13287.2|13285.4|449
1582701600000|2020-02-26 07:20:00|13289.4|13287.3|13288.3|13287|13290.9|13289.3|13287.4|13285.7|413
1582701900000|2020-02-26 07:25:00|13288.7|13286.6|13287.7|13286.4|13288.8|13287.1|13286.2|13284.7|328
1582702200000|2020-02-26 07:30:00|13287.8|13286.5|13289.1|13287.8|13290.1|13288.5|13287.1|13285.5|470
1582702500000|2020-02-26 07:35:00|13289|13287.7|13283.8|13282.5|13289|13287.7|13283.8|13282.1|463
1582702800000|2020-02-26 07:40:00|13283.6|13282.3|13282.7|13281.4|13286.1|13284.6|13282.6|13281.3|368
1582703100000|2020-02-26 07:45:00|13282.8|13281.5|13285.9|13283.8|13288.5|13287.2|13282.7|13281.4|462
1582703400000|2020-02-26 07:50:00|13286|13283.9|13285|13283.7|13287.7|13286|13284.3|13282.8|506
1582703700000|2020-02-26 07:55:00|13284.9|13283.6|13288.3|13287|13288.6|13287|13284.6|13283.3|645
1582704000000|2020-02-26 08:00:00|13288.2|13286.9|13286.9|13285.6|13289.5|13287.9|13286.3|13284.6|739
1582704300000|2020-02-26 08:05:00|13287|13285.7|13285.2|13283.9|13287|13285.7|13284.4|13283|700
1582704600000|2020-02-26 08:10:00|13285.1|13283.8|13286.2|13284.9|13289.3|13287.7|13285|13283.7|482
1582704900000|2020-02-26 08:15:00|13286.1|13284.8|13289|13287.7|13289.1|13287.8|13285.3|13283.7|569
1582705200000|2020-02-26 08:20:00|13288.9|13287.6|13287.2|13285.9|13289.5|13287.9|13286.4|13284.7|487
1582705500000|2020-02-26 08:25:00|13287.3|13286|13287|13285.7|13289|13287.7|13286.4|13284.6|499
1582705800000|2020-02-26 08:30:00|13286.9|13285.6|13286.4|13285.1|13287|13285.7|13285.1|13283.7|496
1582706100000|2020-02-26 08:35:00|13286.5|13285.2|13286.4|13285.1|13288.3|13286.5|13284.7|13283.4|382
1582706400000|2020-02-26 08:40:00|13286.5|13285.2|13291.8|13290.5|13292.7|13291.4|13286.4|13285.1|418
1582706700000|2020-02-26 08:45:00|13291.7|13290.4|13292.4|13291.1|13293.4|13292.1|13290.6|13288.9|534
1582707000000|2020-02-26 08:50:00|13292.5|13291.2|13295.5|13294.2|13295.9|13294.3|13289.8|13288.4|790
1582707300000|2020-02-26 08:55:00|13295.7|13294.4|13297|13295.7|13298.5|13297|13295.3|13293.7|619
1582707600000|2020-02-26 09:00:00|13296.9|13295.6|13304|13302.7|13304.4|13302.8|13296.9|13295.4|596
1582707900000|2020-02-26 09:05:00|13304.1|13302.8|13306|13304.7|13307.2|13305.5|13302.5|13301.2|626
1582708200000|2020-02-26 09:10:00|13306.1|13304.8|13304.6|13303.3|13308.8|13307.2|13304.2|13302.9|755
1582708500000|2020-02-26 09:15:00|13304.5|13303.2|13299.5|13298.2|13306.2|13304.4|13299.3|13297.6|702
1582708800000|2020-02-26 09:20:00|13299.6|13298.3|13299.9|13298.6|13302.1|13300.8|13299.1|13297.8|686
1582709100000|2020-02-26 09:25:00|13299.8|13298.5|13297.8|13296.5|13301.9|13300.5|13297.1|13295.4|597
1582709400000|2020-02-26 09:30:00|13297.7|13296.4|13297.8|13296.5|13302.1|13300.8|13297.7|13296.4|565
1582709700000|2020-02-26 09:35:00|13297.9|13296.6|13297.5|13296.2|13301.2|13299.9|13295.4|13294.1|701
1582710000000|2020-02-26 09:40:00|13297.2|13295.9|13296.6|13295.3|13297.2|13295.9|13293.2|13291.7|672
1582710300000|2020-02-26 09:45:00|13296.5|13295.2|13301.3|13300|13301.8|13300.1|13296|13294.6|696
1582710600000|2020-02-26 09:50:00|13301.2|13299.9|13300.2|13298.9|13302.7|13301.4|13298.8|13297.5|626
1582710900000|2020-02-26 09:55:00|13300.3|13299|13304|13302.7|13305|13303.7|13300.3|13299|562
1582711200000|2020-02-26 10:00:00|13303.8|13302.5|13302.4|13301.1|13304.5|13303|13301.3|13300|628
1582711500000|2020-02-26 10:05:00|13302.5|13301.2|13299|13297.7|13302.6|13301.3|13298.1|13296.8|618
1582711800000|2020-02-26 10:10:00|13298.9|13297.6|13299.4|13298.1|13300.4|13299.1|13297.2|13295.9|410
1582712100000|2020-02-26 10:15:00|13299.2|13297.9|13299.8|13298.5|13302.1|13300.5|13296.5|13295.2|641
1582712400000|2020-02-26 10:20:00|13299.9|13298.6|13299.2|13297.9|13300.2|13298.6|13293.4|13291.7|638
1582712700000|2020-02-26 10:25:00|13299.1|13297.8|13298.8|13297.5|13301|13299.3|13297.6|13296.3|565
1582713000000|2020-02-26 10:30:00|13298.7|13297.4|13300.4|13299.1|13301.7|13300.4|13298.5|13297.2|529
1582713300000|2020-02-26 10:35:00|13300.1|13298.8|13301.4|13300.1|13301.6|13300.2|13297.9|13296.6|552
1582713600000|2020-02-26 10:40:00|13301.3|13300|13298.5|13297.2|13302.2|13300.9|13298.4|13296.9|432
1582713900000|2020-02-26 10:45:00|13298.4|13297.1|13299.6|13298.3|13300.8|13299.5|13297.7|13296|445
1582714200000|2020-02-26 10:50:00|13299.7|13298.4|13301.5|13300.2|13303.1|13301.8|13299.3|13297.7|426
1582714500000|2020-02-26 10:55:00|13301.6|13300.3|13303.1|13301.8|13303.9|13302.3|13300.9|13299.3|391
1582714800000|2020-02-26 11:00:00|13303.2|13301.9|13300.9|13299.6|13303.4|13302.1|13300.9|13299.6|371
1582715100000|2020-02-26 11:05:00|13301|13299.7|13296.3|13295|13301.1|13299.8|13295.3|13294|542
1582715400000|2020-02-26 11:10:00|13296.2|13294.9|13296.3|13295|13299.7|13298.4|13295.8|13294.5|502
1582715700000|2020-02-26 11:15:00|13296.4|13295.1|13295.3|13294|13297.2|13295.9|13295|13293.7|373
1582716000000|2020-02-26 11:20:00|13295.4|13294.1|13293.7|13292.4|13295.6|13294.3|13292.8|13291.2|521
1582716300000|2020-02-26 11:25:00|13293.6|13292.3|13296|13293.9|13296|13294.3|13292.3|13290.9|436
1582716600000|2020-02-26 11:30:00|13295.9|13293.8|13298.8|13297.5|13299.1|13297.5|13295.1|13293.7|334
1582716900000|2020-02-26 11:35:00|13298.9|13297.6|13296.1|13294.8|13299.7|13298.1|13295.8|13294.5|363
1582717200000|2020-02-26 11:40:00|13296.3|13295|13296.5|13295.2|13298|13296.7|13295.4|13294.1|431
1582717500000|2020-02-26 11:45:00|13296.4|13295.1|13299.6|13298.3|13300.3|13299|13296.4|13295.1|458
1582717800000|2020-02-26 11:50:00|13299.5|13298.2|13301.5|13300.2|13301.7|13300.4|13298.8|13297.3|507
1582718100000|2020-02-26 11:55:00|13301.6|13300.3|13300.4|13299.1|13303.4|13301.8|13299.6|13298.3|320
1582718400000|2020-02-26 12:00:00|13300.7|13299.4|13298.9|13297.6|13302.6|13301.3|13295.3|13293.6|807
1582718700000|2020-02-26 12:05:00|13299|13297.7|13292.2|13290.9|13299.1|13297.8|13291.9|13290.6|812
1582719000000|2020-02-26 12:10:00|13292.4|13291.1|13294.2|13292.9|13296.3|13295|13290|13288.7|904
1582719300000|2020-02-26 12:15:00|13294.1|13292.8|13293.6|13292.3|13295.4|13294.1|13290.9|13289.6|626
1582719600000|2020-02-26 12:20:00|13293.5|13292.2|13294.4|13293.1|13295.1|13293.8|13293.4|13292.1|378
1582719900000|2020-02-26 12:25:00|13294.5|13293.2|13293.3|13292|13295.6|13294.3|13292.5|13291.2|483
1582720200000|2020-02-26 12:30:00|13293.4|13292.1|13293.4|13292.1|13295.2|13293.9|13292.2|13290.9|526
1582720500000|2020-02-26 12:35:00|13293.5|13292.2|13294.9|13293.6|13295.3|13293.8|13292.5|13291.2|489
1582720800000|2020-02-26 12:40:00|13295|13293.7|13299|13297.7|13299|13297.7|13293.8|13292.5|505
1582721100000|2020-02-26 12:45:00|13298.9|13297.6|13301.6|13300.3|13302|13300.7|13297.9|13296.5|640
1582721400000|2020-02-26 12:50:00|13301.5|13300.2|13303.9|13302.6|13304.6|13303|13299.8|13298.5|467
1582721700000|2020-02-26 12:55:00|13304.1|13302.8|13303.6|13302.3|13306.6|13305.3|13301.4|13300.1|638
1582722000000|2020-02-26 13:00:00|13303.5|13302.2|13306.9|13305.6|13307|13305.7|13302.2|13300.9|607
1582722300000|2020-02-26 13:05:00|13306.8|13305.5|13305.7|13304.4|13307.2|13305.5|13303.8|13302.5|429
1582722600000|2020-02-26 13:10:00|13305.8|13304.5|13306|13304.7|13307|13305.7|13304.7|13303.4|439
1582722900000|2020-02-26 13:15:00|13306.1|13304.8|13298.6|13297.3|13306.2|13304.9|13298.3|13297|668
1582723200000|2020-02-26 13:20:00|13298.8|13297.5|13298.6|13297.3|13301.4|13300.1|13297.9|13296.5|525
1582723500000|2020-02-26 13:25:00|13298.7|13297.4|13297.9|13296.6|13299.9|13298.6|13295.9|13294.6|415
1582723800000|2020-02-26 13:30:00|13298|13296.7|13296.9|13295.6|13298.9|13297.6|13295|13293.7|536
1582724100000|2020-02-26 13:35:00|13296.8|13295.5|13295.1|13293.8|13297.2|13295.9|13292.3|13291|505
1582724400000|2020-02-26 13:40:00|13294.9|13293.6|13299.9|13298.6|13300.7|13299.4|13294.4|13293.1|530
1582724700000|2020-02-26 13:45:00|13299.8|13298.5|13299.6|13298.3|13300.6|13299.3|13297.5|13296.2|569
1582725000000|2020-02-26 13:50:00|13299.7|13298.4|13299.4|13298.1|13300.4|13299|13297.3|13296|553
1582725300000|2020-02-26 13:55:00|13299.5|13298.2|13298.8|13297.5|13302.5|13301.2|13298.7|13296.9|487
1582725600000|2020-02-26 14:00:00|13298.7|13297.4|13296.1|13294.8|13299.5|13298.2|13293.2|13291.9|554
1582725900000|2020-02-26 14:05:00|13296.2|13294.9|13296.4|13295.1|13299.9|13298.6|13294.6|13292.9|477
1582726200000|2020-02-26 14:10:00|13296.3|13295|13294.7|13293.4|13297.9|13296.6|13294.3|13293|444
1582726500000|2020-02-26 14:15:00|13294.8|13293.5|13297.8|13296.5|13297.9|13296.6|13294.1|13292.7|323
1582726800000|2020-02-26 14:20:00|13297.7|13296.4|13291|13289.7|13298|13296.7|13290.8|13289.5|409
1582727100000|2020-02-26 14:25:00|13291.1|13289.8|13290.2|13288.9|13293|13291.3|13289.9|13288.4|512
1582727400000|2020-02-26 14:30:00|13290.4|13289.1|13293.1|13291.8|13294.7|13293.4|13289.3|13288|1048
1582727700000|2020-02-26 14:35:00|13293.2|13291.9|13287.4|13286.1|13296|13294.6|13285.2|13283.8|842
1582728000000|2020-02-26 14:40:00|13287.5|13286.2|13275.1|13273.8|13288.7|13287.3|13272.1|13270.8|1045
1582728300000|2020-02-26 14:45:00|13275.4|13274.1|13275.7|13274.4|13282|13280.5|13274.9|13273.2|1071
1582728600000|2020-02-26 14:50:00|13275.2|13273.9|13272.7|13271.4|13279.2|13277.5|13272.2|13270.9|906
1582728900000|2020-02-26 14:55:00|13273.2|13271.1|13282.8|13280.7|13282.9|13281|13272.5|13270.7|693
1582729200000|2020-02-26 15:00:00|13282.9|13280.8|13284.1|13282.8|13286.6|13285.3|13281|13279.4|859
1582729500000|2020-02-26 15:05:00|13284|13282.7|13285.6|13284.3|13288.7|13287.3|13280.9|13279.6|844
1582729800000|2020-02-26 15:10:00|13285.7|13284.4|13280.1|13278.8|13286.7|13285.2|13279.8|13278.4|777
1582730100000|2020-02-26 15:15:00|13280.6|13279.3|13278.4|13277.1|13281.5|13280.2|13276.9|13275.6|836
1582730400000|2020-02-26 15:20:00|13278.3|13277|13280.9|13279.6|13283.1|13281.8|13276.4|13275.1|653
1582730700000|2020-02-26 15:25:00|13280.7|13279.4|13277.7|13275.6|13282|13280.7|13275.1|13273.7|952
1582731000000|2020-02-26 15:30:00|13277.6|13275.5|13277.7|13276.4|13278.8|13277.5|13273.9|13272.6|812
1582731300000|2020-02-26 15:35:00|13277.6|13276.3|13281.1|13279.8|13281.5|13279.9|13275.4|13274.1|741
1582731600000|2020-02-26 15:40:00|13281|13279.7|13283.9|13282.6|13284|13282.7|13280.2|13278.9|719
1582731900000|2020-02-26 15:45:00|13284.5|13283.2|13286.5|13285.2|13287.7|13286.4|13281|13279.7|726
1582732200000|2020-02-26 15:50:00|13286.4|13285.1|13291.3|13290|13291.6|13290.3|13279.9|13278.6|781
1582732500000|2020-02-26 15:55:00|13291.4|13290.1|13302.6|13301.3|13305.8|13304.5|13291.4|13290.1|1182
1582732800000|2020-02-26 16:00:00|13302.3|13301|13301.3|13300|13305|13303.7|13299.7|13298.4|935
1582733100000|2020-02-26 16:05:00|13301.1|13299.8|13304.5|13303.2|13305.1|13303.8|13300.9|13299.6|567
1582733400000|2020-02-26 16:10:00|13304.6|13303.3|13316.7|13315.4|13318.9|13316.9|13304|13302.7|935
1582733700000|2020-02-26 16:15:00|13316.8|13315.5|13308.5|13307.2|13316.9|13315.6|13308.3|13307|733
1582734000000|2020-02-26 16:20:00|13308.6|13307.3|13303.2|13301.9|13309.3|13308|13303.2|13301.9|593
1582734300000|2020-02-26 16:25:00|13303.1|13301.8|13302.1|13300.8|13306.8|13305.5|13301.2|13299.9|603
1582734600000|2020-02-26 16:30:00|13302.2|13300.9|13307.7|13306.4|13308.7|13307.4|13302|13300.7|551
1582734900000|2020-02-26 16:35:00|13307.6|13306.3|13305.8|13304.5|13310.1|13308.8|13305.7|13304.4|479
1582735200000|2020-02-26 16:40:00|13305.9|13304.6|13315.4|13314.1|13316.3|13315|13305.9|13304.6|548
1582735500000|2020-02-26 16:45:00|13315.5|13314.2|13314.5|13313.2|13316.8|13315.4|13314.4|13312.9|512
1582735800000|2020-02-26 16:50:00|13314.4|13313.1|13315.5|13314.2|13316.3|13315|13314.4|13313.1|496
1582736100000|2020-02-26 16:55:00|13315.6|13314.3|13322.8|13321.5|13323.4|13322.1|13315.6|13314.3|554
1582736400000|2020-02-26 17:00:00|13322.9|13321.6|13316.7|13315.4|13323.5|13322.2|13316.2|13314.7|882
1582736700000|2020-02-26 17:05:00|13316.8|13315.5|13318|13316.7|13321.7|13320.2|13316.6|13315|843
1582737000000|2020-02-26 17:10:00|13317.8|13316.5|13318.8|13317.5|13319.2|13317.9|13316.3|13315|531
1582737300000|2020-02-26 17:15:00|13319.1|13317.8|13319|13317.7|13320.4|13318.7|13317.3|13316|439
1582737600000|2020-02-26 17:20:00|13319.1|13317.8|13317|13315.7|13319.8|13318.5|13317|13315.7|483
1582737900000|2020-02-26 17:25:00|13316.5|13315.2|13316.1|13314.8|13318.2|13316.9|13315.7|13314.4|384
1582738200000|2020-02-26 17:30:00|13316.2|13314.9|13316.3|13315|13317.7|13316.1|13313.1|13311.7|441
1582738500000|2020-02-26 17:35:00|13315.8|13314.5|13319.1|13317.8|13319.7|13318.1|13315|13313.4|504
1582738800000|2020-02-26 17:40:00|13319.3|13318|13321.7|13320.4|13322.1|13320.8|13318.5|13317.1|407
1582739100000|2020-02-26 17:45:00|13321.8|13320.5|13322.4|13321.1|13323.9|13322.2|13319.9|13318.6|478
1582739400000|2020-02-26 17:50:00|13322.3|13321|13323.4|13322.1|13323.5|13322.2|13320.8|13319.2|521
1582739700000|2020-02-26 17:55:00|13323.3|13322|13321.2|13319.9|13326.3|13324.2|13318.7|13317.4|607
1582740000000|2020-02-26 18:00:00|13321.1|13319.8|13318.7|13317.4|13323.1|13321.5|13318.5|13317.1|522
1582740300000|2020-02-26 18:05:00|13318.8|13317.5|13320.8|13319.5|13322|13320.4|13318|13316.4|333
1582740600000|2020-02-26 18:10:00|13320.9|13319.6|13322.6|13321.3|13323.3|13322|13320|13318.7|326
1582740900000|2020-02-26 18:15:00|13322.5|13321.2|13319.9|13318.6|13322.9|13321.4|13319.9|13318.4|350
1582741200000|2020-02-26 18:20:00|13320|13318.7|13318.6|13317.3|13321|13319.6|13318.6|13317.2|449
1582741500000|2020-02-26 18:25:00|13318.5|13317.2|13316.2|13314.9|13319.3|13317.7|13315.4|13314.1|424
1582741800000|2020-02-26 18:30:00|13316.3|13315|13319.7|13318.4|13320.9|13319.6|13315.6|13314.3|567
1582742100000|2020-02-26 18:35:00|13319.6|13318.3|13323.5|13322.2|13325|13323.7|13317.3|13316|848
1582742400000|2020-02-26 18:40:00|13323.7|13322.4|13325|13323.7|13325.5|13324.1|13322.2|13320.8|765
1582742700000|2020-02-26 18:45:00|13324.9|13323.6|13324.5|13323.2|13326.1|13324.8|13323.5|13322.2|835
1582743000000|2020-02-26 18:50:00|13324.6|13323.3|13326.9|13325.6|13327.3|13326|13323.3|13322|643
1582743300000|2020-02-26 18:55:00|13326.8|13325.5|13332.2|13330.9|13334|13332.5|13326.7|13325.4|685
1582743600000|2020-02-26 19:00:00|13332.6|13330.5|13330.1|13328.8|13332.6|13331|13327.3|13326|648
1582743900000|2020-02-26 19:05:00|13330|13328.7|13329.7|13328.4|13330.7|13329.4|13327|13325.4|568
1582744200000|2020-02-26 19:10:00|13329.8|13328.5|13326.9|13325.6|13330.2|13328.6|13326.1|13324.7|581
1582744500000|2020-02-26 19:15:00|13327|13325.7|13327.9|13326.6|13329.3|13327.8|13326|13324.7|518
1582744800000|2020-02-26 19:20:00|13328.2|13326.9|13325.9|13324.6|13330.3|13329|13325.1|13323.8|505
1582745100000|2020-02-26 19:25:00|13325.8|13324.5|13323|13321.7|13325.8|13324.5|13322.1|13320.7|564
1582745400000|2020-02-26 19:30:00|13322.9|13321.6|13322.1|13320.8|13324|13322.7|13319.8|13318.5|603
1582745700000|2020-02-26 19:35:00|13322.6|13321.3|13321.6|13320.3|13322.6|13321.3|13318.1|13316.8|494
1582746000000|2020-02-26 19:40:00|13322|13319.9|13317.6|13315.5|13322.4|13320.6|13316.8|13315.1|542
1582746300000|2020-02-26 19:45:00|13317.1|13315.8|13316.3|13315|13318.7|13317.4|13315.1|13313.8|684
1582746600000|2020-02-26 19:50:00|13316.4|13315.1|13317.2|13315.9|13318.9|13317.6|13316.3|13315|477
1582746900000|2020-02-26 19:55:00|13317.3|13316|13318.6|13317.3|13318.7|13317.4|13315.2|13313.9|601
1582747200000|2020-02-26 20:00:00|13318.7|13317.4|13315.2|13313.9|13318.7|13317.4|13314.3|13312.6|499
1582747500000|2020-02-26 20:05:00|13315.3|13314|13312.8|13311.5|13316.2|13314.9|13312.8|13311.5|493
1582747800000|2020-02-26 20:10:00|13312.9|13311.6|13310.1|13308.8|13314.4|13313.1|13309.5|13308.2|707
1582748100000|2020-02-26 20:15:00|13310.2|13308.9|13311.9|13310.6|13312|13310.7|13309.2|13307.9|514
1582748400000|2020-02-26 20:20:00|13312|13310.7|13313.6|13312.3|13314.9|13313.1|13311.4|13310|505
1582748700000|2020-02-26 20:25:00|13313.7|13312.4|13313.6|13312.3|13315.2|13313.9|13313.2|13311.5|399
1582749000000|2020-02-26 20:30:00|13313.7|13312.4|13315.4|13314.1|13315.8|13314.1|13312.5|13311.2|491
1582749300000|2020-02-26 20:35:00|13315.2|13313.9|13313|13310.9|13316.2|13314.9|13312.2|13310.9|445
1582749600000|2020-02-26 20:40:00|13312.9|13310.8|13315.4|13314.1|13315.9|13314.3|13312.5|13310.8|315
1582749900000|2020-02-26 20:45:00|13314.9|13313.6|13317.1|13315.8|13317.5|13315.9|13314.8|13313.5|374
1582750200000|2020-02-26 20:50:00|13316.9|13315.6|13316.2|13314.9|13317.1|13315.8|13314.6|13313.3|301
1582750500000|2020-02-26 20:55:00|13316.1|13314.8|13317.4|13316.1|13317.8|13316.3|13315.2|13313.7|382
1582750800000|2020-02-26 21:00:00|13317.5|13316.2|13319.7|13317.6|13320.3|13318.9|13317.5|13316.1|396
1582751100000|2020-02-26 21:05:00|13319.6|13317.5|13320.6|13318.5|13320.8|13319.1|13318.6|13317.1|203
1582751400000|2020-02-26 21:10:00|13320.3|13319|13319|13317.7|13321.1|13319.5|13318.5|13316.9|220
1582751700000|2020-02-26 21:15:00|13318.9|13317.6|13318.5|13316.4|13319.4|13317.8|13317.8|13316.1|163
1582752000000|2020-02-26 21:20:00|13318.4|13316.3|13317.1|13315.8|13320.4|13318.7|13317|13315.4|204
1582752300000|2020-02-26 21:25:00|13317|13315.7|13318.5|13316.4|13318.7|13317|13316.5|13315.2|153
1582752600000|2020-02-26 21:30:00|13318.2|13316.9|13322.1|13320.8|13322.9|13321.2|13318|13316.3|179
1582752900000|2020-02-26 21:35:00|13322.4|13321.1|13323.4|13322.1|13324.8|13322.7|13321.7|13320|227
1582753200000|2020-02-26 21:40:00|13324.1|13322|13327.3|13326|13327.7|13326.1|13324.1|13322|231
1582753500000|2020-02-26 21:45:00|13327.6|13325.5|13329.4|13327.3|13329.8|13327.8|13326.9|13324.9|326
1582753800000|2020-02-26 21:50:00|13329.3|13327.2|13333.2|13331.1|13333.7|13331.6|13329.3|13327.2|404
1582754100000|2020-02-26 21:55:00|13333.1|13331|13333.9|13331.8|13337|13334.5|13332.4|13330.3|496
1582754400000|2020-02-26 22:00:00|13334.2|13331.2|13332.6|13327.3|13335.4|13331.2|13331.1|13326|76
1582754700000|2020-02-26 22:05:00|13334.2|13327.2|13331.9|13326.7|13334.5|13328.6|13328.4|13324.6|312
1582755000000|2020-02-26 22:10:00|13331.8|13326.9|13328.3|13326.2|13332.7|13328.2|13328.3|13326.1|297
1582755300000|2020-02-26 22:15:00|13329|13326.4|13329.7|13326.3|13330.4|13326.8|13328.3|13325.8|180
1582755600000|2020-02-26 22:20:00|13329.5|13326.1|13328.9|13326.8|13330.7|13328.1|13328.7|13325.8|183
1582755900000|2020-02-26 22:25:00|13329|13326.7|13330.3|13326.6|13330.6|13327.4|13328.6|13326.5|145
1582756200000|2020-02-26 22:30:00|13330.1|13326.7|13335.7|13332.6|13336.5|13332.6|13329.6|13326.2|222
1582756500000|2020-02-26 22:35:00|13335.6|13332.5|13334.4|13331.8|13336.1|13332.6|13333.5|13331.4|128
1582756800000|2020-02-26 22:40:00|13334.2|13331.9|13334.3|13330.4|13337.2|13333.8|13333.7|13330.2|290
1582757100000|2020-02-26 22:45:00|13334.5|13330.5|13334.7|13331.5|13335|13331.5|13334|13330.3|142
1582757400000|2020-02-26 22:50:00|13334.8|13331.1|13336.5|13333.9|13337.3|13334.6|13334|13330.5|251
1582757700000|2020-02-26 22:55:00|13336.6|13334|13339.4|13337|13341.1|13338.1|13336.1|13333.3|334
1582758000000|2020-02-26 23:00:00|13339.5|13337.1|13340.7|13338.6|13340.8|13338.7|13338.5|13336.4|384
1582758300000|2020-02-26 23:05:00|13340.8|13338.7|13337.7|13335.6|13341|13338.9|13336.8|13334.7|212
1582758600000|2020-02-26 23:10:00|13337.6|13335.5|13340.8|13338.7|13340.8|13338.7|13337.6|13335.5|141
1582758900000|2020-02-26 23:15:00|13340.9|13338.8|13342.6|13340.5|13346|13343.9|13340.8|13338.7|323
1582759200000|2020-02-26 23:20:00|13342.7|13340.6|13340.9|13338.8|13343.1|13341|13340.4|13338.3|181
1582759500000|2020-02-26 23:25:00|13341|13338.9|13341.5|13339.4|13342.6|13340.6|13339.9|13338.2|172
1582759800000|2020-02-26 23:30:00|13341.4|13339.3|13344.5|13342.4|13344.7|13342.9|13340.9|13339.3|332
1582760100000|2020-02-26 23:35:00|13344.9|13342.8|13343.6|13341.5|13345.7|13344.1|13343.3|13341.2|260
1582760400000|2020-02-26 23:40:00|13343.5|13341.4|13343.7|13341.6|13347.3|13345.2|13342.4|13340.3|395
1582760700000|2020-02-26 23:45:00|13343.6|13341.5|13341.8|13339.7|13343.7|13341.8|13341.7|13339.6|256
1582761000000|2020-02-26 23:50:00|13341.7|13339.6|13345.7|13344.4|13347.2|13345.1|13341.5|13339.6|412
1582761300000|2020-02-26 23:55:00|13345.8|13343.7|13345.2|13343.1|13348.3|13346.2|13344.3|13342.4|382
1582761600000|2020-02-27 00:00:00|13345.1|13343|13340|13337.9|13345.7|13343.7|13339.8|13337.7|663
1582761900000|2020-02-27 00:05:00|13339.9|13337.8|13340.4|13338.3|13343.8|13341.7|13337.4|13335.3|854
1582762200000|2020-02-27 00:10:00|13340.5|13338.4|13336.9|13334.8|13340.6|13338.5|13336.9|13334.8|502
1582762500000|2020-02-27 00:15:00|13336.6|13334.5|13337.4|13335.3|13338.1|13336.1|13335.4|13333.3|408
1582762800000|2020-02-27 00:20:00|13337.5|13335.4|13335.1|13333|13339.8|13337.7|13335|13332.9|473
1582763100000|2020-02-27 00:25:00|13335.2|13333.1|13336.7|13334.6|13336.9|13334.9|13334.8|13332.7|251
1582763400000|2020-02-27 00:30:00|13336.6|13334.5|13335.8|13333.7|13338|13335.9|13334.6|13332.5|292
1582763700000|2020-02-27 00:35:00|13335.9|13333.8|13335.2|13333.1|13336.5|13334.4|13334.1|13332|359
1582764000000|2020-02-27 00:40:00|13335.1|13333|13335.7|13333.6|13336.4|13334.3|13332.7|13331.2|258
1582764300000|2020-02-27 00:45:00|13335.8|13333.7|13332.3|13330.2|13336.3|13334.2|13331.3|13329.6|599
1582764600000|2020-02-27 00:50:00|13332.4|13330.3|13337.6|13335.5|13337.7|13335.6|13331.9|13330|421
1582764900000|2020-02-27 00:55:00|13337.5|13335.4|13336.6|13334.5|13338.2|13336.3|13335.1|13333.1|387
1582765200000|2020-02-27 01:00:00|13336.5|13334.4|13336.2|13334.1|13336.5|13334.4|13333|13330.9|752
1582765500000|2020-02-27 01:05:00|13336.1|13334|13337.9|13335.8|13338.9|13336.8|13333.4|13331.3|609
1582765800000|2020-02-27 01:10:00|13338.1|13336|13339.8|13337.7|13340|13338.2|13337.7|13335.9|485
1582766100000|2020-02-27 01:15:00|13339.9|13337.8|13340.8|13338.7|13342.4|13340.7|13338.6|13336.5|601
1582766400000|2020-02-27 01:20:00|13340.7|13338.6|13341|13338.9|13341.5|13339.7|13339.1|13337.3|468
1582766700000|2020-02-27 01:25:00|13340.9|13338.8|13343.9|13341.8|13344.4|13342.6|13340|13338.1|578
1582767000000|2020-02-27 01:30:00|13343.7|13341.6|13343.9|13341.8|13344.8|13343.1|13341.6|13339.5|598
1582767300000|2020-02-27 01:35:00|13344|13341.9|13347|13344.9|13347.5|13345.4|13343.7|13341.6|625
1582767600000|2020-02-27 01:40:00|13347.1|13345|13347.4|13346.1|13347.9|13346.1|13345.6|13343.5|511
1582767900000|2020-02-27 01:45:00|13347.3|13346|13346.8|13345.5|13347.9|13346.2|13346.2|13344.4|403
1582768200000|2020-02-27 01:50:00|13347.2|13345.1|13348.5|13346.4|13348.6|13346.8|13345|13343.2|409
1582768500000|2020-02-27 01:55:00|13348.6|13346.5|13347.3|13345.2|13348.8|13347|13346.1|13344|288
1582768800000|2020-02-27 02:00:00|13347.4|13345.3|13348.1|13346|13348.3|13346.4|13346.4|13344.7|355
1582769100000|2020-02-27 02:05:00|13348|13345.9|13345.9|13343.8|13348.8|13347.1|13345.1|13343|434
1582769400000|2020-02-27 02:10:00|13346|13343.9|13345.3|13343.2|13346.7|13344.8|13344.5|13342.5|311
1582769700000|2020-02-27 02:15:00|13344.9|13343.6|13341.8|13339.7|13345.6|13343.7|13341.4|13339.7|384
1582770000000|2020-02-27 02:20:00|13341.7|13339.6|13342.1|13340|13342.9|13340.8|13340.9|13339|318
1582770300000|2020-02-27 02:25:00|13341.8|13339.7|13342.8|13340.7|13342.9|13340.9|13340.7|13338.7|496
1582770600000|2020-02-27 02:30:00|13342.9|13340.8|13341|13338.9|13343|13341.3|13339.8|13338.1|346
1582770900000|2020-02-27 02:35:00|13340.9|13338.8|13340|13337.9|13342|13340.3|13339.5|13337.4|395
1582771200000|2020-02-27 02:40:00|13339.8|13338.5|13341.3|13339.2|13342.3|13340.7|13338.1|13336.4|414
1582771500000|2020-02-27 02:45:00|13341.2|13339.1|13337.9|13335.8|13341.6|13339.7|13337.3|13335.2|417
1582771800000|2020-02-27 02:50:00|13338|13335.9|13338.3|13336.2|13338.8|13337|13336.9|13335.2|264
1582772100000|2020-02-27 02:55:00|13338.5|13337.2|13339.8|13337.7|13340.5|13338.4|13337|13335.3|314
1582772400000|2020-02-27 03:00:00|13339.7|13337.6|13341.9|13339.8|13342|13340.2|13339.3|13337.2|284
1582772700000|2020-02-27 03:05:00|13341.8|13339.7|13340.8|13339.5|13343|13341.3|13340.8|13339|277
1582773000000|2020-02-27 03:10:00|13341.2|13339.1|13343.8|13341.7|13344.1|13342.4|13341.2|13339.1|220
1582773300000|2020-02-27 03:15:00|13343.7|13341.6|13341.7|13340.4|13344|13342.4|13341.4|13339.3|347
1582773600000|2020-02-27 03:20:00|13342.1|13340|13340.7|13338.6|13342.4|13340.8|13339.8|13338|247
1582773900000|2020-02-27 03:25:00|13340.6|13338.5|13340.3|13339|13340.8|13339.2|13338.8|13337|348
1582774200000|2020-02-27 03:30:00|13340.4|13339.1|13341.3|13339.2|13341.8|13340.3|13340.2|13338.3|239
1582774500000|2020-02-27 03:35:00|13341.4|13339.3|13342.1|13340|13342.9|13341.1|13340.9|13338.8|260
1582774800000|2020-02-27 03:40:00|13341.6|13340.3|13340.5|13338.4|13342.1|13340.3|13339.5|13337.4|322
1582775100000|2020-02-27 03:45:00|13340.6|13338.5|13341.3|13339.2|13341.9|13339.8|13340.5|13338.4|266
1582775400000|2020-02-27 03:50:00|13341.4|13339.3|13341.4|13339.3|13341.6|13339.8|13339.9|13338.1|148
1582775700000|2020-02-27 03:55:00|13341.5|13339.4|13340.7|13338.6|13341.7|13340.1|13339.9|13338.3|252
1582776000000|2020-02-27 04:00:00|13340.6|13338.5|13340.6|13338.5|13341.5|13339.7|13339.9|13338.2|161
1582776300000|2020-02-27 04:05:00|13340.7|13338.6|13340.4|13338.3|13340.7|13338.9|13339.3|13337.4|163
1582776600000|2020-02-27 04:10:00|13340.5|13338.4|13340.5|13338.4|13340.6|13338.9|13339.2|13337.5|138
1582776900000|2020-02-27 04:15:00|13340.4|13338.3|13340.6|13338.5|13340.8|13339|13339.9|13338|134
1582777200000|2020-02-27 04:20:00|13340.5|13338.4|13340.6|13338.5|13341.7|13340.1|13339.9|13338.2|148
1582777500000|2020-02-27 04:25:00|13340.5|13338.4|13341.6|13339.5|13341.6|13339.9|13340.2|13338.3|183
1582777800000|2020-02-27 04:30:00|13341.5|13339.4|13341.6|13339.5|13341.8|13340.1|13340.3|13338.6|222
1582778100000|2020-02-27 04:35:00|13341.5|13339.4|13343.6|13341.5|13343.7|13342|13341.1|13339.3|198
1582778400000|2020-02-27 04:40:00|13343.5|13341.4|13342.9|13340.8|13343.7|13341.9|13342.6|13340.8|175
1582778700000|2020-02-27 04:45:00|13343|13340.9|13342.1|13340|13343.2|13341.3|13341.4|13339.7|164
1582779000000|2020-02-27 04:50:00|13342|13339.9|13342.7|13340.6|13342.8|13341|13341.3|13339.5|229
1582779300000|2020-02-27 04:55:00|13342.6|13340.5|13346|13343.9|13346.8|13345|13342|13339.9|321
1582779600000|2020-02-27 05:00:00|13345.4|13343.3|13341.6|13339.5|13345.4|13343.6|13341.5|13339.5|374
1582779900000|2020-02-27 05:05:00|13341.7|13339.6|13340.1|13338|13342.5|13340.7|13339.6|13337.9|331
1582780200000|2020-02-27 05:10:00|13340.2|13338.1|13340.5|13338.4|13340.8|13339.1|13338.3|13336.2|380
1582780500000|2020-02-27 05:15:00|13340.4|13338.3|13339.5|13337.4|13340.8|13338.9|13338.8|13336.8|310
1582780800000|2020-02-27 05:20:00|13339.6|13337.5|13340.2|13338.1|13340.7|13338.8|13338.8|13336.9|367
1582781100000|2020-02-27 05:25:00|13340.3|13338.2|13341.7|13339.6|13342.1|13340.1|13339.5|13337.7|332
1582781400000|2020-02-27 05:30:00|13341.6|13339.5|13338.9|13336.8|13341.9|13339.8|13337.8|13336.1|366
1582781700000|2020-02-27 05:35:00|13339|13336.9|13339.3|13337.2|13339.7|13337.7|13338.4|13336.3|292
1582782000000|2020-02-27 05:40:00|13339.2|13337.1|13339.8|13337.7|13341|13339.1|13339.1|13337.1|348
1582782300000|2020-02-27 05:45:00|13339.6|13337.5|13340.7|13338.6|13341.7|13339.7|13339.1|13337.1|268
1582782600000|2020-02-27 05:50:00|13340.8|13338.7|13338.2|13336.1|13340.8|13338.7|13337.9|13335.8|221
1582782900000|2020-02-27 05:55:00|13338.1|13336|13338.8|13336.7|13339.7|13337.6|13338.1|13336|292
1582783200000|2020-02-27 06:00:00|13338.7|13336.6|13340|13337.9|13341.9|13339.9|13337.8|13335.9|313
1582783500000|2020-02-27 06:05:00|13339.9|13337.8|13342.4|13340.3|13342.5|13340.7|13338.8|13337|273
1582783800000|2020-02-27 06:10:00|13342.3|13340.2|13341|13338.9|13342.6|13340.5|13340.4|13338.7|259
1582784100000|2020-02-27 06:15:00|13340.9|13338.8|13341|13338.9|13342.7|13340.8|13340.6|13338.8|210
1582784400000|2020-02-27 06:20:00|13341.5|13339.4|13341.8|13339.7|13342.6|13340.5|13340.8|13339|246
1582784700000|2020-02-27 06:25:00|13341.7|13339.6|13341.9|13339.8|13343.9|13342.3|13341.3|13339.2|235
1582785000000|2020-02-27 06:30:00|13341.7|13339.6|13339.9|13337.8|13342|13339.9|13338.7|13337|366
1582785300000|2020-02-27 06:35:00|13339.8|13337.7|13339.9|13338.6|13342.2|13340.4|13337.8|13336.2|386
1582785600000|2020-02-27 06:40:00|13340.3|13338.2|13339.1|13337|13340.8|13338.9|13338.7|13337|308
1582785900000|2020-02-27 06:45:00|13339.3|13337.2|13337.4|13335.3|13339.6|13337.7|13336.8|13335.1|318
1582786200000|2020-02-27 06:50:00|13336.9|13335.6|13337.2|13335.1|13338.1|13336.4|13335|13333|348
1582786500000|2020-02-27 06:55:00|13337|13334.9|13333.9|13331.8|13337.2|13335.1|13333.3|13331.2|387
1582786800000|2020-02-27 07:00:00|13333.8|13331.7|13340.7|13339.4|13342.1|13340.1|13331.7|13330.3|730
1582787100000|2020-02-27 07:05:00|13341|13339.7|13343.4|13341.3|13344.1|13342.3|13340.2|13338.5|519
1582787400000|2020-02-27 07:10:00|13343.5|13341.4|13337.4|13335.3|13343.6|13341.5|13336.8|13335.1|617
1582787700000|2020-02-27 07:15:00|13337|13335.7|13339.8|13338.5|13341|13339.1|13335.3|13333.5|580
1582788000000|2020-02-27 07:20:00|13339.7|13338.4|13341|13339.7|13342.7|13340.8|13339.7|13338|459
1582788300000|2020-02-27 07:25:00|13340.8|13339.5|13339.9|13338.6|13341.7|13340.1|13336.9|13335.6|517
1582788600000|2020-02-27 07:30:00|13340|13338.7|13334.8|13333.5|13340.5|13339.2|13334.6|13333.2|611
1582788900000|2020-02-27 07:35:00|13335|13333.7|13336.2|13334.9|13337.3|13335.6|13333.1|13331.8|595
1582789200000|2020-02-27 07:40:00|13336.1|13334.8|13341.7|13340.4|13343.2|13341.9|13335|13333.7|563
1582789500000|2020-02-27 07:45:00|13341.6|13340.3|13339.4|13338.1|13343.5|13341.9|13338.3|13337|528
1582789800000|2020-02-27 07:50:00|13339.3|13338|13339.6|13338.3|13342.1|13340.4|13338.7|13337.1|501
1582790100000|2020-02-27 07:55:00|13339.5|13338.2|13338.6|13337.3|13341.3|13339.9|13337.5|13336|475
1582790400000|2020-02-27 08:00:00|13338.5|13337.2|13337.3|13336|13339.7|13338.1|13335.9|13334.6|441
1582790700000|2020-02-27 08:05:00|13337.8|13336.5|13342|13340.7|13342.2|13340.9|13336.8|13335.2|540
1582791000000|2020-02-27 08:10:00|13341.9|13340.6|13344.8|13343.5|13345.4|13343.9|13340.1|13338.8|709
1582791300000|2020-02-27 08:15:00|13344.7|13343.4|13341.6|13340.3|13347.4|13345.8|13338.9|13337.6|780
1582791600000|2020-02-27 08:20:00|13341.7|13340.4|13338.5|13337.2|13342|13340.7|13337.4|13335.8|750
1582791900000|2020-02-27 08:25:00|13338.4|13337.1|13331.6|13330.3|13339.8|13338.5|13331.6|13330.3|610
1582792200000|2020-02-27 08:30:00|13331.7|13330.4|13328.9|13327.6|13334.9|13333.6|13328.8|13327.5|825
1582792500000|2020-02-27 08:35:00|13328.8|13327.5|13331.6|13330.3|13333|13331.2|13327.8|13326.3|566
1582792800000|2020-02-27 08:40:00|13331.7|13330.4|13329.1|13327.8|13332.2|13330.9|13328.5|13327.2|704
1582793100000|2020-02-27 08:45:00|13329|13327.7|13332|13330.7|13332.6|13331.3|13328.7|13327.4|603
1582793400000|2020-02-27 08:50:00|13331.9|13330.6|13328.5|13327.2|13332.2|13330.9|13328.4|13327.1|552
1582793700000|2020-02-27 08:55:00|13328.4|13327.1|13324.3|13323|13329.9|13328.6|13322.4|13321|642
1582794000000|2020-02-27 09:00:00|13324.2|13322.9|13323.1|13321.8|13326.7|13325|13321.1|13319.4|657
1582794300000|2020-02-27 09:05:00|13322.9|13321.6|13326.3|13324.2|13326.3|13324.7|13321.4|13320.1|531
1582794600000|2020-02-27 09:10:00|13326.4|13324.3|13326.8|13325.5|13327.4|13325.8|13324.8|13323.5|486
1582794900000|2020-02-27 09:15:00|13326.7|13325.4|13328.8|13327.5|13329.5|13327.9|13326.3|13324.9|362
1582795200000|2020-02-27 09:20:00|13328.9|13327.6|13325.8|13324.5|13329.8|13328.5|13324.5|13323.2|435
1582795500000|2020-02-27 09:25:00|13325.9|13324.6|13325.4|13324.1|13326.1|13324.8|13323|13321.5|428
1582795800000|2020-02-27 09:30:00|13325.3|13324|13322.7|13321.4|13325.9|13324.5|13322.5|13320.8|430
1582796100000|2020-02-27 09:35:00|13322.6|13321.3|13328.1|13326.8|13328.4|13327.1|13322.6|13321.3|502
1582796400000|2020-02-27 09:40:00|13328|13326.7|13326.4|13325.1|13328|13326.7|13325.9|13324.6|380
1582796700000|2020-02-27 09:45:00|13326.3|13325|13329.7|13328.4|13331.8|13330.5|13326.2|13324.9|506
1582797000000|2020-02-27 09:50:00|13329.6|13328.3|13325.4|13324.1|13330.4|13329.1|13325.2|13323.8|456
1582797300000|2020-02-27 09:55:00|13325.5|13324.2|13324.3|13323|13326.6|13325.3|13323.4|13322.1|394
1582797600000|2020-02-27 10:00:00|13324.2|13322.9|13321.8|13320.5|13324.5|13322.9|13321.2|13319.9|406
1582797900000|2020-02-27 10:05:00|13321.7|13320.4|13321.4|13320.1|13324.1|13322.7|13321.4|13320.1|420
1582798200000|2020-02-27 10:10:00|13321.5|13320.2|13317.9|13316.6|13321.6|13320.3|13317.4|13316.1|390
1582798500000|2020-02-27 10:15:00|13318|13316.7|13322.8|13321.5|13323.6|13322.1|13317.9|13316.6|417
1582798800000|2020-02-27 10:20:00|13322.7|13321.4|13324.8|13323.5|13326.1|13324.8|13322|13320.7|337
1582799100000|2020-02-27 10:25:00|13324.9|13323.6|13330.6|13329.3|13332|13330.7|13324.7|13323.4|476
1582799400000|2020-02-27 10:30:00|13330.7|13329.4|13327.1|13325.8|13330.8|13329.5|13326.3|13324.7|311
1582799700000|2020-02-27 10:35:00|13327|13325.7|13328|13326.7|13328.1|13326.8|13326.2|13324.9|340
1582800000000|2020-02-27 10:40:00|13328.1|13326.8|13329.3|13328|13329.4|13328.1|13325.8|13324.5|415
1582800300000|2020-02-27 10:45:00|13329.4|13328.1|13331.6|13330.3|13331.9|13330.6|13329.4|13328.1|387
1582800600000|2020-02-27 10:50:00|13331.5|13330.2|13336.1|13334.8|13336.6|13335.3|13331.1|13329.8|377
1582800900000|2020-02-27 10:55:00|13336|13334.7|13336.9|13335.6|13337.5|13336.1|13334.2|13332.9|501
1582801200000|2020-02-27 11:00:00|13337|13335.7|13337.9|13336.6|13338|13336.7|13334.2|13332.5|456
1582801500000|2020-02-27 11:05:00|13337.8|13336.5|13337.3|13336|13340|13338.7|13335.9|13334.2|568
1582801800000|2020-02-27 11:10:00|13337.6|13336.3|13336.7|13335.4|13339.2|13337.9|13336|13334.7|443
1582802100000|2020-02-27 11:15:00|13336.6|13335.3|13335.7|13334.4|13337.9|13336.4|13333.5|13332.2|431
1582802400000|2020-02-27 11:20:00|13335.6|13334.3|13335.6|13334.3|13336.6|13335.2|13335.1|13333.5|330
1582802700000|2020-02-27 11:25:00|13335.7|13334.4|13341.4|13340.1|13341.7|13340.4|13335.6|13334.3|498
1582803000000|2020-02-27 11:30:00|13341.3|13340|13344.3|13343|13345.1|13343.8|13339.5|13338.2|423
1582803300000|2020-02-27 11:35:00|13344.4|13343.1|13339.6|13338.3|13346.2|13344.9|13339.5|13338.2|566
1582803600000|2020-02-27 11:40:00|13339.5|13338.2|13339.1|13337.8|13341.8|13340.5|13338.8|13337.1|529
1582803900000|2020-02-27 11:45:00|13339.2|13337.9|13336|13334.7|13339.4|13338.1|13335|13333.3|354
1582804200000|2020-02-27 11:50:00|13336.1|13334.8|13343.5|13342.2|13344|13342.7|13336.1|13334.8|440
1582804500000|2020-02-27 11:55:00|13343.6|13342.3|13342.4|13341.1|13346.2|13344.6|13342.2|13340.7|432
1582804800000|2020-02-27 12:00:00|13342.5|13341.2|13342.6|13340.5|13346|13344.7|13341.6|13340.3|430
1582805100000|2020-02-27 12:05:00|13342.5|13340.4|13341.7|13340.4|13344.4|13342.7|13340.8|13339.5|436
1582805400000|2020-02-27 12:10:00|13341.6|13340.3|13342.4|13341.1|13343|13341.3|13339.6|13338.3|359
1582805700000|2020-02-27 12:15:00|13342.5|13341.2|13345.8|13344.5|13347.2|13345.5|13341.4|13339.8|409
1582806000000|2020-02-27 12:20:00|13345.9|13344.6|13346.9|13345.6|13347.3|13345.9|13343.6|13342.3|466
1582806300000|2020-02-27 12:25:00|13346.8|13345.5|13347.9|13346.6|13347.9|13346.6|13344.1|13342.8|389
1582806600000|2020-02-27 12:30:00|13348|13346.7|13345.6|13344.3|13360.5|13358.4|13343.1|13341.5|1225
1582806900000|2020-02-27 12:35:00|13345.5|13344.2|13352.1|13350.8|13352.8|13351.5|13345.1|13343.8|521
1582807200000|2020-02-27 12:40:00|13352.2|13350.9|13346|13344.7|13354.5|13352.6|13344.9|13343.3|578
1582807500000|2020-02-27 12:45:00|13345.9|13344.6|13346.3|13345|13348.8|13347.5|13341.9|13340.3|708
1582807800000|2020-02-27 12:50:00|13346.6|13344.5|13348|13346.7|13350.1|13348.8|13344.9|13343.3|574
1582808100000|2020-02-27 12:55:00|13347.9|13346.6|13352.2|13350.9|13352.6|13351.1|13345.6|13344.1|454
1582808400000|2020-02-27 13:00:00|13351.6|13350.3|13349.9|13348.6|13352.3|13351|13346.3|13345|723
1582808700000|2020-02-27 13:05:00|13350|13348.7|13348.9|13347.6|13351.2|13349.9|13346.8|13345.5|554
1582809000000|2020-02-27 13:10:00|13349.3|13347.2|13349.4|13348.1|13350.4|13349.1|13347.4|13345.9|452
1582809300000|2020-02-27 13:15:00|13349.5|13348.2|13353.4|13352.1|13355.7|13354.4|13348.6|13347.1|568
1582809600000|2020-02-27 13:20:00|13353.8|13352.5|13354.2|13352.9|13358.5|13357.2|13351.8|13350.5|778
1582809900000|2020-02-27 13:25:00|13354|13352.7|13363.1|13355.1|13366|13362.1|13352.6|13351.3|840
1582810200000|2020-02-27 13:30:00|13362.9|13354.9|13364.1|13362|13364.1|13362.7|13356.6|13353|804
1582810500000|2020-02-27 13:35:00|13364.2|13362.1|13359.3|13358|13364.2|13362.5|13355.4|13353.8|830
1582810800000|2020-02-27 13:40:00|13359.5|13358.2|13356.4|13355.1|13360.6|13359|13354.6|13353.3|574
1582811100000|2020-02-27 13:45:00|13356.9|13355.6|13363.1|13361.8|13364|13362.3|13355.5|13354.2|735
1582811400000|2020-02-27 13:50:00|13363|13361.7|13368.2|13366.9|13370.5|13369.2|13363|13361.7|654
1582811700000|2020-02-27 13:55:00|13368.3|13367|13361.2|13359.9|13368.4|13367.1|13359.4|13358.1|643
1582812000000|2020-02-27 14:00:00|13361.3|13360|13365.4|13363.3|13365.8|13364.3|13360|13358.7|822
1582812300000|2020-02-27 14:05:00|13365.3|13363.2|13368|13366.7|13371.1|13369.8|13363.4|13362.1|911
1582812600000|2020-02-27 14:10:00|13367.9|13366.6|13369.4|13368.1|13375.6|13373.5|13367.4|13366.1|961
1582812900000|2020-02-27 14:15:00|13369.3|13368|13374.4|13373.1|13375.1|13373.7|13367.7|13366.4|808
1582813200000|2020-02-27 14:20:00|13374.5|13373.2|13364.2|13362.9|13374.5|13373.2|13363.4|13362.1|772
1582813500000|2020-02-27 14:25:00|13364.3|13363|13365.4|13364.1|13365.9|13364.6|13362.4|13361.1|623
1582813800000|2020-02-27 14:30:00|13365.7|13364.4|13369.7|13368.4|13371.9|13370.6|13365.6|13364.3|1217
1582814100000|2020-02-27 14:35:00|13369.6|13368.3|13357.1|13355.8|13370.6|13369.3|13356.2|13354.9|1163
1582814400000|2020-02-27 14:40:00|13356.9|13355.6|13356.7|13355.4|13359.9|13358.2|13353.7|13352.2|1130
1582814700000|2020-02-27 14:45:00|13356.8|13355.5|13359.5|13358.2|13363.4|13361.7|13356|13354.7|1266
1582815000000|2020-02-27 14:50:00|13359.6|13358.3|13364.8|13363.5|13367.9|13366.4|13358.6|13357|1155
1582815300000|2020-02-27 14:55:00|13365|13363.7|13363.4|13361.3|13366.4|13365|13360.4|13358.8|890
1582815600000|2020-02-27 15:00:00|13363.5|13361.4|13357|13355.7|13364.3|13363|13355.2|13353.9|910
1582815900000|2020-02-27 15:05:00|13356.7|13355.4|13357.1|13355.8|13361.3|13359.7|13353.5|13352.1|897
1582816200000|2020-02-27 15:10:00|13357|13355.7|13353.1|13351.8|13358.8|13357.2|13350.7|13349.3|1085
1582816500000|2020-02-27 15:15:00|13353.2|13351.9|13350.1|13348.8|13354.3|13353|13349.4|13347.8|940
1582816800000|2020-02-27 15:20:00|13350.6|13348.5|13346.7|13345.4|13352.2|13350.9|13346.4|13345.1|925
1582817100000|2020-02-27 15:25:00|13346.8|13345.5|13351.3|13350|13354.7|13353|13346|13344.7|1059
1582817400000|2020-02-27 15:30:00|13351.4|13350.1|13348.1|13346.8|13353.6|13352.1|13347.6|13345.8|838
1582817700000|2020-02-27 15:35:00|13348.2|13346.9|13350.2|13348.9|13351.9|13350.2|13345|13343.2|901
1582818000000|2020-02-27 15:40:00|13350.4|13349.1|13350.3|13349|13352.3|13351|13347.6|13346.3|902
1582818300000|2020-02-27 15:45:00|13350.2|13348.9|13343.3|13342|13351.6|13350.3|13343|13341.7|915
1582818600000|2020-02-27 15:50:00|13343.4|13342.1|13347.6|13346.3|13349|13347.7|13343.4|13342.1|711
1582818900000|2020-02-27 15:55:00|13347.5|13346.2|13357.3|13356|13358.3|13357|13345.4|13344.1|1036
1582819200000|2020-02-27 16:00:00|13357.4|13356.1|13354.8|13353.5|13360.3|13359|13354.2|13352.9|921
1582819500000|2020-02-27 16:05:00|13354.7|13353.4|13355|13353.7|13360.1|13358.6|13354.4|13353.1|962
1582819800000|2020-02-27 16:10:00|13354.9|13353.6|13360|13358.7|13364.4|13363.1|13354.8|13353.1|1036
1582820100000|2020-02-27 16:15:00|13359.9|13358.6|13362.8|13361.5|13364.8|13363.5|13356.3|13355|803
1582820400000|2020-02-27 16:20:00|13363|13361.7|13360|13358.7|13364.3|13363|13359.2|13357.9|734
1582820700000|2020-02-27 16:25:00|13360.1|13358.8|13362.3|13361|13363.3|13362|13359.8|13358.5|629
1582821000000|2020-02-27 16:30:00|13362.4|13361.1|13364.8|13363.5|13365.1|13363.8|13360|13358.7|720
1582821300000|2020-02-27 16:35:00|13364.7|13363.4|13369.5|13368.2|13370.6|13369.3|13364.4|13363.1|759
1582821600000|2020-02-27 16:40:00|13369.4|13368.1|13368.4|13367.1|13370|13368.7|13366.1|13364.8|612
1582821900000|2020-02-27 16:45:00|13368.5|13367.2|13364.5|13363.2|13369.6|13368.3|13362.8|13361.5|679
1582822200000|2020-02-27 16:50:00|13364.6|13363.3|13362.8|13361.5|13364.8|13363.5|13362|13360.6|747
1582822500000|2020-02-27 16:55:00|13362.7|13361.4|13357.5|13356.2|13365.9|13364.6|13357.1|13355.8|784
1582822800000|2020-02-27 17:00:00|13357.4|13356.1|13360.5|13359.2|13363.2|13361.9|13356.1|13354.8|857
1582823100000|2020-02-27 17:05:00|13360.6|13359.3|13359.9|13358.6|13365.1|13363.8|13359.3|13357.5|752
1582823400000|2020-02-27 17:10:00|13359.8|13358.5|13362.3|13361|13365|13363.3|13358.3|13356.7|724
1582823700000|2020-02-27 17:15:00|13362.4|13361.1|13361.9|13360.6|13364.2|13362.8|13360.8|13359.5|598
1582824000000|2020-02-27 17:20:00|13362.1|13360.8|13364.8|13363.5|13366|13364.6|13361.8|13360.5|701
1582824300000|2020-02-27 17:25:00|13364.9|13363.6|13361.5|13360.2|13365|13363.6|13361.2|13359.9|605
1582824600000|2020-02-27 17:30:00|13361.7|13360.4|13362.2|13360.9|13362.3|13361|13358.2|13356.7|771
1582824900000|2020-02-27 17:35:00|13362.1|13360.8|13363.7|13362.4|13363.7|13362.4|13358.4|13357.1|745
1582825200000|2020-02-27 17:40:00|13363.8|13362.5|13363.9|13362.6|13364.4|13363.1|13361.1|13359.6|663
1582825500000|2020-02-27 17:45:00|13363.8|13362.5|13365.5|13364.2|13365.8|13364.5|13362.2|13360.9|631
1582825800000|2020-02-27 17:50:00|13365.6|13364.3|13365.1|13363.8|13366.9|13365.6|13364.6|13363.3|468
1582826100000|2020-02-27 17:55:00|13365.2|13363.9|13363.1|13361.8|13366.6|13365.3|13362.4|13360.8|718
1582826400000|2020-02-27 18:00:00|13363.2|13361.9|13362.4|13361.1|13365.2|13363.9|13361.3|13360|716
1582826700000|2020-02-27 18:05:00|13362.5|13361.2|13361|13359.7|13363.6|13362.3|13360.2|13358.6|640
1582827000000|2020-02-27 18:10:00|13361.1|13359.8|13357.8|13356.5|13361.5|13360.2|13357.7|13356.4|397
1582827300000|2020-02-27 18:15:00|13357.7|13356.4|13357.4|13356.1|13359|13357.7|13356.4|13355.1|498
1582827600000|2020-02-27 18:20:00|13357.5|13356.2|13360.1|13358.8|13360.3|13358.9|13356.5|13354.9|523
1582827900000|2020-02-27 18:25:00|13360.2|13358.9|13362.1|13360.8|13362.3|13361|13358.2|13356.6|571
1582828200000|2020-02-27 18:30:00|13362.2|13360.9|13363.6|13362.3|13364.3|13363|13361.9|13360.6|409
1582828500000|2020-02-27 18:35:00|13363.7|13362.4|13365.3|13364|13367.2|13365.9|13363.6|13362.3|522
1582828800000|2020-02-27 18:40:00|13365.1|13363.8|13367|13365.7|13369.2|13367.9|13364.8|13363.5|921
1582829100000|2020-02-27 18:45:00|13367.1|13365.8|13367|13365.7|13369.3|13367.9|13365.4|13364.1|695
1582829400000|2020-02-27 18:50:00|13366.9|13365.6|13362.8|13361.5|13367.6|13366.3|13361.6|13360.3|626
1582829700000|2020-02-27 18:55:00|13362.7|13361.4|13366|13363.9|13367.8|13366.5|13362.5|13361.1|664
1582830000000|2020-02-27 19:00:00|13366.1|13364|13363.8|13362.5|13367.3|13366|13362.8|13361.5|801
1582830300000|2020-02-27 19:05:00|13364.2|13362.1|13366.8|13364.7|13367|13365.7|13363.4|13362.1|588
1582830600000|2020-02-27 19:10:00|13366.9|13364.8|13362.7|13361.4|13367.6|13365.8|13362.6|13361|431
1582830900000|2020-02-27 19:15:00|13362.8|13361.5|13364|13362.7|13364.7|13363.2|13360.9|13359.6|750
1582831200000|2020-02-27 19:20:00|13363.9|13362.6|13360.4|13359.1|13363.9|13362.6|13357.4|13355.6|572
1582831500000|2020-02-27 19:25:00|13360.5|13359.2|13360.7|13359.4|13361.5|13360.2|13357.3|13355.8|640
1582831800000|2020-02-27 19:30:00|13360.6|13359.3|13359.7|13358.4|13362.1|13360.8|13358.5|13357.2|515
1582832100000|2020-02-27 19:35:00|13359.8|13358.5|13361.9|13360.6|13363.3|13362|13358.6|13357.3|428
1582832400000|2020-02-27 19:40:00|13362|13360.7|13363.6|13362.3|13364|13362.7|13359.9|13358.6|511
1582832700000|2020-02-27 19:45:00|13363.5|13362.2|13364.1|13362.8|13364.5|13363.2|13363|13361.4|409
1582833000000|2020-02-27 19:50:00|13364|13362.7|13364.8|13363.5|13365.9|13364.6|13363.9|13362.6|415
1582833300000|2020-02-27 19:55:00|13364.7|13363.4|13368.3|13367|13368.6|13367.3|13363.5|13362.2|385
1582833600000|2020-02-27 20:00:00|13368.4|13367.1|13365.5|13364.2|13368.4|13367.1|13364.7|13363.4|434
1582833900000|2020-02-27 20:05:00|13365.6|13364.3|13368.5|13367.2|13369|13367.7|13365.3|13364|541
1582834200000|2020-02-27 20:10:00|13368.4|13367.1|13370.2|13368.9|13370.5|13369.1|13367.5|13365.8|427
1582834500000|2020-02-27 20:15:00|13370.3|13369|13374.6|13373.3|13374.7|13373.4|13370|13368.7|439
1582834800000|2020-02-27 20:20:00|13374.7|13373.4|13374.4|13373.1|13375.7|13374.3|13374.1|13372.8|481
1582835100000|2020-02-27 20:25:00|13374.3|13373|13377.5|13376.2|13378.7|13377.3|13373.5|13372.2|463
1582835400000|2020-02-27 20:30:00|13377.4|13376.1|13372.5|13371.2|13377.5|13376.2|13372.4|13371.1|454
1582835700000|2020-02-27 20:35:00|13372.7|13371.4|13373.5|13372.2|13376|13374.6|13372.6|13371.3|619
1582836000000|2020-02-27 20:40:00|13373.4|13372.1|13373.8|13372.5|13374.3|13372.9|13370.5|13369.2|500
1582836300000|2020-02-27 20:45:00|13373.7|13372.4|13374.2|13372.9|13376|13374.7|13372.3|13371|541
1582836600000|2020-02-27 20:50:00|13374.3|13373|13375.7|13374.4|13376.3|13375|13373.3|13372|518
1582836900000|2020-02-27 20:55:00|13375.8|13374.5|13383.2|13381.1|13385.6|13383.8|13375.2|13373.9|696
1582837200000|2020-02-27 21:00:00|13383.1|13381|13381.2|13379.1|13385.5|13383.7|13379.5|13377.6|762
1582837500000|2020-02-27 21:05:00|13381.1|13379|13379.6|13378.3|13382.2|13380.7|13379.3|13377.8|403
1582837800000|2020-02-27 21:10:00|13379.7|13378.4|13376.7|13374.6|13380.1|13378.5|13375.9|13374.4|447
1582838100000|2020-02-27 21:15:00|13376.8|13374.7|13386.1|13384.8|13386.8|13385|13376.2|13374.6|352
1582838400000|2020-02-27 21:20:00|13386|13384.7|13388.5|13387.2|13388.7|13387.4|13385.2|13383.9|279
1582838700000|2020-02-27 21:25:00|13388.3|13387|13389.4|13387.3|13389.4|13387.5|13387.4|13386|210
1582839000000|2020-02-27 21:30:00|13389.3|13387.2|13389.2|13387.1|13389.8|13388.1|13387.9|13386.2|255
1582839300000|2020-02-27 21:35:00|13389.3|13387.2|13386.9|13384.8|13389.5|13387.6|13385.9|13384.1|258
1582839600000|2020-02-27 21:40:00|13386.8|13384.7|13385.7|13383.6|13387.2|13385.2|13383.4|13381.7|282
1582839900000|2020-02-27 21:45:00|13385.8|13383.7|13386|13383.9|13387|13385.2|13384.7|13382.6|285
1582840200000|2020-02-27 21:50:00|13385.9|13383.8|13392.2|13390.1|13394|13391.9|13385.6|13383.5|488
1582840500000|2020-02-27 21:55:00|13391.3|13389.2|13393.2|13390.1|13395.7|13393.6|13390.2|13388.1|472
1582840800000|2020-02-27 22:00:00|13393.5|13389.6|13392.7|13387.5|13394.8|13391.9|13392.6|13387|113
1582841100000|2020-02-27 22:05:00|13393.2|13387.3|13388.5|13385.3|13394.6|13388.9|13386.5|13383.2|479
1582841400000|2020-02-27 22:10:00|13388.4|13385.4|13388.1|13385.5|13390.5|13386.9|13385.2|13377.4|423
1582841700000|2020-02-27 22:15:00|13386.7|13384.6|13389.8|13383.6|13390.4|13386.2|13385.3|13381.1|423
1582842000000|2020-02-27 22:20:00|13389.7|13383.5|13385.6|13381.8|13390.1|13386.4|13383.7|13379.5|392
1582842300000|2020-02-27 22:25:00|13385.9|13381.9|13384.2|13379.4|13389.2|13384.9|13382.2|13379.1|414
1582842600000|2020-02-27 22:30:00|13384.1|13379.5|13384.7|13379.8|13385.3|13381.4|13380.5|13378.4|319
1582842900000|2020-02-27 22:35:00|13384.9|13379.6|13384.1|13381|13385.7|13381.3|13383.5|13378.9|184
1582843200000|2020-02-27 22:40:00|13384.3|13380.9|13385.9|13382.8|13387.8|13383.7|13383.6|13379.3|243
1582843500000|2020-02-27 22:45:00|13387.1|13381.8|13387|13382.4|13389.4|13386.2|13386|13381.7|439
1582843800000|2020-02-27 22:50:00|13387.1|13382.7|13386.5|13383.5|13389.1|13385.1|13385|13381|455
1582844100000|2020-02-27 22:55:00|13387|13383.2|13386.9|13383.1|13389.1|13385|13385.8|13381.9|454
1582844400000|2020-02-27 23:00:00|13387.1|13383|13386.5|13384.1|13389.2|13386.6|13385.4|13382|818
1582844700000|2020-02-27 23:05:00|13386.6|13384|13386.3|13384.1|13386.9|13384.6|13383.7|13381.6|450
1582845000000|2020-02-27 23:10:00|13386.4|13383.9|13383.2|13381.1|13386.5|13384.3|13382|13379.9|544
1582845300000|2020-02-27 23:15:00|13383.3|13381.2|13380.4|13378.3|13386.3|13384.2|13379.8|13377.7|530
1582845600000|2020-02-27 23:20:00|13380.3|13378.2|13381.3|13379.2|13382.2|13380.3|13378.9|13377|458
1582845900000|2020-02-27 23:25:00|13381.4|13379.3|13381.4|13379.3|13381.5|13379.6|13379.2|13377.1|321
1582846200000|2020-02-27 23:30:00|13381.5|13379.4|13382.5|13380.4|13382.6|13380.6|13379.6|13377.5|495
1582846500000|2020-02-27 23:35:00|13382.4|13380.3|13383.5|13381.4|13384.5|13382.5|13380.6|13378.5|479
1582846800000|2020-02-27 23:40:00|13383.1|13381|13382.7|13380.6|13383.7|13381.6|13382|13379.9|382
1582847100000|2020-02-27 23:45:00|13382.8|13380.7|13383.3|13381.2|13383.8|13381.7|13380.9|13378.8|267
1582847400000|2020-02-27 23:50:00|13383.6|13381.5|13386.3|13384.2|13386.6|13384.5|13383.6|13381.5|217
1582847700000|2020-02-27 23:55:00|13386.4|13384.3|13389.5|13387.4|13389.5|13387.4|13385.8|13384|362
1582848000000|2020-02-28 00:00:00|13389.4|13387.3|13391.3|13390|13393|13390.9|13386.8|13385.2|582
1582848300000|2020-02-28 00:05:00|13391.4|13390.1|13394.2|13392.1|13394.2|13392.1|13388|13386|421
1582848600000|2020-02-28 00:10:00|13394.1|13392|13392|13389.9|13394.7|13392.6|13392|13389.9|363
1582848900000|2020-02-28 00:15:00|13391.9|13389.8|13392.1|13390|13392.1|13390.1|13389.8|13388|361
1582849200000|2020-02-28 00:20:00|13392.5|13390.4|13391.7|13389.6|13392.9|13391.3|13390.1|13388.1|344
1582849500000|2020-02-28 00:25:00|13391.8|13389.7|13395.1|13393|13395.6|13393.9|13391.2|13389.4|361
1582849800000|2020-02-28 00:30:00|13394.5|13393.2|13392.8|13391.5|13395.4|13393.5|13392.7|13391.1|253
1582850100000|2020-02-28 00:35:00|13392.7|13391.4|13393.4|13391.3|13394.1|13392|13392.7|13390.8|179
1582850400000|2020-02-28 00:40:00|13393.5|13391.4|13393.4|13391.3|13394.3|13392.6|13392.8|13391.1|187
1582850700000|2020-02-28 00:45:00|13393.5|13391.4|13395.3|13393.2|13395.7|13393.6|13392.9|13391.2|229
1582851000000|2020-02-28 00:50:00|13394.9|13392.8|13398.5|13396.4|13398.7|13396.6|13394.8|13392.8|289
1582851300000|2020-02-28 00:55:00|13398.6|13396.5|13396.1|13394|13398.7|13396.6|13395.7|13393.7|251
1582851600000|2020-02-28 01:00:00|13397.1|13395|13399.9|13397.8|13400.2|13398.7|13395.6|13393.5|358
1582851900000|2020-02-28 01:05:00|13399.8|13397.7|13401.3|13400|13402.3|13400.3|13399.1|13397.3|298
1582852200000|2020-02-28 01:10:00|13401.6|13399.5|13405.3|13403.2|13405.5|13403.4|13400.9|13399|333
1582852500000|2020-02-28 01:15:00|13405.2|13403.1|13409.1|13407.8|13410.4|13408.3|13403.5|13401.4|472
1582852800000|2020-02-28 01:20:00|13409.2|13407.9|13409.7|13407.6|13410.6|13408.5|13408.7|13407|379
1582853100000|2020-02-28 01:25:00|13409.5|13407.4|13412.3|13410.2|13413.6|13411.5|13409.2|13407.1|430
1582853400000|2020-02-28 01:30:00|13412.6|13410.5|13412.6|13410.5|13412.9|13411.1|13410.1|13408.4|532
1582853700000|2020-02-28 01:35:00|13412.7|13410.6|13412.4|13410.3|13412.9|13411.2|13411|13409.3|385
1582854000000|2020-02-28 01:40:00|13412.5|13410.4|13415.4|13413.3|13415.5|13413.4|13412.2|13410.3|481
1582854300000|2020-02-28 01:45:00|13415.3|13413.2|13414.3|13412.2|13416|13414.3|13413.9|13412.2|274
1582854600000|2020-02-28 01:50:00|13413.9|13412.6|13417.7|13415.6|13417.8|13416.1|13413.8|13412.2|313
1582854900000|2020-02-28 01:55:00|13417.6|13415.5|13416|13414.7|13417.9|13416.3|13415.2|13413.9|372
1582855200000|2020-02-28 02:00:00|13416.1|13414.8|13419.4|13417.3|13420|13418.6|13416|13414.7|413
1582855500000|2020-02-28 02:05:00|13419.3|13417.2|13419.1|13417|13420.7|13418.9|13417.6|13415.7|334
1582855800000|2020-02-28 02:10:00|13419.2|13417.1|13418.9|13416.8|13419.6|13417.9|13417|13414.9|395
1582856100000|2020-02-28 02:15:00|13418.6|13417.3|13417.8|13415.7|13420|13418.4|13416.2|13414.7|416
1582856400000|2020-02-28 02:20:00|13418|13415.9|13419.4|13418.1|13419.7|13418.1|13416.6|13415|316
1582856700000|2020-02-28 02:25:00|13419.7|13417.6|13420.4|13418.3|13421.9|13419.8|13417.8|13416.4|489
1582857000000|2020-02-28 02:30:00|13420.3|13418.2|13418.8|13416.7|13421.2|13419.2|13416.9|13414.8|548
1582857300000|2020-02-28 02:35:00|13418.9|13416.8|13418.4|13417.1|13420.7|13419|13417.8|13416|527
1582857600000|2020-02-28 02:40:00|13418.2|13416.9|13421.2|13419.1|13421.3|13419.6|13418.1|13416.6|362
1582857900000|2020-02-28 02:45:00|13421.3|13419.2|13421.2|13419.1|13422.9|13421.2|13420.5|13418.7|306
1582858200000|2020-02-28 02:50:00|13421.1|13419|13420.3|13418.2|13421.5|13419.7|13419.7|13418|302
1582858500000|2020-02-28 02:55:00|13420.2|13418.1|13423.6|13421.5|13423.6|13421.8|13420.1|13418.1|366
1582858800000|2020-02-28 03:00:00|13423.5|13421.4|13428.8|13426.7|13429|13427.3|13422.9|13421.3|380
1582859100000|2020-02-28 03:05:00|13428.4|13427.1|13432.2|13430.1|13432.5|13430.4|13428|13426.3|478
1582859400000|2020-02-28 03:10:00|13432.4|13430.3|13436.9|13435.6|13437.4|13435.7|13431.6|13429.6|535
1582859700000|2020-02-28 03:15:00|13437|13435.7|13439.8|13437.7|13440|13437.9|13436.1|13434.4|404
1582860000000|2020-02-28 03:20:00|13439.9|13437.8|13442.7|13440.6|13443|13441.2|13438.8|13437|459
1582860300000|2020-02-28 03:25:00|13442.8|13440.7|13444|13441.9|13445.6|13443.5|13442.7|13440.6|573
1582860600000|2020-02-28 03:30:00|13444.2|13442.1|13447.4|13445.3|13449.2|13447.1|13442.4|13440.4|612
1582860900000|2020-02-28 03:35:00|13447.3|13445.2|13445.5|13443.4|13448|13445.9|13444.1|13442.2|617
1582861200000|2020-02-28 03:40:00|13445.6|13443.5|13446.6|13444.5|13446.9|13445.1|13445|13443.1|443
1582861500000|2020-02-28 03:45:00|13446.5|13444.4|13443.2|13441.1|13446.6|13444.5|13442.4|13440.7|478
1582861800000|2020-02-28 03:50:00|13443.1|13441|13442.1|13440|13443.5|13441.7|13440.2|13438.4|540
1582862100000|2020-02-28 03:55:00|13442.2|13440.1|13440.5|13438.4|13442.9|13441.2|13440.1|13438|357
1582862400000|2020-02-28 04:00:00|13440.6|13438.5|13442.2|13440.1|13442.6|13440.5|13437.2|13435.5|497
1582862700000|2020-02-28 04:05:00|13442.1|13440|13443.5|13441.4|13443.7|13441.6|13440.6|13438.5|459
1582863000000|2020-02-28 04:10:00|13443.4|13441.3|13442.8|13440.7|13443.5|13441.4|13440.2|13438.1|428
1582863300000|2020-02-28 04:15:00|13442.7|13440.6|13441.7|13439.6|13444.1|13442|13441.5|13439.6|422
1582863600000|2020-02-28 04:20:00|13441.8|13439.7|13443.8|13441.7|13444.4|13442.3|13441.5|13439.4|362
1582863900000|2020-02-28 04:25:00|13443.7|13441.6|13442.4|13440.3|13444.3|13442.4|13441.9|13440.1|293
1582864200000|2020-02-28 04:30:00|13442.3|13440.2|13440.7|13439.4|13442.4|13440.3|13440.4|13438.3|274
1582864500000|2020-02-28 04:35:00|13440.6|13439.3|13443.5|13441.4|13443.6|13441.6|13440.6|13439.1|264
1582864800000|2020-02-28 04:40:00|13443.6|13441.5|13444.9|13442.8|13445.9|13443.9|13443.4|13441.4|553
1582865100000|2020-02-28 04:45:00|13444.8|13442.7|13445.3|13443.2|13446|13444.3|13444.4|13442.6|260
1582865400000|2020-02-28 04:50:00|13445.2|13443.1|13444.7|13442.6|13445.4|13443.5|13443.3|13441.5|259
1582865700000|2020-02-28 04:55:00|13444.8|13442.7|13448.4|13446.3|13448.7|13446.6|13444.7|13442.7|354
1582866000000|2020-02-28 05:00:00|13448.5|13446.4|13449|13446.9|13449.6|13447.8|13446.4|13444.9|367
1582866300000|2020-02-28 05:05:00|13448.9|13446.8|13447.8|13445.7|13449.7|13448|13445.6|13443.5|555
1582866600000|2020-02-28 05:10:00|13447.7|13445.6|13444.8|13442.7|13448.5|13446.8|13443.8|13442|522
1582866900000|2020-02-28 05:15:00|13444.9|13442.8|13446.1|13444|13446.1|13444.4|13444.1|13442|406
1582867200000|2020-02-28 05:20:00|13446|13443.9|13444.9|13442.8|13447|13445.4|13444.5|13442.6|392
1582867500000|2020-02-28 05:25:00|13444.6|13442.5|13447.1|13445|13447.2|13445.4|13444|13441.9|391
1582867800000|2020-02-28 05:30:00|13447|13444.9|13446.9|13444.8|13447|13445|13444.8|13442.7|426
1582868100000|2020-02-28 05:35:00|13446.8|13444.7|13447.1|13445|13447.7|13445.9|13445.9|13443.8|441
1582868400000|2020-02-28 05:40:00|13447|13444.9|13447.6|13445.5|13449|13447.3|13447|13444.9|366
1582868700000|2020-02-28 05:45:00|13447.1|13445.8|13444.6|13442.5|13447.9|13446.2|13444.6|13442.5|458
1582869000000|2020-02-28 05:50:00|13444.7|13442.6|13445.1|13443|13445.2|13443.1|13443.6|13441.5|379
1582869300000|2020-02-28 05:55:00|13445.3|13443.2|13444.1|13442|13446.1|13444.1|13444.1|13442|513
1582869600000|2020-02-28 06:00:00|13444.2|13442.1|13439.9|13437.8|13444.3|13442.2|13439.5|13437.7|690
1582869900000|2020-02-28 06:05:00|13439.8|13437.7|13440|13437.9|13441.9|13439.8|13439.3|13437.2|520
1582870200000|2020-02-28 06:10:00|13439.9|13437.8|13443.7|13441.6|13443.8|13441.7|13439.3|13437.6|411
1582870500000|2020-02-28 06:15:00|13443.9|13441.8|13443|13440.9|13444.6|13442.5|13440.7|13438.6|508
1582870800000|2020-02-28 06:20:00|13442.9|13440.8|13441|13438.9|13443.1|13441.3|13439.5|13437.7|430
1582871100000|2020-02-28 06:25:00|13440.6|13439.3|13441.9|13439.8|13443.8|13442.1|13440.6|13438.7|369
1582871400000|2020-02-28 06:30:00|13442|13439.9|13442.2|13440.1|13443.9|13442.2|13440.1|13438.4|304
1582871700000|2020-02-28 06:35:00|13442.3|13440.2|13444.6|13442.5|13445.8|13444.2|13441.9|13439.8|369
1582872000000|2020-02-28 06:40:00|13444.7|13442.6|13443.4|13441.3|13445.5|13443.4|13442.4|13440.3|391
1582872300000|2020-02-28 06:45:00|13443.3|13441.2|13442.4|13440.3|13443.3|13441.2|13439.9|13437.8|421
1582872600000|2020-02-28 06:50:00|13442.5|13440.4|13443.2|13441.1|13445.8|13444.1|13442.3|13440.3|455
1582872900000|2020-02-28 06:55:00|13443.1|13441|13440.5|13438.4|13443.9|13442.1|13440|13438.1|431
1582873200000|2020-02-28 07:00:00|13440.6|13438.5|13442.3|13440.2|13444.8|13443.2|13439.2|13437.2|842
1582873500000|2020-02-28 07:05:00|13442.4|13440.3|13439.6|13437.5|13443.4|13441.8|13437.4|13435.7|707
1582873800000|2020-02-28 07:10:00|13439.5|13438.2|13442.3|13440.2|13443.2|13441.4|13439.5|13437.7|596
1582874100000|2020-02-28 07:15:00|13441.9|13440.6|13438.6|13436.5|13442.4|13440.7|13436.7|13435.2|678
1582874400000|2020-02-28 07:20:00|13438.5|13436.4|13435|13432.9|13439.5|13437.8|13434.6|13432.9|682
1582874700000|2020-02-28 07:25:00|13435.1|13433|13439.6|13438.3|13441.8|13440.1|13434.5|13432.9|670
1582875000000|2020-02-28 07:30:00|13440.1|13438|13435|13432.9|13440.1|13438.6|13434.7|13432.9|662
1582875300000|2020-02-28 07:35:00|13435.1|13433|13444|13442.7|13444.2|13442.8|13434.9|13433|835
1582875600000|2020-02-28 07:40:00|13444.1|13442|13444.6|13442.5|13444.8|13443.1|13440.5|13439.1|945
1582875900000|2020-02-28 07:45:00|13444.3|13443|13444.4|13443.1|13444.9|13443.2|13441.6|13440|873
1582876200000|2020-02-28 07:50:00|13444.5|13443.2|13448|13446.7|13448.5|13446.7|13444.4|13443|707
1582876500000|2020-02-28 07:55:00|13448.1|13446.8|13445.8|13444.5|13449.8|13448.2|13445.8|13444.5|628
1582876800000|2020-02-28 08:00:00|13445.9|13444.6|13446.2|13444.9|13448.5|13446.8|13443.2|13441.9|872
1582877100000|2020-02-28 08:05:00|13446.3|13445|13443.9|13442.6|13448.5|13446.8|13442.9|13441.3|1104
1582877400000|2020-02-28 08:10:00|13443.8|13442.5|13440.4|13439.1|13444.4|13442.8|13437.9|13436.2|984
1582877700000|2020-02-28 08:15:00|13440.3|13439|13436|13434.7|13440.9|13439.6|13434.5|13433.2|1096
1582878000000|2020-02-28 08:20:00|13435.9|13434.6|13436.9|13434.8|13439.4|13437.7|13435.2|13433.8|911
1582878300000|2020-02-28 08:25:00|13437|13434.9|13438.9|13437.6|13439.8|13438.4|13434.8|13433.1|1046
1582878600000|2020-02-28 08:30:00|13438.8|13437.5|13445.4|13444.1|13445.8|13444.1|13437|13435.7|967
1582878900000|2020-02-28 08:35:00|13445.5|13444.2|13447.2|13445.9|13448|13446.5|13440.9|13439.2|1200
1582879200000|2020-02-28 08:40:00|13447.3|13446|13441.1|13439.8|13447.3|13446|13438.8|13436.7|1079
1582879500000|2020-02-28 08:45:00|13441.2|13439.9|13446.7|13445.4|13448.6|13446.9|13440.4|13438.6|1016
1582879800000|2020-02-28 08:50:00|13446.8|13445.5|13446.9|13445.6|13448.2|13446.7|13443.7|13442.4|806
1582880100000|2020-02-28 08:55:00|13447|13445.7|13445.6|13443.5|13448.7|13446.9|13443.8|13441.8|895
1582880400000|2020-02-28 09:00:00|13445.1|13443.8|13447.8|13446.5|13448.7|13447.1|13444.9|13443.6|879
1582880700000|2020-02-28 09:05:00|13447.9|13446.6|13447.9|13446.6|13448.7|13447|13446.6|13445.2|873
1582881000000|2020-02-28 09:10:00|13448|13446.7|13448.2|13446.9|13449.7|13448.4|13445.8|13444.5|860
1582881300000|2020-02-28 09:15:00|13448.1|13446.8|13446.2|13444.9|13448.8|13447.1|13445.5|13443.9|835
1582881600000|2020-02-28 09:20:00|13446.3|13445|13449.6|13448.3|13450.2|13448.6|13445.8|13444.5|825
1582881900000|2020-02-28 09:25:00|13449.7|13448.4|13448.6|13446.5|13450.1|13448.8|13447.5|13445.8|740
1582882200000|2020-02-28 09:30:00|13448.7|13446.6|13446.8|13444.7|13450|13448.3|13444.7|13443.1|848
1582882500000|2020-02-28 09:35:00|13446.9|13444.8|13453.6|13452.3|13457.6|13456|13446.4|13444.8|900
1582882800000|2020-02-28 09:40:00|13453.7|13452.4|13449.6|13448.3|13454.7|13453.1|13448|13446.4|907
1582883100000|2020-02-28 09:45:00|13449.9|13447.8|13446.8|13445.5|13450.4|13448.7|13445.4|13443.9|1124
1582883400000|2020-02-28 09:50:00|13446.7|13445.4|13451.9|13449.8|13452.5|13450.8|13446.7|13445.1|898
1582883700000|2020-02-28 09:55:00|13452|13449.9|13446.2|13444.9|13452.6|13451|13443.8|13442.3|918
1582884000000|2020-02-28 10:00:00|13445.8|13444.5|13449.7|13448.4|13450.4|13449|13443.3|13441.7|971
1582884300000|2020-02-28 10:05:00|13450.1|13448|13454.1|13452.8|13454.4|13453|13448.7|13447.2|784
1582884600000|2020-02-28 10:10:00|13454.2|13452.9|13451.5|13450.2|13457.6|13455.9|13450.5|13449|728
1582884900000|2020-02-28 10:15:00|13451.4|13450.1|13448.7|13447.4|13456|13454.2|13448.1|13446.6|881
1582885200000|2020-02-28 10:20:00|13448.6|13447.3|13447.3|13446|13451.4|13449.8|13446.1|13444.8|879
1582885500000|2020-02-28 10:25:00|13447.4|13446.1|13446|13443.9|13448.5|13447.2|13443.7|13442.2|918
1582885800000|2020-02-28 10:30:00|13445.6|13444.3|13449.6|13447.5|13455.1|13453.7|13445.4|13444.1|899
1582886100000|2020-02-28 10:35:00|13449.3|13448|13443.2|13441.9|13449.8|13448.5|13442.6|13440.9|760
1582886400000|2020-02-28 10:40:00|13443.3|13442|13444.3|13443|13448.1|13446.8|13443.2|13441.9|741
1582886700000|2020-02-28 10:45:00|13444.2|13442.9|13447.1|13445.8|13447.5|13446.2|13442.5|13441.2|595
1582887000000|2020-02-28 10:50:00|13447.2|13445.9|13450.8|13449.5|13451|13449.7|13446.1|13444.8|572
1582887300000|2020-02-28 10:55:00|13450.9|13449.6|13445.1|13443.8|13451.4|13450.1|13445.1|13443.5|701
1582887600000|2020-02-28 11:00:00|13445|13443.7|13444.4|13443.1|13448.4|13447.1|13443.7|13442.4|711
1582887900000|2020-02-28 11:05:00|13444.5|13443.2|13443.7|13442.4|13447.5|13446.2|13442.3|13441|691
1582888200000|2020-02-28 11:10:00|13443.8|13442.5|13446.5|13445.2|13447|13445.7|13441.8|13440.2|786
1582888500000|2020-02-28 11:15:00|13446.4|13445.1|13448.4|13447.1|13449.7|13448.4|13445.2|13443.9|682
1582888800000|2020-02-28 11:20:00|13448.3|13447|13449.8|13448.5|13451|13449.7|13447.4|13446.1|693
1582889100000|2020-02-28 11:25:00|13449.9|13448.6|13450.3|13449|13451.7|13450.4|13445.4|13444.1|714
1582889400000|2020-02-28 11:30:00|13450.5|13449.2|13442.6|13441.3|13450.5|13449.2|13441.7|13440|837
1582889700000|2020-02-28 11:35:00|13442.5|13441.2|13442.6|13441.3|13445.9|13444.6|13440.2|13438.9|652
1582890000000|2020-02-28 11:40:00|13442.4|13441.1|13449.5|13448.2|13449.5|13448.2|13442.1|13440.8|656
1582890300000|2020-02-28 11:45:00|13449.2|13447.9|13448.9|13447.6|13450.2|13448.9|13446.3|13445|706
1582890600000|2020-02-28 11:50:00|13449|13447.7|13452|13449.9|13456.5|13455|13448.9|13447.2|752
1582890900000|2020-02-28 11:55:00|13451.9|13449.8|13454.9|13453.6|13457.6|13456|13450.2|13448.5|845
1582891200000|2020-02-28 12:00:00|13455|13453.7|13456.9|13455.6|13458.1|13456.8|13450.4|13449|710
1582891500000|2020-02-28 12:05:00|13457|13455.7|13459.8|13458.5|13460|13458.7|13455.8|13454.5|553
1582891800000|2020-02-28 12:10:00|13459.7|13458.4|13458.5|13456.4|13465.7|13463.8|13456.3|13455|883
1582892100000|2020-02-28 12:15:00|13458.1|13456.8|13461.3|13460|13463|13461.7|13458|13456.7|622
1582892400000|2020-02-28 12:20:00|13461|13459.7|13455.2|13453.9|13461.2|13459.7|13454.4|13453.1|788
1582892700000|2020-02-28 12:25:00|13455|13453.7|13452.3|13451|13456.4|13455.1|13452.1|13450.6|746
1582893000000|2020-02-28 12:30:00|13451.5|13450.2|13456|13454.7|13456.7|13454.8|13448.8|13447.2|896
1582893300000|2020-02-28 12:35:00|13456.1|13454.8|13455.9|13454.6|13459.6|13458.3|13455|13453.6|664
1582893600000|2020-02-28 12:40:00|13456|13454.7|13455.3|13453.2|13457|13455.7|13452.3|13450.9|621
1582893900000|2020-02-28 12:45:00|13455.2|13453.1|13452.5|13451.2|13458.7|13457.4|13452.3|13451|581
1582894200000|2020-02-28 12:50:00|13452.6|13451.3|13451.4|13450.1|13453.3|13452|13449.5|13448.2|478
1582894500000|2020-02-28 12:55:00|13451.3|13450|13451.3|13450|13453.1|13451.4|13449.3|13447.8|515
1582894800000|2020-02-28 13:00:00|13451.2|13449.9|13454.3|13453|13455.3|13453.9|13448.7|13447.4|653
1582895100000|2020-02-28 13:05:00|13454.4|13453.1|13449.8|13448.5|13454.8|13453.5|13448.9|13447.6|591
1582895400000|2020-02-28 13:10:00|13449.9|13448.6|13443.8|13442.5|13450.6|13449|13441.9|13440.6|654
1582895700000|2020-02-28 13:15:00|13443.5|13442.2|13444.8|13443.5|13445.9|13444.3|13441.5|13440.2|825
1582896000000|2020-02-28 13:20:00|13444.4|13443.1|13438.2|13436.9|13444.5|13443.2|13438|13436.7|719
1582896300000|2020-02-28 13:25:00|13438.3|13437|13438.9|13434.7|13441.8|13440.2|13434.6|13432.8|786
1582896600000|2020-02-28 13:30:00|13438.8|13434.8|13438.7|13437.4|13443.2|13441.7|13427.9|13422|1130
1582896900000|2020-02-28 13:35:00|13438.8|13437.5|13438.2|13436.9|13439.6|13438.1|13434.7|13433.4|859
1582897200000|2020-02-28 13:40:00|13438.4|13437.1|13444.2|13442.9|13447.2|13445.5|13438.3|13436.6|878
1582897500000|2020-02-28 13:45:00|13444.3|13443|13453|13451.7|13453.1|13451.8|13443.4|13442.1|1014
1582897800000|2020-02-28 13:50:00|13453.1|13451.8|13458.2|13456.9|13459.5|13457.9|13448.9|13447.6|1073
1582898100000|2020-02-28 13:55:00|13458.8|13457.5|13455.1|13453.8|13461.2|13459.7|13450.4|13448.3|1271
1582898400000|2020-02-28 14:00:00|13455.2|13453.9|13455.3|13454|13457.3|13455.7|13451.3|13450|1015
1582898700000|2020-02-28 14:05:00|13455.4|13454.1|13457.3|13456|13459.6|13458.3|13451.2|13449.9|899
1582899000000|2020-02-28 14:10:00|13457.2|13455.9|13455.1|13453.8|13457.4|13456.1|13452.3|13451|763
1582899300000|2020-02-28 14:15:00|13455.2|13453.9|13459.4|13458.1|13459.9|13458.6|13454.7|13453.4|915
1582899600000|2020-02-28 14:20:00|13459.6|13458.3|13461|13459.7|13461.6|13460|13457.6|13456|831
1582899900000|2020-02-28 14:25:00|13461.1|13459.8|13456.2|13454.9|13462|13460.3|13456.2|13454.7|785
1582900200000|2020-02-28 14:30:00|13456|13454.7|13456.2|13454.9|13460.9|13459.6|13455.1|13453.8|1301
1582900500000|2020-02-28 14:35:00|13456.6|13454.5|13451.5|13450.2|13457.4|13456.1|13450.7|13449.4|1128
1582900800000|2020-02-28 14:40:00|13451.6|13450.3|13446.6|13444.5|13454|13452.3|13445.3|13444|927
1582901100000|2020-02-28 14:45:00|13446.9|13444.8|13438|13436.7|13448.2|13446.9|13434.7|13433.4|1257
1582901400000|2020-02-28 14:50:00|13438.1|13436.8|13440.3|13439|13444.3|13443|13435.6|13434.3|1230
1582901700000|2020-02-28 14:55:00|13440.6|13439.3|13442.6|13440.5|13443.6|13442.3|13439.2|13437.4|883
1582902000000|2020-02-28 15:00:00|13442.5|13440.4|13448.1|13446.8|13450.4|13448.8|13442.3|13440.3|1200
1582902300000|2020-02-28 15:05:00|13448.2|13446.9|13451.4|13450.1|13453.4|13452.1|13442.7|13441.4|1417
1582902600000|2020-02-28 15:10:00|13451.5|13450.2|13452.3|13451|13455.7|13454.4|13450.8|13449.5|893
1582902900000|2020-02-28 15:15:00|13452.2|13450.9|13453.6|13452.3|13454.3|13453|13448.5|13447.2|1108
1582903200000|2020-02-28 15:20:00|13453.4|13452.1|13457.3|13456|13457.4|13456.1|13452.9|13451.6|891
1582903500000|2020-02-28 15:25:00|13457.4|13456.1|13449|13447.7|13458.7|13457.4|13448|13446.7|869
1582903800000|2020-02-28 15:30:00|13448.9|13447.6|13439.9|13438.6|13451.4|13450.1|13439.7|13438.4|1051
1582904100000|2020-02-28 15:35:00|13440|13438.7|13443.8|13441.7|13444|13442.1|13431.9|13430.6|1145
1582904400000|2020-02-28 15:40:00|13443.7|13441.6|13449.2|13447.9|13449.8|13448.4|13439.3|13438|1241
1582904700000|2020-02-28 15:45:00|13449.6|13447.5|13423.2|13421.1|13449.9|13448.6|13421.2|13419.1|1362
1582905000000|2020-02-28 15:50:00|13423.8|13421.7|13437.6|13435.5|13437.9|13435.8|13413.7|13412|1625
1582905300000|2020-02-28 15:55:00|13437.7|13435.6|13421.8|13419.7|13441.7|13440.1|13420.5|13418.4|1918
1582905600000|2020-02-28 16:00:00|13421.9|13419.8|13427.6|13425.5|13431.9|13429.8|13418.2|13416.5|1999
1582905900000|2020-02-28 16:05:00|13427.7|13425.6|13417|13414.9|13431.9|13430|13415.4|13413.6|1563
1582906200000|2020-02-28 16:10:00|13416.9|13414.8|13409.9|13407.8|13417.4|13415.4|13405.5|13403.8|1490
1582906500000|2020-02-28 16:15:00|13410|13407.9|13411.6|13409.5|13416.2|13414.4|13406.1|13404.6|1224
1582906800000|2020-02-28 16:20:00|13411.7|13409.6|13413.5|13411.4|13423.7|13421.6|13409.9|13408.3|1311
1582907100000|2020-02-28 16:25:00|13413.6|13411.5|13415.3|13414|13419.1|13417.4|13412.1|13410.3|895
1582907400000|2020-02-28 16:30:00|13415.2|13413.9|13407|13404.9|13416.4|13414.8|13402.9|13401.6|1466
1582907700000|2020-02-28 16:35:00|13406.5|13405.2|13406.2|13404.9|13411|13409.2|13404.6|13403.2|1292
1582908000000|2020-02-28 16:40:00|13405.9|13404.6|13411.8|13409.7|13412.4|13410.7|13404.9|13403.1|1381
1582908300000|2020-02-28 16:45:00|13411.7|13409.6|13414|13412.7|13417.8|13416.5|13410.8|13409.2|1210
1582908600000|2020-02-28 16:50:00|13413.9|13412.6|13414.2|13412.9|13417.4|13416|13412|13410.6|1150
1582908900000|2020-02-28 16:55:00|13414.3|13413|13412.3|13411|13415.6|13413.8|13409.7|13408.3|1185
1582909200000|2020-02-28 17:00:00|13412.4|13411.1|13410.1|13408.8|13416.6|13414.9|13410.1|13408.7|975
1582909500000|2020-02-28 17:05:00|13410.2|13408.9|13412.2|13410.1|13414.7|13413.2|13406.3|13405|1168
1582909800000|2020-02-28 17:10:00|13411.6|13410.3|13409.9|13408.6|13411.6|13410.3|13408|13406.6|750
1582910100000|2020-02-28 17:15:00|13410|13408.7|13406.1|13404.8|13411.8|13410.5|13405.8|13404.5|710
1582910400000|2020-02-28 17:20:00|13406.2|13404.9|13408.4|13407.1|13408.4|13407.1|13402.9|13401.6|801
1582910700000|2020-02-28 17:25:00|13408.5|13407.2|13411.6|13410.3|13412.4|13411|13407.7|13406.4|637
1582911000000|2020-02-28 17:30:00|13411.5|13410.2|13415.1|13413.8|13416.7|13415|13410.3|13408.7|963
1582911300000|2020-02-28 17:35:00|13415|13413.7|13418.6|13417.3|13419|13417.4|13414.2|13412.4|973
1582911600000|2020-02-28 17:40:00|13418.7|13417.4|13427.2|13425.9|13430.4|13428.5|13416.9|13415.2|1060
1582911900000|2020-02-28 17:45:00|13427.3|13426|13429.3|13428|13433.1|13431|13427|13425.3|1149
1582912200000|2020-02-28 17:50:00|13429.2|13427.9|13431.9|13430.6|13434.7|13433.1|13428.5|13427|1027
1582912500000|2020-02-28 17:55:00|13432|13430.7|13433.1|13431.8|13435.6|13434.3|13431.8|13430.5|837
1582912800000|2020-02-28 18:00:00|13433|13431.7|13439.7|13438.4|13443.6|13442|13433|13431.7|917
1582913100000|2020-02-28 18:05:00|13439.8|13438.5|13442.3|13441|13445.6|13444.3|13439.4|13438.1|929
1582913400000|2020-02-28 18:10:00|13442.6|13441.3|13440.9|13439.6|13444.4|13443.1|13440.8|13439.1|824
1582913700000|2020-02-28 18:15:00|13441|13439.7|13436.4|13434.3|13441.3|13440|13434.4|13433.1|779
1582914000000|2020-02-28 18:20:00|13436.3|13434.2|13433|13431.7|13437.5|13436.2|13432.1|13430.8|842
1582914300000|2020-02-28 18:25:00|13433.1|13431.8|13430.2|13428.9|13433.5|13431.9|13430|13428.7|558
1582914600000|2020-02-28 18:30:00|13430.3|13429|13431.3|13430|13431.8|13430.2|13426|13424.7|649
1582914900000|2020-02-28 18:35:00|13431.4|13430.1|13432.6|13431.3|13435.6|13434.3|13431.1|13429.8|942
1582915200000|2020-02-28 18:40:00|13432.5|13431.2|13432|13430.7|13435.6|13434.2|13431.4|13429.9|854
1582915500000|2020-02-28 18:45:00|13432.1|13430.8|13427.8|13426.5|13432.8|13431.5|13427.5|13426.2|663
1582915800000|2020-02-28 18:50:00|13428.1|13426.8|13426.8|13425.5|13430.5|13429|13426|13424.5|765
1582916100000|2020-02-28 18:55:00|13426.7|13425.4|13430.8|13429.5|13431.5|13430.2|13426.7|13425.1|528
1582916400000|2020-02-28 19:00:00|13430.9|13429.6|13433.8|13431.7|13433.8|13432.5|13429.8|13428.2|464
1582916700000|2020-02-28 19:05:00|13433.7|13431.6|13430.5|13429.2|13434.5|13432.8|13427|13425.7|641
1582917000000|2020-02-28 19:10:00|13430.4|13429.1|13426.9|13425.6|13430.9|13429.2|13426.7|13425.1|649
1582917300000|2020-02-28 19:15:00|13427.2|13425.9|13435.2|13433.9|13437.2|13435.4|13425.9|13424.6|647
1582917600000|2020-02-28 19:20:00|13435.1|13433.8|13435|13432.9|13436.4|13434.9|13432.6|13431.2|645
1582917900000|2020-02-28 19:25:00|13434.9|13432.8|13432.9|13431.6|13435.5|13433.8|13432.6|13431.3|484
1582918200000|2020-02-28 19:30:00|13432.7|13431.4|13418.1|13416|13442|13439.9|13414.2|13412.1|1564
1582918500000|2020-02-28 19:35:00|13418.2|13416.1|13416.1|13414|13421.3|13419.6|13412|13409.9|1131
1582918800000|2020-02-28 19:40:00|13415.7|13413.6|13409.6|13407.5|13415.7|13413.6|13406.3|13404.3|1047
1582919100000|2020-02-28 19:45:00|13408.5|13406.4|13407.2|13405.9|13410.3|13408.4|13404.9|13402.8|922
1582919400000|2020-02-28 19:50:00|13407.3|13406|13406.8|13404.7|13412.4|13410.7|13405.2|13403.6|1009
1582919700000|2020-02-28 19:55:00|13406.7|13404.6|13404|13402.7|13407.5|13405.9|13399|13397.3|1135
1582920000000|2020-02-28 20:00:00|13404.3|13402.2|13411.5|13410.2|13412.4|13410.5|13399.2|13397.4|1095
1582920300000|2020-02-28 20:05:00|13412|13409.9|13405.2|13403.9|13414.9|13413.1|13404.2|13402.5|996
1582920600000|2020-02-28 20:10:00|13405.1|13403.8|13411|13408.9|13412.3|13410.7|13403.4|13401.8|831
1582920900000|2020-02-28 20:15:00|13411.3|13409.2|13407.6|13405.5|13412.9|13411.2|13406.2|13404.4|814
1582921200000|2020-02-28 20:20:00|13407.2|13405.9|13406.4|13404.3|13409.1|13407.1|13405.6|13403.8|884
1582921500000|2020-02-28 20:25:00|13406.1|13404.8|13406.7|13404.6|13407.1|13405|13403.3|13401.4|808
1582921800000|2020-02-28 20:30:00|13406.8|13404.7|13408.9|13406.8|13409.4|13407.5|13405.3|13403.2|855
1582922100000|2020-02-28 20:35:00|13409|13406.9|13412.1|13410|13412.1|13410.4|13407.2|13405.5|683
1582922400000|2020-02-28 20:40:00|13412|13409.9|13414.4|13413.1|13414.8|13413.1|13410|13408.5|648
1582922700000|2020-02-28 20:45:00|13414.8|13412.7|13417.8|13415.7|13419.5|13417.7|13413.1|13411.1|857
1582923000000|2020-02-28 20:50:00|13418|13415.9|13426.7|13424.6|13428.1|13426.3|13415.7|13413.7|830
1582923300000|2020-02-28 20:55:00|13426.6|13424.5|13423.3|13421.2|13426.7|13424.6|13417|13415.3|887
1582923600000|2020-02-28 21:00:00|13423.4|13421.3|13421.5|13419.4|13429|13426.9|13421.2|13419.1|938
1582923900000|2020-02-28 21:05:00|13421.6|13419.5|13414.9|13412.8|13421.8|13419.7|13414.9|13412.8|669
1582924200000|2020-02-28 21:10:00|13415|13412.9|13419.7|13417.6|13422.1|13420|13414.8|13412.7|406
1582924500000|2020-02-28 21:15:00|13419.8|13417.7|13418|13415.9|13420.2|13418.2|13417.8|13415.7|223
1582924800000|2020-02-28 21:20:00|13417.9|13415.8|13416.6|13414.5|13419.2|13417.1|13416.3|13414.2|243
1582925100000|2020-02-28 21:25:00|13416.7|13414.6|13416.1|13414|13419.5|13417.4|13413.6|13411.5|399
1582925400000|2020-02-28 21:30:00|13416.3|13414.2|13420.2|13418.1|13420.5|13418.4|13414.5|13412.4|354
1582925700000|2020-02-28 21:35:00|13420.3|13418.2|13406.1|13404|13421.1|13419|13404.4|13402.3|548
1582926000000|2020-02-28 21:40:00|13406|13403.9|13397.3|13395.2|13408.3|13406.2|13396.7|13394.6|507
1582926300000|2020-02-28 21:45:00|13397.2|13395.1|13402.1|13399.4|13407.4|13404.9|13395.1|13393|694
1582926600000|2020-02-28 21:50:00|13402.2|13399.3|13399.3|13394.9|13403.4|13399.7|13398.6|13393.9|602
1582926900000|2020-02-28 21:55:00|13399.2|13395.1|13396.4|13393.2|13400.2|13395.3|13394.3|13389.1|654
1583096400000|2020-03-01 21:00:00|13441.8|13431.9|13441.8|13432.8|13443.1|13434.7|13436.5|13423|31
1583096700000|2020-03-01 21:05:00|13440.3|13426.3|13440.3|13426.3|13441.8|13432.8|13440.2|13426.3|24
1583097000000|2020-03-01 21:10:00|13437.7|13425|13441.8|13431.9|13441.8|13432.8|13436|13423|26
1583097300000|2020-03-01 21:15:00|13440.3|13426.3|13441.8|13431.9|13441.8|13431.9|13440.3|13426.3|22
1583097600000|2020-03-01 21:20:00|13440.3|13426.3|13441.8|13431.9|13444.2|13431.9|13436.1|13423.2|38
1583097900000|2020-03-01 21:25:00|13444.2|13430.2|13442.2|13428.8|13444.5|13434.7|13436.2|13428|33
1583098200000|2020-03-01 21:30:00|13442.1|13428.9|13442.3|13428.3|13445.3|13431.9|13440.3|13426.8|19
1583098500000|2020-03-01 21:35:00|13436|13423|13441.9|13431.9|13442.2|13431.9|13436|13423|9
1583098800000|2020-03-01 21:40:00|13442|13432|13441.7|13432.8|13444.6|13432.8|13439.8|13427.4|48
1583099100000|2020-03-01 21:45:00|13440.5|13427.8|13441.6|13432.8|13442.1|13432.8|13440.1|13427.4|18
1583099400000|2020-03-01 21:50:00|13442.1|13432.1|13443.2|13433.2|13443.2|13433.2|13440.3|13429.8|25
1583099700000|2020-03-01 21:55:00|13441|13427|13445|13433.1|13445|13433.2|13440.7|13426.7|30
1583100000000|2020-03-01 22:00:00|13445.8|13433.9|13441.2|13436.4|13446|13438|13441|13431.9|113
1583100300000|2020-03-01 22:05:00|13443.3|13435.3|13440.7|13432.7|13443.7|13435.7|13438.6|13430.6|191
1583100600000|2020-03-01 22:10:00|13440.5|13432.5|13437.3|13429.3|13441.1|13433.1|13434.9|13426.9|254
1583100900000|2020-03-01 22:15:00|13437.9|13429.9|13437.8|13429.8|13439|13431|13436.9|13429|193
1583101200000|2020-03-01 22:20:00|13437.2|13429.7|13437.2|13429.2|13438.9|13430.9|13435.9|13427.9|169
1583101500000|2020-03-01 22:25:00|13437.5|13429.5|13433.1|13425.9|13437.7|13430.5|13431.2|13425.1|214
1583101800000|2020-03-01 22:30:00|13432.4|13426.2|13427.3|13422.1|13433|13426.7|13426.9|13420.8|363
1583102100000|2020-03-01 22:35:00|13427.9|13422|13428.9|13423.2|13429.6|13424|13426|13418.9|269
1583102400000|2020-03-01 22:40:00|13428.7|13423.3|13433.5|13425.5|13433.8|13425.8|13427.8|13422.1|201
1583102700000|2020-03-01 22:45:00|13433.6|13425.6|13435.4|13428.5|13436.5|13428.8|13433.2|13425.5|226
1583103000000|2020-03-01 22:50:00|13436.1|13428.3|13436.1|13430.8|13439|13432.1|13434.6|13426.6|274
1583103300000|2020-03-01 22:55:00|13435.4|13431.5|13440.2|13435.1|13442.6|13438|13435.3|13430.3|361
1583103600000|2020-03-01 23:00:00|13440.5|13435.2|13429.6|13427.5|13442.8|13436.8|13425|13422.9|1053
1583103900000|2020-03-01 23:05:00|13429.8|13427.7|13413.1|13411|13429.8|13427.7|13412.1|13410|906
1583104200000|2020-03-01 23:10:00|13413|13410.9|13419|13416.9|13422.2|13420.1|13412.8|13410.7|666
1583104500000|2020-03-01 23:15:00|13419.2|13417.1|13416.8|13414.7|13420.6|13418.5|13411.4|13409.3|802
1583104800000|2020-03-01 23:20:00|13417|13414.9|13418.8|13416.7|13421.1|13419|13415.9|13413.8|455
1583105100000|2020-03-01 23:25:00|13418.7|13416.6|13417.9|13415.8|13421.2|13419.1|13417.8|13415.7|473
1583105400000|2020-03-01 23:30:00|13417.4|13415.3|13412.8|13410.7|13418.6|13416.5|13409.1|13407|545
1583105700000|2020-03-01 23:35:00|13413.1|13411|13412.5|13410.4|13417.5|13415.4|13411|13408.9|514
1583106000000|2020-03-01 23:40:00|13412.4|13410.3|13411|13408.9|13413.5|13411.4|13409.7|13407.6|453
1583106300000|2020-03-01 23:45:00|13410.9|13408.8|13414.8|13412.7|13416.5|13414.4|13409.8|13407.7|379
1583106600000|2020-03-01 23:50:00|13414.9|13412.8|13410.9|13408.8|13415.5|13413.4|13410.8|13408.7|287
1583106900000|2020-03-01 23:55:00|13411|13408.9|13407|13404.9|13412.3|13410.2|13405.7|13403.6|401
1583107200000|2020-03-02 00:00:00|13407.2|13405.1|13406.5|13404.4|13409.5|13407.4|13406|13403.9|533
1583107500000|2020-03-02 00:05:00|13406.6|13404.5|13407.3|13405.2|13408.4|13406.3|13405.6|13403.5|298
1583107800000|2020-03-02 00:10:00|13407.2|13405.1|13406.6|13404.5|13408.3|13406.2|13405.6|13403.5|235
1583108100000|2020-03-02 00:15:00|13406.7|13404.6|13409.3|13407.2|13410.6|13408.9|13406.4|13404.3|321
1583108400000|2020-03-02 00:20:00|13409.6|13407.5|13415.6|13413.5|13415.7|13413.6|13409.1|13407|366
1583108700000|2020-03-02 00:25:00|13415.5|13413.4|13413|13410.9|13416.6|13414.5|13412.1|13410|274
1583109000000|2020-03-02 00:30:00|13413.2|13411.1|13408.6|13406.5|13413.9|13411.8|13407.9|13405.9|406
1583109300000|2020-03-02 00:35:00|13408.7|13406.6|13404.6|13402.5|13408.9|13406.8|13404.5|13402.4|324
1583109600000|2020-03-02 00:40:00|13404.5|13402.4|13398.4|13396.3|13404.7|13402.8|13397.6|13395.5|391
1583109900000|2020-03-02 00:45:00|13398.3|13396.2|13398.4|13396.3|13400.7|13398.9|13396.9|13394.8|378
1583110200000|2020-03-02 00:50:00|13398.5|13396.4|13401.3|13399.2|13401.6|13399.5|13395.4|13393.3|475
1583110500000|2020-03-02 00:55:00|13401.2|13399.1|13401.8|13399.7|13402|13399.9|13399.1|13397.1|389
1583110800000|2020-03-02 01:00:00|13401.9|13399.8|13396.5|13394.4|13401.9|13399.8|13394.8|13392.7|453
1583111100000|2020-03-02 01:05:00|13396.6|13394.5|13397.3|13395.2|13398.5|13396.7|13395.7|13393.6|439
1583111400000|2020-03-02 01:10:00|13397.6|13395.5|13396.2|13394.1|13398|13395.9|13394.8|13393.2|487
1583111700000|2020-03-02 01:15:00|13395.5|13394.2|13393.5|13391.4|13397.1|13395|13392.9|13390.8|405
1583112000000|2020-03-02 01:20:00|13393.3|13391.2|13388.2|13386.1|13393.9|13391.8|13388|13385.9|520
1583112300000|2020-03-02 01:25:00|13387.5|13386.2|13381.9|13379.8|13387.5|13386.2|13378.9|13376.9|608
1583112600000|2020-03-02 01:30:00|13381.8|13379.7|13363.9|13361.8|13381.9|13379.8|13363.2|13361.1|986
1583112900000|2020-03-02 01:35:00|13363.8|13361.7|13362.8|13360.7|13368.2|13366.1|13361.7|13359.6|889
1583113200000|2020-03-02 01:40:00|13362.9|13360.8|13365.3|13363.2|13367.2|13365.1|13359.5|13357.4|750
1583113500000|2020-03-02 01:45:00|13365.4|13363.3|13370.6|13368.5|13373|13370.9|13365|13362.9|711
1583113800000|2020-03-02 01:50:00|13370.7|13368.6|13370.7|13368.6|13371.8|13369.7|13367.2|13365.1|580
1583114100000|2020-03-02 01:55:00|13370.8|13368.7|13377.8|13375.7|13377.9|13375.8|13369.9|13367.8|671
1583114400000|2020-03-02 02:00:00|13378|13375.9|13372.5|13370.4|13382.5|13380.4|13372.3|13370.2|562
1583114700000|2020-03-02 02:05:00|13372.4|13370.3|13367.2|13365.1|13374.2|13372.1|13367.2|13365.1|548
1583115000000|2020-03-02 02:10:00|13367.3|13365.2|13366.9|13364.8|13368.5|13366.4|13365.3|13363.2|412
1583115300000|2020-03-02 02:15:00|13367.1|13365|13365.1|13363|13367.7|13365.6|13364.6|13362.5|359
1583115600000|2020-03-02 02:20:00|13365.2|13363.1|13360|13357.9|13365.3|13363.2|13358.5|13356.4|492
1583115900000|2020-03-02 02:25:00|13359.9|13357.8|13351.7|13349.6|13359.9|13357.8|13351.6|13349.5|518
1583116200000|2020-03-02 02:30:00|13351.8|13349.7|13342.2|13340.1|13354|13351.9|13341.9|13339.9|538
1583116500000|2020-03-02 02:35:00|13341.9|13340.6|13346.7|13344.6|13346.7|13344.6|13339.7|13337.7|587
1583116800000|2020-03-02 02:40:00|13346.8|13344.7|13342.2|13340.1|13347.3|13345.2|13341.5|13339.4|472
1583117100000|2020-03-02 02:45:00|13341.9|13339.8|13341.3|13339.2|13345.8|13343.7|13341.2|13339.1|622
1583117400000|2020-03-02 02:50:00|13341.4|13339.3|13344.9|13342.8|13346.6|13344.5|13341.2|13339.1|565
1583117700000|2020-03-02 02:55:00|13345.1|13343|13339.3|13337.2|13345.1|13343|13338.3|13336.2|553
1583118000000|2020-03-02 03:00:00|13339.2|13337.1|13339.9|13337.8|13340|13337.9|13337.3|13335.2|409
1583118300000|2020-03-02 03:05:00|13339.8|13337.7|13336.5|13334.4|13341.8|13339.7|13335|13332.9|381
1583118600000|2020-03-02 03:10:00|13336.6|13334.5|13338.9|13336.8|13339.3|13337.2|13334.6|13332.5|513
1583118900000|2020-03-02 03:15:00|13338.8|13336.7|13344.6|13342.5|13346.9|13344.8|13338.6|13336.5|572
1583119200000|2020-03-02 03:20:00|13344.7|13342.6|13341.2|13339.1|13345.9|13343.8|13341.1|13339|360
1583119500000|2020-03-02 03:25:00|13341.1|13339|13341.6|13339.5|13342|13340.2|13339.4|13337.3|406
1583119800000|2020-03-02 03:30:00|13341.5|13339.4|13346.7|13344.6|13346.7|13344.6|13340.3|13338.2|484
1583120100000|2020-03-02 03:35:00|13346.6|13344.5|13345.6|13343.5|13347|13344.9|13343.6|13341.5|419
1583120400000|2020-03-02 03:40:00|13345.5|13343.4|13348.7|13346.6|13349.4|13347.3|13344.7|13342.6|431
1583120700000|2020-03-02 03:45:00|13348.6|13346.5|13349.2|13347.1|13352.1|13350|13348|13345.9|492
1583121000000|2020-03-02 03:50:00|13349.3|13347.2|13351.8|13349.7|13352.1|13350|13347.7|13345.6|379
1583121300000|2020-03-02 03:55:00|13351.3|13349.2|13350.9|13348.8|13351.3|13349.2|13348|13345.9|345
1583121600000|2020-03-02 04:00:00|13351|13348.9|13352.7|13350.6|13354.5|13352.4|13351|13348.9|562
1583121900000|2020-03-02 04:05:00|13352.8|13350.7|13352.9|13350.8|13356.7|13354.6|13352|13350|368
1583122200000|2020-03-02 04:10:00|13352.8|13350.7|13350.2|13348.1|13353.4|13351.3|13349.4|13347.3|238
1583122500000|2020-03-02 04:15:00|13350.3|13348.2|13348|13345.9|13350.4|13348.3|13347.1|13345|300
1583122800000|2020-03-02 04:20:00|13347.9|13345.8|13347.4|13345.3|13350.7|13348.6|13347|13344.9|284
1583123100000|2020-03-02 04:25:00|13347.5|13345.4|13350.3|13348.2|13352.4|13350.3|13347.3|13345.2|268
1583123400000|2020-03-02 04:30:00|13350.2|13348.1|13347.6|13345.5|13350.2|13348.1|13347.6|13345.5|318
1583123700000|2020-03-02 04:35:00|13347.7|13345.6|13348.4|13346.3|13351.3|13349.2|13347.4|13345.3|395
1583124000000|2020-03-02 04:40:00|13348.3|13346.2|13348.3|13346.2|13348.8|13346.7|13346.5|13344.4|243
1583124300000|2020-03-02 04:45:00|13348|13345.9|13348|13345.9|13351.8|13349.8|13347.3|13345.2|315
1583124600000|2020-03-02 04:50:00|13347.9|13345.8|13346.9|13344.8|13348.1|13346|13344.7|13342.6|424
1583124900000|2020-03-02 04:55:00|13346.8|13344.7|13349.5|13347.4|13350.3|13348.2|13346.8|13344.7|305
1583125200000|2020-03-02 05:00:00|13349.4|13347.3|13348.5|13346.4|13350.2|13348.1|13344.8|13342.7|388
1583125500000|2020-03-02 05:05:00|13348.6|13346.5|13348.8|13346.7|13349.7|13347.6|13346.6|13344.5|333
1583125800000|2020-03-02 05:10:00|13348.9|13346.8|13347.8|13345.7|13349.3|13347.2|13347.3|13345.2|219
1583126100000|2020-03-02 05:15:00|13348.1|13346|13348.5|13346.4|13351.1|13349|13347.7|13345.6|293
1583126400000|2020-03-02 05:20:00|13348.4|13346.3|13347.4|13345.3|13349.2|13347.1|13347.3|13345.2|192
1583126700000|2020-03-02 05:25:00|13347.5|13345.4|13345.9|13343.8|13347.6|13345.5|13345.4|13343.3|140
1583127000000|2020-03-02 05:30:00|13345.8|13343.7|13345.7|13343.6|13346.8|13344.7|13345.3|13343.2|202
1583127300000|2020-03-02 05:35:00|13345.6|13343.5|13343.9|13341.8|13345.9|13343.8|13342.8|13340.9|176
1583127600000|2020-03-02 05:40:00|13344|13341.9|13345.5|13343.4|13345.7|13343.6|13342.7|13340.6|210
1583127900000|2020-03-02 05:45:00|13345.6|13343.5|13345.7|13343.6|13346.6|13344.5|13344.9|13342.8|172
1583128200000|2020-03-02 05:50:00|13345.8|13343.7|13344.7|13342.6|13345.8|13343.7|13343.7|13341.6|242
1583128500000|2020-03-02 05:55:00|13344.8|13342.7|13344.6|13342.5|13345.7|13343.6|13343.7|13341.7|314
1583128800000|2020-03-02 06:00:00|13344.7|13342.6|13341.7|13339.6|13345.4|13343.3|13340.7|13338.9|416
1583129100000|2020-03-02 06:05:00|13341.6|13339.5|13340.3|13338.2|13342.4|13340.3|13339.9|13337.8|381
1583129400000|2020-03-02 06:10:00|13340|13337.9|13342.2|13340.1|13342.8|13340.7|13339.5|13337.4|518
1583129700000|2020-03-02 06:15:00|13342.1|13340|13339.3|13337.2|13342.8|13340.7|13338.7|13337|485
1583130000000|2020-03-02 06:20:00|13339.4|13337.3|13339.6|13337.5|13342.1|13340|13337.6|13335.5|328
1583130300000|2020-03-02 06:25:00|13339.7|13337.6|13339.9|13337.8|13340.8|13338.7|13338.5|13336.4|337
1583130600000|2020-03-02 06:30:00|13340|13337.9|13340.2|13338.1|13341.9|13339.8|13339.3|13337.2|306
1583130900000|2020-03-02 06:35:00|13340.3|13338.2|13342|13339.9|13344|13341.9|13340.1|13338|378
1583131200000|2020-03-02 06:40:00|13342.2|13340.1|13343.6|13341.5|13344.3|13342.2|13341.3|13339.2|283
1583131500000|2020-03-02 06:45:00|13343.5|13341.4|13347|13344.9|13347.6|13345.5|13343.5|13341.4|311
1583131800000|2020-03-02 06:50:00|13347.1|13345|13346.3|13344.2|13347.6|13345.5|13345.4|13343.3|289
1583132100000|2020-03-02 06:55:00|13346.4|13344.3|13347.8|13345.7|13348.1|13346|13344.2|13342.1|316
1583132400000|2020-03-02 07:00:00|13347.7|13345.6|13345.7|13343.6|13349.8|13347.7|13345.5|13343.5|748
1583132700000|2020-03-02 07:05:00|13345.8|13343.7|13348.3|13346.2|13351|13349.3|13345.8|13343.7|605
1583133000000|2020-03-02 07:10:00|13348.2|13346.1|13348.6|13346.5|13351.1|13349.3|13345.9|13344.2|552
1583133300000|2020-03-02 07:15:00|13348.9|13346.8|13353.9|13351.8|13354.1|13352.3|13347.8|13345.7|534
1583133600000|2020-03-02 07:20:00|13354|13351.9|13351.4|13349.3|13356.3|13354.5|13349.8|13347.9|573
1583133900000|2020-03-02 07:25:00|13351.5|13349.4|13354.7|13352.6|13355.7|13353.6|13349.9|13348|663
1583134200000|2020-03-02 07:30:00|13354.6|13352.5|13352.9|13350.8|13354.6|13352.7|13349.9|13348.2|648
1583134500000|2020-03-02 07:35:00|13352.5|13351.2|13346.3|13344.2|13353.3|13351.7|13345.2|13343.5|666
1583134800000|2020-03-02 07:40:00|13346.2|13344.1|13342.3|13341|13348.6|13346.9|13342.3|13341|601
1583135100000|2020-03-02 07:45:00|13342.2|13340.9|13341.8|13340.5|13343.9|13342.2|13340.8|13339.1|779
1583135400000|2020-03-02 07:50:00|13341.7|13340.4|13341.6|13340.3|13343.5|13341.8|13339.9|13338.1|818
1583135700000|2020-03-02 07:55:00|13342.1|13340|13347.8|13345.7|13347.8|13346|13340.9|13339.1|691
1583136000000|2020-03-02 08:00:00|13347.6|13346.3|13344.5|13343.2|13351.5|13350|13344.3|13343|979
1583136300000|2020-03-02 08:05:00|13344.4|13343.1|13336.6|13335.3|13345.9|13344.1|13336.6|13334.7|1127
1583136600000|2020-03-02 08:10:00|13337|13334.9|13331.8|13330.5|13337.7|13336.1|13329.5|13328.1|1150
1583136900000|2020-03-02 08:15:00|13332.6|13330.9|13331.5|13329.4|13334.5|13332.7|13329.2|13327.5|1109
1583137200000|2020-03-02 08:20:00|13331.6|13329.5|13333.4|13331.3|13333.5|13331.7|13327.6|13325.8|889
1583137500000|2020-03-02 08:25:00|13333|13331.7|13330.7|13328.6|13336.1|13334|13330.1|13328.4|792
1583137800000|2020-03-02 08:30:00|13331|13328.9|13327.1|13325.8|13334.1|13332.3|13327.1|13325.3|790
1583138100000|2020-03-02 08:35:00|13327.4|13326.1|13320.1|13318.8|13329|13327|13319.4|13317.7|1050
1583138400000|2020-03-02 08:40:00|13320|13318.7|13317.7|13315.6|13321.9|13320.3|13315.7|13314.1|745
1583138700000|2020-03-02 08:45:00|13317.5|13315.4|13319.9|13317.8|13320|13318.3|13315.8|13314.2|686
1583139000000|2020-03-02 08:50:00|13320|13317.9|13320.9|13318.8|13323.6|13321.9|13316.5|13314.9|801
1583139300000|2020-03-02 08:55:00|13321.1|13319|13322.5|13320.4|13325|13323.2|13319.8|13317.7|947
1583139600000|2020-03-02 09:00:00|13322.6|13320.5|13323.9|13322.6|13324.5|13322.8|13318.6|13316.9|922
1583139900000|2020-03-02 09:05:00|13323.8|13322.5|13324|13321.9|13324.2|13322.8|13319.5|13317.8|755
1583140200000|2020-03-02 09:10:00|13324.1|13322|13323.7|13322.4|13324.7|13323|13320.8|13319.1|780
1583140500000|2020-03-02 09:15:00|13323.6|13322.3|13328.9|13327.6|13331.1|13329.8|13323.4|13321.8|853
1583140800000|2020-03-02 09:20:00|13329.3|13327.2|13322.9|13320.8|13329.3|13327.6|13322.2|13320.6|698
1583141100000|2020-03-02 09:25:00|13322.8|13320.7|13327|13324.9|13328.9|13327.4|13322.5|13320.7|671
1583141400000|2020-03-02 09:30:00|13326.6|13325.3|13329.1|13327|13329.8|13328|13325.7|13323.8|855
1583141700000|2020-03-02 09:35:00|13329.2|13327.1|13333.2|13331.1|13333.3|13331.5|13326.9|13325.3|802
1583142000000|2020-03-02 09:40:00|13333.3|13331.2|13338.9|13337.6|13339.6|13337.9|13332.8|13331|1080
1583142300000|2020-03-02 09:45:00|13339.2|13337.1|13341.4|13339.3|13341.5|13339.7|13337.4|13335.8|893
1583142600000|2020-03-02 09:50:00|13341.5|13339.4|13346|13343.9|13346.8|13344.9|13341|13339.4|812
1583142900000|2020-03-02 09:55:00|13346.1|13344|13341.3|13339.2|13346.6|13344.8|13339.3|13337.6|812
1583143200000|2020-03-02 10:00:00|13340.7|13339.4|13343|13340.9|13345.2|13343.9|13340.6|13339|795
1583143500000|2020-03-02 10:05:00|13342.6|13341.3|13342.2|13340.9|13344.2|13342.6|13340.8|13339.1|642
1583143800000|2020-03-02 10:10:00|13342.3|13341|13339.9|13337.8|13345.7|13344|13339.4|13337.6|611
1583144100000|2020-03-02 10:15:00|13339.8|13337.7|13339.8|13338.5|13340.6|13339|13335.9|13334.1|724
1583144400000|2020-03-02 10:20:00|13339.7|13338.4|13345.9|13343.8|13346|13344.3|13339.4|13337.6|719
1583144700000|2020-03-02 10:25:00|13345.8|13343.7|13340.5|13339.2|13345.8|13344.1|13338.2|13336.9|721
1583145000000|2020-03-02 10:30:00|13340.9|13338.8|13336.5|13335.2|13342.4|13340.8|13333.9|13332.2|850
1583145300000|2020-03-02 10:35:00|13336.7|13335.4|13334.3|13333|13337.3|13335.7|13334.2|13332.7|567
1583145600000|2020-03-02 10:40:00|13334.2|13332.9|13340.4|13338.3|13340.5|13338.8|13334.2|13332.4|598
1583145900000|2020-03-02 10:45:00|13340|13338.7|13346.5|13345.2|13348.4|13346.5|13339.3|13337.9|611
1583146200000|2020-03-02 10:50:00|13346.4|13345.1|13348.9|13346.8|13350.8|13349.2|13345.1|13343.8|645
1583146500000|2020-03-02 10:55:00|13348.5|13347.2|13357|13355.7|13357|13355.7|13348.5|13346.7|630
1583146800000|2020-03-02 11:00:00|13356.9|13355.6|13358.8|13357.5|13360.4|13358.7|13352.7|13351.2|777
1583147100000|2020-03-02 11:05:00|13358.7|13357.4|13361.3|13360|13363.1|13361.4|13358.6|13357.3|740
1583147400000|2020-03-02 11:10:00|13361.4|13360.1|13367|13365.7|13367.4|13365.9|13360.1|13358.7|791
1583147700000|2020-03-02 11:15:00|13367.4|13366.1|13360.8|13358.7|13369|13367.2|13360.5|13358.7|765
1583148000000|2020-03-02 11:20:00|13360.7|13358.6|13366.9|13364.8|13367.8|13366.2|13359.7|13358|870
1583148300000|2020-03-02 11:25:00|13366.8|13364.7|13372.4|13371.1|13373.2|13371.5|13366.3|13364.7|725
1583148600000|2020-03-02 11:30:00|13372.8|13370.7|13373.5|13372.2|13375.3|13373.7|13368.8|13367.1|652
1583148900000|2020-03-02 11:35:00|13373.4|13372.1|13369.6|13368.3|13376.6|13375|13368.2|13366.5|794
1583149200000|2020-03-02 11:40:00|13370|13367.9|13372.3|13371|13374.5|13372.9|13368.9|13367|832
1583149500000|2020-03-02 11:45:00|13372.5|13371.2|13366.6|13365.3|13373.7|13372|13365|13363.4|851
1583149800000|2020-03-02 11:50:00|13366.3|13365|13374.8|13373.5|13375.4|13373.7|13365.9|13364.2|685
1583150100000|2020-03-02 11:55:00|13375.1|13373|13381.1|13379|13384.5|13382.7|13373.8|13372.2|1110
1583150400000|2020-03-02 12:00:00|13381.3|13379.2|13380.1|13378.8|13381.9|13379.9|13374.5|13372.6|1032
1583150700000|2020-03-02 12:05:00|13380|13378.7|13373.8|13371.7|13380.8|13379.4|13371.5|13369.8|911
1583151000000|2020-03-02 12:10:00|13373.9|13371.8|13374.8|13373.5|13378.9|13377.5|13372.2|13370.4|936
1583151300000|2020-03-02 12:15:00|13374.6|13373.3|13378|13375.9|13378.9|13377.1|13372|13370.5|807
1583151600000|2020-03-02 12:20:00|13378.1|13376|13367.9|13366.6|13378.5|13377.1|13367.3|13365.6|800
1583151900000|2020-03-02 12:25:00|13367.8|13366.5|13365.7|13363.6|13368.3|13366.6|13362|13359.9|924
1583152200000|2020-03-02 12:30:00|13365.8|13363.7|13368.9|13366.8|13369.9|13368.2|13365.1|13363.6|862
1583152500000|2020-03-02 12:35:00|13368.8|13366.7|13364|13362.7|13369.9|13368.3|13361.7|13360.2|728
1583152800000|2020-03-02 12:40:00|13364.1|13362.8|13360.8|13359.5|13365.8|13363.7|13360.5|13359.2|821
1583153100000|2020-03-02 12:45:00|13360.7|13359.4|13359.8|13358.5|13362.2|13360.9|13357.4|13355.9|694
1583153400000|2020-03-02 12:50:00|13360|13358.7|13359.7|13358.4|13361.3|13359.7|13356.8|13355.5|641
1583153700000|2020-03-02 12:55:00|13359.3|13358|13353.7|13352.4|13359.8|13358.1|13352.8|13351.5|759
1583154000000|2020-03-02 13:00:00|13353.6|13352.3|13355.6|13354.3|13356.3|13354.9|13351.1|13349.8|664
1583154300000|2020-03-02 13:05:00|13355.7|13354.4|13359.2|13357.9|13361.3|13359.8|13353.5|13352.2|713
1583154600000|2020-03-02 13:10:00|13359.3|13358|13358.5|13357.2|13361.3|13359.8|13356.5|13355.2|683
1583154900000|2020-03-02 13:15:00|13358.7|13357.4|13364.6|13363.3|13365.4|13364.1|13357.2|13355.9|780
1583155200000|2020-03-02 13:20:00|13364.5|13363.2|13375.2|13373.9|13375.3|13374|13364.5|13363.2|969
1583155500000|2020-03-02 13:25:00|13375.1|13373.8|13377|13375.7|13380.3|13378.6|13373.9|13372.6|933
1583155800000|2020-03-02 13:30:00|13376.9|13375.6|13374.6|13373.3|13378.6|13377.2|13373.4|13371.8|1029
1583156100000|2020-03-02 13:35:00|13374.5|13373.2|13369.7|13368.4|13378.3|13376.9|13367.5|13366.2|1044
1583156400000|2020-03-02 13:40:00|13369.6|13368.3|13375.6|13373.5|13377.3|13375.2|13363.8|13362.5|1245
1583156700000|2020-03-02 13:45:00|13375.7|13373.6|13373.1|13371.8|13380.2|13378.9|13372.5|13370.7|1066
1583157000000|2020-03-02 13:50:00|13373|13371.7|13379.4|13378.1|13380.4|13379.1|13369.3|13367.5|1028
1583157300000|2020-03-02 13:55:00|13379.3|13378|13379|13377.7|13382.5|13381.2|13373|13371.7|1194
1583157600000|2020-03-02 14:00:00|13378.9|13377.6|13376.9|13375.6|13380.2|13378.6|13372|13370.7|1303
1583157900000|2020-03-02 14:05:00|13377|13375.7|13379.7|13378.4|13382.5|13381.2|13372.9|13371.2|952
1583158200000|2020-03-02 14:10:00|13379.8|13378.5|13387.1|13385.8|13387.5|13385.8|13377.3|13376|899
1583158500000|2020-03-02 14:15:00|13387|13385.7|13383.2|13381.9|13390.3|13389|13381.8|13380.1|796
1583158800000|2020-03-02 14:20:00|13383.1|13381.8|13382.3|13381|13387.8|13386.5|13382.1|13380.8|725
1583159100000|2020-03-02 14:25:00|13382.4|13381.1|13386|13383.9|13388|13386|13380|13378.7|813
1583159400000|2020-03-02 14:30:00|13386.1|13384|13384.6|13383.3|13386.7|13384.9|13377.4|13375.9|1435
1583159700000|2020-03-02 14:35:00|13384.5|13383.2|13388.5|13387.2|13390.5|13389.2|13381.4|13379.7|1179
1583160000000|2020-03-02 14:40:00|13388.3|13387|13382.1|13380|13388.8|13387.5|13381.3|13379.4|1108
1583160300000|2020-03-02 14:45:00|13382|13379.9|13373.4|13372.1|13382.4|13380.8|13371.4|13369.8|1097
1583160600000|2020-03-02 14:50:00|13373.3|13372|13361.8|13359.7|13375.5|13373.7|13360.5|13359|981
1583160900000|2020-03-02 14:55:00|13361.9|13359.8|13366.4|13364.3|13368.9|13367.1|13360.6|13359.2|911
1583161200000|2020-03-02 15:00:00|13366.3|13364.2|13365.8|13364.5|13368.9|13367|13362.8|13361.5|1105
1583161500000|2020-03-02 15:05:00|13365.9|13364.6|13370.2|13368.9|13373.6|13372.3|13364.8|13363.5|981
1583161800000|2020-03-02 15:10:00|13370.3|13369|13361.3|13360|13372.3|13371|13361.1|13359.5|1059
1583162100000|2020-03-02 15:15:00|13361.1|13359.8|13365.6|13364.3|13368.8|13367.3|13361.1|13359.8|1019
1583162400000|2020-03-02 15:20:00|13365.5|13364.2|13375.9|13374.6|13376.9|13375.6|13365.5|13364.2|1022
1583162700000|2020-03-02 15:25:00|13376|13374.7|13373.4|13372.1|13376.2|13374.9|13368.9|13367.6|953
1583163000000|2020-03-02 15:30:00|13373.3|13372|13378.7|13377.4|13378.8|13377.5|13373|13371.7|1005
1583163300000|2020-03-02 15:35:00|13378.8|13377.5|13373.7|13372.4|13379.3|13377.7|13371.4|13370|852
1583163600000|2020-03-02 15:40:00|13373.8|13372.5|13380.8|13379.5|13382|13380.7|13372.4|13371.1|845
1583163900000|2020-03-02 15:45:00|13380.7|13379.4|13379.8|13378.5|13383.4|13382.1|13378.2|13376.9|738
1583164200000|2020-03-02 15:50:00|13379.7|13378.4|13374.7|13373.4|13381.8|13380.5|13371.2|13369.9|788
1583164500000|2020-03-02 15:55:00|13374.6|13373.3|13389|13387.7|13390.3|13389|13374.6|13373.3|1345
1583164800000|2020-03-02 16:00:00|13389.3|13388|13387.1|13385.8|13397.4|13395.5|13385.6|13384.3|1337
1583165100000|2020-03-02 16:05:00|13387.5|13386.2|13381.1|13379.8|13389.1|13387.8|13380.6|13379.3|1008
1583165400000|2020-03-02 16:10:00|13381.2|13379.9|13364.9|13362.8|13381.8|13380.5|13363.1|13361.3|1414
1583165700000|2020-03-02 16:15:00|13365|13362.9|13354.4|13353.1|13365.3|13364|13351.8|13350.3|1046
1583166000000|2020-03-02 16:20:00|13354.5|13353.2|13348.5|13347.2|13354.9|13353.6|13347.7|13346.3|710
1583166300000|2020-03-02 16:25:00|13348.4|13347.1|13342.9|13340.8|13348.4|13347.1|13334.4|13333.1|862
1583166600000|2020-03-02 16:30:00|13343|13340.9|13341.8|13340.5|13349.7|13348.4|13341.8|13340.1|1111
1583166900000|2020-03-02 16:35:00|13341.9|13340.6|13335.2|13333.9|13345.1|13343.8|13334.4|13333|960
1583167200000|2020-03-02 16:40:00|13335.1|13333.8|13338.3|13337|13343.4|13342.1|13334|13332.7|905
1583167500000|2020-03-02 16:45:00|13338.1|13336.8|13337.6|13336.3|13341.6|13340.3|13336|13334.7|920
1583167800000|2020-03-02 16:50:00|13337.7|13336.4|13340|13338.7|13340|13338.7|13335.2|13333.9|777
1583168100000|2020-03-02 16:55:00|13339.9|13338.6|13335.5|13334.2|13343|13341.7|13335.5|13334.2|850
1583168400000|2020-03-02 17:00:00|13335.4|13334.1|13334.6|13333.3|13336.6|13335.3|13332.5|13331.2|728
1583168700000|2020-03-02 17:05:00|13335.1|13333.8|13331.9|13330.6|13336.2|13334.7|13330.2|13328.9|899
1583169000000|2020-03-02 17:10:00|13331.7|13330.4|13327.5|13326.2|13335.3|13334|13327.4|13326.1|897
1583169300000|2020-03-02 17:15:00|13327.2|13325.9|13336.2|13334.9|13339.2|13337.9|13327.1|13325.7|1024
1583169600000|2020-03-02 17:20:00|13336.1|13334.8|13345.1|13343.8|13345.5|13344.2|13335.5|13334.2|808
1583169900000|2020-03-02 17:25:00|13345.2|13343.9|13342|13339.9|13346.9|13345.6|13341.5|13339.9|884
1583170200000|2020-03-02 17:30:00|13341.9|13340.6|13336.9|13335.6|13342.2|13340.6|13336.8|13335.5|627
1583170500000|2020-03-02 17:35:00|13336.8|13335.5|13333.9|13332.6|13339.3|13338|13333.8|13332.5|676
1583170800000|2020-03-02 17:40:00|13333.8|13332.5|13340.3|13338.2|13341|13339.7|13332.2|13330.9|760
1583171100000|2020-03-02 17:45:00|13339.8|13338.5|13336.4|13335.1|13340.1|13338.8|13334.9|13333.6|756
1583171400000|2020-03-02 17:50:00|13336.3|13335|13338.3|13337|13339.5|13338.2|13335.4|13334.1|827
1583171700000|2020-03-02 17:55:00|13338.4|13337.1|13340.4|13339.1|13343.6|13341.9|13337.8|13336.1|820
1583172000000|2020-03-02 18:00:00|13340.3|13339|13341.6|13340.3|13341.8|13340.5|13338.7|13336.8|630
1583172300000|2020-03-02 18:05:00|13341.7|13340.4|13344.6|13342.5|13345.7|13343.8|13341|13339.7|686
1583172600000|2020-03-02 18:10:00|13344.7|13342.6|13348.7|13347.4|13349.3|13347.5|13342.5|13341.2|599
1583172900000|2020-03-02 18:15:00|13348.6|13347.3|13354|13352.7|13355|13353.7|13347|13345.7|662
1583173200000|2020-03-02 18:20:00|13353.9|13352.6|13350.9|13349.6|13354.1|13352.8|13348.5|13347.2|560
1583173500000|2020-03-02 18:25:00|13351|13349.7|13351.4|13350.1|13354.7|13353.4|13350.6|13349.3|546
1583173800000|2020-03-02 18:30:00|13351.5|13350.2|13355|13353.7|13356|13354.7|13350.4|13349.1|542
1583174100000|2020-03-02 18:35:00|13355.1|13353.8|13356.3|13355|13356.9|13355.6|13349.9|13348.6|567
1583174400000|2020-03-02 18:40:00|13356.4|13355.1|13357|13354.9|13357.7|13356.4|13355.8|13354.5|441
1583174700000|2020-03-02 18:45:00|13356.4|13355.1|13355|13353.7|13357.7|13356.1|13354.1|13352.8|496
1583175000000|2020-03-02 18:50:00|13355.1|13353.8|13356|13354.7|13357.6|13356.3|13354.1|13352.8|502
1583175300000|2020-03-02 18:55:00|13356.2|13354.9|13346.2|13344.9|13356.2|13354.9|13346|13344.7|516
1583175600000|2020-03-02 19:00:00|13346.1|13344.8|13345.1|13343.8|13346.7|13345.4|13343.3|13342|543
1583175900000|2020-03-02 19:05:00|13345|13343.7|13344.1|13342.8|13346.3|13344.7|13343.6|13342.3|465
1583176200000|2020-03-02 19:10:00|13344|13342.7|13344.1|13342.8|13347.2|13345.7|13343.9|13342.6|539
1583176500000|2020-03-02 19:15:00|13344.2|13342.9|13345.8|13344.5|13345.9|13344.6|13343|13341.7|541
1583176800000|2020-03-02 19:20:00|13345.9|13344.6|13345|13343.7|13346|13344.7|13343.8|13342.5|418
1583177100000|2020-03-02 19:25:00|13345.1|13343.8|13343.3|13342|13346.5|13345.2|13342.7|13341.4|504
1583177400000|2020-03-02 19:30:00|13343.2|13341.9|13346.9|13345.6|13347.1|13345.8|13343|13341.7|510
1583177700000|2020-03-02 19:35:00|13347|13345.7|13347.6|13346.3|13348|13346.7|13345.5|13344.2|383
1583178000000|2020-03-02 19:40:00|13347.8|13346.5|13353.4|13352.1|13354.1|13352.8|13347.5|13346.2|568
1583178300000|2020-03-02 19:45:00|13353.5|13352.2|13354.2|13352.9|13356.4|13355.1|13351.8|13350.1|701
1583178600000|2020-03-02 19:50:00|13354.3|13353|13353.6|13352.3|13356.9|13355.6|13353.2|13351.4|536
1583178900000|2020-03-02 19:55:00|13353.5|13352.2|13355.7|13353.6|13358.5|13357.2|13353.1|13351.8|674
1583179200000|2020-03-02 20:00:00|13355.8|13353.7|13353.8|13351.7|13356.9|13355.5|13352.9|13351.5|720
1583179500000|2020-03-02 20:05:00|13353.9|13351.8|13351.3|13350|13354.5|13352.7|13349.9|13348.4|528
1583179800000|2020-03-02 20:10:00|13351.2|13349.9|13352|13350.7|13355.4|13353.9|13351.2|13349.9|747
1583180100000|2020-03-02 20:15:00|13352.1|13350.8|13353|13350.9|13353.3|13352|13350.7|13348.9|569
1583180400000|2020-03-02 20:20:00|13352.9|13350.8|13352.5|13350.4|13355|13353.7|13351.8|13350.2|639
1583180700000|2020-03-02 20:25:00|13352.6|13350.5|13354.2|13352.1|13356.3|13354.2|13352.1|13350.4|535
1583181000000|2020-03-02 20:30:00|13354.3|13352.2|13348.9|13346.8|13354.4|13352.6|13348.3|13346.7|582
1583181300000|2020-03-02 20:35:00|13349|13346.9|13338.6|13337.3|13349.5|13348.2|13337.9|13336|626
1583181600000|2020-03-02 20:40:00|13338.7|13337.4|13334.6|13333.3|13338.7|13337.4|13331.9|13330.6|621
1583181900000|2020-03-02 20:45:00|13334.5|13333.2|13330.8|13329.5|13335.3|13333.6|13328.8|13327.2|915
1583182200000|2020-03-02 20:50:00|13331.2|13329.1|13332.1|13330|13336.4|13334.3|13330.5|13328.6|1068
1583182500000|2020-03-02 20:55:00|13332.3|13330.2|13336.9|13334.8|13337.7|13336.2|13331.7|13329.9|1031
1583182800000|2020-03-02 21:00:00|13336.8|13334.7|13334.7|13332.6|13336.9|13335.4|13332.8|13330.7|584
1583183100000|2020-03-02 21:05:00|13334.6|13332.5|13333.7|13331.6|13334.6|13332.5|13330.1|13328|485
1583183400000|2020-03-02 21:10:00|13333.6|13331.5|13330.7|13328.6|13334.4|13332.5|13330.2|13328.1|355
1583183700000|2020-03-02 21:15:00|13330.9|13328.8|13332.3|13330.2|13333.1|13331.3|13330.9|13328.8|263
1583184000000|2020-03-02 21:20:00|13332.4|13330.3|13335.2|13333.1|13338.3|13336.2|13332.1|13330.2|414
1583184300000|2020-03-02 21:25:00|13335.1|13333|13337.2|13335.1|13340.4|13338.7|13335.1|13333|424
1583184600000|2020-03-02 21:30:00|13337.1|13335|13332|13329.9|13338.6|13337|13331.9|13329.8|503
1583184900000|2020-03-02 21:35:00|13332.1|13330|13332.9|13330.8|13334.4|13332.4|13331.8|13329.7|264
1583185200000|2020-03-02 21:40:00|13332.8|13330.7|13333.6|13331.5|13336.6|13334.8|13332.4|13330.3|324
1583185500000|2020-03-02 21:45:00|13333.5|13331.4|13330.8|13328.7|13333.6|13331.8|13330.7|13328.6|243
1583185800000|2020-03-02 21:50:00|13330.7|13328.6|13326|13324.7|13330.9|13328.8|13325.4|13323.3|410
1583186100000|2020-03-02 21:55:00|13326.3|13324.2|13327.4|13321.5|13329.5|13324.9|13321.6|13319.4|440
1583186400000|2020-03-02 22:00:00|13327.6|13321.3|13335.7|13327.7|13336|13328|13327|13320.8|65
1583186700000|2020-03-02 22:05:00|13335.5|13327.5|13334.2|13326.2|13336.1|13328.1|13333.6|13325.6|118
1583187000000|2020-03-02 22:10:00|13334.5|13326.5|13334.3|13326.3|13352.7|13344.7|13331.8|13323.8|302
1583187300000|2020-03-02 22:15:00|13334.7|13326.7|13331.1|13323.1|13338.5|13330.5|13328.4|13321.1|319
1583187600000|2020-03-02 22:20:00|13331.2|13323.2|13331|13323|13331.8|13323.8|13330.6|13322.6|82
1583187900000|2020-03-02 22:25:00|13331.5|13323.5|13331.2|13323.2|13331.7|13323.7|13330.8|13322.8|83
1583188200000|2020-03-02 22:30:00|13331.3|13323.3|13328.8|13322.6|13331.6|13323.6|13327.7|13321.5|204
1583188500000|2020-03-02 22:35:00|13328|13322.8|13332.1|13327.4|13332.6|13328.2|13327|13322.4|431
1583188800000|2020-03-02 22:40:00|13332.2|13327.3|13331.1|13325.1|13332.2|13327.3|13330.5|13323.4|502
1583189100000|2020-03-02 22:45:00|13331.5|13325.7|13333.6|13328.5|13334.3|13329.5|13331.2|13324.6|631
1583189400000|2020-03-02 22:50:00|13332.5|13328.4|13333.4|13328.3|13334.8|13330.3|13332.1|13326.9|328
1583189700000|2020-03-02 22:55:00|13333.3|13328|13333|13326.8|13333.7|13329.5|13331.4|13325.3|313
1583190000000|2020-03-02 23:00:00|13333.1|13326.7|13322.5|13320.4|13333.4|13329.7|13321.9|13319.8|703
1583190300000|2020-03-02 23:05:00|13322.3|13320.2|13324|13321.9|13324.3|13322.2|13320|13317.9|260
1583190600000|2020-03-02 23:10:00|13323.9|13321.8|13326.8|13324.7|13327.8|13325.7|13322.2|13320.1|349
1583190900000|2020-03-02 23:15:00|13326.7|13324.6|13327.4|13325.3|13328.2|13326.1|13325.7|13323.6|316
1583191200000|2020-03-02 23:20:00|13327.6|13325.5|13327.5|13325.4|13329.9|13327.8|13326.4|13324.3|234
1583191500000|2020-03-02 23:25:00|13327.6|13325.5|13327.5|13325.4|13327.9|13325.8|13326.5|13324.4|239
1583191800000|2020-03-02 23:30:00|13327.4|13325.3|13327.4|13325.3|13327.8|13325.7|13326.5|13324.4|171
1583192100000|2020-03-02 23:35:00|13327.5|13325.4|13328.6|13326.5|13328.8|13326.7|13325.9|13323.8|177
1583192400000|2020-03-02 23:40:00|13328.7|13326.6|13325.9|13323.8|13329.3|13327.2|13325.8|13323.7|219
1583192700000|2020-03-02 23:45:00|13326|13323.9|13328.2|13326.1|13328.7|13326.6|13325.5|13323.4|335
1583193000000|2020-03-02 23:50:00|13328.1|13326|13324.6|13322.5|13328.4|13326.3|13324|13321.9|312
1583193300000|2020-03-02 23:55:00|13324.7|13322.6|13326.1|13324|13327.4|13325.6|13324.2|13322.2|347
1583193600000|2020-03-03 00:00:00|13326.2|13324.1|13329.4|13327.3|13331.3|13329.7|13325.7|13324.1|571
1583193900000|2020-03-03 00:05:00|13329.5|13327.4|13334.3|13332.2|13335.9|13333.8|13328|13325.9|507
1583194200000|2020-03-03 00:10:00|13334.2|13332.1|13334|13331.9|13334.9|13332.8|13333.1|13331|266
1583194500000|2020-03-03 00:15:00|13334.1|13332|13337.3|13335.2|13338.6|13336.6|13332.8|13330.9|343
1583194800000|2020-03-03 00:20:00|13337.4|13335.3|13337.7|13335.6|13338.8|13336.7|13336.2|13334.4|242
1583195100000|2020-03-03 00:25:00|13337.6|13335.5|13337.3|13335.2|13337.6|13335.7|13336.2|13334.1|200
1583195400000|2020-03-03 00:30:00|13337.2|13335.1|13335.8|13333.7|13337.8|13335.7|13335.5|13333.4|285
1583195700000|2020-03-03 00:35:00|13335.7|13333.6|13335.3|13333.2|13335.9|13333.8|13334.6|13332.5|157
1583196000000|2020-03-03 00:40:00|13335.2|13333.1|13336.8|13334.7|13337.9|13335.8|13334.8|13332.7|247
1583196300000|2020-03-03 00:45:00|13336.7|13334.6|13338.9|13336.8|13339.4|13337.3|13336.7|13334.6|153
1583196600000|2020-03-03 00:50:00|13338.8|13336.7|13337.4|13335.3|13339.2|13337.2|13336.3|13334.4|328
1583196900000|2020-03-03 00:55:00|13337.3|13335.2|13336.2|13334.9|13337.8|13335.7|13335.4|13333.3|230
1583197200000|2020-03-03 01:00:00|13336.5|13334.4|13334.1|13332|13338|13335.9|13333.7|13331.6|486
1583197500000|2020-03-03 01:05:00|13334|13331.9|13334.5|13332.4|13336.6|13334.5|13333.7|13331.6|415
1583197800000|2020-03-03 01:10:00|13334.6|13332.5|13338.3|13336.2|13338.9|13336.8|13333.6|13331.5|306
1583198100000|2020-03-03 01:15:00|13338.4|13336.3|13338.2|13336.1|13339.4|13337.4|13337.1|13335|359
1583198400000|2020-03-03 01:20:00|13338.3|13336.2|13339|13336.9|13339.2|13337.1|13337.1|13335|367
1583198700000|2020-03-03 01:25:00|13338.8|13336.7|13334.9|13332.8|13339|13336.9|13334|13332.2|384
1583199000000|2020-03-03 01:30:00|13335|13332.9|13342.8|13340.7|13344.3|13342.2|13334.4|13332.5|616
1583199300000|2020-03-03 01:35:00|13342.9|13340.8|13345.4|13343.3|13345.6|13343.5|13342.2|13340.4|441
1583199600000|2020-03-03 01:40:00|13345.5|13343.4|13344.4|13342.3|13346.1|13344.2|13343.5|13341.4|344
1583199900000|2020-03-03 01:45:00|13344.3|13342.2|13347|13344.9|13347.7|13345.6|13344.3|13342.2|404
1583200200000|2020-03-03 01:50:00|13347.1|13345|13344.9|13342.8|13347.3|13345.2|13343.5|13341.4|411
1583200500000|2020-03-03 01:55:00|13344.8|13342.7|13350.2|13348.1|13350.5|13348.4|13343.6|13341.5|383
1583200800000|2020-03-03 02:00:00|13350.4|13348.3|13350.2|13348.1|13351.4|13349.5|13347.3|13345.5|367
1583201100000|2020-03-03 02:05:00|13350.1|13348|13350.3|13348.2|13351.5|13349.4|13347.1|13345|440
1583201400000|2020-03-03 02:10:00|13350.4|13348.3|13350|13347.9|13351.8|13349.7|13349.1|13347|393
1583201700000|2020-03-03 02:15:00|13349.9|13347.8|13352.5|13350.4|13352.5|13350.4|13349|13347.3|379
1583202000000|2020-03-03 02:20:00|13352.4|13350.3|13351.3|13349.2|13352.5|13350.4|13350.3|13348.2|345
1583202300000|2020-03-03 02:25:00|13351.2|13349.1|13347.9|13345.8|13351.3|13349.2|13347.7|13345.6|315
1583202600000|2020-03-03 02:30:00|13347.8|13345.7|13345.4|13343.3|13347.9|13345.8|13344.6|13342.6|441
1583202900000|2020-03-03 02:35:00|13345.5|13343.4|13345.8|13343.7|13348.3|13346.6|13344.8|13342.9|379
1583203200000|2020-03-03 02:40:00|13345.6|13343.5|13346.9|13344.8|13348.7|13347.1|13345.5|13343.4|312
1583203500000|2020-03-03 02:45:00|13346.5|13344.4|13345.9|13343.8|13346.9|13345.2|13345.1|13343|340
1583203800000|2020-03-03 02:50:00|13345.8|13343.7|13345.6|13343.5|13346.3|13344.2|13344.7|13342.8|250
1583204100000|2020-03-03 02:55:00|13345.7|13343.6|13343.3|13341.2|13346.7|13345|13343.2|13341.1|376
1583204400000|2020-03-03 03:00:00|13343.2|13341.1|13343.5|13341.4|13344.4|13342.3|13342.4|13340.3|353
1583204700000|2020-03-03 03:05:00|13343.6|13341.5|13340|13337.9|13344.3|13342.2|13338.8|13336.9|332
1583205000000|2020-03-03 03:10:00|13339.9|13337.8|13339.8|13337.7|13341.2|13339.4|13339.4|13337.5|189
1583205300000|2020-03-03 03:15:00|13339.7|13337.6|13340.4|13338.3|13340.8|13339|13338.9|13336.9|198
1583205600000|2020-03-03 03:20:00|13340.3|13338.2|13338.6|13336.5|13340.8|13339|13336.8|13334.9|312
1583205900000|2020-03-03 03:25:00|13338.5|13336.4|13336.4|13334.3|13339.5|13337.4|13335.4|13333.3|424
1583206200000|2020-03-03 03:30:00|13336.3|13334.2|13333.8|13331.7|13338.9|13336.8|13329.6|13327.5|1228
1583206500000|2020-03-03 03:35:00|13333.9|13331.8|13332.8|13330.7|13336.1|13334|13332|13329.9|598
1583206800000|2020-03-03 03:40:00|13332.7|13330.6|13331.9|13329.8|13332.7|13330.6|13329.4|13327.3|660
1583207100000|2020-03-03 03:45:00|13331.8|13329.7|13332.5|13330.4|13334.2|13332.1|13331.8|13329.7|515
1583207400000|2020-03-03 03:50:00|13332.6|13330.5|13336.1|13334|13336.8|13334.7|13331.3|13329.2|418
1583207700000|2020-03-03 03:55:00|13336.2|13334.1|13333.6|13331.5|13338.3|13336.2|13333.6|13331.5|324
1583208000000|2020-03-03 04:00:00|13333.7|13331.6|13335.5|13333.4|13335.7|13333.6|13332.8|13330.7|375
1583208300000|2020-03-03 04:05:00|13335.4|13333.3|13335.5|13333.4|13336.6|13334.5|13334.9|13333|378
1583208600000|2020-03-03 04:10:00|13335.6|13333.5|13334.1|13332|13335.8|13333.7|13331.9|13329.8|320
1583208900000|2020-03-03 04:15:00|13334.2|13332.1|13334.4|13332.3|13334.9|13332.8|13332.4|13330.3|369
1583209200000|2020-03-03 04:20:00|13334.5|13332.4|13335.4|13333.3|13335.6|13333.5|13330.8|13328.8|629
1583209500000|2020-03-03 04:25:00|13335.3|13333.2|13335.9|13333.8|13336.7|13334.6|13334.9|13332.8|483
1583209800000|2020-03-03 04:30:00|13335.7|13333.6|13339.7|13337.6|13339.9|13338.1|13335.4|13333.3|405
1583210100000|2020-03-03 04:35:00|13339.9|13337.8|13339|13336.9|13340|13338.1|13338|13335.9|404
1583210400000|2020-03-03 04:40:00|13338.9|13336.8|13341.2|13339.1|13341.2|13339.1|13338.1|13336|369
1583210700000|2020-03-03 04:45:00|13341.1|13339|13340.7|13338.6|13341.8|13339.7|13339.7|13337.6|364
1583211000000|2020-03-03 04:50:00|13340.8|13338.7|13338.1|13336|13341.2|13339.1|13337.9|13335.8|274
1583211300000|2020-03-03 04:55:00|13338|13335.9|13339|13336.9|13339.3|13337.6|13336.3|13334.2|366
1583211600000|2020-03-03 05:00:00|13339.1|13337|13336.4|13334.3|13339.2|13337.5|13335.2|13333.1|424
1583211900000|2020-03-03 05:05:00|13336.3|13334.2|13338.7|13336.6|13339|13336.9|13335.5|13333.4|273
1583212200000|2020-03-03 05:10:00|13338.6|13336.5|13339.1|13337|13339.8|13337.7|13338.1|13336.1|347
1583212500000|2020-03-03 05:15:00|13339.2|13337.1|13338.3|13336.2|13339.8|13337.7|13337.9|13335.8|260
1583212800000|2020-03-03 05:20:00|13338.4|13336.3|13341.8|13339.7|13341.9|13340.2|13338|13336.2|269
1583213100000|2020-03-03 05:25:00|13341.9|13339.8|13341.6|13339.5|13342.3|13340.5|13340.6|13338.5|260
1583213400000|2020-03-03 05:30:00|13341.7|13339.6|13342.4|13340.3|13343.1|13341|13341.7|13339.6|282
1583213700000|2020-03-03 05:35:00|13342.5|13340.4|13343.5|13341.4|13343.6|13341.5|13342|13339.9|267
1583214000000|2020-03-03 05:40:00|13343.6|13341.5|13342.7|13340.6|13343.9|13341.8|13341.3|13339.2|162
1583214300000|2020-03-03 05:45:00|13342.8|13340.7|13344.8|13342.7|13345.7|13343.6|13342.1|13340|264
1583214600000|2020-03-03 05:50:00|13344.7|13342.6|13345.6|13343.5|13347|13344.9|13344.4|13342.4|231
1583214900000|2020-03-03 05:55:00|13345.7|13343.6|13348.7|13346.6|13349.5|13347.4|13345.4|13343.3|307
1583215200000|2020-03-03 06:00:00|13348.8|13346.7|13347|13344.9|13349.7|13347.6|13345.5|13343.4|331
1583215500000|2020-03-03 06:05:00|13346.9|13344.8|13347.9|13346.6|13348.3|13346.6|13346.3|13344.4|216
1583215800000|2020-03-03 06:10:00|13347.8|13346.5|13349.8|13347.7|13350.1|13348.2|13347.8|13346.1|182
1583216100000|2020-03-03 06:15:00|13349.9|13347.8|13349.9|13347.8|13350.2|13348.1|13349|13346.9|255
1583216400000|2020-03-03 06:20:00|13350|13347.9|13347.1|13345|13350|13347.9|13344.5|13342.4|389
1583216700000|2020-03-03 06:25:00|13347|13344.9|13347.9|13345.8|13348.2|13346.5|13346.9|13344.8|314
1583217000000|2020-03-03 06:30:00|13347.4|13345.3|13348.9|13346.8|13349.1|13347|13346.1|13344|202
1583217300000|2020-03-03 06:35:00|13349|13346.9|13349.1|13347|13352.2|13350.1|13348|13346.5|373
1583217600000|2020-03-03 06:40:00|13349|13346.9|13349.9|13347.8|13350.7|13348.6|13347.9|13346|326
1583217900000|2020-03-03 06:45:00|13349.8|13347.7|13348.7|13346.6|13350.4|13348.3|13348.4|13346.5|127
1583218200000|2020-03-03 06:50:00|13348.2|13346.1|13350.4|13348.3|13350.9|13348.8|13348.1|13346|229
1583218500000|2020-03-03 06:55:00|13350.5|13348.4|13346.2|13344.1|13350.5|13348.4|13346.2|13344.1|480
1583218800000|2020-03-03 07:00:00|13346.1|13344|13344.7|13342.6|13347|13345|13341.4|13339.3|709
1583219100000|2020-03-03 07:05:00|13344.6|13342.5|13345|13342.9|13348|13346.3|13344|13342.3|524
1583219400000|2020-03-03 07:10:00|13345.1|13343|13341.8|13339.7|13345.5|13343.4|13341.1|13339.3|640
1583219700000|2020-03-03 07:15:00|13341.7|13339.6|13346.5|13344.4|13346.5|13344.5|13341.7|13339.6|528
1583220000000|2020-03-03 07:20:00|13346.4|13344.3|13351.6|13349.5|13351.7|13349.8|13346.2|13344.1|421
1583220300000|2020-03-03 07:25:00|13351.7|13349.6|13360.3|13358.2|13361.4|13359.3|13351.6|13349.5|566
1583220600000|2020-03-03 07:30:00|13360.2|13358.9|13367.5|13365.4|13367.8|13366.2|13359.8|13358.2|555
1583220900000|2020-03-03 07:35:00|13367.3|13366|13364|13361.9|13367.4|13366|13363.7|13361.7|467
1583221200000|2020-03-03 07:40:00|13364.1|13362|13358|13356.7|13364.4|13362.8|13357.9|13356.3|595
1583221500000|2020-03-03 07:45:00|13357.9|13356.6|13364.4|13363.1|13365.3|13364|13357.9|13356.6|472
1583221800000|2020-03-03 07:50:00|13364.3|13363|13367.7|13365.6|13368|13366.6|13363.8|13362.2|585
1583222100000|2020-03-03 07:55:00|13367.6|13365.5|13364.4|13363.1|13367.7|13366.2|13364.2|13362.9|514
1583222400000|2020-03-03 08:00:00|13364.5|13363.2|13366.7|13365.4|13368.1|13366.8|13362.7|13361|771
1583222700000|2020-03-03 08:05:00|13366.6|13365.3|13368.5|13366.4|13369.1|13367.4|13364.1|13362.8|869
1583223000000|2020-03-03 08:10:00|13368.1|13366.8|13360.5|13359.2|13368.3|13367|13360.1|13358.8|917
1583223300000|2020-03-03 08:15:00|13360.3|13359|13360.8|13359.5|13364|13362.4|13359.2|13357.6|861
1583223600000|2020-03-03 08:20:00|13360.7|13359.4|13360|13358.7|13362.2|13360.7|13358.4|13357.1|701
1583223900000|2020-03-03 08:25:00|13360.1|13358.8|13359.4|13358.1|13361.8|13360.5|13358.6|13357.3|620
1583224200000|2020-03-03 08:30:00|13359.3|13358|13359.2|13357.9|13362.4|13361.1|13359.2|13357.7|673
1583224500000|2020-03-03 08:35:00|13359.3|13358|13361.6|13360.3|13361.6|13360.3|13358.6|13357.3|571
1583224800000|2020-03-03 08:40:00|13361.5|13360.2|13361.1|13359|13363.3|13362|13360.3|13358.6|361
1583225100000|2020-03-03 08:45:00|13360.6|13359.3|13362.4|13361.1|13363.4|13361.8|13360|13358.4|517
1583225400000|2020-03-03 08:50:00|13362.3|13361|13366.1|13364.8|13366.2|13364.9|13361.3|13360|471
1583225700000|2020-03-03 08:55:00|13366.2|13364.9|13366.8|13365.5|13368.2|13366.9|13365.2|13363.8|447
1583226000000|2020-03-03 09:00:00|13366.9|13365.6|13364.9|13363.6|13370.1|13368.5|13364.8|13363.2|473
1583226300000|2020-03-03 09:05:00|13364.8|13363.5|13364.1|13362.8|13366.3|13364.8|13361.8|13360.5|469
1583226600000|2020-03-03 09:10:00|13364|13362.7|13361.3|13360|13364.7|13363.3|13360.4|13359.1|512
1583226900000|2020-03-03 09:15:00|13361.4|13360.1|13364.1|13362|13364.6|13363.2|13360.8|13359.4|515
1583227200000|2020-03-03 09:20:00|13364|13361.9|13365.9|13363.8|13365.9|13364.5|13363.7|13361.9|351
1583227500000|2020-03-03 09:25:00|13365.5|13364.2|13363.6|13362.3|13365.8|13364.2|13362.1|13360.4|363
1583227800000|2020-03-03 09:30:00|13363.3|13362|13360.4|13358.3|13364.4|13362.7|13359.5|13357.7|497
1583228100000|2020-03-03 09:35:00|13359.9|13358.6|13360.7|13359.4|13360.8|13359.5|13357.1|13355.4|405
1583228400000|2020-03-03 09:40:00|13360.6|13359.3|13359|13357.7|13360.7|13359.4|13357.1|13355.8|430
1583228700000|2020-03-03 09:45:00|13359.5|13357.4|13353|13351.7|13359.5|13358|13352.3|13350.6|467
1583229000000|2020-03-03 09:50:00|13352.5|13351.2|13355.9|13354.6|13356.7|13355.4|13352.2|13350.6|529
1583229300000|2020-03-03 09:55:00|13356|13354.7|13355.4|13353.3|13358|13356.5|13354.4|13352.8|376
1583229600000|2020-03-03 10:00:00|13355.5|13353.4|13354.7|13353.4|13355.8|13354|13352.4|13350.9|430
1583229900000|2020-03-03 10:05:00|13354.6|13353.3|13354.5|13353.2|13355.6|13354.1|13354.2|13352.7|380
1583230200000|2020-03-03 10:10:00|13354.3|13353|13356.9|13355.6|13357.3|13356|13352.8|13351.5|419
1583230500000|2020-03-03 10:15:00|13356.8|13355.5|13354.5|13353.2|13357|13355.6|13354.3|13352.8|560
1583230800000|2020-03-03 10:20:00|13354.1|13352.8|13357.1|13355.8|13358.3|13356.6|13353.9|13352.6|515
1583231100000|2020-03-03 10:25:00|13357.2|13355.9|13357.7|13356.4|13358|13356.7|13355.2|13353.9|457
1583231400000|2020-03-03 10:30:00|13358.2|13356.1|13355.9|13354.6|13358.2|13356.4|13354.8|13353.5|436
1583231700000|2020-03-03 10:35:00|13355.5|13354.2|13355.2|13353.9|13356.9|13355.6|13355.1|13353.6|454
1583232000000|2020-03-03 10:40:00|13355.1|13353.8|13355.1|13353.8|13356.8|13355.4|13354.8|13353.5|436
1583232300000|2020-03-03 10:45:00|13355.2|13353.9|13354.4|13353.1|13355.4|13354.1|13352.4|13351.1|439
1583232600000|2020-03-03 10:50:00|13354.5|13353.2|13354.3|13353|13356.4|13354.9|13353.9|13352.4|504
1583232900000|2020-03-03 10:55:00|13354.4|13353.1|13356.1|13354.8|13357.2|13355.9|13353.4|13352.1|421
1583233200000|2020-03-03 11:00:00|13356|13354.7|13361.7|13360.4|13361.9|13360.4|13355.9|13354.6|613
1583233500000|2020-03-03 11:05:00|13361.6|13360.3|13365.2|13363.9|13367|13365.5|13359.5|13358|650
1583233800000|2020-03-03 11:10:00|13365.3|13364|13365|13363.7|13367.1|13365.5|13363.3|13362|752
1583234100000|2020-03-03 11:15:00|13364.9|13363.6|13366.8|13365.5|13369.2|13367.6|13364.9|13363.3|545
1583234400000|2020-03-03 11:20:00|13366.9|13365.6|13368|13366.7|13368.7|13367.4|13365.9|13364.1|407
1583234700000|2020-03-03 11:25:00|13368.4|13366.3|13369.5|13368.2|13370.3|13369|13365.9|13364.1|405
1583235000000|2020-03-03 11:30:00|13369.6|13368.3|13368.7|13367.4|13370|13368.5|13367.5|13365.9|375
1583235300000|2020-03-03 11:35:00|13368.6|13367.3|13366.5|13365.2|13369.9|13368.5|13364.5|13363.1|512
1583235600000|2020-03-03 11:40:00|13366.3|13365|13367.7|13366.4|13369.1|13367.8|13365.9|13364.6|326
1583235900000|2020-03-03 11:45:00|13367.6|13366.3|13371.3|13370|13372.1|13370.7|13366.9|13365.6|466
1583236200000|2020-03-03 11:50:00|13371.2|13369.9|13370|13368.7|13371.4|13370.1|13369.5|13367.9|302
1583236500000|2020-03-03 11:55:00|13369.9|13368.6|13371.2|13369.9|13372.6|13371.2|13369.6|13368.3|453
1583236800000|2020-03-03 12:00:00|13371|13369.7|13361.5|13360.2|13371.1|13369.8|13360.7|13359.4|516
1583237100000|2020-03-03 12:05:00|13361.6|13360.3|13355.8|13354.5|13363.3|13362|13355.8|13354.5|392
1583237400000|2020-03-03 12:10:00|13355.9|13354.6|13353.2|13351.9|13356.8|13355.5|13353.2|13351.5|446
1583237700000|2020-03-03 12:15:00|13353.3|13352|13352.6|13351.3|13355.2|13353.9|13352.2|13350.5|382
1583238000000|2020-03-03 12:20:00|13352.5|13351.2|13355.6|13353.5|13356.1|13354.8|13352.4|13351.1|358
1583238300000|2020-03-03 12:25:00|13355.7|13353.6|13356.3|13355|13358.1|13356.8|13355|13353.5|345
1583238600000|2020-03-03 12:30:00|13356.2|13354.9|13356.8|13355.5|13357.2|13355.9|13353.4|13352.1|505
1583238900000|2020-03-03 12:35:00|13356.9|13355.6|13361.5|13360.2|13366.3|13364.6|13356.6|13355.3|1243
1583239200000|2020-03-03 12:40:00|13361.8|13360.5|13359.5|13358.2|13363.6|13362|13356.9|13355.5|1016
1583239500000|2020-03-03 12:45:00|13359.6|13358.3|13363.1|13361.8|13368.6|13367.3|13359.2|13357.7|930
1583239800000|2020-03-03 12:50:00|13363.2|13361.9|13367.2|13365.1|13368.2|13366.5|13359.2|13357.9|735
1583240100000|2020-03-03 12:55:00|13366.4|13364.9|13367.4|13366.1|13368.2|13366.6|13363.1|13361.4|799
1583240400000|2020-03-03 13:00:00|13367.5|13366.2|13370.8|13369.5|13373.5|13372|13367.4|13366.1|820
1583240700000|2020-03-03 13:05:00|13370.7|13369.4|13370.9|13369.6|13372.5|13371|13369.1|13367.8|735
1583241000000|2020-03-03 13:10:00|13370.8|13369.5|13364.9|13363.6|13371.1|13369.8|13363.5|13362.1|781
1583241300000|2020-03-03 13:15:00|13364.7|13363.4|13363.1|13361.8|13366.6|13365.3|13362.5|13361.2|776
1583241600000|2020-03-03 13:20:00|13363.3|13362|13356.9|13355.6|13364.6|13363.3|13356.7|13355.4|641
1583241900000|2020-03-03 13:25:00|13356.7|13355.4|13352.5|13351.2|13357.6|13356.3|13349.4|13348.1|698
1583242200000|2020-03-03 13:30:00|13352.4|13351.1|13350.3|13348.2|13354.4|13352.8|13349.5|13348|660
1583242500000|2020-03-03 13:35:00|13349.9|13348.6|13356|13354.7|13358.2|13356.9|13348.8|13347.2|620
1583242800000|2020-03-03 13:40:00|13355.9|13354.6|13359.7|13358.4|13360.5|13359.2|13354.1|13352.8|542
1583243100000|2020-03-03 13:45:00|13359.8|13358.5|13359.7|13358.4|13360.7|13359.4|13358.9|13357.6|529
1583243400000|2020-03-03 13:50:00|13359.2|13357.9|13359.9|13358.6|13360.6|13359.3|13356.1|13354.4|519
1583243700000|2020-03-03 13:55:00|13360|13358.7|13362.4|13361.1|13363.7|13362.2|13359.8|13358.5|653
1583244000000|2020-03-03 14:00:00|13362.3|13361|13365.2|13363.9|13366|13364.7|13360.5|13359.2|740
1583244300000|2020-03-03 14:05:00|13365.1|13363.8|13367.7|13366.4|13367.8|13366.5|13361.7|13360.4|584
1583244600000|2020-03-03 14:10:00|13367.8|13366.5|13369.5|13368.2|13371.5|13370.2|13367.5|13366.2|627
1583244900000|2020-03-03 14:15:00|13369.4|13368.1|13370.1|13368.8|13371.4|13370.1|13365.6|13364|644
1583245200000|2020-03-03 14:20:00|13370.2|13368.9|13371.1|13369.8|13372.2|13370.9|13368.8|13367.5|494
1583245500000|2020-03-03 14:25:00|13371.2|13369.9|13375.9|13374.6|13376|13374.7|13371.1|13369.8|654
1583245800000|2020-03-03 14:30:00|13376|13374.7|13377.3|13376|13380.3|13378.7|13374.6|13373.3|1046
1583246100000|2020-03-03 14:35:00|13377.1|13375.8|13374.4|13373.1|13379.3|13378|13373.7|13372.4|747
1583246400000|2020-03-03 14:40:00|13374.3|13373|13371.7|13370.4|13374.7|13373.4|13370.2|13368.9|689
1583246700000|2020-03-03 14:45:00|13371.8|13370.5|13367.4|13366.1|13372.7|13371.4|13367.2|13365.9|674
1583247000000|2020-03-03 14:50:00|13367.8|13366.5|13368.3|13367|13370.6|13369|13367.3|13366|668
1583247300000|2020-03-03 14:55:00|13368.7|13367.4|13362.9|13361.6|13369.2|13367.9|13362.1|13360.8|656
1583247600000|2020-03-03 15:00:00|13363|13361.7|13326.3|13324.2|13363|13361.7|13320.4|13318.3|2946
1583247900000|2020-03-03 15:05:00|13326.4|13324.3|13342.9|13340.8|13348|13345.9|13320.7|13319.2|2521
1583248200000|2020-03-03 15:10:00|13342.8|13340.7|13361.5|13359.4|13362.2|13360.1|13335.4|13333.3|1612
1583248500000|2020-03-03 15:15:00|13361.4|13359.3|13361.8|13359.7|13366.5|13364.4|13356|13353.9|1722
1583248800000|2020-03-03 15:20:00|13361.9|13359.8|13344.8|13342.7|13362.1|13360|13338.3|13336.2|1571
1583249100000|2020-03-03 15:25:00|13343.7|13342.4|13350.1|13348|13350.3|13348.2|13339.1|13337.3|1521
1583249400000|2020-03-03 15:30:00|13350.2|13348.1|13344.9|13342.8|13356.1|13354.2|13342.7|13340.6|1593
1583249700000|2020-03-03 15:35:00|13344.8|13342.7|13333.1|13331|13345.8|13343.7|13331.9|13330|1345
1583250000000|2020-03-03 15:40:00|13333.3|13331.2|13322.5|13320.4|13334.2|13332.1|13320.8|13318.8|1363
1583250300000|2020-03-03 15:45:00|13322.6|13320.5|13330.1|13328|13331.5|13329.7|13322.6|13320.5|1222
1583250600000|2020-03-03 15:50:00|13330.2|13328.1|13335.6|13333.5|13341|13338.9|13329.4|13327.3|1373
1583250900000|2020-03-03 15:55:00|13335.5|13333.4|13338.4|13336.3|13342.6|13340.8|13333.3|13331.2|1349
1583251200000|2020-03-03 16:00:00|13338.6|13336.5|13332.6|13330.5|13339|13337.3|13330.9|13328.8|1201
1583251500000|2020-03-03 16:05:00|13332.5|13330.4|13333|13331.7|13338.9|13337.1|13331.9|13330.3|1081
1583251800000|2020-03-03 16:10:00|13334.5|13332.4|13353.2|13351.1|13354.4|13352.3|13332.4|13330.6|967
1583252100000|2020-03-03 16:15:00|13352.8|13350.7|13360.1|13358|13361|13359.4|13345.6|13343.5|887
1583252400000|2020-03-03 16:20:00|13359.8|13357.7|13383.5|13382.2|13384.6|13382.6|13359.6|13357.7|883
1583252700000|2020-03-03 16:25:00|13383.6|13381.5|13368.1|13366.8|13383.6|13381.5|13358.7|13357|976
1583253000000|2020-03-03 16:30:00|13368.9|13367.5|13359.3|13357.2|13370.3|13369|13359.3|13357.2|957
1583253300000|2020-03-03 16:35:00|13358.9|13356.8|13355.1|13353|13361.4|13359.4|13354.9|13353|912
1583253600000|2020-03-03 16:40:00|13355.2|13353.1|13359.3|13357.2|13364.5|13362.5|13354.4|13352.5|841
1583253900000|2020-03-03 16:45:00|13359.8|13357.7|13362.8|13360.7|13363|13361.3|13352.5|13350.8|834
1583254200000|2020-03-03 16:50:00|13362.9|13360.8|13354.8|13352.7|13364.9|13363.2|13352.9|13351.3|936
1583254500000|2020-03-03 16:55:00|13354.2|13352.9|13354|13352.7|13359.2|13357.6|13353|13351.6|1031
1583254800000|2020-03-03 17:00:00|13354.2|13352.1|13355.9|13354.6|13359.2|13357.4|13352|13350.3|1212
1583255100000|2020-03-03 17:05:00|13356.3|13354.2|13351.9|13349.8|13358.3|13356.7|13349.1|13347.3|1079
1583255400000|2020-03-03 17:10:00|13351.2|13349.9|13351.7|13350.4|13354.3|13352.6|13348.1|13346.4|1143
1583255700000|2020-03-03 17:15:00|13351.6|13350.3|13357.5|13355.4|13359.3|13357.7|13350|13348.2|1047
1583256000000|2020-03-03 17:20:00|13357.4|13355.3|13361.8|13359.7|13363|13361.2|13355.7|13354|1032
1583256300000|2020-03-03 17:25:00|13361.9|13359.8|13370.2|13368.1|13371.7|13369.6|13361.2|13359.3|928
1583256600000|2020-03-03 17:30:00|13370.1|13368|13370.8|13369.5|13376|13373.9|13368.9|13367.4|1081
1583256900000|2020-03-03 17:35:00|13371.3|13370|13374.2|13372.1|13374.7|13373|13367.6|13365.9|900
1583257200000|2020-03-03 17:40:00|13374|13372.7|13375.1|13373.8|13375.5|13373.9|13370.6|13368.8|980
1583257500000|2020-03-03 17:45:00|13375.2|13373.9|13373.8|13371.7|13375.8|13374.4|13370.5|13368.9|868
1583257800000|2020-03-03 17:50:00|13373.3|13372|13373.1|13371.8|13375.3|13373.8|13370.9|13369.1|870
1583258100000|2020-03-03 17:55:00|13373.4|13372.1|13370.3|13369|13374.8|13373.3|13369.6|13367.9|864
1583258400000|2020-03-03 18:00:00|13370.4|13369.1|13369.1|13367|13371.9|13370.4|13368.4|13366.6|698
1583258700000|2020-03-03 18:05:00|13369|13366.9|13368.6|13366.5|13372.1|13370.5|13366.2|13364.6|849
1583259000000|2020-03-03 18:10:00|13368.1|13366.8|13371.5|13370.2|13372.8|13371.1|13366.1|13364.5|815
1583259300000|2020-03-03 18:15:00|13371.6|13370.3|13368.4|13367.1|13371.6|13370.3|13366.1|13364.6|880
1583259600000|2020-03-03 18:20:00|13368.3|13367|13370.6|13369.3|13371|13369.4|13365.5|13363.8|1003
1583259900000|2020-03-03 18:25:00|13370.7|13369.4|13369.8|13368.5|13374.1|13372.6|13369|13367.2|984
1583260200000|2020-03-03 18:30:00|13370.5|13368.4|13371.1|13369.8|13374.8|13373.3|13370.2|13368.4|999
1583260500000|2020-03-03 18:35:00|13371.2|13369.9|13368.8|13366.7|13372.4|13370.7|13367.7|13366|908
1583260800000|2020-03-03 18:40:00|13368.7|13366.6|13374.2|13372.9|13374.8|13373.2|13367.2|13365.5|927
1583261100000|2020-03-03 18:45:00|13374.1|13372.8|13370.6|13369.3|13374.2|13372.9|13369.8|13368.3|922
1583261400000|2020-03-03 18:50:00|13370.5|13369.2|13369.3|13368|13372.2|13370.6|13367.9|13366.1|936
1583261700000|2020-03-03 18:55:00|13369.6|13368.3|13373.8|13371.7|13375.1|13373.8|13369.3|13367.8|955
1583262000000|2020-03-03 19:00:00|13373.4|13372.1|13374.2|13372.9|13376.3|13374.3|13371.7|13370.4|1027
1583262300000|2020-03-03 19:05:00|13374.3|13373|13377.5|13376.2|13379.6|13377.7|13372.4|13370.6|1173
1583262600000|2020-03-03 19:10:00|13377.9|13375.8|13373.5|13371.4|13379.8|13378.3|13372.1|13370.6|1317
1583262900000|2020-03-03 19:15:00|13373.4|13372.1|13373.7|13371.6|13375.6|13374.2|13370.7|13368.9|1188
1583263200000|2020-03-03 19:20:00|13373.6|13372.3|13369.8|13368.5|13375.6|13373.9|13367.8|13366.3|1010
1583263500000|2020-03-03 19:25:00|13369.9|13368.6|13363.3|13362|13371|13369.3|13362.3|13360.6|1000
1583263800000|2020-03-03 19:30:00|13363.4|13362.1|13363.8|13361.7|13366.2|13364.5|13360.6|13359|901
1583264100000|2020-03-03 19:35:00|13364.7|13362.6|13371.7|13370.4|13372.1|13370.8|13364.1|13362.3|906
1583264400000|2020-03-03 19:40:00|13371.9|13370.6|13381.9|13379.8|13388|13385.9|13371.4|13369.7|1158
1583264700000|2020-03-03 19:45:00|13381.2|13379.9|13373.5|13372.2|13381.9|13380|13373.3|13371.6|916
1583265000000|2020-03-03 19:50:00|13373.8|13371.7|13373.8|13372.5|13376.9|13375.2|13371.6|13369.8|904
1583265300000|2020-03-03 19:55:00|13374.3|13372.2|13377.4|13376.1|13377.8|13376.1|13370.5|13368.6|1065
1583265600000|2020-03-03 20:00:00|13377.3|13375.3|13371.7|13370.4|13377.3|13375.6|13369.3|13367.6|1040
1583265900000|2020-03-03 20:05:00|13371.8|13370.5|13371.2|13369.1|13376.5|13375.2|13369.5|13368|703
1583266200000|2020-03-03 20:10:00|13370.9|13368.8|13367.9|13366.6|13371.8|13370.1|13366|13364.4|861
1583266500000|2020-03-03 20:15:00|13368.3|13366.2|13373|13370.9|13374|13372.2|13367.4|13365.5|739
1583266800000|2020-03-03 20:20:00|13372.7|13371.4|13375.1|13373|13377.7|13376.2|13372|13370.2|775
1583267100000|2020-03-03 20:25:00|13375.2|13373.1|13373.4|13372.1|13375.5|13374.1|13371.3|13370|782
1583267400000|2020-03-03 20:30:00|13373.9|13371.8|13375.9|13374.6|13380.2|13378.2|13373.3|13371.8|894
1583267700000|2020-03-03 20:35:00|13376.4|13374.3|13375.5|13373.4|13377.4|13375.5|13373.9|13372.2|746
1583268000000|2020-03-03 20:40:00|13375.3|13373.2|13370.1|13368.8|13377.3|13375.3|13369.9|13368.4|887
1583268300000|2020-03-03 20:45:00|13370.2|13368.9|13374.4|13372.3|13374.4|13372.3|13368.6|13366.8|889
1583268600000|2020-03-03 20:50:00|13374.1|13372|13376.3|13374.2|13378.3|13376.3|13373.7|13372|865
1583268900000|2020-03-03 20:55:00|13376.5|13374.4|13371|13369.7|13378.4|13377|13370.7|13369|869
1583269200000|2020-03-03 21:00:00|13371.7|13369.6|13369.4|13367.3|13372.3|13370.5|13368.1|13366.4|431
1583269500000|2020-03-03 21:05:00|13369.2|13367.1|13370.8|13368.7|13371.1|13369.1|13367.8|13365.7|291
1583269800000|2020-03-03 21:10:00|13370.4|13368.3|13376.5|13374.4|13376.6|13374.5|13368.6|13366.8|363
1583270100000|2020-03-03 21:15:00|13376.4|13374.3|13378|13375.9|13378.6|13376.6|13374|13371.9|299
1583270400000|2020-03-03 21:20:00|13378.1|13376|13380.5|13378.4|13382|13380.2|13377.7|13375.9|305
1583270700000|2020-03-03 21:25:00|13380.1|13378|13382.8|13380.7|13383|13381.1|13379.3|13377.2|225
1583271000000|2020-03-03 21:30:00|13382.9|13380.8|13384.7|13382.6|13386|13383.9|13381.7|13379.6|259
1583271300000|2020-03-03 21:35:00|13384.6|13382.5|13389.3|13387.2|13390.2|13388.3|13384.6|13382.5|248
1583271600000|2020-03-03 21:40:00|13389.4|13387.3|13390.3|13388.2|13392.2|13390.1|13388.1|13386.3|216
1583271900000|2020-03-03 21:45:00|13390.2|13388.1|13390.6|13388.5|13391.9|13389.8|13388.4|13386.3|268
1583272200000|2020-03-03 21:50:00|13390.7|13388.6|13390.7|13388.6|13391.3|13389.2|13388.9|13386.8|300
1583272500000|2020-03-03 21:55:00|13390.8|13388.7|13387.3|13385.2|13391.2|13389.1|13386.7|13384.5|289
1583272800000|2020-03-03 22:00:00|13387.8|13382.4|13387.4|13381.3|13389.4|13385.2|13383.3|13376.3|121
1583273100000|2020-03-03 22:05:00|13387.6|13381.2|13386.9|13380.6|13388|13382.5|13384.4|13380.1|138
1583273400000|2020-03-03 22:10:00|13386.4|13381.1|13383.2|13375.2|13387.3|13382|13382.9|13374.9|277
1583273700000|2020-03-03 22:15:00|13383.1|13375.1|13385.8|13378.2|13386.4|13378.4|13382.7|13374.7|192
1583274000000|2020-03-03 22:20:00|13385.3|13378.4|13384.6|13378.8|13386.3|13380.6|13383.2|13378.1|245
1583274300000|2020-03-03 22:25:00|13385|13378.9|13384.9|13380.3|13386|13380.7|13383.3|13378.3|183
1583274600000|2020-03-03 22:30:00|13384.5|13380.2|13383.7|13375.7|13385.7|13381.1|13383.5|13375.5|167
1583274900000|2020-03-03 22:35:00|13383.6|13375.6|13383.2|13375.6|13384.4|13377.6|13382.3|13374.9|133
1583275200000|2020-03-03 22:40:00|13382.9|13375.7|13386.3|13378.3|13387.2|13380.8|13382.5|13375.2|302
1583275500000|2020-03-03 22:45:00|13386.4|13378.4|13386.5|13381.3|13387.7|13382.5|13383.8|13376.1|340
1583275800000|2020-03-03 22:50:00|13384.5|13381.2|13384|13380|13387.3|13382.1|13383.3|13379.4|258
1583276100000|2020-03-03 22:55:00|13385.1|13380.1|13385.7|13379.9|13386.5|13381.5|13382|13379.4|284
1583276400000|2020-03-03 23:00:00|13385.8|13379.8|13387.1|13385|13388.4|13386.3|13382.7|13377.9|564
1583276700000|2020-03-03 23:05:00|13387.2|13385.1|13386.3|13384.2|13388|13385.9|13385.7|13383.6|280
1583277000000|2020-03-03 23:10:00|13386.2|13384.1|13384.4|13382.3|13388.7|13386.6|13384|13381.9|304
1583277300000|2020-03-03 23:15:00|13384.3|13382.2|13383.5|13381.4|13385|13382.9|13383.4|13381.3|185
1583277600000|2020-03-03 23:20:00|13383.4|13381.3|13381|13378.9|13383.6|13382|13380.8|13378.7|171
1583277900000|2020-03-03 23:25:00|13380.8|13378.7|13380.7|13378.6|13380.9|13378.8|13379.7|13377.6|155
1583278200000|2020-03-03 23:30:00|13380.8|13378.7|13382|13379.9|13382.7|13380.6|13379.8|13377.7|273
1583278500000|2020-03-03 23:35:00|13381.9|13379.8|13382.9|13380.8|13383.2|13381.1|13381.7|13379.6|229
1583278800000|2020-03-03 23:40:00|13383|13380.9|13383.2|13381.1|13383.3|13381.2|13382.1|13380|162
1583279100000|2020-03-03 23:45:00|13382.9|13381.6|13382.7|13380.6|13384.5|13382.4|13382.1|13380|203
1583279400000|2020-03-03 23:50:00|13382.6|13380.5|13382|13379.9|13382.8|13380.7|13381.8|13379.7|118
1583279700000|2020-03-03 23:55:00|13381.9|13379.8|13378.6|13376.5|13382.7|13380.6|13378|13375.9|291
1583280000000|2020-03-04 00:00:00|13378.5|13376.4|13378.3|13376.2|13378.9|13376.8|13375.7|13373.6|297
1583280300000|2020-03-04 00:05:00|13378.2|13376.1|13374.8|13372.7|13378.2|13376.1|13372.9|13370.8|324
1583280600000|2020-03-04 00:10:00|13374.9|13372.8|13374.1|13372|13375.2|13373.1|13372.6|13370.5|257
1583280900000|2020-03-04 00:15:00|13374|13371.9|13373.7|13371.6|13374.8|13372.7|13372.3|13370.3|209
1583281200000|2020-03-04 00:20:00|13373.8|13371.7|13374.3|13372.2|13374.4|13372.3|13373.4|13371.4|82
1583281500000|2020-03-04 00:25:00|13374.2|13372.1|13374|13371.9|13374.7|13372.6|13373.8|13371.7|147
1583281800000|2020-03-04 00:30:00|13373.9|13371.8|13364.7|13362.6|13373.9|13371.8|13363.7|13361.6|509
1583282100000|2020-03-04 00:35:00|13364.8|13362.7|13366|13363.9|13367.2|13365.1|13364.4|13362.3|273
1583282400000|2020-03-04 00:40:00|13365.9|13363.8|13363.3|13361.2|13366.4|13364.3|13363|13360.9|247
1583282700000|2020-03-04 00:45:00|13363.4|13361.3|13360.7|13358.6|13363.5|13361.4|13357.6|13355.5|386
1583283000000|2020-03-04 00:50:00|13360.8|13358.7|13361.4|13359.3|13362.1|13360.4|13360.4|13358.3|232
1583283300000|2020-03-04 00:55:00|13361.5|13359.4|13361.1|13359|13362.2|13360.1|13359.1|13357|238
1583283600000|2020-03-04 01:00:00|13360.7|13358.6|13357.2|13355.1|13360.7|13358.6|13355.5|13353.4|412
1583283900000|2020-03-04 01:05:00|13357|13354.9|13358.8|13356.7|13359.9|13357.8|13355.8|13353.7|378
1583284200000|2020-03-04 01:10:00|13358.7|13356.6|13356.7|13354.6|13358.9|13356.8|13356.2|13354.1|220
1583284500000|2020-03-04 01:15:00|13356.2|13354.1|13355.8|13353.7|13357.8|13355.7|13354.8|13352.7|281
1583284800000|2020-03-04 01:20:00|13355.9|13353.8|13358.5|13356.4|13359.5|13357.4|13355.7|13353.6|243
1583285100000|2020-03-04 01:25:00|13358.6|13356.5|13357.6|13355.5|13359.6|13357.5|13356.8|13354.7|196
1583285400000|2020-03-04 01:30:00|13357.7|13355.6|13358.7|13356.6|13361.1|13359.4|13357.1|13355|371
1583285700000|2020-03-04 01:35:00|13358.6|13356.5|13358.6|13356.5|13358.9|13356.8|13357.4|13355.3|285
1583286000000|2020-03-04 01:40:00|13358.7|13356.6|13359.6|13357.5|13360.7|13358.6|13358.4|13356.3|233
1583286300000|2020-03-04 01:45:00|13359.7|13357.6|13361.1|13359|13363|13360.9|13359.5|13357.4|379
1583286600000|2020-03-04 01:50:00|13361.2|13359.1|13363.1|13361|13363.2|13361.1|13359.5|13357.6|292
1583286900000|2020-03-04 01:55:00|13363.2|13361.1|13363.7|13361.6|13364|13361.9|13361.2|13359.1|208
1583287200000|2020-03-04 02:00:00|13363.8|13361.7|13364.8|13362.7|13366.5|13364.4|13363.7|13361.6|281
1583287500000|2020-03-04 02:05:00|13364.9|13362.8|13363.3|13361.2|13364.9|13362.8|13362.8|13360.7|226
1583287800000|2020-03-04 02:10:00|13363.2|13361.1|13363.9|13361.8|13364|13361.9|13362.6|13360.5|149
1583288100000|2020-03-04 02:15:00|13363.8|13361.7|13362.9|13360.8|13364.6|13362.5|13362.7|13360.6|166
1583288400000|2020-03-04 02:20:00|13362.8|13360.7|13357.6|13355.5|13362.9|13360.8|13357.6|13355.5|239
1583288700000|2020-03-04 02:25:00|13357.4|13355.3|13354.8|13352.7|13357.6|13355.5|13354.5|13352.4|187
1583289000000|2020-03-04 02:30:00|13355|13352.9|13354.2|13352.1|13356|13353.9|13354.2|13352.1|148
1583289300000|2020-03-04 02:35:00|13354.3|13352.2|13354.2|13352.1|13355.3|13353.2|13353.6|13351.5|225
1583289600000|2020-03-04 02:40:00|13354.1|13352|13349.2|13347.1|13354.5|13352.4|13347.6|13345.5|353
1583289900000|2020-03-04 02:45:00|13349.1|13347|13347.2|13345.1|13349.5|13347.4|13346|13343.9|314
1583290200000|2020-03-04 02:50:00|13347.1|13345|13350.2|13348.1|13350.4|13348.3|13347.1|13345|196
1583290500000|2020-03-04 02:55:00|13350.3|13348.2|13350.4|13348.3|13350.8|13349|13350.2|13348.2|133
1583290800000|2020-03-04 03:00:00|13350.5|13348.4|13351.9|13349.8|13353.2|13351.3|13350.4|13348.3|210
1583291100000|2020-03-04 03:05:00|13351.8|13349.7|13348.9|13346.8|13352.1|13350.2|13348.9|13346.8|136
1583291400000|2020-03-04 03:10:00|13348.7|13346.6|13350.4|13348.3|13350.6|13348.5|13348.3|13346.2|180
1583291700000|2020-03-04 03:15:00|13350.5|13348.4|13350.1|13348|13351.4|13349.3|13347.8|13346|232
1583292000000|2020-03-04 03:20:00|13350|13347.9|13352|13349.9|13352.5|13350.4|13350|13347.9|201
1583292300000|2020-03-04 03:25:00|13351.6|13349.5|13350.6|13348.5|13352|13350.1|13350.1|13348.4|98
1583292600000|2020-03-04 03:30:00|13350.7|13348.6|13351.8|13349.7|13352.3|13350.2|13350|13348.4|176
1583292900000|2020-03-04 03:35:00|13351.7|13349.6|13353.3|13351.2|13354.2|13352.5|13351.4|13349.6|215
1583293200000|2020-03-04 03:40:00|13353.2|13351.1|13353.6|13351.5|13353.7|13351.6|13352.4|13350.3|142
1583293500000|2020-03-04 03:45:00|13353.5|13351.4|13354.2|13352.1|13354.5|13352.4|13353.3|13351.2|109
1583293800000|2020-03-04 03:50:00|13354|13351.9|13355.1|13353|13356.1|13354|13354|13351.9|185
1583294100000|2020-03-04 03:55:00|13355.2|13353.1|13355.3|13353.2|13356.1|13354.2|13354.8|13352.7|105
1583294400000|2020-03-04 04:00:00|13355.2|13353.1|13356.6|13354.5|13357.7|13355.6|13354.3|13352.2|195
1583294700000|2020-03-04 04:05:00|13356.7|13354.6|13356.4|13354.3|13357.7|13355.6|13355.8|13353.7|153
1583295000000|2020-03-04 04:10:00|13356.5|13354.4|13354.8|13352.7|13357|13354.9|13354.7|13352.6|165
1583295300000|2020-03-04 04:15:00|13354.9|13352.8|13353.9|13351.8|13357|13354.9|13353.2|13351.2|191
1583295600000|2020-03-04 04:20:00|13354|13351.9|13355.1|13353|13355.3|13353.3|13353.6|13351.5|94
1583295900000|2020-03-04 04:25:00|13355.2|13353.1|13356|13353.9|13356.5|13354.4|13354.8|13352.9|194
1583296200000|2020-03-04 04:30:00|13355.9|13353.8|13354.1|13352|13356.8|13354.9|13353.5|13351.4|146
1583296500000|2020-03-04 04:35:00|13354.2|13352.1|13353.3|13352|13355.6|13353.5|13353.3|13351.5|143
1583296800000|2020-03-04 04:40:00|13354.1|13351.8|13354.2|13352.1|13354.3|13352.2|13352.9|13351.1|131
1583297100000|2020-03-04 04:45:00|13354.1|13352|13355.1|13353|13355.4|13353.7|13354.1|13352|111
1583297400000|2020-03-04 04:50:00|13355.2|13353.1|13355|13352.9|13355.3|13353.6|13354.8|13352.8|54
1583297700000|2020-03-04 04:55:00|13355.1|13353|13355.1|13353|13356|13354|13354.2|13352.5|132
1583298000000|2020-03-04 05:00:00|13355.2|13353.1|13354.7|13352.6|13356|13354.1|13354.6|13352.5|123
1583298300000|2020-03-04 05:05:00|13354.8|13352.7|13355.5|13353.4|13356.2|13354.6|13354.4|13352.3|163
1583298600000|2020-03-04 05:10:00|13355.6|13353.5|13354.9|13352.8|13356|13353.9|13354.6|13352.5|134
1583298900000|2020-03-04 05:15:00|13355|13352.9|13355.1|13353|13355.1|13353.2|13353.8|13351.8|100
1583299200000|2020-03-04 05:20:00|13355|13352.9|13354.1|13352|13355.3|13353.7|13354.1|13352|154
1583299500000|2020-03-04 05:25:00|13354.2|13352.1|13354.1|13352|13354.5|13352.4|13352.9|13350.8|149
1583299800000|2020-03-04 05:30:00|13354.2|13352.1|13354.2|13352.1|13354.5|13352.4|13353.6|13351.5|132
1583300100000|2020-03-04 05:35:00|13354.3|13353|13357.7|13355.6|13357.7|13356.1|13354.3|13352.8|187
1583300400000|2020-03-04 05:40:00|13357.6|13355.5|13357.6|13355.5|13358.1|13356.2|13356.8|13354.7|181
1583300700000|2020-03-04 05:45:00|13357.5|13355.4|13354.2|13352.1|13357.6|13355.9|13354|13352.1|193
1583301000000|2020-03-04 05:50:00|13354.6|13352.5|13355.1|13353|13355.1|13353|13354.2|13352.1|99
1583301300000|2020-03-04 05:55:00|13355|13352.9|13355.9|13353.8|13356.1|13354.2|13354.7|13352.8|146
1583301600000|2020-03-04 06:00:00|13356|13353.9|13353.4|13351.3|13356.1|13354.6|13353|13351.3|173
1583301900000|2020-03-04 06:05:00|13353.3|13351.2|13352.5|13351.2|13354.3|13352.4|13352|13350.3|303
1583302200000|2020-03-04 06:10:00|13352.6|13351.3|13355.1|13353|13356|13353.9|13351.3|13349.5|222
1583302500000|2020-03-04 06:15:00|13355|13352.9|13355.9|13353.8|13356|13353.9|13353.9|13352.2|209
1583302800000|2020-03-04 06:20:00|13356|13353.9|13357.7|13355.6|13358.1|13356|13355.5|13353.4|233
1583303100000|2020-03-04 06:25:00|13357.4|13355.3|13356.7|13354.6|13358.1|13356.4|13355.9|13353.8|265
1583303400000|2020-03-04 06:30:00|13356.8|13354.7|13356.4|13354.3|13358.3|13356.2|13355.7|13353.6|240
1583303700000|2020-03-04 06:35:00|13356.3|13354.2|13357.8|13355.7|13358|13356.3|13356|13353.9|219
1583304000000|2020-03-04 06:40:00|13357.7|13355.6|13356.4|13354.3|13358.4|13356.3|13355.9|13353.8|232
1583304300000|2020-03-04 06:45:00|13356.3|13354.2|13358|13355.9|13358.5|13356.8|13355.7|13353.8|210
1583304600000|2020-03-04 06:50:00|13357.9|13355.8|13356.7|13354.6|13358.8|13356.9|13355.4|13353.6|199
1583304900000|2020-03-04 06:55:00|13356.6|13354.5|13359.9|13357.8|13360|13358.2|13355.1|13353.5|228
1583305200000|2020-03-04 07:00:00|13359.4|13357.3|13358|13355.9|13360.5|13358.9|13354.7|13353|440
1583305500000|2020-03-04 07:05:00|13358.1|13356|13359.4|13357.3|13359.7|13357.8|13356.2|13354.1|506
1583305800000|2020-03-04 07:10:00|13359.5|13357.4|13358.2|13356.1|13362.4|13360.5|13357.7|13355.7|540
1583306100000|2020-03-04 07:15:00|13358.1|13356|13360|13357.9|13361.7|13359.7|13357.8|13355.8|473
1583306400000|2020-03-04 07:20:00|13360.1|13358|13358.6|13357.3|13360.7|13359|13358.3|13356.5|359
1583306700000|2020-03-04 07:25:00|13358.5|13357.2|13357.8|13355.7|13359.6|13357.9|13357.5|13355.7|321
1583307000000|2020-03-04 07:30:00|13357.9|13355.8|13357.4|13356.1|13359.8|13358.2|13356.7|13354.9|328
1583307300000|2020-03-04 07:35:00|13357.6|13356.3|13359|13357.7|13359.5|13357.8|13356.4|13354.8|380
1583307600000|2020-03-04 07:40:00|13359.1|13357.8|13361.7|13360.4|13362.3|13360.7|13358.5|13357.1|342
1583307900000|2020-03-04 07:45:00|13361.6|13360.3|13360.5|13358.4|13361.6|13360.3|13358.2|13356.5|395
1583308200000|2020-03-04 07:50:00|13359.9|13358.6|13362.6|13361.3|13365.1|13363.5|13359.4|13357.8|445
1583308500000|2020-03-04 07:55:00|13362.7|13361.4|13358.2|13356.9|13364.3|13363|13358.1|13356.4|344
1583308800000|2020-03-04 08:00:00|13358.3|13357|13360.8|13359.5|13362.7|13361.2|13358.3|13357|705
1583309100000|2020-03-04 08:05:00|13360.5|13359.2|13360.1|13358.8|13361.3|13359.7|13357.3|13356|520
1583309400000|2020-03-04 08:10:00|13360.2|13358.9|13363.9|13362.6|13366.9|13365.3|13360|13358.4|597
1583309700000|2020-03-04 08:15:00|13363.8|13362.5|13360|13358.7|13364.3|13362.7|13359.8|13358.4|617
1583310000000|2020-03-04 08:20:00|13360.1|13358.8|13360.3|13359|13362|13360.5|13358.5|13356.7|556
1583310300000|2020-03-04 08:25:00|13360.2|13358.9|13355.9|13354.6|13361.3|13359.8|13355.9|13354.6|543
1583310600000|2020-03-04 08:30:00|13356|13354.7|13355|13353.7|13358|13356.3|13354.9|13353.3|431
1583310900000|2020-03-04 08:35:00|13354.9|13353.6|13350.7|13349.4|13356.2|13354.4|13349.9|13348.5|413
1583311200000|2020-03-04 08:40:00|13350.6|13349.3|13351.1|13349.8|13353.2|13351.8|13350.3|13348.9|560
1583311500000|2020-03-04 08:45:00|13351.5|13349.4|13353.6|13352.3|13355.3|13353.6|13350.5|13348.7|555
1583311800000|2020-03-04 08:50:00|13353.5|13352.2|13355.7|13354.4|13357.3|13355.8|13352.4|13350.9|508
1583312100000|2020-03-04 08:55:00|13355.8|13354.5|13357.1|13355|13358.4|13356.9|13355.8|13354.5|458
1583312400000|2020-03-04 09:00:00|13356.6|13355.3|13355.6|13354.3|13358.3|13356.7|13354|13352.7|510
1583312700000|2020-03-04 09:05:00|13355.7|13354.4|13357.9|13356.6|13358.3|13357|13354.4|13353.1|436
1583313000000|2020-03-04 09:10:00|13357.8|13356.5|13359|13357.7|13360.5|13359|13356.8|13355.5|443
1583313300000|2020-03-04 09:15:00|13359.1|13357.8|13356.7|13355.4|13359.7|13358.2|13356.4|13355.1|382
1583313600000|2020-03-04 09:20:00|13356.9|13355.6|13357.4|13356.1|13357.9|13356.3|13354.6|13353.3|426
1583313900000|2020-03-04 09:25:00|13357.8|13355.7|13355.8|13354.5|13357.8|13356.1|13354.3|13353|405
1583314200000|2020-03-04 09:30:00|13355.6|13354.3|13357.2|13355.9|13359|13357.7|13355|13353.7|449
1583314500000|2020-03-04 09:35:00|13357.3|13356|13358.8|13357.5|13358.9|13357.6|13355.5|13354|510
1583314800000|2020-03-04 09:40:00|13359|13357.7|13361.1|13359.8|13361.4|13359.9|13358.7|13357|398
1583315100000|2020-03-04 09:45:00|13361.3|13360|13360.2|13358.9|13362.2|13360.7|13360.1|13358.6|457
1583315400000|2020-03-04 09:50:00|13360.3|13359|13361.2|13359.9|13362.9|13361.6|13358|13356.5|384
1583315700000|2020-03-04 09:55:00|13361.3|13360|13359.3|13358|13362.1|13360.4|13359|13357.4|390
1583316000000|2020-03-04 10:00:00|13359.2|13357.9|13357.4|13356.1|13361.4|13360|13356.3|13354.8|422
1583316300000|2020-03-04 10:05:00|13357.5|13356.2|13350.7|13349.4|13357.9|13356.2|13350.7|13349.4|542
1583316600000|2020-03-04 10:10:00|13350.6|13349.3|13350.1|13348.8|13352.3|13350.9|13349.9|13348.6|460
1583316900000|2020-03-04 10:15:00|13350.2|13348.9|13351.1|13349.8|13351.3|13349.9|13348.4|13347.1|380
1583317200000|2020-03-04 10:20:00|13351.2|13349.9|13348.5|13347.2|13351.2|13349.9|13348|13346.7|382
1583317500000|2020-03-04 10:25:00|13348.6|13347.3|13350.1|13348.8|13350.5|13349.2|13346.2|13344.9|495
1583317800000|2020-03-04 10:30:00|13349.9|13348.6|13357.2|13355.9|13357.3|13356|13349.8|13348.5|458
1583318100000|2020-03-04 10:35:00|13357|13355.7|13354.7|13353.4|13358|13356.3|13354.6|13353.3|386
1583318400000|2020-03-04 10:40:00|13354.8|13353.5|13354.6|13353.3|13355.7|13354.4|13352.4|13350.7|297
1583318700000|2020-03-04 10:45:00|13354.7|13353.4|13356.7|13354.6|13357.4|13355.7|13354.3|13352.6|383
1583319000000|2020-03-04 10:50:00|13356.2|13354.9|13358.5|13357.2|13358.5|13357.2|13354|13352.7|558
1583319300000|2020-03-04 10:55:00|13358.4|13357.1|13360.2|13358.9|13361|13359.3|13356.5|13354.9|457
1583319600000|2020-03-04 11:00:00|13360.3|13359|13356.5|13355.2|13362.4|13360.8|13354.7|13353.4|513
1583319900000|2020-03-04 11:05:00|13356.2|13354.9|13358.1|13356.8|13359.5|13357.9|13356|13354.3|321
1583320200000|2020-03-04 11:10:00|13358|13356.7|13356.4|13355.1|13359.4|13358.1|13355.8|13354.1|423
1583320500000|2020-03-04 11:15:00|13356.5|13355.2|13358.1|13356.8|13358.9|13357.2|13356.3|13354.7|350
1583320800000|2020-03-04 11:20:00|13357.9|13356.6|13353.9|13352.6|13360.8|13359.5|13353.5|13352.1|388
1583321100000|2020-03-04 11:25:00|13353.8|13352.5|13350.5|13349.2|13354.5|13352.9|13350.2|13348.9|310
1583321400000|2020-03-04 11:30:00|13350.2|13348.9|13353|13351.7|13353.6|13352|13349.4|13348.1|444
1583321700000|2020-03-04 11:35:00|13352.8|13351.5|13350.9|13348.8|13354.3|13352.9|13349.6|13347.9|460
1583322000000|2020-03-04 11:40:00|13351|13348.9|13350.5|13349.2|13353.6|13351.9|13350.3|13348.6|510
1583322300000|2020-03-04 11:45:00|13350.6|13349.3|13352.4|13351.1|13355.4|13353.7|13349.4|13347.7|448
1583322600000|2020-03-04 11:50:00|13352.3|13351|13354.3|13353|13354.6|13353.1|13352.3|13350.6|404
1583322900000|2020-03-04 11:55:00|13354.1|13352.8|13356.4|13354.3|13358.4|13356.7|13353.2|13351.6|372
1583323200000|2020-03-04 12:00:00|13356.3|13354.2|13359|13356.9|13360.6|13359.2|13355.7|13354.1|441
1583323500000|2020-03-04 12:05:00|13359.1|13357|13358|13356.7|13360|13358.5|13356|13354.5|459
1583323800000|2020-03-04 12:10:00|13357.9|13356.6|13356.6|13355.3|13358.6|13357.3|13355.2|13353.9|370
1583324100000|2020-03-04 12:15:00|13356.7|13355.4|13357.5|13356.2|13358.2|13356.7|13354.9|13352.8|394
1583324400000|2020-03-04 12:20:00|13357.6|13356.3|13352.9|13351.6|13358.3|13357|13352.4|13350.6|336
1583324700000|2020-03-04 12:25:00|13352.4|13351.1|13353.1|13351.8|13355.2|13353.7|13350.4|13348.9|479
1583325000000|2020-03-04 12:30:00|13353|13351.7|13356.7|13355.4|13358.9|13357.2|13352.4|13351.1|348
1583325300000|2020-03-04 12:35:00|13356.6|13355.3|13357.7|13356.4|13359.3|13358|13355.6|13354.3|417
1583325600000|2020-03-04 12:40:00|13357.8|13356.5|13354.9|13353.6|13359.2|13357.9|13354.7|13353.4|297
1583325900000|2020-03-04 12:45:00|13354.8|13353.5|13350.6|13349.3|13354.9|13353.6|13349.3|13347.8|436
1583326200000|2020-03-04 12:50:00|13350.5|13349.2|13350.4|13349.1|13351.4|13350.1|13348.4|13347.1|356
1583326500000|2020-03-04 12:55:00|13350.5|13349.2|13358.2|13356.9|13358.8|13357.1|13350.4|13349.1|575
1583326800000|2020-03-04 13:00:00|13358.1|13356.8|13352.9|13351.6|13358.8|13357.1|13352.2|13350.5|661
1583327100000|2020-03-04 13:05:00|13352.8|13351.5|13363.8|13362.5|13363.9|13362.6|13352.3|13350.6|661
1583327400000|2020-03-04 13:10:00|13363.9|13362.6|13362.5|13358|13364.8|13362.9|13360.6|13353.7|543
1583327700000|2020-03-04 13:15:00|13363.2|13358.3|13364.7|13363.4|13367.4|13365.7|13356.5|13354.9|786
1583328000000|2020-03-04 13:20:00|13364.8|13363.5|13359.1|13357.8|13364.8|13363.5|13357.3|13355.7|681
1583328300000|2020-03-04 13:25:00|13359|13357.7|13359.1|13357|13361|13359|13354.2|13352.8|665
1583328600000|2020-03-04 13:30:00|13359.2|13357.1|13361.2|13359.9|13365|13363|13358.4|13356.3|691
1583328900000|2020-03-04 13:35:00|13361.1|13359.8|13366.1|13364.8|13367.7|13365.8|13360.1|13358.8|687
1583329200000|2020-03-04 13:40:00|13366|13364.7|13368.9|13367.6|13370|13368.2|13365.5|13364|652
1583329500000|2020-03-04 13:45:00|13369.1|13367.8|13368.7|13367.4|13369.2|13367.9|13363.1|13361.8|661
1583329800000|2020-03-04 13:50:00|13368.8|13367.5|13369.6|13368.3|13372.4|13371|13367.8|13366.5|516
1583330100000|2020-03-04 13:55:00|13369.5|13368.2|13366.5|13364.4|13371.2|13369.7|13366.2|13364.4|542
1583330400000|2020-03-04 14:00:00|13366.6|13364.5|13369|13367.7|13369.4|13368.1|13365.2|13363.6|615
1583330700000|2020-03-04 14:05:00|13369.1|13367.8|13357.4|13356.1|13369.1|13367.8|13356.8|13355.1|521
1583331000000|2020-03-04 14:10:00|13357.5|13356.2|13349.8|13348.5|13358.9|13357.2|13347.5|13346.2|533
1583331300000|2020-03-04 14:15:00|13349.7|13348.4|13342.5|13341.2|13350.8|13349.5|13341.4|13340|401
1583331600000|2020-03-04 14:20:00|13342.6|13341.3|13342.7|13341.4|13343.6|13342.2|13338.7|13337.2|464
1583331900000|2020-03-04 14:25:00|13343.2|13341.9|13344.9|13343.6|13348.5|13347.2|13341.2|13339.9|421
1583332200000|2020-03-04 14:30:00|13344.8|13343.5|13338.4|13336.3|13345.2|13343.9|13331|13329.7|777
1583332500000|2020-03-04 14:35:00|13338.5|13336.4|13346.7|13345.4|13348.6|13347.3|13336.5|13334.6|692
1583332800000|2020-03-04 14:40:00|13346.9|13345.6|13349.2|13347.1|13353.2|13351.9|13342.7|13341.4|557
1583333100000|2020-03-04 14:45:00|13349.1|13347|13339.8|13338.5|13351.4|13349.5|13336.2|13334.4|770
1583333400000|2020-03-04 14:50:00|13339.7|13338.4|13338.5|13336.4|13340.9|13339.3|13331.6|13330.3|618
1583333700000|2020-03-04 14:55:00|13338.4|13336.3|13335.5|13327.5|13345.6|13343.7|13334.7|13326.7|623
1583334000000|2020-03-04 15:00:00|13341.9|13333.9|13401.9|13399.8|13407.4|13405.3|13341.9|13333.9|1142
1583334300000|2020-03-04 15:05:00|13402|13399.9|13408.2|13406.1|13410.9|13408.8|13390.9|13389|1024
1583334600000|2020-03-04 15:10:00|13409|13406.9|13412|13409.9|13418|13415.9|13408.6|13406.5|809
1583334900000|2020-03-04 15:15:00|13412.5|13410.4|13406.2|13404.1|13416.8|13414.7|13405|13403.4|663
1583335200000|2020-03-04 15:20:00|13406.1|13404|13394.3|13392.2|13406.2|13404.3|13393|13391.7|703
1583335500000|2020-03-04 15:25:00|13394.4|13392.3|13397.3|13395.2|13398.6|13396.5|13390.7|13389|679
1583335800000|2020-03-04 15:30:00|13397.6|13395.5|13400.5|13399.2|13401.5|13400.2|13394.8|13393.5|589
1583336100000|2020-03-04 15:35:00|13400.4|13399.1|13400.4|13399.1|13400.8|13399.5|13394.9|13393.4|541
1583336400000|2020-03-04 15:40:00|13400.5|13399.2|13387.6|13385.5|13404.5|13403.2|13387.4|13385.5|622
1583336700000|2020-03-04 15:45:00|13387.2|13385.9|13385.1|13383.8|13387.3|13386|13380.9|13379.5|712
1583337000000|2020-03-04 15:50:00|13385|13383.7|13393.4|13392.1|13394.7|13393.3|13383.7|13382.4|576
1583337300000|2020-03-04 15:55:00|13393.3|13392|13397.8|13395.7|13399.4|13398.1|13385.7|13384.4|693
1583337600000|2020-03-04 16:00:00|13397.3|13396|13402.2|13400.9|13403.8|13402.1|13393.7|13391.6|547
1583337900000|2020-03-04 16:05:00|13402.1|13400.8|13402.9|13401.6|13414.1|13412.2|13400.6|13399.2|642
1583338200000|2020-03-04 16:10:00|13403.4|13401.3|13407.1|13405|13407.1|13405.4|13400.3|13398.5|471
1583338500000|2020-03-04 16:15:00|13406.8|13404.7|13405.7|13403.6|13410.7|13409|13404.5|13402.7|459
1583338800000|2020-03-04 16:20:00|13405.8|13403.7|13409.7|13408.4|13415.9|13414.6|13405.6|13403.7|541
1583339100000|2020-03-04 16:25:00|13409.5|13408.2|13416.3|13415|13418.1|13416.8|13409.1|13407.3|509
1583339400000|2020-03-04 16:30:00|13416|13414.7|13416.7|13415.4|13420.2|13418.9|13414.8|13413.5|532
1583339700000|2020-03-04 16:35:00|13416.8|13415.5|13415.3|13414|13419.6|13418.2|13415.2|13413.7|558
1583340000000|2020-03-04 16:40:00|13414.9|13413.6|13419.8|13418.5|13420.5|13418.9|13412.5|13411.2|637
1583340300000|2020-03-04 16:45:00|13419.9|13418.6|13429|13427.7|13432.4|13430.8|13419.2|13417.7|816
1583340600000|2020-03-04 16:50:00|13429.1|13427.8|13431.6|13430.3|13432|13430.6|13426.8|13425.3|719
1583340900000|2020-03-04 16:55:00|13431.5|13430.2|13427.5|13426.2|13432.3|13430.9|13424.9|13423.6|741
1583341200000|2020-03-04 17:00:00|13427.4|13426.1|13419.6|13417.5|13427.4|13426.1|13418.9|13417.2|684
1583341500000|2020-03-04 17:05:00|13419.7|13417.6|13418.7|13417.4|13422.1|13420.5|13417.8|13416.2|507
1583341800000|2020-03-04 17:10:00|13418.5|13417.2|13421.6|13420.3|13422.3|13420.7|13416.8|13415.3|573
1583342100000|2020-03-04 17:15:00|13421.7|13420.4|13428.1|13426.8|13428.9|13427.1|13421.3|13419.9|666
1583342400000|2020-03-04 17:20:00|13428.2|13426.9|13421.7|13420.4|13428.2|13426.9|13421.6|13420.3|531
1583342700000|2020-03-04 17:25:00|13421.8|13420.5|13418.2|13416.9|13421.8|13420.5|13417.7|13416.2|420
1583343000000|2020-03-04 17:30:00|13418|13416.7|13413.8|13411.7|13418.9|13417.1|13411|13409.2|566
1583343300000|2020-03-04 17:35:00|13413.9|13411.8|13411.5|13409.4|13414|13411.9|13409.3|13407.2|499
1583343600000|2020-03-04 17:40:00|13411.4|13409.3|13413.2|13411.1|13415.4|13413.3|13409.6|13407.9|437
1583343900000|2020-03-04 17:45:00|13413.3|13411.2|13408.2|13406.1|13413.3|13411.3|13407.4|13405.5|376
1583344200000|2020-03-04 17:50:00|13408.3|13406.2|13411.5|13409.4|13413.5|13411.4|13408.3|13406.2|360
1583344500000|2020-03-04 17:55:00|13411.4|13409.3|13408.6|13406.5|13414|13411.9|13406.9|13404.8|583
1583344800000|2020-03-04 18:00:00|13408.5|13406.4|13403.5|13401.4|13408.6|13406.5|13402.2|13400.4|502
1583345100000|2020-03-04 18:05:00|13403.4|13401.3|13401.8|13400.5|13403.8|13402.1|13401.6|13400|453
1583345400000|2020-03-04 18:10:00|13401.9|13400.6|13401.9|13400.6|13404.2|13402.5|13401|13399.2|429
1583345700000|2020-03-04 18:15:00|13402.3|13400.2|13402.5|13400.4|13404.4|13402.6|13401.1|13399.4|475
1583346000000|2020-03-04 18:20:00|13402.6|13400.5|13403.5|13401.4|13404.5|13402.4|13399.5|13398.2|490
1583346300000|2020-03-04 18:25:00|13403.6|13401.5|13404.9|13402.8|13406.5|13404.4|13403.3|13401.4|521
1583346600000|2020-03-04 18:30:00|13405|13402.9|13404.4|13403.1|13406|13404.3|13401.8|13400.1|510
1583346900000|2020-03-04 18:35:00|13404.9|13402.8|13409.8|13407.7|13410.8|13408.7|13404.8|13402.7|450
1583347200000|2020-03-04 18:40:00|13410.1|13408|13410.4|13408.3|13411.3|13409.3|13408.8|13406.8|431
1583347500000|2020-03-04 18:45:00|13410.5|13408.4|13406.6|13405.3|13410.7|13409.2|13406.4|13404.7|303
1583347800000|2020-03-04 18:50:00|13406.5|13405.2|13403.4|13402.1|13406.9|13405.6|13402.8|13401.5|300
1583348100000|2020-03-04 18:55:00|13403.5|13402.2|13407.8|13405.7|13408|13406.4|13402.8|13401.5|386
1583348400000|2020-03-04 19:00:00|13407.7|13405.6|13402.8|13401.5|13408.3|13406.5|13402.6|13401.2|476
1583348700000|2020-03-04 19:05:00|13403.1|13401.8|13404.2|13402.1|13404.2|13402.9|13401.4|13399.9|464
1583349000000|2020-03-04 19:10:00|13404.1|13402|13397.6|13396.3|13404.2|13402.5|13397.5|13396.2|445
1583349300000|2020-03-04 19:15:00|13398.2|13396.9|13399.3|13398|13400.5|13398.8|13395.1|13393.8|480
1583349600000|2020-03-04 19:20:00|13399.4|13398.1|13400.1|13398.8|13402|13400.7|13397.3|13395.8|519
1583349900000|2020-03-04 19:25:00|13400|13398.7|13402.4|13401.1|13403.3|13401.8|13399.9|13398.3|487
1583350200000|2020-03-04 19:30:00|13402|13400.7|13399.2|13397.9|13403.7|13402.3|13397.1|13395.8|521
1583350500000|2020-03-04 19:35:00|13399.1|13397.8|13400.3|13399|13401.3|13399.7|13397|13395.3|536
1583350800000|2020-03-04 19:40:00|13400.2|13398.9|13398.9|13397.6|13401.6|13400.3|13398.8|13397.2|438
1583351100000|2020-03-04 19:45:00|13398.6|13397.3|13400.1|13398.8|13400.6|13398.9|13397.5|13395.9|426
1583351400000|2020-03-04 19:50:00|13400|13398.7|13400.9|13398.8|13402.8|13401.2|13399.2|13397.4|434
1583351700000|2020-03-04 19:55:00|13401|13398.9|13403.2|13401.9|13405.1|13403.5|13400.3|13398.2|522
1583352000000|2020-03-04 20:00:00|13403.5|13402.2|13402|13400.7|13404.2|13402.5|13399.4|13397.8|470
1583352300000|2020-03-04 20:05:00|13402.1|13400.8|13402.1|13400.8|13403.6|13402.1|13401.4|13400.1|447
1583352600000|2020-03-04 20:10:00|13402|13400.7|13401.9|13400.6|13402.8|13401.5|13401|13399.6|336
1583352900000|2020-03-04 20:15:00|13402|13400.7|13401.2|13399.9|13402.5|13400.9|13400.4|13399.1|302
1583353200000|2020-03-04 20:20:00|13401|13399.7|13399.8|13398.5|13402.5|13401|13399|13397.6|413
1583353500000|2020-03-04 20:25:00|13399.7|13398.4|13397.7|13396.4|13400.2|13398.7|13397.1|13395.6|396
1583353800000|2020-03-04 20:30:00|13397.8|13396.5|13397.3|13396|13399.7|13398|13395.9|13394.6|493
1583354100000|2020-03-04 20:35:00|13397.2|13395.9|13397.2|13395.9|13399.3|13398|13396.3|13395|471
1583354400000|2020-03-04 20:40:00|13397.1|13395.8|13397.2|13395.1|13398.9|13397.6|13396|13394.7|354
1583354700000|2020-03-04 20:45:00|13396.6|13395.3|13398.7|13396.6|13399.3|13397.7|13396.2|13394.6|556
1583355000000|2020-03-04 20:50:00|13398.4|13397.1|13394.4|13393.1|13398.4|13397.1|13393.8|13392.5|543
1583355300000|2020-03-04 20:55:00|13394.8|13392.7|13394.8|13393.5|13396.1|13394.6|13393|13391.5|592
1583355600000|2020-03-04 21:00:00|13394.9|13392.8|13392.7|13390.6|13395.6|13393.8|13390.2|13388.4|405
1583355900000|2020-03-04 21:05:00|13392.8|13390.7|13391.9|13389.8|13392.8|13390.9|13391.1|13389.2|162
1583356200000|2020-03-04 21:10:00|13391.8|13389.7|13392.8|13390.7|13393.2|13391.4|13390.4|13388.3|208
1583356500000|2020-03-04 21:15:00|13392.9|13390.8|13395.9|13393.8|13396.1|13394|13392.9|13390.8|188
1583356800000|2020-03-04 21:20:00|13396.3|13394.2|13393.9|13392.6|13396.3|13394.2|13393.7|13391.9|114
1583357100000|2020-03-04 21:25:00|13393.8|13392.5|13395.8|13393.7|13396.5|13394.5|13393.7|13392.4|186
1583357400000|2020-03-04 21:30:00|13396.2|13394.1|13399.2|13397.9|13399.9|13398|13395.7|13394|206
1583357700000|2020-03-04 21:35:00|13399.6|13397.5|13394.1|13392.8|13399.7|13398|13394.1|13392.5|232
1583358000000|2020-03-04 21:40:00|13394.5|13392.4|13389.5|13387.4|13395.3|13393.5|13389|13387.3|268
1583358300000|2020-03-04 21:45:00|13389.6|13387.5|13386.3|13384.2|13390.7|13389|13386.2|13384.1|289
1583358600000|2020-03-04 21:50:00|13386.4|13384.3|13386.7|13384.6|13387.4|13385.3|13385.1|13383|277
1583358900000|2020-03-04 21:55:00|13386.8|13384.7|13385.4|13384.1|13388.1|13385.9|13385.3|13383.2|365
1583359200000|2020-03-04 22:00:00|13386.1|13384|13389|13385.9|13389.8|13386.8|13385.3|13383.3|38
1583359500000|2020-03-04 22:05:00|13388.3|13385.3|13389.9|13386.2|13390.8|13386.9|13388.3|13385.3|214
1583359800000|2020-03-04 22:10:00|13390.1|13386.5|13389|13386.5|13390.2|13386.9|13389|13385.7|199
1583360100000|2020-03-04 22:15:00|13388.8|13386.3|13389.6|13385.6|13390.1|13387.6|13388.7|13385.2|219
1583360400000|2020-03-04 22:20:00|13389.5|13385.7|13388.6|13384.7|13390.2|13386.7|13387.6|13383.6|293
1583360700000|2020-03-04 22:25:00|13388.5|13384.8|13389.5|13385.7|13390|13386.8|13388.3|13384.3|177
1583361000000|2020-03-04 22:30:00|13389.3|13385.8|13389.5|13384.3|13390.6|13387.9|13387.3|13383.6|296
1583361300000|2020-03-04 22:35:00|13389.4|13384.6|13389.8|13384.2|13394.3|13388.1|13388.4|13383.9|383
1583361600000|2020-03-04 22:40:00|13389.9|13384.1|13393.6|13386.4|13393.6|13387.3|13386.3|13384|389
1583361900000|2020-03-04 22:45:00|13393.7|13386.5|13392.8|13386.5|13394.6|13386.9|13391.2|13385.1|316
1583362200000|2020-03-04 22:50:00|13392.9|13386.7|13393.8|13385.8|13394.6|13387.9|13390.3|13384.2|285
1583362500000|2020-03-04 22:55:00|13393.7|13385.7|13391.1|13385.2|13395.3|13387.3|13387.1|13383.7|194
1583362800000|2020-03-04 23:00:00|13390.9|13385.7|13388.5|13386|13394.2|13387.4|13388|13384.8|390
1583363100000|2020-03-04 23:05:00|13388.6|13385.9|13389.5|13387.4|13389.6|13387.5|13388.2|13385.8|112
1583363400000|2020-03-04 23:10:00|13389.4|13387.3|13390|13387.9|13390.3|13388.2|13389|13386.9|111
1583363700000|2020-03-04 23:15:00|13390.1|13388|13386.8|13384.7|13390.2|13388.1|13386.8|13384.7|135
1583364000000|2020-03-04 23:20:00|13386.7|13384.6|13387.3|13385.2|13387.4|13385.3|13386.5|13384.4|87
1583364300000|2020-03-04 23:25:00|13387.4|13385.3|13387.8|13385.7|13387.8|13385.7|13387.1|13385|85
1583364600000|2020-03-04 23:30:00|13387.9|13385.8|13386|13383.9|13388.3|13386.2|13385.2|13383.1|204
1583364900000|2020-03-04 23:35:00|13385.5|13383.4|13384.9|13382.8|13385.8|13383.7|13384.2|13382.1|165
1583365200000|2020-03-04 23:40:00|13384.8|13382.7|13385.6|13383.5|13385.8|13383.7|13384.4|13382.3|144
1583365500000|2020-03-04 23:45:00|13385.8|13383.7|13386.7|13384.6|13386.7|13384.6|13385|13383.2|101
1583365800000|2020-03-04 23:50:00|13386.6|13384.5|13385.5|13383.4|13386.8|13384.7|13385.3|13383.2|135
1583366100000|2020-03-04 23:55:00|13385.6|13383.5|13387.7|13385.6|13387.9|13385.8|13384.6|13382.5|185
1583366400000|2020-03-05 00:00:00|13387.9|13385.8|13395.7|13393.6|13396.2|13394.1|13387.6|13385.5|359
1583366700000|2020-03-05 00:05:00|13395.3|13393.2|13394.9|13392.8|13397.4|13395.3|13394.8|13392.7|176
1583367000000|2020-03-05 00:10:00|13394.8|13392.7|13394.2|13392.1|13395|13392.9|13392.3|13390.2|168
1583367300000|2020-03-05 00:15:00|13394.3|13392.2|13391.8|13389.7|13394.3|13392.2|13390.3|13388.2|197
1583367600000|2020-03-05 00:20:00|13391.7|13389.6|13393|13390.9|13393.5|13391.7|13391.5|13389.5|221
1583367900000|2020-03-05 00:25:00|13393.1|13391|13393.3|13391.2|13393.4|13391.4|13392.2|13390.1|189
1583368200000|2020-03-05 00:30:00|13393.4|13391.3|13391.4|13389.3|13394.3|13392.2|13391.2|13389.1|151
1583368500000|2020-03-05 00:35:00|13391.3|13389.2|13389.7|13387.6|13392.4|13390.3|13389.4|13387.3|129
1583368800000|2020-03-05 00:40:00|13390.4|13388.3|13392.4|13390.3|13393.3|13391.2|13389.3|13387.2|186
1583369100000|2020-03-05 00:45:00|13392.3|13390.2|13393.4|13391.3|13394|13391.9|13392.3|13390.2|121
1583369400000|2020-03-05 00:50:00|13393.3|13391.2|13396.8|13394.7|13397|13395.3|13393.3|13391.2|182
1583369700000|2020-03-05 00:55:00|13396.9|13394.8|13397.8|13395.7|13397.9|13395.8|13396|13393.9|196
1583370000000|2020-03-05 01:00:00|13397.7|13395.6|13395.2|13393.1|13397.7|13395.6|13394.9|13393|229
1583370300000|2020-03-05 01:05:00|13395.3|13393.2|13397.6|13395.5|13398|13396.1|13395.1|13393|264
1583370600000|2020-03-05 01:10:00|13397.7|13395.6|13397.8|13395.7|13398|13395.9|13397.1|13395|256
1583370900000|2020-03-05 01:15:00|13397.9|13395.8|13399.4|13397.3|13401.5|13399.6|13397|13394.9|340
1583371200000|2020-03-05 01:20:00|13399.5|13397.4|13402.5|13400.4|13402.6|13400.5|13398.6|13396.8|230
1583371500000|2020-03-05 01:25:00|13402.4|13400.3|13401.2|13399.9|13403.2|13401.5|13400.3|13398.6|241
1583371800000|2020-03-05 01:30:00|13401.5|13399.4|13401.6|13399.5|13401.7|13399.6|13399.7|13397.7|206
1583372100000|2020-03-05 01:35:00|13401.7|13399.6|13399.6|13397.5|13401.9|13400.2|13399.6|13397.5|205
1583372400000|2020-03-05 01:40:00|13399.7|13397.6|13397.8|13395.7|13399.7|13397.6|13397.6|13395.5|199
1583372700000|2020-03-05 01:45:00|13397.9|13395.8|13398.8|13396.7|13400|13397.9|13397.9|13395.8|166
1583373000000|2020-03-05 01:50:00|13398.7|13396.6|13397.4|13395.3|13398.9|13396.8|13396.7|13394.6|138
1583373300000|2020-03-05 01:55:00|13397.3|13395.2|13397.2|13395.1|13397.9|13395.8|13396.4|13394.6|163
1583373600000|2020-03-05 02:00:00|13397.1|13395|13396.1|13394.8|13397.7|13395.6|13395.9|13393.8|170
1583373900000|2020-03-05 02:05:00|13396.5|13394.4|13396.7|13394.6|13397.1|13395.2|13395.9|13393.8|145
1583374200000|2020-03-05 02:10:00|13396.8|13394.7|13396.9|13394.8|13397.6|13395.5|13396|13394.2|130
1583374500000|2020-03-05 02:15:00|13397|13394.9|13402.6|13400.5|13403.2|13401.4|13396.9|13394.8|282
1583374800000|2020-03-05 02:20:00|13402.5|13400.4|13402.1|13400|13403.2|13401.4|13401.2|13399.3|184
1583375100000|2020-03-05 02:25:00|13402|13399.9|13401.6|13399.5|13402.2|13400.1|13401.1|13399.2|99
1583375400000|2020-03-05 02:30:00|13401.5|13399.4|13399.7|13397.6|13402.1|13400.5|13399.6|13397.5|208
1583375700000|2020-03-05 02:35:00|13399.6|13397.5|13401.6|13399.5|13401.7|13399.8|13399.1|13397|183
1583376000000|2020-03-05 02:40:00|13401.5|13399.4|13400.6|13398.5|13402.6|13400.5|13399.7|13397.9|166
1583376300000|2020-03-05 02:45:00|13400.5|13398.4|13398.1|13396|13400.7|13399|13397.8|13395.7|226
1583376600000|2020-03-05 02:50:00|13398.2|13396.1|13399.5|13397.4|13399.8|13397.9|13398|13395.9|191
1583376900000|2020-03-05 02:55:00|13399.6|13397.5|13397.7|13395.6|13399.8|13397.7|13397.7|13395.6|173
1583377200000|2020-03-05 03:00:00|13397.6|13395.5|13396.1|13394|13397.6|13395.8|13395.6|13393.5|172
1583377500000|2020-03-05 03:05:00|13396.2|13394.1|13395|13392.9|13396.3|13394.2|13393.5|13391.4|206
1583377800000|2020-03-05 03:10:00|13395.1|13393|13395.9|13393.8|13396.1|13394.3|13394.4|13392.3|206
1583378100000|2020-03-05 03:15:00|13396.1|13394|13394.7|13392.6|13396.2|13394.1|13394.6|13392.5|133
1583378400000|2020-03-05 03:20:00|13394.8|13392.7|13395.4|13393.3|13395.7|13394|13394.3|13392.4|138
1583378700000|2020-03-05 03:25:00|13395.5|13393.4|13396|13393.9|13396.2|13394.6|13395.3|13393.2|163
1583379000000|2020-03-05 03:30:00|13395.9|13393.8|13396.3|13395|13397|13395.3|13395.9|13393.8|167
1583379300000|2020-03-05 03:35:00|13396.8|13394.7|13397.3|13395.2|13397.9|13396.3|13396.4|13394.7|148
1583379600000|2020-03-05 03:40:00|13397.2|13395.1|13397.5|13395.4|13397.7|13395.8|13396|13393.9|132
1583379900000|2020-03-05 03:45:00|13397.4|13395.3|13397|13394.9|13398|13395.9|13396.7|13394.6|168
1583380200000|2020-03-05 03:50:00|13397.1|13395|13397.3|13395.2|13397.9|13396.1|13396|13393.9|160
1583380500000|2020-03-05 03:55:00|13397.4|13395.3|13397.4|13395.3|13397.9|13396.4|13396.9|13394.8|137
1583380800000|2020-03-05 04:00:00|13397.5|13395.4|13396|13393.9|13398.8|13397|13396|13393.9|175
1583381100000|2020-03-05 04:05:00|13396.1|13394|13396.1|13394|13396.9|13395.1|13396|13393.9|107
1583381400000|2020-03-05 04:10:00|13396|13393.9|13396.9|13394.8|13396.9|13394.9|13395.7|13393.9|69
1583381700000|2020-03-05 04:15:00|13396.8|13394.7|13397.4|13395.3|13397.8|13396.1|13396.5|13394.7|118
1583382000000|2020-03-05 04:20:00|13397.5|13395.4|13395.6|13393.5|13397.5|13395.4|13395.3|13393.4|155
1583382300000|2020-03-05 04:25:00|13395.5|13393.4|13396.1|13394|13396.2|13394.4|13395.5|13393.4|83
1583382600000|2020-03-05 04:30:00|13396|13393.9|13395.9|13393.8|13397.1|13395|13395.6|13393.6|152
1583382900000|2020-03-05 04:35:00|13396|13393.9|13394.9|13392.8|13396|13393.9|13394.5|13392.4|115
1583383200000|2020-03-05 04:40:00|13394.8|13392.7|13396.8|13394.7|13396.8|13394.7|13394.8|13392.7|178
1583383500000|2020-03-05 04:45:00|13396.7|13394.6|13396.4|13394.3|13396.9|13395.2|13396.2|13394.2|77
1583383800000|2020-03-05 04:50:00|13396.5|13394.4|13397.1|13395|13397.5|13395.4|13395.9|13393.9|154
1583384100000|2020-03-05 04:55:00|13397|13394.9|13398.6|13396.5|13398.8|13396.7|13397|13394.9|86
1583384400000|2020-03-05 05:00:00|13398.7|13396.6|13398.4|13396.3|13398.7|13396.6|13397.2|13395.5|144
1583384700000|2020-03-05 05:05:00|13398.5|13396.4|13397.7|13395.6|13398.7|13396.6|13397.3|13395.5|87
1583385000000|2020-03-05 05:10:00|13397.6|13395.5|13396|13393.9|13398|13396.2|13395.3|13393.6|191
1583385300000|2020-03-05 05:15:00|13395.9|13393.8|13396.9|13394.8|13397.1|13395.4|13395.9|13393.8|151
1583385600000|2020-03-05 05:20:00|13397|13394.9|13397.1|13395|13397.2|13395.3|13396.4|13394.7|96
1583385900000|2020-03-05 05:25:00|13397|13394.9|13395.1|13393|13397.8|13396|13395.1|13393|161
1583386200000|2020-03-05 05:30:00|13395.2|13393.1|13395.3|13393.2|13396.3|13394.3|13395.1|13393|165
1583386500000|2020-03-05 05:35:00|13395.6|13393.5|13392.6|13390.5|13395.8|13393.7|13392.4|13390.3|231
1583386800000|2020-03-05 05:40:00|13392.5|13390.4|13394.5|13392.4|13394.7|13392.6|13392.1|13390|171
1583387100000|2020-03-05 05:45:00|13394.6|13392.5|13392.9|13390.8|13394.6|13392.5|13392.5|13390.4|146
1583387400000|2020-03-05 05:50:00|13392.8|13390.7|13392.4|13390.3|13393.5|13391.8|13392.4|13390.3|117
1583387700000|2020-03-05 05:55:00|13392.9|13390.8|13393.5|13391.4|13394.2|13392.1|13391.5|13389.4|194
1583388000000|2020-03-05 06:00:00|13393.6|13391.5|13394.1|13392|13395|13393.3|13393.1|13391.2|211
1583388300000|2020-03-05 06:05:00|13394.2|13392.1|13391.8|13389.7|13394.3|13392.3|13391.5|13389.6|137
1583388600000|2020-03-05 06:10:00|13391.7|13389.6|13390.9|13388.8|13392|13389.9|13390|13387.9|125
1583388900000|2020-03-05 06:15:00|13390.7|13389.4|13390.8|13388.7|13392.6|13390.8|13390.6|13388.5|186
1583389200000|2020-03-05 06:20:00|13390.9|13388.8|13390.1|13388|13391.2|13389.5|13389.9|13387.8|106
1583389500000|2020-03-05 06:25:00|13390.2|13388.1|13390.9|13389.6|13391.2|13389.6|13389.8|13387.7|136
1583389800000|2020-03-05 06:30:00|13391|13389.7|13390.6|13388.5|13392.9|13390.8|13390|13387.9|191
1583390100000|2020-03-05 06:35:00|13390.7|13388.6|13389.8|13387.7|13390.8|13388.7|13389.7|13387.6|125
1583390400000|2020-03-05 06:40:00|13389.7|13387.6|13390.1|13388|13390.3|13388.6|13388.7|13387.1|152
1583390700000|2020-03-05 06:45:00|13390.2|13388.1|13389.5|13387.4|13392|13390.2|13388.5|13386.6|246
1583391000000|2020-03-05 06:50:00|13389.6|13387.5|13391.5|13389.4|13391.5|13389.7|13388.4|13386.7|286
1583391300000|2020-03-05 06:55:00|13391.4|13389.3|13393.3|13391.2|13393.5|13391.8|13390|13388.3|187
1583391600000|2020-03-05 07:00:00|13393.2|13391.1|13393.5|13391.4|13395.6|13393.8|13392.7|13391|453
1583391900000|2020-03-05 07:05:00|13393.3|13392|13394.8|13392.7|13395.4|13393.4|13392.7|13391|361
1583392200000|2020-03-05 07:10:00|13394.7|13392.6|13395.5|13393.4|13397.6|13395.5|13393.7|13391.8|408
1583392500000|2020-03-05 07:15:00|13395.6|13393.5|13396.6|13394.5|13396.6|13394.5|13392.1|13390.2|422
1583392800000|2020-03-05 07:20:00|13396.7|13394.6|13396.5|13395.2|13397.6|13395.9|13395.3|13393.5|285
1583393100000|2020-03-05 07:25:00|13396.9|13394.8|13396.7|13395.4|13397.6|13395.8|13395.3|13393.6|223
1583393400000|2020-03-05 07:30:00|13396.8|13395.5|13397.2|13395.9|13398.8|13397.1|13396.7|13395|282
1583393700000|2020-03-05 07:35:00|13397.1|13395.8|13400.4|13398.3|13400.9|13399.6|13397.1|13395.6|326
1583394000000|2020-03-05 07:40:00|13400|13398.7|13400.9|13399.6|13404.1|13402.7|13399.8|13398.2|390
1583394300000|2020-03-05 07:45:00|13400.8|13399.5|13402.8|13401.5|13404.1|13402.4|13400.5|13398.8|342
1583394600000|2020-03-05 07:50:00|13402.9|13401.6|13404.5|13403.2|13406|13404.6|13402.4|13400.9|376
1583394900000|2020-03-05 07:55:00|13404.6|13403.3|13404.3|13402.2|13407.5|13406.1|13403.2|13401.8|397
1583395200000|2020-03-05 08:00:00|13403.9|13402.6|13408.9|13407.6|13409.3|13408|13403.7|13402.4|551
1583395500000|2020-03-05 08:05:00|13409|13407.7|13407|13405.7|13409|13407.7|13405.8|13404.5|486
1583395800000|2020-03-05 08:10:00|13407.1|13405.8|13405.4|13404.1|13408.4|13407.1|13405.2|13403.6|310
1583396100000|2020-03-05 08:15:00|13405.3|13404|13406.4|13405.1|13407.7|13405.9|13405.2|13403.5|342
1583396400000|2020-03-05 08:20:00|13406.3|13405|13406.7|13405.4|13408.4|13407.1|13406.1|13404.4|470
1583396700000|2020-03-05 08:25:00|13406.8|13405.5|13406.1|13404.8|13408.2|13406.5|13405.2|13403.4|358
1583397000000|2020-03-05 08:30:00|13406.2|13404.9|13406.4|13405.1|13408.5|13407.2|13405.5|13404.2|334
1583397300000|2020-03-05 08:35:00|13406.3|13405|13410.8|13409.5|13411.5|13410.2|13406.2|13404.9|270
1583397600000|2020-03-05 08:40:00|13410.9|13409.6|13406.3|13405|13411.5|13410.2|13405.4|13404.1|382
1583397900000|2020-03-05 08:45:00|13406.4|13405.1|13408.8|13407.5|13409.3|13407.7|13405|13403.5|356
1583398200000|2020-03-05 08:50:00|13408.9|13407.6|13403.5|13402.2|13409.2|13407.6|13403.2|13401.6|426
1583398500000|2020-03-05 08:55:00|13403.6|13402.3|13403.3|13402|13405.3|13403.5|13401.6|13400|421
1583398800000|2020-03-05 09:00:00|13403.4|13402.1|13404.2|13402.9|13407.4|13405.7|13403.2|13401.9|423
1583399100000|2020-03-05 09:05:00|13404.1|13402.8|13407.7|13406.4|13409.2|13407.7|13404.1|13402.7|568
1583399400000|2020-03-05 09:10:00|13407.4|13406.1|13403.3|13402|13408.4|13406.8|13403.3|13401.6|465
1583399700000|2020-03-05 09:15:00|13403.2|13401.9|13403.5|13402.2|13405.6|13403.9|13401.7|13400.4|525
1583400000000|2020-03-05 09:20:00|13403.4|13402.1|13404|13401.9|13405.5|13404|13402.5|13401|516
1583400300000|2020-03-05 09:25:00|13404.1|13402|13400.4|13399.1|13404.4|13402.8|13399.5|13398.2|468
1583400600000|2020-03-05 09:30:00|13400.5|13399.2|13402.6|13401.3|13403.1|13401.4|13398.4|13397.1|347
1583400900000|2020-03-05 09:35:00|13402.7|13401.4|13400.7|13399.4|13404.9|13403.2|13399.9|13398.6|480
1583401200000|2020-03-05 09:40:00|13400.8|13399.5|13398.7|13397.4|13402|13400.4|13397.8|13396|516
1583401500000|2020-03-05 09:45:00|13399.2|13397.1|13396|13394.7|13399.3|13397.6|13395.6|13394.2|493
1583401800000|2020-03-05 09:50:00|13396.1|13394.8|13397.8|13396.5|13399.4|13397.7|13396.1|13394.8|425
1583402100000|2020-03-05 09:55:00|13397.7|13396.4|13398.3|13396.2|13400.3|13399|13397.1|13395.7|513
1583402400000|2020-03-05 10:00:00|13397.8|13396.5|13393.9|13391.8|13400.4|13398.9|13393.8|13391.7|475
1583402700000|2020-03-05 10:05:00|13393.8|13391.7|13394.4|13393.1|13396.7|13395.3|13393.6|13391.7|407
1583403000000|2020-03-05 10:10:00|13394.5|13393.2|13399.3|13397.2|13400.2|13398.5|13394.4|13392.7|418
1583403300000|2020-03-05 10:15:00|13399|13397.7|13401.7|13400.4|13402.3|13400.7|13397.3|13396|416
1583403600000|2020-03-05 10:20:00|13401.8|13400.5|13399|13397.7|13402.5|13401.2|13398.8|13397.5|334
1583403900000|2020-03-05 10:25:00|13398.9|13397.6|13406.2|13404.9|13406.5|13405.2|13398.9|13397.6|390
1583404200000|2020-03-05 10:30:00|13406.3|13405|13407.8|13406.5|13408.5|13407.2|13405.2|13403.6|448
1583404500000|2020-03-05 10:35:00|13407.9|13406.6|13407.9|13406.6|13408.6|13407.3|13406.5|13405|315
1583404800000|2020-03-05 10:40:00|13408.3|13406.2|13410.3|13409|13410.4|13409.1|13407.7|13406|321
1583405100000|2020-03-05 10:45:00|13410.2|13408.9|13413.2|13411.9|13414.3|13412.3|13409.2|13407.9|318
1583405400000|2020-03-05 10:50:00|13413|13411.7|13412.3|13411|13413.8|13412.3|13411.3|13409.8|378
1583405700000|2020-03-05 10:55:00|13412.4|13411.1|13409.4|13408.1|13412.4|13411.1|13409.4|13408|486
1583406000000|2020-03-05 11:00:00|13409.5|13408.2|13412.2|13410.9|13413|13411.4|13408.3|13406.9|447
1583406300000|2020-03-05 11:05:00|13412.1|13410.8|13404.6|13402.5|13412.3|13411|13399.6|13397.9|697
1583406600000|2020-03-05 11:10:00|13404.5|13402.4|13405|13403.7|13408.7|13407.4|13403.9|13402.4|470
1583406900000|2020-03-05 11:15:00|13404.9|13403.6|13410.1|13408.8|13410.1|13408.8|13404|13402.7|355
1583407200000|2020-03-05 11:20:00|13409.7|13408.4|13410.6|13409.3|13412.4|13410.8|13408.9|13407.6|439
1583407500000|2020-03-05 11:25:00|13410.5|13409.2|13412.8|13411.5|13413.1|13411.8|13409.6|13408.3|341
1583407800000|2020-03-05 11:30:00|13412.9|13411.6|13412.8|13410.7|13415.5|13413.8|13411|13409.7|410
1583408100000|2020-03-05 11:35:00|13412.2|13410.9|13412.3|13410.2|13414.3|13412.8|13410.3|13408.8|422
1583408400000|2020-03-05 11:40:00|13411.7|13410.4|13414|13412.7|13415.2|13413.9|13411.6|13410.1|366
1583408700000|2020-03-05 11:45:00|13413.9|13412.6|13414.5|13413.2|13417.7|13416.4|13413.8|13412.2|373
1583409000000|2020-03-05 11:50:00|13414.4|13413.1|13417.3|13416|13417.3|13416|13411.8|13410.5|388
1583409300000|2020-03-05 11:55:00|13417.4|13416.1|13418.5|13417.2|13420|13418.7|13416.9|13415.6|386
1583409600000|2020-03-05 12:00:00|13418.4|13417.1|13420.9|13419.6|13422.3|13421|13418.1|13416.8|431
1583409900000|2020-03-05 12:05:00|13420.8|13419.5|13419.2|13417.9|13421.4|13420|13416.1|13414.8|393
1583410200000|2020-03-05 12:10:00|13419.3|13418|13417|13415.7|13421.5|13420.2|13417|13415.7|345
1583410500000|2020-03-05 12:15:00|13416.9|13415.6|13421.3|13420|13421.3|13420|13414.9|13413.3|369
1583410800000|2020-03-05 12:20:00|13421.1|13419.8|13421.7|13420.4|13424.2|13422.9|13420.4|13419.1|367
1583411100000|2020-03-05 12:25:00|13421.6|13420.3|13419.7|13418.4|13424.8|13423.5|13417.8|13416.2|437
1583411400000|2020-03-05 12:30:00|13419.6|13418.3|13422.5|13421.2|13423|13421.7|13417.6|13415.9|440
1583411700000|2020-03-05 12:35:00|13422.6|13421.3|13424.3|13423|13424.8|13423.2|13422|13420.6|423
1583412000000|2020-03-05 12:40:00|13424.2|13422.9|13423.8|13422.5|13425.2|13423.5|13422.4|13420.8|292
1583412300000|2020-03-05 12:45:00|13423.9|13422.6|13421.2|13419.9|13425.8|13424.2|13420|13417.9|424
1583412600000|2020-03-05 12:50:00|13421.1|13419.8|13422.4|13421.1|13423.9|13422.6|13421.1|13419.8|379
1583412900000|2020-03-05 12:55:00|13422.5|13421.2|13424.1|13422.8|13424.1|13422.8|13420.1|13418.8|358
1583413200000|2020-03-05 13:00:00|13424|13422.7|13426.9|13425.6|13429.2|13427.9|13423.3|13422|556
1583413500000|2020-03-05 13:05:00|13426.5|13425.2|13427.1|13425.8|13427.3|13426|13423.1|13421.7|395
1583413800000|2020-03-05 13:10:00|13427.3|13426|13427.9|13426.6|13429.9|13428.6|13427.2|13425.9|365
1583414100000|2020-03-05 13:15:00|13427.8|13426.5|13430.3|13428.2|13430.3|13428.6|13426.9|13425.4|384
1583414400000|2020-03-05 13:20:00|13429.8|13428.5|13426.5|13425.2|13433.5|13432|13425.8|13424.5|583
1583414700000|2020-03-05 13:25:00|13426.6|13425.3|13427.1|13424.4|13429.6|13428.3|13424.9|13423.2|438
1583415000000|2020-03-05 13:30:00|13427|13424.3|13421.5|13420.2|13428|13425.9|13421|13419.5|419
1583415300000|2020-03-05 13:35:00|13422|13420.7|13424.8|13423.5|13428.9|13427.5|13421.9|13420.4|729
1583415600000|2020-03-05 13:40:00|13424.7|13423.4|13418.3|13416.2|13425.2|13423.9|13416.7|13415|559
1583415900000|2020-03-05 13:45:00|13418.4|13416.3|13416.3|13414.2|13419|13417.3|13414.8|13413.1|598
1583416200000|2020-03-05 13:50:00|13416.1|13414|13417.8|13416.5|13418.6|13417.2|13413.7|13412.1|493
1583416500000|2020-03-05 13:55:00|13417.7|13416.4|13417.2|13415.9|13418.6|13417.3|13415.3|13414|436
1583416800000|2020-03-05 14:00:00|13417|13415.7|13417.7|13416.4|13419.2|13417.9|13414.7|13413.4|557
1583417100000|2020-03-05 14:05:00|13417.6|13416.3|13410.5|13409.2|13418.7|13417.4|13410.5|13409|558
1583417400000|2020-03-05 14:10:00|13410.6|13409.3|13418|13416.7|13418.1|13416.8|13409|13407.7|459
1583417700000|2020-03-05 14:15:00|13417.9|13416.6|13417.7|13416.4|13419.9|13418.6|13416.8|13415.3|444
1583418000000|2020-03-05 14:20:00|13417.8|13416.5|13413.5|13412.2|13417.8|13416.5|13413.4|13412.1|371
1583418300000|2020-03-05 14:25:00|13413.6|13412.3|13414.4|13413.1|13414.9|13413.6|13410.8|13409.5|403
1583418600000|2020-03-05 14:30:00|13414.1|13412.8|13417.8|13416.5|13419|13417.7|13413.9|13412.6|533
1583418900000|2020-03-05 14:35:00|13417.2|13415.9|13417.2|13415.9|13420.1|13418.8|13416.6|13415.3|473
1583419200000|2020-03-05 14:40:00|13417|13415.7|13419.4|13418.1|13421.1|13419.8|13417|13415.7|427
1583419500000|2020-03-05 14:45:00|13419|13417.7|13415.9|13414.6|13420.5|13419.2|13415|13413.7|479
1583419800000|2020-03-05 14:50:00|13416|13414.7|13414|13412.7|13416.9|13415.6|13413.2|13411.9|394
1583420100000|2020-03-05 14:55:00|13413.6|13412.3|13410.9|13408.8|13415.9|13414.6|13409.9|13408.2|387
1583420400000|2020-03-05 15:00:00|13411|13408.9|13405.8|13404.5|13412.1|13410|13405.1|13403.8|383
1583420700000|2020-03-05 15:05:00|13405.9|13404.6|13407.4|13406.1|13409.6|13408.3|13404.9|13403.6|387
1583421000000|2020-03-05 15:10:00|13407.6|13406.3|13407.8|13406.5|13411.3|13410|13404.9|13403.6|484
1583421300000|2020-03-05 15:15:00|13408.1|13406|13405|13403.7|13408.8|13407.5|13404.9|13403.6|403
1583421600000|2020-03-05 15:20:00|13404.8|13403.5|13399.5|13398.2|13405.8|13404.1|13395.6|13394.1|524
1583421900000|2020-03-05 15:25:00|13399.6|13398.3|13401.5|13400.2|13403.2|13401.9|13399.6|13398.3|428
1583422200000|2020-03-05 15:30:00|13401.6|13400.3|13406.5|13405.2|13407.3|13406|13399|13397.4|465
1583422500000|2020-03-05 15:35:00|13406.4|13405.1|13405.8|13404.5|13407.5|13406.2|13403.4|13401.9|414
1583422800000|2020-03-05 15:40:00|13405.7|13404.4|13404.5|13403.2|13405.7|13404.4|13403.1|13401.8|400
1583423100000|2020-03-05 15:45:00|13404.3|13403|13396.3|13395|13405|13403.7|13394.6|13392.5|480
1583423400000|2020-03-05 15:50:00|13396.2|13394.9|13390.9|13389.6|13399.1|13397.8|13390.3|13389|481
1583423700000|2020-03-05 15:55:00|13391.4|13390.1|13401.4|13400.1|13402.2|13400.9|13390|13388.7|505
1583424000000|2020-03-05 16:00:00|13401.3|13400|13399.5|13398.2|13403.7|13402.4|13399.1|13397.8|505
1583424300000|2020-03-05 16:05:00|13399.6|13398.3|13396.9|13395.6|13401.2|13399.8|13395.4|13394.1|426
1583424600000|2020-03-05 16:10:00|13397|13395.7|13396.9|13395.6|13402|13400.5|13395.9|13394.6|361
1583424900000|2020-03-05 16:15:00|13396.8|13395.5|13403.4|13402.1|13404.2|13402.4|13396|13394.7|350
1583425200000|2020-03-05 16:20:00|13403.3|13402|13406.2|13404.9|13408.3|13407|13403.3|13402|340
1583425500000|2020-03-05 16:25:00|13406.1|13404.8|13405.5|13404.2|13407|13405.7|13402.6|13401.3|290
1583425800000|2020-03-05 16:30:00|13405.4|13404.1|13407.5|13406.2|13407.9|13406.6|13404.3|13402.6|361
1583426100000|2020-03-05 16:35:00|13407.3|13406|13407.8|13406.5|13408.1|13406.8|13405.7|13404.4|325
1583426400000|2020-03-05 16:40:00|13407.9|13406.6|13404.5|13403.2|13407.9|13406.6|13401.4|13399.9|515
1583426700000|2020-03-05 16:45:00|13404.3|13403|13398.6|13397.3|13404.8|13403.5|13398.1|13396.8|373
1583427000000|2020-03-05 16:50:00|13398.4|13397.1|13400.3|13399|13401.8|13400.5|13398|13396.7|325
1583427300000|2020-03-05 16:55:00|13400.4|13399.1|13404.4|13403.1|13404.5|13403.2|13398.9|13397.6|344
1583427600000|2020-03-05 17:00:00|13404.3|13403|13404.3|13403|13405.8|13404.5|13402.9|13401.6|434
1583427900000|2020-03-05 17:05:00|13404.2|13402.9|13407.6|13406.3|13407.7|13406.4|13404.2|13402.9|429
1583428200000|2020-03-05 17:10:00|13407.9|13406.6|13409.7|13408.4|13410.2|13408.6|13407|13405.7|458
1583428500000|2020-03-05 17:15:00|13409.8|13408.5|13410.5|13409.2|13411.5|13410.1|13409|13407.6|563
1583428800000|2020-03-05 17:20:00|13410.4|13409.1|13410.7|13409.4|13411.2|13409.9|13408.8|13407.5|482
1583429100000|2020-03-05 17:25:00|13410.8|13409.5|13410.2|13408.9|13412.4|13410.8|13409.3|13407.8|537
1583429400000|2020-03-05 17:30:00|13410.4|13409.1|13409|13407.7|13410.6|13409.3|13408.1|13406.8|309
1583429700000|2020-03-05 17:35:00|13409.3|13408|13418.1|13416.8|13418.3|13416.9|13408.7|13407.4|428
1583430000000|2020-03-05 17:40:00|13418.2|13416.9|13420.3|13419|13421.3|13419.9|13415.4|13414|617
1583430300000|2020-03-05 17:45:00|13420.4|13419.1|13424.6|13422.5|13425.9|13424.2|13419.6|13418|772
1583430600000|2020-03-05 17:50:00|13424.7|13422.6|13425.6|13423.5|13429|13426.9|13421.2|13419.3|832
1583430900000|2020-03-05 17:55:00|13425.5|13423.4|13427.2|13425.1|13428.8|13427.2|13420.8|13418.7|690
1583431200000|2020-03-05 18:00:00|13427.3|13425.2|13427|13425.7|13427.7|13426|13423.3|13421.4|661
1583431500000|2020-03-05 18:05:00|13427.1|13425.8|13428|13426.7|13428.7|13427.2|13425.9|13424.3|550
1583431800000|2020-03-05 18:10:00|13427.9|13426.6|13428.8|13426.7|13429.4|13428.1|13425.1|13423.3|644
1583432100000|2020-03-05 18:15:00|13428.7|13426.6|13426.1|13424.8|13429.4|13427.7|13425.2|13423.8|636
1583432400000|2020-03-05 18:20:00|13426.2|13424.9|13424.4|13423.1|13426.7|13425.1|13422|13420.4|449
1583432700000|2020-03-05 18:25:00|13424.5|13423.2|13422.9|13421.6|13426.2|13424.6|13422.8|13421.5|464
1583433000000|2020-03-05 18:30:00|13423|13421.7|13421.6|13419.5|13425.7|13423.9|13420.1|13418|717
1583433300000|2020-03-05 18:35:00|13421.7|13419.6|13423.5|13421.4|13423.6|13421.8|13417.9|13415.8|546
1583433600000|2020-03-05 18:40:00|13423.4|13421.3|13425.8|13423.7|13426.5|13424.5|13422.3|13420.4|575
1583433900000|2020-03-05 18:45:00|13425.6|13423.5|13425.2|13423.1|13426.5|13424.9|13423.1|13421.4|461
1583434200000|2020-03-05 18:50:00|13424.8|13423.5|13424.1|13422.8|13427.4|13425.7|13423.4|13422|518
1583434500000|2020-03-05 18:55:00|13424.2|13422.9|13422.4|13420.3|13426.7|13425|13421.9|13420.1|588
1583434800000|2020-03-05 19:00:00|13422|13420.7|13425.3|13424|13425.9|13424.6|13422|13420.7|407
1583435100000|2020-03-05 19:05:00|13425.4|13424.1|13427|13424.9|13427.7|13426.2|13424.7|13423|449
1583435400000|2020-03-05 19:10:00|13426.6|13425.3|13423.9|13422.6|13427.6|13426.1|13422.9|13421.2|444
1583435700000|2020-03-05 19:15:00|13423.8|13422.5|13425.4|13423.3|13427.1|13425.6|13423.7|13422|405
1583436000000|2020-03-05 19:20:00|13424.9|13423.6|13436.9|13434.8|13438.3|13436.2|13424.5|13422.9|627
1583436300000|2020-03-05 19:25:00|13437|13434.9|13438.5|13436.4|13439.3|13437.2|13432.8|13431|493
1583436600000|2020-03-05 19:30:00|13438.6|13436.5|13437.8|13436.5|13439.5|13437.6|13433.8|13432.5|526
1583436900000|2020-03-05 19:35:00|13437.7|13436.4|13431.5|13430.2|13439.6|13438|13430.7|13429.4|554
1583437200000|2020-03-05 19:40:00|13431.4|13430.1|13430|13428.7|13432.2|13430.7|13428.1|13426.3|593
1583437500000|2020-03-05 19:45:00|13430.4|13428.3|13428.9|13427.6|13431.5|13429.7|13428.1|13426.5|572
1583437800000|2020-03-05 19:50:00|13428.8|13427.5|13428.2|13426.9|13430.4|13428.7|13426.9|13425.4|463
1583438100000|2020-03-05 19:55:00|13428.1|13426.8|13425.7|13424.4|13428.2|13426.9|13423.5|13421.8|496
1583438400000|2020-03-05 20:00:00|13425.6|13424.3|13427.4|13425.3|13429.3|13427.7|13425.6|13424.3|557
1583438700000|2020-03-05 20:05:00|13427.3|13425.2|13421.8|13420.5|13427.4|13425.7|13421.6|13420|476
1583439000000|2020-03-05 20:10:00|13421.9|13420.6|13422.7|13421.4|13424.9|13423.2|13421.1|13419.8|602
1583439300000|2020-03-05 20:15:00|13422.6|13421.3|13419.7|13417.6|13423.5|13422.2|13419.2|13417.4|601
1583439600000|2020-03-05 20:20:00|13419.8|13417.7|13421.8|13420.5|13423.1|13421.3|13419.1|13417.4|516
1583439900000|2020-03-05 20:25:00|13421.7|13420.4|13416.9|13414.8|13422.7|13420.8|13414.5|13412.9|600
1583440200000|2020-03-05 20:30:00|13416.8|13414.7|13412.6|13410.5|13417.7|13416|13411.1|13409|710
1583440500000|2020-03-05 20:35:00|13412.7|13410.6|13413.3|13412|13413.8|13412.1|13408.2|13406.6|672
1583440800000|2020-03-05 20:40:00|13412.7|13411.4|13414.7|13413.4|13416.9|13415.2|13412.2|13410.5|686
1583441100000|2020-03-05 20:45:00|13414.8|13413.5|13416.5|13415.2|13418.2|13416.8|13414.1|13412.4|619
1583441400000|2020-03-05 20:50:00|13416.2|13414.9|13417.2|13415.1|13418|13416.5|13414.4|13412.7|779
1583441700000|2020-03-05 20:55:00|13417.1|13415|13420.9|13418.8|13422.2|13420.9|13416.1|13414.7|607
1583442000000|2020-03-05 21:00:00|13421|13419.6|13419.1|13417.8|13421.3|13419.7|13418.6|13417.2|252
1583442300000|2020-03-05 21:05:00|13418.8|13417.5|13417.6|13415.5|13419.6|13418|13417.1|13415.5|255
1583442600000|2020-03-05 21:10:00|13417.7|13415.6|13411.5|13409.4|13417.7|13415.9|13410.7|13409.4|317
1583442900000|2020-03-05 21:15:00|13411.6|13409.5|13405.3|13403.2|13411.6|13409.8|13404.3|13402.6|364
1583443200000|2020-03-05 21:20:00|13405.2|13403.1|13403.2|13401.1|13406.4|13405.1|13402.9|13401|257
1583443500000|2020-03-05 21:25:00|13403.3|13401.2|13404.6|13402.5|13404.9|13403.2|13402.5|13400.4|355
1583443800000|2020-03-05 21:30:00|13404.7|13402.6|13403.6|13402.3|13405.7|13403.6|13403.6|13401.8|182
1583444100000|2020-03-05 21:35:00|13403.5|13402.2|13402.7|13400.6|13406.6|13404.5|13402.4|13400.3|237
1583444400000|2020-03-05 21:40:00|13402.8|13400.7|13400.3|13399|13403.4|13401.6|13400.1|13398.5|231
1583444700000|2020-03-05 21:45:00|13400.2|13398.9|13408.6|13406.5|13409.1|13407|13400.2|13398.5|243
1583445000000|2020-03-05 21:50:00|13408.5|13406.4|13409.3|13407.2|13410.2|13408.1|13406.9|13404.8|268
1583445300000|2020-03-05 21:55:00|13409.2|13407.1|13412.5|13410.4|13413|13410.9|13404.3|13402.1|504
1583445600000|2020-03-05 22:00:00|13412.6|13410.5|13410.9|13402.9|13414.2|13411.4|13410.9|13402.9|33
1583445900000|2020-03-05 22:05:00|13408.7|13400.7|13410.3|13403.4|13412.9|13405.2|13408.7|13400.7|129
1583446200000|2020-03-05 22:10:00|13409.3|13403.3|13411.7|13403.7|13412.8|13404.8|13405|13398.7|248
1583446500000|2020-03-05 22:15:00|13411.6|13403.6|13411.6|13403.6|13412.1|13404.1|13411.1|13403.1|107
1583446800000|2020-03-05 22:20:00|13411.7|13403.7|13410.2|13402.2|13412.1|13404.1|13409.4|13401.4|147
1583447100000|2020-03-05 22:25:00|13410.1|13402.1|13411.8|13403.8|13412.1|13404.1|13410|13402|104
1583447400000|2020-03-05 22:30:00|13411.7|13403.7|13405.7|13403.2|13412.6|13404.6|13405.5|13400|211
1583447700000|2020-03-05 22:35:00|13405.5|13403|13407|13402.3|13407.4|13403.5|13404.4|13400.6|267
1583448000000|2020-03-05 22:40:00|13406.9|13402.2|13411|13406.8|13411.2|13407.3|13405.9|13402.2|297
1583448300000|2020-03-05 22:45:00|13410.8|13406.7|13406.5|13401.8|13411.8|13407.4|13406.1|13401.1|326
1583448600000|2020-03-05 22:50:00|13406.4|13401.6|13406.2|13401.7|13406.9|13404.5|13405.3|13401|212
1583448900000|2020-03-05 22:55:00|13406.1|13401.6|13408.2|13404.2|13408.4|13405.4|13406|13400.9|200
1583449200000|2020-03-05 23:00:00|13408.1|13404.5|13407.8|13405.3|13408.6|13405.5|13407.2|13404.5|309
1583449500000|2020-03-05 23:05:00|13407.7|13405.4|13403.3|13401.2|13408|13405.5|13402.8|13400.7|321
1583449800000|2020-03-05 23:10:00|13403.2|13401.1|13403.4|13401.3|13404|13401.9|13402.4|13400.3|171
1583450100000|2020-03-05 23:15:00|13403.3|13401.2|13403.7|13401.6|13404.2|13402.1|13402.7|13400.6|256
1583450400000|2020-03-05 23:20:00|13403.6|13401.5|13402.3|13400.2|13404.2|13402.1|13402.2|13400.1|290
1583450700000|2020-03-05 23:25:00|13402.4|13400.3|13400|13397.9|13403.2|13401.1|13399.7|13397.6|158
1583451000000|2020-03-05 23:30:00|13400.1|13398|13401.1|13399|13401.7|13399.6|13399.6|13397.5|151
1583451300000|2020-03-05 23:35:00|13401|13398.9|13401.2|13399.1|13402|13399.9|13400.1|13398|158
1583451600000|2020-03-05 23:40:00|13401.3|13399.2|13400.1|13398|13401.4|13399.3|13400|13397.9|119
1583451900000|2020-03-05 23:45:00|13400|13397.9|13401|13398.9|13401.2|13399.1|13399.6|13397.5|138
1583452200000|2020-03-05 23:50:00|13400.9|13398.8|13400.7|13398.6|13401.5|13399.4|13400.7|13398.6|144
1583452500000|2020-03-05 23:55:00|13400.8|13398.7|13393.6|13391.5|13400.8|13398.7|13393.5|13391.4|332
1583366400000|2020-03-05 00:00:00|13387.9|13385.8|13395.7|13393.6|13396.2|13394.1|13387.6|13385.5|359
1583366700000|2020-03-05 00:05:00|13395.3|13393.2|13394.9|13392.8|13397.4|13395.3|13394.8|13392.7|176
1583367000000|2020-03-05 00:10:00|13394.8|13392.7|13394.2|13392.1|13395|13392.9|13392.3|13390.2|168
1583367300000|2020-03-05 00:15:00|13394.3|13392.2|13391.8|13389.7|13394.3|13392.2|13390.3|13388.2|197
1583367600000|2020-03-05 00:20:00|13391.7|13389.6|13393|13390.9|13393.5|13391.7|13391.5|13389.5|221
1583367900000|2020-03-05 00:25:00|13393.1|13391|13393.3|13391.2|13393.4|13391.4|13392.2|13390.1|189
1583368200000|2020-03-05 00:30:00|13393.4|13391.3|13391.4|13389.3|13394.3|13392.2|13391.2|13389.1|151
1583368500000|2020-03-05 00:35:00|13391.3|13389.2|13389.7|13387.6|13392.4|13390.3|13389.4|13387.3|129
1583368800000|2020-03-05 00:40:00|13390.4|13388.3|13392.4|13390.3|13393.3|13391.2|13389.3|13387.2|186
1583369100000|2020-03-05 00:45:00|13392.3|13390.2|13393.4|13391.3|13394|13391.9|13392.3|13390.2|121
1583369400000|2020-03-05 00:50:00|13393.3|13391.2|13396.8|13394.7|13397|13395.3|13393.3|13391.2|182
1583369700000|2020-03-05 00:55:00|13396.9|13394.8|13397.8|13395.7|13397.9|13395.8|13396|13393.9|196
1583370000000|2020-03-05 01:00:00|13397.7|13395.6|13395.2|13393.1|13397.7|13395.6|13394.9|13393|229
1583370300000|2020-03-05 01:05:00|13395.3|13393.2|13397.6|13395.5|13398|13396.1|13395.1|13393|264
1583370600000|2020-03-05 01:10:00|13397.7|13395.6|13397.8|13395.7|13398|13395.9|13397.1|13395|256
1583370900000|2020-03-05 01:15:00|13397.9|13395.8|13399.4|13397.3|13401.5|13399.6|13397|13394.9|340
1583371200000|2020-03-05 01:20:00|13399.5|13397.4|13402.5|13400.4|13402.6|13400.5|13398.6|13396.8|230
1583371500000|2020-03-05 01:25:00|13402.4|13400.3|13401.2|13399.9|13403.2|13401.5|13400.3|13398.6|241
1583371800000|2020-03-05 01:30:00|13401.5|13399.4|13401.6|13399.5|13401.7|13399.6|13399.7|13397.7|206
1583372100000|2020-03-05 01:35:00|13401.7|13399.6|13399.6|13397.5|13401.9|13400.2|13399.6|13397.5|205
1583372400000|2020-03-05 01:40:00|13399.7|13397.6|13397.8|13395.7|13399.7|13397.6|13397.6|13395.5|199
1583372700000|2020-03-05 01:45:00|13397.9|13395.8|13398.8|13396.7|13400|13397.9|13397.9|13395.8|166
1583373000000|2020-03-05 01:50:00|13398.7|13396.6|13397.4|13395.3|13398.9|13396.8|13396.7|13394.6|138
1583373300000|2020-03-05 01:55:00|13397.3|13395.2|13397.2|13395.1|13397.9|13395.8|13396.4|13394.6|163
1583373600000|2020-03-05 02:00:00|13397.1|13395|13396.1|13394.8|13397.7|13395.6|13395.9|13393.8|170
1583373900000|2020-03-05 02:05:00|13396.5|13394.4|13396.7|13394.6|13397.1|13395.2|13395.9|13393.8|145
1583374200000|2020-03-05 02:10:00|13396.8|13394.7|13396.9|13394.8|13397.6|13395.5|13396|13394.2|130
1583374500000|2020-03-05 02:15:00|13397|13394.9|13402.6|13400.5|13403.2|13401.4|13396.9|13394.8|282
1583374800000|2020-03-05 02:20:00|13402.5|13400.4|13402.1|13400|13403.2|13401.4|13401.2|13399.3|184
1583375100000|2020-03-05 02:25:00|13402|13399.9|13401.6|13399.5|13402.2|13400.1|13401.1|13399.2|99
1583375400000|2020-03-05 02:30:00|13401.5|13399.4|13399.7|13397.6|13402.1|13400.5|13399.6|13397.5|208
1583375700000|2020-03-05 02:35:00|13399.6|13397.5|13401.6|13399.5|13401.7|13399.8|13399.1|13397|183
1583376000000|2020-03-05 02:40:00|13401.5|13399.4|13400.6|13398.5|13402.6|13400.5|13399.7|13397.9|166
1583376300000|2020-03-05 02:45:00|13400.5|13398.4|13398.1|13396|13400.7|13399|13397.8|13395.7|226
1583376600000|2020-03-05 02:50:00|13398.2|13396.1|13399.5|13397.4|13399.8|13397.9|13398|13395.9|191
1583376900000|2020-03-05 02:55:00|13399.6|13397.5|13397.7|13395.6|13399.8|13397.7|13397.7|13395.6|173
1583377200000|2020-03-05 03:00:00|13397.6|13395.5|13396.1|13394|13397.6|13395.8|13395.6|13393.5|172
1583377500000|2020-03-05 03:05:00|13396.2|13394.1|13395|13392.9|13396.3|13394.2|13393.5|13391.4|206
1583377800000|2020-03-05 03:10:00|13395.1|13393|13395.9|13393.8|13396.1|13394.3|13394.4|13392.3|206
1583378100000|2020-03-05 03:15:00|13396.1|13394|13394.7|13392.6|13396.2|13394.1|13394.6|13392.5|133
1583378400000|2020-03-05 03:20:00|13394.8|13392.7|13395.4|13393.3|13395.7|13394|13394.3|13392.4|138
1583378700000|2020-03-05 03:25:00|13395.5|13393.4|13396|13393.9|13396.2|13394.6|13395.3|13393.2|163
1583379000000|2020-03-05 03:30:00|13395.9|13393.8|13396.3|13395|13397|13395.3|13395.9|13393.8|167
1583379300000|2020-03-05 03:35:00|13396.8|13394.7|13397.3|13395.2|13397.9|13396.3|13396.4|13394.7|148
1583379600000|2020-03-05 03:40:00|13397.2|13395.1|13397.5|13395.4|13397.7|13395.8|13396|13393.9|132
1583379900000|2020-03-05 03:45:00|13397.4|13395.3|13397|13394.9|13398|13395.9|13396.7|13394.6|168
1583380200000|2020-03-05 03:50:00|13397.1|13395|13397.3|13395.2|13397.9|13396.1|13396|13393.9|160
1583380500000|2020-03-05 03:55:00|13397.4|13395.3|13397.4|13395.3|13397.9|13396.4|13396.9|13394.8|137
1583380800000|2020-03-05 04:00:00|13397.5|13395.4|13396|13393.9|13398.8|13397|13396|13393.9|175
1583381100000|2020-03-05 04:05:00|13396.1|13394|13396.1|13394|13396.9|13395.1|13396|13393.9|107
1583381400000|2020-03-05 04:10:00|13396|13393.9|13396.9|13394.8|13396.9|13394.9|13395.7|13393.9|69
1583381700000|2020-03-05 04:15:00|13396.8|13394.7|13397.4|13395.3|13397.8|13396.1|13396.5|13394.7|118
1583382000000|2020-03-05 04:20:00|13397.5|13395.4|13395.6|13393.5|13397.5|13395.4|13395.3|13393.4|155
1583382300000|2020-03-05 04:25:00|13395.5|13393.4|13396.1|13394|13396.2|13394.4|13395.5|13393.4|83
1583382600000|2020-03-05 04:30:00|13396|13393.9|13395.9|13393.8|13397.1|13395|13395.6|13393.6|152
1583382900000|2020-03-05 04:35:00|13396|13393.9|13394.9|13392.8|13396|13393.9|13394.5|13392.4|115
1583383200000|2020-03-05 04:40:00|13394.8|13392.7|13396.8|13394.7|13396.8|13394.7|13394.8|13392.7|178
1583383500000|2020-03-05 04:45:00|13396.7|13394.6|13396.4|13394.3|13396.9|13395.2|13396.2|13394.2|77
1583383800000|2020-03-05 04:50:00|13396.5|13394.4|13397.1|13395|13397.5|13395.4|13395.9|13393.9|154
1583384100000|2020-03-05 04:55:00|13397|13394.9|13398.6|13396.5|13398.8|13396.7|13397|13394.9|86
1583384400000|2020-03-05 05:00:00|13398.7|13396.6|13398.4|13396.3|13398.7|13396.6|13397.2|13395.5|144
1583384700000|2020-03-05 05:05:00|13398.5|13396.4|13397.7|13395.6|13398.7|13396.6|13397.3|13395.5|87
1583385000000|2020-03-05 05:10:00|13397.6|13395.5|13396|13393.9|13398|13396.2|13395.3|13393.6|191
1583385300000|2020-03-05 05:15:00|13395.9|13393.8|13396.9|13394.8|13397.1|13395.4|13395.9|13393.8|151
1583385600000|2020-03-05 05:20:00|13397|13394.9|13397.1|13395|13397.2|13395.3|13396.4|13394.7|96
1583385900000|2020-03-05 05:25:00|13397|13394.9|13395.1|13393|13397.8|13396|13395.1|13393|161
1583386200000|2020-03-05 05:30:00|13395.2|13393.1|13395.3|13393.2|13396.3|13394.3|13395.1|13393|165
1583386500000|2020-03-05 05:35:00|13395.6|13393.5|13392.6|13390.5|13395.8|13393.7|13392.4|13390.3|231
1583386800000|2020-03-05 05:40:00|13392.5|13390.4|13394.5|13392.4|13394.7|13392.6|13392.1|13390|171
1583387100000|2020-03-05 05:45:00|13394.6|13392.5|13392.9|13390.8|13394.6|13392.5|13392.5|13390.4|146
1583387400000|2020-03-05 05:50:00|13392.8|13390.7|13392.4|13390.3|13393.5|13391.8|13392.4|13390.3|117
1583387700000|2020-03-05 05:55:00|13392.9|13390.8|13393.5|13391.4|13394.2|13392.1|13391.5|13389.4|194
1583388000000|2020-03-05 06:00:00|13393.6|13391.5|13394.1|13392|13395|13393.3|13393.1|13391.2|211
1583388300000|2020-03-05 06:05:00|13394.2|13392.1|13391.8|13389.7|13394.3|13392.3|13391.5|13389.6|137
1583388600000|2020-03-05 06:10:00|13391.7|13389.6|13390.9|13388.8|13392|13389.9|13390|13387.9|125
1583388900000|2020-03-05 06:15:00|13390.7|13389.4|13390.8|13388.7|13392.6|13390.8|13390.6|13388.5|186
1583389200000|2020-03-05 06:20:00|13390.9|13388.8|13390.1|13388|13391.2|13389.5|13389.9|13387.8|106
1583389500000|2020-03-05 06:25:00|13390.2|13388.1|13390.9|13389.6|13391.2|13389.6|13389.8|13387.7|136
1583389800000|2020-03-05 06:30:00|13391|13389.7|13390.6|13388.5|13392.9|13390.8|13390|13387.9|191
1583390100000|2020-03-05 06:35:00|13390.7|13388.6|13389.8|13387.7|13390.8|13388.7|13389.7|13387.6|125
1583390400000|2020-03-05 06:40:00|13389.7|13387.6|13390.1|13388|13390.3|13388.6|13388.7|13387.1|152
1583390700000|2020-03-05 06:45:00|13390.2|13388.1|13389.5|13387.4|13392|13390.2|13388.5|13386.6|246
1583391000000|2020-03-05 06:50:00|13389.6|13387.5|13391.5|13389.4|13391.5|13389.7|13388.4|13386.7|286
1583391300000|2020-03-05 06:55:00|13391.4|13389.3|13393.3|13391.2|13393.5|13391.8|13390|13388.3|187
1583391600000|2020-03-05 07:00:00|13393.2|13391.1|13393.5|13391.4|13395.6|13393.8|13392.7|13391|453
1583391900000|2020-03-05 07:05:00|13393.3|13392|13394.8|13392.7|13395.4|13393.4|13392.7|13391|361
1583392200000|2020-03-05 07:10:00|13394.7|13392.6|13395.5|13393.4|13397.6|13395.5|13393.7|13391.8|408
1583392500000|2020-03-05 07:15:00|13395.6|13393.5|13396.6|13394.5|13396.6|13394.5|13392.1|13390.2|422
1583392800000|2020-03-05 07:20:00|13396.7|13394.6|13396.5|13395.2|13397.6|13395.9|13395.3|13393.5|285
1583393100000|2020-03-05 07:25:00|13396.9|13394.8|13396.7|13395.4|13397.6|13395.8|13395.3|13393.6|223
1583393400000|2020-03-05 07:30:00|13396.8|13395.5|13397.2|13395.9|13398.8|13397.1|13396.7|13395|282
1583393700000|2020-03-05 07:35:00|13397.1|13395.8|13400.4|13398.3|13400.9|13399.6|13397.1|13395.6|326
1583394000000|2020-03-05 07:40:00|13400|13398.7|13400.9|13399.6|13404.1|13402.7|13399.8|13398.2|390
1583394300000|2020-03-05 07:45:00|13400.8|13399.5|13402.8|13401.5|13404.1|13402.4|13400.5|13398.8|342
1583394600000|2020-03-05 07:50:00|13402.9|13401.6|13404.5|13403.2|13406|13404.6|13402.4|13400.9|376
1583394900000|2020-03-05 07:55:00|13404.6|13403.3|13404.3|13402.2|13407.5|13406.1|13403.2|13401.8|397
1583395200000|2020-03-05 08:00:00|13403.9|13402.6|13408.9|13407.6|13409.3|13408|13403.7|13402.4|551
1583395500000|2020-03-05 08:05:00|13409|13407.7|13407|13405.7|13409|13407.7|13405.8|13404.5|486
1583395800000|2020-03-05 08:10:00|13407.1|13405.8|13405.4|13404.1|13408.4|13407.1|13405.2|13403.6|310
1583396100000|2020-03-05 08:15:00|13405.3|13404|13406.4|13405.1|13407.7|13405.9|13405.2|13403.5|342
1583396400000|2020-03-05 08:20:00|13406.3|13405|13406.7|13405.4|13408.4|13407.1|13406.1|13404.4|470
1583396700000|2020-03-05 08:25:00|13406.8|13405.5|13406.1|13404.8|13408.2|13406.5|13405.2|13403.4|358
1583397000000|2020-03-05 08:30:00|13406.2|13404.9|13406.4|13405.1|13408.5|13407.2|13405.5|13404.2|334
1583397300000|2020-03-05 08:35:00|13406.3|13405|13410.8|13409.5|13411.5|13410.2|13406.2|13404.9|270
1583397600000|2020-03-05 08:40:00|13410.9|13409.6|13406.3|13405|13411.5|13410.2|13405.4|13404.1|382
1583397900000|2020-03-05 08:45:00|13406.4|13405.1|13408.8|13407.5|13409.3|13407.7|13405|13403.5|356
1583398200000|2020-03-05 08:50:00|13408.9|13407.6|13403.5|13402.2|13409.2|13407.6|13403.2|13401.6|426
1583398500000|2020-03-05 08:55:00|13403.6|13402.3|13403.3|13402|13405.3|13403.5|13401.6|13400|421
1583398800000|2020-03-05 09:00:00|13403.4|13402.1|13404.2|13402.9|13407.4|13405.7|13403.2|13401.9|423
1583399100000|2020-03-05 09:05:00|13404.1|13402.8|13407.7|13406.4|13409.2|13407.7|13404.1|13402.7|568
1583399400000|2020-03-05 09:10:00|13407.4|13406.1|13403.3|13402|13408.4|13406.8|13403.3|13401.6|465
1583399700000|2020-03-05 09:15:00|13403.2|13401.9|13403.5|13402.2|13405.6|13403.9|13401.7|13400.4|525
1583400000000|2020-03-05 09:20:00|13403.4|13402.1|13404|13401.9|13405.5|13404|13402.5|13401|516
1583400300000|2020-03-05 09:25:00|13404.1|13402|13400.4|13399.1|13404.4|13402.8|13399.5|13398.2|468
1583400600000|2020-03-05 09:30:00|13400.5|13399.2|13402.6|13401.3|13403.1|13401.4|13398.4|13397.1|347
1583400900000|2020-03-05 09:35:00|13402.7|13401.4|13400.7|13399.4|13404.9|13403.2|13399.9|13398.6|480
1583401200000|2020-03-05 09:40:00|13400.8|13399.5|13398.7|13397.4|13402|13400.4|13397.8|13396|516
1583401500000|2020-03-05 09:45:00|13399.2|13397.1|13396|13394.7|13399.3|13397.6|13395.6|13394.2|493
1583401800000|2020-03-05 09:50:00|13396.1|13394.8|13397.8|13396.5|13399.4|13397.7|13396.1|13394.8|425
1583402100000|2020-03-05 09:55:00|13397.7|13396.4|13398.3|13396.2|13400.3|13399|13397.1|13395.7|513
1583402400000|2020-03-05 10:00:00|13397.8|13396.5|13393.9|13391.8|13400.4|13398.9|13393.8|13391.7|475
1583402700000|2020-03-05 10:05:00|13393.8|13391.7|13394.4|13393.1|13396.7|13395.3|13393.6|13391.7|407
1583403000000|2020-03-05 10:10:00|13394.5|13393.2|13399.3|13397.2|13400.2|13398.5|13394.4|13392.7|418
1583403300000|2020-03-05 10:15:00|13399|13397.7|13401.7|13400.4|13402.3|13400.7|13397.3|13396|416
1583403600000|2020-03-05 10:20:00|13401.8|13400.5|13399|13397.7|13402.5|13401.2|13398.8|13397.5|334
1583403900000|2020-03-05 10:25:00|13398.9|13397.6|13406.2|13404.9|13406.5|13405.2|13398.9|13397.6|390
1583404200000|2020-03-05 10:30:00|13406.3|13405|13407.8|13406.5|13408.5|13407.2|13405.2|13403.6|448
1583404500000|2020-03-05 10:35:00|13407.9|13406.6|13407.9|13406.6|13408.6|13407.3|13406.5|13405|315
1583404800000|2020-03-05 10:40:00|13408.3|13406.2|13410.3|13409|13410.4|13409.1|13407.7|13406|321
1583405100000|2020-03-05 10:45:00|13410.2|13408.9|13413.2|13411.9|13414.3|13412.3|13409.2|13407.9|318
1583405400000|2020-03-05 10:50:00|13413|13411.7|13412.3|13411|13413.8|13412.3|13411.3|13409.8|378
1583405700000|2020-03-05 10:55:00|13412.4|13411.1|13409.4|13408.1|13412.4|13411.1|13409.4|13408|486
1583406000000|2020-03-05 11:00:00|13409.5|13408.2|13412.2|13410.9|13413|13411.4|13408.3|13406.9|447
1583406300000|2020-03-05 11:05:00|13412.1|13410.8|13404.6|13402.5|13412.3|13411|13399.6|13397.9|697
1583406600000|2020-03-05 11:10:00|13404.5|13402.4|13405|13403.7|13408.7|13407.4|13403.9|13402.4|470
1583406900000|2020-03-05 11:15:00|13404.9|13403.6|13410.1|13408.8|13410.1|13408.8|13404|13402.7|355
1583407200000|2020-03-05 11:20:00|13409.7|13408.4|13410.6|13409.3|13412.4|13410.8|13408.9|13407.6|439
1583407500000|2020-03-05 11:25:00|13410.5|13409.2|13412.8|13411.5|13413.1|13411.8|13409.6|13408.3|341
1583407800000|2020-03-05 11:30:00|13412.9|13411.6|13412.8|13410.7|13415.5|13413.8|13411|13409.7|410
1583408100000|2020-03-05 11:35:00|13412.2|13410.9|13412.3|13410.2|13414.3|13412.8|13410.3|13408.8|422
1583408400000|2020-03-05 11:40:00|13411.7|13410.4|13414|13412.7|13415.2|13413.9|13411.6|13410.1|366
1583408700000|2020-03-05 11:45:00|13413.9|13412.6|13414.5|13413.2|13417.7|13416.4|13413.8|13412.2|373
1583409000000|2020-03-05 11:50:00|13414.4|13413.1|13417.3|13416|13417.3|13416|13411.8|13410.5|388
1583409300000|2020-03-05 11:55:00|13417.4|13416.1|13418.5|13417.2|13420|13418.7|13416.9|13415.6|386
1583409600000|2020-03-05 12:00:00|13418.4|13417.1|13420.9|13419.6|13422.3|13421|13418.1|13416.8|431
1583409900000|2020-03-05 12:05:00|13420.8|13419.5|13419.2|13417.9|13421.4|13420|13416.1|13414.8|393
1583410200000|2020-03-05 12:10:00|13419.3|13418|13417|13415.7|13421.5|13420.2|13417|13415.7|345
1583410500000|2020-03-05 12:15:00|13416.9|13415.6|13421.3|13420|13421.3|13420|13414.9|13413.3|369
1583410800000|2020-03-05 12:20:00|13421.1|13419.8|13421.7|13420.4|13424.2|13422.9|13420.4|13419.1|367
1583411100000|2020-03-05 12:25:00|13421.6|13420.3|13419.7|13418.4|13424.8|13423.5|13417.8|13416.2|437
1583411400000|2020-03-05 12:30:00|13419.6|13418.3|13422.5|13421.2|13423|13421.7|13417.6|13415.9|440
1583411700000|2020-03-05 12:35:00|13422.6|13421.3|13424.3|13423|13424.8|13423.2|13422|13420.6|423
1583412000000|2020-03-05 12:40:00|13424.2|13422.9|13423.8|13422.5|13425.2|13423.5|13422.4|13420.8|292
1583412300000|2020-03-05 12:45:00|13423.9|13422.6|13421.2|13419.9|13425.8|13424.2|13420|13417.9|424
1583412600000|2020-03-05 12:50:00|13421.1|13419.8|13422.4|13421.1|13423.9|13422.6|13421.1|13419.8|379
1583412900000|2020-03-05 12:55:00|13422.5|13421.2|13424.1|13422.8|13424.1|13422.8|13420.1|13418.8|358
1583413200000|2020-03-05 13:00:00|13424|13422.7|13426.9|13425.6|13429.2|13427.9|13423.3|13422|556
1583413500000|2020-03-05 13:05:00|13426.5|13425.2|13427.1|13425.8|13427.3|13426|13423.1|13421.7|395
1583413800000|2020-03-05 13:10:00|13427.3|13426|13427.9|13426.6|13429.9|13428.6|13427.2|13425.9|365
1583414100000|2020-03-05 13:15:00|13427.8|13426.5|13430.3|13428.2|13430.3|13428.6|13426.9|13425.4|384
1583414400000|2020-03-05 13:20:00|13429.8|13428.5|13426.5|13425.2|13433.5|13432|13425.8|13424.5|583
1583414700000|2020-03-05 13:25:00|13426.6|13425.3|13427.1|13424.4|13429.6|13428.3|13424.9|13423.2|438
1583415000000|2020-03-05 13:30:00|13427|13424.3|13421.5|13420.2|13428|13425.9|13421|13419.5|419
1583415300000|2020-03-05 13:35:00|13422|13420.7|13424.8|13423.5|13428.9|13427.5|13421.9|13420.4|729
1583415600000|2020-03-05 13:40:00|13424.7|13423.4|13418.3|13416.2|13425.2|13423.9|13416.7|13415|559
1583415900000|2020-03-05 13:45:00|13418.4|13416.3|13416.3|13414.2|13419|13417.3|13414.8|13413.1|598
1583416200000|2020-03-05 13:50:00|13416.1|13414|13417.8|13416.5|13418.6|13417.2|13413.7|13412.1|493
1583416500000|2020-03-05 13:55:00|13417.7|13416.4|13417.2|13415.9|13418.6|13417.3|13415.3|13414|436
1583416800000|2020-03-05 14:00:00|13417|13415.7|13417.7|13416.4|13419.2|13417.9|13414.7|13413.4|557
1583417100000|2020-03-05 14:05:00|13417.6|13416.3|13410.5|13409.2|13418.7|13417.4|13410.5|13409|558
1583417400000|2020-03-05 14:10:00|13410.6|13409.3|13418|13416.7|13418.1|13416.8|13409|13407.7|459
1583417700000|2020-03-05 14:15:00|13417.9|13416.6|13417.7|13416.4|13419.9|13418.6|13416.8|13415.3|444
1583418000000|2020-03-05 14:20:00|13417.8|13416.5|13413.5|13412.2|13417.8|13416.5|13413.4|13412.1|371
1583418300000|2020-03-05 14:25:00|13413.6|13412.3|13414.4|13413.1|13414.9|13413.6|13410.8|13409.5|403
1583418600000|2020-03-05 14:30:00|13414.1|13412.8|13417.8|13416.5|13419|13417.7|13413.9|13412.6|533
1583418900000|2020-03-05 14:35:00|13417.2|13415.9|13417.2|13415.9|13420.1|13418.8|13416.6|13415.3|473
1583419200000|2020-03-05 14:40:00|13417|13415.7|13419.4|13418.1|13421.1|13419.8|13417|13415.7|427
1583419500000|2020-03-05 14:45:00|13419|13417.7|13415.9|13414.6|13420.5|13419.2|13415|13413.7|479
1583419800000|2020-03-05 14:50:00|13416|13414.7|13414|13412.7|13416.9|13415.6|13413.2|13411.9|394
1583420100000|2020-03-05 14:55:00|13413.6|13412.3|13410.9|13408.8|13415.9|13414.6|13409.9|13408.2|387
1583420400000|2020-03-05 15:00:00|13411|13408.9|13405.8|13404.5|13412.1|13410|13405.1|13403.8|383
1583420700000|2020-03-05 15:05:00|13405.9|13404.6|13407.4|13406.1|13409.6|13408.3|13404.9|13403.6|387
1583421000000|2020-03-05 15:10:00|13407.6|13406.3|13407.8|13406.5|13411.3|13410|13404.9|13403.6|484
1583421300000|2020-03-05 15:15:00|13408.1|13406|13405|13403.7|13408.8|13407.5|13404.9|13403.6|403
1583421600000|2020-03-05 15:20:00|13404.8|13403.5|13399.5|13398.2|13405.8|13404.1|13395.6|13394.1|524
1583421900000|2020-03-05 15:25:00|13399.6|13398.3|13401.5|13400.2|13403.2|13401.9|13399.6|13398.3|428
1583422200000|2020-03-05 15:30:00|13401.6|13400.3|13406.5|13405.2|13407.3|13406|13399|13397.4|465
1583422500000|2020-03-05 15:35:00|13406.4|13405.1|13405.8|13404.5|13407.5|13406.2|13403.4|13401.9|414
1583422800000|2020-03-05 15:40:00|13405.7|13404.4|13404.5|13403.2|13405.7|13404.4|13403.1|13401.8|400
1583423100000|2020-03-05 15:45:00|13404.3|13403|13396.3|13395|13405|13403.7|13394.6|13392.5|480
1583423400000|2020-03-05 15:50:00|13396.2|13394.9|13390.9|13389.6|13399.1|13397.8|13390.3|13389|481
1583423700000|2020-03-05 15:55:00|13391.4|13390.1|13401.4|13400.1|13402.2|13400.9|13390|13388.7|505
1583424000000|2020-03-05 16:00:00|13401.3|13400|13399.5|13398.2|13403.7|13402.4|13399.1|13397.8|505
1583424300000|2020-03-05 16:05:00|13399.6|13398.3|13396.9|13395.6|13401.2|13399.8|13395.4|13394.1|426
1583424600000|2020-03-05 16:10:00|13397|13395.7|13396.9|13395.6|13402|13400.5|13395.9|13394.6|361
1583424900000|2020-03-05 16:15:00|13396.8|13395.5|13403.4|13402.1|13404.2|13402.4|13396|13394.7|350
1583425200000|2020-03-05 16:20:00|13403.3|13402|13406.2|13404.9|13408.3|13407|13403.3|13402|340
1583425500000|2020-03-05 16:25:00|13406.1|13404.8|13405.5|13404.2|13407|13405.7|13402.6|13401.3|290
1583425800000|2020-03-05 16:30:00|13405.4|13404.1|13407.5|13406.2|13407.9|13406.6|13404.3|13402.6|361
1583426100000|2020-03-05 16:35:00|13407.3|13406|13407.8|13406.5|13408.1|13406.8|13405.7|13404.4|325
1583426400000|2020-03-05 16:40:00|13407.9|13406.6|13404.5|13403.2|13407.9|13406.6|13401.4|13399.9|515
1583426700000|2020-03-05 16:45:00|13404.3|13403|13398.6|13397.3|13404.8|13403.5|13398.1|13396.8|373
1583427000000|2020-03-05 16:50:00|13398.4|13397.1|13400.3|13399|13401.8|13400.5|13398|13396.7|325
1583427300000|2020-03-05 16:55:00|13400.4|13399.1|13404.4|13403.1|13404.5|13403.2|13398.9|13397.6|344
1583427600000|2020-03-05 17:00:00|13404.3|13403|13404.3|13403|13405.8|13404.5|13402.9|13401.6|434
1583427900000|2020-03-05 17:05:00|13404.2|13402.9|13407.6|13406.3|13407.7|13406.4|13404.2|13402.9|429
1583428200000|2020-03-05 17:10:00|13407.9|13406.6|13409.7|13408.4|13410.2|13408.6|13407|13405.7|458
1583428500000|2020-03-05 17:15:00|13409.8|13408.5|13410.5|13409.2|13411.5|13410.1|13409|13407.6|563
1583428800000|2020-03-05 17:20:00|13410.4|13409.1|13410.7|13409.4|13411.2|13409.9|13408.8|13407.5|482
1583429100000|2020-03-05 17:25:00|13410.8|13409.5|13410.2|13408.9|13412.4|13410.8|13409.3|13407.8|537
1583429400000|2020-03-05 17:30:00|13410.4|13409.1|13409|13407.7|13410.6|13409.3|13408.1|13406.8|309
1583429700000|2020-03-05 17:35:00|13409.3|13408|13418.1|13416.8|13418.3|13416.9|13408.7|13407.4|428
1583430000000|2020-03-05 17:40:00|13418.2|13416.9|13420.3|13419|13421.3|13419.9|13415.4|13414|617
1583430300000|2020-03-05 17:45:00|13420.4|13419.1|13424.6|13422.5|13425.9|13424.2|13419.6|13418|772
1583430600000|2020-03-05 17:50:00|13424.7|13422.6|13425.6|13423.5|13429|13426.9|13421.2|13419.3|832
1583430900000|2020-03-05 17:55:00|13425.5|13423.4|13427.2|13425.1|13428.8|13427.2|13420.8|13418.7|690
1583431200000|2020-03-05 18:00:00|13427.3|13425.2|13427|13425.7|13427.7|13426|13423.3|13421.4|661
1583431500000|2020-03-05 18:05:00|13427.1|13425.8|13428|13426.7|13428.7|13427.2|13425.9|13424.3|550
1583431800000|2020-03-05 18:10:00|13427.9|13426.6|13428.8|13426.7|13429.4|13428.1|13425.1|13423.3|644
1583432100000|2020-03-05 18:15:00|13428.7|13426.6|13426.1|13424.8|13429.4|13427.7|13425.2|13423.8|636
1583432400000|2020-03-05 18:20:00|13426.2|13424.9|13424.4|13423.1|13426.7|13425.1|13422|13420.4|449
1583432700000|2020-03-05 18:25:00|13424.5|13423.2|13422.9|13421.6|13426.2|13424.6|13422.8|13421.5|464
1583433000000|2020-03-05 18:30:00|13423|13421.7|13421.6|13419.5|13425.7|13423.9|13420.1|13418|717
1583433300000|2020-03-05 18:35:00|13421.7|13419.6|13423.5|13421.4|13423.6|13421.8|13417.9|13415.8|546
1583433600000|2020-03-05 18:40:00|13423.4|13421.3|13425.8|13423.7|13426.5|13424.5|13422.3|13420.4|575
1583433900000|2020-03-05 18:45:00|13425.6|13423.5|13425.2|13423.1|13426.5|13424.9|13423.1|13421.4|461
1583434200000|2020-03-05 18:50:00|13424.8|13423.5|13424.1|13422.8|13427.4|13425.7|13423.4|13422|518
1583434500000|2020-03-05 18:55:00|13424.2|13422.9|13422.4|13420.3|13426.7|13425|13421.9|13420.1|588
1583434800000|2020-03-05 19:00:00|13422|13420.7|13425.3|13424|13425.9|13424.6|13422|13420.7|407
1583435100000|2020-03-05 19:05:00|13425.4|13424.1|13427|13424.9|13427.7|13426.2|13424.7|13423|449
1583435400000|2020-03-05 19:10:00|13426.6|13425.3|13423.9|13422.6|13427.6|13426.1|13422.9|13421.2|444
1583435700000|2020-03-05 19:15:00|13423.8|13422.5|13425.4|13423.3|13427.1|13425.6|13423.7|13422|405
1583436000000|2020-03-05 19:20:00|13424.9|13423.6|13436.9|13434.8|13438.3|13436.2|13424.5|13422.9|627
1583436300000|2020-03-05 19:25:00|13437|13434.9|13438.5|13436.4|13439.3|13437.2|13432.8|13431|493
1583436600000|2020-03-05 19:30:00|13438.6|13436.5|13437.8|13436.5|13439.5|13437.6|13433.8|13432.5|526
1583436900000|2020-03-05 19:35:00|13437.7|13436.4|13431.5|13430.2|13439.6|13438|13430.7|13429.4|554
1583437200000|2020-03-05 19:40:00|13431.4|13430.1|13430|13428.7|13432.2|13430.7|13428.1|13426.3|593
1583437500000|2020-03-05 19:45:00|13430.4|13428.3|13428.9|13427.6|13431.5|13429.7|13428.1|13426.5|572
1583437800000|2020-03-05 19:50:00|13428.8|13427.5|13428.2|13426.9|13430.4|13428.7|13426.9|13425.4|463
1583438100000|2020-03-05 19:55:00|13428.1|13426.8|13425.7|13424.4|13428.2|13426.9|13423.5|13421.8|496
1583438400000|2020-03-05 20:00:00|13425.6|13424.3|13427.4|13425.3|13429.3|13427.7|13425.6|13424.3|557
1583438700000|2020-03-05 20:05:00|13427.3|13425.2|13421.8|13420.5|13427.4|13425.7|13421.6|13420|476
1583439000000|2020-03-05 20:10:00|13421.9|13420.6|13422.7|13421.4|13424.9|13423.2|13421.1|13419.8|602
1583439300000|2020-03-05 20:15:00|13422.6|13421.3|13419.7|13417.6|13423.5|13422.2|13419.2|13417.4|601
1583439600000|2020-03-05 20:20:00|13419.8|13417.7|13421.8|13420.5|13423.1|13421.3|13419.1|13417.4|516
1583439900000|2020-03-05 20:25:00|13421.7|13420.4|13416.9|13414.8|13422.7|13420.8|13414.5|13412.9|600
1583440200000|2020-03-05 20:30:00|13416.8|13414.7|13412.6|13410.5|13417.7|13416|13411.1|13409|710
1583440500000|2020-03-05 20:35:00|13412.7|13410.6|13413.3|13412|13413.8|13412.1|13408.2|13406.6|672
1583440800000|2020-03-05 20:40:00|13412.7|13411.4|13414.7|13413.4|13416.9|13415.2|13412.2|13410.5|686
1583441100000|2020-03-05 20:45:00|13414.8|13413.5|13416.5|13415.2|13418.2|13416.8|13414.1|13412.4|619
1583441400000|2020-03-05 20:50:00|13416.2|13414.9|13417.2|13415.1|13418|13416.5|13414.4|13412.7|779
1583441700000|2020-03-05 20:55:00|13417.1|13415|13420.9|13418.8|13422.2|13420.9|13416.1|13414.7|607
1583442000000|2020-03-05 21:00:00|13421|13419.6|13419.1|13417.8|13421.3|13419.7|13418.6|13417.2|252
1583442300000|2020-03-05 21:05:00|13418.8|13417.5|13417.6|13415.5|13419.6|13418|13417.1|13415.5|255
1583442600000|2020-03-05 21:10:00|13417.7|13415.6|13411.5|13409.4|13417.7|13415.9|13410.7|13409.4|317
1583442900000|2020-03-05 21:15:00|13411.6|13409.5|13405.3|13403.2|13411.6|13409.8|13404.3|13402.6|364
1583443200000|2020-03-05 21:20:00|13405.2|13403.1|13403.2|13401.1|13406.4|13405.1|13402.9|13401|257
1583443500000|2020-03-05 21:25:00|13403.3|13401.2|13404.6|13402.5|13404.9|13403.2|13402.5|13400.4|355
1583443800000|2020-03-05 21:30:00|13404.7|13402.6|13403.6|13402.3|13405.7|13403.6|13403.6|13401.8|182
1583444100000|2020-03-05 21:35:00|13403.5|13402.2|13402.7|13400.6|13406.6|13404.5|13402.4|13400.3|237
1583444400000|2020-03-05 21:40:00|13402.8|13400.7|13400.3|13399|13403.4|13401.6|13400.1|13398.5|231
1583444700000|2020-03-05 21:45:00|13400.2|13398.9|13408.6|13406.5|13409.1|13407|13400.2|13398.5|243
1583445000000|2020-03-05 21:50:00|13408.5|13406.4|13409.3|13407.2|13410.2|13408.1|13406.9|13404.8|268
1583445300000|2020-03-05 21:55:00|13409.2|13407.1|13412.5|13410.4|13413|13410.9|13404.3|13402.1|504
1583445600000|2020-03-05 22:00:00|13412.6|13410.5|13410.9|13402.9|13414.2|13411.4|13410.9|13402.9|33
1583445900000|2020-03-05 22:05:00|13408.7|13400.7|13410.3|13403.4|13412.9|13405.2|13408.7|13400.7|129
1583446200000|2020-03-05 22:10:00|13409.3|13403.3|13411.7|13403.7|13412.8|13404.8|13405|13398.7|248
1583446500000|2020-03-05 22:15:00|13411.6|13403.6|13411.6|13403.6|13412.1|13404.1|13411.1|13403.1|107
1583446800000|2020-03-05 22:20:00|13411.7|13403.7|13410.2|13402.2|13412.1|13404.1|13409.4|13401.4|147
1583447100000|2020-03-05 22:25:00|13410.1|13402.1|13411.8|13403.8|13412.1|13404.1|13410|13402|104
1583447400000|2020-03-05 22:30:00|13411.7|13403.7|13405.7|13403.2|13412.6|13404.6|13405.5|13400|211
1583447700000|2020-03-05 22:35:00|13405.5|13403|13407|13402.3|13407.4|13403.5|13404.4|13400.6|267
1583448000000|2020-03-05 22:40:00|13406.9|13402.2|13411|13406.8|13411.2|13407.3|13405.9|13402.2|297
1583448300000|2020-03-05 22:45:00|13410.8|13406.7|13406.5|13401.8|13411.8|13407.4|13406.1|13401.1|326
1583448600000|2020-03-05 22:50:00|13406.4|13401.6|13406.2|13401.7|13406.9|13404.5|13405.3|13401|212
1583448900000|2020-03-05 22:55:00|13406.1|13401.6|13408.2|13404.2|13408.4|13405.4|13406|13400.9|200
1583449200000|2020-03-05 23:00:00|13408.1|13404.5|13407.8|13405.3|13408.6|13405.5|13407.2|13404.5|309
1583449500000|2020-03-05 23:05:00|13407.7|13405.4|13403.3|13401.2|13408|13405.5|13402.8|13400.7|321
1583449800000|2020-03-05 23:10:00|13403.2|13401.1|13403.4|13401.3|13404|13401.9|13402.4|13400.3|171
1583450100000|2020-03-05 23:15:00|13403.3|13401.2|13403.7|13401.6|13404.2|13402.1|13402.7|13400.6|256
1583450400000|2020-03-05 23:20:00|13403.6|13401.5|13402.3|13400.2|13404.2|13402.1|13402.2|13400.1|290
1583450700000|2020-03-05 23:25:00|13402.4|13400.3|13400|13397.9|13403.2|13401.1|13399.7|13397.6|158
1583451000000|2020-03-05 23:30:00|13400.1|13398|13401.1|13399|13401.7|13399.6|13399.6|13397.5|151
1583451300000|2020-03-05 23:35:00|13401|13398.9|13401.2|13399.1|13402|13399.9|13400.1|13398|158
1583451600000|2020-03-05 23:40:00|13401.3|13399.2|13400.1|13398|13401.4|13399.3|13400|13397.9|119
1583451900000|2020-03-05 23:45:00|13400|13397.9|13401|13398.9|13401.2|13399.1|13399.6|13397.5|138
1583452200000|2020-03-05 23:50:00|13400.9|13398.8|13400.7|13398.6|13401.5|13399.4|13400.7|13398.6|144
1583452500000|2020-03-05 23:55:00|13400.8|13398.7|13393.6|13391.5|13400.8|13398.7|13393.5|13391.4|332
1583452800000|2020-03-06 00:00:00|13393.3|13391.2|13394.2|13392.1|13396.3|13394.2|13391.6|13389.5|335
1583453100000|2020-03-06 00:05:00|13394.1|13392|13393.9|13391.8|13395.8|13394|13393.8|13391.7|155
1583453400000|2020-03-06 00:10:00|13393.8|13391.7|13393.3|13391.2|13394.2|13392.1|13392.9|13390.8|112
1583453700000|2020-03-06 00:15:00|13393.4|13391.3|13392.8|13390.7|13395|13393.3|13391.9|13390.2|210
1583454000000|2020-03-06 00:20:00|13392.9|13390.8|13392.4|13390.3|13393.5|13391.8|13391.9|13390|131
1583454300000|2020-03-06 00:25:00|13392.3|13390.2|13393.6|13391.5|13394.5|13392.4|13391.3|13389.4|145
1583454600000|2020-03-06 00:30:00|13393.5|13391.4|13390|13387.9|13394.3|13392.2|13388.6|13386.5|344
1583454900000|2020-03-06 00:35:00|13389.6|13387.5|13388.6|13386.5|13390.4|13388.6|13388.2|13386.1|401
1583455200000|2020-03-06 00:40:00|13388.7|13386.6|13393.2|13391.1|13393.5|13391.4|13388.5|13386.4|328
1583455500000|2020-03-06 00:45:00|13392.6|13390.5|13395.2|13393.1|13396.7|13394.8|13392.2|13390.1|480
1583455800000|2020-03-06 00:50:00|13395.1|13393|13397.7|13395.6|13397.7|13395.6|13394.9|13392.8|323
1583456100000|2020-03-06 00:55:00|13397.6|13395.5|13393.3|13391.2|13397.7|13395.6|13393.2|13391.1|364
1583456400000|2020-03-06 01:00:00|13393.4|13391.3|13394.8|13392.7|13395.4|13393.3|13392.3|13390.2|465
1583456700000|2020-03-06 01:05:00|13394.7|13392.6|13394.6|13392.5|13395.1|13393|13392.9|13390.8|322
1583457000000|2020-03-06 01:10:00|13394.7|13392.6|13397.4|13395.3|13397.8|13395.7|13393.8|13391.7|331
1583457300000|2020-03-06 01:15:00|13397.3|13395.2|13397.6|13395.5|13398|13395.9|13395|13392.9|360
1583457600000|2020-03-06 01:20:00|13397.4|13395.3|13395.1|13393|13397.8|13395.7|13395|13392.9|307
1583457900000|2020-03-06 01:25:00|13395|13392.9|13395.3|13393.2|13396.1|13394|13394.4|13392.3|158
1583458200000|2020-03-06 01:30:00|13395.2|13393.1|13393.4|13391.3|13395.5|13393.4|13393.3|13391.2|321
1583458500000|2020-03-06 01:35:00|13393.5|13391.4|13392.5|13390.4|13394.3|13392.2|13392.2|13390.1|248
1583458800000|2020-03-06 01:40:00|13392.6|13390.5|13392.5|13390.4|13394|13391.9|13392.1|13390|388
1583459100000|2020-03-06 01:45:00|13392.6|13390.5|13395.9|13393.8|13396.3|13394.2|13392.6|13390.5|337
1583459400000|2020-03-06 01:50:00|13396.3|13394.2|13398.9|13396.8|13399.7|13397.6|13396|13393.9|324
1583459700000|2020-03-06 01:55:00|13398.8|13396.7|13389.7|13387.6|13399.5|13397.4|13389.2|13387.1|487
1583460000000|2020-03-06 02:00:00|13389.8|13387.7|13394.1|13392|13396.8|13394.7|13389.3|13387.2|572
1583460300000|2020-03-06 02:05:00|13394.2|13392.1|13396.8|13394.7|13397.2|13395.1|13393.9|13391.8|437
1583460600000|2020-03-06 02:10:00|13396.7|13394.6|13397.8|13395.7|13399|13396.9|13394.3|13392.2|366
1583460900000|2020-03-06 02:15:00|13397.6|13395.5|13395.1|13393|13400.3|13398.2|13393.6|13391.5|432
1583461200000|2020-03-06 02:20:00|13395.2|13393.1|13402.5|13400.4|13403.7|13401.6|13395.2|13393.1|432
1583461500000|2020-03-06 02:25:00|13402.4|13400.3|13403.4|13401.3|13404.6|13402.8|13402.4|13400.3|225
1583461800000|2020-03-06 02:30:00|13403.3|13401.2|13403.3|13401.2|13404.8|13402.7|13402.6|13400.5|411
1583462100000|2020-03-06 02:35:00|13403.4|13401.3|13402.6|13400.5|13403.8|13401.9|13401.2|13399.1|352
1583462400000|2020-03-06 02:40:00|13402.5|13400.4|13403.2|13401.1|13404.9|13402.8|13402.4|13400.3|227
1583462700000|2020-03-06 02:45:00|13403.3|13401.2|13407.6|13405.5|13408.3|13406.2|13402.8|13400.7|364
1583463000000|2020-03-06 02:50:00|13407.7|13405.6|13408.9|13406.8|13409.5|13407.4|13406.3|13404.7|273
1583463300000|2020-03-06 02:55:00|13409|13406.9|13413.6|13412.3|13414.2|13412.5|13408.2|13406.3|324
1583463600000|2020-03-06 03:00:00|13414.1|13412|13413.1|13411|13414.7|13412.6|13412|13409.9|374
1583463900000|2020-03-06 03:05:00|13413|13410.9|13411.7|13409.6|13413.6|13411.5|13411.3|13409.2|179
1583464200000|2020-03-06 03:10:00|13412|13409.9|13411.5|13409.4|13412.8|13410.7|13410.5|13408.4|190
1583464500000|2020-03-06 03:15:00|13411.6|13409.5|13411.3|13409.2|13412|13409.9|13410.1|13408|250
1583464800000|2020-03-06 03:20:00|13411.2|13409.1|13411.5|13409.4|13412.1|13410|13410.4|13408.3|251
1583465100000|2020-03-06 03:25:00|13411.6|13409.5|13412.1|13410|13413.5|13411.4|13411.3|13409.2|234
1583465400000|2020-03-06 03:30:00|13411.3|13409.2|13411.6|13409.5|13412.2|13410.1|13410.8|13408.7|256
1583465700000|2020-03-06 03:35:00|13411.5|13409.4|13410.3|13408.2|13412.3|13410.6|13410.1|13408.1|257
1583466000000|2020-03-06 03:40:00|13410.2|13408.1|13409.3|13407.2|13411.4|13409.3|13409|13407|240
1583466300000|2020-03-06 03:45:00|13409.2|13407.1|13406.7|13404.6|13409.2|13407.1|13406.1|13404.1|300
1583466600000|2020-03-06 03:50:00|13406.6|13404.5|13408.5|13406.4|13408.9|13406.8|13406.4|13404.3|196
1583466900000|2020-03-06 03:55:00|13408.4|13406.3|13413.5|13411.4|13413.8|13411.8|13407.1|13405|352
1583467200000|2020-03-06 04:00:00|13413.4|13411.3|13410.6|13408.5|13414.5|13412.7|13410.3|13408.2|264
1583467500000|2020-03-06 04:05:00|13410.5|13408.4|13407.9|13405.8|13410.7|13408.6|13407.8|13405.7|248
1583467800000|2020-03-06 04:10:00|13408|13405.9|13408.6|13406.5|13408.7|13406.6|13406.4|13404.3|250
1583468100000|2020-03-06 04:15:00|13408.4|13406.3|13409.2|13407.1|13409.8|13407.7|13407.7|13405.6|259
1583468400000|2020-03-06 04:20:00|13409.1|13407|13409.1|13407|13409.5|13407.4|13407.9|13405.8|263
1583468700000|2020-03-06 04:25:00|13409|13406.9|13408.1|13406|13409.1|13407.1|13407.1|13405|271
1583469000000|2020-03-06 04:30:00|13408|13405.9|13408.8|13406.7|13409.8|13407.7|13408|13405.9|258
1583469300000|2020-03-06 04:35:00|13408.9|13406.8|13407.9|13405.8|13408.9|13406.8|13406.7|13404.6|169
1583469600000|2020-03-06 04:40:00|13408.2|13406.1|13408.3|13406.2|13408.8|13406.7|13407.9|13405.8|176
1583469900000|2020-03-06 04:45:00|13408.2|13406.1|13407.7|13405.6|13408.7|13406.6|13407.6|13405.5|125
1583470200000|2020-03-06 04:50:00|13407.6|13405.5|13407.7|13405.6|13408.3|13406.2|13407.2|13405.2|130
1583470500000|2020-03-06 04:55:00|13407.5|13405.4|13407|13404.9|13407.6|13405.5|13406.9|13404.8|80
1583470800000|2020-03-06 05:00:00|13406.9|13404.8|13405.9|13403.8|13407.3|13405.2|13405.5|13403.8|203
1583471100000|2020-03-06 05:05:00|13406|13403.9|13407.2|13405.1|13407.7|13405.6|13405.8|13403.7|179
1583471400000|2020-03-06 05:10:00|13407.1|13405|13407.4|13405.3|13408|13405.9|13406.9|13404.8|163
1583471700000|2020-03-06 05:15:00|13407.7|13405.6|13407.3|13405.2|13408.4|13406.3|13407.2|13405.1|152
1583472000000|2020-03-06 05:20:00|13407.2|13405.1|13406.8|13404.7|13408.2|13406.1|13406.5|13404.4|185
1583472300000|2020-03-06 05:25:00|13406.9|13404.8|13407.2|13405.1|13407.6|13405.5|13405.9|13404|152
1583472600000|2020-03-06 05:30:00|13407.1|13405|13409|13406.9|13409|13406.9|13407|13404.9|170
1583472900000|2020-03-06 05:35:00|13408.9|13406.8|13409.7|13407.6|13409.7|13407.6|13408.4|13406.4|120
1583473200000|2020-03-06 05:40:00|13409.3|13408|13409.4|13407.3|13409.8|13408|13408.9|13406.8|147
1583473500000|2020-03-06 05:45:00|13409.1|13407|13408.8|13406.7|13409.6|13407.9|13408.5|13406.4|141
1583473800000|2020-03-06 05:50:00|13408.9|13406.8|13407.9|13405.8|13409.8|13407.7|13407.9|13405.8|169
1583474100000|2020-03-06 05:55:00|13408|13405.9|13408.2|13406.1|13409.8|13407.7|13407.7|13405.6|238
1583474400000|2020-03-06 06:00:00|13408.3|13406.2|13408.7|13406.6|13408.8|13406.7|13407.3|13405.4|192
1583474700000|2020-03-06 06:05:00|13408.8|13406.7|13408.2|13406.9|13410.7|13408.8|13408.2|13406.5|237
1583475000000|2020-03-06 06:10:00|13408.8|13406.7|13407|13404.9|13408.8|13406.7|13406.1|13404|299
1583475300000|2020-03-06 06:15:00|13407.1|13405|13405.2|13403.1|13408.1|13406|13404.5|13402.4|257
1583475600000|2020-03-06 06:20:00|13405.3|13403.2|13404.5|13402.4|13405.3|13403.2|13403.8|13402|211
1583475900000|2020-03-06 06:25:00|13404.4|13402.3|13404.9|13402.8|13405.3|13403.6|13403.9|13402|203
1583476200000|2020-03-06 06:30:00|13404.5|13403.2|13403.5|13401.4|13405.5|13403.4|13401.2|13399.4|288
1583476500000|2020-03-06 06:35:00|13403.4|13401.3|13401|13398.9|13404.6|13402.6|13400.6|13398.5|277
1583476800000|2020-03-06 06:40:00|13400.9|13398.8|13398.1|13396.8|13401.1|13399|13398|13396|239
1583477100000|2020-03-06 06:45:00|13398|13396.7|13398.2|13396.1|13400.3|13398.2|13397.9|13395.9|243
1583477400000|2020-03-06 06:50:00|13398.3|13396.2|13396.8|13394.7|13399.8|13397.7|13395.3|13393.2|357
1583477700000|2020-03-06 06:55:00|13396.9|13394.8|13396.4|13394.3|13398.3|13396.3|13396|13393.9|340
1583478000000|2020-03-06 07:00:00|13396.5|13394.4|13395|13392.9|13397.2|13395.4|13394.4|13392.3|495
1583478300000|2020-03-06 07:05:00|13395.1|13393|13391.3|13389.2|13397|13395.2|13390.4|13388.3|428
1583478600000|2020-03-06 07:10:00|13391.2|13389.1|13390.2|13388.9|13392.1|13390.2|13389.4|13387.6|582
1583478900000|2020-03-06 07:15:00|13390.1|13388.8|13390.5|13389.2|13392.3|13390.2|13390.1|13388.5|590
1583479200000|2020-03-06 07:20:00|13390.9|13388.8|13390.9|13389.6|13392.4|13390.8|13389.8|13388.1|481
1583479500000|2020-03-06 07:25:00|13391.4|13389.3|13393.1|13391|13393.3|13391.7|13390.8|13389|422
1583479800000|2020-03-06 07:30:00|13392.6|13391.3|13394.1|13392.8|13394.5|13393|13391.3|13389.9|351
1583480100000|2020-03-06 07:35:00|13394|13392.7|13395.5|13393.4|13395.9|13394.4|13394|13392.4|368
1583480400000|2020-03-06 07:40:00|13395.6|13393.5|13391.9|13390.6|13395.6|13393.5|13391.9|13390.6|408
1583480700000|2020-03-06 07:45:00|13392|13390.7|13393|13391.7|13394.4|13392.7|13390.8|13389.3|390
1583481000000|2020-03-06 07:50:00|13393.1|13391.8|13396.7|13395.4|13398.1|13396.4|13392.4|13390.6|419
1583481300000|2020-03-06 07:55:00|13396.8|13395.5|13398|13396.7|13399.5|13398.2|13395.7|13394|468
1583481600000|2020-03-06 08:00:00|13398.1|13396.8|13399.9|13398.6|13400.9|13399.4|13397.7|13396.1|640
1583481900000|2020-03-06 08:05:00|13399.8|13398.5|13402.2|13400.9|13403.9|13402.5|13399|13397.5|526
1583482200000|2020-03-06 08:10:00|13402.6|13400.5|13396.9|13395.6|13403.6|13402|13396.9|13395.2|567
1583482500000|2020-03-06 08:15:00|13397|13395.7|13396.3|13394.2|13398.3|13396.6|13395|13393.3|473
1583482800000|2020-03-06 08:20:00|13396.1|13394|13395.7|13393.6|13398|13396.5|13394.8|13393.1|556
1583483100000|2020-03-06 08:25:00|13395.5|13394.2|13388.9|13386.8|13396.3|13394.5|13388.3|13386.7|437
1583483400000|2020-03-06 08:30:00|13389|13386.9|13384|13382.7|13389.3|13387.6|13383.4|13381.7|666
1583483700000|2020-03-06 08:35:00|13383.5|13382.2|13385.3|13384|13385.7|13384.1|13380.3|13378.6|719
1583484000000|2020-03-06 08:40:00|13385.2|13383.9|13391.9|13389.8|13393.4|13391.5|13384.3|13382.6|594
1583484300000|2020-03-06 08:45:00|13391.5|13390.2|13388.3|13386.2|13391.9|13390.2|13387.8|13385.8|512
1583484600000|2020-03-06 08:50:00|13388.2|13386.1|13387.1|13385|13390.3|13388.5|13385.9|13384.4|635
1583484900000|2020-03-06 08:55:00|13387.2|13385.1|13387.8|13386.5|13389.3|13387.7|13385.9|13384.3|603
1583485200000|2020-03-06 09:00:00|13387.9|13386.6|13386.6|13384.5|13388.2|13386.7|13383.4|13381.9|716
1583485500000|2020-03-06 09:05:00|13386.3|13385|13389.8|13387.7|13390.6|13388.9|13385.5|13383.7|513
1583485800000|2020-03-06 09:10:00|13389.9|13387.8|13390.6|13388.5|13393|13391.1|13388.8|13387.2|534
1583486100000|2020-03-06 09:15:00|13390.7|13388.6|13390.8|13388.7|13393.4|13391.6|13390|13388.4|629
1583486400000|2020-03-06 09:20:00|13390.7|13388.6|13391.1|13389|13392.6|13390.9|13389.3|13387.7|565
1583486700000|2020-03-06 09:25:00|13390.9|13388.8|13390.9|13388.8|13392.7|13391.1|13390.2|13388.6|540
1583487000000|2020-03-06 09:30:00|13391|13388.9|13388.2|13386.9|13392.8|13391.2|13387|13385.3|612
1583487300000|2020-03-06 09:35:00|13388.5|13386.4|13394.8|13392.7|13395.1|13393.5|13386.7|13385.4|788
1583487600000|2020-03-06 09:40:00|13394.7|13392.6|13398.9|13396.8|13399.3|13397.4|13392.6|13390.7|757
1583487900000|2020-03-06 09:45:00|13399|13396.9|13406.7|13404.6|13407.9|13405.8|13398.9|13396.9|797
1583488200000|2020-03-06 09:50:00|13406.6|13404.5|13404.1|13402|13406.6|13404.5|13400.6|13398.5|775
1583488500000|2020-03-06 09:55:00|13404.2|13402.1|13404.1|13402|13407.1|13405.3|13402.5|13400.4|703
1583488800000|2020-03-06 10:00:00|13404|13401.9|13404.5|13402.4|13407|13404.9|13403.4|13401.3|725
1583489100000|2020-03-06 10:05:00|13404.6|13402.5|13411.5|13409.4|13414.8|13412.7|13402.4|13400.3|802
1583489400000|2020-03-06 10:10:00|13410.6|13409.3|13408.5|13406.4|13412.1|13410|13406.1|13404.4|667
1583489700000|2020-03-06 10:15:00|13408.6|13406.5|13408.8|13407.5|13412.4|13410.6|13408.4|13406.3|686
1583490000000|2020-03-06 10:20:00|13408.9|13407.6|13410|13407.9|13411.1|13409|13408.5|13406.7|758
1583490300000|2020-03-06 10:25:00|13410.1|13408|13407.1|13405|13413.4|13411.3|13405.7|13403.8|691
1583490600000|2020-03-06 10:30:00|13407.2|13405.1|13409.1|13407|13409.6|13407.5|13403.8|13402.2|758
1583490900000|2020-03-06 10:35:00|13409|13406.9|13415.1|13413|13420.6|13418.6|13407.6|13405.5|896
1583491200000|2020-03-06 10:40:00|13415.2|13413.1|13410.7|13408.6|13417.1|13415.1|13410.2|13408.3|829
1583491500000|2020-03-06 10:45:00|13410.6|13408.5|13410|13407.9|13410.9|13409|13406|13404.3|750
1583491800000|2020-03-06 10:50:00|13409.9|13407.8|13405.2|13403.1|13412.4|13410.5|13403.8|13401.8|730
1583492100000|2020-03-06 10:55:00|13405|13402.9|13403.3|13401.2|13406.1|13404.2|13401.8|13400.1|831
1583492400000|2020-03-06 11:00:00|13402.9|13401.6|13404.9|13402.8|13407|13405|13401.7|13400|703
1583492700000|2020-03-06 11:05:00|13404.5|13402.4|13403.6|13401.5|13406.2|13404.2|13401.6|13399.5|868
1583493000000|2020-03-06 11:10:00|13403.2|13401.9|13403.3|13401.2|13403.8|13401.9|13399.1|13397.4|937
1583493300000|2020-03-06 11:15:00|13403.4|13401.3|13404.2|13402.1|13405.7|13403.6|13400.7|13398.6|778
1583493600000|2020-03-06 11:20:00|13404.1|13402|13404.5|13402.4|13406.4|13404.8|13401.3|13399.2|905
1583493900000|2020-03-06 11:25:00|13404.4|13402.3|13402.2|13400.9|13407|13405|13401.8|13399.7|727
1583494200000|2020-03-06 11:30:00|13402.1|13400.8|13397.8|13395.7|13402.6|13400.9|13394.1|13392.3|881
1583494500000|2020-03-06 11:35:00|13397.7|13395.6|13402.6|13400.5|13405.2|13403.5|13397.7|13395.6|836
1583494800000|2020-03-06 11:40:00|13402.5|13400.4|13402.3|13400.2|13402.7|13400.8|13398.5|13396.4|727
1583495100000|2020-03-06 11:45:00|13402.2|13400.1|13402.1|13400|13403.1|13401.4|13399|13397.2|648
1583495400000|2020-03-06 11:50:00|13401.9|13399.8|13406.4|13404.3|13406.7|13405.4|13401.8|13399.7|539
1583495700000|2020-03-06 11:55:00|13406.5|13404.4|13403.1|13401|13409.4|13407.7|13402.2|13400.5|620
1583496000000|2020-03-06 12:00:00|13402.9|13400.8|13403.4|13401.3|13407.5|13406.2|13400.6|13399|821
1583496300000|2020-03-06 12:05:00|13403.3|13401.2|13405.5|13404.2|13406.9|13405.2|13402.7|13401.1|550
1583496600000|2020-03-06 12:10:00|13405.4|13404.1|13404.9|13403.6|13411.9|13410.6|13404.7|13403.1|606
1583496900000|2020-03-06 12:15:00|13405|13403.7|13405.6|13404.3|13408.5|13407|13404.9|13403.2|625
1583497200000|2020-03-06 12:20:00|13405.7|13404.4|13408.8|13407.5|13409.6|13408.3|13405.4|13403.8|442
1583497500000|2020-03-06 12:25:00|13408.7|13407.4|13408.1|13406.8|13411.9|13410.6|13405.1|13403.8|572
1583497800000|2020-03-06 12:30:00|13407.4|13406.1|13410.2|13408.9|13410.3|13409|13400.6|13399.3|601
1583498100000|2020-03-06 12:35:00|13410.1|13408.8|13417|13415.7|13417.7|13416.4|13410.1|13408.8|545
1583498400000|2020-03-06 12:40:00|13416.9|13415.6|13416.5|13415.2|13421.5|13420.2|13414.9|13413.6|562
1583498700000|2020-03-06 12:45:00|13416.4|13415.1|13419.2|13417.9|13421.1|13419.8|13415.5|13414.2|527
1583499000000|2020-03-06 12:50:00|13419.3|13418|13421.1|13419.8|13424.4|13423.1|13418.8|13417.5|590
1583499300000|2020-03-06 12:55:00|13420.9|13419.6|13428.5|13427.2|13429.3|13427.7|13420.7|13419.4|543
1583499600000|2020-03-06 13:00:00|13428.4|13427.1|13427.3|13426|13429.2|13427.9|13426.3|13425|536
1583499900000|2020-03-06 13:05:00|13427.4|13426.1|13428|13426.7|13429.3|13428|13425.2|13423.9|475
1583500200000|2020-03-06 13:10:00|13427.9|13426.6|13421.4|13420.1|13428.1|13426.8|13421.2|13419.9|386
1583500500000|2020-03-06 13:15:00|13421.6|13420.3|13424.1|13422.8|13424.2|13422.9|13417.1|13415.8|454
1583500800000|2020-03-06 13:20:00|13424.5|13423.2|13420.7|13419.4|13426.4|13425.1|13416.4|13415.1|584
1583501100000|2020-03-06 13:25:00|13420.5|13419.2|13412.5|13404.5|13421.3|13420|13407.5|13402.8|595
1583501400000|2020-03-06 13:30:00|13413.1|13405.1|13421.9|13419.8|13425.9|13423.8|13407.9|13403.3|855
1583501700000|2020-03-06 13:35:00|13421.4|13419.3|13415.5|13414.2|13425.6|13423.8|13415.4|13413.8|795
1583502000000|2020-03-06 13:40:00|13415.6|13414.3|13417.4|13416.1|13418.4|13417.1|13408.7|13407.4|742
1583502300000|2020-03-06 13:45:00|13417.5|13416.2|13418.5|13417.2|13419.6|13418.3|13415.7|13414.4|569
1583502600000|2020-03-06 13:50:00|13418.6|13417.3|13417.5|13416.2|13420.6|13419.3|13415.8|13414.5|561
1583502900000|2020-03-06 13:55:00|13417.4|13416.1|13415.1|13413.8|13420.7|13419.4|13414|13412.7|571
1583503200000|2020-03-06 14:00:00|13415.6|13414.3|13415.7|13413.6|13417.6|13416.3|13409.7|13408.4|568
1583503500000|2020-03-06 14:05:00|13415.6|13413.5|13416.2|13414.9|13418.5|13417.2|13413.9|13412.6|546
1583503800000|2020-03-06 14:10:00|13416.5|13415.2|13410.2|13408.9|13419.4|13418.1|13410.2|13408.9|538
1583504100000|2020-03-06 14:15:00|13410.5|13409.2|13412.1|13410|13415.6|13413.5|13400.8|13399.5|708
1583504400000|2020-03-06 14:20:00|13411.9|13409.8|13411.8|13410.5|13413.2|13411.9|13406.8|13405.4|550
1583504700000|2020-03-06 14:25:00|13411.9|13410.6|13401.8|13400.5|13413.2|13411.8|13401.6|13400.3|649
1583505000000|2020-03-06 14:30:00|13401.7|13400.4|13411.6|13410.3|13411.7|13410.4|13400.1|13398.8|694
1583505300000|2020-03-06 14:35:00|13412|13409.9|13409.9|13408.6|13412.5|13411.2|13406.4|13405.1|588
1583505600000|2020-03-06 14:40:00|13409.8|13408.5|13416.4|13415.1|13416.4|13415.1|13409.4|13408.1|623
1583505900000|2020-03-06 14:45:00|13416.6|13415.3|13414.4|13413.1|13416.9|13415.6|13411.3|13410|650
1583506200000|2020-03-06 14:50:00|13414.3|13413|13423.8|13421.7|13428.5|13427.2|13413.1|13411.8|762
1583506500000|2020-03-06 14:55:00|13423.9|13421.8|13414.4|13412.3|13428.1|13426|13414.1|13412|615
1583506800000|2020-03-06 15:00:00|13414.9|13412.8|13425.9|13424.6|13427.1|13425.2|13414.6|13412.5|636
1583507100000|2020-03-06 15:05:00|13425.8|13424.5|13428.6|13427.3|13430.2|13428.3|13421.1|13419.8|671
1583507400000|2020-03-06 15:10:00|13428.5|13427.2|13430.4|13429.1|13431.1|13429.8|13425.8|13424.2|615
1583507700000|2020-03-06 15:15:00|13430.6|13429.3|13437.7|13436.4|13440.3|13439|13426.9|13425.6|574
1583508000000|2020-03-06 15:20:00|13437.6|13436.3|13429.1|13427.8|13437.6|13436.3|13428.9|13427.6|574
1583508300000|2020-03-06 15:25:00|13429.2|13427.9|13428.3|13427|13430.4|13429.1|13423.6|13421.7|767
1583508600000|2020-03-06 15:30:00|13428.5|13427.2|13427.2|13425.9|13434.3|13433|13427.2|13425.9|670
1583508900000|2020-03-06 15:35:00|13427.3|13426|13426.8|13425.5|13428.6|13427.3|13423.1|13421.8|608
1583509200000|2020-03-06 15:40:00|13426.7|13425.4|13423.3|13422|13430.7|13429.1|13423.1|13421.8|562
1583509500000|2020-03-06 15:45:00|13423|13421.7|13430.9|13429.6|13432.6|13431.3|13422.1|13420.8|590
1583509800000|2020-03-06 15:50:00|13430.8|13429.5|13420|13418.7|13431.3|13430|13419.8|13418.5|513
1583510100000|2020-03-06 15:55:00|13419.9|13418.6|13426.4|13425.1|13434.1|13432.8|13418.5|13417.2|621
1583510400000|2020-03-06 16:00:00|13427.2|13425.9|13427.3|13426|13429.6|13428.3|13426.1|13424.8|548
1583510700000|2020-03-06 16:05:00|13427.2|13425.9|13429.6|13428.3|13429.7|13428.4|13422.9|13421.6|474
1583511000000|2020-03-06 16:10:00|13429.7|13428.4|13434|13432.7|13435.6|13434.3|13428.2|13426.6|514
1583511300000|2020-03-06 16:15:00|13433.9|13432.6|13437.8|13436.5|13439.2|13437.9|13433.2|13431.9|447
1583511600000|2020-03-06 16:20:00|13437.7|13436.4|13433.8|13432.5|13437.7|13436.4|13432.4|13431.1|470
1583511900000|2020-03-06 16:25:00|13433.4|13432.1|13432.2|13430.9|13435|13433.7|13427.6|13426.3|460
1583512200000|2020-03-06 16:30:00|13432.1|13430.8|13429.4|13428.1|13433.1|13431.8|13427.3|13426|553
1583512500000|2020-03-06 16:35:00|13429.9|13428.6|13425.5|13424.2|13430.1|13428.8|13423.9|13422.6|543
1583512800000|2020-03-06 16:40:00|13425.4|13424.1|13428.7|13427.4|13429.5|13428.2|13423.5|13422.2|530
1583513100000|2020-03-06 16:45:00|13428.6|13427.3|13424.7|13423.4|13428.8|13427.5|13423.5|13422.2|359
1583513400000|2020-03-06 16:50:00|13424.8|13423.5|13425|13423.7|13425.8|13424.5|13422.5|13421.2|452
1583513700000|2020-03-06 16:55:00|13425.1|13423.8|13421.6|13420.3|13427.9|13426.6|13421.4|13420.1|398
1583514000000|2020-03-06 17:00:00|13421.5|13420.2|13423.4|13422.1|13424.2|13422.9|13419|13417.7|434
1583514300000|2020-03-06 17:05:00|13422.9|13421.6|13422.1|13420.8|13424.1|13422.8|13420.5|13419.2|414
1583514600000|2020-03-06 17:10:00|13422.4|13421.1|13423|13421.7|13423.1|13421.8|13421.8|13420.5|406
1583514900000|2020-03-06 17:15:00|13422.9|13421.6|13423|13421.7|13424.8|13423.5|13422.7|13421.4|370
1583515200000|2020-03-06 17:20:00|13422.9|13421.6|13422.1|13420.8|13423.4|13422.1|13420.6|13419.3|483
1583515500000|2020-03-06 17:25:00|13422|13420.7|13424.2|13422.9|13424.8|13423.5|13421.9|13420.6|452
1583515800000|2020-03-06 17:30:00|13424.1|13422.8|13425.4|13424.1|13425.9|13424.6|13423.5|13422.2|535
1583516100000|2020-03-06 17:35:00|13425.5|13424.2|13423.9|13422.6|13425.9|13424.6|13422.6|13421.3|570
1583516400000|2020-03-06 17:40:00|13423.8|13422.5|13425.8|13424.5|13426.8|13425.5|13423|13421.7|647
1583516700000|2020-03-06 17:45:00|13425.7|13424.4|13424|13422.7|13425.9|13424.4|13422.8|13421.5|490
1583517000000|2020-03-06 17:50:00|13423.9|13422.6|13421.3|13420|13425.5|13424.2|13420.9|13419.6|557
1583517300000|2020-03-06 17:55:00|13421.2|13419.9|13414.4|13413.1|13421.3|13420|13414.3|13413|584
1583517600000|2020-03-06 18:00:00|13414.3|13413|13418.7|13417.4|13419.4|13418.1|13412.8|13411.5|592
1583517900000|2020-03-06 18:05:00|13418.6|13417.3|13420|13418.7|13421.4|13420.1|13417.6|13416.3|571
1583518200000|2020-03-06 18:10:00|13419.9|13418.6|13420.6|13419.3|13421.4|13420.1|13418.4|13417.1|543
1583518500000|2020-03-06 18:15:00|13420.3|13419|13423.2|13421.9|13423.5|13422.2|13417.7|13416.4|494
1583518800000|2020-03-06 18:20:00|13423.1|13421.8|13422.9|13421.6|13424.9|13423.6|13421.4|13420.1|524
1583519100000|2020-03-06 18:25:00|13423|13421.7|13419.3|13418|13423.9|13422.6|13417.8|13416.5|510
1583519400000|2020-03-06 18:30:00|13419.2|13417.9|13413.1|13411.8|13419.7|13418.4|13412.5|13411.2|558
1583519700000|2020-03-06 18:35:00|13412.9|13411.6|13409.8|13408.5|13413|13411.7|13409.3|13408|582
1583520000000|2020-03-06 18:40:00|13410.1|13408.8|13414.6|13413.3|13415.1|13413.8|13410|13408.7|553
1583520300000|2020-03-06 18:45:00|13414.5|13413.2|13416.5|13415.2|13418.6|13417.3|13414.5|13413.2|597
1583520600000|2020-03-06 18:50:00|13416.6|13415.3|13415.5|13414.2|13418.6|13417.3|13415.3|13414|505
1583520900000|2020-03-06 18:55:00|13415.6|13414.3|13413|13411.7|13417.5|13416.2|13412.6|13411.3|522
1583521200000|2020-03-06 19:00:00|13412.9|13411.6|13416.5|13415.2|13418.4|13417.1|13412.4|13411.1|556
1583521500000|2020-03-06 19:05:00|13416.4|13415.1|13417.5|13416.2|13418.1|13416.8|13415.3|13413.8|523
1583521800000|2020-03-06 19:10:00|13417.4|13416.1|13417.3|13416|13417.5|13416.2|13413.7|13412.4|451
1583522100000|2020-03-06 19:15:00|13417.4|13416.1|13420.3|13419|13420.4|13419.1|13416.3|13415|445
1583522400000|2020-03-06 19:20:00|13420.2|13418.9|13422.9|13421.6|13423.1|13421.8|13419.5|13418.2|543
1583522700000|2020-03-06 19:25:00|13422.6|13421.3|13424.4|13423.1|13424.7|13423.4|13420.8|13419.5|558
1583523000000|2020-03-06 19:30:00|13424.7|13423.4|13424.6|13423.3|13424.7|13423.4|13422|13420.7|420
1583523300000|2020-03-06 19:35:00|13424.7|13423.4|13422.7|13421.4|13424.7|13423.4|13421.1|13419.8|412
1583523600000|2020-03-06 19:40:00|13422.8|13421.5|13425.4|13424.1|13426.8|13425.5|13422.7|13421.4|467
1583523900000|2020-03-06 19:45:00|13425.3|13424|13432|13430.7|13432|13430.7|13424.5|13423.2|498
1583524200000|2020-03-06 19:50:00|13431.8|13430.5|13427|13425.7|13432.2|13430.9|13427|13425.5|509
1583524500000|2020-03-06 19:55:00|13426.9|13425.6|13426.7|13425.4|13429.3|13428|13426.5|13425|506
1583524800000|2020-03-06 20:00:00|13426.6|13425.3|13422.7|13421.4|13426.8|13425.5|13422.7|13421.4|473
1583525100000|2020-03-06 20:05:00|13422.6|13421.3|13420.1|13418.8|13423.6|13422.3|13419.9|13418.4|515
1583525400000|2020-03-06 20:10:00|13420.2|13418.9|13422.6|13421.3|13423|13421.7|13419.1|13417.4|501
1583525700000|2020-03-06 20:15:00|13422.7|13421.4|13424.9|13423.6|13426.2|13424.5|13421.1|13419.8|542
1583526000000|2020-03-06 20:20:00|13425|13423.7|13424.8|13423.5|13425.9|13424.6|13422.1|13420.8|591
1583526300000|2020-03-06 20:25:00|13424.9|13423.6|13424.4|13423.1|13425.9|13424.6|13423.6|13422.3|518
1583526600000|2020-03-06 20:30:00|13424.5|13423.2|13424.9|13423.6|13425.4|13424.1|13422.9|13421.6|621
1583526900000|2020-03-06 20:35:00|13425|13423.7|13426.3|13425|13427.3|13425.9|13424.5|13423.2|583
1583527200000|2020-03-06 20:40:00|13426.1|13424.8|13421.4|13420.1|13426.8|13425.5|13421.3|13420|544
1583527500000|2020-03-06 20:45:00|13421.8|13420.5|13421.5|13420.2|13424|13422.7|13420.5|13419.2|604
1583527800000|2020-03-06 20:50:00|13421.4|13420.1|13420.2|13418.9|13422|13420.7|13418.9|13417.6|620
1583528100000|2020-03-06 20:55:00|13420.4|13419.1|13415|13413.7|13421.9|13420.6|13414.4|13413.1|621
1583528400000|2020-03-06 21:00:00|13415.2|13413.9|13418.7|13416.6|13419.3|13417.5|13415.2|13413.8|328
1583528700000|2020-03-06 21:05:00|13418.4|13416.3|13426|13423.9|13426.6|13424.5|13418.3|13416.2|433
1583529000000|2020-03-06 21:10:00|13425.9|13423.8|13427.2|13425.1|13427.6|13425.5|13424.4|13422.3|283
1583529300000|2020-03-06 21:15:00|13427.1|13425|13433.5|13431.4|13436.3|13434.2|13427|13425|332
1583529600000|2020-03-06 21:20:00|13433.2|13431.1|13428.6|13426.5|13433.2|13431.1|13426.1|13424.3|276
1583529900000|2020-03-06 21:25:00|13428.2|13426.9|13427.5|13425.4|13430.8|13428.7|13427.4|13425.3|172
1583530200000|2020-03-06 21:30:00|13427.6|13425.5|13423.2|13421.1|13428.8|13426.7|13422.9|13420.8|328
1583530500000|2020-03-06 21:35:00|13423.1|13421|13423.2|13421.1|13426.5|13424.4|13423.1|13421|314
1583530800000|2020-03-06 21:40:00|13423.5|13421.4|13424.1|13422|13426|13423.9|13423.1|13421|305
1583531100000|2020-03-06 21:45:00|13423.9|13421.8|13425.4|13422.8|13425.8|13423.3|13421.3|13419.2|393
1583531400000|2020-03-06 21:50:00|13425.3|13422.9|13424|13421.9|13426.1|13423.6|13419.5|13416.9|448
1583531700000|2020-03-06 21:55:00|13424.2|13422.1|13427.2|13421.4|13429.6|13425.3|13423.7|13418.8|372
1583701200000|2020-03-08 21:00:00|13554.5|13548.8|13547.8|13542.3|13557.9|13548.9|13540.6|13535.1|214
1583701500000|2020-03-08 21:05:00|13548|13542.5|13551.8|13542.9|13557.5|13547.5|13545.6|13537.4|329
1583701800000|2020-03-08 21:10:00|13551.9|13543|13552.8|13544|13557.5|13549.5|13549.5|13542.1|249
1583702100000|2020-03-08 21:15:00|13552.9|13543.9|13552.3|13543.4|13556.2|13549.8|13551.6|13542.7|226
1583702400000|2020-03-08 21:20:00|13554|13547|13560.6|13556.7|13563.8|13557|13552.1|13544.4|296
1583702700000|2020-03-08 21:25:00|13560.7|13556.8|13568.3|13565.2|13574.5|13565.5|13557.2|13547.3|628
1583703000000|2020-03-08 21:30:00|13568.5|13565.4|13574.8|13570.6|13578.4|13572.8|13567.9|13564.4|721
1583703300000|2020-03-08 21:35:00|13574.7|13570.7|13568.7|13564.3|13580|13575.1|13567.7|13560.9|979
1583703600000|2020-03-08 21:40:00|13572|13564.2|13565.4|13562.3|13575.4|13568.5|13565.3|13559.3|896
1583703900000|2020-03-08 21:45:00|13566|13562.4|13572.3|13562.5|13575.7|13567.7|13564.9|13559.1|449
1583704200000|2020-03-08 21:50:00|13571.4|13562.3|13577.2|13571|13580.1|13573|13570.5|13561.2|365
1583704500000|2020-03-08 21:55:00|13577.3|13572.3|13592.5|13589.4|13598|13590|13575.7|13569.4|637
1583704800000|2020-03-08 22:00:00|13592.6|13589.5|13591.5|13587.7|13600.2|13592.2|13584.7|13578.6|1316
1583705100000|2020-03-08 22:05:00|13591.2|13588.1|13592.4|13588.9|13599.3|13593.3|13583.4|13580.2|1121
1583705400000|2020-03-08 22:10:00|13592|13588.8|13596.7|13593.6|13601.4|13597.2|13589.5|13586.6|843
1583705700000|2020-03-08 22:15:00|13596.9|13593.8|13596|13593.9|13598.9|13596.8|13589.8|13586.8|846
1583706000000|2020-03-08 22:20:00|13595.9|13593.8|13597.2|13595.1|13600.1|13598|13595.3|13592.3|671
1583706300000|2020-03-08 22:25:00|13596.6|13594.5|13594.6|13592.4|13599.8|13597.3|13592.1|13590|642
1583706600000|2020-03-08 22:30:00|13595.3|13593.2|13592.3|13590|13597.6|13594.8|13590.7|13588.3|746
1583706900000|2020-03-08 22:35:00|13592.4|13590.2|13600.1|13596.6|13600.4|13597.6|13590.4|13588|662
1583707200000|2020-03-08 22:40:00|13599.8|13597|13590.6|13588.1|13599.8|13597|13589.1|13585.6|785
1583707500000|2020-03-08 22:45:00|13590.5|13588.3|13596.2|13593.4|13596.9|13593.5|13588.9|13586.2|735
1583707800000|2020-03-08 22:50:00|13595.9|13593.1|13598.3|13595.7|13601.8|13597.9|13595|13591.7|1113
1583708100000|2020-03-08 22:55:00|13598.2|13595.9|13620.2|13615.9|13620.2|13616.5|13597.4|13594.6|965
1583708400000|2020-03-08 23:00:00|13619.5|13615.5|13614.7|13610.9|13624.9|13622.6|13596.9|13594|1401
1583708700000|2020-03-08 23:05:00|13614.5|13611.1|13604.4|13601.5|13614.5|13611.2|13600.8|13597.5|1032
1583709000000|2020-03-08 23:10:00|13604.3|13602|13611.5|13608.3|13611.7|13609.4|13600.3|13597.9|1001
1583709300000|2020-03-08 23:15:00|13611.3|13608.1|13605.4|13603.3|13617.7|13615|13604.6|13602.5|582
1583709600000|2020-03-08 23:20:00|13605.3|13603.2|13610.7|13608.6|13618.5|13616.2|13605.3|13603.2|608
1583709900000|2020-03-08 23:25:00|13610.6|13608.5|13604.2|13602.1|13611.7|13609.3|13602.8|13600.2|504
1583710200000|2020-03-08 23:30:00|13604.1|13602|13610.1|13608|13611.8|13609.6|13603.4|13601.3|386
1583710500000|2020-03-08 23:35:00|13610.3|13608.2|13616.2|13614.1|13628.9|13626.8|13610.2|13608.1|625
1583710800000|2020-03-08 23:40:00|13616.1|13614|13621.4|13619.3|13624|13621.8|13616.1|13614|530
1583711100000|2020-03-08 23:45:00|13621.5|13619.4|13624.1|13622|13625.7|13623.5|13620.1|13618|511
1583711400000|2020-03-08 23:50:00|13624.2|13622.1|13621.3|13619.2|13626.3|13624|13620.8|13618.7|424
1583711700000|2020-03-08 23:55:00|13621.2|13619.1|13625.4|13623.3|13627.2|13625.1|13620.9|13618.8|438
1583712000000|2020-03-09 00:00:00|13624.7|13622.6|13616.6|13614.5|13624.8|13622.9|13615|13612.9|676
1583712300000|2020-03-09 00:05:00|13616.5|13614.4|13604.2|13602.1|13616.9|13614.8|13604.2|13602.1|698
1583712600000|2020-03-09 00:10:00|13604.3|13602.2|13594.4|13592.3|13604.3|13602.2|13594.3|13592.2|608
1583712900000|2020-03-09 00:15:00|13595|13592.9|13590.8|13588.7|13595.8|13593.7|13586.8|13584.7|675
1583713200000|2020-03-09 00:20:00|13590.7|13588.6|13594.2|13592.1|13596.4|13594.3|13590.5|13588.4|540
1583713500000|2020-03-09 00:25:00|13594|13591.9|13596.7|13594.6|13598.3|13596.2|13593.9|13591.8|447
1583713800000|2020-03-09 00:30:00|13596.6|13594.5|13597.1|13595|13597.9|13595.8|13595.4|13593.3|426
1583714100000|2020-03-09 00:35:00|13597.2|13595.1|13598.3|13596.2|13599.8|13597.7|13594.8|13592.7|325
1583714400000|2020-03-09 00:40:00|13598.2|13596.1|13600.8|13598.7|13602.1|13600|13598.2|13596.1|403
1583714700000|2020-03-09 00:45:00|13600.9|13598.8|13602.5|13600.4|13603.8|13601.7|13600.3|13598.2|326
1583715000000|2020-03-09 00:50:00|13602.6|13600.5|13605.7|13603.6|13605.8|13603.7|13601.7|13599.6|396
1583715300000|2020-03-09 00:55:00|13605.9|13603.8|13608.3|13606.2|13609.2|13607.1|13605.7|13603.6|336
1583715600000|2020-03-09 01:00:00|13608.5|13606.4|13607.2|13605.1|13608.7|13606.6|13606.7|13604.6|316
1583715900000|2020-03-09 01:05:00|13607.1|13605|13604.2|13602.1|13608.1|13606|13604.1|13602|372
1583716200000|2020-03-09 01:10:00|13604.3|13602.2|13607|13604.9|13607.5|13605.4|13604|13601.9|362
1583716500000|2020-03-09 01:15:00|13607.1|13605|13607.5|13605.4|13610.4|13608.3|13605.5|13603.4|537
1583716800000|2020-03-09 01:20:00|13607.4|13605.3|13610.8|13608.7|13612.3|13610.2|13607.4|13605.3|492
1583717100000|2020-03-09 01:25:00|13610.7|13608.6|13614.4|13612.3|13615.6|13613.5|13609.8|13607.9|461
1583717400000|2020-03-09 01:30:00|13614.5|13612.4|13616.6|13614.5|13616.6|13614.5|13611.6|13609.5|576
1583717700000|2020-03-09 01:35:00|13617.2|13615.1|13623.8|13621.7|13623.8|13621.7|13616.9|13614.8|623
1583718000000|2020-03-09 01:40:00|13623.7|13621.6|13647.8|13645.6|13650.3|13647.8|13622.6|13620.5|1321
1583718300000|2020-03-09 01:45:00|13647.7|13645.4|13712.1|13705.9|13719.3|13712.4|13647.7|13645.2|1731
1583718600000|2020-03-09 01:50:00|13711.9|13705.7|13701.4|13694|13779|13756|13696.6|13687.9|2311
1583718900000|2020-03-09 01:55:00|13703.1|13693.1|13698.9|13693.3|13725.5|13716|13681.2|13674.9|1882
1583719200000|2020-03-09 02:00:00|13699.1|13692.9|13673.5|13668.8|13706.7|13700.6|13661.4|13654.7|1630
1583719500000|2020-03-09 02:05:00|13673.6|13669|13690.1|13685.5|13691.7|13686.9|13665.2|13661.2|1540
1583719800000|2020-03-09 02:10:00|13690.2|13685.3|13699.2|13694.1|13700.9|13695.8|13679.5|13674.9|1655
1583720100000|2020-03-09 02:15:00|13699.8|13693.6|13703.5|13699.8|13703.8|13700.1|13677.1|13671.8|1441
1583720400000|2020-03-09 02:20:00|13703.9|13698.9|13692.3|13688.8|13704.7|13700.8|13688.5|13685|1288
1583720700000|2020-03-09 02:25:00|13692.2|13688.7|13669.2|13666.6|13696.7|13692.3|13669.2|13666|1464
1583721000000|2020-03-09 02:30:00|13669.3|13666.8|13671.5|13669|13684.6|13680.5|13669.3|13666.5|1202
1583721300000|2020-03-09 02:35:00|13671.7|13668.6|13667.9|13664.9|13676.8|13673.5|13662.5|13659.4|1306
1583721600000|2020-03-09 02:40:00|13667.3|13664.6|13664.6|13661.4|13675.1|13671.1|13660.9|13657.2|1468
1583721900000|2020-03-09 02:45:00|13664.5|13661.6|13654.9|13651.2|13665.9|13663|13643.7|13640.3|1437
1583722200000|2020-03-09 02:50:00|13655|13651.3|13651.2|13647.8|13664.1|13660.3|13650.6|13647|1467
1583722500000|2020-03-09 02:55:00|13650.9|13646.9|13659.3|13655.8|13662.6|13658.9|13648.8|13645.5|1276
1583722800000|2020-03-09 03:00:00|13659.4|13655.6|13669.1|13665.8|13670.5|13667.8|13658.8|13655.4|1256
1583723100000|2020-03-09 03:05:00|13669|13665.7|13657.7|13654.4|13669.7|13666.4|13655.3|13652.4|1094
1583723400000|2020-03-09 03:10:00|13657.5|13654.3|13646.7|13643.2|13658.4|13655.4|13646.2|13642.4|1099
1583723700000|2020-03-09 03:15:00|13646.8|13642.7|13643.8|13641.1|13651|13647.8|13643.5|13640.6|1082
1583724000000|2020-03-09 03:20:00|13643.9|13641.2|13638.9|13636.1|13645.4|13641.8|13637.6|13634.9|1441
1583724300000|2020-03-09 03:25:00|13639|13636.2|13644.1|13637.9|13644.5|13638.5|13631.9|13628.3|1419
1583724600000|2020-03-09 03:30:00|13644.2|13637.7|13647|13642.6|13647.4|13642.6|13638.5|13632.2|1035
1583724900000|2020-03-09 03:35:00|13647.2|13641.9|13679|13676.3|13679.6|13677|13645.2|13640.2|1427
1583725200000|2020-03-09 03:40:00|13678.8|13676.4|13667|13663.6|13680.8|13678|13664.8|13661.4|1291
1583725500000|2020-03-09 03:45:00|13666.7|13664.1|13660.4|13657|13668|13665|13656.5|13654|1313
1583725800000|2020-03-09 03:50:00|13660.3|13656.8|13631.1|13626.8|13666.4|13663.2|13630.8|13626.5|1516
1583726100000|2020-03-09 03:55:00|13631|13626.6|13633.7|13629.5|13637.5|13634.5|13628.1|13625.8|1069
1583726400000|2020-03-09 04:00:00|13633.6|13629.6|13641|13638.4|13647.6|13644.7|13631.3|13627.8|1148
1583726700000|2020-03-09 04:05:00|13641.2|13638.5|13641.2|13638|13646.8|13643.8|13628.9|13625.8|1195
1583727000000|2020-03-09 04:10:00|13641.3|13637.9|13646.5|13644.4|13646.9|13644.6|13640.3|13637.4|932
1583727300000|2020-03-09 04:15:00|13646.3|13644.2|13646.9|13644.6|13649.6|13647.5|13644|13641.9|505
1583727600000|2020-03-09 04:20:00|13647|13644.5|13647|13644.1|13649.3|13646.6|13640.2|13637.9|880
1583727900000|2020-03-09 04:25:00|13646.9|13644.2|13650.2|13648.1|13650.9|13648.8|13641.2|13638|1090
1583728200000|2020-03-09 04:30:00|13650.1|13648|13649.4|13647.2|13654.9|13652.5|13648.4|13646.2|841
1583728500000|2020-03-09 04:35:00|13649.5|13647.3|13650.3|13648|13652.1|13649.9|13648.4|13646.2|683
1583728800000|2020-03-09 04:40:00|13650.8|13648.1|13648.8|13646.2|13651.9|13649.8|13648.2|13645.6|744
1583729100000|2020-03-09 04:45:00|13648.9|13646.4|13651.7|13649.6|13651.9|13649.8|13648.3|13646.1|867
1583729400000|2020-03-09 04:50:00|13651.5|13649.1|13654.7|13652.6|13655.5|13653.4|13651.2|13648.5|448
1583729700000|2020-03-09 04:55:00|13654.6|13652.5|13644.6|13642|13655.4|13653.3|13639.9|13637.3|1156
1583730000000|2020-03-09 05:00:00|13644.7|13641.8|13636|13633.9|13644.8|13642.3|13635.8|13633.4|996
1583730300000|2020-03-09 05:05:00|13635.9|13633.8|13638.6|13636.5|13640.5|13638.2|13635|13632.9|686
1583730600000|2020-03-09 05:10:00|13638.5|13636.4|13645.6|13643.5|13646.3|13643.8|13636.4|13634.3|746
1583730900000|2020-03-09 05:15:00|13645.3|13643.2|13646.2|13644.1|13648.6|13645.7|13643.5|13641.4|864
1583731200000|2020-03-09 05:20:00|13646.1|13644|13648.1|13646|13648.7|13646.6|13644.8|13642.7|535
1583731500000|2020-03-09 05:25:00|13647.9|13645.8|13647.9|13645.5|13650.8|13648.4|13646.7|13644.6|613
1583731800000|2020-03-09 05:30:00|13648.1|13645.9|13651.6|13649.5|13652.5|13650.3|13644.9|13642.4|716
1583732100000|2020-03-09 05:35:00|13651.5|13649.4|13650|13647.9|13651.8|13649.7|13645|13642.5|680
1583732400000|2020-03-09 05:40:00|13650.1|13647.8|13644.8|13642.5|13650.1|13647.8|13644.4|13641.9|752
1583732700000|2020-03-09 05:45:00|13644.9|13642.6|13644.3|13642.2|13646.2|13644.1|13644.3|13642|453
1583733000000|2020-03-09 05:50:00|13644|13641.9|13643.8|13641.7|13645.3|13642.9|13642.3|13640.2|786
1583733300000|2020-03-09 05:55:00|13643.6|13641.4|13639.3|13636.9|13645.6|13643.5|13638.8|13636.7|712
1583733600000|2020-03-09 06:00:00|13639.1|13637|13637.7|13635.6|13642.5|13640.4|13636.6|13634.5|1030
1583733900000|2020-03-09 06:05:00|13637.6|13635.5|13634.3|13632.2|13639.6|13637.5|13633.1|13630.7|598
1583734200000|2020-03-09 06:10:00|13634.4|13632.3|13629.7|13627.6|13635.3|13633.2|13626.3|13624.2|493
1583734500000|2020-03-09 06:15:00|13629.8|13627.7|13627.3|13625.2|13632.6|13630.5|13627.2|13625.1|432
1583734800000|2020-03-09 06:20:00|13627|13624.9|13626|13623.9|13627.2|13625.1|13620.4|13618.2|707
1583735100000|2020-03-09 06:25:00|13625.9|13623.8|13618.8|13616.7|13626.4|13624.3|13617.4|13615.3|576
1583735400000|2020-03-09 06:30:00|13618.7|13616.6|13625.5|13623.4|13626.8|13624.4|13616.9|13614.8|600
1583735700000|2020-03-09 06:35:00|13625.6|13623.5|13629.6|13627.5|13629.6|13627.5|13621.7|13619.6|500
1583736000000|2020-03-09 06:40:00|13629.5|13627.4|13631.8|13629.7|13633.4|13631.3|13627.6|13625.5|636
1583736300000|2020-03-09 06:45:00|13631.7|13629.6|13628.8|13626.7|13633.6|13631.5|13628|13625.9|572
1583736600000|2020-03-09 06:50:00|13628.7|13626.6|13634.4|13632.3|13635.8|13633.7|13628.7|13626.6|510
1583736900000|2020-03-09 06:55:00|13634.3|13632.2|13632.1|13629.2|13635.9|13633.8|13631.6|13629.2|590
1583737200000|2020-03-09 07:00:00|13632.2|13629.3|13637.9|13635.8|13638.3|13636.2|13630.1|13627.6|736
1583737500000|2020-03-09 07:05:00|13638|13635.9|13653.4|13651.3|13654.6|13652|13636.2|13634.1|871
1583737800000|2020-03-09 07:10:00|13653.6|13651.5|13648|13645.9|13655.2|13653.1|13640|13637.9|1056
1583738100000|2020-03-09 07:15:00|13648.2|13646.1|13644.3|13642.2|13650.6|13648.5|13642.6|13640.5|952
1583738400000|2020-03-09 07:20:00|13644.4|13642.3|13648.2|13646.1|13652.7|13650.6|13642.7|13640.6|1019
1583738700000|2020-03-09 07:25:00|13648.3|13646.2|13659.3|13656.2|13664.5|13662.4|13646.5|13644.4|954
1583739000000|2020-03-09 07:30:00|13659.2|13656.1|13657.4|13655.3|13665.2|13663.1|13652|13649.9|838
1583739300000|2020-03-09 07:35:00|13657.3|13655.2|13649.7|13647.6|13657.4|13655.2|13646.8|13644.7|776
1583739600000|2020-03-09 07:40:00|13649.8|13647.7|13657.5|13655.4|13658.9|13656.8|13648.8|13646.7|704
1583739900000|2020-03-09 07:45:00|13657.6|13655.5|13651|13648.9|13665.5|13663.4|13650.2|13648.1|793
1583740200000|2020-03-09 07:50:00|13651.1|13649|13649.1|13647|13654.3|13652.2|13647.8|13645.7|549
1583740500000|2020-03-09 07:55:00|13649.2|13647.1|13649|13646.9|13650.4|13648.3|13646.3|13644.2|466
1583740800000|2020-03-09 08:00:00|13648.9|13646.8|13642.9|13640.8|13650.8|13648.7|13642.6|13640.5|524
1583741100000|2020-03-09 08:05:00|13643|13640.9|13646.9|13644.8|13649.6|13647.5|13642.6|13640.5|544
1583741400000|2020-03-09 08:10:00|13646.8|13644.7|13642.3|13640.2|13648.1|13646|13641.9|13639.8|501
1583741700000|2020-03-09 08:15:00|13642.2|13640.1|13640|13637.9|13642.2|13640.1|13634.7|13632.5|514
1583742000000|2020-03-09 08:20:00|13640.1|13638|13641|13638.9|13645.1|13643|13638.5|13636.4|496
1583742300000|2020-03-09 08:25:00|13641.1|13639|13633.6|13631.5|13641.7|13639.6|13631.9|13629.8|439
1583742600000|2020-03-09 08:30:00|13633.3|13631.2|13631.8|13629.7|13636.5|13634.4|13630.1|13628|455
1583742900000|2020-03-09 08:35:00|13632.1|13630|13609.5|13607.4|13633.3|13631.2|13608|13605.9|650
1583743200000|2020-03-09 08:40:00|13609.6|13607.5|13607|13604.9|13617.9|13615.8|13606.4|13604.3|631
1583743500000|2020-03-09 08:45:00|13607.1|13605|13603.3|13601.2|13613.9|13611.8|13602.3|13600.2|633
1583743800000|2020-03-09 08:50:00|13603.4|13601.3|13607.4|13605.3|13608.9|13606.8|13602.8|13600.7|641
1583744100000|2020-03-09 08:55:00|13607.3|13605.2|13610.5|13608.4|13615.9|13613.8|13605.7|13603.6|550
1583744400000|2020-03-09 09:00:00|13610.9|13608.8|13608.8|13606.7|13617|13614.9|13608.5|13606.4|525
1583744700000|2020-03-09 09:05:00|13609|13606.9|13603.3|13601.2|13612.6|13610.5|13599.9|13597.8|507
1583745000000|2020-03-09 09:10:00|13603.2|13601.1|13590.2|13588.1|13603.5|13601.4|13589.7|13587.6|461
1583745300000|2020-03-09 09:15:00|13590.3|13588.2|13576|13573.9|13591.5|13589.4|13573.6|13571.5|492
1583745600000|2020-03-09 09:20:00|13575.9|13573.8|13580.2|13578.1|13587|13584.9|13571.9|13569.8|557
1583745900000|2020-03-09 09:25:00|13580.4|13578.3|13589.7|13587.6|13590.1|13588|13580.4|13578.3|579
1583746200000|2020-03-09 09:30:00|13589.9|13587.8|13590.4|13588.3|13596.3|13594.2|13589.6|13587.5|600
1583746500000|2020-03-09 09:35:00|13590.6|13588.5|13593.1|13591|13596.8|13594.7|13588.5|13586.4|497
1583746800000|2020-03-09 09:40:00|13593|13590.9|13591.2|13589.1|13594.3|13592.2|13589.2|13587.1|279
1583747100000|2020-03-09 09:45:00|13591|13588.9|13600.2|13598.1|13604.1|13602|13587.5|13585.4|569
1583747400000|2020-03-09 09:50:00|13600.3|13598.2|13604|13601.9|13608.8|13606.7|13596.6|13594.5|518
1583747700000|2020-03-09 09:55:00|13604.1|13602|13606.4|13604.3|13608.5|13606.4|13601.5|13599.4|417
1583748000000|2020-03-09 10:00:00|13606.5|13604.4|13605.1|13603|13610.7|13608.6|13602|13599.9|534
1583748300000|2020-03-09 10:05:00|13605.2|13603.1|13607.2|13605.1|13610.7|13608.6|13605.2|13603.1|463
1583748600000|2020-03-09 10:10:00|13607.3|13605.2|13613|13610.9|13613|13610.9|13604|13601.9|407
1583748900000|2020-03-09 10:15:00|13612.9|13610.8|13620|13617.9|13620|13617.9|13612.8|13610.7|450
1583749200000|2020-03-09 10:20:00|13620.1|13618|13613|13610.9|13624.5|13622.4|13612.6|13610.5|488
1583749500000|2020-03-09 10:25:00|13612.9|13610.8|13614.2|13612.1|13616.4|13614.3|13609.8|13607.7|532
1583749800000|2020-03-09 10:30:00|13614.3|13612.2|13613.8|13611.7|13617.7|13615.6|13611.2|13609.1|467
1583750100000|2020-03-09 10:35:00|13613.6|13611.5|13617.2|13615.1|13618|13615.9|13607.6|13605.5|502
1583750400000|2020-03-09 10:40:00|13617.1|13615|13621.5|13619.4|13621.7|13619.6|13616.4|13614.3|392
1583750700000|2020-03-09 10:45:00|13621.4|13619.3|13625.2|13623.1|13625.5|13623.4|13618.9|13616.8|357
1583751000000|2020-03-09 10:50:00|13624.9|13622.8|13622.3|13620.2|13634.2|13632.1|13619.6|13617.5|556
1583751300000|2020-03-09 10:55:00|13622.2|13620.1|13622.6|13620.5|13625.7|13623.6|13620.3|13618.2|379
1583751600000|2020-03-09 11:00:00|13622.7|13620.6|13632.9|13630.8|13635.7|13633.6|13622|13619.9|463
1583751900000|2020-03-09 11:05:00|13633|13630.9|13636.6|13634.5|13637.9|13635.8|13629.2|13627.1|590
1583752200000|2020-03-09 11:10:00|13636.5|13634.4|13646.5|13644.4|13649.2|13647.1|13635.7|13633.6|481
1583752500000|2020-03-09 11:15:00|13646.4|13644.3|13646.9|13644.8|13656.6|13654.7|13646.2|13644.1|515
1583752800000|2020-03-09 11:20:00|13647|13644.9|13653|13650.9|13654.6|13652.5|13647|13644.9|471
1583753100000|2020-03-09 11:25:00|13652.9|13650.8|13650|13647.9|13656.6|13654.5|13649.7|13647.6|411
1583753400000|2020-03-09 11:30:00|13649.9|13647.8|13650|13647.9|13650.2|13648.1|13644.5|13642.4|481
1583753700000|2020-03-09 11:35:00|13650.9|13648.8|13686.3|13684.2|13689.8|13687.6|13650.9|13648.8|585
1583754000000|2020-03-09 11:40:00|13686.5|13684.4|13688.5|13686.4|13691.1|13688.8|13675|13672.8|607
1583754300000|2020-03-09 11:45:00|13688.8|13686.7|13680|13677.9|13690.9|13688.7|13680|13677.9|521
1583754600000|2020-03-09 11:50:00|13679.9|13677.8|13679.5|13677.4|13680.2|13678.1|13671.6|13669.5|573
1583754900000|2020-03-09 11:55:00|13679.6|13677.5|13677.1|13675|13691.2|13689.1|13677.1|13675|653
1583755200000|2020-03-09 12:00:00|13676.9|13674.8|13658.2|13656.1|13676.9|13674.8|13652.2|13650.1|696
1583755500000|2020-03-09 12:05:00|13658.1|13656|13655.7|13653.6|13662.1|13660|13649.5|13647.4|655
1583755800000|2020-03-09 12:10:00|13655.1|13653|13643.5|13640|13660.9|13658.8|13639.5|13637.4|660
1583756100000|2020-03-09 12:15:00|13643.8|13639.9|13639.6|13637.5|13645.9|13643.7|13634.1|13632|576
1583756400000|2020-03-09 12:20:00|13640.5|13638.4|13641.1|13639|13650.1|13648|13636.7|13634.6|689
1583756700000|2020-03-09 12:25:00|13641.3|13639.2|13643.6|13640.8|13648.1|13646|13637.6|13635.5|663
1583757000000|2020-03-09 12:30:00|13643.9|13640.7|13643.5|13641.4|13652.3|13650.2|13637.4|13635.3|718
1583757300000|2020-03-09 12:35:00|13643.6|13641.5|13649.2|13647.1|13655.7|13653.6|13642.7|13640.6|748
1583757600000|2020-03-09 12:40:00|13649.3|13647.2|13655|13652.9|13657.7|13655.6|13646.3|13644.2|636
1583757900000|2020-03-09 12:45:00|13655.1|13653|13650.7|13648.6|13655.7|13653.6|13644.6|13642.5|672
1583758200000|2020-03-09 12:50:00|13651.4|13649.3|13627.2|13625.1|13652.4|13650.3|13627.2|13625.1|712
1583758500000|2020-03-09 12:55:00|13627.6|13625.5|13630.6|13628.5|13635.4|13633.3|13621.7|13619.6|615
1583758800000|2020-03-09 13:00:00|13630.7|13628.6|13625.7|13623.6|13634.6|13632.5|13625.5|13623.4|678
1583759100000|2020-03-09 13:05:00|13626.2|13624.1|13625.9|13623.8|13627.2|13625.1|13621.9|13619.8|568
1583759400000|2020-03-09 13:10:00|13626.7|13624.6|13633|13630.9|13633.9|13631.8|13626.5|13624.4|615
1583759700000|2020-03-09 13:15:00|13633.1|13631|13613.6|13611.5|13634.8|13632.7|13613.1|13611|606
1583760000000|2020-03-09 13:20:00|13613.7|13611.6|13608.7|13606.6|13619|13616.9|13605.8|13603.7|689
1583760300000|2020-03-09 13:25:00|13608.9|13606.8|13609.9|13607.8|13610.7|13608.6|13605.3|13603.2|677
1583760600000|2020-03-09 13:30:00|13610|13607.9|13609.1|13607|13610.5|13608.4|13602.4|13600.3|676
1583760900000|2020-03-09 13:35:00|13609|13606.9|13611.4|13609.3|13615.9|13613.8|13605.1|13603.3|622
1583761200000|2020-03-09 13:40:00|13611.3|13609.2|13618.1|13616|13621.3|13619.2|13609.7|13607.6|684
1583761500000|2020-03-09 13:45:00|13618.3|13616.2|13594|13591.9|13618.5|13616.4|13585.8|13582.4|998
1583761800000|2020-03-09 13:50:00|13593.9|13591.8|13594.8|13592.7|13602|13599.9|13586.4|13584.3|968
1583762100000|2020-03-09 13:55:00|13595.1|13593|13588.8|13586.7|13595.9|13593.8|13584.8|13582.7|854
1583762400000|2020-03-09 14:00:00|13588.9|13586.8|13580.7|13578.4|13590.5|13588.4|13575.2|13572.7|887
1583762700000|2020-03-09 14:05:00|13580.1|13578|13575|13572.9|13586.6|13584.5|13570.9|13568.8|831
1583763000000|2020-03-09 14:10:00|13575.1|13573|13585.4|13583.3|13585.8|13583.7|13574.6|13572.5|680
1583763300000|2020-03-09 14:15:00|13585.6|13583.5|13577.5|13575.4|13586.4|13584.3|13571.8|13569.7|722
1583763600000|2020-03-09 14:20:00|13577.6|13575.5|13562.7|13560.6|13579.1|13577.4|13562.1|13560|722
1583763900000|2020-03-09 14:25:00|13562.5|13560.4|13560.9|13558.8|13568.2|13566.1|13558.2|13556.1|642
1583764200000|2020-03-09 14:30:00|13561.1|13559|13535.2|13533.1|13565.6|13563.5|13531.1|13529|802
1583764500000|2020-03-09 14:35:00|13535.1|13533|13527.7|13525.6|13536.6|13534.5|13518.8|13516.7|758
1583764800000|2020-03-09 14:40:00|13527.2|13525.1|13563.6|13561.5|13563.8|13561.7|13526|13523.9|847
1583765100000|2020-03-09 14:45:00|13563.7|13561.6|13542.7|13540.6|13564.9|13562.8|13537.3|13535.2|804
1583765400000|2020-03-09 14:50:00|13542.6|13540.5|13556.9|13554.8|13558.6|13556.5|13542.4|13540.3|672
1583765700000|2020-03-09 14:55:00|13556.8|13554.7|13564.1|13562|13570.4|13568.3|13556.7|13554.6|661
1583766000000|2020-03-09 15:00:00|13564.2|13562.1|13566.6|13564.5|13567.4|13565.3|13554.5|13552.4|653
1583766300000|2020-03-09 15:05:00|13567|13564.9|13557.7|13555.6|13568.1|13566|13551.7|13549.6|684
1583766600000|2020-03-09 15:10:00|13557.5|13555.4|13538.3|13536.2|13557.5|13555.4|13536.5|13534.4|636
1583766900000|2020-03-09 15:15:00|13538.4|13536.3|13532.8|13530.7|13543.9|13541.8|13532.7|13530.6|657
1583767200000|2020-03-09 15:20:00|13532.9|13530.8|13530.6|13528.5|13540.1|13538|13524.6|13522.5|544
1583767500000|2020-03-09 15:25:00|13530.9|13528.8|13538.5|13536.4|13538.6|13536.5|13525.7|13523.8|561
1583767800000|2020-03-09 15:30:00|13538.4|13536.3|13536.1|13534|13543.5|13541.4|13534.9|13532.8|662
1583768100000|2020-03-09 15:35:00|13536|13533.9|13536.7|13534.6|13538.7|13537|13532.2|13530.1|557
1583768400000|2020-03-09 15:40:00|13536.6|13534.5|13543|13540.9|13543.7|13541.6|13535.4|13533.3|664
1583768700000|2020-03-09 15:45:00|13543.3|13541.2|13552.9|13550.8|13556.5|13554.4|13540.8|13538.8|715
1583769000000|2020-03-09 15:50:00|13552.8|13550.7|13549.8|13547.7|13555.4|13553.3|13546.5|13544.4|695
1583769300000|2020-03-09 15:55:00|13550.7|13548.6|13528.6|13526.5|13550.9|13548.8|13521.6|13520|818
1583769600000|2020-03-09 16:00:00|13528.7|13526.6|13536.7|13534.6|13537.2|13535.1|13528.2|13526.2|776
1583769900000|2020-03-09 16:05:00|13537.7|13535.6|13537|13534.9|13539.9|13537.8|13528.6|13526.5|661
1583770200000|2020-03-09 16:10:00|13537.1|13535|13533.4|13531.3|13537.1|13535|13530.9|13528.8|655
1583770500000|2020-03-09 16:15:00|13533.3|13531.2|13542.4|13541.1|13544|13541.8|13532.8|13530.7|659
1583770800000|2020-03-09 16:20:00|13542.6|13541.3|13551.3|13549.2|13552.2|13550.1|13541.8|13539.7|593
1583771100000|2020-03-09 16:25:00|13551.2|13549.1|13587.6|13585.5|13587.8|13585.7|13551.2|13549.1|761
1583771400000|2020-03-09 16:30:00|13587.4|13585.3|13584.4|13582.3|13595.6|13593.5|13576|13573.9|800
1583771700000|2020-03-09 16:35:00|13584.3|13582.2|13584.5|13582.4|13585.6|13583.5|13579.1|13577|723
1583772000000|2020-03-09 16:40:00|13583.3|13582|13588.4|13586.3|13588.8|13586.7|13579.4|13577.3|669
1583772300000|2020-03-09 16:45:00|13588.2|13586.1|13590.8|13588.7|13591.9|13589.8|13583.2|13581.2|694
1583772600000|2020-03-09 16:50:00|13590.7|13588.6|13595.9|13593.8|13597.4|13595.3|13578.8|13576.7|729
1583772900000|2020-03-09 16:55:00|13596|13593.9|13594.7|13592.6|13597.7|13595.6|13589|13586.9|683
1583773200000|2020-03-09 17:00:00|13594.9|13592.8|13591.1|13589|13595.9|13593.8|13589.2|13587.1|647
1583773500000|2020-03-09 17:05:00|13591.3|13589.2|13587.4|13585.3|13592.6|13590.5|13586.6|13584.5|594
1583773800000|2020-03-09 17:10:00|13587.3|13585.2|13577.4|13575.3|13587.3|13585.2|13575.1|13573.4|594
1583774100000|2020-03-09 17:15:00|13578.2|13576.1|13580.4|13578.3|13582.1|13580|13576.8|13574.7|593
1583774400000|2020-03-09 17:20:00|13580.3|13578.2|13581.2|13579.1|13582.1|13580|13575.3|13573.7|553
1583774700000|2020-03-09 17:25:00|13581.1|13579|13583.6|13581.5|13586.2|13584.1|13580.8|13578.7|499
1583775000000|2020-03-09 17:30:00|13583.5|13581.4|13595.4|13593.3|13597.3|13595.2|13581.7|13579.6|551
1583775300000|2020-03-09 17:35:00|13595.2|13593.1|13605.9|13603.8|13607.2|13605.1|13593.8|13591.7|682
1583775600000|2020-03-09 17:40:00|13606.1|13604|13607.3|13605.2|13609.9|13608.2|13600.7|13598.6|608
1583775900000|2020-03-09 17:45:00|13607.5|13605.4|13601.8|13599.7|13609.7|13607.6|13600.4|13598.3|626
1583776200000|2020-03-09 17:50:00|13601.7|13599.6|13608.5|13606.4|13608.7|13606.6|13601.1|13599|559
1583776500000|2020-03-09 17:55:00|13608.4|13606.3|13604|13601.9|13610|13607.9|13601.3|13599.2|778
1583776800000|2020-03-09 18:00:00|13604.1|13602|13617.9|13615.8|13617.9|13615.8|13603|13600.9|727
1583777100000|2020-03-09 18:05:00|13618|13615.9|13632.6|13630.5|13640.5|13638.4|13613.3|13611.2|872
1583777400000|2020-03-09 18:10:00|13632.7|13630.6|13644.8|13642.7|13650|13647.9|13630.4|13628.3|881
1583777700000|2020-03-09 18:15:00|13644.6|13642.5|13607.3|13605.2|13647.2|13645.1|13591.1|13586.1|969
1583778000000|2020-03-09 18:20:00|13607.4|13605.3|13616.9|13614.8|13622.7|13620.6|13604.8|13602.7|739
1583778300000|2020-03-09 18:25:00|13617|13614.9|13619.1|13617|13628.2|13626.1|13617|13614.9|697
1583778600000|2020-03-09 18:30:00|13619|13616.9|13614.3|13612.2|13622|13619.9|13610.5|13608.4|609
1583778900000|2020-03-09 18:35:00|13614.2|13612.1|13623.6|13621.5|13626.3|13624.2|13613.3|13611.2|607
1583779200000|2020-03-09 18:40:00|13623.7|13621.6|13635|13632.9|13640.8|13638.7|13621.7|13619.6|659
1583779500000|2020-03-09 18:45:00|13635.6|13633.5|13635.4|13633.3|13637.3|13635.2|13627.2|13625.1|669
1583779800000|2020-03-09 18:50:00|13635.3|13633.2|13621.9|13619.8|13636.4|13634.3|13621.9|13619.8|615
1583780100000|2020-03-09 18:55:00|13622.7|13620.6|13634.7|13632.6|13636.9|13634.8|13621.5|13619.9|672
1583780400000|2020-03-09 19:00:00|13634.3|13632.2|13635.8|13633.7|13636.1|13634|13625.5|13623.4|747
1583780700000|2020-03-09 19:05:00|13635.6|13633.5|13632.6|13630.5|13639.6|13637.5|13629.2|13627.1|645
1583781000000|2020-03-09 19:10:00|13632.7|13630.6|13641.6|13639.5|13641.9|13639.8|13628.5|13626.4|602
1583781300000|2020-03-09 19:15:00|13641.5|13639.4|13646.5|13644.4|13647|13644.9|13640.2|13638.1|587
1583781600000|2020-03-09 19:20:00|13646.7|13644.6|13649.6|13647.5|13649.6|13647.5|13643.9|13641.8|526
1583781900000|2020-03-09 19:25:00|13649.5|13647.4|13651.2|13649.1|13651.5|13649.4|13644.8|13642.7|567
1583782200000|2020-03-09 19:30:00|13651.4|13649.3|13652.6|13650.5|13657.8|13655.7|13650.4|13648.3|661
1583782500000|2020-03-09 19:35:00|13652.5|13650.4|13650.3|13648.2|13656.3|13654.2|13650.2|13648.1|585
1583782800000|2020-03-09 19:40:00|13650.2|13648.1|13669.3|13667.2|13669.8|13667.7|13650.2|13648.1|677
1583783100000|2020-03-09 19:45:00|13668.6|13666.5|13675.4|13673.3|13679.7|13677.6|13667.5|13665.4|657
1583783400000|2020-03-09 19:50:00|13676|13673.9|13667.1|13665|13676.7|13674.6|13667|13664.9|690
1583783700000|2020-03-09 19:55:00|13667.2|13665.1|13664.3|13662.2|13668.4|13666.3|13657.7|13655.6|662
1583784000000|2020-03-09 20:00:00|13665.2|13663.1|13663.5|13661.4|13666.2|13664.1|13659.9|13657.8|589
1583784300000|2020-03-09 20:05:00|13663.6|13661.5|13670.5|13668.4|13672.8|13670.7|13663.6|13661.5|341
1583784600000|2020-03-09 20:10:00|13670.6|13668.5|13677.2|13675.1|13678.3|13676.2|13669.2|13667.1|425
1583784900000|2020-03-09 20:15:00|13677.3|13675.2|13681.1|13679|13684|13681.9|13673.8|13671.7|286
1583785200000|2020-03-09 20:20:00|13681.2|13679.1|13681.6|13679.5|13684.8|13682.7|13680.9|13678.8|254
1583785500000|2020-03-09 20:25:00|13681.5|13679.4|13692.5|13690.4|13694.7|13692.5|13680.5|13678.4|369
1583785800000|2020-03-09 20:30:00|13692.4|13690.3|13691.8|13689.7|13694.9|13692.8|13685.1|13682.9|394
1583786100000|2020-03-09 20:35:00|13691.9|13689.8|13684.8|13682.4|13704.7|13702.6|13684.8|13682.4|575
1583786400000|2020-03-09 20:40:00|13685.1|13682.1|13667.9|13665.8|13688.7|13686.6|13665.5|13663.4|775
1583786700000|2020-03-09 20:45:00|13670.3|13667.5|13684.2|13681.6|13684.7|13681.9|13668.4|13666.3|566
1583787000000|2020-03-09 20:50:00|13684.1|13681.7|13698.5|13696.4|13703.5|13700.3|13684|13681.5|663
1583787300000|2020-03-09 20:55:00|13698.9|13696.5|13707|13699|13707.4|13703.1|13697.6|13694.6|659
1583787600000|2020-03-09 21:00:00|13706.4|13698.4|13706.8|13701.5|13711.7|13707.5|13705.8|13697.9|97
1583787900000|2020-03-09 21:05:00|13708|13701.4|13705.9|13700.7|13709.8|13703.5|13704.1|13699.4|277
1583788200000|2020-03-09 21:10:00|13705.7|13700.8|13704.3|13699.8|13706.1|13702|13702.8|13698.8|264
1583788500000|2020-03-09 21:15:00|13704.2|13699.7|13703.8|13700.1|13705.9|13701.8|13703.3|13699.1|278
1583788800000|2020-03-09 21:20:00|13703.7|13700|13702|13695.7|13705.8|13701.4|13701.2|13694.5|252
1583789100000|2020-03-09 21:25:00|13701.6|13695.8|13702.9|13697.2|13704.9|13698.6|13701|13694.7|266
1583789400000|2020-03-09 21:30:00|13703|13697.5|13701.3|13695.6|13703|13698|13699.5|13694.9|303
1583789700000|2020-03-09 21:35:00|13701.6|13695.3|13697.5|13693.1|13701.6|13695.6|13695.2|13690.1|326
1583790000000|2020-03-09 21:40:00|13697.6|13693|13696.9|13692.7|13699.1|13694.2|13693.9|13689.9|314
1583790300000|2020-03-09 21:45:00|13697.8|13692.2|13699.1|13693.5|13699.5|13695.4|13694.8|13692|258
1583790600000|2020-03-09 21:50:00|13698.6|13694.8|13697.6|13695|13699.3|13695.3|13696.8|13691.5|202
1583790900000|2020-03-09 21:55:00|13697.8|13694.9|13698.2|13692.5|13698.9|13695.1|13697.2|13691.2|179
1583791200000|2020-03-09 22:00:00|13698|13692.3|13692.8|13689.1|13698.4|13694.2|13692.1|13686.4|491
1583791500000|2020-03-09 22:05:00|13692.7|13688.9|13692.4|13689.2|13695.1|13691.6|13691.4|13688.2|390
1583791800000|2020-03-09 22:10:00|13692.2|13689.3|13691.7|13688.8|13693.6|13690.6|13690.2|13686.7|353
1583792100000|2020-03-09 22:15:00|13691.8|13688.7|13687.1|13684.6|13693.1|13689.3|13687.1|13684|275
1583792400000|2020-03-09 22:20:00|13686.4|13683.9|13685.3|13681.6|13687.6|13683.9|13682.5|13678.8|385
1583792700000|2020-03-09 22:25:00|13685.2|13681.7|13668.9|13665.5|13685.2|13681.7|13668.6|13665.4|528
1583793000000|2020-03-09 22:30:00|13669.1|13665.2|13671.2|13667.6|13675.6|13672.3|13664.9|13661.7|559
1583793300000|2020-03-09 22:35:00|13671.4|13667.7|13663.8|13659.9|13671.4|13667.9|13662.8|13659.9|449
1583793600000|2020-03-09 22:40:00|13663.6|13660.2|13655.4|13653.1|13663.6|13660.3|13654.5|13651.8|393
1583793900000|2020-03-09 22:45:00|13655.3|13653|13665.7|13663|13665.9|13663.1|13655.3|13653|378
1583794200000|2020-03-09 22:50:00|13666.1|13663.2|13662|13659.3|13666.8|13663.8|13660.6|13657.6|635
1583794500000|2020-03-09 22:55:00|13662.2|13659.5|13657.8|13655|13663.4|13660.7|13657.3|13655|664
1583794800000|2020-03-09 23:00:00|13657.7|13655.3|13656.3|13654.2|13663.2|13660.7|13654.2|13652.1|737
1583795100000|2020-03-09 23:05:00|13656.6|13654.4|13658.1|13655.3|13660.7|13657.2|13654.6|13652|700
1583795400000|2020-03-09 23:10:00|13658.2|13655.4|13658.6|13656|13663|13659.7|13656.8|13653.3|572
1583795700000|2020-03-09 23:15:00|13659.5|13655.6|13657.5|13655.3|13659.6|13657.1|13656.2|13653.5|484
1583796000000|2020-03-09 23:20:00|13657.7|13655.4|13658|13655.6|13659.9|13657.7|13656.9|13654.4|347
1583796300000|2020-03-09 23:25:00|13657.9|13654.8|13655.9|13653.8|13658.6|13656.2|13655.8|13653.7|343
1583796600000|2020-03-09 23:30:00|13656.5|13653.7|13658.1|13655.7|13658.5|13656.1|13655.7|13653.3|331
1583796900000|2020-03-09 23:35:00|13658.2|13655.5|13656.7|13654.6|13658.6|13656.1|13655.3|13653.2|325
1583797200000|2020-03-09 23:40:00|13656.8|13654.7|13655.9|13653.8|13658.6|13656.5|13653.1|13651|414
1583797500000|2020-03-09 23:45:00|13655.8|13653.7|13657.7|13655.6|13660.2|13658.1|13655.4|13653.3|416
1583797800000|2020-03-09 23:50:00|13657.6|13655.5|13656.3|13654.2|13658|13655.9|13654.4|13652.3|327
1583798100000|2020-03-09 23:55:00|13656.2|13654.1|13663|13660.8|13663.1|13661|13656.2|13654.1|373
1583798400000|2020-03-10 00:00:00|13663.3|13661|13655.7|13653.6|13664.3|13662.2|13655.4|13653.3|639
1583798700000|2020-03-10 00:05:00|13655.8|13653.7|13652.8|13650.7|13656.2|13654.1|13650|13647.9|511
1583799000000|2020-03-10 00:10:00|13652.4|13650.3|13658|13655.9|13661|13658.5|13650.4|13648.3|537
1583799300000|2020-03-10 00:15:00|13657.9|13655.8|13654.6|13652.5|13659|13656.9|13654.2|13652.1|454
1583799600000|2020-03-10 00:20:00|13654.8|13652.7|13648.2|13646.1|13655.9|13653.8|13646.4|13644.3|448
1583799900000|2020-03-10 00:25:00|13648.3|13646.2|13651.3|13649.2|13652.5|13650.4|13645.5|13643.4|410
1583800200000|2020-03-10 00:30:00|13651.4|13649.3|13648.8|13646.7|13652|13649.9|13648.2|13646.1|242
1583800500000|2020-03-10 00:35:00|13648.7|13646.6|13658.2|13656.1|13658.8|13656.7|13647.8|13645.7|346
1583800800000|2020-03-10 00:40:00|13658.3|13656.2|13660.2|13658.1|13661.1|13658.9|13657.5|13655.4|360
1583801100000|2020-03-10 00:45:00|13659.8|13657.7|13658.4|13656.2|13661.3|13659|13656.2|13654.1|381
1583801400000|2020-03-10 00:50:00|13658.3|13656.1|13657.1|13655|13658.5|13656.4|13654.4|13652.3|506
1583801700000|2020-03-10 00:55:00|13657.3|13655.2|13657.1|13655|13659.1|13657|13654.6|13652.5|544
1583802000000|2020-03-10 01:00:00|13657.2|13655.1|13639.7|13637|13659.3|13657.2|13637.4|13635.3|743
1583802300000|2020-03-10 01:05:00|13640|13637.2|13645.6|13643.4|13647.7|13645.2|13639.3|13636.8|720
1583802600000|2020-03-10 01:10:00|13645.5|13643.3|13640.3|13638.2|13646.1|13643.4|13639.5|13637.4|537
1583802900000|2020-03-10 01:15:00|13640.2|13638.1|13631.1|13629|13640.7|13638.6|13630.4|13628.3|437
1583803200000|2020-03-10 01:20:00|13631|13628.9|13641.8|13639.7|13643.3|13641.2|13631|13628.9|582
1583803500000|2020-03-10 01:25:00|13641.7|13639.6|13637.3|13634.5|13642|13639.9|13636.9|13634|351
1583803800000|2020-03-10 01:30:00|13637.4|13634.7|13640.6|13638.5|13642.6|13640.5|13636.6|13634.4|338
1583804100000|2020-03-10 01:35:00|13640.5|13638.4|13634.8|13632.7|13641.8|13639.7|13632.7|13630.6|378
1583804400000|2020-03-10 01:40:00|13635.3|13633.2|13635.6|13633.5|13636.7|13634.6|13629.3|13627.2|427
1583804700000|2020-03-10 01:45:00|13635.5|13633.4|13645.6|13643.5|13647.9|13645.8|13634.1|13632|491
1583805000000|2020-03-10 01:50:00|13645.7|13643.9|13647.6|13645.5|13651.1|13649|13645|13642.6|450
1583805300000|2020-03-10 01:55:00|13647.7|13645.6|13656.2|13654.1|13656.8|13654.7|13646.9|13644.8|383
1583805600000|2020-03-10 02:00:00|13656.3|13654.2|13660.3|13658.2|13661.1|13659|13652.1|13650|439
1583805900000|2020-03-10 02:05:00|13660.4|13658.3|13658.6|13656.5|13663.3|13661.2|13658.5|13656.4|363
1583806200000|2020-03-10 02:10:00|13658.5|13656.4|13658.5|13656.4|13663|13660.9|13658.5|13656.4|224
1583806500000|2020-03-10 02:15:00|13658.6|13656.5|13658.6|13656.5|13660.1|13658|13658|13655.9|260
1583806800000|2020-03-10 02:20:00|13658.7|13656.6|13658.9|13656.8|13659.7|13657.6|13655.7|13653.6|284
1583807100000|2020-03-10 02:25:00|13659|13656.9|13661.6|13659.5|13664.1|13662|13658.4|13656.3|248
1583807400000|2020-03-10 02:30:00|13661.5|13659.4|13660.3|13658.2|13663.3|13661.2|13658.7|13656.6|439
1583807700000|2020-03-10 02:35:00|13660.4|13658.3|13665|13662.9|13665.8|13663.7|13660.3|13658.2|321
1583808000000|2020-03-10 02:40:00|13665.1|13663|13660.4|13658.3|13665.4|13663.3|13659.2|13657.1|296
1583808300000|2020-03-10 02:45:00|13661.5|13658.2|13662|13659.9|13663.4|13661.3|13659.8|13657.7|236
1583808600000|2020-03-10 02:50:00|13661.9|13659.8|13657.8|13655.7|13662.5|13660.4|13657.8|13655.7|255
1583808900000|2020-03-10 02:55:00|13658.3|13656.2|13656.7|13654.6|13659.5|13657.4|13656.3|13654.2|284
1583809200000|2020-03-10 03:00:00|13657.1|13655|13657.4|13655.3|13660.5|13658.4|13655.7|13653.6|299
1583809500000|2020-03-10 03:05:00|13657.5|13655.4|13656.9|13654.8|13658|13655.9|13656|13653.9|197
1583809800000|2020-03-10 03:10:00|13657.3|13655.2|13657.3|13655.2|13661.3|13659.2|13656.2|13653.9|285
1583810100000|2020-03-10 03:15:00|13657.4|13655.3|13654.7|13652.6|13659.1|13657|13654.3|13652.2|312
1583810400000|2020-03-10 03:20:00|13654.8|13652.7|13653.5|13651.4|13655.7|13653.6|13652.3|13650.2|296
1583810700000|2020-03-10 03:25:00|13653.7|13651.6|13650.1|13648|13654.1|13652|13649.4|13647.3|299
1583811000000|2020-03-10 03:30:00|13650.2|13648.1|13649.1|13647|13652.2|13650.1|13648.6|13646.5|307
1583811300000|2020-03-10 03:35:00|13649|13646.9|13644.9|13642.8|13649.6|13647.5|13644.4|13642.3|253
1583811600000|2020-03-10 03:40:00|13644.6|13642.5|13644.6|13642.5|13645.5|13643.4|13641.9|13639.8|364
1583811900000|2020-03-10 03:45:00|13644.5|13642.4|13636.6|13634.5|13644.7|13642.6|13636.2|13634.2|387
1583812200000|2020-03-10 03:50:00|13636.5|13634.1|13639|13636.9|13639.1|13637|13634.7|13632.6|399
1583812500000|2020-03-10 03:55:00|13638.9|13636.8|13642|13639.9|13642|13639.9|13638.6|13636.5|342
1583812800000|2020-03-10 04:00:00|13642.1|13640|13642.6|13640.5|13644.2|13642.1|13640.5|13638.4|327
1583813100000|2020-03-10 04:05:00|13642.5|13640.4|13641.5|13639.4|13644.3|13642.2|13639.7|13637.6|321
1583813400000|2020-03-10 04:10:00|13641.4|13639.3|13642|13639.9|13644.5|13642.4|13639.8|13637.7|270
1583813700000|2020-03-10 04:15:00|13642.1|13640|13643.3|13641.2|13644.4|13642.3|13641.9|13639.8|289
1583814000000|2020-03-10 04:20:00|13643.4|13641.3|13642.2|13640.1|13644.1|13642|13641.6|13639.5|276
1583814300000|2020-03-10 04:25:00|13642.1|13640|13641|13638.9|13643.3|13641.2|13640|13637.9|316
1583814600000|2020-03-10 04:30:00|13641.1|13639|13644|13641.9|13645.8|13643.7|13641|13638.9|416
1583814900000|2020-03-10 04:35:00|13644.5|13642.4|13645.1|13643|13646.5|13644.4|13643.3|13641.2|301
1583815200000|2020-03-10 04:40:00|13645|13642.9|13647.1|13645|13647.2|13645.1|13644.2|13642.1|251
1583815500000|2020-03-10 04:45:00|13647.2|13645.1|13645.6|13643.5|13649.2|13647.1|13645|13642.9|268
1583815800000|2020-03-10 04:50:00|13645.5|13643.4|13643.2|13641.1|13646.4|13644.3|13643.1|13641|203
1583816100000|2020-03-10 04:55:00|13643.4|13641.3|13643.1|13641|13645.1|13643|13641.5|13639.4|273
1583816400000|2020-03-10 05:00:00|13643|13640.9|13640|13637.9|13643|13640.9|13639.3|13637.2|410
1583816700000|2020-03-10 05:05:00|13640.1|13638|13638.8|13636.7|13642.9|13640.8|13638|13635.9|502
1583817000000|2020-03-10 05:10:00|13639|13636.9|13631.6|13629.5|13639.1|13637|13630.6|13628.5|501
1583817300000|2020-03-10 05:15:00|13631.5|13629.4|13626.6|13624.5|13631.8|13629.7|13626.1|13624|507
1583817600000|2020-03-10 05:20:00|13626.7|13624.6|13621.3|13619.2|13627.7|13625.6|13621.2|13619.1|438
1583817900000|2020-03-10 05:25:00|13621.4|13619.3|13613.6|13611.5|13621.5|13619.4|13610.3|13608.2|482
1583818200000|2020-03-10 05:30:00|13613.5|13611.4|13619.6|13617.5|13619.9|13617.8|13613|13610.9|420
1583818500000|2020-03-10 05:35:00|13619.7|13617.6|13622.9|13620.8|13624.1|13622|13619.7|13617.6|323
1583818800000|2020-03-10 05:40:00|13623|13620.9|13627.9|13625.8|13628.4|13626.3|13622.9|13620.8|256
1583819100000|2020-03-10 05:45:00|13628|13625.9|13630.3|13628.2|13631.4|13629.3|13627.9|13625.8|294
1583819400000|2020-03-10 05:50:00|13630.2|13628.1|13631.6|13629.5|13631.9|13629.8|13626.1|13623.9|338
1583819700000|2020-03-10 05:55:00|13631.8|13629.7|13637.6|13635.5|13639.5|13637.4|13631.6|13629.5|517
1583820000000|2020-03-10 06:00:00|13638|13635.9|13629.7|13627.6|13639.6|13637.5|13629.5|13627.4|533
1583820300000|2020-03-10 06:05:00|13630.1|13628|13622.7|13620.6|13630.6|13628.6|13622.4|13620.3|475
1583820600000|2020-03-10 06:10:00|13622.8|13620.7|13629.7|13627.6|13631.4|13629.3|13622|13619.9|589
1583820900000|2020-03-10 06:15:00|13629.8|13627.7|13641.5|13639.4|13642|13639.9|13626.7|13624.6|489
1583821200000|2020-03-10 06:20:00|13641.4|13639.1|13643.2|13641.1|13644.5|13642.3|13639.8|13637.7|385
1583821500000|2020-03-10 06:25:00|13643.1|13640.9|13646.1|13644|13648.3|13646.2|13640.8|13638.7|353
1583821800000|2020-03-10 06:30:00|13646.2|13644.1|13643.7|13641.6|13646.3|13644.2|13641.7|13639.6|340
1583822100000|2020-03-10 06:35:00|13643.1|13641|13642.9|13640.8|13645|13642.9|13641.1|13639|302
1583822400000|2020-03-10 06:40:00|13642.8|13640.7|13640.1|13638|13643.9|13641.8|13639.8|13637.7|318
1583822700000|2020-03-10 06:45:00|13639.5|13637.4|13634.5|13632.4|13639.7|13637.6|13633.6|13631.5|433
1583823000000|2020-03-10 06:50:00|13634.4|13632.3|13634.2|13632.1|13638.9|13636.8|13633.9|13631.8|399
1583823300000|2020-03-10 06:55:00|13634.3|13632.2|13635.5|13633.4|13638.8|13636.7|13632.7|13630.6|450
1583823600000|2020-03-10 07:00:00|13635.8|13633.7|13637.2|13635.1|13642.4|13640.3|13635.3|13633.2|648
1583823900000|2020-03-10 07:05:00|13636.9|13634.8|13634.9|13632.8|13638.9|13637.3|13634.5|13632.4|512
1583824200000|2020-03-10 07:10:00|13634.8|13632.7|13637.9|13635.8|13639.1|13637|13633.2|13631.2|549
1583824500000|2020-03-10 07:15:00|13637.8|13635.7|13636.5|13634.4|13638.1|13636.2|13632.3|13630.2|398
1583824800000|2020-03-10 07:20:00|13636.6|13634.5|13643.5|13641.4|13643.5|13641.4|13633.9|13631.8|570
1583825100000|2020-03-10 07:25:00|13643.4|13641.3|13644.5|13642.4|13644.9|13643.3|13639|13637.1|537
1583825400000|2020-03-10 07:30:00|13644.4|13642.3|13644.2|13642.1|13652.4|13650.7|13643.3|13642|571
1583825700000|2020-03-10 07:35:00|13644.1|13642|13644|13641.9|13647.3|13645.9|13642.4|13641|465
1583826000000|2020-03-10 07:40:00|13643.6|13642.3|13647.4|13645.3|13647.5|13645.8|13642|13639.9|534
1583826300000|2020-03-10 07:45:00|13647.3|13645.2|13651.3|13649.2|13653.9|13652.3|13646.5|13644.9|608
1583826600000|2020-03-10 07:50:00|13651.4|13649.3|13655.2|13653.1|13655.9|13654.6|13649.8|13647.8|518
1583826900000|2020-03-10 07:55:00|13654.6|13653.3|13654|13652.7|13655.6|13653.9|13649.5|13647.9|553
1583827200000|2020-03-10 08:00:00|13653.8|13652.5|13658|13656.7|13659.5|13657.4|13652.9|13651.6|676
1583827500000|2020-03-10 08:05:00|13658.2|13656.9|13655.8|13653.7|13658.8|13657.2|13654.5|13652.4|591
1583827800000|2020-03-10 08:10:00|13655.7|13653.6|13659.7|13657.6|13660.9|13659.6|13654|13652.5|585
1583828100000|2020-03-10 08:15:00|13659.6|13657.5|13654.1|13652.8|13660.4|13658.6|13653.3|13651.6|632
1583828400000|2020-03-10 08:20:00|13654|13652.7|13654.5|13653.2|13657.4|13656.1|13653.8|13652.1|567
1583828700000|2020-03-10 08:25:00|13654.3|13653|13651.2|13649.9|13654.8|13653.1|13650.7|13649|523
1583829000000|2020-03-10 08:30:00|13651.1|13649.8|13648.3|13646.2|13651.8|13650.3|13644.5|13642.7|527
1583829300000|2020-03-10 08:35:00|13648.4|13646.3|13655.6|13654.3|13656.4|13655.1|13647.6|13645.7|684
1583829600000|2020-03-10 08:40:00|13655.7|13654.4|13660.8|13658.7|13660.9|13659.2|13652.6|13650.8|757
1583829900000|2020-03-10 08:45:00|13660.6|13658.5|13666.9|13665.6|13667.8|13666.1|13657|13655.3|818
1583830200000|2020-03-10 08:50:00|13666.6|13665.3|13670.8|13668.7|13676.3|13674.2|13666.5|13664.9|860
1583830500000|2020-03-10 08:55:00|13670.9|13668.8|13669.4|13667.3|13671.8|13669.8|13655.7|13653.6|906
1583830800000|2020-03-10 09:00:00|13669.3|13667.2|13667.8|13665.7|13679.3|13677.2|13665.7|13663.6|949
1583831100000|2020-03-10 09:05:00|13667.9|13665.8|13670.3|13668.2|13674.3|13672.3|13666.8|13664.7|822
1583831400000|2020-03-10 09:10:00|13669.9|13668.6|13677.3|13675.2|13679.3|13677.2|13669.9|13668.6|826
1583831700000|2020-03-10 09:15:00|13677.4|13675.3|13681.2|13679.1|13681.8|13680|13676.7|13675|549
1583832000000|2020-03-10 09:20:00|13680.7|13679.4|13678|13675.9|13686.8|13685.1|13677.5|13675.8|584
1583832300000|2020-03-10 09:25:00|13677.6|13676.3|13673.8|13671.7|13682.5|13681|13673.2|13671.6|545
1583832600000|2020-03-10 09:30:00|13673.9|13671.8|13668.8|13666.7|13674.1|13672.3|13666.8|13665.4|582
1583832900000|2020-03-10 09:35:00|13668.2|13666.9|13670.5|13668.4|13674.1|13672.4|13666.5|13664.6|660
1583833200000|2020-03-10 09:40:00|13670.6|13668.5|13670.8|13669.5|13673.5|13671.4|13667.1|13665.3|545
1583833500000|2020-03-10 09:45:00|13670.9|13669.6|13665.4|13663.3|13672.2|13670.4|13664.4|13662.7|490
1583833800000|2020-03-10 09:50:00|13665.3|13664|13666.7|13664.6|13668.7|13667.1|13664.1|13662.5|536
1583834100000|2020-03-10 09:55:00|13666.6|13664.5|13669.8|13667.7|13670|13668.4|13660.7|13659|518
1583834400000|2020-03-10 10:00:00|13669.7|13667.6|13673.8|13671.7|13676.1|13674|13667.6|13665.6|553
1583834700000|2020-03-10 10:05:00|13673.5|13671.4|13672.6|13670.5|13674.4|13672.3|13668.9|13667.2|562
1583835000000|2020-03-10 10:10:00|13672.7|13670.6|13672|13669.9|13673.3|13671.8|13667.7|13666.1|531
1583835300000|2020-03-10 10:15:00|13672.1|13670|13671.2|13669.1|13673.3|13671.9|13668.4|13666.7|608
1583835600000|2020-03-10 10:20:00|13671.1|13669|13673.3|13672|13675.9|13674.3|13669.3|13667.5|540
1583835900000|2020-03-10 10:25:00|13673.2|13671.9|13665.9|13663.8|13673.4|13671.9|13661.4|13659.7|550
1583836200000|2020-03-10 10:30:00|13666|13663.9|13670|13667.9|13670.5|13668.8|13665|13662.9|611
1583836500000|2020-03-10 10:35:00|13670.1|13668|13667.6|13665.5|13672.3|13670.2|13665.7|13663.9|508
1583836800000|2020-03-10 10:40:00|13667.7|13665.6|13657|13654.9|13668.2|13666.1|13655.7|13654|568
1583837100000|2020-03-10 10:45:00|13656.5|13655.2|13650|13648.7|13657.4|13655.9|13647.2|13645.8|562
1583837400000|2020-03-10 10:50:00|13649.9|13648.6|13653.6|13651.5|13655.2|13653.4|13649.2|13647.5|589
1583837700000|2020-03-10 10:55:00|13653.5|13652.2|13657.2|13655.1|13657.6|13655.9|13650.5|13648.4|537
1583838000000|2020-03-10 11:00:00|13657.3|13655.2|13661.5|13660.2|13663.5|13661.5|13655.8|13654.1|664
1583838300000|2020-03-10 11:05:00|13662.4|13660.3|13656.2|13654.1|13663.6|13662.2|13655.2|13653.1|593
1583838600000|2020-03-10 11:10:00|13656.1|13654|13652.2|13650|13656.4|13654.3|13650.1|13645.7|570
1583838900000|2020-03-10 11:15:00|13652.3|13650.2|13650.3|13648.2|13653.8|13652.2|13646.3|13644.2|568
1583839200000|2020-03-10 11:20:00|13650.2|13648.1|13655.9|13654.6|13660|13658.1|13650|13647.9|563
1583839500000|2020-03-10 11:25:00|13656|13654.7|13656.1|13654|13658.6|13656.5|13651.1|13649|584
1583839800000|2020-03-10 11:30:00|13656.2|13654.1|13655.4|13653.3|13662.5|13660.6|13654.9|13652.8|573
1583840100000|2020-03-10 11:35:00|13654.4|13653.1|13649.8|13647.7|13656.8|13654.7|13647.3|13645.4|609
1583840400000|2020-03-10 11:40:00|13649.9|13647.8|13646.9|13644.8|13655.2|13653.3|13644|13641.9|584
1583840700000|2020-03-10 11:45:00|13646.8|13644.7|13651.7|13649.6|13653.7|13651.6|13641.1|13639|618
1583841000000|2020-03-10 11:50:00|13651.5|13649.4|13653.8|13652.5|13654.2|13652.6|13649.5|13647.4|522
1583841300000|2020-03-10 11:55:00|13653.7|13652.4|13657.4|13656.1|13658.2|13656.6|13653.2|13651.4|538
1583841600000|2020-03-10 12:00:00|13657.1|13655.8|13665.8|13663.7|13671.7|13669.6|13656.3|13654.6|713
1583841900000|2020-03-10 12:05:00|13666.1|13664|13675.6|13673.5|13676.8|13674.7|13663.8|13661.7|682
1583842200000|2020-03-10 12:10:00|13675.5|13673.4|13680.2|13678.1|13681.8|13679.7|13675|13672.9|679
1583842500000|2020-03-10 12:15:00|13680|13677.9|13683.2|13681.1|13683.2|13681.3|13676.6|13674.5|557
1583842800000|2020-03-10 12:20:00|13683.3|13681.2|13684|13681.9|13686.6|13684.5|13679.2|13677.4|676
1583843100000|2020-03-10 12:25:00|13684.1|13682|13675.2|13673.1|13684.1|13682.5|13674.6|13672.8|572
1583843400000|2020-03-10 12:30:00|13675.3|13673.2|13673.9|13671.8|13675.7|13674.4|13669|13666.9|622
1583843700000|2020-03-10 12:35:00|13673.8|13671.7|13679|13676.9|13679.1|13677|13667.3|13665.6|554
1583844000000|2020-03-10 12:40:00|13678.8|13676.7|13665.8|13663.7|13678.9|13676.8|13665.5|13663.4|586
1583844300000|2020-03-10 12:45:00|13665.7|13663.6|13659.4|13657.3|13670.8|13668.7|13658.1|13656.3|638
1583844600000|2020-03-10 12:50:00|13659.3|13657.2|13662.2|13660.1|13664.7|13662.6|13644|13640.3|748
1583844900000|2020-03-10 12:55:00|13662.3|13660.2|13661.3|13659.2|13662.4|13660.3|13655.4|13653.3|594
1583845200000|2020-03-10 13:00:00|13661.4|13659.3|13667.2|13665.9|13668.6|13666.9|13657.1|13655.3|606
1583845500000|2020-03-10 13:05:00|13667.3|13666|13674.9|13672.8|13676.6|13674.5|13665.8|13663.7|656
1583845800000|2020-03-10 13:10:00|13674.6|13673.3|13678.6|13677.3|13682.8|13681.2|13674.4|13673.1|539
1583846100000|2020-03-10 13:15:00|13679|13677.7|13686.1|13684|13686.2|13684.4|13676.6|13674.5|581
1583846400000|2020-03-10 13:20:00|13686|13683.9|13684.2|13682.9|13686.3|13684.9|13678.6|13676.7|631
1583846700000|2020-03-10 13:25:00|13684.3|13683|13685.4|13683.3|13687.2|13685.4|13681.4|13679.7|531
1583847000000|2020-03-10 13:30:00|13685.7|13683.6|13671.6|13670.3|13686.2|13684.3|13671.4|13669.8|724
1583847300000|2020-03-10 13:35:00|13671.5|13670.2|13674|13672.7|13680.2|13678.9|13671.2|13669.7|735
1583847600000|2020-03-10 13:40:00|13673.8|13672.5|13677.4|13675.3|13678.3|13676.5|13669|13667.2|659
1583847900000|2020-03-10 13:45:00|13677.5|13675.4|13677.5|13676.2|13679.6|13677.9|13675|13673.2|594
1583848200000|2020-03-10 13:50:00|13677.4|13676.1|13685.2|13683.9|13687|13685.4|13676.9|13675.6|585
1583848500000|2020-03-10 13:55:00|13685.3|13684|13681.2|13679.9|13686.8|13685.1|13680.9|13679.6|583
1583848800000|2020-03-10 14:00:00|13681.4|13680.1|13679.9|13678.6|13682.5|13681.2|13675.5|13674.1|549
1583849100000|2020-03-10 14:05:00|13679.8|13678.5|13685.9|13684.6|13688|13686.4|13677.9|13676.6|514
1583849400000|2020-03-10 14:10:00|13685.8|13684.5|13692.3|13691|13694|13692.4|13682|13680.7|596
1583849700000|2020-03-10 14:15:00|13692.6|13691.3|13699.2|13697.9|13699.8|13698.4|13692.1|13690.5|557
1583850000000|2020-03-10 14:20:00|13699.1|13697.8|13699.8|13698.5|13700.1|13698.8|13695.2|13693.9|514
1583850300000|2020-03-10 14:25:00|13699.6|13698.3|13707.3|13706|13708.1|13706.8|13699.4|13698.1|508
1583850600000|2020-03-10 14:30:00|13706.7|13705.4|13707.6|13706.3|13708.8|13707.5|13704.4|13703.1|377
1583850900000|2020-03-10 14:35:00|13707.7|13706.4|13724.2|13722.9|13727.3|13725.2|13706.8|13705.5|650
1583851200000|2020-03-10 14:40:00|13724.4|13723.1|13731|13729.7|13731.6|13730.1|13723.3|13722|640
1583851500000|2020-03-10 14:45:00|13731.1|13729.8|13747.7|13745.6|13747.8|13745.7|13730|13728.7|689
1583851800000|2020-03-10 14:50:00|13747.5|13745.4|13744.8|13742.7|13754.4|13752.3|13739.8|13737.7|757
1583852100000|2020-03-10 14:55:00|13744.9|13742.8|13747|13745.7|13752.6|13750.5|13740.9|13738.8|644
1583852400000|2020-03-10 15:00:00|13746.9|13745.6|13745.1|13743.8|13756|13754.3|13742|13740.7|645
1583852700000|2020-03-10 15:05:00|13745.2|13743.9|13738.6|13737.3|13747.1|13745.8|13735.1|13733.5|592
1583853000000|2020-03-10 15:10:00|13738.9|13737.6|13756.7|13754.6|13756.8|13754.7|13735.9|13734.6|627
1583853300000|2020-03-10 15:15:00|13756.8|13754.7|13760.3|13758.2|13769.7|13768.4|13755.4|13753.3|661
1583853600000|2020-03-10 15:20:00|13759.2|13757.1|13761.1|13759|13762.2|13760.4|13754.7|13752.6|582
1583853900000|2020-03-10 15:25:00|13760.9|13758.8|13764.7|13763.4|13765.6|13764|13756.9|13755.6|675
1583854200000|2020-03-10 15:30:00|13764.6|13763.3|13788.3|13786.2|13790.1|13788|13762.2|13760.7|703
1583854500000|2020-03-10 15:35:00|13788.9|13786.8|13788.6|13787.3|13797.1|13795.5|13787|13785.7|753
1583854800000|2020-03-10 15:40:00|13788.5|13787.2|13771.7|13769.6|13794.6|13792.8|13770.2|13768.1|738
1583855100000|2020-03-10 15:45:00|13771.8|13769.7|13764.9|13762.8|13775.6|13773.5|13760.8|13758.7|772
1583855400000|2020-03-10 15:50:00|13764.8|13762.7|13772.8|13770.7|13773.2|13771.3|13760.8|13758.8|815
1583855700000|2020-03-10 15:55:00|13772.9|13770.8|13778|13775.9|13779.4|13777.4|13766.7|13765.4|910
1583856000000|2020-03-10 16:00:00|13778.1|13776|13777.3|13775.2|13778.3|13776.2|13767.6|13765.5|855
1583856300000|2020-03-10 16:05:00|13777.4|13775.3|13770|13767.9|13782.5|13780.8|13764.6|13762.5|789
1583856600000|2020-03-10 16:10:00|13770.5|13768.4|13769.5|13768.2|13771.9|13769.8|13762.9|13760.8|784
1583856900000|2020-03-10 16:15:00|13769.6|13767.5|13766.4|13764.3|13774|13772.1|13763.7|13761.6|694
1583857200000|2020-03-10 16:20:00|13765.9|13763.8|13785.2|13783.1|13786|13783.9|13765.6|13763.5|698
1583857500000|2020-03-10 16:25:00|13784.8|13783.5|13774.4|13773.1|13789|13786.9|13774.3|13772.7|644
1583857800000|2020-03-10 16:30:00|13774.9|13773.6|13784.9|13782.8|13788.5|13786.9|13774.9|13773.6|667
1583858100000|2020-03-10 16:35:00|13785.2|13783.1|13781.2|13779.1|13787.1|13785.3|13779.4|13777.9|678
1583858400000|2020-03-10 16:40:00|13781.4|13779.3|13779.7|13777.6|13786.4|13784.3|13775.9|13774.1|677
1583858700000|2020-03-10 16:45:00|13779.1|13777|13783.6|13781.5|13783.6|13781.9|13774.3|13772.9|637
1583859000000|2020-03-10 16:50:00|13783.5|13781.4|13782.8|13780.7|13784.6|13782.7|13777.6|13775.9|682
1583859300000|2020-03-10 16:55:00|13782.7|13780.6|13786.6|13785.3|13789.1|13787|13778.1|13776.3|609
1583859600000|2020-03-10 17:00:00|13786.8|13785.5|13785.2|13783.1|13790.4|13789.1|13784.3|13782.2|643
1583859900000|2020-03-10 17:05:00|13785.1|13783|13777.6|13775.5|13789.1|13787.2|13777.6|13775.5|527
1583860200000|2020-03-10 17:10:00|13777.2|13775.1|13778.9|13777.6|13783.6|13781.5|13776.2|13774.5|639
1583860500000|2020-03-10 17:15:00|13779.1|13777|13775.5|13773.4|13782|13780.7|13774.9|13772.8|617
1583860800000|2020-03-10 17:20:00|13775.4|13773.3|13776.4|13774.3|13779.6|13777.5|13772.1|13770|636
1583861100000|2020-03-10 17:25:00|13776.2|13774.1|13774.1|13772|13779.5|13778.1|13772|13770.7|514
1583861400000|2020-03-10 17:30:00|13774.3|13773|13759.2|13757.1|13774.3|13773|13757.9|13755.8|728
1583861700000|2020-03-10 17:35:00|13759.5|13757.4|13767.8|13765.7|13769|13766.9|13756.8|13754.8|640
1583862000000|2020-03-10 17:40:00|13767.7|13765.6|13766.8|13764.7|13768.7|13767.2|13764|13762.2|632
1583862300000|2020-03-10 17:45:00|13766.6|13764.5|13768.1|13766.8|13768.3|13767|13761.8|13760.5|594
1583862600000|2020-03-10 17:50:00|13768|13766.7|13769.9|13767.8|13771.1|13769.3|13764.6|13762.8|583
1583862900000|2020-03-10 17:55:00|13770|13767.9|13774|13771.9|13775|13773|13769|13766.9|566
1583863200000|2020-03-10 18:00:00|13774.3|13772.2|13767.6|13765.5|13774.6|13773.1|13764.7|13763|600
1583863500000|2020-03-10 18:05:00|13767.7|13765.6|13756|13753.9|13770.8|13769|13755|13753.4|655
1583863800000|2020-03-10 18:10:00|13756.4|13754.3|13753.5|13751.4|13759.6|13757.8|13750.9|13748.8|684
1583864100000|2020-03-10 18:15:00|13753.7|13751.6|13759.1|13757|13761.1|13759|13751.1|13749.7|576
1583864400000|2020-03-10 18:20:00|13758.7|13756.6|13763|13760.9|13763.7|13761.6|13753.9|13752.3|608
1583864700000|2020-03-10 18:25:00|13762.9|13760.8|13761.9|13759.8|13766.4|13764.3|13759.2|13757.4|655
1583865000000|2020-03-10 18:30:00|13762.1|13760|13753.3|13751.2|13762.1|13760|13752.7|13750.6|562
1583865300000|2020-03-10 18:35:00|13753.4|13751.3|13757.8|13755.7|13757.9|13755.8|13749.5|13747.4|600
1583865600000|2020-03-10 18:40:00|13757.7|13755.6|13752.1|13750|13757.7|13755.9|13749.5|13747.4|602
1583865900000|2020-03-10 18:45:00|13752.2|13750.1|13740.7|13738.6|13752.2|13750.6|13739.2|13737.1|542
1583866200000|2020-03-10 18:50:00|13740.8|13738.7|13735.7|13733.6|13746.3|13744.3|13726.4|13724.3|680
1583866500000|2020-03-10 18:55:00|13735.5|13733.4|13740|13738.7|13743.7|13742.2|13735.1|13733|694
1583866800000|2020-03-10 19:00:00|13739.7|13738.4|13732.7|13730.6|13740.5|13738.8|13729|13726.9|618
1583867100000|2020-03-10 19:05:00|13732.8|13730.7|13732.4|13730.3|13734.8|13733.3|13728.7|13727|597
1583867400000|2020-03-10 19:10:00|13732.3|13730.2|13718.5|13716.4|13732.3|13730.5|13717.8|13715.7|627
1583867700000|2020-03-10 19:15:00|13718.6|13716.5|13713.9|13711.8|13724.5|13722.8|13712.5|13710.4|633
1583868000000|2020-03-10 19:20:00|13714.4|13712.3|13711.4|13709.3|13719.4|13717.3|13706.2|13704.1|649
1583868300000|2020-03-10 19:25:00|13711.5|13709.4|13717.4|13715.3|13725.4|13723.3|13710|13707.9|631
1583868600000|2020-03-10 19:30:00|13717.6|13715.5|13724.2|13722.1|13725.9|13723.8|13717.3|13715.3|594
1583868900000|2020-03-10 19:35:00|13724.3|13722.2|13718.8|13716.7|13726.4|13724.3|13718.4|13716.6|587
1583869200000|2020-03-10 19:40:00|13718.9|13716.8|13723.6|13721.5|13723.8|13721.7|13717.9|13716|595
1583869500000|2020-03-10 19:45:00|13723.3|13721.2|13718.1|13716.8|13723.3|13721.2|13716.8|13714.7|567
1583869800000|2020-03-10 19:50:00|13718.3|13717|13729.5|13727.4|13729.7|13728.1|13716.8|13715.3|574
1583870100000|2020-03-10 19:55:00|13729.6|13727.5|13741|13739.7|13749.1|13747|13729.5|13727.4|687
1583870400000|2020-03-10 20:00:00|13741.5|13740.2|13760.7|13759.4|13761.4|13759.4|13741.4|13740.1|635
1583870700000|2020-03-10 20:05:00|13760.6|13759.3|13748.3|13746.2|13761.5|13759.4|13747.7|13745.6|400
1583871000000|2020-03-10 20:10:00|13748|13745.9|13760.8|13758.7|13760.8|13758.7|13745.9|13743.8|343
1583871300000|2020-03-10 20:15:00|13760|13757.9|13748.4|13746.3|13760.2|13758.1|13748.3|13746.2|234
1583871600000|2020-03-10 20:20:00|13749.2|13747.1|13755|13752.9|13755.2|13753.1|13749.2|13747.1|236
1583871900000|2020-03-10 20:25:00|13754.9|13752.8|13747.7|13745.6|13755|13752.9|13747|13745.4|266
1583872200000|2020-03-10 20:30:00|13747.8|13745.7|13751.5|13749.4|13755.1|13753|13747.8|13745.7|280
1583872500000|2020-03-10 20:35:00|13751.4|13749.3|13753.7|13751.6|13754.9|13752.8|13750.5|13748.4|234
1583872800000|2020-03-10 20:40:00|13753.8|13751.7|13751.1|13749|13754.4|13752.3|13748.9|13747|237
1583873100000|2020-03-10 20:45:00|13750.9|13748.8|13745.4|13743.3|13751.9|13749.8|13744.2|13742.1|280
1583873400000|2020-03-10 20:50:00|13745.5|13743.4|13736.3|13734.2|13746.6|13744.5|13736.3|13734.2|286
1583873700000|2020-03-10 20:55:00|13736.6|13734.5|13728.6|13725.6|13736.6|13734.5|13723.9|13720.2|561
1583874000000|2020-03-10 21:00:00|13729.3|13723.7|13725.3|13719.9|13729.5|13725.2|13724.1|13716.5|102
1583874300000|2020-03-10 21:05:00|13726|13719.2|13725.7|13719.2|13726.1|13720.9|13723.1|13716.8|295
1583874600000|2020-03-10 21:10:00|13725.6|13719.1|13719.4|13715.1|13727|13720.5|13718|13710|443
1583874900000|2020-03-10 21:15:00|13719.3|13715.2|13720.2|13714.2|13738.4|13730.4|13718.4|13712.7|472
1583875200000|2020-03-10 21:20:00|13720.4|13713.9|13724.2|13716.2|13736.9|13728.9|13718.8|13713.6|339
1583875500000|2020-03-10 21:25:00|13723.9|13715.9|13723.3|13717|13724.9|13720.2|13720.7|13713.3|367
1583875800000|2020-03-10 21:30:00|13723.2|13716.8|13722.9|13716.8|13724.9|13720.7|13721.6|13716.2|376
1583876100000|2020-03-10 21:35:00|13723|13716.7|13733|13725|13735.1|13727.1|13722.3|13714.4|286
1583876400000|2020-03-10 21:40:00|13732.9|13724.9|13726.9|13718.9|13735.4|13727.4|13724|13716.9|284
1583876700000|2020-03-10 21:45:00|13727|13719|13725.2|13717.2|13738.2|13730.2|13723.7|13715.8|414
1583877000000|2020-03-10 21:50:00|13724.8|13716.8|13728.3|13720.3|13742.1|13734.1|13717.2|13709.2|475
1583877300000|2020-03-10 21:55:00|13728.2|13720.2|13732.5|13724.5|13733.5|13725.5|13723.9|13715.9|431
1583877600000|2020-03-10 22:00:00|13732.6|13724.6|13727.6|13719.6|13736.1|13728.3|13725.1|13717.1|483
1583877900000|2020-03-10 22:05:00|13728.1|13720.1|13726.2|13721.1|13729.4|13724.3|13721.4|13713.4|545
1583878200000|2020-03-10 22:10:00|13726|13722.1|13717.8|13714.4|13727.1|13723|13717|13713.2|408
1583878500000|2020-03-10 22:15:00|13718.1|13714.3|13719.6|13714.6|13720.7|13716.1|13715.7|13711.9|417
1583878800000|2020-03-10 22:20:00|13719.8|13714.9|13713.9|13710.5|13721|13716.1|13711.8|13708.8|583
1583879100000|2020-03-10 22:25:00|13714.2|13710.4|13712.8|13709.8|13714.7|13711.8|13711.9|13709|500
1583879400000|2020-03-10 22:30:00|13712.9|13710|13713.4|13710.4|13714.6|13711.6|13712|13709.3|332
1583879700000|2020-03-10 22:35:00|13713.2|13710.1|13714.1|13711.2|13714.8|13711.8|13712.4|13709.9|304
1583880000000|2020-03-10 22:40:00|13714|13711.1|13712.7|13710.5|13714.9|13711.4|13712.3|13709.1|339
1583880300000|2020-03-10 22:45:00|13713.1|13710.4|13708.2|13705.3|13713.2|13710.7|13707.8|13704.7|416
1583880600000|2020-03-10 22:50:00|13708.5|13705.5|13714.4|13711.4|13716.6|13713.4|13708.3|13705.4|425
1583880900000|2020-03-10 22:55:00|13714.5|13711.5|13712.7|13710|13715.1|13712.4|13712.5|13710|640
1583881200000|2020-03-10 23:00:00|13712.5|13710.4|13720.4|13717.9|13724.2|13721.6|13712.5|13710.4|416
1583881500000|2020-03-10 23:05:00|13720.2|13718.1|13721|13718.9|13722.6|13720|13718.3|13715.2|365
1583881800000|2020-03-10 23:10:00|13721.7|13718.3|13730.3|13728.1|13730.7|13728.6|13721.3|13718.3|413
1583882100000|2020-03-10 23:15:00|13730.4|13728.2|13724.9|13722.6|13730.9|13728.6|13723.6|13721.5|258
1583882400000|2020-03-10 23:20:00|13725|13722.5|13724.7|13722.3|13726.1|13723.3|13724.4|13722|189
1583882700000|2020-03-10 23:25:00|13724.8|13722.6|13726|13723.2|13726.2|13724.1|13723.8|13721|215
1583883000000|2020-03-10 23:30:00|13725.9|13723.1|13726|13723.4|13727.5|13724.8|13723.8|13721.4|378
1583883300000|2020-03-10 23:35:00|13726.2|13723.5|13730.3|13728.2|13732|13729.8|13725.8|13723.4|359
1583883600000|2020-03-10 23:40:00|13730.2|13728.1|13732.6|13730.5|13734.1|13732|13730.2|13727.9|287
1583883900000|2020-03-10 23:45:00|13732.5|13730.4|13738.7|13736.6|13742.4|13740.3|13732.5|13730.4|446
1583884200000|2020-03-10 23:50:00|13738.6|13736.5|13738.1|13736|13740.2|13738.1|13737.5|13735.4|305
1583884500000|2020-03-10 23:55:00|13738.2|13736.1|13733.5|13731.4|13738.5|13736.4|13731|13728.8|413
1583884800000|2020-03-11 00:00:00|13733.8|13731.7|13735.1|13732.5|13738.8|13736.7|13731.3|13729.2|431
1583885100000|2020-03-11 00:05:00|13735|13732.7|13731.8|13729.7|13737.2|13735.1|13730.6|13728.5|516
1583885400000|2020-03-11 00:10:00|13731.9|13729.8|13726.8|13724.5|13731.9|13729.8|13724.7|13722.6|368
1583885700000|2020-03-11 00:15:00|13726.7|13724.6|13733|13730.9|13733.1|13731|13726.6|13724.5|334
1583886000000|2020-03-11 00:20:00|13733.7|13731.6|13734.6|13732.5|13738.3|13736.6|13733.6|13731.5|324
1583886300000|2020-03-11 00:25:00|13734.5|13732.4|13739|13736.9|13739.3|13737.2|13731.4|13729.3|202
1583886600000|2020-03-11 00:30:00|13739.1|13737|13742.9|13740.8|13743|13740.9|13737.9|13735.8|238
1583886900000|2020-03-11 00:35:00|13742.8|13740.7|13736.4|13734.3|13742.8|13740.7|13736.2|13734.1|237
1583887200000|2020-03-11 00:40:00|13736.6|13734.5|13742.2|13740.1|13743.3|13740.9|13735.6|13733.4|443
1583887500000|2020-03-11 00:45:00|13742.3|13740|13742.2|13740.1|13742.4|13740.3|13740.7|13738.6|283
1583887800000|2020-03-11 00:50:00|13742|13739.9|13744.1|13742|13744.1|13742|13739.9|13737.8|284
1583888100000|2020-03-11 00:55:00|13744.2|13742.1|13737|13734.9|13747.5|13745.4|13736.3|13734.2|406
1583888400000|2020-03-11 01:00:00|13737.1|13735|13719.9|13717.8|13737.1|13735|13714.4|13712.3|616
1583888700000|2020-03-11 01:05:00|13719.8|13717.7|13711.6|13709.5|13719.8|13717.7|13705.8|13703.6|645
1583889000000|2020-03-11 01:10:00|13711.7|13709.6|13713|13710.9|13713.8|13711.7|13706.5|13704|436
1583889300000|2020-03-11 01:15:00|13713.1|13711|13713.1|13711|13713.6|13711.5|13710.1|13708|432
1583889600000|2020-03-11 01:20:00|13713|13710.9|13719|13716.8|13719.3|13717.2|13712.8|13710.7|384
1583889900000|2020-03-11 01:25:00|13718.9|13716.9|13724.1|13722|13725.2|13722.9|13717.2|13715.1|410
1583890200000|2020-03-11 01:30:00|13724.2|13722.9|13715.5|13713|13725.1|13723|13714.9|13712.2|565
1583890500000|2020-03-11 01:35:00|13715.4|13712.9|13719.2|13717|13719.6|13717.2|13711.3|13709.2|552
1583890800000|2020-03-11 01:40:00|13719.5|13716.6|13720.3|13718.2|13721.8|13719.7|13716.1|13713.9|575
1583891100000|2020-03-11 01:45:00|13719.9|13717.8|13716.4|13714.3|13720.6|13718.5|13715.7|13713.6|397
1583891400000|2020-03-11 01:50:00|13716.3|13714.2|13719|13716.2|13721.7|13718.8|13711.6|13709.5|478
1583891700000|2020-03-11 01:55:00|13718.9|13716.1|13719.4|13716.7|13721.8|13718.8|13718.1|13715.7|605
1583892000000|2020-03-11 02:00:00|13718.9|13716.4|13718.7|13716.6|13722.9|13720.4|13718.5|13716.3|562
1583892300000|2020-03-11 02:05:00|13718.9|13716.8|13721.9|13719.8|13722.4|13720.2|13718.6|13716.5|520
1583892600000|2020-03-11 02:10:00|13721.8|13719.7|13716.8|13714.4|13722.4|13720.2|13716.4|13714.1|451
1583892900000|2020-03-11 02:15:00|13716.7|13714.3|13717.3|13714.7|13719.9|13717.2|13716.4|13714|584
1583893200000|2020-03-11 02:20:00|13717.4|13714.5|13712|13709.8|13718.6|13716.4|13711.9|13709.6|456
1583893500000|2020-03-11 02:25:00|13712.1|13709.9|13707.2|13705|13712.2|13710.1|13706.7|13704.6|426
1583893800000|2020-03-11 02:30:00|13707.1|13705.1|13707.5|13705.1|13707.8|13705.6|13706.1|13704|325
1583894100000|2020-03-11 02:35:00|13707.6|13705.2|13703.6|13700.3|13708.3|13706.2|13701.2|13699.1|421
1583894400000|2020-03-11 02:40:00|13703.9|13700.8|13701.6|13699.5|13703.9|13701|13700.6|13698.4|283
1583894700000|2020-03-11 02:45:00|13701.5|13699.4|13700.7|13698.6|13703.2|13701.1|13700.4|13698.3|246
1583895000000|2020-03-11 02:50:00|13700.6|13698.5|13701.5|13699.4|13701.7|13699.6|13700.4|13698.3|188
1583895300000|2020-03-11 02:55:00|13701.3|13699.2|13703.1|13701|13703.3|13701.2|13700|13697.9|243
1583895600000|2020-03-11 03:00:00|13703|13700.9|13704.9|13702.8|13707.5|13705.4|13703|13700.9|386
1583895900000|2020-03-11 03:05:00|13704.8|13702.7|13700.3|13698.2|13705|13702.9|13699.7|13697.6|253
1583896200000|2020-03-11 03:10:00|13700.4|13698.3|13701.5|13699.4|13702|13699.9|13699.8|13697.7|216
1583896500000|2020-03-11 03:15:00|13701.8|13699.7|13697.5|13695.4|13701.9|13699.8|13697.5|13695.4|246
1583896800000|2020-03-11 03:20:00|13697.1|13695|13698.9|13696.8|13703.9|13701.8|13696.9|13694.8|278
1583897100000|2020-03-11 03:25:00|13698.8|13696.7|13700.1|13698|13700.6|13698.5|13697.6|13695.5|257
1583897400000|2020-03-11 03:30:00|13700|13697.9|13699.9|13697.8|13702|13699.9|13699.3|13697.2|350
1583897700000|2020-03-11 03:35:00|13699.8|13697.7|13700.1|13698|13700.6|13698.5|13699.6|13697.5|209
1583898000000|2020-03-11 03:40:00|13700.2|13698.1|13698.1|13696|13700.4|13698.3|13697.9|13695.8|296
1583898300000|2020-03-11 03:45:00|13698|13695.9|13698.3|13696.2|13699.2|13697.1|13697.2|13695.1|215
1583898600000|2020-03-11 03:50:00|13698.4|13696.3|13699.2|13697.1|13699.2|13697.1|13697.5|13695.4|156
1583898900000|2020-03-11 03:55:00|13699|13696.9|13692.4|13690.3|13699.1|13697|13692.4|13690.3|269
1583899200000|2020-03-11 04:00:00|13692.5|13690.4|13694.2|13692.1|13695.5|13693.4|13692|13689.9|209
1583899500000|2020-03-11 04:05:00|13694.1|13692|13694.7|13692.6|13696.6|13694.5|13694.1|13692|227
1583899800000|2020-03-11 04:10:00|13694.6|13692.5|13695.1|13693|13695.2|13693.1|13693.8|13691.7|176
1583900100000|2020-03-11 04:15:00|13695|13692.9|13694.9|13692.8|13695.2|13693.1|13694.6|13692.5|123
1583900400000|2020-03-11 04:20:00|13694.8|13692.7|13694.7|13692.6|13695|13692.9|13694|13691.9|147
1583900700000|2020-03-11 04:25:00|13694.6|13692.5|13696.9|13694.8|13697.3|13695.2|13694|13691.9|206
1583901000000|2020-03-11 04:30:00|13697|13694.9|13698.2|13696.1|13698.6|13696.5|13695.1|13693|210
1583901300000|2020-03-11 04:35:00|13698.3|13696.2|13698.3|13696.2|13698.4|13696.3|13698.1|13696|85
1583901600000|2020-03-11 04:40:00|13698.2|13696.1|13697|13694.9|13698.3|13696.5|13696.6|13694.6|130
1583901900000|2020-03-11 04:45:00|13697.2|13695.1|13696.2|13694.1|13697.3|13695.2|13695.2|13693.1|194
1583902200000|2020-03-11 04:50:00|13696.3|13694.2|13697.2|13695.1|13697.4|13695.3|13695.4|13693.3|216
1583902500000|2020-03-11 04:55:00|13697.1|13695|13699.4|13697.3|13699.6|13697.5|13695.9|13693.8|264
1583902800000|2020-03-11 05:00:00|13699.3|13697.2|13701.6|13699.5|13702.1|13700|13699.3|13697.2|404
1583903100000|2020-03-11 05:05:00|13701.7|13699.6|13703.9|13701.8|13705.9|13703.8|13701.2|13699.1|383
1583903400000|2020-03-11 05:10:00|13703.8|13701.7|13707.4|13705.3|13707.6|13705.5|13702.7|13700.6|392
1583903700000|2020-03-11 05:15:00|13707.3|13705.2|13706.7|13704.6|13707.6|13705.5|13705.3|13703.2|384
1583904000000|2020-03-11 05:20:00|13706.6|13704.5|13708.4|13706.3|13710.1|13708|13706.5|13704.4|299
1583904300000|2020-03-11 05:25:00|13708.5|13706.4|13708.3|13706.2|13710.1|13708|13707.6|13705.5|339
1583904600000|2020-03-11 05:30:00|13708.4|13706.3|13711|13708.9|13711.9|13709.8|13708.4|13706.3|291
1583904900000|2020-03-11 05:35:00|13711.1|13709|13712.7|13710.6|13713.8|13711.7|13710.9|13708.8|333
1583905200000|2020-03-11 05:40:00|13712.5|13710.4|13711.7|13709.6|13713.8|13711.7|13711.4|13709.3|395
1583905500000|2020-03-11 05:45:00|13711.8|13709.7|13710.8|13708.7|13713.3|13711.2|13710.5|13708.4|243
1583905800000|2020-03-11 05:50:00|13711|13708.9|13710.2|13708.1|13712.2|13710.1|13709.7|13707.6|275
1583906100000|2020-03-11 05:55:00|13710.3|13708.2|13710.3|13708.2|13712.1|13710|13709.9|13707.8|236
1583906400000|2020-03-11 06:00:00|13710|13707.9|13713|13710.9|13714.6|13712.5|13706.4|13704.3|541
1583906700000|2020-03-11 06:05:00|13713.1|13711|13717.8|13715.7|13718.7|13716.6|13711.2|13709.1|363
1583907000000|2020-03-11 06:10:00|13717.9|13715.8|13719.2|13717.1|13720.6|13718.5|13717|13714.9|398
1583907300000|2020-03-11 06:15:00|13719.3|13717.2|13715.1|13713|13719.3|13717.2|13714.8|13712.7|313
1583907600000|2020-03-11 06:20:00|13714.9|13712.8|13708.6|13706.5|13715.5|13713.4|13707.6|13705.5|400
1583907900000|2020-03-11 06:25:00|13708.5|13706.4|13711.6|13709.5|13712|13709.9|13708|13705.9|388
1583908200000|2020-03-11 06:30:00|13711.7|13709.6|13712.3|13710.2|13713.3|13711.2|13711.3|13709.2|343
1583908500000|2020-03-11 06:35:00|13712.4|13710.3|13712.5|13710.4|13712.8|13710.7|13711.7|13709.6|282
1583908800000|2020-03-11 06:40:00|13712.4|13710.3|13716.9|13714.8|13717|13714.9|13712.2|13710.1|415
1583909100000|2020-03-11 06:45:00|13716.8|13714.7|13720.7|13718.6|13721.4|13719.3|13715.5|13713.7|361
1583909400000|2020-03-11 06:50:00|13720.6|13718.5|13728.8|13726.7|13729.7|13727.6|13718|13715.9|414
1583909700000|2020-03-11 06:55:00|13729.1|13727|13730.6|13728.5|13734.4|13732.3|13727.8|13725.7|412
1583910000000|2020-03-11 07:00:00|13730.5|13728.4|13729.1|13727|13731.6|13729.5|13725.1|13723|692
1583910300000|2020-03-11 07:05:00|13729.2|13727.1|13727.3|13725.2|13734.1|13732|13727.1|13725|534
1583910600000|2020-03-11 07:10:00|13727.4|13725.3|13722.5|13720.4|13728.3|13726.2|13722.1|13720|558
1583910900000|2020-03-11 07:15:00|13722.4|13720.3|13713.9|13711.8|13722.4|13720.3|13712.2|13710.1|608
1583911200000|2020-03-11 07:20:00|13713.8|13711.7|13714.6|13712.5|13719|13716.9|13712.7|13710.6|474
1583911500000|2020-03-11 07:25:00|13714.7|13712.6|13714.4|13712.3|13715.4|13713.3|13710.1|13708|500
1583911800000|2020-03-11 07:30:00|13714.3|13712.2|13717|13715.7|13717.8|13715.7|13712.9|13710.8|489
1583912100000|2020-03-11 07:35:00|13716.7|13714.6|13716.6|13714.5|13720.3|13718.2|13715.6|13713.5|534
1583912400000|2020-03-11 07:40:00|13716.7|13714.6|13702.7|13700.6|13716.8|13714.7|13701.7|13699.6|529
1583912700000|2020-03-11 07:45:00|13702.8|13700.7|13699.3|13697.2|13703.3|13701.2|13696.3|13694.2|525
1583913000000|2020-03-11 07:50:00|13699.1|13697|13701.7|13699.6|13703.3|13701.2|13699|13696.9|478
1583913300000|2020-03-11 07:55:00|13701.8|13699.7|13704.9|13702.8|13706.3|13704.5|13701.1|13699|487
1583913600000|2020-03-11 08:00:00|13705.1|13703|13708.8|13706.7|13709.4|13707.4|13701.3|13699.2|577
1583913900000|2020-03-11 08:05:00|13708.7|13706.6|13699|13696.9|13708.9|13706.8|13698.4|13696.3|461
1583914200000|2020-03-11 08:10:00|13699.1|13697|13700.1|13698|13701.2|13699.3|13697|13694.9|455
1583914500000|2020-03-11 08:15:00|13700|13697.9|13701|13698.9|13701.2|13699.1|13699.2|13697.5|335
1583914800000|2020-03-11 08:20:00|13700.9|13698.8|13704.1|13702|13705.3|13703.2|13700.1|13698.2|444
1583915100000|2020-03-11 08:25:00|13704.2|13702.1|13708.7|13706.6|13711.4|13709.7|13704|13701.9|593
1583915400000|2020-03-11 08:30:00|13708.6|13706.5|13701.9|13699.8|13710.7|13708.6|13700.1|13698|480
1583915700000|2020-03-11 08:35:00|13702|13699.9|13696.7|13694.6|13702.6|13700.5|13696.6|13694.5|442
1583916000000|2020-03-11 08:40:00|13696.8|13694.7|13694.9|13692.8|13699|13696.9|13693.9|13692|437
1583916300000|2020-03-11 08:45:00|13695|13692.9|13686.1|13684|13695.1|13693|13682.6|13680.5|543
1583916600000|2020-03-11 08:50:00|13686|13683.9|13692.4|13691.1|13692.9|13691.1|13685.6|13683.7|521
1583916900000|2020-03-11 08:55:00|13692.5|13690.4|13695.8|13693.7|13696|13693.9|13689.7|13687.8|556
1583917200000|2020-03-11 09:00:00|13695.7|13693.6|13690.2|13688.9|13697.6|13695.5|13687.5|13686|475
1583917500000|2020-03-11 09:05:00|13690.1|13688.8|13694.1|13692|13695.2|13693.1|13690.1|13688.6|416
1583917800000|2020-03-11 09:10:00|13694|13691.9|13698.3|13697|13699.3|13697.7|13691.5|13689.7|420
1583918100000|2020-03-11 09:15:00|13698.2|13696.9|13698.9|13696.8|13700.9|13698.9|13697.2|13695.7|545
1583918400000|2020-03-11 09:20:00|13699|13696.9|13703|13700.9|13705.6|13703.9|13697.5|13695.4|436
1583918700000|2020-03-11 09:25:00|13703.1|13701|13698.2|13696.1|13705.4|13703.3|13697.5|13695.4|384
1583919000000|2020-03-11 09:30:00|13698.3|13696.2|13690.9|13688.8|13698.4|13696.3|13689.5|13687.8|413
1583919300000|2020-03-11 09:35:00|13691|13688.9|13692.6|13690.5|13694.8|13693.4|13690.7|13688.7|353
1583919600000|2020-03-11 09:40:00|13692.5|13690.4|13688.7|13686.6|13694.2|13692.1|13688.3|13686.3|361
1583919900000|2020-03-11 09:45:00|13688.5|13686.4|13694.2|13692.1|13694.2|13692.1|13686.4|13684.9|449
1583920200000|2020-03-11 09:50:00|13693.9|13691.8|13699.8|13697.7|13700.8|13698.7|13693.4|13691.3|500
1583920500000|2020-03-11 09:55:00|13699.9|13697.8|13700|13697.9|13702.5|13700.5|13699.2|13697.1|456
1583920800000|2020-03-11 10:00:00|13700.7|13698.6|13703.3|13701.2|13707.3|13705.8|13700.4|13698.3|516
1583921100000|2020-03-11 10:05:00|13703.4|13701.3|13706.8|13704.7|13710.1|13708|13703.3|13701.2|389
1583921400000|2020-03-11 10:10:00|13706.9|13704.8|13700.3|13699|13707.3|13705.2|13697.7|13695.6|461
1583921700000|2020-03-11 10:15:00|13700.9|13698.8|13697.1|13695.8|13701.1|13699|13696.5|13694.7|386
1583922000000|2020-03-11 10:20:00|13697.2|13695.9|13701.9|13699.8|13703.4|13701.7|13697.2|13695.7|362
1583922300000|2020-03-11 10:25:00|13702|13699.9|13707|13704.9|13708.5|13706.6|13701.8|13699.7|511
1583922600000|2020-03-11 10:30:00|13707.1|13705|13698.4|13696.3|13707.1|13705|13697|13694.9|527
1583922900000|2020-03-11 10:35:00|13698.3|13696.2|13704.8|13702.7|13706.3|13704.2|13698.1|13696|494
1583923200000|2020-03-11 10:40:00|13704.9|13702.8|13695.2|13693.1|13705.4|13703.8|13695.2|13693.1|458
1583923500000|2020-03-11 10:45:00|13695.3|13693.2|13696.1|13694|13699.6|13697.7|13694.2|13692.6|475
1583923800000|2020-03-11 10:50:00|13696|13693.9|13687.7|13685.6|13699.1|13697|13686.4|13684.3|499
1583924100000|2020-03-11 10:55:00|13687.6|13685.5|13685.5|13683.4|13692.9|13691.2|13685.1|13683.4|557
1583924400000|2020-03-11 11:00:00|13685.6|13683.5|13683.3|13681.2|13686.6|13684.8|13682.7|13680.6|570
1583924700000|2020-03-11 11:05:00|13683.4|13681.3|13693.9|13691.8|13693.9|13691.8|13682.7|13681.1|461
1583925000000|2020-03-11 11:10:00|13693.8|13691.7|13693.2|13691.1|13697|13695.3|13691|13689|599
1583925300000|2020-03-11 11:15:00|13693.3|13691.2|13700.4|13698.3|13701.1|13699|13692.6|13690.5|479
1583925600000|2020-03-11 11:20:00|13700|13698.7|13703.9|13701.8|13706.5|13704.4|13699.9|13698.3|521
1583925900000|2020-03-11 11:25:00|13703.8|13701.7|13711.6|13709.5|13714.3|13712.5|13703.5|13701.4|513
1583926200000|2020-03-11 11:30:00|13711.9|13709.8|13715|13712.9|13716.5|13714.6|13711.2|13709.1|349
1583926500000|2020-03-11 11:35:00|13714.9|13712.8|13723.1|13721|13723.5|13721.8|13714.9|13712.8|372
1583926800000|2020-03-11 11:40:00|13723.2|13721.1|13727.8|13726.5|13729|13726.9|13722.5|13720.4|361
1583927100000|2020-03-11 11:45:00|13727.9|13726.6|13728|13725.9|13733.9|13732.2|13726.6|13724.5|487
1583927400000|2020-03-11 11:50:00|13728.1|13726|13732.3|13730.2|13734.7|13732.6|13728|13725.9|454
1583927700000|2020-03-11 11:55:00|13732.2|13730.1|13731.7|13729.6|13734.2|13732.5|13725.8|13723.7|539
1583928000000|2020-03-11 12:00:00|13731.4|13729.3|13725.2|13723.9|13732.1|13730|13722.1|13720|602
1583928300000|2020-03-11 12:05:00|13725.3|13724|13725.5|13723.4|13726.3|13725|13721.3|13719.6|484
1583928600000|2020-03-11 12:10:00|13725.4|13723.3|13726.2|13724.1|13726.5|13724.4|13720.8|13718.7|478
1583928900000|2020-03-11 12:15:00|13726.1|13724|13726.6|13725.3|13728.6|13727.3|13723|13720.9|423
1583929200000|2020-03-11 12:20:00|13726.9|13725.6|13728.9|13726.8|13732.6|13731.1|13715.7|13713.6|764
1583929500000|2020-03-11 12:25:00|13729.1|13727|13738.9|13731|13742.2|13740|13728.4|13726.9|606
1583929800000|2020-03-11 12:30:00|13738.4|13730.4|13741.4|13740.1|13745.1|13743|13734.3|13730.1|644
1583930100000|2020-03-11 12:35:00|13741.5|13740.2|13739.2|13737.9|13743.9|13742.6|13738.2|13736.9|644
1583930400000|2020-03-11 12:40:00|13739.3|13738|13745.3|13744|13747.1|13745.8|13735.7|13734.4|579
1583930700000|2020-03-11 12:45:00|13745.2|13743.9|13746|13744.7|13747.3|13746|13743.9|13742.6|462
1583931000000|2020-03-11 12:50:00|13745.8|13744.5|13750.9|13749.6|13752.6|13751.3|13745.6|13744.3|447
1583931300000|2020-03-11 12:55:00|13751|13749.7|13745.4|13744.1|13751|13749.7|13744.9|13743.6|489
1583931600000|2020-03-11 13:00:00|13745.3|13744|13742.4|13741.1|13752.3|13751|13741.7|13740.4|622
1583931900000|2020-03-11 13:05:00|13742.5|13741.2|13749.1|13747.8|13749.2|13747.9|13740.8|13739.5|442
1583932200000|2020-03-11 13:10:00|13749|13747.7|13743.6|13742.3|13751|13749.7|13743.3|13742|525
1583932500000|2020-03-11 13:15:00|13743.5|13742.2|13743.3|13742|13747.2|13745.9|13740.8|13739.5|445
1583932800000|2020-03-11 13:20:00|13742.4|13741.1|13739.5|13738.2|13743.2|13741.9|13735.6|13734.3|461
1583933100000|2020-03-11 13:25:00|13739.7|13738.4|13731.3|13730|13741.2|13739.9|13730.9|13729.6|532
1583933400000|2020-03-11 13:30:00|13731.4|13730.1|13730.4|13729.1|13735.9|13734.6|13729.8|13728.5|709
1583933700000|2020-03-11 13:35:00|13730.1|13728.8|13731.8|13730.5|13733.1|13731.8|13724.1|13722.8|665
1583934000000|2020-03-11 13:40:00|13731.7|13730.4|13734|13731.9|13739.6|13738.3|13731|13729.7|660
1583934300000|2020-03-11 13:45:00|13733.8|13732.5|13733.9|13732.6|13734.7|13733.4|13727.5|13726.2|604
1583934600000|2020-03-11 13:50:00|13734|13732.7|13729|13727.7|13736.1|13734.8|13727|13725.7|545
1583934900000|2020-03-11 13:55:00|13728.9|13727.6|13736.8|13735.5|13737.6|13736.3|13728.5|13727.2|565
1583935200000|2020-03-11 14:00:00|13736.9|13735.6|13741.4|13740.1|13745.9|13744.6|13736.8|13735.5|665
1583935500000|2020-03-11 14:05:00|13741.3|13740|13736.9|13735.6|13743.5|13742.2|13736.9|13735.6|549
1583935800000|2020-03-11 14:10:00|13737|13735.7|13733.9|13732.6|13737.3|13736|13732.3|13731|567
1583936100000|2020-03-11 14:15:00|13733.8|13732.5|13724.8|13723.5|13736.3|13735|13723.5|13722.2|537
1583936400000|2020-03-11 14:20:00|13724.4|13723.1|13731.5|13730.2|13732.8|13731.5|13723.3|13722|532
1583936700000|2020-03-11 14:25:00|13731.7|13730.4|13738.7|13736.3|13739.1|13737.5|13731.1|13729.8|521
1583937000000|2020-03-11 14:30:00|13738.6|13736.5|13742.4|13741.1|13747.9|13746.6|13735.9|13734.6|673
1583937300000|2020-03-11 14:35:00|13742.6|13741.3|13749.3|13748|13755.6|13754.3|13742.3|13741|614
1583937600000|2020-03-11 14:40:00|13749.4|13748.1|13747|13745.7|13751.8|13750.5|13740.2|13738.9|596
1583937900000|2020-03-11 14:45:00|13746.9|13745.6|13749.5|13748.2|13751.1|13749.8|13741.9|13740.6|664
1583938200000|2020-03-11 14:50:00|13749.3|13748|13753.1|13751.8|13753.8|13752.5|13742.9|13741.6|541
1583938500000|2020-03-11 14:55:00|13753.2|13751.9|13753|13751.7|13762|13760.7|13749.3|13748|646
1583938800000|2020-03-11 15:00:00|13752.3|13751|13750.9|13749.6|13755.2|13753.9|13741.9|13740.6|639
1583939100000|2020-03-11 15:05:00|13751|13749.7|13742.6|13741.3|13751|13749.7|13741.9|13740.6|600
1583939400000|2020-03-11 15:10:00|13742.7|13741.4|13745.5|13744.2|13745.6|13744.3|13738.6|13737.3|634
1583939700000|2020-03-11 15:15:00|13745|13743.7|13742.2|13740.9|13749.5|13748.2|13741.2|13739.9|587
1583940000000|2020-03-11 15:20:00|13742.3|13741|13739|13737.7|13742.8|13741.5|13738.5|13737.2|490
1583940300000|2020-03-11 15:25:00|13739.1|13737.8|13734.1|13732.8|13739.9|13738.6|13733.7|13732.4|476
1583940600000|2020-03-11 15:30:00|13734|13732.7|13726.2|13724.9|13735.6|13734.3|13726.1|13724.8|581
1583940900000|2020-03-11 15:35:00|13726.1|13724.8|13734.8|13733.5|13734.8|13733.5|13723.8|13722.5|519
1583941200000|2020-03-11 15:40:00|13734.9|13733.6|13720.8|13719.5|13735.2|13733.9|13719.8|13718.5|618
1583941500000|2020-03-11 15:45:00|13720.9|13719.6|13718.2|13716.9|13721.7|13720.4|13712.7|13711.4|581
1583941800000|2020-03-11 15:50:00|13718|13716.7|13749.2|13747.9|13751.7|13750.4|13717.1|13715.8|661
1583942100000|2020-03-11 15:55:00|13748.9|13747.6|13749.1|13747.8|13752.4|13751.1|13744.3|13743|785
1583942400000|2020-03-11 16:00:00|13748.8|13747.5|13744.8|13743.5|13750|13748.7|13741.4|13740.1|663
1583942700000|2020-03-11 16:05:00|13744.9|13743.6|13741.4|13740.1|13750|13748.7|13741|13739.7|589
1583943000000|2020-03-11 16:10:00|13741.3|13740|13739.4|13738.1|13745|13743.7|13738.5|13737.2|568
1583943300000|2020-03-11 16:15:00|13739.5|13738.2|13734.6|13733.3|13741.3|13740|13732.8|13731.5|553
1583943600000|2020-03-11 16:20:00|13734.5|13733.2|13736.2|13734.9|13738.8|13737.5|13732.8|13731.5|524
1583943900000|2020-03-11 16:25:00|13736.1|13734.8|13738.7|13737.4|13738.8|13737.5|13731.1|13729.8|479
1583944200000|2020-03-11 16:30:00|13738.6|13737.3|13735|13732.9|13740.7|13739.4|13733.8|13732.5|520
1583944500000|2020-03-11 16:35:00|13735.1|13733|13742.3|13741|13742.9|13741.2|13731|13729.4|505
1583944800000|2020-03-11 16:40:00|13742.4|13741.1|13747.6|13746.3|13750.2|13748.9|13741.6|13740.3|516
1583945100000|2020-03-11 16:45:00|13747.5|13746.2|13752|13750.7|13752.5|13751.2|13746.2|13744.9|563
1583945400000|2020-03-11 16:50:00|13752.1|13750.8|13751.3|13750|13753.9|13752.6|13748.1|13746.8|505
1583945700000|2020-03-11 16:55:00|13751.2|13749.9|13752.9|13751.6|13753.8|13752.5|13749|13747.7|511
1583946000000|2020-03-11 17:00:00|13752.6|13751.3|13753.8|13752.5|13755.6|13754.3|13751.1|13749.8|648
1583946300000|2020-03-11 17:05:00|13753.7|13752.4|13753.5|13752.2|13754.3|13753|13751.4|13750.1|498
1583946600000|2020-03-11 17:10:00|13753.2|13751.9|13753.3|13752|13754.6|13753.3|13750.9|13749.6|554
1583946900000|2020-03-11 17:15:00|13753.2|13751.9|13752|13750.7|13754.3|13753|13751.2|13749.9|518
1583947200000|2020-03-11 17:20:00|13752.1|13750.8|13751.2|13749.9|13752.1|13750.8|13748.5|13747.2|490
1583947500000|2020-03-11 17:25:00|13751.1|13749.8|13743.4|13742.1|13751.2|13749.9|13742.5|13741.2|471
1583947800000|2020-03-11 17:30:00|13743.1|13741.8|13744|13742.7|13746|13744.7|13739.4|13738.1|508
1583948100000|2020-03-11 17:35:00|13743.9|13742.6|13744.5|13743.2|13745|13743.7|13741|13739.3|530
1583948400000|2020-03-11 17:40:00|13744.6|13743.3|13747.1|13745.8|13748.1|13746.8|13744.1|13742.8|541
1583948700000|2020-03-11 17:45:00|13747|13745.7|13746.2|13744.9|13748.3|13747|13745.4|13744.1|465
1583949000000|2020-03-11 17:50:00|13746.3|13745|13754|13752.7|13754.9|13753.6|13746.2|13744.9|421
1583949300000|2020-03-11 17:55:00|13754.1|13752.8|13753.7|13752.4|13754.2|13752.9|13750|13748.7|407
1583949600000|2020-03-11 18:00:00|13753.3|13752|13755.2|13753.9|13757.2|13755.9|13752.4|13751.1|454
1583949900000|2020-03-11 18:05:00|13755.3|13754|13752.1|13750.8|13756.9|13755.6|13752|13750.7|540
1583950200000|2020-03-11 18:10:00|13752.3|13751|13752.3|13751|13754.5|13753.2|13751.8|13750.5|514
1583950500000|2020-03-11 18:15:00|13752.4|13751.1|13755.8|13754.5|13756.5|13755.2|13752|13750.7|490
1583950800000|2020-03-11 18:20:00|13755.9|13754.6|13764.8|13763.5|13766.6|13765.3|13755.8|13754.5|549
1583951100000|2020-03-11 18:25:00|13764.9|13763.6|13768.9|13767.6|13770|13768.7|13764.9|13763.6|627
1583951400000|2020-03-11 18:30:00|13768.8|13767.5|13770.3|13769|13770.5|13769.2|13765.3|13764|567
1583951700000|2020-03-11 18:35:00|13770.2|13768.9|13767.8|13766.5|13772|13770.7|13767.1|13765.8|580
1583952000000|2020-03-11 18:40:00|13768.4|13767.1|13768.5|13767.2|13769.6|13768.3|13763.8|13762.5|610
1583952300000|2020-03-11 18:45:00|13768.9|13767.6|13772.4|13771.1|13772.5|13771.2|13768|13766.7|549
1583952600000|2020-03-11 18:50:00|13772.6|13771.3|13771.2|13769.9|13773.1|13771.8|13769.5|13768.2|501
1583952900000|2020-03-11 18:55:00|13771.3|13770|13771.9|13770.6|13773.6|13772.3|13769.6|13768.3|566
1583953200000|2020-03-11 19:00:00|13772.2|13770.9|13779.8|13778.5|13780.4|13779.1|13772.2|13770.9|592
1583953500000|2020-03-11 19:05:00|13779.7|13778.4|13775.5|13774.2|13780.5|13779.2|13774.8|13773.5|544
1583953800000|2020-03-11 19:10:00|13775.2|13773.9|13776.5|13775.2|13780.3|13779|13774.1|13772.8|579
1583954100000|2020-03-11 19:15:00|13776|13774.7|13771.3|13770|13777.2|13775.9|13771.1|13769.8|503
1583954400000|2020-03-11 19:20:00|13771.4|13770.1|13771|13769.7|13773.3|13772|13770|13768.7|529
1583954700000|2020-03-11 19:25:00|13770.8|13769.5|13772.5|13771.2|13775.4|13774.1|13768.5|13767.2|598
1583955000000|2020-03-11 19:30:00|13772.7|13771.4|13762.6|13760.5|13773.8|13772.5|13762.5|13760.5|619
1583955300000|2020-03-11 19:35:00|13762.4|13761.1|13754.4|13753.1|13763.7|13762.4|13753.3|13752|575
1583955600000|2020-03-11 19:40:00|13754.3|13753|13757.3|13756|13758.4|13757.1|13750.7|13749|691
1583955900000|2020-03-11 19:45:00|13757.2|13755.9|13737.2|13735.1|13758.2|13756.9|13735.8|13733.5|692
1583956200000|2020-03-11 19:50:00|13737.3|13735.2|13739.7|13737.6|13749.5|13748.2|13736.8|13734.7|715
1583956500000|2020-03-11 19:55:00|13739.6|13737.5|13750.2|13748.9|13750.7|13748.9|13735.3|13733.2|685
1583956800000|2020-03-11 20:00:00|13750|13748.7|13755.6|13754.3|13756|13754.3|13747.9|13746.2|517
1583957100000|2020-03-11 20:05:00|13755.4|13754.1|13754.5|13753.2|13756.7|13755.4|13752.5|13750.5|388
1583957400000|2020-03-11 20:10:00|13754.6|13753.3|13760.1|13758.8|13762.8|13761.2|13754.4|13752.9|377
1583957700000|2020-03-11 20:15:00|13760|13758.7|13769.5|13768.2|13771.2|13769.7|13757.1|13755.8|461
1583958000000|2020-03-11 20:20:00|13769.4|13768.1|13775|13773.7|13775.7|13774.4|13767.9|13766.2|408
1583958300000|2020-03-11 20:25:00|13775.1|13773.8|13771|13768.9|13775.3|13774|13770.6|13768.8|194
1583958600000|2020-03-11 20:30:00|13770.6|13769.3|13767|13764.9|13772.6|13771.3|13766.7|13764.7|321
1583958900000|2020-03-11 20:35:00|13767.1|13765|13771.6|13770.3|13772.4|13770.7|13766.3|13764.8|295
1583959200000|2020-03-11 20:40:00|13771.8|13769.7|13770|13767.9|13771.9|13770.1|13767.5|13765.4|307
1583959500000|2020-03-11 20:45:00|13769.9|13767.8|13781.9|13779.8|13782.1|13780.2|13766.3|13764.6|350
1583959800000|2020-03-11 20:50:00|13781.7|13779.6|13794.8|13792.7|13795.9|13793.8|13781.7|13779.6|355
1583960100000|2020-03-11 20:55:00|13795|13792.9|13781.8|13773.8|13795.9|13793.7|13781|13773|620
1583960400000|2020-03-11 21:00:00|13781.4|13773.4|13787.2|13782.6|13787.4|13782.9|13777.7|13772.2|82
1583960700000|2020-03-11 21:05:00|13787.1|13782.5|13783.6|13775.6|13789.7|13783.2|13782.8|13774.8|219
1583961000000|2020-03-11 21:10:00|13783.9|13775.9|13780.6|13772.6|13784.9|13776.9|13780.5|13772.5|170
1583961300000|2020-03-11 21:15:00|13780.8|13772.8|13786.8|13781.7|13788|13782|13779.9|13771.9|242
1583961600000|2020-03-11 21:20:00|13786.7|13781.6|13787.9|13782.1|13792.6|13785.3|13785|13780.3|271
1583961900000|2020-03-11 21:25:00|13788|13782.3|13785.9|13778.9|13791.1|13786.6|13776.8|13768.8|386
1583962200000|2020-03-11 21:30:00|13786.1|13779.3|13781.4|13775.6|13786.6|13780.2|13777.1|13769.1|362
1583962500000|2020-03-11 21:35:00|13781.5|13775.4|13783.7|13778.9|13784.2|13780.2|13778|13770|350
1583962800000|2020-03-11 21:40:00|13783|13779.1|13780.6|13772.6|13783.8|13780.2|13772.4|13764.4|392
1583963100000|2020-03-11 21:45:00|13780.7|13772.7|13782.9|13775.9|13783.4|13776.6|13778.5|13770.5|260
1583963400000|2020-03-11 21:50:00|13782.8|13775.8|13783.5|13775.5|13793.8|13785.8|13780|13774.3|323
1583963700000|2020-03-11 21:55:00|13783.7|13775.7|13786.2|13778.5|13787.2|13782.5|13783.4|13775.4|232
1583964000000|2020-03-11 22:00:00|13785.5|13778.7|13778.3|13774.5|13785.9|13778.7|13778.3|13773.6|546
1583964300000|2020-03-11 22:05:00|13778.2|13774.7|13777.5|13774.2|13779.5|13776|13777.2|13773.8|397
1583964600000|2020-03-11 22:10:00|13777.6|13774.3|13771.2|13768.1|13778.2|13775|13769.6|13765.7|394
1583964900000|2020-03-11 22:15:00|13771.5|13767.8|13773.5|13771|13774.5|13771.3|13771.2|13767.8|189
1583965200000|2020-03-11 22:20:00|13773.6|13770.8|13776|13773.7|13776.3|13773.8|13772.8|13769.8|252
1583965500000|2020-03-11 22:25:00|13776.1|13773.5|13773.5|13770.8|13779.5|13776.9|13773.5|13770.7|266
1583965800000|2020-03-11 22:30:00|13773.8|13770.9|13771.7|13769|13774.8|13771.8|13768.6|13765.6|468
1583966100000|2020-03-11 22:35:00|13771.3|13768.9|13775|13772.5|13775.5|13773|13768.8|13766.4|296
1583966400000|2020-03-11 22:40:00|13774.9|13772.7|13775.1|13772.3|13775.3|13772.7|13772.9|13769.3|259
1583966700000|2020-03-11 22:45:00|13775.3|13772.2|13780.3|13777.6|13781.4|13778.6|13774.9|13771.9|283
1583967000000|2020-03-11 22:50:00|13780.2|13777.5|13777.2|13774.3|13780.8|13777.9|13776.8|13774.1|259
1583967300000|2020-03-11 22:55:00|13777.4|13774.4|13772.2|13770.1|13777.6|13774.8|13771.7|13769.6|341
1583967600000|2020-03-11 23:00:00|13772.4|13770.3|13773.8|13771.7|13775.9|13773.8|13771.4|13769.1|456
1583967900000|2020-03-11 23:05:00|13773.7|13771.6|13772.6|13770.4|13774.4|13772.1|13772.5|13770.3|496
1583968200000|2020-03-11 23:10:00|13772.4|13770.5|13773.7|13771.6|13774.2|13772.1|13772.3|13770.2|318
1583968500000|2020-03-11 23:15:00|13773.6|13771.5|13777.4|13775.1|13777.6|13775.5|13773.6|13771.5|324
1583968800000|2020-03-11 23:20:00|13777.5|13775|13778.1|13776|13778.3|13776.2|13775.4|13773.3|241
1583969100000|2020-03-11 23:25:00|13778.2|13776.1|13777.2|13775.1|13778.5|13776.4|13774.5|13772.8|273
1583969400000|2020-03-11 23:30:00|13777.1|13775|13775.3|13773.2|13777.3|13775.2|13774|13771.9|300
1583969700000|2020-03-11 23:35:00|13775.8|13773.7|13778.3|13776.2|13778.7|13776.9|13775.3|13773.2|196
1583970000000|2020-03-11 23:40:00|13778.5|13776.4|13777.8|13775.7|13778.9|13777.2|13776.7|13774.9|213
1583970300000|2020-03-11 23:45:00|13777.7|13775.6|13779.7|13778.4|13780.1|13778.8|13777.4|13775.3|269
1583970600000|2020-03-11 23:50:00|13779.6|13778.3|13779.3|13778|13781.1|13779.8|13778.1|13776.6|224
1583970900000|2020-03-11 23:55:00|13779.4|13778.1|13774.2|13772.9|13779.4|13778.1|13773.5|13772.2|259
1583971200000|2020-03-12 00:00:00|13774.1|13772.8|13773.4|13772.1|13774.8|13773.3|13770|13768.7|378
1583971500000|2020-03-12 00:05:00|13773.2|13771.9|13772.8|13770.7|13773.7|13771.9|13771.8|13770.5|358
1583971800000|2020-03-12 00:10:00|13772.9|13770.8|13779.8|13777.7|13779.9|13777.8|13772.7|13770.6|384
1583972100000|2020-03-12 00:15:00|13779.9|13777.8|13782.2|13780.9|13782.5|13781.2|13777.2|13775.3|328
1583972400000|2020-03-12 00:20:00|13782.3|13781|13786.3|13785|13786.3|13785|13782.1|13780.6|317
1583972700000|2020-03-12 00:25:00|13786.2|13784.9|13786.1|13784|13790.8|13788.7|13785.1|13783.8|336
1583973000000|2020-03-12 00:30:00|13785.4|13784.1|13789|13787.7|13789.4|13787.7|13785.3|13784|352
1583973300000|2020-03-12 00:35:00|13789.1|13787.8|13786|13784.7|13789.2|13787.9|13785.2|13783.5|275
1583973600000|2020-03-12 00:40:00|13785.8|13784.5|13783.4|13781.3|13786.6|13784.8|13782.3|13780.6|280
1583973900000|2020-03-12 00:45:00|13782.8|13780.7|13784|13782.7|13787.1|13785.8|13782.8|13780.7|336
1583974200000|2020-03-12 00:50:00|13783.9|13782.6|13780.3|13778.2|13784.5|13783.2|13779.5|13777.8|335
1583974500000|2020-03-12 00:55:00|13780.2|13778.1|13779.5|13778.2|13782.2|13780.7|13778.4|13777.1|290
1583974800000|2020-03-12 01:00:00|13779.6|13778.3|13786.8|13784.7|13789.4|13787.3|13776|13773.9|527
1583975100000|2020-03-12 01:05:00|13786.7|13784.6|13784.7|13782.6|13791.1|13788.2|13783.3|13781.2|679
1583975400000|2020-03-12 01:10:00|13784.8|13782.7|13798|13795.9|13799.9|13798.1|13784.7|13782.6|689
1583975700000|2020-03-12 01:15:00|13798.3|13796.2|13797.9|13795.8|13800.8|13798.7|13795.3|13793.3|653
1583976000000|2020-03-12 01:20:00|13797.6|13795.5|13799.1|13797|13799.7|13797.6|13794|13791.9|601
1583976300000|2020-03-12 01:25:00|13799.2|13797.1|13807.8|13805.6|13811.3|13809.2|13797.2|13795.1|650
1583976600000|2020-03-12 01:30:00|13808|13805.7|13796.9|13794.8|13809.7|13807.6|13796.8|13794.7|706
1583976900000|2020-03-12 01:35:00|13797|13794.9|13801.9|13799.8|13805.1|13803|13796.6|13794.5|576
1583977200000|2020-03-12 01:40:00|13802|13799.9|13814.5|13812.4|13815.4|13813.3|13799.2|13796.8|671
1583977500000|2020-03-12 01:45:00|13814.6|13812.5|13818.3|13816.2|13821.7|13819.6|13812.5|13810.4|669
1583977800000|2020-03-12 01:50:00|13817.6|13815.5|13808|13805.9|13817.6|13815.5|13807.2|13805.1|554
1583978100000|2020-03-12 01:55:00|13808.1|13806|13806.5|13804.4|13809.6|13807.5|13806.1|13804|492
1583978400000|2020-03-12 02:00:00|13806.6|13804.5|13801.4|13799.3|13806.8|13804.7|13799.4|13797.7|519
1583978700000|2020-03-12 02:05:00|13801.3|13799.2|13806|13803.9|13812.3|13810.3|13800.8|13799.2|578
1583979000000|2020-03-12 02:10:00|13806.1|13804|13792.7|13790.6|13806.1|13804|13791.5|13789.6|670
1583979300000|2020-03-12 02:15:00|13792.3|13790.2|13804.8|13802.7|13813.2|13811.1|13790.4|13788.6|624
1583979600000|2020-03-12 02:20:00|13804.9|13802.8|13806|13803.8|13811.7|13810.1|13804.4|13802.1|542
1583979900000|2020-03-12 02:25:00|13805.9|13803.9|13804.9|13802.8|13807.5|13805.4|13802.7|13800.6|452
1583980200000|2020-03-12 02:30:00|13804.7|13802.6|13801.1|13799.8|13806.2|13804.1|13799.2|13797.4|456
1583980500000|2020-03-12 02:35:00|13801.2|13799.1|13795.5|13793.4|13802.4|13800.4|13794.5|13792.6|561
1583980800000|2020-03-12 02:40:00|13795.4|13793.3|13791.2|13789.1|13796.2|13794.1|13788.4|13786.5|466
1583981100000|2020-03-12 02:45:00|13791.3|13789.2|13791.3|13790|13794.4|13792.4|13790.3|13788.9|379
1583981400000|2020-03-12 02:50:00|13791.2|13789.9|13785.5|13783.4|13791.3|13790|13785.1|13783|354
1583981700000|2020-03-12 02:55:00|13785.4|13783.3|13789.3|13787.2|13790.4|13788.9|13782.5|13780.4|373
1583982000000|2020-03-12 03:00:00|13789.4|13787.3|13794.9|13793.6|13797.5|13795.9|13789.3|13787.2|323
1583982300000|2020-03-12 03:05:00|13794.8|13793.5|13792.1|13790|13795.5|13794.2|13790.8|13788.9|294
1583982600000|2020-03-12 03:10:00|13792.2|13790.1|13790.7|13788.6|13792.5|13790.4|13786.2|13784.5|446
1583982900000|2020-03-12 03:15:00|13790.6|13788.5|13792.7|13790.6|13792.7|13790.6|13789.7|13787.6|337
1583983200000|2020-03-12 03:20:00|13792.4|13790.3|13792.2|13790.1|13793.4|13791.3|13790.1|13788|298
1583983500000|2020-03-12 03:25:00|13792.1|13790|13791.9|13789.8|13792.7|13790.6|13791.3|13789.2|252
1583983800000|2020-03-12 03:30:00|13791.8|13789.7|13791.4|13789.3|13792.9|13790.8|13789.9|13788.3|293
1583984100000|2020-03-12 03:35:00|13791.5|13789.4|13789.8|13788.5|13792.1|13790.1|13789.2|13787.8|296
1583984400000|2020-03-12 03:40:00|13789.7|13788.4|13791.1|13789|13791.8|13790|13789.6|13788|181
1583984700000|2020-03-12 03:45:00|13790|13787.9|13789.6|13788.3|13793|13791.7|13789.4|13787.8|297
1583985000000|2020-03-12 03:50:00|13789.5|13788.2|13788|13786.7|13789.5|13788.2|13787.5|13785.9|241
1583985300000|2020-03-12 03:55:00|13787.9|13786.6|13789.7|13788.4|13790|13788.5|13787|13785.7|219
1583985600000|2020-03-12 04:00:00|13789.6|13788.3|13789.9|13787.8|13791.1|13789.4|13789|13786.9|330
1583985900000|2020-03-12 04:05:00|13789.8|13787.7|13785.6|13783.5|13790|13788|13785.4|13783.3|265
1583986200000|2020-03-12 04:10:00|13785.7|13783.6|13781.9|13779.8|13785.9|13783.9|13781|13778.9|428
1583986500000|2020-03-12 04:15:00|13781.8|13779.7|13781.8|13779.7|13782.7|13780.8|13780.2|13778.5|253
1583986800000|2020-03-12 04:20:00|13781.6|13779.5|13768.9|13767.6|13782.1|13780.6|13766.4|13764.3|460
1583987100000|2020-03-12 04:25:00|13768.8|13767.5|13769.5|13767.4|13771.6|13770.3|13768.1|13766.5|324
1583987400000|2020-03-12 04:30:00|13769.4|13767.3|13774.6|13772.5|13774.6|13772.8|13769.4|13767.3|313
1583987700000|2020-03-12 04:35:00|13774.5|13772.4|13773|13771.7|13777|13775|13769.9|13768.2|352
1583988000000|2020-03-12 04:40:00|13773.1|13771.8|13773|13771.7|13773.7|13772.4|13769.6|13767.7|351
1583988300000|2020-03-12 04:45:00|13773.1|13771.8|13774.9|13772.8|13775.6|13774.2|13772.6|13770.8|297
1583988600000|2020-03-12 04:50:00|13774.8|13772.7|13777.6|13775.5|13779.8|13777.7|13774.1|13772.1|305
1583988900000|2020-03-12 04:55:00|13777.7|13775.6|13782.2|13780.9|13782.8|13781.3|13777.6|13775.5|311
1583989200000|2020-03-12 05:00:00|13782|13780.7|13780.6|13778.5|13785.5|13783.4|13780.3|13778.4|397
1583989500000|2020-03-12 05:05:00|13780.3|13778.2|13784.4|13782.3|13784.6|13782.9|13779.4|13777.7|373
1583989800000|2020-03-12 05:10:00|13784.5|13782.4|13785.2|13783.1|13785.7|13783.9|13780.7|13778.7|258
1583990100000|2020-03-12 05:15:00|13784.9|13783.6|13786.9|13784.8|13788.9|13786.8|13784.7|13783.4|385
1583990400000|2020-03-12 05:20:00|13787|13784.9|13787.7|13785.6|13788.2|13786.5|13785.2|13783.5|283
1583990700000|2020-03-12 05:25:00|13787.8|13785.7|13787.1|13785.8|13788.5|13786.8|13784.9|13783.5|323
1583991000000|2020-03-12 05:30:00|13787.5|13785.4|13786|13783.9|13787.8|13786|13785|13783.4|301
1583991300000|2020-03-12 05:35:00|13786.1|13784|13783.9|13781.8|13786.2|13784.3|13782.7|13781.1|248
1583991600000|2020-03-12 05:40:00|13784|13781.9|13785|13782.9|13786|13784|13783.7|13781.8|285
1583991900000|2020-03-12 05:45:00|13785.1|13783|13784.9|13782.8|13785.3|13783.2|13783.7|13781.8|288
1583992200000|2020-03-12 05:50:00|13784.6|13782.5|13782.9|13780.8|13784.6|13782.7|13782.1|13780.3|237
1583992500000|2020-03-12 05:55:00|13782.8|13780.7|13783.5|13782.2|13784.3|13782.7|13782.1|13780.3|223
1583992800000|2020-03-12 06:00:00|13784|13782.7|13791.2|13789.1|13791.8|13790.5|13784|13782.7|388
1583993100000|2020-03-12 06:05:00|13791.1|13789|13792|13790.7|13793.8|13791.7|13789.6|13788|329
1583993400000|2020-03-12 06:10:00|13792.3|13791|13793.6|13791.5|13793.9|13791.8|13787.2|13785.1|383
1583993700000|2020-03-12 06:15:00|13793.5|13791.4|13792.5|13791.2|13797.6|13795.5|13790.4|13788.3|333
1583994000000|2020-03-12 06:20:00|13792.6|13791.3|13790.2|13788.1|13792.6|13791.3|13789.3|13787.2|333
1583994300000|2020-03-12 06:25:00|13790.1|13788|13788.9|13786.8|13793.1|13791.2|13788.4|13786.3|306
1583994600000|2020-03-12 06:30:00|13788.7|13786.6|13789.1|13787|13789.8|13787.7|13785.7|13784.1|307
1583994900000|2020-03-12 06:35:00|13789|13786.9|13787.4|13785.3|13789.8|13787.7|13786.8|13785|280
1583995200000|2020-03-12 06:40:00|13787.3|13785.2|13791|13788.9|13793.1|13791|13786.2|13784.2|325
1583995500000|2020-03-12 06:45:00|13791.1|13789|13792.2|13790.1|13792.5|13790.4|13788|13785.9|324
1583995800000|2020-03-12 06:50:00|13792.3|13790.2|13791.9|13789.8|13792.9|13791.1|13788.2|13786.1|358
1583996100000|2020-03-12 06:55:00|13791.8|13789.7|13788.9|13786.8|13792.2|13790.1|13787.7|13786.2|309
1583996400000|2020-03-12 07:00:00|13788.7|13786.6|13784.5|13782.4|13788.9|13786.9|13782.2|13780.5|598
1583996700000|2020-03-12 07:05:00|13784.6|13782.5|13779|13776.9|13785|13782.9|13778.7|13776.7|560
1583997000000|2020-03-12 07:10:00|13779.2|13777.1|13774.4|13773.1|13779.8|13778.1|13772.5|13770.7|564
1583997300000|2020-03-12 07:15:00|13774.5|13773.2|13776.4|13774.3|13776.6|13774.9|13773.2|13771.4|729
1583997600000|2020-03-12 07:20:00|13776.1|13774|13771.3|13769.2|13776.5|13774.4|13768.8|13767.5|539
1583997900000|2020-03-12 07:25:00|13771.4|13769.3|13770.1|13768.8|13772.8|13771.2|13766.3|13764.6|620
1583998200000|2020-03-12 07:30:00|13770.2|13768.9|13774.1|13772|13779.4|13777.7|13769.6|13767.8|657
1583998500000|2020-03-12 07:35:00|13774|13771.9|13772.2|13770.1|13774.6|13772.6|13767.4|13765.8|596
1583998800000|2020-03-12 07:40:00|13772|13769.9|13773.6|13772.3|13777|13775.7|13771.8|13769.8|522
1583999100000|2020-03-12 07:45:00|13773.8|13772.5|13769.4|13767.3|13775.2|13773.7|13767.9|13765.8|324
1583999400000|2020-03-12 07:50:00|13769.3|13767.2|13769.4|13767.3|13769.9|13768.5|13765.8|13764.2|314
1583999700000|2020-03-12 07:55:00|13769.3|13767.2|13765.5|13764.2|13769.6|13767.5|13765|13763.7|324
1584000000000|2020-03-12 08:00:00|13765.4|13764.1|13766.9|13765.6|13767.8|13766.5|13764.6|13763|484
1584000300000|2020-03-12 08:05:00|13767|13765.7|13764.8|13762.7|13767.8|13766.5|13761.4|13759.5|405
1584000600000|2020-03-12 08:10:00|13764.7|13762.6|13756.6|13755.3|13765.9|13764.6|13756.5|13755.1|410
1584000900000|2020-03-12 08:15:00|13756.5|13755.2|13758.4|13757.1|13759|13757.3|13754.8|13753.1|414
1584001200000|2020-03-12 08:20:00|13758.3|13757|13759.4|13757.3|13760.8|13759.5|13756|13754.7|405
1584001500000|2020-03-12 08:25:00|13759.3|13757.2|13766.4|13765.1|13767.6|13765.5|13759.3|13757.2|407
1584001800000|2020-03-12 08:30:00|13766.5|13765.2|13766.6|13764.5|13767.7|13765.6|13763.2|13761.2|435
1584002100000|2020-03-12 08:35:00|13766.7|13764.6|13769|13766.9|13772.6|13770.7|13766.5|13764.5|378
1584002400000|2020-03-12 08:40:00|13769.3|13767.2|13769.1|13767.8|13771.6|13769.7|13766.4|13765.1|418
1584002700000|2020-03-12 08:45:00|13768.7|13767.4|13768.8|13767.5|13771.1|13769.6|13767.6|13766.2|396
1584003000000|2020-03-12 08:50:00|13768.7|13767.4|13769.4|13768.1|13772.8|13770.7|13767.3|13765.8|456
1584003300000|2020-03-12 08:55:00|13769.5|13768.2|13766.9|13764.8|13769.5|13768.2|13763|13761.2|403
1584003600000|2020-03-12 09:00:00|13767|13764.9|13762.4|13760.3|13769.9|13767.8|13761.5|13760.2|421
1584003900000|2020-03-12 09:05:00|13762.5|13760.4|13756.7|13755.4|13763.1|13761.6|13755.4|13753.9|429
1584004200000|2020-03-12 09:10:00|13756.8|13755.5|13759.2|13757.1|13759.5|13758.2|13753.5|13752|328
1584004500000|2020-03-12 09:15:00|13758.9|13757.6|13757.8|13755.7|13760.8|13758.7|13755.6|13754.3|317
1584004800000|2020-03-12 09:20:00|13757.7|13755.6|13754.5|13752.4|13757.9|13756.1|13753.4|13752|361
1584005100000|2020-03-12 09:25:00|13754.6|13752.5|13760.1|13758|13760.4|13758.7|13754.1|13752.3|283
1584005400000|2020-03-12 09:30:00|13760.3|13758.2|13756.5|13754.4|13762.7|13761|13755.9|13753.8|334
1584005700000|2020-03-12 09:35:00|13756.4|13754.3|13759.5|13758.2|13760|13758.7|13756.3|13754.2|287
1584006000000|2020-03-12 09:40:00|13759.6|13758.3|13768.8|13767.5|13769.5|13768.2|13759|13757.7|379
1584006300000|2020-03-12 09:45:00|13768.7|13767.4|13762.3|13761|13768.9|13767.5|13762.1|13760.5|477
1584006600000|2020-03-12 09:50:00|13762.2|13760.9|13771.1|13769|13772.5|13770.6|13760.7|13759.4|522
1584006900000|2020-03-12 09:55:00|13771.4|13769.3|13779.2|13777.1|13779.5|13777.5|13771.4|13769.2|438
1584007200000|2020-03-12 10:00:00|13779.1|13777|13782.6|13781.3|13785.2|13783.5|13778.5|13776.9|417
1584007500000|2020-03-12 10:05:00|13782.4|13781.1|13782.3|13780.2|13784.4|13783.1|13780.4|13778.9|375
1584007800000|2020-03-12 10:10:00|13782.2|13780.1|13785.8|13784.5|13786.9|13784.9|13782|13779.9|424
1584008100000|2020-03-12 10:15:00|13786.2|13784.1|13791.6|13789.5|13791.7|13790|13785.3|13784|382
1584008400000|2020-03-12 10:20:00|13791.7|13789.6|13795|13792.9|13798.2|13796.9|13791.6|13789.5|431
1584008700000|2020-03-12 10:25:00|13795.1|13793|13793.9|13791.8|13797|13795.4|13791.5|13790.2|375
1584009000000|2020-03-12 10:30:00|13794.2|13792.1|13799.6|13798.3|13799.9|13798.5|13792.9|13791.1|476
1584009300000|2020-03-12 10:35:00|13800.1|13798|13793.8|13792.5|13801.8|13800.5|13793.3|13792|384
1584009600000|2020-03-12 10:40:00|13793.9|13792.6|13785.1|13783.8|13795.5|13794.2|13783.7|13782.4|488
1584009900000|2020-03-12 10:45:00|13785.4|13783.3|13785.3|13784|13788.3|13786.3|13782.4|13781|438
1584010200000|2020-03-12 10:50:00|13785.5|13784.2|13787.6|13785.5|13794.8|13793.5|13785.4|13784.1|444
1584010500000|2020-03-12 10:55:00|13787.9|13785.8|13793.4|13792.1|13794|13792.7|13787.6|13785.5|469
1584010800000|2020-03-12 11:00:00|13793.5|13792.2|13813.7|13811.6|13815.2|13813.1|13791.2|13789.3|580
1584011100000|2020-03-12 11:05:00|13813.9|13812.6|13821.9|13820.6|13822|13820.7|13813.8|13812.1|436
1584011400000|2020-03-12 11:10:00|13821.8|13820.5|13822.2|13820.9|13824.4|13823.1|13819.8|13818.5|496
1584011700000|2020-03-12 11:15:00|13822.4|13821.1|13808.3|13807|13823|13821.7|13808.2|13806.9|484
1584012000000|2020-03-12 11:20:00|13808.4|13807.1|13814|13812.7|13815.7|13814.4|13808.3|13807|411
1584012300000|2020-03-12 11:25:00|13814.1|13812.8|13816.1|13814.8|13818.6|13816.6|13811.5|13810.2|397
1584012600000|2020-03-12 11:30:00|13816.2|13814.9|13823.7|13822.4|13824.3|13823|13814.7|13813.4|474
1584012900000|2020-03-12 11:35:00|13823.6|13822.3|13824.4|13823.1|13832.4|13831.1|13822.8|13821.5|438
1584013200000|2020-03-12 11:40:00|13824.6|13823.3|13821.5|13820.2|13826.9|13825.6|13821.3|13819.9|470
1584013500000|2020-03-12 11:45:00|13821.6|13820.3|13824.4|13823.1|13824.8|13823.5|13818.8|13817.2|395
1584013800000|2020-03-12 11:50:00|13824.3|13823|13825.2|13823.9|13829.9|13828.6|13821.3|13820|477
1584014100000|2020-03-12 11:55:00|13825.3|13824|13819.3|13818|13828.4|13827|13818.4|13817.1|426
1584014400000|2020-03-12 12:00:00|13819.4|13818.1|13827.6|13825.5|13827.7|13826|13814.1|13812.8|760
1584014700000|2020-03-12 12:05:00|13827.5|13825.4|13823.6|13821.5|13828|13826.7|13814.3|13812.2|738
1584015000000|2020-03-12 12:10:00|13824.2|13822.1|13817.6|13815.5|13825.2|13823.7|13815.3|13813.2|749
1584015300000|2020-03-12 12:15:00|13817.5|13815.4|13836.5|13834.4|13837.3|13835.2|13813|13810.9|753
1584015600000|2020-03-12 12:20:00|13836.8|13834.7|13830.2|13828.1|13839.9|13837.8|13827.8|13825.6|837
1584015900000|2020-03-12 12:25:00|13830.3|13828.2|13830.1|13823.1|13849.7|13848.4|13811.4|13806|872
1584016200000|2020-03-12 12:30:00|13830|13822|13845.6|13843.5|13847.1|13845|13830|13822|863
1584016500000|2020-03-12 12:35:00|13845.8|13843.7|13851.1|13849|13854.8|13852.7|13839.5|13837.4|823
1584016800000|2020-03-12 12:40:00|13850.9|13848.8|13839|13834.4|13852.4|13850.3|13830.9|13828.7|798
1584017100000|2020-03-12 12:45:00|13839.6|13834.3|13818.2|13816.1|13845.5|13838.7|13802.6|13796.8|1110
1584017400000|2020-03-12 12:50:00|13818.5|13816|13837.5|13835.4|13838.1|13836|13812.3|13810.2|869
1584017700000|2020-03-12 12:55:00|13837.7|13835.6|13840.1|13838|13847.4|13845|13831.5|13829.4|918
1584018000000|2020-03-12 13:00:00|13839.1|13837|13828.5|13826.4|13842.2|13840.1|13820.4|13818.3|960
1584018300000|2020-03-12 13:05:00|13828.4|13826.3|13837.5|13835.4|13837.5|13835.4|13819.9|13817.2|871
1584018600000|2020-03-12 13:10:00|13837.2|13835.1|13815.1|13813|13837.7|13835.6|13812.2|13809.9|985
1584018900000|2020-03-12 13:15:00|13815.4|13813.3|13829.9|13827.8|13832.6|13830.5|13814.9|13812.8|860
1584019200000|2020-03-12 13:20:00|13829.7|13827.6|13829.9|13826.5|13847.3|13845.2|13824.3|13821.8|738
1584019500000|2020-03-12 13:25:00|13829.6|13826.8|13824.7|13822.1|13841.5|13838.9|13823.6|13821.2|792
1584019800000|2020-03-12 13:30:00|13824.4|13822.2|13829.9|13827.8|13831.1|13828.6|13823.8|13821.1|831
1584020100000|2020-03-12 13:35:00|13830.2|13828.1|13839.1|13837|13842.1|13839.4|13829.9|13827.8|693
1584020400000|2020-03-12 13:40:00|13839|13836.9|13830.6|13828.5|13844|13841.9|13829.7|13827.6|707
1584020700000|2020-03-12 13:45:00|13830.8|13828.7|13821.2|13819.1|13833|13830.9|13816.7|13814.6|884
1584021000000|2020-03-12 13:50:00|13821.5|13819.4|13826.7|13824.6|13828.8|13826.7|13816.8|13814.7|814
1584021300000|2020-03-12 13:55:00|13826.8|13824.7|13775.4|13771.5|13826.8|13824.7|13767.4|13763.9|1049
1584021600000|2020-03-12 14:00:00|13775.8|13771.6|13813.9|13811.8|13822.9|13820.8|13774.8|13771.3|1044
1584021900000|2020-03-12 14:05:00|13813.8|13811.7|13798.4|13796.3|13815.9|13813.6|13791.8|13788.2|988
1584022200000|2020-03-12 14:10:00|13798.3|13796|13792|13789.9|13803|13800.9|13771.7|13768|1126
1584022500000|2020-03-12 14:15:00|13791.9|13789.8|13795.8|13793.7|13799|13796.9|13783.2|13781.1|1025
1584022800000|2020-03-12 14:20:00|13796.2|13794.1|13807.5|13805.4|13816.5|13814.4|13792.8|13790.6|960
1584023100000|2020-03-12 14:25:00|13807.3|13805.2|13807.3|13805.2|13809.7|13807.6|13795.1|13793|850
1584023400000|2020-03-12 14:30:00|13807.1|13805|13802.8|13800.7|13808.5|13806.4|13800.4|13798.3|962
1584023700000|2020-03-12 14:35:00|13802.7|13800.6|13802.4|13800.3|13807|13804.9|13799|13796.9|935
1584024000000|2020-03-12 14:40:00|13802.3|13800.2|13814|13811.9|13814.2|13812.1|13800.6|13798.4|887
1584024300000|2020-03-12 14:45:00|13813.9|13811.8|13800.1|13798.8|13815.6|13813.5|13799.6|13797.7|879
1584024600000|2020-03-12 14:50:00|13800.6|13798.5|13796.4|13794.3|13806.3|13804.2|13793.5|13791.8|789
1584024900000|2020-03-12 14:55:00|13796.5|13794.4|13804.8|13802.7|13808.2|13806.1|13794.3|13792.2|792
1584025200000|2020-03-12 15:00:00|13805.2|13803.1|13811.6|13809.5|13814.7|13812.6|13803.5|13801.4|941
1584025500000|2020-03-12 15:05:00|13812.2|13810.1|13814.3|13812.2|13820.2|13818.1|13810.1|13808|993
1584025800000|2020-03-12 15:10:00|13814.4|13812.3|13827.9|13825.8|13832|13829.9|13809.2|13807.1|901
1584026100000|2020-03-12 15:15:00|13828|13825.9|13818.2|13816.1|13832.5|13831|13818.2|13816.1|907
1584026400000|2020-03-12 15:20:00|13818.1|13816|13803.4|13801.3|13819|13816.9|13793.2|13791.1|969
1584026700000|2020-03-12 15:25:00|13803.5|13801.4|13808.5|13806.4|13809.4|13807.3|13800.5|13798.4|859
1584027000000|2020-03-12 15:30:00|13808.4|13806.3|13813.8|13811.7|13815.2|13813.1|13804.4|13802.3|878
1584027300000|2020-03-12 15:35:00|13813|13810.9|13824.2|13822.1|13826.2|13824.1|13809.7|13807.6|887
1584027600000|2020-03-12 15:40:00|13824.8|13822.7|13849.5|13847.4|13851.2|13849.2|13822.7|13820.9|970
1584027900000|2020-03-12 15:45:00|13849|13846.9|13859.2|13857.1|13860.7|13858.6|13847.5|13845.4|947
1584028200000|2020-03-12 15:50:00|13859.3|13857.2|13858.7|13856.6|13869.4|13867.3|13856.1|13854|912
1584028500000|2020-03-12 15:55:00|13858.8|13856.7|13873.4|13871.3|13882.6|13880.5|13856.3|13854.2|1022
1584028800000|2020-03-12 16:00:00|13873.1|13871|13880|13877.9|13880.1|13878|13863.5|13861.4|1022
1584029100000|2020-03-12 16:05:00|13879.9|13877.8|13879.7|13877.6|13883.7|13881.6|13877.4|13875.3|828
1584029400000|2020-03-12 16:10:00|13879.6|13877.5|13888.9|13886.8|13898.9|13896.8|13877.7|13875.6|921
1584029700000|2020-03-12 16:15:00|13888.4|13885.9|13879.6|13877.5|13890.4|13888.3|13876|13873.9|909
1584030000000|2020-03-12 16:20:00|13879.5|13877.4|13860.1|13858|13880|13878|13858.7|13856.6|791
1584030300000|2020-03-12 16:25:00|13860.2|13858.1|13838.5|13836.4|13866.1|13864|13838.5|13836.4|778
1584030600000|2020-03-12 16:30:00|13838.8|13836.7|13838.5|13836.4|13863.9|13861.8|13829.4|13827|1107
1584030900000|2020-03-12 16:35:00|13838.4|13836.3|13834.1|13832|13847.1|13845|13828.8|13826.7|1007
1584031200000|2020-03-12 16:40:00|13834.9|13832.8|13846.1|13844|13849.8|13847.7|13833.1|13831|820
1584031500000|2020-03-12 16:45:00|13845.7|13843.6|13832.8|13830.7|13846.3|13844.2|13825.1|13822|782
1584031800000|2020-03-12 16:50:00|13833|13830.9|13781|13774.3|13833|13830.9|13764.9|13762.5|1181
1584032100000|2020-03-12 16:55:00|13780.4|13774.2|13746.2|13743.8|13788.4|13783.5|13717.6|13713.1|1246
1584032400000|2020-03-12 17:00:00|13746.6|13743.9|13745.4|13742.7|13757.9|13754.4|13734.4|13729.5|1179
1584032700000|2020-03-12 17:05:00|13744.7|13742.4|13722.2|13720.1|13749.2|13746.9|13708.7|13706.6|1132
1584033000000|2020-03-12 17:10:00|13722.3|13719.8|13754.2|13752.1|13763.2|13761.1|13714.6|13712.5|1099
1584033300000|2020-03-12 17:15:00|13754|13751.7|13766.3|13764.2|13772.7|13770.5|13754|13751.7|1110
1584033600000|2020-03-12 17:20:00|13766.4|13764.3|13776.1|13774|13781.3|13779.1|13763.6|13761.3|991
1584033900000|2020-03-12 17:25:00|13776|13773.9|13761.5|13758.9|13780.7|13778.6|13753.5|13751.4|1020
1584034200000|2020-03-12 17:30:00|13761.1|13758.8|13765.6|13763.5|13773.9|13771.4|13761.1|13758.7|1036
1584034500000|2020-03-12 17:35:00|13765.7|13763.6|13776.2|13774|13785.7|13783.6|13765.4|13763.3|938
1584034800000|2020-03-12 17:40:00|13776.3|13773.9|13804.4|13802|13805.3|13803.2|13774.8|13772.3|1048
1584035100000|2020-03-12 17:45:00|13805.1|13802.8|13787.3|13785.2|13807.3|13805.2|13785.4|13782.7|928
1584035400000|2020-03-12 17:50:00|13787.4|13785.3|13801.6|13799.5|13801.7|13799.6|13787.2|13785.1|862
1584035700000|2020-03-12 17:55:00|13801.9|13799.8|13796.3|13794.2|13810.3|13808.2|13793.9|13791.8|954
1584036000000|2020-03-12 18:00:00|13796.1|13794|13798.4|13796.2|13803.5|13801.4|13792.7|13790.6|952
1584036300000|2020-03-12 18:05:00|13798.2|13796.1|13801.6|13799.3|13804.2|13802.1|13790.4|13788.2|877
1584036600000|2020-03-12 18:10:00|13801.3|13798.9|13812.8|13810.7|13813.3|13811.2|13801.1|13798.8|777
1584036900000|2020-03-12 18:15:00|13812.5|13810.4|13796.9|13794.8|13817.7|13815.4|13795.6|13793.5|782
1584037200000|2020-03-12 18:20:00|13797|13794.9|13806.8|13804.7|13808.8|13806.7|13789.9|13787.8|731
1584037500000|2020-03-12 18:25:00|13806.9|13804.8|13819.8|13817.7|13821.4|13819.2|13804.9|13802.8|713
1584037800000|2020-03-12 18:30:00|13819.9|13817.4|13829|13826.9|13831.1|13828.9|13816.3|13813.8|902
1584038100000|2020-03-12 18:35:00|13828.9|13826.8|13845.8|13843|13846.9|13844.8|13825.3|13823|1074
1584038400000|2020-03-12 18:40:00|13845.4|13843.1|13837.2|13834.8|13846.6|13844.4|13830.9|13828.8|812
1584038700000|2020-03-12 18:45:00|13837.6|13835.5|13830.7|13828.6|13844.5|13842.4|13830.1|13828|846
1584039000000|2020-03-12 18:50:00|13830.5|13828.4|13839.7|13837.6|13843.6|13841.5|13828.7|13826.6|739
1584039300000|2020-03-12 18:55:00|13839.8|13837.7|13847|13844.8|13849.5|13847.4|13838.9|13836.8|692
1584039600000|2020-03-12 19:00:00|13847.7|13845.6|13843.6|13841.5|13855.8|13853.7|13837|13835.6|982
1584039900000|2020-03-12 19:05:00|13843.7|13841.6|13844.3|13842.2|13848.8|13846.7|13841.1|13839|709
1584040200000|2020-03-12 19:10:00|13844.1|13841.8|13834.2|13832.1|13845.3|13843.3|13833.2|13831.1|712
1584040500000|2020-03-12 19:15:00|13834.3|13832.2|13845.2|13843.1|13846.3|13844.6|13834.3|13832.2|679
1584040800000|2020-03-12 19:20:00|13845.5|13843.4|13841.1|13839|13849|13846.9|13839.8|13837.7|705
1584041100000|2020-03-12 19:25:00|13841.3|13840|13847.2|13845.1|13848.9|13846.8|13840|13837.9|656
1584041400000|2020-03-12 19:30:00|13847.4|13845.3|13846.4|13844.3|13850.9|13849|13845.4|13843.3|831
1584041700000|2020-03-12 19:35:00|13846.5|13844.4|13846.8|13844.7|13850.5|13848.4|13844.5|13842.4|737
1584042000000|2020-03-12 19:40:00|13846.7|13844.6|13838.6|13836.5|13847.8|13845.7|13838.4|13836.3|729
1584042300000|2020-03-12 19:45:00|13838.4|13836.3|13830.1|13828|13842|13839.9|13827.8|13825.7|734
1584042600000|2020-03-12 19:50:00|13830|13827.9|13830.2|13828.1|13832.8|13830.7|13824.3|13822.2|834
1584042900000|2020-03-12 19:55:00|13830.3|13828.2|13875.4|13873.3|13876.3|13873.7|13830|13827.9|931
1584043200000|2020-03-12 20:00:00|13874.1|13872|13867.4|13865.3|13881.7|13879.6|13867|13864.9|886
1584043500000|2020-03-12 20:05:00|13867.3|13865.2|13873.5|13871.4|13878.1|13876|13867.2|13865.1|613
1584043800000|2020-03-12 20:10:00|13873.6|13871.5|13894.1|13892|13894.9|13892.4|13873.3|13871.2|674
1584044100000|2020-03-12 20:15:00|13893.9|13891.8|13892.6|13890.3|13917.4|13914.8|13892.5|13888.3|814
1584044400000|2020-03-12 20:20:00|13892.8|13890|13889|13885.3|13898.5|13895.1|13882.9|13879.7|782
1584044700000|2020-03-12 20:25:00|13888.6|13885.4|13910.4|13906.2|13922.2|13918.3|13884.6|13881.8|941
1584045000000|2020-03-12 20:30:00|13909.2|13906.1|13934.5|13929.8|13943.4|13938.6|13909.2|13905.8|1077
1584045300000|2020-03-12 20:35:00|13935.1|13929.1|13953.6|13948.8|13953.8|13949|13930.5|13927.5|826
1584045600000|2020-03-12 20:40:00|13955.5|13948.5|13953.3|13947.3|13958.7|13953.6|13926.1|13919.3|896
1584045900000|2020-03-12 20:45:00|13952.8|13948.5|13960.2|13958.1|13964.1|13960.7|13949.1|13943.8|798
1584046200000|2020-03-12 20:50:00|13960|13957.9|13945.9|13942.8|13964.1|13960.2|13938.5|13935.6|831
1584046500000|2020-03-12 20:55:00|13945.3|13942.9|13929.1|13921.1|13947.3|13942.9|13924.3|13917.4|718
1584046800000|2020-03-12 21:00:00|13929.2|13921.2|13937|13929|13938.3|13930.3|13928.5|13920.5|126
1584047100000|2020-03-12 21:05:00|13936.5|13928.5|13927.6|13924.7|13936.5|13928.5|13925.5|13919.3|416
1584047400000|2020-03-12 21:10:00|13928.4|13924.8|13929.1|13921.1|13932|13925.4|13923.4|13916|296
1584047700000|2020-03-12 21:15:00|13929|13921|13927.5|13925|13930.4|13925|13923|13919.3|236
1584048000000|2020-03-12 21:20:00|13929.6|13921.9|13926.7|13924.6|13930.4|13925|13926.6|13920.7|194
1584048300000|2020-03-12 21:25:00|13926.8|13924.7|13931.6|13926.8|13932.3|13928.5|13926.6|13921|311
1584048600000|2020-03-12 21:30:00|13931.1|13926.7|13940.2|13937.9|13947.9|13939.9|13926.7|13921.8|461
1584048900000|2020-03-12 21:35:00|13942.2|13937.2|13941|13933|13943.3|13939.3|13933.2|13927.6|357
1584049200000|2020-03-12 21:40:00|13942.1|13934.1|13938.2|13930.2|13942.1|13934.1|13932.2|13925.8|413
1584049500000|2020-03-12 21:45:00|13938.1|13930.1|13929.1|13926.5|13939.9|13934.4|13928.4|13922.1|362
1584049800000|2020-03-12 21:50:00|13930.5|13924|13927|13924|13932|13927.2|13925.2|13920|245
1584050100000|2020-03-12 21:55:00|13925.2|13920.3|13920.2|13912.8|13926.5|13923.5|13919.1|13911.1|393
1584050400000|2020-03-12 22:00:00|13919.8|13915.4|13916.3|13912.6|13924.4|13917|13915.2|13910.1|462
1584050700000|2020-03-12 22:05:00|13916.7|13912.4|13915.1|13909.3|13920.6|13912.9|13913.2|13907.3|377
1584051000000|2020-03-12 22:10:00|13914.4|13909.4|13921.5|13913.8|13922.3|13915.2|13913.3|13909.2|314
1584051300000|2020-03-12 22:15:00|13921.4|13913.9|13919.3|13913.6|13921.4|13915|13916.4|13911|324
1584051600000|2020-03-12 22:20:00|13917.9|13914.5|13922.6|13919.2|13927.6|13921.7|13917.9|13913.3|579
1584051900000|2020-03-12 22:25:00|13923|13919.3|13925.4|13923|13927.1|13923.5|13920|13915.2|616
1584052200000|2020-03-12 22:30:00|13925.8|13922.8|13920.4|13917.7|13928.5|13924.5|13918.5|13914.5|613
1584052500000|2020-03-12 22:35:00|13920.3|13917.3|13917.1|13914.1|13921.8|13918.2|13914.3|13911.2|628
1584052800000|2020-03-12 22:40:00|13917.2|13914|13922.6|13919.8|13925.2|13921.1|13916.3|13913.5|500
1584053100000|2020-03-12 22:45:00|13922.1|13917.2|13919|13915.8|13925.1|13920.5|13915.5|13913.4|478
1584053400000|2020-03-12 22:50:00|13919.9|13916.5|13920.2|13917.9|13921.2|13918.6|13917.1|13913.5|605
1584053700000|2020-03-12 22:55:00|13920.6|13917.4|13924.8|13922.7|13927.2|13925.1|13920|13916.5|377
1584054000000|2020-03-12 23:00:00|13924.9|13922.8|13924.7|13922.5|13926.1|13923.7|13915.9|13913.8|643
1584054300000|2020-03-12 23:05:00|13924.6|13922.4|13933.7|13931.1|13935.6|13932.1|13924.4|13921.6|532
1584054600000|2020-03-12 23:10:00|13933.8|13931|13929.4|13926|13934.2|13931.1|13928.9|13925|376
1584054900000|2020-03-12 23:15:00|13928.8|13926.1|13933|13930.1|13936|13931.3|13928|13924.4|396
1584055200000|2020-03-12 23:20:00|13933.8|13931|13937.6|13935.5|13938.7|13936.1|13930.3|13927|468
1584055500000|2020-03-12 23:25:00|13938.4|13934.7|13928.9|13926.8|13938.9|13936.2|13927.1|13921.2|631
1584055800000|2020-03-12 23:30:00|13929.2|13926.7|13929.7|13927.5|13935.4|13930.9|13928.2|13924|406
1584056100000|2020-03-12 23:35:00|13929.9|13927.4|13930.4|13928.3|13932.1|13928.4|13928.2|13924.1|425
1584056400000|2020-03-12 23:40:00|13930.9|13927.8|13932.2|13927.3|13933|13929.5|13929.2|13923.1|448
1584056700000|2020-03-12 23:45:00|13932.1|13927.5|13935.8|13931.8|13940|13934.8|13931.6|13925.9|444
1584057000000|2020-03-12 23:50:00|13935.6|13932.3|13946.1|13943.9|13948|13945.7|13931.7|13926.2|642
1584057300000|2020-03-12 23:55:00|13946.4|13944|13946.3|13944.2|13947.8|13945.6|13941.4|13938.6|595
1584057600000|2020-03-13 00:00:00|13945.1|13943|13939.8|13937.7|13946.4|13944.3|13937.7|13935|635
1584057900000|2020-03-13 00:05:00|13939.7|13937.6|13942.6|13940.5|13946.9|13944.2|13929.5|13926.5|671
1584058200000|2020-03-13 00:10:00|13942.7|13940|13945.9|13943.8|13947.9|13945.8|13941.2|13938.8|663
1584058500000|2020-03-13 00:15:00|13946|13943.9|13948.8|13946.7|13948.9|13946.8|13941.7|13939.6|538
1584058800000|2020-03-13 00:20:00|13948.5|13946.4|13942.1|13939.4|13948.9|13946.6|13941.9|13939.4|586
1584059100000|2020-03-13 00:25:00|13942.6|13939.9|13945|13942.9|13946.7|13944.4|13941.4|13938.9|541
1584059400000|2020-03-13 00:30:00|13944.9|13942.8|13942.4|13940.3|13945.1|13943|13940.8|13938.7|519
1584059700000|2020-03-13 00:35:00|13942.5|13940.4|13947.3|13945.2|13948.5|13946.4|13941.8|13939.7|609
1584060000000|2020-03-13 00:40:00|13947|13944.9|13938.2|13936.1|13947.3|13945.2|13937|13934.7|510
1584060300000|2020-03-13 00:45:00|13937.3|13935.2|13934|13931.9|13940.6|13938.3|13933.4|13931.3|464
1584060600000|2020-03-13 00:50:00|13933.6|13931.5|13937.1|13935|13938.3|13936.2|13932.8|13930.7|559
1584060900000|2020-03-13 00:55:00|13937.4|13935.3|13935.1|13932.8|13942.7|13940.6|13933.1|13931|644
1584061200000|2020-03-13 01:00:00|13934.5|13932.4|13929.7|13927.6|13937.2|13935.1|13929.7|13927.6|670
1584061500000|2020-03-13 01:05:00|13930.1|13928|13930.6|13928.5|13932|13929.9|13929.2|13926.8|390
1584061800000|2020-03-13 01:10:00|13930.8|13928.7|13939.9|13937.8|13940|13937.9|13930.5|13928.4|452
1584062100000|2020-03-13 01:15:00|13940.2|13938.1|13944.1|13942|13944.5|13942.4|13939.4|13937.3|487
1584062400000|2020-03-13 01:20:00|13944.4|13942.3|13940.5|13938.4|13944.4|13942.3|13937.4|13935.1|449
1584062700000|2020-03-13 01:25:00|13940.3|13938.2|13941.3|13939.2|13944.8|13942.7|13940.2|13938.1|426
1584063000000|2020-03-13 01:30:00|13941.7|13939.6|13934.5|13932.4|13941.7|13939.6|13929.9|13927.8|677
1584063300000|2020-03-13 01:35:00|13934.6|13932.5|13941.2|13939.1|13942.3|13940.1|13934.6|13932.5|704
1584063600000|2020-03-13 01:40:00|13941|13938.9|13935.5|13933.4|13948.4|13945.7|13934.4|13931.9|684
1584063900000|2020-03-13 01:45:00|13935.8|13933.7|13927.7|13925.6|13940|13937.9|13926.8|13924.7|807
1584064200000|2020-03-13 01:50:00|13927.8|13925.5|13931.6|13929.5|13936.3|13934.2|13927.3|13925.2|717
1584064500000|2020-03-13 01:55:00|13931.5|13929.4|13936.4|13934.3|13939.1|13937|13930.5|13928.4|639
1584064800000|2020-03-13 02:00:00|13936.5|13934.4|13940.7|13938.6|13942.8|13940.7|13936.3|13934.2|592
1584065100000|2020-03-13 02:05:00|13940.5|13938.3|13936.8|13934.7|13941.4|13939.2|13935.2|13933.1|607
1584065400000|2020-03-13 02:10:00|13936.5|13934.4|13935.8|13933.7|13938.6|13936.5|13935.1|13933|457
1584065700000|2020-03-13 02:15:00|13935.9|13933.8|13930.3|13928.2|13937.7|13935.6|13929.7|13927.6|449
1584066000000|2020-03-13 02:20:00|13930.6|13928.5|13927.4|13925|13933|13930.8|13927.3|13924.6|481
1584066300000|2020-03-13 02:25:00|13927.6|13925.5|13925.2|13923.1|13930|13927.8|13924.8|13922.7|356
1584066600000|2020-03-13 02:30:00|13925|13922.9|13924.3|13922.2|13927.3|13924.9|13922.4|13920.2|449
1584066900000|2020-03-13 02:35:00|13924.1|13922|13925|13922.8|13926.6|13924.1|13923.2|13920.7|439
1584067200000|2020-03-13 02:40:00|13924.9|13922.6|13925.1|13923|13929.8|13927.4|13920.3|13918.2|554
1584067500000|2020-03-13 02:45:00|13925.2|13922.6|13925.4|13923.3|13926.6|13924|13923.6|13921.5|490
1584067800000|2020-03-13 02:50:00|13925.5|13923.4|13929.1|13927|13929.9|13927.3|13923.3|13921.2|427
1584068100000|2020-03-13 02:55:00|13929.2|13927.1|13926|13923.9|13930.5|13928.2|13924.3|13922.1|500
1584068400000|2020-03-13 03:00:00|13925.8|13923.7|13926.1|13924|13930|13927.9|13925.4|13923.3|452
1584068700000|2020-03-13 03:05:00|13926.2|13924.1|13932.2|13930.1|13932.4|13930.3|13924.7|13922.6|495
1584069000000|2020-03-13 03:10:00|13932.1|13930|13937.9|13935.8|13939.4|13937.3|13931.5|13929.4|495
1584069300000|2020-03-13 03:15:00|13937.7|13935.6|13937.6|13935.5|13939|13936.9|13934.2|13932|447
1584069600000|2020-03-13 03:20:00|13937.8|13935.7|13938.2|13936.1|13938.9|13936.4|13934.2|13932.1|433
1584069900000|2020-03-13 03:25:00|13938|13935.9|13937.6|13935.5|13941|13938.9|13933.9|13930.1|567
1584070200000|2020-03-13 03:30:00|13937.4|13935.3|13937.1|13935|13938.8|13936.6|13934.5|13932.3|486
1584070500000|2020-03-13 03:35:00|13937|13934.9|13930.7|13928.6|13937.4|13934.9|13930.5|13928.4|398
1584070800000|2020-03-13 03:40:00|13930.8|13928.7|13927.6|13925.5|13934.8|13932.7|13924.6|13922.5|386
1584071100000|2020-03-13 03:45:00|13927.8|13925.7|13924.5|13922.4|13927.8|13925.7|13923.1|13921|415
1584071400000|2020-03-13 03:50:00|13924.3|13922.2|13920.7|13918.6|13925.9|13923.8|13919.4|13917.3|398
1584071700000|2020-03-13 03:55:00|13920.8|13918.7|13937.4|13935.3|13937.5|13935.4|13920.7|13918.6|503
1584072000000|2020-03-13 04:00:00|13937.3|13935.2|13934.2|13932.1|13943.4|13941.3|13933.5|13931|455
1584072300000|2020-03-13 04:05:00|13934.9|13931.8|13932.4|13930.3|13935.3|13932.8|13929.9|13927.2|251
1584072600000|2020-03-13 04:10:00|13932.5|13930.4|13929.2|13926.3|13933.1|13930.4|13926.6|13924.5|289
1584072900000|2020-03-13 04:15:00|13928.6|13926.5|13924|13920.9|13929.5|13927.1|13923.5|13920.8|321
1584073200000|2020-03-13 04:20:00|13923.9|13921.9|13917.4|13915.3|13924.9|13922.3|13917.2|13914.1|324
1584073500000|2020-03-13 04:25:00|13917.3|13915.2|13914.2|13912.1|13918.2|13915.3|13912.2|13910.1|457
1584073800000|2020-03-13 04:30:00|13914|13911.9|13899.8|13897.7|13915.8|13913.7|13899|13896.9|436
1584074100000|2020-03-13 04:35:00|13900.1|13898|13897.7|13895.1|13905|13902.8|13893.8|13891.7|651
1584074400000|2020-03-13 04:40:00|13898.6|13896.5|13890.6|13888.1|13900.5|13898.4|13885.4|13883.3|637
1584074700000|2020-03-13 04:45:00|13890.5|13888.4|13897.4|13895|13899.8|13896.2|13887.1|13884.7|591
1584075000000|2020-03-13 04:50:00|13897.3|13895.4|13899.3|13897.2|13900.4|13898.2|13895.9|13893.4|460
1584075300000|2020-03-13 04:55:00|13898.3|13895.6|13892.8|13890.7|13899.5|13897.2|13892.6|13890.4|470
1584075600000|2020-03-13 05:00:00|13893.4|13891.3|13885.2|13883.1|13893.4|13891.3|13882.1|13879.6|636
1584075900000|2020-03-13 05:05:00|13885.1|13883|13889.7|13886.7|13892.1|13889.7|13885.1|13882.5|539
1584076200000|2020-03-13 05:10:00|13889.2|13886.4|13878.7|13876.6|13890.8|13887.4|13876.4|13873.7|615
1584076500000|2020-03-13 05:15:00|13878.8|13876.7|13870.2|13868.1|13883.8|13880.8|13869.8|13866.9|674
1584076800000|2020-03-13 05:20:00|13870.3|13868.2|13878.9|13876.8|13880.8|13877.7|13869.5|13867.4|642
1584077100000|2020-03-13 05:25:00|13879.2|13877.1|13880.9|13878.2|13881.5|13878.7|13872.7|13869.9|688
1584077400000|2020-03-13 05:30:00|13880.1|13878|13872.9|13870.5|13880.1|13878|13867.7|13865.3|573
1584077700000|2020-03-13 05:35:00|13872.8|13870.7|13872.1|13869.4|13877.1|13874.7|13867.1|13864.8|521
1584078000000|2020-03-13 05:40:00|13871.9|13869|13872.6|13870.5|13881.4|13878.9|13869.9|13867.3|639
1584078300000|2020-03-13 05:45:00|13872.5|13870.4|13886|13882.8|13887.3|13884.5|13872.3|13870|654
1584078600000|2020-03-13 05:50:00|13885.7|13883.6|13885.2|13883.1|13887.8|13885.1|13877.9|13875.5|565
1584078900000|2020-03-13 05:55:00|13885.3|13882.8|13895.3|13893.2|13896.3|13893.5|13884.9|13882.6|687
1584079200000|2020-03-13 06:00:00|13895.4|13893.3|13903.8|13901.4|13904.3|13902.2|13894.3|13892.2|701
1584079500000|2020-03-13 06:05:00|13904|13901|13896.2|13894.1|13904.6|13902.1|13895.7|13893.6|692
1584079800000|2020-03-13 06:10:00|13896.3|13893.9|13898.7|13896.6|13905.3|13901.9|13891.4|13889.3|635
1584080100000|2020-03-13 06:15:00|13899.3|13897.2|13901.1|13898.1|13903.3|13899.9|13894.8|13892.1|674
1584080400000|2020-03-13 06:20:00|13901.4|13898.2|13887.3|13884.9|13901.4|13899|13884.6|13882.4|721
1584080700000|2020-03-13 06:25:00|13887.1|13885.2|13888.2|13886.1|13894.7|13892.6|13887|13884.5|679
1584081000000|2020-03-13 06:30:00|13888.1|13886|13889.1|13887|13891.4|13889.3|13888.1|13885.7|523
1584081300000|2020-03-13 06:35:00|13888.7|13886.6|13892.3|13890.2|13893.8|13891.7|13888.7|13886.3|588
1584081600000|2020-03-13 06:40:00|13892.2|13890.1|13889.7|13887.6|13894.8|13892.7|13889.4|13887.3|429
1584081900000|2020-03-13 06:45:00|13889.8|13887.7|13891.1|13889|13894.6|13891.8|13889.7|13887.2|376
1584082200000|2020-03-13 06:50:00|13892.4|13888.5|13890.9|13888.8|13893|13890.3|13890.2|13887.9|333
1584082500000|2020-03-13 06:55:00|13890.6|13888.5|13888.2|13885.1|13891|13888.8|13882.7|13879.8|440
1584082800000|2020-03-13 07:00:00|13887.9|13885.3|13890.1|13888|13891.2|13889|13886.6|13884.2|576
1584083100000|2020-03-13 07:05:00|13890.7|13888.6|13891|13888.7|13892.4|13890.3|13887.7|13885.6|797
1584083400000|2020-03-13 07:10:00|13890.8|13888.6|13886.6|13883.3|13891|13888.9|13886.6|13883.3|939
1584083700000|2020-03-13 07:15:00|13886.5|13884.4|13870.6|13867.7|13887.2|13884.5|13861.9|13859.8|1006
1584084000000|2020-03-13 07:20:00|13870.5|13867.9|13854.1|13852|13871.1|13868.6|13852.9|13850.8|917
1584084300000|2020-03-13 07:25:00|13854.4|13852.3|13853.1|13851|13856.9|13854.6|13852|13849.7|780
1584084600000|2020-03-13 07:30:00|13852.9|13850.8|13838.3|13835.3|13854.2|13851.6|13837.4|13832.2|782
1584084900000|2020-03-13 07:35:00|13837.6|13835.5|13831.9|13829.8|13843.1|13837.8|13829.2|13825|998
1584085200000|2020-03-13 07:40:00|13832.1|13827.8|13841.9|13839.2|13843.2|13840.3|13831.3|13827.8|810
1584085500000|2020-03-13 07:45:00|13841.8|13839.7|13838.3|13836.2|13844|13841.7|13837.8|13835.2|926
1584085800000|2020-03-13 07:50:00|13838.2|13836.1|13839.1|13837|13839.9|13837.8|13829.7|13827.2|865
1584086100000|2020-03-13 07:55:00|13839|13836.9|13842.7|13838.2|13848.9|13846.8|13833.9|13831|1005
1584086400000|2020-03-13 08:00:00|13842.3|13838.9|13839.5|13837.4|13846.6|13844.5|13835.9|13833.7|782
1584086700000|2020-03-13 08:05:00|13839|13836.6|13847.8|13845.6|13848.2|13846|13838.4|13836.3|775
1584087000000|2020-03-13 08:10:00|13847.7|13845.9|13853|13850.9|13855|13852.9|13847.1|13844.9|867
1584087300000|2020-03-13 08:15:00|13853.2|13851.1|13853.2|13851.1|13854.4|13852.3|13850.5|13848.4|720
1584087600000|2020-03-13 08:20:00|13852.9|13850.8|13845.9|13843.8|13853|13850.9|13845|13842.9|683
1584087900000|2020-03-13 08:25:00|13846.2|13844.1|13837.2|13835.1|13846.3|13844.2|13835.5|13833.1|748
1584088200000|2020-03-13 08:30:00|13837.3|13835|13839.9|13837.8|13844.5|13842.3|13836.8|13834.6|723
1584088500000|2020-03-13 08:35:00|13839.7|13837.6|13838.3|13836.2|13841.6|13839.4|13837.7|13835.6|761
1584088800000|2020-03-13 08:40:00|13838.6|13836.5|13829.6|13827.5|13839.4|13837.3|13829.6|13827.5|608
1584089100000|2020-03-13 08:45:00|13829.2|13827.1|13833.9|13831.8|13836|13833.9|13828.9|13826.8|715
1584089400000|2020-03-13 08:50:00|13834|13831.9|13828.9|13826.4|13834|13831.9|13826|13824.1|809
1584089700000|2020-03-13 08:55:00|13828|13825.9|13830.9|13828.8|13832.7|13830.6|13824.8|13822.7|884
1584090000000|2020-03-13 09:00:00|13831.1|13829|13833.5|13831.4|13835.3|13833.2|13827.9|13825.8|788
1584090300000|2020-03-13 09:05:00|13833.4|13831.3|13830|13827.9|13834.7|13832.6|13826.7|13824.6|692
1584090600000|2020-03-13 09:10:00|13830.1|13828|13824.2|13822.1|13830.4|13828.3|13820.3|13818.2|748
1584090900000|2020-03-13 09:15:00|13824.1|13822|13821.9|13819.8|13824.7|13822.6|13819.6|13817.5|805
1584091200000|2020-03-13 09:20:00|13822|13819.9|13815.9|13813.8|13823.8|13821.7|13815.1|13813|839
1584091500000|2020-03-13 09:25:00|13816.2|13814.1|13815.4|13813.3|13816.9|13814.8|13813|13810.9|780
1584091800000|2020-03-13 09:30:00|13815.6|13813.5|13815.5|13813.4|13818.6|13816.7|13815.3|13813.2|710
1584092100000|2020-03-13 09:35:00|13815.7|13813.6|13816.7|13814.6|13817.5|13815.4|13814.2|13812.1|737
1584092400000|2020-03-13 09:40:00|13816.4|13814.3|13815.3|13813.2|13817|13814.9|13813.7|13811.6|784
1584092700000|2020-03-13 09:45:00|13815.4|13813.3|13805.6|13803.5|13815.9|13813.8|13805.3|13803.2|731
1584093000000|2020-03-13 09:50:00|13805.7|13803.6|13794.7|13792|13806.6|13804.6|13792.2|13788.5|666
1584093300000|2020-03-13 09:55:00|13795|13791.9|13792.1|13790|13795.6|13792.9|13785.4|13782|973
1584093600000|2020-03-13 10:00:00|13792|13789.6|13784.9|13782.8|13792.4|13790.2|13783.1|13781.2|683
1584093900000|2020-03-13 10:05:00|13784.7|13782.6|13791.8|13789.7|13793.8|13791.7|13784.2|13782.1|563
1584094200000|2020-03-13 10:10:00|13792.9|13790.8|13800.9|13799.6|13802.6|13800.5|13792.5|13790.4|662
1584094500000|2020-03-13 10:15:00|13802|13799.9|13799.1|13797|13804.3|13802.2|13794.3|13791.5|863
1584094800000|2020-03-13 10:20:00|13799.4|13797.3|13799.9|13797.5|13801.3|13799.2|13789.6|13786.7|840
1584095100000|2020-03-13 10:25:00|13800.1|13797.4|13809.3|13807|13810.8|13808.6|13799.7|13797.3|899
1584095400000|2020-03-13 10:30:00|13809.1|13806.8|13795.6|13793.5|13809.2|13807.1|13795.3|13793|868
1584095700000|2020-03-13 10:35:00|13795.7|13793.4|13803.1|13801|13803.3|13801.2|13795.4|13793.2|700
1584096000000|2020-03-13 10:40:00|13803|13800.9|13805.2|13803.1|13805.6|13803.5|13802.3|13800.2|764
1584096300000|2020-03-13 10:45:00|13805|13802.9|13802.3|13800.2|13807.3|13805.2|13802.1|13800|787
1584096600000|2020-03-13 10:50:00|13802.4|13800.3|13801.3|13799.2|13804.6|13802.5|13801|13798.9|755
1584096900000|2020-03-13 10:55:00|13801.7|13799.6|13813.7|13811.6|13814.3|13812.2|13801.2|13799.1|695
1584097200000|2020-03-13 11:00:00|13813.9|13811.8|13821.1|13819|13826.1|13824|13812|13810.2|623
1584097500000|2020-03-13 11:05:00|13821|13818.9|13821.8|13819.7|13826.4|13824.5|13821|13818.9|571
1584097800000|2020-03-13 11:10:00|13821.9|13819.8|13818.3|13816.2|13822.3|13820.2|13817|13814.9|496
1584098100000|2020-03-13 11:15:00|13818.5|13816.4|13811.3|13809.2|13818.6|13816.5|13811|13808.9|446
1584098400000|2020-03-13 11:20:00|13811.4|13809.3|13802.4|13800.3|13812.8|13811|13800.8|13798.9|471
1584098700000|2020-03-13 11:25:00|13802.3|13800.2|13810.2|13808.1|13812.6|13810.5|13801.4|13799.3|477
1584099000000|2020-03-13 11:30:00|13810.6|13808.5|13813.2|13811.1|13813.3|13811.2|13805.2|13803|696
1584099300000|2020-03-13 11:35:00|13813.1|13811|13827.9|13825.4|13829|13825.9|13811|13808.9|847
1584099600000|2020-03-13 11:40:00|13827.8|13825.6|13828.7|13826.6|13833|13830.9|13820.7|13818.5|785
1584099900000|2020-03-13 11:45:00|13828.4|13826.3|13835|13832.9|13836|13833.9|13827.9|13826|680
1584100200000|2020-03-13 11:50:00|13835.3|13833.2|13834.4|13832.3|13839.6|13837.5|13826|13823.9|644
1584100500000|2020-03-13 11:55:00|13834.5|13832.4|13819.3|13816.6|13834.5|13832.4|13811|13808.3|869
1584100800000|2020-03-13 12:00:00|13819.4|13816.9|13828|13825.9|13834.7|13832.2|13818.5|13815.7|861
1584101100000|2020-03-13 12:05:00|13827.8|13825.7|13824.4|13822.3|13833.2|13831.1|13823.1|13820.4|802
1584101400000|2020-03-13 12:10:00|13824.2|13822.1|13828.2|13826.1|13828.8|13826.7|13823.2|13821.1|685
1584101700000|2020-03-13 12:15:00|13828|13825.9|13837.6|13835.5|13837.6|13835.5|13824.4|13822.4|655
1584102000000|2020-03-13 12:20:00|13838.7|13836.6|13843.8|13841.7|13855.6|13853.5|13826.9|13824.8|929
1584102300000|2020-03-13 12:25:00|13843.9|13841.8|13859.9|13856.9|13860|13857.8|13835.1|13833|898
1584102600000|2020-03-13 12:30:00|13859.2|13857.1|13856.5|13854.4|13871|13868.9|13848.9|13846.8|1036
1584102900000|2020-03-13 12:35:00|13856.6|13854.5|13841.2|13839.1|13861|13858.5|13841|13838.9|664
1584103200000|2020-03-13 12:40:00|13841.5|13839.2|13840.9|13838.8|13850.8|13848.7|13840.1|13838|753
1584103500000|2020-03-13 12:45:00|13841|13838.9|13829.2|13827.1|13845.3|13843.2|13828.6|13826.5|715
1584103800000|2020-03-13 12:50:00|13828.9|13826.8|13844.7|13842.6|13848.8|13846.7|13828.8|13826.7|694
1584104100000|2020-03-13 12:55:00|13844.8|13842.7|13855.6|13853.5|13855.7|13853.6|13835.6|13833.5|855
1584104400000|2020-03-13 13:00:00|13855.7|13853.6|13849.9|13847.8|13861.1|13859|13836.8|13834.7|833
1584104700000|2020-03-13 13:05:00|13849.8|13847.7|13856.1|13854|13865.4|13863.2|13842|13839.5|806
1584105000000|2020-03-13 13:10:00|13856.2|13854.1|13859.4|13857.3|13867.7|13865.6|13855.8|13853.7|725
1584105300000|2020-03-13 13:15:00|13859|13856.9|13851.6|13849.5|13859.9|13857.8|13848.1|13846|802
1584105600000|2020-03-13 13:20:00|13852|13849.9|13860.6|13858.5|13863.9|13861.8|13849.6|13847.7|678
1584105900000|2020-03-13 13:25:00|13860.5|13858.4|13853.7|13851.6|13861.9|13859.8|13850.4|13848.3|797
1584106200000|2020-03-13 13:30:00|13853|13850.9|13865.1|13863|13866.1|13864|13851|13848.9|881
1584106500000|2020-03-13 13:35:00|13865.2|13863.1|13865.9|13863.8|13872.5|13870.4|13858.8|13856.6|836
1584106800000|2020-03-13 13:40:00|13866.1|13864|13875.9|13873.8|13882.6|13880.5|13861.9|13859.7|982
1584107100000|2020-03-13 13:45:00|13875.3|13873.2|13881.1|13879|13885.6|13883.5|13870.2|13868.1|918
1584107400000|2020-03-13 13:50:00|13881|13878.9|13881.5|13879.4|13884.5|13882.4|13874.3|13872.2|1016
1584107700000|2020-03-13 13:55:00|13880.7|13878.4|13884|13876.7|13884|13881|13861.9|13857.5|1000
1584108000000|2020-03-13 14:00:00|13883.8|13876|13883.8|13881.7|13895|13892.5|13877.7|13875.3|953
1584108300000|2020-03-13 14:05:00|13883.9|13881.8|13874.5|13872.4|13889.7|13887.5|13864.2|13859.7|1048
1584108600000|2020-03-13 14:10:00|13874.6|13872.2|13889|13886.9|13895.7|13892.1|13874.5|13872.2|1010
1584108900000|2020-03-13 14:15:00|13889.1|13887|13873.6|13871.2|13892.4|13890.3|13870.6|13868.2|1085
1584109200000|2020-03-13 14:20:00|13873.8|13871.1|13862.1|13860|13879.4|13877.3|13854.3|13852|1105
1584109500000|2020-03-13 14:25:00|13861.9|13859.8|13875.3|13873.2|13878.2|13876.1|13859.5|13857.1|950
1584109800000|2020-03-13 14:30:00|13875.4|13873.3|13879.5|13877.4|13880.5|13878.4|13869.4|13867.3|930
1584110100000|2020-03-13 14:35:00|13879.8|13877.7|13887.5|13885.4|13891.6|13889.5|13877.6|13875.5|945
1584110400000|2020-03-13 14:40:00|13887.6|13885.5|13900.8|13898.7|13901.2|13899.1|13881|13878.9|964
1584110700000|2020-03-13 14:45:00|13900.7|13898.6|13916.5|13914.4|13920.4|13918.3|13900.7|13898.6|965
1584111000000|2020-03-13 14:50:00|13916|13913.9|13915.1|13913|13926.4|13924.3|13912.4|13910.3|784
1584111300000|2020-03-13 14:55:00|13914.4|13912.3|13924.5|13922.4|13932.1|13930|13909.5|13907.4|888
1584111600000|2020-03-13 15:00:00|13924.3|13922.2|13910.6|13908.5|13924.7|13922.6|13907.2|13905.1|907
1584111900000|2020-03-13 15:05:00|13910.4|13908.3|13904.1|13902|13915.5|13913.4|13901.8|13899.7|911
1584112200000|2020-03-13 15:10:00|13904.3|13902.2|13908.2|13906.1|13915.8|13913.7|13903.9|13901.6|870
1584112500000|2020-03-13 15:15:00|13908.5|13906.4|13914.3|13912.2|13920.1|13918|13908.2|13906.1|808
1584112800000|2020-03-13 15:20:00|13914.1|13912|13916.1|13914.8|13918.2|13916.1|13907.4|13905.3|727
1584113100000|2020-03-13 15:25:00|13916.2|13914.9|13913.4|13911.3|13918.4|13916.3|13908.2|13906.1|764
1584113400000|2020-03-13 15:30:00|13913.7|13911.6|13914.4|13912.3|13918.2|13916.1|13909.5|13907.4|780
1584113700000|2020-03-13 15:35:00|13914.6|13912.5|13920.3|13919|13920.9|13919.1|13912.1|13910|900
1584114000000|2020-03-13 15:40:00|13920.7|13918.6|13921.8|13919.7|13922.7|13920.6|13902.7|13900.6|975
1584114300000|2020-03-13 15:45:00|13921.6|13919.5|13928.4|13926.3|13928.7|13926.6|13919.4|13917.3|906
1584114600000|2020-03-13 15:50:00|13928.2|13926.1|13954.7|13952.1|13956.5|13954.4|13922.2|13920.5|978
1584114900000|2020-03-13 15:55:00|13954.9|13952.6|13992.6|13990.5|13995.8|13993.7|13952.4|13950|1159
1584115200000|2020-03-13 16:00:00|13993.1|13991|13957|13953.4|13996.3|13994.2|13948.7|13941.9|1173
1584115500000|2020-03-13 16:05:00|13957.1|13953.2|13953.3|13951.2|13965|13962.9|13948.9|13946|1102
1584115800000|2020-03-13 16:10:00|13952.2|13950|13957.2|13955.1|13972.2|13969.1|13936.3|13933.1|1064
1584116100000|2020-03-13 16:15:00|13957.3|13955.2|13948.8|13946.7|13964.8|13962.4|13944.8|13942.7|920
1584116400000|2020-03-13 16:20:00|13948.7|13946.6|13960.7|13958.5|13962.2|13960.1|13945.2|13943.1|819
1584116700000|2020-03-13 16:25:00|13961.6|13958.6|13950.2|13948.1|13968|13965.6|13947.5|13945.4|750
1584117000000|2020-03-13 16:30:00|13949.8|13947.7|13948|13946.7|13957.3|13955.2|13946.5|13944.4|909
1584117300000|2020-03-13 16:35:00|13948.2|13946.1|13947.5|13945.4|13961.9|13959.8|13947|13945.2|932
1584117600000|2020-03-13 16:40:00|13947.6|13945.5|13937.6|13935.5|13949.6|13947.5|13936.6|13934.5|978
1584117900000|2020-03-13 16:45:00|13937.4|13935.3|13941.2|13939|13962.6|13960.5|13928.2|13926.1|1081
1584118200000|2020-03-13 16:50:00|13941.1|13938.8|13950.9|13948.5|13958.5|13955.8|13936.8|13934.7|1158
1584118500000|2020-03-13 16:55:00|13951.2|13949.1|13950.5|13948.4|13957.7|13955.2|13947.2|13945.1|1030
1584118800000|2020-03-13 17:00:00|13950.6|13948.5|13961.2|13959.1|13962|13959.8|13944.9|13942.8|977
1584119100000|2020-03-13 17:05:00|13961|13958.9|13949.2|13947.1|13969.1|13966.6|13946.1|13944|1054
1584119400000|2020-03-13 17:10:00|13949.1|13947|13927.1|13925|13953.3|13951.2|13926.9|13924.2|986
1584119700000|2020-03-13 17:15:00|13927.2|13924.9|13914.3|13912|13935.4|13933.3|13912.9|13908.2|1104
1584120000000|2020-03-13 17:20:00|13914.2|13911.8|13891.8|13888.2|13921|13918.6|13881.3|13876.9|1010
1584120300000|2020-03-13 17:25:00|13892.7|13889.3|13913.4|13911.3|13919.4|13916.7|13884.3|13881.2|1058
1584120600000|2020-03-13 17:30:00|13913.2|13911.1|13914|13911.9|13915.9|13913.8|13909.1|13907|864
1584120900000|2020-03-13 17:35:00|13914.2|13912.1|13922.2|13920.1|13933.2|13931.9|13913.7|13911.6|943
1584121200000|2020-03-13 17:40:00|13922.1|13920|13923.5|13921.4|13931.8|13929.7|13919.8|13917.7|962
1584121500000|2020-03-13 17:45:00|13923.3|13921.2|13913.2|13911.1|13924.2|13922.1|13913|13910.9|910
1584121800000|2020-03-13 17:50:00|13913.5|13911.4|13911.3|13909.2|13917.5|13915.4|13910.8|13908.7|896
1584122100000|2020-03-13 17:55:00|13911.4|13909.3|13900.4|13898.3|13912.5|13910.4|13897.4|13895.3|992
1584122400000|2020-03-13 18:00:00|13900.6|13898|13914.4|13912.3|13916|13913.9|13899.9|13897.5|1019
1584122700000|2020-03-13 18:05:00|13914.2|13912|13930.6|13926.7|13980.3|13977.5|13899.7|13897.6|1162
1584123000000|2020-03-13 18:10:00|13930.3|13928.2|13943.9|13941.8|13953.7|13947.7|13919.6|13917.2|1139
1584123300000|2020-03-13 18:15:00|13943.8|13941.6|13930.3|13924.8|13959.3|13957.2|13927.4|13922.5|1022
1584123600000|2020-03-13 18:20:00|13929.6|13924.7|13954.6|13952.2|13970.1|13967.3|13929.6|13924.1|1088
1584123900000|2020-03-13 18:25:00|13953.9|13951.8|13944.3|13941.8|13957.8|13954.7|13936.5|13933.8|1109
1584124200000|2020-03-13 18:30:00|13944.2|13941.7|13938.3|13935.8|13954.4|13952.2|13938.2|13935.8|1065
1584124500000|2020-03-13 18:35:00|13938.5|13936.1|13931.6|13929.5|13941.9|13939.8|13921.7|13918.9|1076
1584124800000|2020-03-13 18:40:00|13931.2|13929.1|13920.9|13918.8|13936.5|13934.4|13917.2|13914.5|885
1584125100000|2020-03-13 18:45:00|13921.7|13919.1|13928.4|13926.3|13928.7|13926.6|13917.8|13915|931
1584125400000|2020-03-13 18:50:00|13928.2|13926.1|13927.7|13923|13932.6|13930.5|13919.9|13917.7|1069
1584125700000|2020-03-13 18:55:00|13927.6|13922.6|13928.4|13926.2|13935|13932.9|13918|13912.9|1099
1584126000000|2020-03-13 19:00:00|13928.6|13926.5|13898.6|13895.2|13929.7|13927.4|13898.6|13895|919
1584126300000|2020-03-13 19:05:00|13898.7|13895.3|13895.9|13891.7|13900.8|13898.6|13889.5|13886.7|894
1584126600000|2020-03-13 19:10:00|13895.8|13891.4|13904.5|13901.1|13911.2|13908.7|13895.8|13891.4|883
1584126900000|2020-03-13 19:15:00|13904.4|13901|13917.4|13914.3|13918.4|13915|13901.9|13898.1|695
1584127200000|2020-03-13 19:20:00|13917.3|13914.4|13921.8|13917.8|13922.4|13918.3|13911.2|13908.7|774
1584127500000|2020-03-13 19:25:00|13921.9|13917.7|13912.9|13910.6|13927.5|13923.2|13912.7|13910.1|731
1584127800000|2020-03-13 19:30:00|13912.8|13910.5|13916|13912.4|13923.3|13918.3|13908.9|13905.4|784
1584128100000|2020-03-13 19:35:00|13916.7|13912.5|13922.7|13917.8|13925.1|13920.6|13909.9|13906.2|844
1584128400000|2020-03-13 19:40:00|13922.4|13917.7|13913.8|13909.9|13923.1|13919.7|13910.4|13907.1|797
1584128700000|2020-03-13 19:45:00|13913.7|13910|13899|13893.8|13915.6|13912.3|13882.9|13878.7|938
1584129000000|2020-03-13 19:50:00|13899.1|13893.7|13840.8|13835.4|13899.7|13896.6|13835|13831.1|1015
1584129300000|2020-03-13 19:55:00|13840.7|13835.5|13835.7|13831.8|13857.6|13853.7|13831.5|13825.2|1136
1584129600000|2020-03-13 20:00:00|13841.4|13837.1|13835.1|13829.6|13852.3|13847.1|13827.7|13823.9|998
1584129900000|2020-03-13 20:05:00|13835.2|13829.7|13850|13845.9|13852.6|13849.6|13834.3|13828.9|848
1584130200000|2020-03-13 20:10:00|13850.1|13845.7|13861.1|13856|13861.5|13856.7|13836.2|13831.9|731
1584130500000|2020-03-13 20:15:00|13861.7|13856.6|13851.8|13848|13864.1|13858.7|13844.3|13840.8|628
1584130800000|2020-03-13 20:20:00|13851.9|13847.8|13845.9|13842.2|13852.3|13848.6|13839.4|13835.9|616
1584131100000|2020-03-13 20:25:00|13846.6|13843.1|13845.1|13840.9|13850.2|13847.5|13843.2|13840.1|682
1584131400000|2020-03-13 20:30:00|13845.2|13841.1|13821.5|13818.9|13848.7|13845.2|13821.1|13818.8|602
1584131700000|2020-03-13 20:35:00|13821.4|13818.8|13829.5|13826|13830.1|13826|13815.8|13812.6|613
1584132000000|2020-03-13 20:40:00|13829.7|13825.9|13827.6|13821.9|13839.5|13832.9|13827.5|13821.6|626
1584132300000|2020-03-13 20:45:00|13827.3|13822|13814.1|13809.8|13827.9|13822.3|13811.8|13808|658
1584132600000|2020-03-13 20:50:00|13815.1|13811|13809.9|13803.1|13822.7|13814.7|13804.2|13798.7|633
1584132900000|2020-03-13 20:55:00|13809.6|13803.2|13812.9|13804.9|13813.7|13806.3|13802.1|13796.6|451
1584306000000|2020-03-15 21:00:00|13903.3|13889.3|13872.1|13858.1|13903.3|13889.3|13855.6|13845.3|148
1584306300000|2020-03-15 21:05:00|13874.6|13860.6|13860.2|13846.2|13880.8|13866.8|13858.7|13844.7|108
1584306600000|2020-03-15 21:10:00|13828.3|13814.3|13842.7|13828.7|13879.4|13865.4|13819.5|13805.5|299
1584306900000|2020-03-15 21:15:00|13835.7|13821.7|13812.8|13799.1|13841.6|13827.6|13811.8|13797.8|201
1584307200000|2020-03-15 21:20:00|13812.2|13799.2|13795.4|13781.4|13814.6|13800.6|13786.6|13777.3|305
1584307500000|2020-03-15 21:25:00|13801.9|13787.9|13773.4|13766.2|13802.1|13788.1|13768.4|13759.3|378
1584307800000|2020-03-15 21:30:00|13775.3|13769.1|13762|13749.1|13780.6|13769.3|13755.5|13742.7|371
1584308100000|2020-03-15 21:35:00|13761.7|13748|13766|13762.2|13781.5|13769.3|13757.4|13745.3|310
1584308400000|2020-03-15 21:40:00|13766.2|13762|13765.2|13758.3|13773.6|13764.3|13753.9|13740.7|374
1584308700000|2020-03-15 21:45:00|13764.4|13753|13760.6|13747.4|13766.4|13758.3|13756.6|13744.3|184
1584309000000|2020-03-15 21:50:00|13760.3|13749.2|13760.4|13748|13762.4|13750.3|13751.6|13744|174
1584309300000|2020-03-15 21:55:00|13757|13747.1|13750.8|13742.9|13762.1|13755.5|13750.3|13742.9|225
1584309600000|2020-03-15 22:00:00|13750.6|13744.2|13741.8|13731.6|13754.3|13746.4|13735.8|13725.1|633
1584309900000|2020-03-15 22:05:00|13742.8|13731.3|13783.1|13769.1|13789.8|13780.3|13740.4|13731.3|845
1584310200000|2020-03-15 22:10:00|13782.8|13768.8|13810.9|13796.9|13819.9|13808.4|13779.4|13765.8|778
1584310500000|2020-03-15 22:15:00|13813.7|13799.7|13843|13829|13858.8|13844.8|13802|13788|1075
1584310800000|2020-03-15 22:20:00|13842.6|13828.6|13824.3|13810.3|13852.4|13845.2|13821.1|13808.5|901
1584311100000|2020-03-15 22:25:00|13824.6|13812.1|13842.5|13834.3|13849.4|13837.5|13824.2|13811.1|784
1584311400000|2020-03-15 22:30:00|13842.7|13834.1|13864.4|13859.3|13867.9|13859.5|13842.7|13833.3|1033
1584311700000|2020-03-15 22:35:00|13864.2|13859.2|13849.4|13845.6|13869|13861.7|13848.5|13840.6|1072
1584312000000|2020-03-15 22:40:00|13851.8|13843.3|13860|13846|13864.6|13853.7|13847.5|13838.5|1014
1584312300000|2020-03-15 22:45:00|13859.9|13845.9|13855.6|13849.4|13863.9|13858.3|13852.1|13845|689
1584312600000|2020-03-15 22:50:00|13855.4|13849.6|13848.7|13844|13860|13852.1|13846.5|13838.7|775
1584312900000|2020-03-15 22:55:00|13848.9|13843.9|13851.2|13844.8|13853.8|13845.9|13827.4|13816.7|825
1584313200000|2020-03-15 23:00:00|13852.5|13845.5|13859.6|13852.9|13861.3|13854.7|13849.9|13841.8|1092
1584313500000|2020-03-15 23:05:00|13859.3|13852.8|13859.8|13853.5|13861.4|13854.7|13858.7|13852.4|881
1584313800000|2020-03-15 23:10:00|13859.5|13853.6|13851.4|13846.4|13865.1|13859.4|13851.2|13845.6|916
1584314100000|2020-03-15 23:15:00|13852.3|13845.8|13835.5|13828.7|13856.5|13850.3|13832.5|13826|894
1584314400000|2020-03-15 23:20:00|13834.3|13827.9|13817.8|13813|13836.5|13829.6|13812.8|13808.3|904
1584314700000|2020-03-15 23:25:00|13817.7|13812.9|13846.1|13839.6|13846.5|13840.1|13813.7|13808.5|947
1584315000000|2020-03-15 23:30:00|13846.2|13839.5|13848|13843|13850.3|13846.2|13843.7|13838.4|978
1584315300000|2020-03-15 23:35:00|13847.9|13842.9|13838.3|13834.3|13850.7|13844.3|13837.2|13832.4|1125
1584315600000|2020-03-15 23:40:00|13838.4|13834.4|13829.1|13825.9|13841|13837.2|13828.1|13825.1|944
1584315900000|2020-03-15 23:45:00|13829.2|13826|13831|13826.3|13838.3|13832.9|13828|13824.9|733
1584316200000|2020-03-15 23:50:00|13830.8|13826.5|13817.4|13809.5|13835.6|13831.4|13816.8|13809.2|850
1584316500000|2020-03-15 23:55:00|13817.1|13809.9|13789.3|13785.9|13817.3|13810.5|13789.1|13785.7|1060
1584316800000|2020-03-16 00:00:00|13789.6|13785.6|13839.2|13833.8|13841.6|13836.9|13789.6|13785.6|1070
1584317100000|2020-03-16 00:05:00|13838.9|13834|13832.4|13826|13844.2|13839.1|13831.7|13824.8|818
1584317400000|2020-03-16 00:10:00|13832.2|13826.1|13833.7|13826.4|13838|13832.2|13824.7|13819|891
1584317700000|2020-03-16 00:15:00|13833.5|13826.7|13846.2|13840.7|13849.3|13843.9|13829.1|13825|794
1584318000000|2020-03-16 00:20:00|13846.1|13840.6|13841.4|13837.3|13848.6|13842.3|13841.1|13836.4|682
1584318300000|2020-03-16 00:25:00|13841.5|13837.2|13832.9|13828.1|13842|13837.6|13830.9|13825.8|858
1584318600000|2020-03-16 00:30:00|13832.8|13827.6|13833.2|13829.2|13837.1|13833.5|13831.2|13827.2|852
1584318900000|2020-03-16 00:35:00|13833.3|13829.4|13827.4|13823.1|13839.4|13836.5|13824.4|13818.6|826
1584319200000|2020-03-16 00:40:00|13827.5|13823.2|13824.6|13820.4|13828.9|13825.2|13818.4|13815.8|763
1584319500000|2020-03-16 00:45:00|13825.1|13820.6|13824.2|13820.8|13838.4|13834.5|13822.1|13818.6|741
1584319800000|2020-03-16 00:50:00|13824.3|13821.2|13832.1|13826.8|13832.3|13827.4|13817.3|13812.3|559
1584320100000|2020-03-16 00:55:00|13832.2|13826.9|13825.8|13821|13837.6|13833.6|13825|13820.6|798
1584320400000|2020-03-16 01:00:00|13825.9|13821.3|13826.1|13823.7|13834.3|13830.6|13823.7|13819.6|1000
1584320700000|2020-03-16 01:05:00|13825.9|13823.8|13848.4|13845.4|13849.8|13847.2|13825.7|13823|1015
1584321000000|2020-03-16 01:10:00|13849.1|13846.4|13827.6|13825.4|13849.2|13846.6|13824.7|13822.2|909
1584321300000|2020-03-16 01:15:00|13827.8|13825.6|13833|13829.4|13836.2|13833.5|13827.6|13825.4|904
1584321600000|2020-03-16 01:20:00|13833.1|13829.3|13829.4|13826.9|13833.1|13829.3|13824.2|13820.5|753
1584321900000|2020-03-16 01:25:00|13829.3|13826.6|13831|13826.8|13832.6|13830.3|13828.7|13825.5|800
1584322200000|2020-03-16 01:30:00|13830.8|13827|13831.3|13828.5|13832.6|13829.5|13829|13825.3|942
1584322500000|2020-03-16 01:35:00|13831.2|13828.8|13830.6|13828.5|13833|13830.9|13829.5|13827.1|854
1584322800000|2020-03-16 01:40:00|13830.7|13828.6|13839.3|13835.9|13843.8|13840.3|13829.3|13827.2|759
1584323100000|2020-03-16 01:45:00|13839.9|13836.1|13840.9|13837.3|13843.5|13840.5|13836.2|13833.7|811
1584323400000|2020-03-16 01:50:00|13841.2|13837.4|13837.3|13834.7|13842.8|13839.1|13836.7|13833.7|789
1584323700000|2020-03-16 01:55:00|13837.2|13834.8|13838.7|13835.8|13844.6|13841.9|13837.1|13834.6|620
1584324000000|2020-03-16 02:00:00|13838.8|13835.7|13838.4|13834.6|13843.1|13839.6|13834|13831.9|682
1584324300000|2020-03-16 02:05:00|13838.8|13834.7|13845.5|13840.4|13845.9|13842.2|13838.1|13834.6|699
1584324600000|2020-03-16 02:10:00|13845.4|13840.5|13845.7|13840.1|13849.7|13845.4|13843.6|13839.2|542
1584324900000|2020-03-16 02:15:00|13845.6|13840|13846.1|13840.3|13847.7|13842|13843.8|13839.1|574
1584325200000|2020-03-16 02:20:00|13846|13840.4|13844.8|13839.4|13846.4|13840.8|13842.7|13837.5|581
1584325500000|2020-03-16 02:25:00|13844.7|13839.5|13844.6|13839|13846.3|13841.7|13840.8|13837.8|473
1584325800000|2020-03-16 02:30:00|13844.7|13839.1|13841.8|13839.2|13846.7|13843.8|13841.7|13838.3|668
1584326100000|2020-03-16 02:35:00|13842.3|13839.3|13841.8|13836.5|13845.3|13840.8|13834.3|13830.9|507
1584326400000|2020-03-16 02:40:00|13841.6|13836.3|13841.6|13837.4|13843.8|13839.4|13837.4|13832.2|435
1584326700000|2020-03-16 02:45:00|13841.7|13837.7|13844.4|13841.7|13847.2|13843|13841.7|13837.7|546
1584327000000|2020-03-16 02:50:00|13844.3|13841.8|13859.6|13854.6|13859.7|13854.6|13843.2|13840.1|490
1584327300000|2020-03-16 02:55:00|13859.4|13854.3|13863.7|13859.7|13865.6|13862.4|13857.1|13851.7|571
1584327600000|2020-03-16 03:00:00|13863.6|13859.9|13869.7|13865.4|13875.1|13871.5|13863.4|13859.5|755
1584327900000|2020-03-16 03:05:00|13870.1|13865.5|13860.4|13854.8|13870.1|13865.5|13858.6|13853.6|456
1584328200000|2020-03-16 03:10:00|13860.2|13855.2|13854.9|13850.1|13860.9|13856.2|13852.3|13846.6|531
1584328500000|2020-03-16 03:15:00|13855.1|13849.8|13852.1|13848.7|13859.7|13855.6|13851.9|13847.8|489
1584328800000|2020-03-16 03:20:00|13851.9|13848.9|13849|13845.8|13853.4|13849.2|13848.3|13845|388
1584329100000|2020-03-16 03:25:00|13849.1|13845.7|13848.8|13846|13850|13846.5|13848.2|13845.2|196
1584329400000|2020-03-16 03:30:00|13848.6|13846.3|13848.8|13846.1|13849.8|13846.6|13848.2|13845.3|229
1584329700000|2020-03-16 03:35:00|13849.1|13846|13849|13845.9|13849.6|13846.6|13848.6|13845.4|276
1584330000000|2020-03-16 03:40:00|13848.8|13846|13856.2|13851.4|13856.7|13851.9|13848.5|13844.8|402
1584330300000|2020-03-16 03:45:00|13856.1|13851.5|13844.8|13839.7|13856.5|13852.4|13844.3|13839.2|411
1584330600000|2020-03-16 03:50:00|13845|13839.5|13847.3|13842.2|13847.7|13842.5|13843|13838.3|337
1584330900000|2020-03-16 03:55:00|13847.4|13842.3|13851|13846.6|13851.4|13848.1|13845.1|13841.1|383
1584331200000|2020-03-16 04:00:00|13851.2|13846.7|13848.3|13845.1|13852.4|13849.4|13848.1|13844.7|428
1584331500000|2020-03-16 04:05:00|13847.9|13845.3|13852|13848|13852.9|13848.5|13846.4|13842.1|398
1584331800000|2020-03-16 04:10:00|13851.9|13847.9|13852.5|13848.2|13853.3|13849.4|13851.6|13846.9|237
1584332100000|2020-03-16 04:15:00|13852.7|13847.9|13850.5|13846.5|13853.1|13848.7|13850.1|13845.9|248
1584332400000|2020-03-16 04:20:00|13850.6|13846.4|13851.4|13847.4|13852.6|13848.7|13850.3|13846.3|322
1584332700000|2020-03-16 04:25:00|13852.1|13847.5|13849.2|13843.8|13852.2|13848.6|13847.5|13842.7|348
1584333000000|2020-03-16 04:30:00|13849.3|13843.7|13849.2|13844.4|13850|13846.1|13846|13842.3|341
1584333300000|2020-03-16 04:35:00|13849.1|13844.5|13854.9|13851.3|13855.2|13851.6|13848.7|13844|302
1584333600000|2020-03-16 04:40:00|13855|13851.2|13851.6|13847.4|13858.3|13855.2|13850|13846.2|395
1584333900000|2020-03-16 04:45:00|13851.5|13847.5|13852.9|13849.1|13853.4|13849.4|13850.7|13846.9|349
1584334200000|2020-03-16 04:50:00|13853|13849|13852.1|13848|13854.8|13850.8|13851.7|13847.7|413
1584334500000|2020-03-16 04:55:00|13852.3|13848.3|13861.3|13858.3|13861.5|13858.3|13851.5|13848.1|505
1584334800000|2020-03-16 05:00:00|13861.4|13858.2|13864.9|13860|13867.7|13863.5|13860.8|13856|519
1584335100000|2020-03-16 05:05:00|13864.6|13860.3|13857.7|13853.8|13865.4|13862.6|13856.8|13853.7|549
1584335400000|2020-03-16 05:10:00|13857.5|13853.9|13862|13857.8|13862.7|13859.4|13855.8|13853.3|573
1584335700000|2020-03-16 05:15:00|13861.9|13858|13862.3|13859.9|13862.7|13860|13860.6|13857.8|307
1584336000000|2020-03-16 05:20:00|13862.2|13859.7|13864.7|13861.2|13865.3|13861.5|13862.2|13859.1|363
1584336300000|2020-03-16 05:25:00|13864.6|13861.3|13871.4|13867.7|13872.4|13868.1|13864.6|13860.8|449
1584336600000|2020-03-16 05:30:00|13872.1|13868.2|13874|13871|13874.4|13871.7|13871|13866.8|580
1584336900000|2020-03-16 05:35:00|13874.2|13871.1|13877.3|13874.7|13878.4|13875.4|13873.6|13870.8|554
1584337200000|2020-03-16 05:40:00|13877.8|13874.8|13875.6|13872.8|13880.7|13877.3|13875|13871.4|537
1584337500000|2020-03-16 05:45:00|13875.7|13872.6|13873.7|13870.2|13875.9|13872.8|13871.7|13869|535
1584337800000|2020-03-16 05:50:00|13874|13870.1|13876|13872.7|13876|13872.7|13872.6|13869.5|414
1584338100000|2020-03-16 05:55:00|13876.1|13872.6|13877.7|13874|13879.2|13875.5|13872.4|13869.6|619
1584338400000|2020-03-16 06:00:00|13877.8|13873.9|13875.7|13872.8|13879.8|13876.7|13872.9|13870.2|792
1584338700000|2020-03-16 06:05:00|13875.8|13872.7|13880.3|13877.5|13880.3|13878|13875.6|13872.5|464
1584339000000|2020-03-16 06:10:00|13880.2|13878.2|13880|13877.9|13881.1|13879|13878.9|13876.6|473
1584339300000|2020-03-16 06:15:00|13880.1|13878|13879.4|13877.3|13880.7|13878.5|13878.6|13876.2|457
1584339600000|2020-03-16 06:20:00|13879.5|13877.4|13879.6|13877.3|13880.3|13878.2|13878.6|13875.9|439
1584339900000|2020-03-16 06:25:00|13879.5|13877.2|13879.4|13876.9|13880.1|13877.9|13876.7|13873.7|515
1584340200000|2020-03-16 06:30:00|13879.5|13876.8|13878.9|13876.8|13880.3|13878.2|13878.1|13875.3|407
1584340500000|2020-03-16 06:35:00|13879|13876.9|13878.5|13876.4|13879|13876.9|13874|13872.2|490
1584340800000|2020-03-16 06:40:00|13878.4|13876.3|13878|13875.1|13881|13879.3|13877.4|13874.4|437
1584341100000|2020-03-16 06:45:00|13878.1|13875.2|13882.7|13880.3|13883.6|13880.9|13876.7|13874.2|627
1584341400000|2020-03-16 06:50:00|13882.6|13880.1|13896.3|13893.7|13896.7|13893.8|13882.3|13880|733
1584341700000|2020-03-16 06:55:00|13896.9|13893.8|13897.2|13894.7|13899.2|13897.1|13893.8|13890.5|668
1584342000000|2020-03-16 07:00:00|13897.9|13894.8|13886.5|13884.1|13907.1|13904.6|13885.9|13883.5|1013
1584342300000|2020-03-16 07:05:00|13886.4|13884.4|13887.2|13884.5|13896|13893.5|13884|13881.9|962
1584342600000|2020-03-16 07:10:00|13887.1|13884.2|13892.5|13889.7|13894.4|13891.6|13881.6|13879.1|887
1584342900000|2020-03-16 07:15:00|13892.3|13889.6|13895.4|13892.9|13900.3|13897.3|13887.5|13885.1|934
1584343200000|2020-03-16 07:20:00|13895.8|13893.1|13907.9|13905.4|13909.9|13906.7|13895.6|13893.1|922
1584343500000|2020-03-16 07:25:00|13908|13905.5|13905.1|13902.5|13912.4|13910|13898.6|13896|943
1584343800000|2020-03-16 07:30:00|13905|13902.7|13909|13906.9|13909.2|13907.5|13899.2|13896.9|827
1584344100000|2020-03-16 07:35:00|13908.9|13906.8|13903.1|13901|13909.5|13907.3|13902.8|13900.5|746
1584344400000|2020-03-16 07:40:00|13903.8|13901.7|13894|13891.9|13903.9|13901.7|13887.5|13884.6|870
1584344700000|2020-03-16 07:45:00|13894.2|13892.2|13892.3|13889.6|13897.7|13895.6|13887.1|13884.6|821
1584345000000|2020-03-16 07:50:00|13892.1|13889.4|13897.9|13895.8|13898.3|13896.2|13890.4|13888.1|834
1584345300000|2020-03-16 07:55:00|13897.8|13895.7|13880|13877.1|13899.4|13897.3|13880|13877.1|895
1584345600000|2020-03-16 08:00:00|13879.2|13876.4|13870|13867.8|13881.5|13879.3|13865.9|13862|963
1584345900000|2020-03-16 08:05:00|13870.1|13867.9|13854|13851.9|13870.1|13867.9|13851.5|13849.2|766
1584346200000|2020-03-16 08:10:00|13854.2|13852|13858.7|13856.6|13861.4|13859.2|13854.2|13851.8|932
1584346500000|2020-03-16 08:15:00|13858.5|13856.2|13861.1|13859|13861.2|13859.1|13852.6|13850.4|684
1584346800000|2020-03-16 08:20:00|13860.5|13859.2|13869.1|13867|13869.4|13867.2|13860.5|13859.2|632
1584347100000|2020-03-16 08:25:00|13869|13866.9|13865.2|13863.1|13871.9|13869.8|13860.4|13858.3|848
1584347400000|2020-03-16 08:30:00|13864.9|13862.8|13884.9|13879.2|13896.7|13890.3|13860.7|13858|823
1584347700000|2020-03-16 08:35:00|13884.1|13879.5|13885.3|13882.1|13885.4|13882.9|13877.9|13874.6|928
1584348000000|2020-03-16 08:40:00|13885.2|13881.9|13883.2|13880.9|13889.1|13887|13880.8|13878.7|896
1584348300000|2020-03-16 08:45:00|13883.1|13881.1|13893|13890.2|13894.2|13892|13882.9|13880.8|842
1584348600000|2020-03-16 08:50:00|13893.1|13890.1|13889.3|13887.2|13895.6|13893|13889.3|13887.1|796
1584348900000|2020-03-16 08:55:00|13889.4|13887.3|13880.3|13878.1|13891.3|13889.6|13873|13870.9|723
1584349200000|2020-03-16 09:00:00|13879.9|13877.7|13876.6|13873.4|13885.3|13882.6|13876.3|13873.2|914
1584349500000|2020-03-16 09:05:00|13876.7|13873.5|13871.9|13869.8|13877|13874.1|13866.8|13864.4|905
1584349800000|2020-03-16 09:10:00|13872.7|13869.7|13867.4|13864.9|13877.2|13875.1|13867.1|13864.4|842
1584350100000|2020-03-16 09:15:00|13867.7|13865.2|13878.5|13876.3|13878.5|13876.3|13867.3|13864.7|802
1584350400000|2020-03-16 09:20:00|13878.2|13876.1|13877|13874.7|13887.6|13885.3|13876.8|13874.7|812
1584350700000|2020-03-16 09:25:00|13877.1|13874.9|13884|13881.9|13885.5|13883.8|13876.4|13874.3|711
1584351000000|2020-03-16 09:30:00|13884.1|13882|13899.2|13897.1|13900.6|13898.6|13884.1|13882|863
1584351300000|2020-03-16 09:35:00|13899.7|13896.9|13890.1|13888|13899.7|13897.4|13886.9|13884.5|825
1584351600000|2020-03-16 09:40:00|13889.1|13887|13889.1|13887|13894|13891.8|13885.8|13883.7|737
1584351900000|2020-03-16 09:45:00|13889.2|13887.1|13889.4|13887.3|13891.2|13889.1|13883.7|13881.6|633
1584352200000|2020-03-16 09:50:00|13889.6|13887.5|13886.2|13884.1|13889.7|13887.6|13883.9|13881.7|649
1584352500000|2020-03-16 09:55:00|13886.3|13883.8|13895|13892.9|13895.8|13893.7|13885.1|13883|736
1584352800000|2020-03-16 10:00:00|13894.8|13892.7|13899|13896.9|13899|13896.9|13893|13890.9|697
1584353100000|2020-03-16 10:05:00|13898.7|13896.6|13899.5|13897.4|13903.6|13901.5|13892|13889.9|766
1584353400000|2020-03-16 10:10:00|13900.2|13898.1|13900.3|13898.2|13907.4|13905.3|13898.2|13896|771
1584353700000|2020-03-16 10:15:00|13900.2|13898.1|13902.7|13900.6|13905.7|13903.6|13898.9|13896.8|745
1584354000000|2020-03-16 10:20:00|13902.9|13900.8|13907.3|13905.2|13909.4|13907.3|13900.5|13898.4|821
1584354300000|2020-03-16 10:25:00|13907.2|13905.1|13897.9|13896.6|13908.2|13906.1|13896|13893.8|849
1584354600000|2020-03-16 10:30:00|13898.3|13896.2|13897.7|13895.6|13904.1|13902|13896.1|13894|802
1584354900000|2020-03-16 10:35:00|13898|13895.9|13899.2|13897.1|13902.9|13900.8|13894.9|13892.8|798
1584355200000|2020-03-16 10:40:00|13898.9|13896.8|13899.2|13897.1|13900|13897.9|13891.9|13889.3|778
1584355500000|2020-03-16 10:45:00|13899.1|13897|13910.6|13908.5|13911.5|13909.4|13898.6|13896.5|742
1584355800000|2020-03-16 10:50:00|13910.7|13908.6|13912.5|13910.4|13914.1|13912|13906.6|13904.5|777
1584356100000|2020-03-16 10:55:00|13912.6|13910.5|13924.6|13922.5|13925.7|13923.6|13912.1|13910|831
1584356400000|2020-03-16 11:00:00|13924.2|13922.1|13923.2|13921.1|13926.2|13924.1|13917.5|13915.4|774
1584356700000|2020-03-16 11:05:00|13923.3|13921.2|13921.3|13919.2|13925.8|13923.7|13914.8|13911.3|811
1584357000000|2020-03-16 11:10:00|13921.5|13919.1|13906.9|13904.8|13922|13919.9|13904.3|13902.2|828
1584357300000|2020-03-16 11:15:00|13907.3|13905.2|13909.9|13907.8|13920|13917.5|13906.3|13904.2|770
1584357600000|2020-03-16 11:20:00|13910|13907.9|13919.1|13917|13925.8|13923.7|13909.8|13907.7|707
1584357900000|2020-03-16 11:25:00|13919|13916.9|13920.4|13918.3|13920.9|13919.1|13914.3|13912.2|808
1584358200000|2020-03-16 11:30:00|13920.9|13918.8|13914.2|13912.1|13924.8|13922.7|13910.6|13908.1|794
1584358500000|2020-03-16 11:35:00|13914.1|13912|13912.7|13910.6|13916.4|13914.3|13905.3|13903.2|814
1584358800000|2020-03-16 11:40:00|13913.2|13911.1|13916.2|13914.1|13918.8|13916.7|13909.1|13907|809
1584359100000|2020-03-16 11:45:00|13916.1|13914|13918.3|13916.2|13920.5|13918.4|13911.4|13909.3|794
1584359400000|2020-03-16 11:50:00|13918.4|13916.3|13910.2|13908.1|13921.8|13919.7|13908.9|13906.4|870
1584359700000|2020-03-16 11:55:00|13909.8|13907.7|13907.6|13905.5|13914.6|13912.5|13904.3|13902.2|779
1584360000000|2020-03-16 12:00:00|13907.7|13905.6|13907.1|13905|13923.4|13921.2|13905.8|13903.7|1093
1584360300000|2020-03-16 12:05:00|13907|13904.9|13899.2|13896.8|13907|13904.9|13892.6|13890.3|1024
1584360600000|2020-03-16 12:10:00|13899.3|13896.6|13897.3|13894.8|13908.7|13905.9|13897.3|13894.6|982
1584360900000|2020-03-16 12:15:00|13897.5|13895.2|13910.5|13908.2|13912.9|13910.9|13897.5|13895.2|879
1584361200000|2020-03-16 12:20:00|13910.4|13908.3|13899.6|13897.5|13910.4|13908.3|13894.2|13892.1|982
1584361500000|2020-03-16 12:25:00|13899.8|13897.7|13899.4|13896.4|13910.7|13908.6|13895.3|13893.1|1041
1584361800000|2020-03-16 12:30:00|13899.6|13896.3|13906.3|13904.2|13913.1|13911|13897.3|13893.7|1080
1584362100000|2020-03-16 12:35:00|13906.5|13904.4|13930.7|13928.6|13933.5|13931.1|13904.9|13902.5|1057
1584362400000|2020-03-16 12:40:00|13929.7|13927.6|13937.2|13935|13937.5|13935.1|13924.6|13922.5|1076
1584362700000|2020-03-16 12:45:00|13937.4|13935.3|13927.4|13925.3|13939.6|13937.5|13923.6|13921.5|1103
1584363000000|2020-03-16 12:50:00|13927.5|13925.4|13930|13927.9|13941.3|13939.2|13922.5|13920.4|1103
1584363300000|2020-03-16 12:55:00|13930.4|13928.2|13941.7|13939.4|13941.9|13939.6|13925.8|13923.7|995
1584363600000|2020-03-16 13:00:00|13942|13939.9|13921.7|13919.6|13944|13941.4|13916.5|13913.6|982
1584363900000|2020-03-16 13:05:00|13921.4|13919.3|13924.8|13922.5|13939.5|13937.4|13916.4|13914.3|1037
1584364200000|2020-03-16 13:10:00|13925.1|13923|13928.2|13926.1|13933.6|13931|13923.9|13921.8|960
1584364500000|2020-03-16 13:15:00|13927.8|13925.7|13935|13932.9|13944.7|13942.5|13927.6|13925.5|1052
1584364800000|2020-03-16 13:20:00|13934.9|13932.8|13959.7|13957.6|13960.4|13957.8|13932.2|13930.1|1053
1584365100000|2020-03-16 13:25:00|13959.6|13957.5|13954.3|13952.2|13968.1|13965.8|13952.9|13950.1|1034
1584365400000|2020-03-16 13:30:00|13954.6|13952.5|13967.6|13965.5|13970.8|13969|13953.8|13951.5|1070
1584365700000|2020-03-16 13:35:00|13967.2|13965.1|13972.6|13970.5|13980.7|13978.6|13967|13964.9|972
1584366000000|2020-03-16 13:40:00|13972.5|13970.4|13977.7|13975.6|13983.4|13980.9|13951.8|13949.7|1116
1584366300000|2020-03-16 13:45:00|13977.2|13975.1|13972|13969.9|13988.6|13986.3|13963.4|13961.3|1140
1584366600000|2020-03-16 13:50:00|13972.1|13970|13942.3|13940.2|13982.1|13980|13937.3|13935.2|1185
1584366900000|2020-03-16 13:55:00|13942|13939.9|13958.8|13956.7|13968|13965.4|13942|13939.9|1157
1584367200000|2020-03-16 14:00:00|13958.5|13956.4|13970.3|13967.8|13971.3|13969.2|13946.9|13944.8|1111
1584367500000|2020-03-16 14:05:00|13970.2|13968.1|13959.7|13957.6|13970.8|13968.1|13946.8|13944.7|1147
1584367800000|2020-03-16 14:10:00|13959.6|13957.5|13959.1|13957|13962|13959.9|13947.3|13944.5|1068
1584368100000|2020-03-16 14:15:00|13958.4|13956.3|13963.9|13961.8|13970.6|13968.5|13956.7|13954.6|1099
1584368400000|2020-03-16 14:20:00|13964|13961.9|13967.4|13965.3|13977.6|13975.4|13963.1|13961|1083
1584368700000|2020-03-16 14:25:00|13967.3|13965.2|13963.4|13961.3|13975|13972.9|13960|13957.9|1017
1584369000000|2020-03-16 14:30:00|13963.6|13961.5|13952|13949.9|13966.8|13964.7|13950.4|13948.3|1028
1584369300000|2020-03-16 14:35:00|13951.8|13949.7|13932.1|13930|13959.8|13957.4|13931.9|13929.8|1106
1584369600000|2020-03-16 14:40:00|13932.2|13930.1|13941.6|13939.5|13952.6|13950.3|13931.6|13929.5|1077
1584369900000|2020-03-16 14:45:00|13941.8|13939.7|13940.1|13938|13944.9|13942.8|13928.4|13926.3|1084
1584370200000|2020-03-16 14:50:00|13939.1|13937|13942.7|13940.2|13947.5|13945.4|13933|13930.9|1008
1584370500000|2020-03-16 14:55:00|13942|13939.9|13948.2|13946.1|13952.8|13950.5|13939.3|13937.2|976
1584370800000|2020-03-16 15:00:00|13948.3|13946.2|13949.4|13947.3|13952.8|13950.7|13939.9|13938.2|944
1584371100000|2020-03-16 15:05:00|13949.3|13947.2|13940.4|13938.3|13953.2|13951.1|13936.7|13934.6|974
1584371400000|2020-03-16 15:10:00|13940.5|13938.4|13934|13931.9|13946.1|13944|13925.6|13923.5|1098
1584371700000|2020-03-16 15:15:00|13933.9|13931.8|13937.6|13935.5|13943.8|13941.7|13930.4|13928.2|1020
1584372000000|2020-03-16 15:20:00|13938|13935.9|13936.4|13934.3|13945.5|13943.4|13929.1|13927|990
1584372300000|2020-03-16 15:25:00|13936.5|13934.4|13939.7|13937.6|13946.3|13944.3|13928.3|13926.2|998
1584372600000|2020-03-16 15:30:00|13940.2|13937.8|13969.2|13967.1|13971.1|13968.9|13935.7|13933.6|1028
1584372900000|2020-03-16 15:35:00|13969.3|13967.2|13966.9|13964.8|13971.2|13969.1|13948.8|13946.7|1053
1584373200000|2020-03-16 15:40:00|13967.1|13965|13971.8|13969.7|13976.1|13974|13961.4|13959.3|1128
1584373500000|2020-03-16 15:45:00|13971.6|13969.5|13961.7|13959.6|13976|13973.9|13958.1|13956|1041
1584373800000|2020-03-16 15:50:00|13961.3|13959.2|13968|13965.9|13969.4|13967.3|13954.9|13952.8|850
1584374100000|2020-03-16 15:55:00|13967.7|13965.6|13974.3|13972.2|13981.3|13979.2|13959.6|13957.5|1095
1584374400000|2020-03-16 16:00:00|13974.5|13972.4|13969.5|13967.4|13982.5|13980.9|13964.8|13962.7|1073
1584374700000|2020-03-16 16:05:00|13969.6|13967.5|13981.8|13979.7|13984.1|13982|13969.5|13967.4|1073
1584375000000|2020-03-16 16:10:00|13982.1|13980|13971|13968.9|13983.3|13981.2|13967.3|13964.6|1043
1584375300000|2020-03-16 16:15:00|13970.9|13968.8|13969.1|13967|13978|13975.9|13958.8|13956.5|1060
1584375600000|2020-03-16 16:20:00|13969|13966.9|13976.2|13974.1|13977.6|13975.5|13964.7|13963.1|970
1584375900000|2020-03-16 16:25:00|13976.4|13974.3|13973.5|13971.4|13981.4|13979.3|13971|13968.9|1003
1584376200000|2020-03-16 16:30:00|13973.6|13971.5|13988.5|13986.4|13990.1|13988|13969.6|13967.5|978
1584376500000|2020-03-16 16:35:00|13988.6|13986.5|13992.1|13990|13994.1|13992|13985.7|13983.6|929
1584376800000|2020-03-16 16:40:00|13992.3|13990.2|13999.2|13997.1|13999.9|13997.8|13989.8|13987.7|904
1584377100000|2020-03-16 16:45:00|13999|13996.9|13998.8|13996.7|13999.9|13998.2|13992.4|13990.3|985
1584377400000|2020-03-16 16:50:00|13999.2|13997.1|13994.9|13992.8|14001.2|13999.5|13991.5|13989.4|908
1584377700000|2020-03-16 16:55:00|13995|13992.9|13989.3|13987.2|14000.6|13998.5|13986|13983.9|940
1584378000000|2020-03-16 17:00:00|13989.2|13987.1|13985.3|13983.2|14019.3|14016.2|13979.2|13977.1|1130
1584378300000|2020-03-16 17:05:00|13984.6|13982.5|13992.9|13990.8|14002.5|14000.4|13979.2|13977.1|1043
1584378600000|2020-03-16 17:10:00|13993|13990.9|13982.6|13980.5|13993.8|13991.7|13972.5|13970.4|1095
1584378900000|2020-03-16 17:15:00|13982.9|13980.8|13992.3|13990.2|13995.8|13993.7|13982.3|13980.2|1031
1584379200000|2020-03-16 17:20:00|13992.6|13989.4|13991.2|13989.1|14000.4|13998.3|13986.6|13984.5|1048
1584379500000|2020-03-16 17:25:00|13991|13988.9|13995.4|13993.3|13995.4|13993.3|13981.1|13978.5|973
1584379800000|2020-03-16 17:30:00|13995.2|13993.1|13987.2|13985.1|13996.4|13994.3|13985.1|13983|929
1584380100000|2020-03-16 17:35:00|13987.3|13985.2|13991.8|13989.7|13996.3|13994.2|13985.9|13983.8|925
1584380400000|2020-03-16 17:40:00|13992.6|13990.5|13992.1|13990|13997.6|13995.4|13989.9|13987.8|895
1584380700000|2020-03-16 17:45:00|13992.2|13990.1|13996.2|13994.1|13996.5|13994.4|13984.9|13983|1024
1584381000000|2020-03-16 17:50:00|13996|13993.9|13982.6|13980.5|13996.4|13994.3|13977.4|13975.3|1064
1584381300000|2020-03-16 17:55:00|13982.7|13980.6|13981.6|13979.5|13987.7|13985.6|13976.3|13974.2|1031
1584381600000|2020-03-16 18:00:00|13981.8|13979.7|13982.6|13980.5|13990.5|13988.4|13981|13978.9|952
1584381900000|2020-03-16 18:05:00|13982.5|13980.4|13982|13979.9|13987.3|13985.2|13968.5|13966.4|1009
1584382200000|2020-03-16 18:10:00|13982.1|13980|13976.2|13974.1|13982.3|13980.1|13973.2|13971.1|1112
1584382500000|2020-03-16 18:15:00|13976.4|13974.3|13978.8|13976.7|13984.4|13982.3|13974.5|13972.4|1033
1584382800000|2020-03-16 18:20:00|13978.9|13976.8|13985.8|13983.7|13989|13986.9|13975.5|13973.4|1007
1584383100000|2020-03-16 18:25:00|13985.9|13983.8|13979.8|13977.7|13989|13986.9|13977|13974.9|1036
1584383400000|2020-03-16 18:30:00|13979.9|13977.8|13969.5|13967.4|13981.2|13979.1|13965.9|13963.8|1021
1584383700000|2020-03-16 18:35:00|13969.4|13967.3|13976.9|13974.8|13980.3|13978.4|13964.8|13962.7|976
1584384000000|2020-03-16 18:40:00|13977|13974.9|13978.2|13976.1|13979.8|13977.7|13973.3|13971.2|919
1584384300000|2020-03-16 18:45:00|13978.3|13976.2|13979.7|13977.6|13984.9|13982.8|13975.8|13973.7|1016
1584384600000|2020-03-16 18:50:00|13980|13977.9|13984.5|13982.4|13986.8|13984.7|13976.3|13974.5|958
1584384900000|2020-03-16 18:55:00|13984.3|13982.2|13986.8|13984.7|13988.4|13986.3|13978|13975.9|1013
1584385200000|2020-03-16 19:00:00|13986.5|13984.4|13987.1|13985|13988.3|13986.4|13975.6|13973.5|1071
1584385500000|2020-03-16 19:05:00|13987.2|13985.1|13982.7|13980.6|13988.3|13986.2|13978.8|13976.7|1015
1584385800000|2020-03-16 19:10:00|13982.3|13980.2|13977.5|13975.4|13983.4|13981.3|13974.4|13972.3|979
1584386100000|2020-03-16 19:15:00|13977.2|13975.1|13977.9|13975.8|13984.3|13982.2|13974.6|13972.5|968
1584386400000|2020-03-16 19:20:00|13977.5|13975.4|13979.4|13977.3|13980.8|13978.7|13972.6|13970.5|975
1584386700000|2020-03-16 19:25:00|13979.8|13977.7|13987.7|13985.6|13988.2|13986.1|13978.9|13976.8|986
1584387000000|2020-03-16 19:30:00|13987.5|13985.4|13984.5|13982.4|13989|13986.9|13980.5|13978.4|1009
1584387300000|2020-03-16 19:35:00|13984.4|13982.3|13996|13993.9|13999|13996.9|13984|13981.9|1000
1584387600000|2020-03-16 19:40:00|13994.9|13992.8|13988.1|13986|14000.4|13998.3|13986.4|13984.3|1001
1584387900000|2020-03-16 19:45:00|13987.5|13985.4|14006.2|14004.1|14007.2|14005.1|13987.5|13985.4|1045
1584388200000|2020-03-16 19:50:00|14006.4|14004.3|14004.3|14002.2|14007.9|14005.8|13998.2|13995.9|919
1584388500000|2020-03-16 19:55:00|14004.4|14002.3|13988|13985.9|14007.3|14005.2|13985.2|13983.1|1057
1584388800000|2020-03-16 20:00:00|13988.6|13986.5|13991.8|13989.7|13992.8|13990.7|13969.8|13967.7|961
1584389100000|2020-03-16 20:05:00|13992.3|13990.2|13989.4|13987.3|13993.6|13991.5|13982.9|13980.8|587
1584389400000|2020-03-16 20:10:00|13989.1|13987|14007.9|14005.8|14009.8|14007.7|13989|13986.9|717
1584389700000|2020-03-16 20:15:00|14007.6|14005.5|14015.2|14012.7|14018.1|14015.8|14001.6|13999.1|723
1584390000000|2020-03-16 20:20:00|14015|14012.9|14009.3|14007.2|14016.1|14013.1|14007.4|14004.9|552
1584390300000|2020-03-16 20:25:00|14009.1|14007|14013|14010.6|14013.9|14011.8|14002.4|14000.3|555
1584390600000|2020-03-16 20:30:00|14013.3|14011.2|14009.9|14007.8|14015.7|14013.6|14006|14003.9|548
1584390900000|2020-03-16 20:35:00|14010.4|14008.1|14011.9|14009.8|14017.7|14015.1|14005.2|14002.5|635
1584391200000|2020-03-16 20:40:00|14012|14009.9|14012.9|14010.8|14018.1|14016|14011.6|14008.6|526
1584391500000|2020-03-16 20:45:00|14013|14010.9|14003.9|14001.8|14015.3|14013|14003.1|14000.8|551
1584391800000|2020-03-16 20:50:00|14003.6|14001.5|14007.5|14005.4|14009.5|14007.3|14003.2|14001.1|550
1584392100000|2020-03-16 20:55:00|14007.7|14005.3|14018.1|14014.1|14018.3|14015|14005.9|13999.8|640
1584392400000|2020-03-16 21:00:00|14017.6|14013.6|14014.5|14010.2|14019.4|14014.7|14014.5|14007|78
1584392700000|2020-03-16 21:05:00|14015.5|14009.6|14018.3|14016.2|14021.4|14017.9|14012|14007.5|326
1584393000000|2020-03-16 21:10:00|14019.2|14015.7|14018|14015.7|14021.5|14018.7|14017.1|14010.9|310
1584393300000|2020-03-16 21:15:00|14018.5|14015.6|14019.2|14014.9|14022.1|14016.7|14017.2|14012.9|209
1584393600000|2020-03-16 21:20:00|14019.5|14014.6|14012|14004.7|14020.7|14016.5|14004.5|13996.5|266
1584393900000|2020-03-16 21:25:00|14012.1|14004.6|14009|14001|14015.2|14007.7|14004.8|13996.8|304
1584394200000|2020-03-16 21:30:00|14008|14000.9|14004|14001.8|14011.6|14003.6|14004|13997.9|100
1584394500000|2020-03-16 21:35:00|14004.4|14001.6|14005.3|13997.3|14013.3|14005.3|14003.7|13995.7|219
1584394800000|2020-03-16 21:40:00|14005.4|13997.4|14006.1|13998.1|14011.9|14003.9|14002|13994.8|313
1584395100000|2020-03-16 21:45:00|14006|13998|14007.7|13999.7|14014.9|14006.9|14002.8|13994.8|268
1584395400000|2020-03-16 21:50:00|14004|13997.8|14004.1|13998.2|14010.2|14002.2|14004|13996.4|92
1584395700000|2020-03-16 21:55:00|14004|13998.1|14007.4|13999.4|14010.5|14002.5|14004|13997.5|123
1584396000000|2020-03-16 22:00:00|14007.9|13999.9|14004.4|13999|14010.9|14003.4|14002.7|13994.8|575
1584396300000|2020-03-16 22:05:00|14004.8|13998.8|14008.4|14002.9|14012.7|14006.1|13999.3|13995.1|632
1584396600000|2020-03-16 22:10:00|14010.1|14002.4|14012.8|14004.8|14014.6|14006.6|14007.1|14000|491
1584396900000|2020-03-16 22:15:00|14012.7|14004.7|14010|14002|14014.2|14006.2|14007.7|14000.5|648
1584397200000|2020-03-16 22:20:00|14009.1|14001.1|14011|14003|14013.1|14005.1|14008.2|14001|569
1584397500000|2020-03-16 22:25:00|14009.2|14002.2|14012.7|14004.7|14015.8|14007.8|14003.9|14000.3|405
1584397800000|2020-03-16 22:30:00|14013.1|14005.1|14011.1|14003.1|14013.6|14005.6|14005.2|13997.4|369
1584398100000|2020-03-16 22:35:00|14011.6|14003.6|13999.6|13997.5|14011.9|14003.9|13997.7|13994.4|210
1584398400000|2020-03-16 22:40:00|14002|13995.5|14002.7|14000.6|14005.2|14000.9|13999|13994.4|458
1584398700000|2020-03-16 22:45:00|14002.8|14000.7|14001.2|13996.9|14005|14001.5|14000|13996.5|367
1584399000000|2020-03-16 22:50:00|14001.3|13996.8|13996.4|13994.3|14001.5|13998.1|13995.7|13991.9|437
1584399300000|2020-03-16 22:55:00|13996.8|13994.1|13993.8|13991.7|13999.9|13996.7|13993.1|13990.1|375
1584399600000|2020-03-16 23:00:00|13993.6|13991.5|13995.4|13993.3|13997.4|13995.3|13990.6|13988.1|660
1584399900000|2020-03-16 23:05:00|13995.2|13993|13996.2|13993.1|13997.9|13995.1|13992.2|13988.8|477
1584400200000|2020-03-16 23:10:00|13995.3|13993.2|13993.1|13991|13997.6|13994.4|13992.6|13989.7|469
1584400500000|2020-03-16 23:15:00|13993.2|13990.9|13995.3|13992.4|13997.5|13995.3|13993.2|13990.7|471
1584400800000|2020-03-16 23:20:00|13995.4|13992.5|13996.7|13994|13997.4|13994.8|13994.3|13990.4|576
1584401100000|2020-03-16 23:25:00|13996.8|13994.1|13999.9|13996.6|14000.3|13997.1|13996.5|13993.9|485
1584401400000|2020-03-16 23:30:00|14000|13996.7|14000.8|13998.1|14000.9|13998.2|13999.2|13995.6|297
1584401700000|2020-03-16 23:35:00|14000.9|13998|14001.6|13999.4|14004.3|14001.1|14000.6|13997.7|614
1584402000000|2020-03-16 23:40:00|14001.7|13999.5|14000|13997.2|14003|14000.9|13998.3|13995|657
1584402300000|2020-03-16 23:45:00|13999.8|13997.3|14002.4|13999.5|14002.9|13999.6|13999.3|13996.2|557
1584402600000|2020-03-16 23:50:00|14002.5|13999.4|14003.8|14001.7|14005.1|14003|14002|13999.3|632
1584402900000|2020-03-16 23:55:00|14003.9|14001.8|14013.5|14011.4|14013.8|14012|14003.8|14001.7|446
1584403200000|2020-03-17 00:00:00|14013.6|14011.5|14009|14006.5|14017.3|14015.5|14004.5|14002.2|598
1584403500000|2020-03-17 00:05:00|14009.1|14006.3|14011.7|14008.8|14012.6|14009.1|14006.9|14003.8|725
1584403800000|2020-03-17 00:10:00|14011.8|14009.1|14007.2|14003.4|14012.2|14009.1|14006|14003.1|579
1584404100000|2020-03-17 00:15:00|14007|14003.3|14011|14007.8|14011.8|14008.7|14003.2|14000.7|578
1584404400000|2020-03-17 00:20:00|14011.1|14007.7|14001.8|13998.7|14011.1|14007.7|13997.4|13994.8|598
1584404700000|2020-03-17 00:25:00|14001.9|13998.9|14004.1|14000.8|14006|14002.7|13999.4|13996.4|436
1584405000000|2020-03-17 00:30:00|14004.4|14000.9|14001.7|13998.8|14005.3|14002.4|13999.2|13996.9|530
1584405300000|2020-03-17 00:35:00|14001.8|13998.6|14007.1|14004.2|14007.7|14005|14000|13997.4|666
1584405600000|2020-03-17 00:40:00|14007.3|14004.3|14003.6|14000.9|14011|14008.3|14002.2|13999.7|669
1584405900000|2020-03-17 00:45:00|14003.7|14001|14001.6|13998.5|14008.8|14006.6|14000.9|13998.1|700
1584406200000|2020-03-17 00:50:00|14001.7|13998.6|14001.6|13999|14002.8|14000.1|13999.2|13996.8|557
1584406500000|2020-03-17 00:55:00|14001.8|13999.2|13994.7|13992.3|14002.6|14000|13993.8|13991.2|634
1584406800000|2020-03-17 01:00:00|13994.6|13992.2|13986.4|13983.5|13995.9|13993.4|13984.2|13981.2|884
1584407100000|2020-03-17 01:05:00|13986.6|13983.6|13994.2|13992.1|13995.2|13992.4|13985.1|13982.9|825
1584407400000|2020-03-17 01:10:00|13994.3|13992|13987.5|13985.4|13994.7|13992.5|13985.9|13984.3|563
1584407700000|2020-03-17 01:15:00|13987.4|13985.3|13978.5|13976.4|13987.6|13985.5|13978.2|13975.4|561
1584408000000|2020-03-17 01:20:00|13978.6|13976.5|13974.1|13972|13978.8|13976.7|13973.6|13971.5|693
1584408300000|2020-03-17 01:25:00|13974|13971.9|13969.7|13967.6|13977.9|13975.8|13969.2|13967.1|641
1584408600000|2020-03-17 01:30:00|13969.8|13967.5|13966|13963.9|13969.8|13967.7|13965.3|13963.2|667
1584408900000|2020-03-17 01:35:00|13966.1|13964|13965.6|13962.7|13967.4|13965.3|13962.1|13960|660
1584409200000|2020-03-17 01:40:00|13965.4|13962.6|13966.1|13963.2|13969.1|13965.9|13962.6|13960.3|710
1584409500000|2020-03-17 01:45:00|13966.5|13963.3|13969.9|13967.4|13970.5|13967.4|13965.7|13962.5|627
1584409800000|2020-03-17 01:50:00|13970|13967.2|13973.8|13970.4|13977.5|13975|13969.9|13967|800
1584410100000|2020-03-17 01:55:00|13973.6|13970.6|13976.9|13974|13977.1|13974.6|13970.8|13967.8|679
1584410400000|2020-03-17 02:00:00|13977|13973.8|13974.9|13971.7|13977.1|13974|13971.5|13968.1|734
1584410700000|2020-03-17 02:05:00|13974.6|13971.6|13978.8|13975.2|13979.5|13976|13974.5|13971.5|620
1584411000000|2020-03-17 02:10:00|13978.9|13975.4|13980.7|13978.2|13984.5|13981.3|13978.3|13974.7|656
1584411300000|2020-03-17 02:15:00|13980.6|13978.3|13990.1|13986.9|13991.4|13988|13980.1|13977.8|660
1584411600000|2020-03-17 02:20:00|13990|13987|13987.8|13985.3|13991.5|13989|13986.1|13983.3|717
1584411900000|2020-03-17 02:25:00|13987.7|13985.2|13987.5|13984.7|13989.3|13987.1|13985.7|13983.4|738
1584412200000|2020-03-17 02:30:00|13987.4|13984.9|13986.7|13984|13988.7|13986.1|13985.7|13983.1|694
1584412500000|2020-03-17 02:35:00|13986.6|13983.9|13976.7|13973.8|13986.6|13984.2|13974.4|13971|626
1584412800000|2020-03-17 02:40:00|13976.8|13973.9|13976.2|13972.7|13976.8|13973.9|13972.5|13968.9|580
1584413100000|2020-03-17 02:45:00|13976.1|13972.8|13972.1|13970|13976.6|13973.3|13970.4|13967.7|496
1584413400000|2020-03-17 02:50:00|13972|13969.9|13974.3|13971.9|13977.9|13975.1|13971.4|13969.3|566
1584413700000|2020-03-17 02:55:00|13974.4|13972|13984.7|13982.5|13984.8|13982.7|13973.1|13970.9|715
1584414000000|2020-03-17 03:00:00|13984.6|13982.7|13982.3|13979.6|13988.1|13986|13982|13979.1|648
1584414300000|2020-03-17 03:05:00|13982.4|13979.5|13980.1|13977.6|13983.1|13979.7|13979.7|13976.8|475
1584414600000|2020-03-17 03:10:00|13980|13977.5|13982.8|13980.5|13984.9|13982.8|13979.7|13977|390
1584414900000|2020-03-17 03:15:00|13983.8|13981.4|13981.7|13979.5|13985.1|13982.8|13981.2|13978.8|511
1584415200000|2020-03-17 03:20:00|13981.8|13979.3|13979.5|13976.4|13981.9|13979.5|13978.9|13975.8|525
1584415500000|2020-03-17 03:25:00|13979.4|13976.6|13977.8|13975|13979.9|13977.2|13977|13973.9|521
1584415800000|2020-03-17 03:30:00|13977.9|13974.9|13978.1|13975.3|13980.4|13976.6|13977.4|13974.3|447
1584416100000|2020-03-17 03:35:00|13978|13975.4|13978.6|13976.3|13978.8|13976.5|13977.6|13974.6|321
1584416400000|2020-03-17 03:40:00|13978.3|13976.2|13975.8|13971.7|13978.9|13976.4|13974.7|13971.6|452
1584416700000|2020-03-17 03:45:00|13975.7|13971.8|13975.6|13972.6|13976.6|13973|13975|13971.4|331
1584417000000|2020-03-17 03:50:00|13975.2|13972.5|13976.8|13973.9|13977.3|13974.5|13975|13972.3|322
1584417300000|2020-03-17 03:55:00|13977.4|13974.3|13986.9|13984.5|13987|13984.5|13977.3|13974|668
1584417600000|2020-03-17 04:00:00|13987|13984.6|13987.3|13985.2|13989.4|13986.8|13983.5|13981.2|624
1584417900000|2020-03-17 04:05:00|13987.5|13985.1|13980.2|13977.4|13987.8|13985.2|13979.4|13976.7|449
1584418200000|2020-03-17 04:10:00|13980.1|13977.3|13981.2|13978.3|13981.7|13979.1|13979.8|13976.8|317
1584418500000|2020-03-17 04:15:00|13981|13978|13979.3|13976.4|13982|13978.9|13978.6|13975.7|307
1584418800000|2020-03-17 04:20:00|13979.2|13976.6|13981.4|13979|13982.2|13979.8|13978.2|13975.4|453
1584419100000|2020-03-17 04:25:00|13981.2|13978.8|13982.5|13980.4|13983.3|13981|13981.2|13978.6|510
1584419400000|2020-03-17 04:30:00|13982.6|13980.5|13982.1|13979.7|13983.1|13981.2|13981.3|13979|425
1584419700000|2020-03-17 04:35:00|13982.2|13979.6|13981.5|13978.7|13982.8|13980.2|13981|13977.9|376
1584420000000|2020-03-17 04:40:00|13981.2|13978.8|13978.7|13976.4|13981.5|13979|13978.1|13976|347
1584420300000|2020-03-17 04:45:00|13978.6|13976.3|13981.9|13979.6|13982.5|13979.6|13977.9|13975.7|338
1584420600000|2020-03-17 04:50:00|13982.1|13979.5|13979.9|13977|13982.1|13979.5|13979.4|13976.9|351
1584420900000|2020-03-17 04:55:00|13979.7|13977.3|13977.4|13975|13981.1|13978.7|13976.9|13974.4|440
1584421200000|2020-03-17 05:00:00|13977.7|13975.1|13979.6|13976.6|13981|13978.4|13975.2|13973.1|425
1584421500000|2020-03-17 05:05:00|13979.9|13976.7|13977.7|13974.8|13980.4|13977.7|13976.9|13974.3|546
1584421800000|2020-03-17 05:10:00|13977.6|13974.7|13977.6|13975|13978.8|13976.2|13977.4|13974.7|379
1584422100000|2020-03-17 05:15:00|13977.7|13975.1|13978.6|13976.5|13978.6|13977.1|13976.5|13974.1|315
1584422400000|2020-03-17 05:20:00|13979.9|13977.8|13979.3|13977|13980.5|13978.4|13979.3|13976.7|456
1584422700000|2020-03-17 05:25:00|13979.7|13976.6|13981.7|13978.9|13982.7|13980|13977.6|13974.8|467
1584423000000|2020-03-17 05:30:00|13981.6|13979|13982.4|13979.8|13983.6|13981.1|13980.8|13978.4|439
1584423300000|2020-03-17 05:35:00|13982.3|13979.9|13983.6|13981.4|13984.5|13982.4|13982.1|13979.8|409
1584423600000|2020-03-17 05:40:00|13983.5|13981.5|13983|13980.5|13983.7|13981.5|13982|13979.9|336
1584423900000|2020-03-17 05:45:00|13982.7|13980.6|13984.2|13981.9|13984.7|13982.6|13982.1|13980|344
1584424200000|2020-03-17 05:50:00|13984.1|13982|13986.8|13984.7|13990|13987.1|13983.9|13981.8|395
1584424500000|2020-03-17 05:55:00|13986.9|13984.6|13989.8|13987.7|13991.1|13988.9|13986.4|13984.2|417
1584424800000|2020-03-17 06:00:00|13989.9|13987.8|13991.3|13988.9|13991.9|13989.5|13987.3|13985.2|560
1584425100000|2020-03-17 06:05:00|13991.4|13988.8|13996|13993.6|13999.4|13996.9|13991.2|13988.6|747
1584425400000|2020-03-17 06:10:00|13996.1|13993.5|13997.1|13994.1|13999.6|13997.5|13995.2|13992.2|698
1584425700000|2020-03-17 06:15:00|13997.2|13994.2|13994.2|13990.7|13998.5|13995.4|13993.6|13990.3|612
1584426000000|2020-03-17 06:20:00|13994.1|13990.9|13993.5|13991.4|13994.3|13992.2|13991.2|13988.4|448
1584426300000|2020-03-17 06:25:00|13993.7|13991.6|13991.6|13989|13994.4|13991.8|13991.1|13988.5|570
1584426600000|2020-03-17 06:30:00|13991.7|13988.9|13995.9|13993.5|13996.1|13993.6|13990.3|13988.2|672
1584426900000|2020-03-17 06:35:00|13995.8|13993.4|13994.4|13992.3|13996.7|13994.5|13994.2|13992|634
1584427200000|2020-03-17 06:40:00|13994.5|13992.4|13996.7|13994.6|13997.8|13995.4|13993.7|13991.1|601
1584427500000|2020-03-17 06:45:00|13996.9|13994.8|13993.1|13991|13999.4|13997.3|13992.4|13990.3|702
1584427800000|2020-03-17 06:50:00|13993.4|13991.3|13993.1|13991|13998.8|13996.4|13988.8|13986.6|679
1584428100000|2020-03-17 06:55:00|13993.2|13991.1|13990.4|13988.3|13993.5|13992.2|13988.1|13986|499
1584428400000|2020-03-17 07:00:00|13990.6|13988.5|13998.5|13995.1|13999.1|13995.3|13989.8|13987.6|749
1584428700000|2020-03-17 07:05:00|13998.7|13995.3|13996.5|13993.9|13999.3|13996|13994.6|13991.8|770
1584429000000|2020-03-17 07:10:00|13996.6|13994|13996.4|13993.5|13999.4|13996.5|13996|13993.3|785
1584429300000|2020-03-17 07:15:00|13996.3|13993.4|13992.7|13990.1|13997.1|13994.1|13992.7|13989.3|881
1584429600000|2020-03-17 07:20:00|13992.8|13990.3|13990.7|13987.5|13993.7|13990.8|13986.6|13983.7|938
1584429900000|2020-03-17 07:25:00|13990.6|13987.6|13991.3|13987.8|13992.2|13988.7|13988.8|13986.1|868
1584430200000|2020-03-17 07:30:00|13991.2|13987.9|13995.1|13991.7|13995.3|13991.7|13987.5|13984.6|956
1584430500000|2020-03-17 07:35:00|13995.2|13991.6|13994.2|13990.3|13995.2|13991.8|13991.8|13988.1|913
1584430800000|2020-03-17 07:40:00|13994.4|13990.8|13999.9|13997.1|14000.3|13997.3|13993.6|13990.1|808
1584431100000|2020-03-17 07:45:00|13999.7|13997|13993.1|13990|14000|13997|13992.3|13989.2|772
1584431400000|2020-03-17 07:50:00|13993.2|13989.9|13996.6|13993.8|13997.9|13994.9|13988.9|13986|957
1584431700000|2020-03-17 07:55:00|13996.4|13993.7|13998.8|13996.1|13999.9|13997.8|13996|13993.3|909
1584432000000|2020-03-17 08:00:00|13998.7|13996.3|13997.5|13995.4|14000.1|13998|13996.3|13994.2|800
1584432300000|2020-03-17 08:05:00|13997.7|13995.6|13997.3|13995.2|13998.4|13996.4|13996.4|13994.4|523
1584432600000|2020-03-17 08:10:00|13997.2|13995.1|14002.1|14000.8|14002.4|14000.9|13994.3|13991.8|594
1584432900000|2020-03-17 08:15:00|14001.9|14000.6|14004|14001.9|14004.3|14002.5|14000|13997.9|592
1584433200000|2020-03-17 08:20:00|14003.8|14001.7|14018.5|14017.2|14019|14017.3|14003.4|14001.5|603
1584433500000|2020-03-17 08:25:00|14018.3|14017|14019.1|14016.9|14020.8|14019.5|14016.3|14014.2|762
1584433800000|2020-03-17 08:30:00|14019|14016.8|14023.8|14022.5|14024.8|14023.2|14017.2|14015|618
1584434100000|2020-03-17 08:35:00|14024|14022.7|14030|14027.9|14030.6|14028.8|14020.5|14018.4|727
1584434400000|2020-03-17 08:40:00|14030.4|14028.3|14026.2|14024.1|14038.6|14036.5|14025.7|14023.6|709
1584434700000|2020-03-17 08:45:00|14026|14023.9|14032.4|14029|14037.7|14035.6|14025.6|14023.8|872
1584435000000|2020-03-17 08:50:00|14032.5|14029.1|14037.1|14035.8|14038.9|14037.4|14031.5|14029|837
1584435300000|2020-03-17 08:55:00|14037.2|14035.1|14049|14046.8|14050.3|14048.2|14036.3|14034.5|680
1584435600000|2020-03-17 09:00:00|14049.5|14047.4|14052.1|14050.8|14056.7|14054.6|14049.5|14047.4|907
1584435900000|2020-03-17 09:05:00|14052.6|14050.5|14058.8|14056.7|14060|14058.3|14048.9|14046.7|781
1584436200000|2020-03-17 09:10:00|14058.7|14056.6|14058.7|14057.4|14060.2|14058.6|14057.6|14056.1|478
1584436500000|2020-03-17 09:15:00|14058.6|14057.3|14059.3|14058|14060.1|14058.7|14054.3|14051.9|566
1584436800000|2020-03-17 09:20:00|14059.4|14058.1|14062.6|14059.7|14070.9|14069.1|14057.2|14055.1|776
1584437100000|2020-03-17 09:25:00|14063.1|14059.8|14058.6|14056.3|14065|14062.4|14058.5|14056.3|673
1584437400000|2020-03-17 09:30:00|14058.5|14056.4|14070.8|14068.7|14071|14069.5|14058.5|14056.4|824
1584437700000|2020-03-17 09:35:00|14071|14068.9|14074|14071.7|14079.8|14077.7|14069.9|14066.9|927
1584438000000|2020-03-17 09:40:00|14074.1|14071.8|14068.9|14066.8|14074.5|14072.4|14066.5|14064.1|777
1584438300000|2020-03-17 09:45:00|14068.5|14066.4|14058.5|14056.4|14074.8|14072.4|14058.5|14056.4|739
1584438600000|2020-03-17 09:50:00|14058.1|14056|14069.4|14067.3|14072|14069.6|14053.5|14051.4|920
1584438900000|2020-03-17 09:55:00|14069.5|14067.4|14068|14065.2|14074.3|14072.1|14064.8|14061.6|792
1584439200000|2020-03-17 10:00:00|14068.2|14065.4|14059.9|14057.4|14068.2|14065.4|14056.8|14054.7|829
1584439500000|2020-03-17 10:05:00|14060.1|14057.5|14067.1|14064.7|14069.2|14066.3|14059.1|14057|991
1584439800000|2020-03-17 10:10:00|14067.2|14064.8|14066.6|14064.4|14069.5|14067.4|14060.6|14058.4|767
1584440100000|2020-03-17 10:15:00|14066.8|14064.5|14065|14062.9|14072.8|14069.7|14062.5|14060|886
1584440400000|2020-03-17 10:20:00|14064.9|14062.8|14061.6|14060.3|14065.2|14063.1|14060.4|14058.3|615
1584440700000|2020-03-17 10:25:00|14063.3|14061.2|14064.3|14062.1|14066.2|14064.5|14060.4|14058.3|788
1584441000000|2020-03-17 10:30:00|14064.2|14061.7|14071.6|14069.2|14080.2|14078.4|14063.8|14061.6|797
1584441300000|2020-03-17 10:35:00|14071.9|14069.7|14078.5|14076.4|14079.3|14077.9|14068.7|14065.9|859
1584441600000|2020-03-17 10:40:00|14078.7|14076.6|14078.9|14076.6|14080|14078.2|14074.7|14071.9|792
1584441900000|2020-03-17 10:45:00|14079.3|14077|14079.5|14078.2|14080.8|14079.2|14075.5|14073.9|676
1584442200000|2020-03-17 10:50:00|14079.6|14078.3|14085|14082.9|14085.6|14083.9|14079.2|14077.9|489
1584442500000|2020-03-17 10:55:00|14084.9|14082.8|14089.2|14087.9|14092.6|14091.3|14084.3|14082.6|583
1584442800000|2020-03-17 11:00:00|14089.1|14087.8|14089|14086.9|14094.1|14092.8|14087.5|14086.2|677
1584443100000|2020-03-17 11:05:00|14089.1|14087|14103.1|14100|14105.7|14103.2|14088.3|14086.7|745
1584443400000|2020-03-17 11:10:00|14103.2|14100.1|14125.1|14123|14125.5|14123.9|14098.3|14095.2|960
1584443700000|2020-03-17 11:15:00|14124.8|14122.7|14116.8|14113.7|14125.1|14123|14106.9|14104|1057
1584444000000|2020-03-17 11:20:00|14116.5|14113.5|14122.3|14120.1|14126.9|14123.7|14109.9|14107.4|967
1584444300000|2020-03-17 11:25:00|14122.2|14120|14130.5|14128.1|14131.8|14129.1|14118.7|14116.6|848
1584444600000|2020-03-17 11:30:00|14130.6|14128.3|14132.1|14129.9|14135.8|14134.5|14125.7|14122.8|883
1584444900000|2020-03-17 11:35:00|14132.2|14129.4|14129.5|14127.4|14135.1|14133|14126.3|14123.9|723
1584445200000|2020-03-17 11:40:00|14129.3|14127.2|14131|14129.7|14133.1|14131.6|14123.3|14121.2|695
1584445500000|2020-03-17 11:45:00|14131.1|14129.8|14133.9|14131.8|14134.7|14133.4|14130.1|14128.7|590
1584445800000|2020-03-17 11:50:00|14133.7|14131.6|14159.3|14156.8|14163.1|14159.8|14132.7|14131|860
1584446100000|2020-03-17 11:55:00|14159.2|14156.7|14140.2|14138|14159.8|14157.6|14132.4|14130.2|1028
1584446400000|2020-03-17 12:00:00|14140.3|14138.2|14162.9|14160.7|14165.1|14163.7|14137.4|14135.3|973
1584446700000|2020-03-17 12:05:00|14163|14160.9|14156.5|14154.4|14164.9|14163.3|14156|14154.1|876
1584447000000|2020-03-17 12:10:00|14156.4|14154.3|14144.1|14142|14158.2|14156.7|14139.1|14137|815
1584447300000|2020-03-17 12:15:00|14144.4|14142.2|14138.5|14136.4|14154.2|14152.1|14138|14135.6|841
1584447600000|2020-03-17 12:20:00|14138.4|14136.3|14124.3|14122.2|14138.9|14137.4|14123.7|14121.6|685
1584447900000|2020-03-17 12:25:00|14124.7|14122.4|14130.6|14122.6|14130.7|14128|14117.6|14114.1|776
1584448200000|2020-03-17 12:30:00|14128.4|14120.4|14115.5|14113|14132.1|14129.9|14110.9|14108.7|984
1584448500000|2020-03-17 12:35:00|14115.6|14112.8|14119.5|14117|14124.1|14121.3|14107.3|14104.6|1109
1584448800000|2020-03-17 12:40:00|14118.9|14116.1|14123.1|14121|14123.3|14121.1|14112.2|14109.7|890
1584449100000|2020-03-17 12:45:00|14123|14120.9|14123.7|14121.6|14126.3|14124.4|14121.7|14119.4|715
1584449400000|2020-03-17 12:50:00|14123.6|14121.5|14130.9|14128.8|14133|14130.9|14123.6|14121.5|711
1584449700000|2020-03-17 12:55:00|14130.8|14128.7|14131.8|14130.5|14135|14133|14123.2|14121.5|734
1584450000000|2020-03-17 13:00:00|14131.5|14130.2|14127|14124.9|14134.7|14133.1|14120.4|14118.3|871
1584450300000|2020-03-17 13:05:00|14127.2|14125.1|14114.2|14112.1|14127.4|14125.3|14114.2|14112.1|643
1584450600000|2020-03-17 13:10:00|14114.6|14112.4|14128|14123.9|14130.2|14128|14114.4|14112.3|609
1584450900000|2020-03-17 13:15:00|14128.5|14122.9|14123.6|14122.3|14128.9|14126.4|14122|14119.2|603
1584451200000|2020-03-17 13:20:00|14123.5|14122.2|14127.7|14125.6|14130.9|14129.6|14122.1|14120.8|602
1584451500000|2020-03-17 13:25:00|14127.5|14125.4|14117.1|14115|14128.2|14126.1|14116.2|14114.7|768
1584451800000|2020-03-17 13:30:00|14117|14114.9|14124.9|14122.8|14128.3|14126.1|14113.1|14110.5|976
1584452100000|2020-03-17 13:35:00|14124.8|14122.7|14128.6|14127.3|14133.9|14131.9|14123.5|14121.4|817
1584452400000|2020-03-17 13:40:00|14128.5|14127.2|14137.5|14136.2|14138|14136.2|14112.1|14110|791
1584452700000|2020-03-17 13:45:00|14137.8|14136.5|14132.2|14130.1|14138.4|14136.5|14120.4|14118.8|789
1584453000000|2020-03-17 13:50:00|14132.3|14130.2|14135.9|14134.6|14136.2|14134.8|14126.2|14124.3|842
1584453300000|2020-03-17 13:55:00|14136|14134.7|14134|14131.9|14137.7|14136.4|14129.5|14128.2|792
1584453600000|2020-03-17 14:00:00|14133.7|14131.6|14122.9|14120.8|14147|14144.9|14122.7|14120.5|864
1584453900000|2020-03-17 14:05:00|14122.8|14120.7|14104|14101.9|14122.9|14120.8|14094.3|14091.2|1010
1584454200000|2020-03-17 14:10:00|14104.4|14102.2|14089.8|14087.7|14106.3|14104.2|14088|14085.9|964
1584454500000|2020-03-17 14:15:00|14089.7|14087.6|14101.2|14099.1|14102.4|14100.3|14085.2|14083.1|855
1584454800000|2020-03-17 14:20:00|14101.1|14099|14107.4|14105.3|14107.7|14105.6|14090|14087.9|826
1584455100000|2020-03-17 14:25:00|14107.2|14105.1|14102|14100.7|14108.4|14106.3|14100.3|14098.2|730
1584455400000|2020-03-17 14:30:00|14101.9|14100.6|14117.9|14115.8|14120.6|14118.5|14098.2|14096.4|699
1584455700000|2020-03-17 14:35:00|14117.5|14115.4|14129.7|14127.6|14131.9|14129.8|14113.4|14111.6|834
1584456000000|2020-03-17 14:40:00|14129.9|14127.8|14134.7|14133.4|14136.2|14134.2|14125.3|14123.4|879
1584456300000|2020-03-17 14:45:00|14135|14133.7|14137.1|14135|14144.9|14142.8|14130.8|14128.7|1070
1584456600000|2020-03-17 14:50:00|14136.7|14134.6|14147.1|14145|14149.9|14147.8|14133.4|14131.3|875
1584456900000|2020-03-17 14:55:00|14147.4|14145.3|14151.1|14149|14155.1|14153|14141.1|14138.3|931
1584457200000|2020-03-17 15:00:00|14151.2|14149.1|14165.6|14163.5|14167.4|14165.1|14151.1|14149|944
1584457500000|2020-03-17 15:05:00|14165.7|14163.6|14158.9|14157.6|14168.2|14166.1|14158.3|14156.5|902
1584457800000|2020-03-17 15:10:00|14158.8|14157.5|14146.5|14144.4|14164.4|14162.4|14146.2|14144.2|1027
1584458100000|2020-03-17 15:15:00|14145.6|14144.3|14140|14137.9|14155.3|14153.2|14139.9|14137.8|965
1584458400000|2020-03-17 15:20:00|14139.8|14137.7|14139.9|14137.8|14149.6|14147.4|14136|14133.6|1035
1584458700000|2020-03-17 15:25:00|14139.7|14137.6|14133.2|14131.9|14141.5|14139.4|14129.2|14127.2|884
1584459000000|2020-03-17 15:30:00|14133.1|14131.8|14147.9|14144.6|14148.1|14145.1|14130.6|14129.3|822
1584459300000|2020-03-17 15:35:00|14147.6|14144.5|14150|14147.9|14154|14151|14143.9|14141.5|924
1584459600000|2020-03-17 15:40:00|14149.9|14147.8|14142.1|14140|14150.4|14148.3|14134.8|14133.1|765
1584459900000|2020-03-17 15:45:00|14142.3|14140.2|14152.4|14150.3|14153.9|14151.8|14140.5|14138.5|859
1584460200000|2020-03-17 15:50:00|14152.6|14150.5|14153|14150.9|14157.7|14155.5|14149.4|14147|899
1584460500000|2020-03-17 15:55:00|14152.9|14150.8|14192.5|14191.2|14197.3|14195.2|14152.9|14150.8|1009
1584460800000|2020-03-17 16:00:00|14192|14189.9|14181.9|14179.8|14192|14189.9|14176.3|14173.9|933
1584461100000|2020-03-17 16:05:00|14181.5|14179.4|14175.1|14173|14189|14186.8|14174.5|14172.7|639
1584461400000|2020-03-17 16:10:00|14175.2|14173.1|14168|14166.7|14178.2|14175.8|14167.8|14166.2|640
1584461700000|2020-03-17 16:15:00|14167.9|14166.6|14166.7|14164.6|14174.1|14172.6|14164|14162.4|652
1584462000000|2020-03-17 16:20:00|14166.6|14164.5|14177.3|14175.2|14183.8|14181.7|14166|14164|715
1584462300000|2020-03-17 16:25:00|14177|14174.9|14198.7|14196.6|14200.1|14198.5|14176.9|14174.8|712
1584462600000|2020-03-17 16:30:00|14198.3|14196.2|14219.1|14216.4|14219.3|14216.7|14192|14189.9|918
1584462900000|2020-03-17 16:35:00|14219.2|14216.5|14216.7|14214.6|14224.8|14222.7|14213.2|14211.1|889
1584463200000|2020-03-17 16:40:00|14216.6|14214.5|14214.8|14212.3|14229.9|14228|14213|14210.9|791
1584463500000|2020-03-17 16:45:00|14214.6|14212.4|14219.5|14217.4|14219.5|14217.4|14207.6|14205.6|833
1584463800000|2020-03-17 16:50:00|14219.1|14217.8|14221.3|14219.2|14227.4|14225.3|14215.6|14213.3|1018
1584464100000|2020-03-17 16:55:00|14221.1|14219|14234.1|14232|14240.1|14238|14219.2|14217.1|874
1584464400000|2020-03-17 17:00:00|14234.3|14232.2|14233.8|14231.7|14238.2|14236.1|14224.5|14222.9|928
1584464700000|2020-03-17 17:05:00|14233.7|14231.6|14233.9|14231.8|14237.4|14235.3|14223.9|14221.9|903
1584465000000|2020-03-17 17:10:00|14233.7|14231.6|14234.8|14233.5|14242|14239.9|14231.4|14229.3|843
1584465300000|2020-03-17 17:15:00|14234.9|14233.6|14233.8|14231.7|14247.3|14245.2|14226.8|14224.5|824
1584465600000|2020-03-17 17:20:00|14233.9|14231.8|14237.7|14235.6|14243.4|14241.3|14231.9|14229.7|930
1584465900000|2020-03-17 17:25:00|14237.6|14235.5|14236.8|14235.5|14242|14239.9|14233.5|14232.2|790
1584466200000|2020-03-17 17:30:00|14237.3|14235.2|14233.2|14230.7|14243.9|14241.8|14231.1|14228.4|874
1584466500000|2020-03-17 17:35:00|14233.4|14231.3|14229.5|14227.4|14235.4|14233.3|14226.5|14224.4|906
1584466800000|2020-03-17 17:40:00|14229.9|14227.8|14239.2|14237.1|14241.9|14239.8|14227.7|14225.6|757
1584467100000|2020-03-17 17:45:00|14239.4|14237.3|14238.5|14237.2|14244.7|14242.6|14235.7|14233.6|754
1584467400000|2020-03-17 17:50:00|14238.4|14237.1|14231.7|14229.6|14238.7|14237.1|14229.5|14227.9|658
1584467700000|2020-03-17 17:55:00|14231.8|14229.7|14213.2|14211.9|14232.7|14230.6|14211.9|14209.8|902
1584468000000|2020-03-17 18:00:00|14213.5|14212.2|14209.3|14208|14215.2|14213.1|14208.2|14206.9|756
1584468300000|2020-03-17 18:05:00|14209.4|14208.1|14202.2|14200.1|14212.1|14210.8|14202.2|14200.1|712
1584468600000|2020-03-17 18:10:00|14202|14199.9|14196.3|14194.2|14204.5|14202.4|14195.6|14193.5|712
1584468900000|2020-03-17 18:15:00|14196.2|14194.1|14186.1|14184|14199.6|14197.5|14182.9|14180.9|799
1584469200000|2020-03-17 18:20:00|14185.9|14183.8|14197.9|14195.1|14198.2|14195.9|14181.7|14179.6|790
1584469500000|2020-03-17 18:25:00|14198.1|14195.4|14196.7|14195.4|14202.5|14200|14193.5|14191.8|809
1584469800000|2020-03-17 18:30:00|14195.5|14194.2|14194|14191.9|14200.5|14198.4|14192|14190.3|792
1584470100000|2020-03-17 18:35:00|14194.1|14192|14197.4|14195.3|14204.6|14202.5|14193.8|14191.7|817
1584470400000|2020-03-17 18:40:00|14197|14194.9|14204.9|14202.8|14205.1|14203|14196.1|14194.3|851
1584470700000|2020-03-17 18:45:00|14206.6|14204.5|14214.8|14213.5|14216.8|14214.7|14203.3|14201.6|785
1584471000000|2020-03-17 18:50:00|14214.9|14213.6|14223.3|14221.2|14224.7|14222.9|14209.3|14207.2|792
1584471300000|2020-03-17 18:55:00|14223.1|14221|14230|14227.9|14230.1|14228.5|14219.8|14217.7|794
1584471600000|2020-03-17 19:00:00|14229.2|14226.7|14233.6|14231.5|14237|14234.8|14226.7|14224.4|889
1584471900000|2020-03-17 19:05:00|14233.7|14231.6|14241|14238.9|14242.6|14240.5|14233.1|14230.7|842
1584472200000|2020-03-17 19:10:00|14241.2|14239.1|14243.2|14241.9|14247.8|14245.7|14237.1|14235.3|775
1584472500000|2020-03-17 19:15:00|14243|14241.7|14242.8|14240.7|14245.7|14244|14238.3|14236.4|713
1584472800000|2020-03-17 19:20:00|14242.7|14240.6|14250.8|14249.5|14251.1|14249.8|14241.6|14239.5|659
1584473100000|2020-03-17 19:25:00|14250.7|14249.4|14262.1|14259.7|14278.6|14275.6|14250.4|14249.1|888
1584473400000|2020-03-17 19:30:00|14262|14259.6|14247.9|14245.8|14262.9|14260.3|14247.4|14245.3|903
1584473700000|2020-03-17 19:35:00|14248|14245.7|14245.6|14243.5|14248.7|14246.6|14245.1|14242.7|732
1584474000000|2020-03-17 19:40:00|14245.7|14243.6|14246.4|14244.3|14249.1|14247.7|14242.5|14240.3|668
1584474300000|2020-03-17 19:45:00|14246.3|14244.2|14249.1|14247|14257.3|14255.1|14238.8|14235.9|945
1584474600000|2020-03-17 19:50:00|14249.2|14246.9|14239.2|14236.6|14249.4|14247.3|14239.2|14236.5|1035
1584474900000|2020-03-17 19:55:00|14239.6|14236.7|14237.9|14235.8|14244.5|14241.4|14228.8|14227.5|990
1584475200000|2020-03-17 20:00:00|14237.3|14234.6|14237.4|14235.3|14243.4|14240.5|14233.9|14231.4|709
1584475500000|2020-03-17 20:05:00|14237.3|14235.2|14228.7|14226.6|14238.7|14236.6|14227.7|14226|429
1584475800000|2020-03-17 20:10:00|14228.6|14226.5|14224.4|14222.2|14233.5|14231.4|14223.1|14221|515
1584476100000|2020-03-17 20:15:00|14224.3|14222|14224.3|14222|14226.6|14224.2|14223.3|14221.2|374
1584476400000|2020-03-17 20:20:00|14224|14221.9|14217.3|14215|14224.7|14222.5|14217|14214.8|445
1584476700000|2020-03-17 20:25:00|14216.2|14214.9|14212.3|14209.5|14216.4|14214.9|14211|14208.9|481
1584477000000|2020-03-17 20:30:00|14212|14210.1|14210.3|14207.8|14218.4|14215.8|14209.1|14206.8|589
1584477300000|2020-03-17 20:35:00|14210.5|14208|14199.9|14197.2|14216.1|14213.8|14198.7|14192|746
1584477600000|2020-03-17 20:40:00|14200|14197.3|14195.5|14192.4|14205.1|14202.3|14193.5|14190.8|762
1584477900000|2020-03-17 20:45:00|14195.4|14192.3|14208.3|14204.9|14209.2|14205.5|14194.6|14191.9|775
1584478200000|2020-03-17 20:50:00|14208.1|14204.8|14189.4|14184.3|14208.2|14204.9|14187.5|14183.8|882
1584478500000|2020-03-17 20:55:00|14190.1|14184.4|14205.8|14199.2|14206.6|14200.7|14185.6|14179.2|789
1584478800000|2020-03-17 21:00:00|14204.8|14199.5|14209.6|14201.6|14209.6|14201.6|14200.3|14192.3|73
1584479100000|2020-03-17 21:05:00|14209.3|14201.3|14200.4|14192.4|14209.6|14201.6|14197|14189|166
1584479400000|2020-03-17 21:10:00|14202|14194|14207.4|14199.4|14207.7|14199.7|14196|14188|201
1584479700000|2020-03-17 21:15:00|14207.2|14199.2|14202.7|14194.7|14207.2|14199.2|14196.8|14190.6|420
1584480000000|2020-03-17 21:20:00|14202.5|14194.5|14202.9|14196.1|14203.5|14196.7|14200.3|14194|311
1584480300000|2020-03-17 21:25:00|14202.6|14194.9|14202|14199.1|14204.2|14199.3|14197.9|14191.9|310
1584480600000|2020-03-17 21:30:00|14202.4|14198.9|14199|14194.8|14203.7|14199.3|14197|14191.5|323
1584480900000|2020-03-17 21:35:00|14198.8|14194.9|14200.8|14194.4|14203.3|14198.9|14197.5|14192.4|326
1584481200000|2020-03-17 21:40:00|14200.5|14194.9|14201.3|14195.4|14201.8|14197|14198.2|14193.7|227
1584481500000|2020-03-17 21:45:00|14201.4|14195.2|14205.9|14201.7|14208.7|14202.2|14201.1|14195.2|341
1584481800000|2020-03-17 21:50:00|14206.5|14201.6|14208.1|14202.6|14209|14204.5|14205|14197.2|318
1584482100000|2020-03-17 21:55:00|14208.4|14202.4|14214.1|14206.1|14214.8|14206.8|14207.3|14201.9|291
1584482400000|2020-03-17 22:00:00|14213.7|14205.7|14211.2|14206.6|14213.7|14207.4|14205.1|14197.1|531
1584482700000|2020-03-17 22:05:00|14211.1|14207.1|14215.1|14210.1|14216.4|14212.7|14210|14205.3|437
1584483000000|2020-03-17 22:10:00|14215|14210.3|14218.2|14215|14219.9|14216.4|14213.9|14209.4|410
1584483300000|2020-03-17 22:15:00|14218.3|14215.2|14221.5|14218.7|14224.1|14220.8|14218.3|14215.1|403
1584483600000|2020-03-17 22:20:00|14221.6|14218.8|14228.7|14224.8|14230|14225.4|14221.5|14218.3|431
1584483900000|2020-03-17 22:25:00|14228.4|14224.4|14229.1|14226.2|14229.8|14226.8|14225.8|14222.5|401
1584484200000|2020-03-17 22:30:00|14229.3|14226.1|14219.5|14215.2|14229.3|14226.3|14216.5|14210.9|427
1584484500000|2020-03-17 22:35:00|14219.3|14215|14222.5|14218.5|14224.9|14220.7|14218.5|14213.4|327
1584484800000|2020-03-17 22:40:00|14223|14218.6|14226.5|14223|14226.7|14223.2|14218.2|14214.5|357
1584485100000|2020-03-17 22:45:00|14226.4|14222.9|14234.4|14230.7|14239.3|14235|14226.4|14222.7|483
1584485400000|2020-03-17 22:50:00|14234.5|14231.3|14236|14232.9|14236|14233.1|14229.5|14225.7|388
1584485700000|2020-03-17 22:55:00|14235.7|14232.8|14234.2|14230.4|14239|14234.9|14234.1|14230.1|518
1584486000000|2020-03-17 23:00:00|14233|14228.8|14238.9|14235.7|14239.3|14235.8|14231.1|14227.6|731
1584486300000|2020-03-17 23:05:00|14238.8|14235.6|14243.1|14239.3|14243.3|14240.3|14237|14233.9|631
1584486600000|2020-03-17 23:10:00|14243.3|14239.4|14238.1|14233.7|14243.5|14240.3|14237.2|14233|687
1584486900000|2020-03-17 23:15:00|14238|14233.9|14235.5|14233|14241.5|14238.1|14234|14231.2|641
1584487200000|2020-03-17 23:20:00|14235.1|14233.2|14240.2|14236.5|14241|14238|14235.1|14232.7|763
1584487500000|2020-03-17 23:25:00|14240|14236.4|14237.5|14233.7|14241.5|14237.9|14237.2|14233.3|476
1584487800000|2020-03-17 23:30:00|14237.4|14233.6|14239.4|14235.2|14240|14235.9|14235.8|14231.9|661
1584488100000|2020-03-17 23:35:00|14239.6|14235.7|14239.9|14236.2|14241.3|14238.3|14238.4|14235.2|470
1584488400000|2020-03-17 23:40:00|14240.1|14236|14236|14233.2|14240.1|14236.7|14235.4|14232.3|468
1584488700000|2020-03-17 23:45:00|14235.9|14233.3|14236.8|14233.9|14238.9|14235.5|14234.5|14232|460
1584489000000|2020-03-17 23:50:00|14236.7|14234|14241.5|14239.4|14241.7|14239.5|14235.9|14233|520
1584489300000|2020-03-17 23:55:00|14241.6|14239.5|14243.8|14241.7|14244.1|14242|14238.5|14235.1|467
1584489600000|2020-03-18 00:00:00|14243.7|14241.6|14246.2|14244.1|14247.6|14245.5|14242.1|14240.5|548
1584489900000|2020-03-18 00:05:00|14246.1|14244|14242.9|14240.8|14248.9|14246.8|14242.9|14240.8|541
1584490200000|2020-03-18 00:10:00|14243|14240.9|14237.5|14234.8|14243|14240.9|14234.3|14232.2|685
1584490500000|2020-03-18 00:15:00|14237.3|14234.7|14235.8|14232.9|14237.6|14235|14234.2|14232|566
1584490800000|2020-03-18 00:20:00|14235.9|14232.6|14235.8|14232.5|14236.5|14233.4|14230.6|14228|535
1584491100000|2020-03-18 00:25:00|14235.9|14232.8|14236.4|14233.4|14237.8|14234.3|14235.6|14232.4|374
1584491400000|2020-03-18 00:30:00|14236.6|14233.5|14235.7|14232.5|14237.3|14234.5|14235.3|14232.1|408
1584491700000|2020-03-18 00:35:00|14235.6|14232.6|14237.8|14234.7|14242.7|14239.6|14235|14232|588
1584492000000|2020-03-18 00:40:00|14237.9|14234.6|14239.7|14235.9|14240.3|14236.9|14237.3|14234.1|489
1584492300000|2020-03-18 00:45:00|14239.6|14236|14239.8|14236.9|14242.7|14239|14239.1|14235.8|498
1584492600000|2020-03-18 00:50:00|14239.5|14236.8|14239.1|14236.9|14240.3|14237.4|14238.7|14235.9|371
1584492900000|2020-03-18 00:55:00|14235.6|14236.8|14235.4|14232.8|14239.3|14237.1|14235.1|14232.2|531
1584493200000|2020-03-18 01:00:00|14235.8|14233.1|14231.9|14228.9|14236.5|14233.5|14229.6|14227|662
1584493500000|2020-03-18 01:05:00|14231.7|14228.8|14231.2|14228.8|14234.1|14231.4|14226.8|14224.7|687
1584493800000|2020-03-18 01:10:00|14231|14228.6|14230.9|14228.6|14232|14229.6|14229|14226.8|463
1584494100000|2020-03-18 01:15:00|14231.1|14228.7|14226.7|14223.4|14231.2|14229|14222.9|14219.8|649
1584494400000|2020-03-18 01:20:00|14226.8|14223.5|14226.2|14223.8|14229.9|14227.2|14224.7|14222|554
1584494700000|2020-03-18 01:25:00|14226.5|14223.7|14226.4|14223.1|14227.4|14224.4|14225.4|14222.5|427
1584495000000|2020-03-18 01:30:00|14227.2|14223.2|14220.8|14217.5|14227.4|14223.9|14220.8|14217.2|509
1584495300000|2020-03-18 01:35:00|14220.7|14217.4|14215.3|14212.2|14221.7|14218.7|14214.6|14211.4|499
1584495600000|2020-03-18 01:40:00|14215.2|14212.1|14217.4|14214.5|14219.1|14215.7|14214.3|14210.4|501
1584495900000|2020-03-18 01:45:00|14217.6|14214.4|14215.6|14212|14217.8|14214.6|14213.7|14210.2|524
1584496200000|2020-03-18 01:50:00|14215.8|14211.9|14206.9|14204.5|14215.9|14212.4|14206.5|14203.4|560
1584496500000|2020-03-18 01:55:00|14206.8|14204.4|14210.3|14206.2|14211.2|14207.7|14206.4|14203.2|551
1584496800000|2020-03-18 02:00:00|14210.1|14206.1|14211.3|14207.1|14211.7|14208|14209.1|14205.4|323
1584497100000|2020-03-18 02:05:00|14211.2|14207|14207|14203.6|14211.2|14207.1|14206.1|14202.8|513
1584497400000|2020-03-18 02:10:00|14206.7|14203.3|14206.5|14203.6|14207.5|14204.2|14206.1|14202.7|369
1584497700000|2020-03-18 02:15:00|14206.4|14203.5|14206.2|14203|14207.2|14203.8|14205.7|14202.6|383
1584498000000|2020-03-18 02:20:00|14206|14203.1|14201.1|14198.3|14206.5|14203.5|14197.7|14195|645
1584498300000|2020-03-18 02:25:00|14201|14198.2|14195.4|14193.2|14202.3|14199.2|14194.7|14192.1|484
1584498600000|2020-03-18 02:30:00|14195.7|14193.1|14195.2|14192.4|14196|14193.5|14191.6|14189.5|567
1584498900000|2020-03-18 02:35:00|14195.1|14192.5|14193.8|14191|14198.1|14195.1|14192.7|14189.3|527
1584499200000|2020-03-18 02:40:00|14194|14191.3|14190.2|14187.3|14195|14192.5|14188.6|14184.9|523
1584499500000|2020-03-18 02:45:00|14190.3|14187.4|14186.4|14183.3|14190.9|14187.9|14185.8|14182.8|434
1584499800000|2020-03-18 02:50:00|14186.1|14183.1|14186.5|14183.5|14187.3|14184.6|14185.8|14183.1|403
1584500100000|2020-03-18 02:55:00|14186.4|14183.6|14185|14182.9|14190.3|14188.2|14184.1|14181.6|467
1584500400000|2020-03-18 03:00:00|14184.9|14182.8|14180.7|14178.6|14186.8|14184.9|14180.5|14178.2|592
1584500700000|2020-03-18 03:05:00|14180.6|14178.5|14182.6|14180.5|14183.1|14181|14179.8|14177.7|484
1584501000000|2020-03-18 03:10:00|14182.7|14180.6|14182.4|14180.1|14182.9|14180.8|14181.5|14178.6|473
1584501300000|2020-03-18 03:15:00|14182.5|14180|14180.3|14177.6|14182.6|14180.1|14179.9|14177.1|451
1584501600000|2020-03-18 03:20:00|14180.1|14177.7|14179.3|14176.8|14180.9|14178.6|14178.9|14175.8|369
1584501900000|2020-03-18 03:25:00|14179.1|14176.7|14176|14173.8|14179.4|14176.7|14174.2|14172|547
1584502200000|2020-03-18 03:30:00|14176.2|14173.9|14175.3|14173.2|14177.4|14175.3|14174.6|14172.5|452
1584502500000|2020-03-18 03:35:00|14175.2|14173.1|14172.9|14170.8|14176.1|14173.9|14172.7|14170.6|368
1584502800000|2020-03-18 03:40:00|14173|14170.9|14169.1|14166.9|14173|14170.9|14168.1|14166|494
1584503100000|2020-03-18 03:45:00|14169.2|14167|14170.1|14167.8|14170.3|14168|14168.3|14165.9|347
1584503400000|2020-03-18 03:50:00|14170|14168|14175.6|14173.5|14176.9|14174.5|14169.5|14166.6|444
1584503700000|2020-03-18 03:55:00|14175.5|14173.4|14185.1|14183|14185.2|14183.1|14174.6|14172.5|406
1584504000000|2020-03-18 04:00:00|14185|14182.9|14185.2|14183.1|14187.4|14185.8|14184.6|14182.5|375
1584504300000|2020-03-18 04:05:00|14185.3|14183.2|14180.4|14177.6|14189.2|14186.4|14180.1|14177.3|529
1584504600000|2020-03-18 04:10:00|14180.3|14177.7|14187.5|14185.4|14187.7|14185.6|14176.2|14173.8|485
1584504900000|2020-03-18 04:15:00|14187.4|14185|14185.5|14182.9|14191.1|14189|14184.8|14182.5|505
1584505200000|2020-03-18 04:20:00|14185.4|14182.8|14187.5|14185.2|14189.4|14186.9|14185.3|14182.7|337
1584505500000|2020-03-18 04:25:00|14187.4|14185|14189.3|14187.2|14189.6|14187.4|14185.7|14183.6|373
1584505800000|2020-03-18 04:30:00|14189.5|14187.4|14189.2|14186.7|14191.2|14189.1|14185.7|14183.6|665
1584506100000|2020-03-18 04:35:00|14189.1|14186.9|14192.6|14190.2|14193.7|14191.6|14188.2|14186.1|451
1584506400000|2020-03-18 04:40:00|14192.5|14190.3|14194.6|14191.5|14195.3|14192.9|14192.3|14190.1|474
1584506700000|2020-03-18 04:45:00|14194.4|14191.4|14193|14190.6|14194.8|14192.4|14192.9|14190.5|433
1584507000000|2020-03-18 04:50:00|14193.6|14191.1|14188.2|14186.1|14194.9|14192.3|14188.1|14186|422
1584507300000|2020-03-18 04:55:00|14188.1|14186|14185.3|14183.2|14190.7|14188.6|14185.2|14182.6|402
1584507600000|2020-03-18 05:00:00|14185.4|14183.3|14186.7|14184.3|14188.6|14186.5|14185.4|14183.2|479
1584507900000|2020-03-18 05:05:00|14186.5|14184.2|14185.4|14182.9|14187.5|14184.6|14184.4|14181.8|507
1584508200000|2020-03-18 05:10:00|14185.7|14183.2|14187.3|14185.2|14188.1|14186|14185.4|14182.9|460
1584508500000|2020-03-18 05:15:00|14187.2|14185.1|14187.8|14185.7|14189.1|14187|14187.2|14185.1|257
1584508800000|2020-03-18 05:20:00|14187.9|14185.8|14190.2|14187.3|14192.1|14190|14187.8|14185.7|369
1584509100000|2020-03-18 05:25:00|14190.3|14187.2|14188.9|14184.9|14190.5|14187.5|14188.3|14184.5|314
1584509400000|2020-03-18 05:30:00|14188.8|14184.8|14186.3|14183.4|14189.2|14186.2|14185.3|14182.5|408
1584509700000|2020-03-18 05:35:00|14186.2|14183.5|14191.4|14189.3|14191.7|14189.6|14185.5|14183.1|483
1584510000000|2020-03-18 05:40:00|14191.3|14189.2|14191.9|14189.2|14192.3|14190|14190.4|14187.6|479
1584510300000|2020-03-18 05:45:00|14191.8|14189.1|14190.9|14188.8|14192.4|14189.8|14190.2|14187.7|505
1584510600000|2020-03-18 05:50:00|14190.8|14188.7|14194.1|14191.4|14194.8|14192.4|14190.6|14188.3|498
1584510900000|2020-03-18 05:55:00|14194.3|14191.5|14200|14197.9|14200.1|14198|14194.2|14191.2|450
1584511200000|2020-03-18 06:00:00|14200.1|14198|14210.1|14207.5|14211.4|14208.9|14199.7|14197.6|512
1584511500000|2020-03-18 06:05:00|14210.3|14207.7|14213.1|14210.9|14216.8|14215|14210.3|14207.6|567
1584511800000|2020-03-18 06:10:00|14213.2|14210.8|14217.6|14215.5|14218.3|14216.3|14213.2|14210.7|519
1584512100000|2020-03-18 06:15:00|14217.9|14215.8|14223.3|14220.1|14228.1|14226.6|14217.2|14215.6|637
1584512400000|2020-03-18 06:20:00|14223.4|14220.2|14225.8|14222.9|14226.5|14223.6|14222.5|14219|537
1584512700000|2020-03-18 06:25:00|14225.9|14222.5|14216.8|14214.7|14227.4|14224.7|14214.9|14212.8|574
1584513000000|2020-03-18 06:30:00|14216.9|14214.8|14218.7|14215.8|14220.5|14217.7|14216.9|14214.8|611
1584513300000|2020-03-18 06:35:00|14218.9|14215.9|14219.3|14216.4|14220.9|14218.8|14218.1|14215.2|502
1584513600000|2020-03-18 06:40:00|14219.4|14216.5|14223.2|14220.8|14228.2|14225.9|14218.8|14216|567
1584513900000|2020-03-18 06:45:00|14223.3|14222.3|14226.5|14223.2|14227.1|14223.9|14223.3|14221.1|430
1584514200000|2020-03-18 06:50:00|14226.9|14223.3|14226.1|14223.6|14227.9|14225.8|14223.2|14219.8|500
1584514500000|2020-03-18 06:55:00|14226.2|14223.5|14226.1|14223.8|14227.3|14225|14224.5|14221.6|527
1584514800000|2020-03-18 07:00:00|14225.9|14223.6|14225.7|14222.6|14227.3|14224.8|14223|14220.8|792
1584515100000|2020-03-18 07:05:00|14225.5|14222.3|14232.9|14229.7|14237.3|14234.7|14225.3|14222.3|709
1584515400000|2020-03-18 07:10:00|14232.6|14229.6|14224.1|14220.9|14233.1|14229.9|14223.2|14220.1|731
1584515700000|2020-03-18 07:15:00|14224|14221|14226.5|14223.5|14227.2|14224.4|14223|14219.7|796
1584516000000|2020-03-18 07:20:00|14226.3|14223.6|14227.8|14225.2|14229.4|14226.5|14226.3|14223.2|568
1584516300000|2020-03-18 07:25:00|14227.9|14225.1|14227|14224.1|14231.1|14228|14226.2|14223.2|720
1584516600000|2020-03-18 07:30:00|14227.1|14224|14237.4|14235.3|14237.4|14235.3|14226.8|14223.8|776
1584516900000|2020-03-18 07:35:00|14237.3|14235.2|14243.9|14241.6|14248|14245.9|14237.2|14235|664
1584517200000|2020-03-18 07:40:00|14244|14241.7|14250.3|14248.2|14250.7|14249.4|14243.6|14241.4|502
1584517500000|2020-03-18 07:45:00|14250.2|14248.1|14259.7|14257.6|14259.9|14257.8|14247.3|14245.4|618
1584517800000|2020-03-18 07:50:00|14261.2|14259.1|14253.5|14251.4|14261.2|14259.1|14253|14250.6|704
1584518100000|2020-03-18 07:55:00|14253.6|14251.5|14255.7|14253.6|14256.2|14254.5|14252|14249.6|991
1584518400000|2020-03-18 08:00:00|14255.6|14253.5|14248.1|14246|14259.1|14256.4|14247.4|14245.1|952
1584518700000|2020-03-18 08:05:00|14248.2|14246.1|14256.4|14254|14257.8|14255.3|14247.5|14245.4|819
1584519000000|2020-03-18 08:10:00|14256.3|14253.9|14252.2|14250.1|14258|14255.5|14250.4|14248.4|768
1584519300000|2020-03-18 08:15:00|14251.7|14250.4|14256.1|14254|14258.5|14256.3|14251.5|14249.8|836
1584519600000|2020-03-18 08:20:00|14256|14253.9|14255.1|14253|14256.7|14254.9|14253.4|14251.3|636
1584519900000|2020-03-18 08:25:00|14255.2|14253.1|14271.4|14269|14272.6|14270.5|14248.7|14246.5|933
1584520200000|2020-03-18 08:30:00|14271.5|14269.1|14266.4|14264.3|14271.8|14269.7|14265.9|14263.9|740
1584520500000|2020-03-18 08:35:00|14266.3|14264.2|14267.7|14265.5|14272.8|14270.7|14266|14263.9|655
1584520800000|2020-03-18 08:40:00|14267.8|14265.6|14262.6|14260.5|14268.8|14266.7|14261.7|14259.4|590
1584521100000|2020-03-18 08:45:00|14262.7|14260.6|14272.7|14270.6|14274.2|14272.1|14262.3|14260.5|664
1584521400000|2020-03-18 08:50:00|14272.8|14270.7|14286.6|14284.5|14289.1|14286.8|14270.6|14268.5|714
1584521700000|2020-03-18 08:55:00|14286.5|14284.4|14292.4|14288.9|14304.5|14302.4|14284|14281.8|891
1584522000000|2020-03-18 09:00:00|14292.2|14288.8|14277.5|14275.4|14295.1|14292.8|14274.7|14272.1|1001
1584522300000|2020-03-18 09:05:00|14277.6|14275.5|14283.3|14281.1|14285.5|14283.4|14274.1|14271.9|929
1584522600000|2020-03-18 09:10:00|14283.4|14281.2|14284.8|14282.7|14288.3|14286|14279.9|14277.6|804
1584522900000|2020-03-18 09:15:00|14284.4|14283.1|14303|14300.9|14306.2|14304.1|14283.2|14280.6|997
1584523200000|2020-03-18 09:20:00|14302.8|14300.7|14314.6|14312.5|14314.9|14312.8|14301|14298.9|811
1584523500000|2020-03-18 09:25:00|14314.5|14312.4|14344.2|14342.1|14346.2|14343.1|14314.1|14312|854
1584523800000|2020-03-18 09:30:00|14344.1|14342|14342.7|14340.6|14346|14343|14336.2|14333.6|811
1584524100000|2020-03-18 09:35:00|14342.6|14340.5|14336.7|14334.6|14342.9|14340.8|14325.1|14322.5|787
1584524400000|2020-03-18 09:40:00|14336.6|14334.5|14335.8|14333.7|14339.3|14337.7|14331.4|14329|538
1584524700000|2020-03-18 09:45:00|14335.7|14333.6|14339.2|14337.1|14339.5|14338.2|14333.6|14332|476
1584525000000|2020-03-18 09:50:00|14339.3|14337.2|14333.6|14331.5|14339.3|14337.2|14326|14323.9|678
1584525300000|2020-03-18 09:55:00|14333.7|14331.6|14306.2|14303.5|14333.7|14331.6|14306|14303.1|831
1584525600000|2020-03-18 10:00:00|14306.5|14305.2|14309.8|14307.5|14313|14310.1|14304.2|14301.8|883
1584525900000|2020-03-18 10:05:00|14310.9|14307.4|14313.2|14310.2|14315.1|14312.4|14301.7|14297.9|772
1584526200000|2020-03-18 10:10:00|14313.3|14310.3|14316.1|14314|14316.4|14314.1|14307.6|14304.8|824
1584526500000|2020-03-18 10:15:00|14316|14313.9|14317.5|14314.4|14325.5|14322.7|14314.3|14311.6|730
1584526800000|2020-03-18 10:20:00|14317.4|14314.5|14318|14315.1|14319|14316.1|14313.4|14311.2|727
1584527100000|2020-03-18 10:25:00|14318.1|14315.2|14327|14324.9|14327.6|14325.2|14316.1|14313.3|748
1584527400000|2020-03-18 10:30:00|14326.8|14324.7|14333.7|14331|14336.5|14334|14326.6|14324.5|778
1584527700000|2020-03-18 10:35:00|14333.6|14331.2|14333.3|14331|14335.7|14333.4|14330.7|14328.9|793
1584528000000|2020-03-18 10:40:00|14333.4|14330.9|14323.1|14321|14333.6|14331.2|14320.4|14317.2|817
1584528300000|2020-03-18 10:45:00|14323.3|14321.2|14320.3|14316.8|14324|14321.5|14311.6|14309.3|675
1584528600000|2020-03-18 10:50:00|14320.4|14316.7|14322.1|14319.9|14328.7|14325.7|14318.1|14315.2|796
1584528900000|2020-03-18 10:55:00|14322.2|14320|14318.3|14316.2|14327|14323.5|14317.6|14315.4|665
1584529200000|2020-03-18 11:00:00|14318.2|14316.1|14316.5|14314.4|14318.3|14316.2|14308.3|14306.1|613
1584529500000|2020-03-18 11:05:00|14316.6|14314.5|14319.3|14317|14324.7|14321.7|14314.6|14312.3|776
1584529800000|2020-03-18 11:10:00|14319.4|14317.1|14323.9|14321.3|14324|14321.5|14316.1|14314|674
1584530100000|2020-03-18 11:15:00|14324.1|14321.5|14327.7|14325|14331.4|14328.7|14324|14321.2|717
1584530400000|2020-03-18 11:20:00|14327.6|14325.1|14326.9|14324|14327.8|14325.2|14319.9|14317.1|774
1584530700000|2020-03-18 11:25:00|14327.2|14324.2|14317.8|14315.6|14327.6|14324.8|14317.6|14315|739
1584531000000|2020-03-18 11:30:00|14317.9|14315.7|14311.3|14308|14321|14318.9|14304.8|14302.3|765
1584531300000|2020-03-18 11:35:00|14311.2|14308.3|14309.3|14307.2|14315.9|14313.3|14307.9|14305.6|659
1584531600000|2020-03-18 11:40:00|14309.4|14307.1|14315.6|14313.5|14320.4|14317.5|14309.4|14307.1|624
1584531900000|2020-03-18 11:45:00|14315.8|14313.7|14319.7|14317.6|14324.5|14322.1|14315.8|14313.7|580
1584532200000|2020-03-18 11:50:00|14319.6|14317.5|14318.1|14316.8|14320.8|14318.7|14314.9|14312.8|437
1584532500000|2020-03-18 11:55:00|14318.6|14316.5|14328.3|14326.2|14329.3|14327.2|14314.1|14312|516
1584532800000|2020-03-18 12:00:00|14328.6|14326.5|14341.2|14338.9|14345.1|14342.9|14328.6|14326.5|704
1584533100000|2020-03-18 12:05:00|14341.1|14339|14370.2|14367.4|14370.2|14367.6|14337.7|14335.6|830
1584533400000|2020-03-18 12:10:00|14370|14367.3|14366.9|14364.8|14374.7|14372.6|14364.2|14362.1|838
1584533700000|2020-03-18 12:15:00|14366.7|14364.5|14394.1|14392|14394.4|14392.3|14366.7|14364.5|823
1584534000000|2020-03-18 12:20:00|14393.5|14391.4|14367|14364.9|14409.8|14407.7|14366.4|14364.2|988
1584534300000|2020-03-18 12:25:00|14367.1|14365|14352.8|14344.8|14368.5|14366.4|14335.9|14332.4|977
1584534600000|2020-03-18 12:30:00|14352.6|14344.6|14372.1|14369.9|14380.5|14378.4|14340.9|14335.9|954
1584534900000|2020-03-18 12:35:00|14372.4|14370.2|14367.2|14364.2|14388.4|14386.2|14360.2|14356.8|1000
1584535200000|2020-03-18 12:40:00|14367.1|14364.1|14374.5|14371.1|14384.8|14381.1|14359.5|14355.8|1112
1584535500000|2020-03-18 12:45:00|14374.4|14370.9|14371.8|14369.5|14383.7|14380.9|14363.7|14360.6|1031
1584535800000|2020-03-18 12:50:00|14371.7|14369.2|14376.3|14373.8|14383|14379|14361.7|14358|967
1584536100000|2020-03-18 12:55:00|14376.5|14374.2|14396.2|14394.1|14400|14397.9|14376.5|14374.2|961
1584536400000|2020-03-18 13:00:00|14396.5|14394.4|14395.9|14393.8|14400.3|14398.2|14383.6|14381.4|871
1584536700000|2020-03-18 13:05:00|14396|14393.7|14386.3|14385|14397.8|14396.4|14386.3|14384.7|826
1584537000000|2020-03-18 13:10:00|14387|14384.9|14405.8|14403.1|14416.6|14414.5|14382|14379.9|828
1584537300000|2020-03-18 13:15:00|14406.1|14403|14431.3|14427.4|14431.6|14428|14401.4|14399.3|947
1584537600000|2020-03-18 13:20:00|14431.2|14427.5|14448.8|14446.3|14459.7|14456.2|14430.3|14426.9|979
1584537900000|2020-03-18 13:25:00|14448.5|14446.4|14462.7|14460.6|14475|14472.1|14448.2|14445.3|994
1584538200000|2020-03-18 13:30:00|14461.7|14460.4|14428.5|14424.6|14464.7|14462.2|14415.7|14411.5|1167
1584538500000|2020-03-18 13:35:00|14428.4|14425.2|14427.1|14424.2|14437.8|14435.2|14415.3|14409.3|1142
1584538800000|2020-03-18 13:40:00|14426.5|14423.7|14440.3|14438.2|14454.4|14449.9|14426.5|14423.7|1129
1584539100000|2020-03-18 13:45:00|14440.6|14438.1|14455.5|14454.2|14459.7|14457.3|14440.6|14438.1|1042
1584539400000|2020-03-18 13:50:00|14455.6|14454.3|14437|14434.6|14464.6|14462.9|14436.6|14434.2|949
1584539700000|2020-03-18 13:55:00|14437.6|14434.8|14427.4|14425.3|14437.6|14434.9|14418|14415.9|1184
1584540000000|2020-03-18 14:00:00|14427.3|14425.2|14419|14416.4|14438.9|14436.6|14411.6|14408.4|1165
1584540300000|2020-03-18 14:05:00|14419.4|14416.8|14400|14397.9|14419.8|14417.1|14395.6|14389.6|1223
1584540600000|2020-03-18 14:10:00|14399.9|14397.8|14406.4|14404.2|14414.6|14411.8|14395.7|14392.1|1155
1584540900000|2020-03-18 14:15:00|14406.3|14404.3|14405.6|14402.2|14414.6|14411.7|14394.5|14392.2|1136
1584541200000|2020-03-18 14:20:00|14405.5|14402|14424.7|14422.4|14428.7|14426.4|14397.9|14394.7|1204
1584541500000|2020-03-18 14:25:00|14425.5|14422.7|14424.7|14418.8|14441.6|14438.7|14418.6|14416.5|1096
1584541800000|2020-03-18 14:30:00|14424.5|14419|14434.5|14432.3|14442.5|14439.8|14420|14417.1|1140
1584542100000|2020-03-18 14:35:00|14434.3|14432.1|14453.2|14451.1|14455.4|14453|14434.1|14431.9|1093
1584542400000|2020-03-18 14:40:00|14452.7|14450.6|14462.2|14460.1|14467|14464.8|14440.8|14438.4|960
1584542700000|2020-03-18 14:45:00|14462.1|14460|14457.8|14455.7|14469.9|14468.6|14456.9|14455.3|819
1584543000000|2020-03-18 14:50:00|14457.7|14455.6|14468.2|14466|14470.9|14469.3|14457.3|14455.6|928
1584543300000|2020-03-18 14:55:00|14468.1|14465.8|14529.7|14526.1|14536|14533.6|14467.8|14465.4|1093
1584543600000|2020-03-18 15:00:00|14529.5|14525.7|14528.7|14526.3|14532.4|14529.1|14503.6|14501|1202
1584543900000|2020-03-18 15:05:00|14528.9|14526.2|14515.7|14513.4|14529|14526.5|14503.1|14500.8|1087
1584544200000|2020-03-18 15:10:00|14516.2|14514.1|14506.6|14504.5|14524.2|14522|14497.2|14495.6|1012
1584544500000|2020-03-18 15:15:00|14506.1|14504|14517.6|14515.5|14522|14520.3|14505.6|14503.2|1012
1584544800000|2020-03-18 15:20:00|14517.5|14515.4|14518.3|14516.2|14524.1|14522|14512.5|14510.4|911
1584545100000|2020-03-18 15:25:00|14518.2|14516.1|14538.7|14536.4|14539.1|14536.5|14509.5|14507.4|950
1584545400000|2020-03-18 15:30:00|14538.8|14536.5|14549.9|14547.8|14550.6|14548.5|14528.7|14526.7|913
1584545700000|2020-03-18 15:35:00|14549.5|14547.4|14544.4|14542.3|14549.8|14547.7|14527.7|14525.2|1037
1584546000000|2020-03-18 15:40:00|14544.6|14542.5|14546.1|14544|14550.3|14548.9|14541.3|14539.2|883
1584546300000|2020-03-18 15:45:00|14546.2|14544.1|14536.9|14534.8|14560.8|14558.7|14534.1|14532|845
1584546600000|2020-03-18 15:50:00|14537.2|14535.1|14528.1|14526|14541.4|14539.3|14514.2|14512.1|1117
1584546900000|2020-03-18 15:55:00|14528.2|14526.1|14532.2|14529.7|14546.5|14544.4|14516.4|14514.3|1053
1584547200000|2020-03-18 16:00:00|14531.9|14529.6|14544.8|14542.7|14548.1|14546|14529|14526.9|831
1584547500000|2020-03-18 16:05:00|14544.7|14542.6|14527.5|14525.4|14551.5|14549.4|14513.8|14511.7|933
1584547800000|2020-03-18 16:10:00|14527.4|14525.3|14530.1|14528|14532.4|14530.3|14521.1|14518.8|909
1584548100000|2020-03-18 16:15:00|14530|14527.9|14533.6|14531.5|14537.6|14535.5|14524.5|14522.2|824
1584548400000|2020-03-18 16:20:00|14533.7|14531.6|14520|14517.9|14545.2|14543.1|14517.1|14514.9|1055
1584548700000|2020-03-18 16:25:00|14520.4|14518|14520.8|14518.3|14529.2|14527|14510.3|14507.8|1015
1584549000000|2020-03-18 16:30:00|14520.9|14518.4|14531|14527.8|14534.9|14532.6|14520.1|14518|1087
1584549300000|2020-03-18 16:35:00|14531.3|14528.4|14531|14528.3|14547.2|14543.8|14529.8|14527|1102
1584549600000|2020-03-18 16:40:00|14530.9|14528.4|14529.1|14526.6|14536.6|14534.1|14527.9|14524.7|1019
1584549900000|2020-03-18 16:45:00|14529|14526.7|14543.5|14541.3|14544.5|14541.9|14528.2|14526.1|1039
1584550200000|2020-03-18 16:50:00|14543.4|14541.2|14564.6|14562.1|14567.4|14564.7|14540.2|14537.7|1209
1584550500000|2020-03-18 16:55:00|14565.2|14562.5|14594.8|14592.5|14598.8|14596.2|14559.4|14556.9|1211
1584550800000|2020-03-18 17:00:00|14595.4|14592.6|14618|14614.7|14618.6|14615.6|14580.9|14578.7|1103
1584551100000|2020-03-18 17:05:00|14617.9|14614.9|14601.2|14596.5|14654.1|14650.1|14591.8|14583.8|1199
1584551400000|2020-03-18 17:10:00|14601.1|14596.6|14594.1|14590.6|14634.9|14631|14575.4|14568.9|1151
1584551700000|2020-03-18 17:15:00|14593.6|14590.4|14631|14626.3|14639|14633.4|14588|14584|1172
1584552000000|2020-03-18 17:20:00|14630.9|14626.5|14621.1|14617.8|14640.7|14637.9|14605.8|14601.9|1207
1584552300000|2020-03-18 17:25:00|14621.7|14619|14631.8|14628.5|14645.7|14643.1|14617.9|14615.2|1229
1584552600000|2020-03-18 17:30:00|14631.9|14628.6|14629.6|14626.8|14649.9|14647.2|14629.3|14626.4|1194
1584552900000|2020-03-18 17:35:00|14629.7|14627.5|14621.7|14619.6|14648.3|14644.7|14610.6|14608|1163
1584553200000|2020-03-18 17:40:00|14621.9|14619.8|14596.7|14594|14622.3|14619.9|14591.4|14588.9|1168
1584553500000|2020-03-18 17:45:00|14596.6|14594.3|14576.9|14574.4|14601.5|14599.4|14575.3|14572.7|1147
1584553800000|2020-03-18 17:50:00|14577.5|14575.4|14574.1|14571.2|14584|14581|14571.7|14568.9|1168
1584554100000|2020-03-18 17:55:00|14574.5|14571.7|14555.6|14553.5|14577.1|14574.7|14555.6|14553.5|1018
1584554400000|2020-03-18 18:00:00|14555.9|14553.8|14594.2|14592.1|14599.3|14597.2|14548.3|14546.1|1137
1584554700000|2020-03-18 18:05:00|14594|14591.7|14604.6|14601.9|14612.8|14610.5|14588.7|14585.3|1055
1584555000000|2020-03-18 18:10:00|14603.1|14599.7|14610|14607.9|14613.1|14609.6|14599.3|14597.2|1147
1584555300000|2020-03-18 18:15:00|14607.2|14605.1|14604.8|14602.7|14611|14608.9|14601.9|14599.8|1055
1584555600000|2020-03-18 18:20:00|14604.6|14602.5|14599.7|14597.1|14609.3|14607.1|14586|14583.4|1118
1584555900000|2020-03-18 18:25:00|14599.3|14596.7|14585|14581.6|14605.5|14603.4|14577.4|14574|1235
1584556200000|2020-03-18 18:30:00|14585.1|14581.7|14553.5|14551.1|14588.5|14586.4|14548.4|14544.9|1229
1584556500000|2020-03-18 18:35:00|14554.1|14551|14553.4|14551.3|14570.2|14566.8|14549.1|14546.2|1240
1584556800000|2020-03-18 18:40:00|14550.9|14548.7|14527.7|14521.1|14553.6|14550.7|14527.2|14521.1|1179
1584557100000|2020-03-18 18:45:00|14525.8|14522.5|14535.3|14532.6|14549.4|14546.6|14525.8|14522.5|1182
1584557400000|2020-03-18 18:50:00|14535.1|14532.7|14514.4|14511.9|14537.1|14534.2|14506.1|14504|1112
1584557700000|2020-03-18 18:55:00|14514.2|14513.1|14561.9|14559.7|14569.1|14566.9|14514.2|14512|1181
1584558000000|2020-03-18 19:00:00|14559.4|14557.3|14543.6|14539.8|14559.7|14557.6|14541.9|14537.9|1180
1584558300000|2020-03-18 19:05:00|14541.4|14539.3|14543.9|14540.7|14557.8|14554.2|14534|14530.5|1225
1584558600000|2020-03-18 19:10:00|14544.2|14540.5|14529.1|14527|14544.3|14540.7|14523.9|14520.6|1162
1584558900000|2020-03-18 19:15:00|14529.2|14526.5|14507.3|14504.3|14535.7|14533.3|14504.7|14501.6|1126
1584559200000|2020-03-18 19:20:00|14506|14502|14497.5|14494.3|14506.3|14502.5|14482.6|14479.3|1182
1584559500000|2020-03-18 19:25:00|14497.4|14494.4|14499.9|14497.3|14503.8|14501.7|14487.9|14484.5|1114
1584559800000|2020-03-18 19:30:00|14500.1|14497.4|14477.9|14475.4|14502|14499.1|14476.6|14473.3|1124
1584560100000|2020-03-18 19:35:00|14478|14475.3|14473.2|14469.7|14489.7|14485.4|14460.1|14456.7|1124
1584560400000|2020-03-18 19:40:00|14473.1|14469.6|14484.5|14481.9|14495.6|14492.2|14472.3|14469.6|1109
1584560700000|2020-03-18 19:45:00|14484.3|14481.7|14488.8|14486.3|14497|14494.2|14483.3|14480.2|1181
1584561000000|2020-03-18 19:50:00|14488.7|14486.6|14461.2|14458.4|14494|14490.7|14460.7|14458|1185
1584561300000|2020-03-18 19:55:00|14461.5|14458.6|14426.7|14423.7|14469.7|14466.5|14421.4|14419.2|1181
1584561600000|2020-03-18 20:00:00|14427|14423.5|14409.7|14405.6|14444|14441.9|14353.3|14347.6|1104
1584561900000|2020-03-18 20:05:00|14409.5|14405.4|14404|14399.5|14421.8|14417.7|14400.6|14396.2|819
1584562200000|2020-03-18 20:10:00|14403.6|14399.4|14419.3|14415.4|14419.5|14416.1|14400.4|14397|808
1584562500000|2020-03-18 20:15:00|14417.9|14414.4|14432.3|14430.2|14435.2|14431.1|14417.1|14412.5|784
1584562800000|2020-03-18 20:20:00|14433.6|14429.5|14461.7|14459.3|14462.5|14459.3|14431.6|14428.4|694
1584563100000|2020-03-18 20:25:00|14461.6|14459|14475.2|14471.8|14484.2|14481.6|14460.9|14458.8|818
1584563400000|2020-03-18 20:30:00|14475.9|14472|14475|14471.5|14476.8|14474.3|14464.4|14460.8|693
1584563700000|2020-03-18 20:35:00|14474.8|14470.9|14495.3|14492.8|14496.3|14493|14472.1|14468.7|670
1584564000000|2020-03-18 20:40:00|14495.2|14492.5|14508.8|14506.3|14509|14506.9|14491.2|14488.3|561
1584564300000|2020-03-18 20:45:00|14508.3|14506.2|14520.5|14517.2|14531.9|14529.2|14508|14505.5|609
1584564600000|2020-03-18 20:50:00|14520.7|14517.1|14529.2|14527.1|14531.8|14527.8|14511.2|14507.3|727
1584564900000|2020-03-18 20:55:00|14529.1|14527|14514.1|14491.2|14542.3|14531.8|14513.2|14476.7|784
1584565200000|2020-03-18 21:00:00|14514.8|14491.9|14503.7|14485.6|14524|14493|14494.3|14479.4|145
1584565500000|2020-03-18 21:05:00|14498.9|14488.8|14487|14483.2|14506.1|14495.3|14480.9|14475.7|348
1584565800000|2020-03-18 21:10:00|14488.9|14480.9|14485.3|14478.8|14490.3|14484.4|14480.2|14475.4|345
1584566100000|2020-03-18 21:15:00|14486|14479|14483|14475|14486.8|14481.3|14477.2|14471.8|242
1584566400000|2020-03-18 21:20:00|14481|14475.1|14474.9|14466.9|14484.6|14477.3|14471.4|14463.4|143
1584566700000|2020-03-18 21:25:00|14475|14467|14470.8|14463.9|14477.2|14469.2|14466.6|14459.8|252
1584567000000|2020-03-18 21:30:00|14468.7|14466.4|14474.7|14466.7|14482.5|14477.4|14468.7|14462.1|287
1584567300000|2020-03-18 21:35:00|14474.6|14466.6|14476.2|14473.5|14477.8|14473.5|14474.1|14466.1|211
1584567600000|2020-03-18 21:40:00|14476.4|14473|14488.3|14486.1|14490.8|14486.2|14475.8|14469.2|227
1584567900000|2020-03-18 21:45:00|14488.6|14486.3|14496.7|14488.7|14504.4|14496.4|14487.5|14483.9|197
1584568200000|2020-03-18 21:50:00|14497.6|14489.6|14493.6|14489.7|14501.1|14493.1|14493.6|14486.4|195
1584568500000|2020-03-18 21:55:00|14493.8|14491.5|14513.9|14509.4|14518.7|14512.7|14491.6|14487.7|399
1584568800000|2020-03-18 22:00:00|14514.1|14509.3|14497.7|14489.7|14516|14510|14492.5|14484.5|873
1584569100000|2020-03-18 22:05:00|14497.2|14489.2|14499.2|14491.2|14505.4|14497.4|14493.2|14487.5|485
1584569400000|2020-03-18 22:10:00|14502|14494|14502.7|14494.7|14505.9|14497.9|14497.5|14489.5|510
1584569700000|2020-03-18 22:15:00|14502.6|14494.6|14493.6|14485.6|14502.8|14494.8|14493.2|14485.2|376
1584570000000|2020-03-18 22:20:00|14495.2|14487.2|14492.7|14484.7|14501.8|14493.8|14488.6|14480.6|474
1584570300000|2020-03-18 22:25:00|14492.8|14484.8|14492.9|14484.9|14500.6|14492.6|14489.9|14483.3|315
1584570600000|2020-03-18 22:30:00|14493|14485|14500.2|14492.2|14502.4|14494.4|14490.4|14483.7|413
1584570900000|2020-03-18 22:35:00|14497.1|14489.8|14496.9|14489.7|14502.4|14494.4|14496.1|14489.3|440
1584571200000|2020-03-18 22:40:00|14498.2|14490.2|14499.5|14491.5|14501.9|14493.9|14492.9|14486.8|480
1584571500000|2020-03-18 22:45:00|14499.9|14491.9|14491.2|14487.2|14502.6|14495.3|14491.2|14487.1|638
1584571800000|2020-03-18 22:50:00|14491.3|14487.3|14475.3|14472.7|14492.5|14488.9|14474.5|14470|626
1584572100000|2020-03-18 22:55:00|14475.4|14472.8|14482.8|14480.7|14484.6|14480.8|14473.3|14468.3|565
1584572400000|2020-03-18 23:00:00|14482.3|14479.6|14470.8|14467.4|14489.4|14486.8|14469|14464.9|853
1584572700000|2020-03-18 23:05:00|14470.5|14467.2|14477.9|14474.3|14479.7|14475.7|14469.3|14466.4|685
1584573000000|2020-03-18 23:10:00|14478.2|14474.1|14486.5|14482.4|14488.2|14484.3|14473.1|14469.1|755
1584573300000|2020-03-18 23:15:00|14486.1|14482.5|14483.5|14480.4|14487.6|14484.2|14478.7|14474.4|732
1584573600000|2020-03-18 23:20:00|14483.1|14480.2|14479.3|14476.3|14487|14483.4|14479.2|14476.2|732
1584573900000|2020-03-18 23:25:00|14479.7|14476.5|14467.4|14463.9|14480.8|14477.5|14465|14462.1|600
1584574200000|2020-03-18 23:30:00|14466.5|14464|14458.9|14456.3|14469.5|14466.6|14458.8|14455.8|577
1584574500000|2020-03-18 23:35:00|14459.6|14456.4|14437.1|14432.9|14460.1|14457.6|14433.8|14430.7|693
1584574800000|2020-03-18 23:40:00|14436.9|14433|14443|14437.7|14453.1|14448.9|14436|14432.6|700
1584575100000|2020-03-18 23:45:00|14443.3|14438.6|14437.2|14434.6|14446.9|14442.6|14436.5|14433.8|655
1584575400000|2020-03-18 23:50:00|14437.3|14434.7|14431.1|14426.2|14440|14436.2|14428.5|14424.5|680
1584575700000|2020-03-18 23:55:00|14430.8|14428.7|14484.6|14481.9|14489.8|14487.7|14427.4|14423.2|855
1584576000000|2020-03-19 00:00:00|14479.5|14477.4|14467.8|14465|14489.2|14484.5|14463|14460.5|974
1584576300000|2020-03-19 00:05:00|14467.7|14465.1|14472|14467.6|14473|14469.9|14458.7|14454.6|670
1584576600000|2020-03-19 00:10:00|14471.5|14469.4|14465.9|14463|14472.1|14469.5|14462.3|14458.1|450
1584576900000|2020-03-19 00:15:00|14465.6|14463.5|14477.5|14473.7|14478.5|14474.9|14465.6|14461.9|805
1584577200000|2020-03-19 00:20:00|14477.6|14474.2|14479.3|14475.1|14480.5|14478.4|14476.7|14473|658
1584577500000|2020-03-19 00:25:00|14480|14475.8|14484.4|14480.2|14488.9|14485.5|14478.3|14473.8|469
1584577800000|2020-03-19 00:30:00|14484.5|14480.3|14486.5|14482.3|14488|14483.3|14476.9|14473.5|612
1584578100000|2020-03-19 00:35:00|14486.6|14482.2|14486.5|14483.3|14490.8|14486.3|14479.2|14475.2|849
1584578400000|2020-03-19 00:40:00|14486.6|14482|14494.1|14489.7|14497.8|14492.7|14485.2|14481.5|849
1584578700000|2020-03-19 00:45:00|14493.9|14489.6|14520.9|14516.8|14522.5|14518.3|14493|14488.2|781
1584579000000|2020-03-19 00:50:00|14520.7|14516.7|14542|14538.2|14542.2|14538.4|14520.6|14516.7|853
1584579300000|2020-03-19 00:55:00|14541.5|14537.1|14547.2|14544.9|14548.7|14546|14541.3|14537.1|1041
1584579600000|2020-03-19 01:00:00|14547.3|14545.6|14546.4|14543.2|14548|14545.9|14540.6|14537.5|1030
1584579900000|2020-03-19 01:05:00|14546.1|14543|14554.8|14552.7|14556|14553.9|14545.6|14543|827
1584580200000|2020-03-19 01:10:00|14554.7|14552.6|14563.5|14559.5|14573|14568.9|14552.8|14548.3|979
1584580500000|2020-03-19 01:15:00|14563.4|14559.6|14565|14561.3|14570.7|14566.9|14557.4|14554.9|816
1584580800000|2020-03-19 01:20:00|14564.9|14561.5|14567.5|14563.8|14570.4|14565.9|14555.2|14552.3|755
1584581100000|2020-03-19 01:25:00|14567.6|14564|14575|14571.3|14583.5|14579.4|14567.3|14563.6|862
1584581400000|2020-03-19 01:30:00|14575.1|14571.4|14582.8|14579.2|14583.4|14580|14572.7|14569.5|771
1584581700000|2020-03-19 01:35:00|14584.4|14580.1|14596.9|14593.1|14599.1|14596.5|14582.2|14578.3|763
1584582000000|2020-03-19 01:40:00|14597|14593.4|14594.4|14589.5|14604.1|14600.4|14589.9|14586.7|832
1584582300000|2020-03-19 01:45:00|14593.8|14589.1|14592.6|14588.9|14604.3|14601.2|14590.1|14586.7|785
1584582600000|2020-03-19 01:50:00|14592.7|14588.8|14592.2|14587.5|14594|14590.8|14581.9|14579.1|712
1584582900000|2020-03-19 01:55:00|14592.4|14587.9|14641.1|14635.2|14653.8|14649.5|14587.5|14582.9|1010
1584583200000|2020-03-19 02:00:00|14640.9|14635.3|14629|14623.8|14661|14655.7|14613.4|14605.6|975
1584583500000|2020-03-19 02:05:00|14629.2|14623.5|14633.7|14627.3|14643.1|14638.6|14622.2|14618.2|714
1584583800000|2020-03-19 02:10:00|14633.8|14627.2|14625.7|14620.2|14634.4|14631|14611.8|14607.9|932
1584584100000|2020-03-19 02:15:00|14626.1|14620.3|14630.8|14625.6|14632|14627.8|14622.1|14616.4|838
1584584400000|2020-03-19 02:20:00|14629.7|14625.8|14628.1|14623.8|14630.9|14627.4|14621.6|14616.4|672
1584584700000|2020-03-19 02:25:00|14628.4|14623.9|14634.5|14629.1|14638.1|14633.4|14610.8|14608.2|701
1584585000000|2020-03-19 02:30:00|14634.3|14629.2|14655.8|14651.4|14657.1|14651.5|14622.3|14617.5|707
1584585300000|2020-03-19 02:35:00|14655.7|14651.5|14638.5|14633.4|14655.9|14651.5|14633.2|14628.1|588
1584585600000|2020-03-19 02:40:00|14639.3|14633|14632.3|14626.8|14644.2|14639.9|14629.9|14626.3|551
1584585900000|2020-03-19 02:45:00|14632.1|14626.9|14629.7|14625.4|14632.4|14627.7|14622.2|14618.3|499
1584586200000|2020-03-19 02:50:00|14630.4|14625.1|14627.8|14624.6|14633.6|14629.9|14626.9|14622.9|450
1584586500000|2020-03-19 02:55:00|14628.2|14623.4|14662.3|14659.3|14663|14659.3|14627|14622.9|697
1584586800000|2020-03-19 03:00:00|14662.7|14659|14664.4|14660.8|14669|14666.4|14659.7|14655.7|694
1584587100000|2020-03-19 03:05:00|14664.3|14660.6|14665.5|14661.7|14668.8|14665.8|14658.4|14655.2|508
1584587400000|2020-03-19 03:10:00|14665.9|14662.7|14660.6|14656.9|14668.2|14665.3|14660.1|14656.1|496
1584587700000|2020-03-19 03:15:00|14660.7|14657|14666.4|14663.3|14669.9|14667.3|14658.7|14655.2|573
1584588000000|2020-03-19 03:20:00|14666.7|14663.7|14660|14656.3|14668.5|14665.5|14658.7|14654.9|638
1584588300000|2020-03-19 03:25:00|14660.1|14656.4|14664.4|14661.8|14668.7|14665.9|14659.6|14656|802
1584588600000|2020-03-19 03:30:00|14664.3|14660.7|14634.5|14630.7|14664.3|14662.1|14617.9|14613.9|1031
1584588900000|2020-03-19 03:35:00|14634.6|14630.8|14630.2|14627.1|14636.9|14633.2|14625|14620.7|652
1584589200000|2020-03-19 03:40:00|14630.3|14627.2|14623.1|14618.7|14630.6|14627.6|14610.8|14608.5|908
1584589500000|2020-03-19 03:45:00|14623.3|14618.9|14635.8|14631.7|14642.5|14638.8|14622.9|14618.6|703
1584589800000|2020-03-19 03:50:00|14635.7|14631.6|14626|14623.2|14635.9|14631.7|14619.6|14616|672
1584590100000|2020-03-19 03:55:00|14625.9|14623|14655.6|14652.3|14660.4|14656.9|14625.8|14623|837
1584590400000|2020-03-19 04:00:00|14655.3|14652.2|14646.5|14643.1|14661.2|14658.9|14638.4|14633.8|774
1584590700000|2020-03-19 04:05:00|14646.4|14643.2|14641.5|14637.7|14646.9|14643.2|14639|14635.7|588
1584591000000|2020-03-19 04:10:00|14641.6|14637.6|14636.2|14632.8|14643.8|14640.3|14636.2|14632.8|558
1584591300000|2020-03-19 04:15:00|14636.1|14632.9|14634|14631.1|14639.1|14636.6|14627.3|14623.9|815
1584591600000|2020-03-19 04:20:00|14634.2|14630.8|14630.9|14627.6|14637.9|14634.8|14630.8|14627.4|641
1584591900000|2020-03-19 04:25:00|14630.8|14627.5|14620.4|14616.9|14632.4|14628.9|14617.5|14614.1|487
1584592200000|2020-03-19 04:30:00|14620.5|14617.8|14614.9|14612|14621.5|14617.8|14612.5|14609.8|522
1584592500000|2020-03-19 04:35:00|14614.6|14612.1|14617.7|14614.2|14622.8|14619.1|14614.6|14612|518
1584592800000|2020-03-19 04:40:00|14617.6|14614.3|14617.4|14614.4|14619.9|14616.2|14612.5|14610.1|615
1584593100000|2020-03-19 04:45:00|14617.3|14614.3|14613.8|14611.7|14617.6|14614.3|14611.4|14609.3|543
1584593400000|2020-03-19 04:50:00|14613.9|14611.6|14619|14615.7|14619.4|14616.7|14611|14609.1|604
1584593700000|2020-03-19 04:55:00|14618.9|14615.6|14624.7|14621.1|14624.7|14621.1|14611.2|14608.9|689
1584594000000|2020-03-19 05:00:00|14624.5|14621|14623|14619.4|14627.7|14624.2|14620.1|14616.9|685
1584594300000|2020-03-19 05:05:00|14623.2|14619.3|14619.1|14614.6|14626.1|14622.3|14618.3|14614.2|463
1584594600000|2020-03-19 05:10:00|14619.3|14614.7|14618.2|14616.1|14620.8|14616.4|14611|14608.9|603
1584594900000|2020-03-19 05:15:00|14618|14615.9|14619.1|14615.8|14623.6|14621.3|14613.5|14610.1|640
1584595200000|2020-03-19 05:20:00|14619|14615.9|14622.4|14619.2|14629.3|14625.6|14618.6|14615.4|492
1584595500000|2020-03-19 05:25:00|14622.5|14619.1|14640.9|14637.5|14642|14638.6|14621.6|14618.7|632
1584595800000|2020-03-19 05:30:00|14640.7|14637.6|14636.5|14634|14641.7|14638.7|14635.4|14632.4|513
1584596100000|2020-03-19 05:35:00|14636.4|14633.9|14633.1|14630.1|14636.9|14634.1|14632.7|14629.4|568
1584596400000|2020-03-19 05:40:00|14633|14630|14620|14617|14634.3|14631.5|14617.2|14614.6|645
1584596700000|2020-03-19 05:45:00|14619.9|14617.1|14613.9|14611.1|14622.3|14618.3|14612.5|14609.5|653
1584597000000|2020-03-19 05:50:00|14614|14611.3|14615.2|14612|14615.3|14612.4|14610.2|14607.1|547
1584597300000|2020-03-19 05:55:00|14615|14611.9|14608.2|14605.6|14620.1|14616.2|14608.1|14605.6|546
1584597600000|2020-03-19 06:00:00|14608.1|14603.7|14588.4|14584.4|14608.1|14605.2|14581.4|14577.1|807
1584597900000|2020-03-19 06:05:00|14588.1|14584.5|14584.6|14581.7|14588.3|14584.7|14576.9|14572.6|667
1584598200000|2020-03-19 06:10:00|14584.7|14581.8|14579.1|14573.8|14585|14582|14574.6|14570.4|597
1584598500000|2020-03-19 06:15:00|14577.9|14573|14538.7|14532.6|14578.1|14573|14536|14530.9|861
1584598800000|2020-03-19 06:20:00|14538.6|14532.7|14542.8|14539.3|14546.1|14542|14532.5|14526.6|689
1584599100000|2020-03-19 06:25:00|14542.9|14539.4|14539.9|14536.9|14546.8|14543.3|14539.4|14535.7|715
1584599400000|2020-03-19 06:30:00|14540|14537|14513.6|14510.3|14540|14537|14513.5|14509.6|637
1584599700000|2020-03-19 06:35:00|14514.2|14510.1|14473.1|14467.2|14514.6|14511|14471|14465.8|932
1584600000000|2020-03-19 06:40:00|14472.4|14468|14498.6|14491.8|14502.5|14495.4|14469.9|14465.2|826
1584600300000|2020-03-19 06:45:00|14498.9|14492.1|14480.5|14474.5|14504.5|14500.6|14476.5|14470.9|858
1584600600000|2020-03-19 06:50:00|14480.9|14474.4|14477.8|14470.5|14489.1|14483.1|14477.5|14470.1|941
1584600900000|2020-03-19 06:55:00|14477.6|14470.6|14487|14479|14487.3|14479.3|14476.9|14468.9|660
1584601200000|2020-03-19 07:00:00|14487.3|14479.3|14527.9|14522.7|14530.4|14524.8|14483.7|14478.2|984
1584601500000|2020-03-19 07:05:00|14528.1|14522.8|14600|14592|14605.6|14597.6|14525.9|14520.7|1008
1584601800000|2020-03-19 07:10:00|14599.7|14591.7|14593.9|14589|14600.5|14592.6|14547.9|14541.7|975
1584602100000|2020-03-19 07:15:00|14594|14588.9|14622.3|14616|14624.9|14617.1|14586.9|14582.8|966
1584602400000|2020-03-19 07:20:00|14622.5|14616.1|14611.1|14604.1|14625.5|14617.7|14593.7|14585.7|1046
1584602700000|2020-03-19 07:25:00|14611|14603.9|14580.6|14575.7|14611.8|14605|14578.7|14573.3|952
1584603000000|2020-03-19 07:30:00|14580.4|14575.5|14582.1|14577.6|14590.8|14586.3|14571.2|14563.6|1114
1584603300000|2020-03-19 07:35:00|14581.6|14578.2|14581.7|14578.1|14583.2|14580.2|14574.6|14569.4|921
1584603600000|2020-03-19 07:40:00|14582.1|14577.7|14570.4|14566.5|14584.6|14580.1|14565.8|14561.4|955
1584603900000|2020-03-19 07:45:00|14570.5|14566.6|14581.3|14574|14602.3|14596.1|14567.1|14563.2|1066
1584604200000|2020-03-19 07:50:00|14581.2|14574.1|14587.6|14582.6|14611.2|14605.9|14563.8|14560.4|952
1584604500000|2020-03-19 07:55:00|14587.5|14582.5|14572.2|14565.5|14589.3|14585.6|14565.9|14562|867
1584604800000|2020-03-19 08:00:00|14571.9|14564.9|14529.3|14524.9|14574.2|14570.3|14519.7|14515.9|1085
1584605100000|2020-03-19 08:05:00|14529.1|14524.4|14541|14535.5|14555.8|14550.3|14525|14522.1|977
1584605400000|2020-03-19 08:10:00|14541.2|14536|14528.8|14525|14542.9|14538.5|14518.8|14514.4|1027
1584605700000|2020-03-19 08:15:00|14529.3|14524.8|14497.4|14492.6|14530.7|14526.1|14494.4|14489.7|1056
1584606000000|2020-03-19 08:20:00|14497.3|14492.8|14504.9|14501|14507.7|14502.5|14493.4|14489.5|962
1584606300000|2020-03-19 08:25:00|14505|14500.9|14489.4|14484.4|14506|14501.2|14489.1|14484.2|744
1584606600000|2020-03-19 08:30:00|14488.3|14484.5|14468.8|14464.8|14488.9|14484.5|14462.2|14458.9|821
1584606900000|2020-03-19 08:35:00|14468.9|14464.9|14485.5|14480|14487.4|14481.9|14467.7|14463.9|935
1584607200000|2020-03-19 08:40:00|14485.2|14479.9|14472.3|14469.9|14490.6|14484.8|14469.8|14464.8|947
1584607500000|2020-03-19 08:45:00|14472.2|14469|14472.5|14469.1|14482.6|14477.9|14470.7|14466.8|857
1584607800000|2020-03-19 08:50:00|14472.6|14469.2|14490.9|14486.5|14494.7|14489.4|14472.2|14468.9|903
1584608100000|2020-03-19 08:55:00|14490.8|14486.4|14490.5|14485.7|14492.1|14488.3|14474.4|14468.6|954
1584608400000|2020-03-19 09:00:00|14492.4|14487.4|14510.5|14506.7|14511.3|14507.2|14486.8|14482.4|897
1584608700000|2020-03-19 09:05:00|14510.6|14506.4|14495.3|14490.7|14510.9|14506.6|14491|14485.5|884
1584609000000|2020-03-19 09:10:00|14495.2|14490.6|14480.3|14476.4|14496.3|14491.6|14476.7|14472.1|772
1584609300000|2020-03-19 09:15:00|14480.4|14476.5|14479.2|14475.4|14487.6|14483.7|14474.5|14470.1|786
1584609600000|2020-03-19 09:20:00|14479.7|14475.6|14491.8|14488.1|14492.2|14489.1|14477.8|14474.6|731
1584609900000|2020-03-19 09:25:00|14491.9|14488|14494.4|14491|14495|14491.3|14484.1|14480.7|920
1584610200000|2020-03-19 09:30:00|14494.5|14491.1|14493.2|14489.2|14501|14498|14487.8|14484|977
1584610500000|2020-03-19 09:35:00|14491.9|14489.3|14494.6|14491.1|14498.2|14493.7|14488.4|14484.5|933
1584610800000|2020-03-19 09:40:00|14494.5|14490.9|14495|14491.3|14501.7|14498|14493.1|14488.7|840
1584611100000|2020-03-19 09:45:00|14495.1|14491.2|14492.3|14488.3|14495.5|14491.6|14487.7|14484.4|874
1584611400000|2020-03-19 09:50:00|14492.2|14488.4|14490.2|14486.9|14497.1|14493.2|14485.8|14482.2|703
1584611700000|2020-03-19 09:55:00|14490.5|14487.2|14504.9|14501.9|14506.2|14502.9|14489.9|14486.8|907
1584612000000|2020-03-19 10:00:00|14505.2|14501.7|14505.4|14502.4|14510.6|14507.2|14500.8|14497.7|831
1584612300000|2020-03-19 10:05:00|14505.3|14502.5|14508.5|14504.9|14512|14509.4|14505.3|14502.3|1009
1584612600000|2020-03-19 10:10:00|14509.3|14505.4|14525.2|14521.7|14525.3|14521.9|14502.2|14498.5|895
1584612900000|2020-03-19 10:15:00|14525.1|14521.6|14526.5|14522.1|14530.6|14527.5|14518.9|14516|891
1584613200000|2020-03-19 10:20:00|14526.4|14522|14525.4|14521.5|14535.3|14532.1|14522.3|14518.5|967
1584613500000|2020-03-19 10:25:00|14525.3|14521.2|14527.3|14524.8|14531.8|14528.6|14518.2|14514.8|938
1584613800000|2020-03-19 10:30:00|14527.5|14524.6|14519.9|14516|14531.2|14527.5|14515.2|14510.9|730
1584614100000|2020-03-19 10:35:00|14519.8|14515.9|14519.9|14516.6|14521.8|14518.9|14513.7|14510.5|695
1584614400000|2020-03-19 10:40:00|14520.1|14516.5|14524.8|14521|14529.1|14525|14516.2|14512.1|700
1584614700000|2020-03-19 10:45:00|14524.7|14520.9|14518.2|14514.2|14524.8|14521.3|14514.2|14511.4|813
1584615000000|2020-03-19 10:50:00|14518.1|14514|14529.8|14526.2|14534.4|14530.1|14513.2|14509.9|843
1584615300000|2020-03-19 10:55:00|14529.9|14526.1|14530.1|14527|14541.1|14537.4|14527.3|14523.9|929
1584615600000|2020-03-19 11:00:00|14529.9|14527.1|14527.1|14525|14533.4|14529.6|14515.3|14512.1|918
1584615900000|2020-03-19 11:05:00|14527|14524.9|14520.1|14516.7|14532|14528.8|14514.6|14512.1|883
1584616200000|2020-03-19 11:10:00|14519.8|14516.8|14534.7|14530.7|14536.5|14532.6|14519.5|14516.2|982
1584616500000|2020-03-19 11:15:00|14534.6|14530.8|14532.7|14529.5|14539.5|14536.1|14521.8|14519.3|1079
1584616800000|2020-03-19 11:20:00|14532.6|14529.3|14538.4|14533.8|14538.8|14534.4|14522.9|14519.3|1147
1584617100000|2020-03-19 11:25:00|14538.5|14534|14562|14555.9|14582.8|14574.8|14536.2|14532.4|1138
1584617400000|2020-03-19 11:30:00|14562.4|14556.2|14579.7|14576.3|14601.5|14598.3|14561.3|14556|1230
1584617700000|2020-03-19 11:35:00|14579.8|14576.2|14554.8|14550.5|14588.3|14584.6|14542.6|14538.2|1170
1584618000000|2020-03-19 11:40:00|14557.4|14552.6|14574.1|14570.9|14576.2|14572.7|14557.1|14552.4|1146
1584618300000|2020-03-19 11:45:00|14574.6|14570.8|14579|14575.1|14590.2|14587.2|14574.6|14570.8|1119
1584618600000|2020-03-19 11:50:00|14578.9|14575|14583.1|14580.2|14592.9|14589.9|14576.3|14574|1156
1584618900000|2020-03-19 11:55:00|14583.2|14580.1|14582.7|14579.4|14590.6|14587.3|14575.8|14573.7|991
1584619200000|2020-03-19 12:00:00|14583|14579.9|14591.2|14588.7|14596|14593.5|14576.1|14574|1146
1584619500000|2020-03-19 12:05:00|14591.4|14588.1|14584.6|14581.4|14591.9|14589.2|14577.9|14573.9|1152
1584619800000|2020-03-19 12:10:00|14584.2|14579.8|14586.9|14584.8|14591.5|14589.2|14567.5|14564.2|1170
1584620100000|2020-03-19 12:15:00|14587|14584.7|14591.4|14588.8|14598.6|14596|14581.5|14578|1178
1584620400000|2020-03-19 12:20:00|14591.5|14588.5|14611.7|14609.4|14614.9|14611.3|14584.9|14581.8|1144
1584620700000|2020-03-19 12:25:00|14611.6|14609.3|14619.7|14613.1|14635|14631.7|14611.6|14609.3|985
1584621000000|2020-03-19 12:30:00|14619.2|14612.8|14597|14593|14619.7|14613.5|14590.1|14586.9|1017
1584621300000|2020-03-19 12:35:00|14596.2|14593.1|14582|14578.6|14597.2|14594.8|14569.1|14565.7|1206
1584621600000|2020-03-19 12:40:00|14582.2|14578.7|14571.2|14567.3|14585.3|14580.2|14562.9|14558.7|1085
1584621900000|2020-03-19 12:45:00|14571.3|14567.2|14558.6|14554.6|14571.6|14567.9|14548.7|14545.9|1122
1584622200000|2020-03-19 12:50:00|14558.3|14554.7|14545.2|14542.4|14563.1|14560|14542.4|14539.1|1166
1584622500000|2020-03-19 12:55:00|14543.8|14541.7|14529.2|14526.7|14546.2|14542.7|14511.8|14507|1127
1584622800000|2020-03-19 13:00:00|14529.3|14526.5|14485|14481.7|14530.6|14527.4|14471.7|14467.6|1189
1584623100000|2020-03-19 13:05:00|14485.9|14482.2|14487.6|14484.1|14509.7|14506.1|14482.2|14479.2|1234
1584623400000|2020-03-19 13:10:00|14487.8|14484.2|14466.9|14464.8|14489.4|14486.1|14462|14459.9|1181
1584623700000|2020-03-19 13:15:00|14467.6|14464.7|14465.6|14462.8|14478.5|14474.6|14462|14459.9|1145
1584624000000|2020-03-19 13:20:00|14465.5|14462.6|14463.2|14461.1|14468.8|14465.8|14461.2|14459.1|1121
1584624300000|2020-03-19 13:25:00|14463.3|14461.2|14454.3|14451.2|14467.4|14464.9|14448.3|14445.4|1146
1584624600000|2020-03-19 13:30:00|14454.1|14451.4|14463|14460.1|14471.4|14468.5|14452.7|14449.9|1091
1584624900000|2020-03-19 13:35:00|14463.2|14459.7|14475.1|14472.2|14485.7|14482.3|14462.6|14459.7|1155
1584625200000|2020-03-19 13:40:00|14474.7|14472.1|14465.5|14461.4|14476.4|14473.7|14462.5|14458.7|1190
1584625500000|2020-03-19 13:45:00|14465.7|14461.3|14475.7|14472.7|14486.5|14483.6|14465.2|14461.3|1190
1584625800000|2020-03-19 13:50:00|14475.5|14473.4|14460.8|14457.3|14483.9|14480.9|14448.3|14444.9|1245
1584626100000|2020-03-19 13:55:00|14460.3|14457.1|14434.4|14430.5|14460.7|14458|14429.1|14426.7|1126
1584626400000|2020-03-19 14:00:00|14433.9|14430.6|14453.6|14451.1|14462.6|14458.8|14433.7|14430.4|1186
1584626700000|2020-03-19 14:05:00|14454.9|14452.8|14469.7|14465.6|14479.4|14475.9|14450|14447.9|1207
1584627000000|2020-03-19 14:10:00|14470.7|14467.1|14464.5|14461.2|14484.2|14478|14458.7|14454.2|1249
1584627300000|2020-03-19 14:15:00|14464.6|14460.6|14481.4|14477.5|14483|14480.3|14458.9|14455.7|1220
1584627600000|2020-03-19 14:20:00|14481.2|14477.2|14468.5|14464.8|14496.8|14493.1|14468.5|14464|1137
1584627900000|2020-03-19 14:25:00|14468.3|14464.7|14463.6|14460.8|14469.3|14466.8|14450.3|14446.6|1065
1584628200000|2020-03-19 14:30:00|14463.3|14459.9|14467.6|14464.5|14477.4|14474.2|14462.7|14458.7|1080
1584628500000|2020-03-19 14:35:00|14468.1|14464.1|14500|14497.6|14500.3|14498.1|14463|14459.9|1049
1584628800000|2020-03-19 14:40:00|14500.1|14497|14522.2|14518.9|14526.6|14523.1|14500.1|14497|1100
1584629100000|2020-03-19 14:45:00|14522.8|14519.2|14515.2|14512.2|14529.8|14527.6|14513.2|14510.7|1191
1584629400000|2020-03-19 14:50:00|14515.4|14512.1|14505.3|14503.2|14517.1|14514.9|14501.7|14499.6|1068
1584629700000|2020-03-19 14:55:00|14505.2|14503.1|14499.6|14496.9|14509.5|14507.4|14489.6|14487.5|1098
1584630000000|2020-03-19 15:00:00|14499.3|14497.2|14511.8|14509.7|14513|14510.6|14494.5|14492.4|1058
1584630300000|2020-03-19 15:05:00|14511.6|14509.5|14520.4|14518.1|14522.9|14520.7|14509.8|14507.2|1070
1584630600000|2020-03-19 15:10:00|14520.1|14518|14493.7|14491.2|14520.3|14518.1|14490.9|14488.4|1125
1584630900000|2020-03-19 15:15:00|14493.8|14490.9|14468.3|14465.9|14496.4|14494.1|14464.1|14459.8|939
1584631200000|2020-03-19 15:20:00|14468.4|14465.8|14455.9|14453.4|14477.2|14474.3|14452.7|14448.9|1008
1584631500000|2020-03-19 15:25:00|14456.2|14453.6|14426|14423.9|14458.1|14455.2|14426|14422.5|931
1584631800000|2020-03-19 15:30:00|14426.2|14424.1|14424|14421|14449.4|14446.4|14422.5|14419.9|1000
1584632100000|2020-03-19 15:35:00|14424.2|14422.1|14440|14437.9|14445.5|14443.4|14421.5|14419.4|1082
1584632400000|2020-03-19 15:40:00|14440.6|14437.4|14455.2|14452.1|14459.9|14457.7|14433.7|14430.8|1008
1584632700000|2020-03-19 15:45:00|14455.3|14452.2|14441.3|14437.2|14458.9|14456.8|14441.1|14436.8|1031
1584633000000|2020-03-19 15:50:00|14441.8|14437.4|14440.8|14438.4|14455.8|14453|14433.9|14431.8|1124
1584633300000|2020-03-19 15:55:00|14440.5|14438.2|14465.7|14463.6|14473.1|14470.8|14439.2|14436.1|1137
1584633600000|2020-03-19 16:00:00|14465.4|14463.3|14473|14469.7|14475.2|14472.9|14453.9|14451.5|1117
1584633900000|2020-03-19 16:05:00|14473.1|14470.2|14487.1|14485|14490.2|14486.8|14461.5|14458.6|1102
1584634200000|2020-03-19 16:10:00|14487.3|14484.8|14481.9|14479.8|14495.3|14492.9|14475.2|14472.2|1085
1584634500000|2020-03-19 16:15:00|14482.1|14479.4|14479.7|14477.6|14487.6|14485.1|14475.4|14472.6|1078
1584634800000|2020-03-19 16:20:00|14479.6|14477.4|14478.7|14476.6|14483.7|14481.5|14475.5|14473.4|1001
1584635100000|2020-03-19 16:25:00|14478.9|14476.7|14484.6|14482.5|14490.7|14488.2|14475.5|14472.5|959
1584635400000|2020-03-19 16:30:00|14484.9|14482.8|14505.2|14502.6|14520.2|14517.7|14484.1|14481.4|1145
1584635700000|2020-03-19 16:35:00|14505.7|14503.1|14514.4|14512|14518.1|14514.5|14497.5|14494.1|1174
1584636000000|2020-03-19 16:40:00|14514.2|14511.9|14479.2|14475.5|14514.8|14512.4|14469.7|14466.6|1118
1584636300000|2020-03-19 16:45:00|14478.6|14476.4|14479|14476|14494.6|14491.2|14475.2|14472.8|1039
1584636600000|2020-03-19 16:50:00|14478.9|14476.7|14471.3|14469.2|14486.5|14484.3|14468|14465.8|1181
1584636900000|2020-03-19 16:55:00|14471.4|14469.3|14475.8|14473.5|14483.9|14481.8|14471.2|14468.8|1242
1584637200000|2020-03-19 17:00:00|14476.4|14473.8|14478|14475.9|14499.6|14496.6|14469.8|14467.2|1246
1584637500000|2020-03-19 17:05:00|14479.3|14475.7|14489.4|14487.3|14498|14495.6|14475.1|14472.5|1230
1584637800000|2020-03-19 17:10:00|14489.8|14487.7|14498.1|14496|14500.2|14498.1|14484.1|14481.1|1192
1584638100000|2020-03-19 17:15:00|14498.4|14496.3|14498.2|14495.8|14508.3|14505.9|14496.8|14494.7|1153
1584638400000|2020-03-19 17:20:00|14498.4|14496.3|14485|14482.9|14502.8|14500.7|14484.4|14482.3|1090
1584638700000|2020-03-19 17:25:00|14484.7|14482.6|14484.1|14482|14490.9|14488.7|14473.1|14470.2|1116
1584639000000|2020-03-19 17:30:00|14484.4|14482.3|14467|14464.9|14485.7|14483.6|14466|14461.8|1085
1584639300000|2020-03-19 17:35:00|14467.2|14465.1|14480.8|14478.7|14482.1|14479.4|14467.1|14464.6|1099
1584639600000|2020-03-19 17:40:00|14481.2|14479.1|14485.8|14483.7|14487.6|14485.5|14476.5|14474.4|1109
1584639900000|2020-03-19 17:45:00|14485.6|14483.5|14489|14486.9|14490.3|14488.2|14483.1|14480.6|1102
1584640200000|2020-03-19 17:50:00|14489.1|14487|14488.7|14486.6|14490.3|14488.2|14484.8|14482.7|1018
1584640500000|2020-03-19 17:55:00|14488.8|14486.7|14476.9|14474.8|14492.5|14490.2|14476.5|14474.4|1056
1584640800000|2020-03-19 18:00:00|14477.1|14475|14489|14486.7|14490.7|14488.6|14476.5|14474|1067
1584641100000|2020-03-19 18:05:00|14488.9|14486.8|14482.7|14480.6|14490.7|14488.6|14471.8|14469.4|995
1584641400000|2020-03-19 18:10:00|14482.9|14480.8|14483.7|14481.6|14486.7|14484.6|14475.2|14472.8|999
1584641700000|2020-03-19 18:15:00|14483.8|14481.7|14486.1|14484|14490.8|14488.7|14480.6|14478.5|1039
1584642000000|2020-03-19 18:20:00|14485.9|14483.8|14505|14502.9|14505.6|14503.5|14485.9|14483.8|1079
1584642300000|2020-03-19 18:25:00|14505.4|14503.3|14510.8|14508.7|14511.3|14509.1|14501.5|14499.4|1050
1584642600000|2020-03-19 18:30:00|14510.9|14508.8|14528.7|14526.4|14529.9|14527.8|14507.1|14505|1147
1584642900000|2020-03-19 18:35:00|14529.1|14525.8|14512.9|14510.8|14530.7|14527.6|14512.6|14510.5|1179
1584643200000|2020-03-19 18:40:00|14512.4|14510.3|14505.4|14503.3|14514.5|14512.2|14488.8|14486.1|1222
1584643500000|2020-03-19 18:45:00|14505.3|14503.2|14497.4|14495.3|14508.5|14506.4|14497.2|14495.1|1110
1584643800000|2020-03-19 18:50:00|14497.7|14495.6|14520.1|14516.8|14527.1|14524.7|14496.7|14494.6|1202
1584644100000|2020-03-19 18:55:00|14519.3|14516.9|14512.9|14510.8|14530.9|14528.8|14511.1|14509|1142
1584644400000|2020-03-19 19:00:00|14512.3|14510.2|14520.8|14518.4|14521.9|14519.4|14505.9|14503.7|1133
1584644700000|2020-03-19 19:05:00|14520.9|14518.3|14528.7|14526.6|14532.3|14530.2|14516.2|14513.1|1150
1584645000000|2020-03-19 19:10:00|14528.5|14526.4|14507|14503.1|14528.9|14526.8|14506|14502.7|1175
1584645300000|2020-03-19 19:15:00|14506.6|14503.2|14512.3|14509.9|14514.2|14511.6|14492.5|14490.4|1150
1584645600000|2020-03-19 19:20:00|14512.2|14509.8|14516.8|14513.8|14532.3|14530.2|14511.9|14509.5|1193
1584645900000|2020-03-19 19:25:00|14516.9|14514.2|14511.5|14509.4|14517.7|14515.4|14506.7|14504.3|1029
1584646200000|2020-03-19 19:30:00|14511.3|14509.2|14507.8|14505.1|14517.4|14514.4|14507|14504.7|1050
1584646500000|2020-03-19 19:35:00|14508|14505.6|14510.3|14508|14515.6|14513.1|14507.9|14505.6|1065
1584646800000|2020-03-19 19:40:00|14509.8|14507.7|14502.5|14500.4|14510.6|14508.3|14499.6|14497.5|924
1584647100000|2020-03-19 19:45:00|14502.4|14500.3|14501.8|14499.7|14514.2|14512|14501.4|14499.1|972
1584647400000|2020-03-19 19:50:00|14501.5|14499.4|14501.9|14499.8|14514.6|14512.3|14499.3|14497.2|1081
1584647700000|2020-03-19 19:55:00|14501.7|14499.6|14507.5|14505.4|14514.8|14512|14488.7|14485.8|1091
1584648000000|2020-03-19 20:00:00|14508.8|14505|14504.4|14501.7|14521.8|14519.5|14493.6|14490.5|967
1584648300000|2020-03-19 20:05:00|14504.3|14501.4|14482.9|14479.5|14506.4|14503.1|14482.3|14478.9|748
1584648600000|2020-03-19 20:10:00|14483.3|14479.7|14479.8|14474.7|14487.7|14484.9|14470.6|14466.6|905
1584648900000|2020-03-19 20:15:00|14479.6|14475.2|14478.7|14476.4|14486.4|14483.4|14477.7|14474.6|643
1584649200000|2020-03-19 20:20:00|14478.6|14476.5|14489|14485.2|14489.4|14486.1|14476.5|14474.1|611
1584649500000|2020-03-19 20:25:00|14489.4|14485.8|14510.2|14507.6|14514.8|14511.9|14487.6|14484.9|772
1584649800000|2020-03-19 20:30:00|14510.7|14507.8|14517|14514.5|14528.9|14525.2|14510.1|14507.1|849
1584650100000|2020-03-19 20:35:00|14515.9|14513.8|14515|14511.4|14531.7|14528.7|14514.3|14511.1|643
1584650400000|2020-03-19 20:40:00|14514.5|14511.5|14488.7|14486.1|14516.5|14512.7|14487|14483.4|702
1584650700000|2020-03-19 20:45:00|14488.6|14485.4|14481|14477.2|14492.3|14489.6|14479.3|14474.9|661
1584651000000|2020-03-19 20:50:00|14480.7|14477.3|14491.1|14487.6|14492.3|14489.6|14480.5|14476.6|778
1584651300000|2020-03-19 20:55:00|14491.4|14487.7|14516.3|14508.3|14526.5|14518.5|14490.9|14487.7|606
1584651600000|2020-03-19 21:00:00|14516.2|14508.6|14508.3|14497.2|14516.4|14509.2|14502.3|14494.3|92
1584651900000|2020-03-19 21:05:00|14507.3|14497|14523.3|14486.5|14549.1|14510|14507.3|14475.2|132
1584652200000|2020-03-19 21:10:00|14524.1|14486.1|14519.3|14487|14524.2|14490.4|14504.7|14478.2|306
1584652500000|2020-03-19 21:15:00|14523.3|14483.9|14507|14499|14523.3|14503.7|14499|14481.9|307
1584652800000|2020-03-19 21:20:00|14514.1|14506.1|14512.9|14504.9|14517.2|14509.2|14506.3|14498.3|268
1584653100000|2020-03-19 21:25:00|14513.1|14505.1|14509.2|14501.2|14514.2|14506.2|14508.1|14500.1|221
1584653400000|2020-03-19 21:30:00|14509.3|14501.3|14513.2|14505.2|14516.1|14508.1|14508.4|14500.4|218
1584653700000|2020-03-19 21:35:00|14513.8|14505.8|14510.8|14502.8|14515.2|14507.2|14509.9|14501.9|346
1584654000000|2020-03-19 21:40:00|14510.7|14502.7|14510|14502|14511.4|14503.4|14509.4|14501.4|231
1584654300000|2020-03-19 21:45:00|14509.9|14501.9|14505.7|14500.1|14510.5|14502.9|14505.3|14499.2|238
1584654600000|2020-03-19 21:50:00|14505.8|14500|14505.1|14500.9|14506.6|14502.1|14504.8|14499.4|192
1584654900000|2020-03-19 21:55:00|14505|14500.1|14505|14500|14506.6|14501.9|14504.3|14499.4|157
1584655200000|2020-03-19 22:00:00|14505.7|14500.1|14504.1|14499.6|14506.2|14500.3|14503.5|14499.3|326
1584655500000|2020-03-19 22:05:00|14503.9|14500.2|14503.1|14499.7|14504.7|14500.3|14501.8|14498.5|433
1584655800000|2020-03-19 22:10:00|14503.3|14499.8|14503.1|14499.3|14504|14499.9|14502|14498.9|269
1584656100000|2020-03-19 22:15:00|14502.6|14498.9|14511.2|14505.3|14517|14511.3|14501.8|14498.5|364
1584656400000|2020-03-19 22:20:00|14511.3|14505|14511.9|14506.3|14513.1|14507.9|14509.7|14505|467
1584656700000|2020-03-19 22:25:00|14512.2|14506.7|14516.1|14510.3|14516.5|14510.3|14508.2|14502.4|552
1584657000000|2020-03-19 22:30:00|14516|14510.4|14513|14508.2|14516.6|14511.6|14510.2|14505|476
1584657300000|2020-03-19 22:35:00|14512.9|14508.4|14516.7|14513.1|14517.7|14514.2|14512.7|14507.7|396
1584657600000|2020-03-19 22:40:00|14516.8|14513.4|14522.3|14516.8|14522.9|14517.5|14515.3|14511.8|394
1584657900000|2020-03-19 22:45:00|14522.4|14516.6|14532.5|14527.8|14537.6|14533.9|14521.3|14516|633
1584658200000|2020-03-19 22:50:00|14532.6|14527.7|14518|14511.5|14532.9|14527.8|14517.7|14511.5|485
1584658500000|2020-03-19 22:55:00|14517.9|14511.8|14529.8|14523.5|14539.4|14533.8|14512.6|14508.4|621
1584658800000|2020-03-19 23:00:00|14529.3|14523.3|14532|14526.7|14532.8|14527.1|14524.4|14520.3|535
1584659100000|2020-03-19 23:05:00|14531.9|14526.8|14533.9|14530.6|14537.9|14533|14530|14526.1|555
1584659400000|2020-03-19 23:10:00|14534.3|14530.5|14533.4|14529.1|14538.2|14533.1|14531.7|14526.4|674
1584659700000|2020-03-19 23:15:00|14532.6|14528.9|14534.6|14532.1|14535.1|14532.5|14526|14522.4|682
1584660000000|2020-03-19 23:20:00|14534.4|14532|14522.2|14519.3|14536.1|14532.4|14520.4|14516.1|721
1584660300000|2020-03-19 23:25:00|14522.3|14519.1|14523.7|14520.5|14525.1|14522.8|14519.3|14517|628
1584660600000|2020-03-19 23:30:00|14523.6|14520.6|14523.6|14519.2|14526.2|14521.3|14514.5|14510.7|620
1584660900000|2020-03-19 23:35:00|14523.8|14519.1|14522.1|14519.7|14528.8|14524.3|14521.2|14518.7|532
1584661200000|2020-03-19 23:40:00|14522.2|14519.8|14502.2|14499.9|14522.2|14519.8|14502.2|14499.9|777
1584661500000|2020-03-19 23:45:00|14502.7|14500.2|14512.4|14508|14515.6|14510.9|14502.3|14499.7|725
1584661800000|2020-03-19 23:50:00|14512.5|14507.5|14510.7|14506.8|14513|14508.6|14505.6|14502.2|721
1584662100000|2020-03-19 23:55:00|14510.9|14507.1|14502.2|14499.7|14517.1|14512.7|14501.6|14499.1|684
1584662400000|2020-03-20 00:00:00|14502.9|14499.9|14513.5|14510|14518|14512.7|14492.7|14488.7|847
1584662700000|2020-03-20 00:05:00|14513.4|14510.2|14529.4|14525.5|14532|14527.8|14512.7|14507.5|793
1584663000000|2020-03-20 00:10:00|14529.2|14525.6|14512.8|14508.3|14529.6|14525.8|14512|14508.2|703
1584663300000|2020-03-20 00:15:00|14512.1|14508.5|14515.5|14510.4|14519.9|14515.4|14509.4|14505.3|769
1584663600000|2020-03-20 00:20:00|14515.1|14510.6|14491|14487.1|14516.3|14512.1|14488.8|14485|869
1584663900000|2020-03-20 00:25:00|14491.1|14486.9|14486|14480.2|14504.1|14498.5|14480.5|14475.6|985
1584664200000|2020-03-20 00:30:00|14485.5|14481.2|14497.2|14492.1|14506.1|14501.2|14480.3|14475.9|912
1584664500000|2020-03-20 00:35:00|14496.2|14492|14485.3|14480.5|14498.5|14493|14484|14478.7|752
1584664800000|2020-03-20 00:40:00|14485.5|14480.4|14493.5|14490.4|14496.3|14492.2|14482.6|14477.8|809
1584665100000|2020-03-20 00:45:00|14493.4|14490.3|14492|14487.7|14498.9|14495|14491.8|14487.6|519
1584665400000|2020-03-20 00:50:00|14492.1|14488.1|14493.2|14489.1|14496.5|14491.6|14491.9|14486.4|606
1584665700000|2020-03-20 00:55:00|14493.3|14489.2|14496.2|14491.7|14497.1|14492.6|14488.5|14484.5|531
1584666000000|2020-03-20 01:00:00|14496.1|14491.8|14495|14491.3|14498.6|14494.4|14489.4|14486.8|713
1584666300000|2020-03-20 01:05:00|14494.9|14491.1|14479|14476.1|14495.2|14491.8|14478.7|14475.6|790
1584666600000|2020-03-20 01:10:00|14478.9|14476|14483.1|14479.4|14486.2|14482.2|14478.9|14476|642
1584666900000|2020-03-20 01:15:00|14483|14479.3|14470.1|14467.8|14483.7|14480|14469.5|14465.8|753
1584667200000|2020-03-20 01:20:00|14470.2|14467.6|14466.1|14462|14472.3|14469.5|14462.5|14459.4|657
1584667500000|2020-03-20 01:25:00|14465.9|14462.3|14457.8|14453.9|14467.2|14463.5|14454.6|14451|780
1584667800000|2020-03-20 01:30:00|14457.9|14453.6|14460.7|14456.7|14463.6|14460.5|14453.1|14449.7|810
1584668100000|2020-03-20 01:35:00|14460.6|14456.8|14452.1|14448.3|14461.1|14457.6|14448.2|14445.4|695
1584668400000|2020-03-20 01:40:00|14451.9|14448.5|14454.8|14450.8|14457.2|14453.1|14451|14446.7|779
1584668700000|2020-03-20 01:45:00|14454.9|14450.6|14419.7|14416.8|14455|14450.9|14418.8|14415.2|838
1584669000000|2020-03-20 01:50:00|14419.4|14416.3|14409.6|14406.7|14420.3|14417.3|14405.7|14402.5|1006
1584669300000|2020-03-20 01:55:00|14409.9|14407.2|14426|14421.5|14439.1|14434.8|14409.2|14406.5|904
1584669600000|2020-03-20 02:00:00|14426.2|14421.6|14412.7|14409.1|14428.9|14423.7|14411.6|14407.6|735
1584669900000|2020-03-20 02:05:00|14412.4|14408.7|14413.3|14409.4|14416|14412.5|14411.8|14407.4|725
1584670200000|2020-03-20 02:10:00|14413.2|14409.3|14407.7|14404.4|14415.7|14411.5|14405.8|14402.6|598
1584670500000|2020-03-20 02:15:00|14407.5|14404.3|14403.2|14400.6|14409.3|14406|14401|14398.9|861
1584670800000|2020-03-20 02:20:00|14403.4|14400.5|14400.4|14396.5|14406.3|14402.6|14396.9|14393.2|698
1584671100000|2020-03-20 02:25:00|14400.2|14396.4|14395|14391.7|14407.9|14403.7|14394.4|14390.1|655
1584671400000|2020-03-20 02:30:00|14395.3|14392|14384.3|14379.7|14397.5|14393.8|14382.5|14379|658
1584671700000|2020-03-20 02:35:00|14384.4|14379.6|14381.6|14378.2|14384.7|14381.2|14379.1|14376.2|732
1584672000000|2020-03-20 02:40:00|14381.7|14378.3|14379.5|14375.9|14389.2|14386.5|14378.2|14375.2|735
1584672300000|2020-03-20 02:45:00|14379.3|14376|14385.6|14380.8|14386.3|14382.1|14378.1|14374.8|668
1584672600000|2020-03-20 02:50:00|14385.2|14381.1|14382.7|14377.8|14386.1|14381.9|14380.2|14375.9|484
1584672900000|2020-03-20 02:55:00|14382.3|14377.4|14384.4|14380.9|14385.5|14381.9|14378.1|14374.3|562
1584673200000|2020-03-20 03:00:00|14384.5|14380.8|14408.2|14403.5|14410.3|14404.8|14382.6|14379.2|909
1584673500000|2020-03-20 03:05:00|14408.1|14403.7|14422.3|14418|14432.8|14428.5|14408.1|14403.7|762
1584673800000|2020-03-20 03:10:00|14422.4|14417.9|14417.4|14413.5|14422.8|14418.2|14408.8|14404.2|696
1584674100000|2020-03-20 03:15:00|14417.2|14413.6|14407.9|14403.1|14424.8|14420.6|14407.4|14402.7|775
1584674400000|2020-03-20 03:20:00|14408|14403.6|14409.7|14405.4|14410.9|14406.1|14407.2|14402.8|597
1584674700000|2020-03-20 03:25:00|14409.4|14405.3|14412.8|14408.1|14413.5|14409|14409.3|14404.9|543
1584675000000|2020-03-20 03:30:00|14412.7|14408.2|14415.3|14411.2|14415.4|14411.7|14411.7|14407.3|480
1584675300000|2020-03-20 03:35:00|14415.2|14410.8|14413.1|14409.3|14415.8|14411.4|14412.8|14408.8|459
1584675600000|2020-03-20 03:40:00|14413.2|14409.2|14411.2|14407.5|14414|14410.6|14410.5|14406.2|544
1584675900000|2020-03-20 03:45:00|14411.3|14408|14408.9|14405.3|14412|14408.5|14408.2|14404.7|469
1584676200000|2020-03-20 03:50:00|14408.8|14405.4|14409.1|14405.3|14411.2|14407.9|14406.6|14402.8|434
1584676500000|2020-03-20 03:55:00|14408.8|14405.2|14404.2|14399.7|14411.9|14407.7|14401.3|14397.2|734
1584676800000|2020-03-20 04:00:00|14403.5|14400|14410.6|14407.3|14411|14408|14402.7|14399.3|787
1584677100000|2020-03-20 04:05:00|14410.7|14407.2|14409.3|14404.2|14410.9|14407.3|14404.8|14400.4|705
1584677400000|2020-03-20 04:10:00|14409.4|14404.4|14409.1|14404.6|14409.4|14404.8|14405.7|14401.5|630
1584677700000|2020-03-20 04:15:00|14409.2|14404.5|14405.7|14401.8|14410.5|14406.5|14405.1|14401.3|520
1584678000000|2020-03-20 04:20:00|14405.6|14401.9|14402|14399.6|14406.2|14403|14401.8|14399.3|534
1584678300000|2020-03-20 04:25:00|14401.9|14399.5|14403.1|14400|14405|14401.4|14401.7|14399|572
1584678600000|2020-03-20 04:30:00|14403|14399.9|14395.4|14391.9|14404.6|14401.3|14394.3|14390.6|611
1584678900000|2020-03-20 04:35:00|14395.5|14391.8|14391.7|14387.8|14399|14395|14385.6|14381.8|705
1584679200000|2020-03-20 04:40:00|14392|14388|14380|14376.8|14393.1|14389.9|14378.6|14375.3|623
1584679500000|2020-03-20 04:45:00|14380.6|14377.7|14380.9|14377.6|14383.9|14380.6|14380.6|14376.9|519
1584679800000|2020-03-20 04:50:00|14381|14377.4|14387.4|14383.4|14388.7|14384.8|14380.7|14376.5|504
1584680100000|2020-03-20 04:55:00|14387.5|14383.5|14383|14380.6|14388.3|14384.9|14382.6|14378|505
1584680400000|2020-03-20 05:00:00|14382.7|14380.5|14382.6|14379.5|14385.1|14382.1|14380.8|14377.8|572
1584680700000|2020-03-20 05:05:00|14382.8|14379.4|14376.3|14373.8|14384.3|14381.1|14376|14373.5|590
1584681000000|2020-03-20 05:10:00|14376.4|14373.9|14381|14378.1|14381.4|14378.5|14374|14371.1|610
1584681300000|2020-03-20 05:15:00|14381.2|14378.3|14386.5|14383|14387.3|14383.8|14381|14378.3|668
1584681600000|2020-03-20 05:20:00|14386.3|14383.1|14386.3|14383.4|14391.5|14388.5|14384.9|14382|590
1584681900000|2020-03-20 05:25:00|14386.4|14383.3|14379.1|14376.1|14386.8|14383.5|14377.8|14374.9|704
1584682200000|2020-03-20 05:30:00|14378.1|14375.4|14380.4|14377.3|14384.9|14381.9|14376.8|14373.3|756
1584682500000|2020-03-20 05:35:00|14380.2|14377.2|14395.4|14391.4|14397.2|14392.8|14380.2|14377.2|692
1584682800000|2020-03-20 05:40:00|14395.5|14391.5|14399|14394.6|14399|14394.8|14393|14388.9|576
1584683100000|2020-03-20 05:45:00|14398.5|14394.5|14396.7|14392.7|14399.1|14395.3|14395.1|14391.3|416
1584683400000|2020-03-20 05:50:00|14396.8|14392.5|14400.9|14396.9|14401.9|14397.6|14394.6|14390.3|538
1584683700000|2020-03-20 05:55:00|14400.8|14397|14396.9|14394.1|14401.2|14397.3|14396.8|14394|577
1584684000000|2020-03-20 06:00:00|14396.8|14393.9|14392.7|14388.7|14400.2|14397.3|14387.2|14382.7|838
1584684300000|2020-03-20 06:05:00|14392.6|14388.4|14385.5|14381.5|14392.8|14388.6|14384.4|14380.3|565
1584684600000|2020-03-20 06:10:00|14385.4|14381.6|14373.5|14370.3|14385.9|14382.2|14372.9|14369.5|653
1584684900000|2020-03-20 06:15:00|14373.4|14369.7|14369.3|14366.6|14379.9|14376.3|14365.1|14361.1|819
1584685200000|2020-03-20 06:20:00|14369.4|14366.3|14362.2|14359.6|14370.4|14367.3|14360.6|14358.5|655
1584685500000|2020-03-20 06:25:00|14362.3|14359.7|14361.8|14359.4|14362.8|14360.7|14356.5|14353.8|654
1584685800000|2020-03-20 06:30:00|14362.2|14359.1|14364.6|14360.6|14378.6|14373.1|14358.3|14355|853
1584686100000|2020-03-20 06:35:00|14364.3|14360.7|14342.6|14339.3|14366.6|14362.5|14340.8|14337.3|770
1584686400000|2020-03-20 06:40:00|14343.1|14340.3|14313.5|14310.4|14346.8|14340.6|14311.6|14307.9|991
1584686700000|2020-03-20 06:45:00|14313.7|14310.5|14309.8|14305.5|14323|14317|14309.6|14304.6|701
1584687000000|2020-03-20 06:50:00|14309.7|14305.4|14318.4|14314.2|14319.3|14315.1|14306.9|14303.8|742
1584687300000|2020-03-20 06:55:00|14318.6|14314.1|14326.2|14321.3|14333.6|14329.5|14318.6|14314.1|747
1584687600000|2020-03-20 07:00:00|14325.6|14321.9|14347.1|14342.2|14348.4|14344.6|14323.4|14319.1|1122
1584687900000|2020-03-20 07:05:00|14347.6|14342.7|14324.7|14320.5|14348.1|14343.5|14324.4|14320.5|1088
1584688200000|2020-03-20 07:10:00|14324.6|14320.7|14319|14314.9|14325.4|14321.2|14308.5|14304.8|1058
1584688500000|2020-03-20 07:15:00|14319.3|14314.6|14308.4|14305.5|14320.2|14316|14307.9|14304.6|1058
1584688800000|2020-03-20 07:20:00|14308.3|14305.4|14291.5|14288.2|14313.4|14310.4|14283.7|14280.8|1074
1584689100000|2020-03-20 07:25:00|14291.8|14288.3|14285.9|14281.6|14291.8|14288.6|14280.3|14278.2|1025
1584689400000|2020-03-20 07:30:00|14285.8|14282|14271.7|14268.5|14285.8|14282|14266.2|14263.6|973
1584689700000|2020-03-20 07:35:00|14272|14268.4|14275.6|14271.2|14286|14283|14271.4|14268|1047
1584690000000|2020-03-20 07:40:00|14274.8|14270.9|14265.5|14262.4|14277.1|14273.2|14264.3|14260.9|952
1584690300000|2020-03-20 07:45:00|14265.7|14262.5|14271|14266.7|14272.1|14267.7|14260.7|14257.6|1109
1584690600000|2020-03-20 07:50:00|14271.2|14266.9|14231.2|14227.3|14272.5|14268|14222.6|14219.5|1107
1584690900000|2020-03-20 07:55:00|14231.1|14227.2|14222.7|14219.4|14231.6|14227.6|14215|14210.9|1089
1584691200000|2020-03-20 08:00:00|14223.1|14219.5|14233.3|14227.8|14238.2|14233.9|14222|14218.1|1139
1584691500000|2020-03-20 08:05:00|14233|14227.3|14224.8|14220.5|14238.5|14235.2|14218.3|14215.1|1158
1584691800000|2020-03-20 08:10:00|14224.5|14221.1|14227.2|14223.9|14231.7|14228.7|14216.6|14214|1014
1584692100000|2020-03-20 08:15:00|14227|14224|14224.3|14220.6|14233|14229.3|14223.8|14220.2|975
1584692400000|2020-03-20 08:20:00|14224.4|14220.8|14220.5|14216.9|14227.4|14224.4|14210.6|14207.6|1050
1584692700000|2020-03-20 08:25:00|14220.6|14217|14232.7|14228.9|14232.7|14229.1|14216.6|14212|1094
1584693000000|2020-03-20 08:30:00|14232.8|14229.1|14221.9|14218.5|14233|14229.3|14220.2|14216.7|1119
1584693300000|2020-03-20 08:35:00|14222.1|14218.4|14215.6|14210.7|14228.4|14224.1|14211.4|14208.2|1026
1584693600000|2020-03-20 08:40:00|14215.5|14210.5|14212|14208.9|14216.5|14213.1|14209.7|14206.8|1035
1584693900000|2020-03-20 08:45:00|14211.8|14209|14194.8|14192|14213.9|14211.2|14194|14190.1|924
1584694200000|2020-03-20 08:50:00|14195|14191.8|14189.7|14187.4|14199.5|14196.8|14186.3|14183.6|875
1584694500000|2020-03-20 08:55:00|14189.6|14187.2|14165.5|14161.8|14193.7|14191.1|14161.6|14157.8|1086
1584694800000|2020-03-20 09:00:00|14165.4|14161.5|14161.9|14159.8|14171.6|14168.5|14158.8|14155.5|945
1584695100000|2020-03-20 09:05:00|14162|14159.9|14154.5|14151.2|14162|14160.3|14151.3|14149.2|930
1584695400000|2020-03-20 09:10:00|14154.3|14151.4|14169.1|14164.6|14174.9|14171.5|14151|14148.6|981
1584695700000|2020-03-20 09:15:00|14169|14164.5|14191.6|14188.4|14191.6|14188.5|14168.4|14164.2|1028
1584696000000|2020-03-20 09:20:00|14191.5|14188.3|14200.9|14197.5|14203.9|14200.7|14190.5|14187.1|910
1584696300000|2020-03-20 09:25:00|14201|14197.7|14228.8|14225|14232.3|14227.5|14199.6|14196.3|917
1584696600000|2020-03-20 09:30:00|14228.9|14225.2|14230.1|14226.8|14231|14228.2|14224.5|14221.1|993
1584696900000|2020-03-20 09:35:00|14230.2|14226.9|14236.3|14234|14237.3|14234.6|14223.9|14221.8|1066
1584697200000|2020-03-20 09:40:00|14236.1|14233.7|14265.3|14262.3|14267.3|14263.6|14232.3|14228.9|1029
1584697500000|2020-03-20 09:45:00|14265.5|14262.2|14233.5|14228.7|14265.7|14262.2|14220.5|14216.4|1100
1584697800000|2020-03-20 09:50:00|14233.7|14228.9|14228.7|14225.3|14240.3|14236.5|14223.2|14219.7|1074
1584698100000|2020-03-20 09:55:00|14228.6|14225.4|14230.1|14226.3|14238.8|14235.7|14224.1|14221.2|1014
1584698400000|2020-03-20 10:00:00|14230.5|14227|14246.6|14241.9|14247.3|14243.7|14225.2|14221.7|959
1584698700000|2020-03-20 10:05:00|14246.4|14242.1|14218.2|14214.2|14246.8|14243.2|14217|14213.2|983
1584699000000|2020-03-20 10:10:00|14218.1|14214|14208.6|14205|14218.8|14214.9|14203|14198.9|1050
1584699300000|2020-03-20 10:15:00|14207.3|14203.7|14228.6|14224.1|14231.6|14227.8|14205|14201.1|1104
1584699600000|2020-03-20 10:20:00|14228.7|14223.8|14233.5|14229.8|14243.5|14239.3|14226.8|14222.6|1083
1584699900000|2020-03-20 10:25:00|14233.4|14229.9|14224.7|14221.2|14234.2|14230.5|14216.6|14211.6|1004
1584700200000|2020-03-20 10:30:00|14225|14221.3|14233.7|14231.3|14238.5|14236.1|14225|14221.3|977
1584700500000|2020-03-20 10:35:00|14233.6|14231.2|14230.6|14228.5|14237.9|14235.8|14225.1|14222.3|855
1584700800000|2020-03-20 10:40:00|14230.7|14228|14247.3|14245.2|14247.4|14245.3|14229.8|14226.7|907
1584701100000|2020-03-20 10:45:00|14247.2|14245.1|14245.2|14241.8|14252.6|14249.8|14239.6|14235.9|965
1584701400000|2020-03-20 10:50:00|14245.5|14242.5|14245.7|14243.2|14246.2|14243.8|14233.8|14229.6|1060
1584701700000|2020-03-20 10:55:00|14244.7|14242.6|14255|14252.7|14255.9|14253.5|14244.6|14241.8|1042
1584702000000|2020-03-20 11:00:00|14255.2|14252.8|14247.3|14244.1|14264.6|14261.2|14246.3|14243.6|987
1584702300000|2020-03-20 11:05:00|14246.2|14243.8|14255.2|14251.8|14261.8|14259.7|14246.2|14243.8|934
1584702600000|2020-03-20 11:10:00|14255|14252.1|14277.9|14274.7|14285.2|14282.4|14254.7|14252|1032
1584702900000|2020-03-20 11:15:00|14277.8|14274.8|14322|14318.5|14322.9|14319.5|14277.8|14274.8|1062
1584703200000|2020-03-20 11:20:00|14320.9|14318.7|14309.8|14306.1|14327.9|14325.2|14305.4|14302.7|1033
1584703500000|2020-03-20 11:25:00|14309|14306.5|14334.4|14331.3|14351.6|14346.9|14306.5|14304.1|1128
1584703800000|2020-03-20 11:30:00|14334.8|14331.1|14309.7|14307.3|14342.9|14339.5|14308.7|14305.9|1106
1584704100000|2020-03-20 11:35:00|14309.5|14306.5|14309.7|14307|14324.9|14322.1|14307.2|14304.3|1068
1584704400000|2020-03-20 11:40:00|14309.8|14305.2|14309.9|14307.8|14311.1|14308.5|14300.1|14297.8|1003
1584704700000|2020-03-20 11:45:00|14309.7|14306.7|14305.9|14302.2|14310.2|14308|14295.3|14292.1|997
1584705000000|2020-03-20 11:50:00|14305.6|14302.5|14247.1|14244.8|14305.8|14302.6|14235.7|14231|1057
1584705300000|2020-03-20 11:55:00|14249.1|14246.4|14266.5|14262.3|14276.6|14274.3|14240.1|14236.3|1198
1584705600000|2020-03-20 12:00:00|14265.7|14261.6|14241.6|14238.1|14275.5|14273.4|14240.1|14237.3|1133
1584705900000|2020-03-20 12:05:00|14241.5|14237.7|14242.4|14239.5|14252.8|14249.9|14235.7|14232.8|1048
1584706200000|2020-03-20 12:10:00|14242.8|14239.4|14228.8|14226.3|14243.8|14241|14220.5|14217.7|1033
1584706500000|2020-03-20 12:15:00|14229|14226.2|14247|14244.9|14247|14244.9|14228.7|14226|982
1584706800000|2020-03-20 12:20:00|14247.5|14245.4|14250.5|14248.4|14260.1|14257.4|14236|14233.9|1129
1584707100000|2020-03-20 12:25:00|14250.1|14248|14267.4|14261.2|14271.2|14265.1|14250.1|14247.9|959
1584707400000|2020-03-20 12:30:00|14267.2|14260.9|14284.8|14282.1|14294.7|14292.5|14262.3|14258.4|1009
1584707700000|2020-03-20 12:35:00|14283.9|14281.8|14275.6|14273.5|14287.5|14285.3|14272.5|14269.3|938
1584708000000|2020-03-20 12:40:00|14275.7|14273.6|14274.1|14272|14282.3|14280|14270|14266.3|1014
1584708300000|2020-03-20 12:45:00|14274|14271.9|14277.8|14274.5|14291.5|14288.2|14270.8|14268.7|865
1584708600000|2020-03-20 12:50:00|14277.2|14274.4|14274|14271.9|14285.4|14282.6|14270.4|14267.5|852
1584708900000|2020-03-20 12:55:00|14274.1|14271.8|14278.8|14276.7|14281.1|14278.6|14272.8|14270.7|769
1584709200000|2020-03-20 13:00:00|14278.5|14276.4|14270.2|14268|14281.9|14279.6|14269.4|14266.7|963
1584709500000|2020-03-20 13:05:00|14270.3|14268.1|14260.4|14258.3|14273.4|14270.8|14260.4|14257.6|846
1584709800000|2020-03-20 13:10:00|14260.6|14258.1|14250|14247.9|14265.6|14262.9|14246.2|14244.1|867
1584710100000|2020-03-20 13:15:00|14250.4|14248.3|14256.4|14254.3|14263.4|14261.3|14247.4|14245|796
1584710400000|2020-03-20 13:20:00|14256.3|14254.2|14254.6|14252.5|14256.5|14254.4|14242.8|14240.7|826
1584710700000|2020-03-20 13:25:00|14254.8|14252.7|14245.8|14243.7|14255.4|14253.3|14245.6|14243.5|637
1584711000000|2020-03-20 13:30:00|14246.2|14244.1|14250.2|14248.1|14252.8|14250.3|14243.5|14241.4|790
1584711300000|2020-03-20 13:35:00|14250.3|14248.2|14250.4|14248.3|14254.7|14252.6|14246.6|14244.3|908
1584711600000|2020-03-20 13:40:00|14250.3|14248.2|14255.6|14253.5|14255.9|14254.1|14247.3|14245.2|787
1584711900000|2020-03-20 13:45:00|14255.5|14253.4|14278.2|14275.2|14294.4|14291.9|14255.5|14253.4|1104
1584712200000|2020-03-20 13:50:00|14279.5|14277.4|14289.5|14287.4|14299.7|14297.3|14278.8|14275.3|1189
1584712500000|2020-03-20 13:55:00|14289.6|14287.5|14299.7|14296.8|14299.8|14297.2|14277.6|14274.5|1148
1584712800000|2020-03-20 14:00:00|14299.8|14297.3|14281.8|14277.7|14300.1|14297.5|14269.1|14264.8|1201
1584713100000|2020-03-20 14:05:00|14280.2|14277.5|14263.7|14261.5|14293.5|14290.9|14260.9|14258.8|1173
1584713400000|2020-03-20 14:10:00|14263.6|14261.1|14267.3|14265.2|14272|14269.4|14252.2|14248.9|1069
1584713700000|2020-03-20 14:15:00|14267.2|14265.1|14250.3|14248.2|14267.3|14265.2|14240.1|14238|1077
1584714000000|2020-03-20 14:20:00|14250.4|14248.3|14249.6|14245.9|14262.3|14260|14243.5|14241|1033
1584714300000|2020-03-20 14:25:00|14249.1|14247|14264.4|14262.2|14267.2|14264.1|14240.8|14238.1|1130
1584714600000|2020-03-20 14:30:00|14265.8|14263|14242.1|14239.9|14266|14263.9|14240|14237.2|1125
1584714900000|2020-03-20 14:35:00|14241.7|14239.6|14262.7|14260.3|14264.3|14260.8|14240|14237.5|1043
1584715200000|2020-03-20 14:40:00|14263.4|14259.6|14264.5|14262.4|14276|14273.4|14248.4|14245.9|1055
1584715500000|2020-03-20 14:45:00|14265.6|14262.7|14268.4|14266.3|14274|14271.4|14262.5|14259.9|942
1584715800000|2020-03-20 14:50:00|14268.5|14266.4|14264.3|14260.9|14269.7|14266.6|14251.2|14249|998
1584716100000|2020-03-20 14:55:00|14263.9|14261.4|14283.3|14281.2|14290.8|14287.9|14262.2|14259|1159
1584716400000|2020-03-20 15:00:00|14283.4|14280.7|14282.4|14280.3|14284.4|14282.3|14269.7|14267.3|961
1584716700000|2020-03-20 15:05:00|14282.5|14280.4|14286.3|14283.6|14292.5|14290.2|14276.2|14274.1|781
1584717000000|2020-03-20 15:10:00|14285.1|14283|14299.6|14297.2|14299.7|14297.6|14275.4|14272.5|1002
1584717300000|2020-03-20 15:15:00|14299.7|14297.4|14299|14296.9|14300.8|14298.7|14285.9|14283.8|1055
1584717600000|2020-03-20 15:20:00|14298.8|14296.6|14336|14333|14336|14333|14296.7|14294.6|954
1584717900000|2020-03-20 15:25:00|14337.3|14333.9|14353.5|14350.7|14355.4|14352|14322.6|14320.5|1215
1584718200000|2020-03-20 15:30:00|14352.8|14349.8|14342|14339.9|14369|14365.9|14335.3|14330.2|1161
1584718500000|2020-03-20 15:35:00|14342.4|14340.3|14335|14332.1|14349.8|14347.2|14328.7|14325.7|1096
1584718800000|2020-03-20 15:40:00|14333.5|14331.4|14354.6|14352.5|14361.1|14358.4|14330.1|14326.9|1142
1584719100000|2020-03-20 15:45:00|14354.5|14352.4|14359.7|14355.6|14360.6|14357.9|14340.4|14338.3|1093
1584719400000|2020-03-20 15:50:00|14358.5|14355.9|14378.4|14375.8|14378.5|14375.9|14349.6|14346.6|1112
1584719700000|2020-03-20 15:55:00|14378.6|14375.4|14369.7|14366.7|14387.7|14383.6|14350.3|14348.2|1237
1584720000000|2020-03-20 16:00:00|14370.4|14367.9|14356.7|14354.3|14375.8|14373|14347.5|14344.6|1198
1584720300000|2020-03-20 16:05:00|14356.8|14354.1|14394.9|14391.9|14398.1|14394|14356.6|14353.7|1132
1584720600000|2020-03-20 16:10:00|14395|14391.8|14383.3|14381.2|14395.8|14392.7|14381.1|14377.4|1033
1584720900000|2020-03-20 16:15:00|14383.4|14381.3|14385.3|14382.5|14397.4|14393.4|14381.1|14379|1030
1584721200000|2020-03-20 16:20:00|14384.7|14382.6|14392.7|14389.4|14404.1|14400.8|14384.7|14382.1|1075
1584721500000|2020-03-20 16:25:00|14392.4|14389.6|14387.2|14383.8|14399.5|14395.7|14385.6|14382.7|973
1584721800000|2020-03-20 16:30:00|14386.8|14384|14358.9|14355.2|14389.8|14386.7|14358.7|14355.2|1161
1584722100000|2020-03-20 16:35:00|14359.7|14357.2|14354|14351.4|14366.2|14362.3|14349.3|14346.2|1147
1584722400000|2020-03-20 16:40:00|14354.6|14351.9|14362.6|14360.4|14365.5|14363.4|14354.6|14350.9|984
1584722700000|2020-03-20 16:45:00|14363.1|14360.5|14363.9|14361.8|14367.4|14365.1|14357.8|14355.2|985
1584723000000|2020-03-20 16:50:00|14364.1|14361.9|14362.3|14360.2|14366.4|14363.8|14358.7|14356.2|1025
1584723300000|2020-03-20 16:55:00|14362.2|14360|14365.8|14363.7|14373.3|14371.2|14355.2|14353.1|995
1584723600000|2020-03-20 17:00:00|14365.7|14363.6|14353.5|14351.4|14366.6|14364.1|14346|14343.9|987
1584723900000|2020-03-20 17:05:00|14353.6|14351.5|14368.8|14366.4|14372.5|14370.4|14351.4|14349.3|1006
1584724200000|2020-03-20 17:10:00|14368.1|14365.7|14361.1|14358.9|14370.4|14368.3|14354.1|14351.9|1067
1584724500000|2020-03-20 17:15:00|14361|14359.1|14352.6|14350.5|14361.2|14359.1|14349.7|14347.6|1077
1584724800000|2020-03-20 17:20:00|14353.3|14351.2|14361.5|14359.4|14363.7|14361|14350.8|14348.5|923
1584725100000|2020-03-20 17:25:00|14361.6|14359.5|14367.6|14365.2|14381|14377.2|14361.3|14359.2|1103
1584725400000|2020-03-20 17:30:00|14367.7|14365.3|14372.2|14369.5|14377.6|14374.2|14354.4|14350.9|1111
1584725700000|2020-03-20 17:35:00|14372.4|14369.6|14366.7|14364.6|14378.2|14374.8|14363.2|14361|1088
1584726000000|2020-03-20 17:40:00|14366.8|14365.8|14372.2|14370|14380.2|14377.3|14363|14360.7|1079
1584726300000|2020-03-20 17:45:00|14373.7|14371|14371.1|14368.3|14377.7|14375.3|14365.4|14363.2|1099
1584726600000|2020-03-20 17:50:00|14371|14368.2|14367.2|14364.7|14372.5|14369.2|14365.9|14363.3|938
1584726900000|2020-03-20 17:55:00|14366.9|14364.6|14367.7|14365.6|14372.9|14370.5|14362.5|14359.9|936
1584727200000|2020-03-20 18:00:00|14368|14365.9|14365.1|14362.8|14371.9|14369.7|14365.1|14362.4|966
1584727500000|2020-03-20 18:05:00|14365.9|14363.4|14361|14358.3|14366.4|14364.1|14351.3|14348.7|1112
1584727800000|2020-03-20 18:10:00|14361.2|14358.7|14374.5|14371.5|14374.5|14371.6|14359.9|14356.8|990
1584728100000|2020-03-20 18:15:00|14374.6|14371.6|14400.1|14397.4|14405|14401.3|14373.5|14371.2|1161
1584728400000|2020-03-20 18:20:00|14400.5|14397.3|14397.6|14395|14400.8|14397.6|14388.5|14386.4|1023
1584728700000|2020-03-20 18:25:00|14397.7|14394.7|14405.3|14403.2|14412.4|14410.3|14396.3|14394.1|1051
1584729000000|2020-03-20 18:30:00|14405.2|14402.3|14410.4|14408.3|14410.7|14408.6|14396.7|14392.5|1112
1584729300000|2020-03-20 18:35:00|14410.3|14408.2|14429.8|14427.2|14436.2|14433.3|14408.2|14405|1173
1584729600000|2020-03-20 18:40:00|14429.7|14427.1|14439|14436.4|14444.2|14441.6|14421.3|14418.3|1204
1584729900000|2020-03-20 18:45:00|14438.4|14436|14429.9|14427.4|14448.2|14445.3|14429.9|14426.9|1093
1584730200000|2020-03-20 18:50:00|14429.8|14426.9|14432.4|14430.3|14433.2|14430.7|14424.3|14422|1052
1584730500000|2020-03-20 18:55:00|14436.4|14433.5|14431.6|14429.5|14440.3|14437.5|14427.3|14424.7|1027
1584730800000|2020-03-20 19:00:00|14431|14428.9|14429.6|14426.6|14431|14428.9|14399.6|14397.3|1133
1584731100000|2020-03-20 19:05:00|14429.4|14426.5|14421.4|14418.3|14436.9|14434.2|14415.4|14411.5|1115
1584731400000|2020-03-20 19:10:00|14422.4|14418|14419.5|14416.3|14434.3|14431.7|14406|14402.1|1043
1584731700000|2020-03-20 19:15:00|14420.3|14416.4|14422.6|14420.5|14423.6|14421.2|14409.1|14405.7|969
1584732000000|2020-03-20 19:20:00|14422.9|14420.8|14434.9|14431.9|14440.5|14436.6|14419.3|14416.8|1130
1584732300000|2020-03-20 19:25:00|14435.6|14432|14422.8|14419.4|14438.3|14435.7|14421.4|14418.3|1205
1584732600000|2020-03-20 19:30:00|14421.4|14418.8|14402.9|14399.6|14428.4|14425.4|14399.5|14396.4|1004
1584732900000|2020-03-20 19:35:00|14402.2|14399.3|14417.4|14413.9|14425|14421|14399.3|14394.7|1145
1584733200000|2020-03-20 19:40:00|14417.5|14413.8|14389.6|14385.2|14424.4|14420.1|14383.8|14379.6|1130
1584733500000|2020-03-20 19:45:00|14389.2|14385.3|14398.5|14394.3|14403.7|14399.9|14385.1|14380.9|1153
1584733800000|2020-03-20 19:50:00|14398.2|14394.5|14417.7|14413.1|14425.7|14422.9|14397.7|14394|1249
1584734100000|2020-03-20 19:55:00|14418|14413.2|14414.4|14409.8|14425.9|14421.4|14403.9|14400.4|1196
1584734400000|2020-03-20 20:00:00|14415.4|14408.7|14400|14396.9|14415.4|14409|14388.7|14383.8|893
1584734700000|2020-03-20 20:05:00|14399.9|14397.9|14427.4|14424.6|14429.7|14425.4|14399.2|14393.6|738
1584735000000|2020-03-20 20:10:00|14427.5|14424.4|14425.2|14422|14437.7|14433|14420.4|14415.1|752
1584735300000|2020-03-20 20:15:00|14425.1|14423|14418.7|14414.7|14425.1|14423|14414.1|14409.6|626
1584735600000|2020-03-20 20:20:00|14419.1|14414.4|14407.6|14402.3|14419.7|14415.3|14398.1|14393.9|780
1584735900000|2020-03-20 20:25:00|14408.5|14401.6|14395.9|14391.7|14408.8|14404.3|14395|14390.6|613
1584736200000|2020-03-20 20:30:00|14395.5|14391.6|14394.7|14391.8|14400.3|14395.7|14385.8|14382.7|698
1584736500000|2020-03-20 20:35:00|14396.9|14392.6|14367|14360.9|14401.2|14398.2|14364.5|14360.7|772
1584736800000|2020-03-20 20:40:00|14366.8|14360.8|14362.9|14359.8|14373.4|14369.8|14360.5|14355|483
1584737100000|2020-03-20 20:45:00|14362.4|14360.1|14371.3|14363.3|14374.8|14367.4|14359.8|14352.4|675
1584737400000|2020-03-20 20:50:00|14369.5|14361.5|14339.9|14333.6|14371.1|14363.1|14335.3|14327.3|663
1584737700000|2020-03-20 20:55:00|14339.5|14332.8|14331.8|14323.8|14356.6|14348.6|14324.1|14317|454
1584910800000|2020-03-22 21:00:00|14370|14356|14365.4|14351.4|14370|14356|14365.4|14351.4|15
1584911100000|2020-03-22 21:05:00|14367.7|14353.7|14369.4|14355.4|14369.4|14355.4|14365.6|14351.6|57
1584911400000|2020-03-22 21:10:00|14367.4|14353.4|14365.8|14353.5|14369.4|14355.4|14365.2|14352.6|60
1584911700000|2020-03-22 21:15:00|14366.1|14353.9|14365.9|14353.1|14366.5|14354.4|14356.3|14346.4|115
1584912000000|2020-03-22 21:20:00|14365.7|14353.6|14361.1|14353.4|14366.2|14354.9|14358.1|14353|112
1584912300000|2020-03-22 21:25:00|14358|14353.9|14359.2|14354|14360.9|14354.8|14357.7|14353.1|71
1584912600000|2020-03-22 21:30:00|14360.6|14353.3|14359.2|14351.5|14360.8|14354.8|14356.3|14350.3|78
1584912900000|2020-03-22 21:35:00|14360|14351.9|14356.2|14349.9|14360.3|14352.2|14356|14349.6|82
1584913200000|2020-03-22 21:40:00|14359.9|14350.8|14356.8|14350.2|14362.1|14352.3|14356|14349.8|70
1584913500000|2020-03-22 21:45:00|14360.9|14351.3|14356.2|14350.1|14361|14352.1|14355.6|14349.5|66
1584913800000|2020-03-22 21:50:00|14356.3|14350|14356.8|14352.5|14361|14352.6|14356|14349.8|114
1584914100000|2020-03-22 21:55:00|14357.1|14352.4|14358.8|14351.5|14361|14352.6|14356.6|14350.5|83
1584914400000|2020-03-22 22:00:00|14357|14351.3|14358.3|14354.1|14360.8|14354.8|14355.5|14350|315
1584914700000|2020-03-22 22:05:00|14360.5|14353.9|14406|14394.4|14410.3|14397.5|14358.3|14353.6|581
1584915000000|2020-03-22 22:10:00|14405.8|14395|14422.9|14413.5|14423.8|14415.4|14405.4|14391.4|466
1584915300000|2020-03-22 22:15:00|14423.1|14413.6|14465.5|14457.7|14469.3|14460|14422.7|14412.9|602
1584915600000|2020-03-22 22:20:00|14465.4|14461.1|14465.9|14455.6|14474.9|14464.5|14453.5|14444.8|334
1584915900000|2020-03-22 22:25:00|14467.9|14455|14461|14453.6|14475.5|14466.5|14459.5|14451.6|454
1584916200000|2020-03-22 22:30:00|14465.1|14451.1|14465.5|14460.6|14468.8|14462.2|14448.9|14439.3|661
1584916500000|2020-03-22 22:35:00|14466|14460.7|14462.9|14455.8|14478|14474.3|14462.8|14455|605
1584916800000|2020-03-22 22:40:00|14463|14456.2|14485.7|14481.4|14486.7|14481.9|14461.7|14455.1|584
1584917100000|2020-03-22 22:45:00|14485.6|14481.2|14482.8|14478|14489.2|14484.7|14482.1|14478|492
1584917400000|2020-03-22 22:50:00|14482.3|14479.2|14485.6|14481.5|14490.3|14484.4|14481.9|14477.9|403
1584917700000|2020-03-22 22:55:00|14486.6|14481.3|14486.5|14481.5|14491.7|14486.6|14485.4|14480.3|559
1584918000000|2020-03-22 23:00:00|14487|14481.7|14486|14482.3|14491.5|14489.2|14484.5|14481|526
1584918300000|2020-03-22 23:05:00|14487.1|14482|14468.1|14462.4|14488.7|14484.5|14466.2|14460.6|603
1584918600000|2020-03-22 23:10:00|14467.2|14462|14474.4|14469.2|14475.7|14469.8|14464.9|14460|664
1584918900000|2020-03-22 23:15:00|14474.1|14469.6|14468.6|14463|14475.2|14470|14465.5|14460.6|622
1584919200000|2020-03-22 23:20:00|14468.2|14463.8|14470.1|14464.6|14474.3|14469.6|14467.8|14462.5|467
1584919500000|2020-03-22 23:25:00|14470|14464.5|14475.3|14470.2|14478.6|14472.5|14468.9|14463.8|525
1584919800000|2020-03-22 23:30:00|14475.4|14470.3|14466.9|14462.5|14476.1|14470.9|14465.6|14461|480
1584920100000|2020-03-22 23:35:00|14466.7|14462.3|14447.9|14443.8|14468|14463.8|14447.9|14443.8|599
1584920400000|2020-03-22 23:40:00|14447.3|14444|14443.7|14440.1|14459.7|14453.6|14438.7|14434.9|992
1584920700000|2020-03-22 23:45:00|14444.4|14440.5|14449.5|14445.1|14455.8|14451.1|14443|14437.3|912
1584921000000|2020-03-22 23:50:00|14449.3|14444.7|14443|14437.8|14453.2|14448.4|14440.3|14435.5|681
1584921300000|2020-03-22 23:55:00|14443.2|14437.1|14467.5|14463.7|14468.2|14464.2|14443|14437.1|846
1584921600000|2020-03-23 00:00:00|14466.6|14463.6|14465.8|14463.7|14471.1|14466.4|14463.6|14461.2|792
1584921900000|2020-03-23 00:05:00|14466|14463.9|14465.6|14463.5|14469.9|14467.8|14464.1|14461.2|636
1584922200000|2020-03-23 00:10:00|14465.7|14463.6|14466.1|14464|14469.3|14466.8|14463.8|14461.3|596
1584922500000|2020-03-23 00:15:00|14466|14463.9|14469.1|14467|14470.4|14468.3|14462.5|14460.4|724
1584922800000|2020-03-23 00:20:00|14468.6|14466.5|14453.3|14449.8|14469.7|14467.5|14448.4|14443.5|738
1584923100000|2020-03-23 00:25:00|14453|14449.6|14444.9|14442.2|14459.2|14456.3|14444.4|14441|739
1584923400000|2020-03-23 00:30:00|14445.9|14441.8|14452.4|14446.2|14454|14449.1|14442.6|14440|642
1584923700000|2020-03-23 00:35:00|14452.3|14447.1|14442.3|14437.5|14453.6|14447.6|14442|14436.6|734
1584924000000|2020-03-23 00:40:00|14442.2|14436.9|14459.1|14453.5|14459.8|14453.7|14440.4|14435.4|732
1584924300000|2020-03-23 00:45:00|14458.8|14453.3|14458|14452.6|14465|14461.7|14457.5|14451.1|754
1584924600000|2020-03-23 00:50:00|14456|14450.9|14453.2|14447.1|14468.1|14462.7|14450.2|14442.8|852
1584924900000|2020-03-23 00:55:00|14455|14447|14468|14463.8|14470.1|14464.5|14453.1|14446.5|936
1584925200000|2020-03-23 01:00:00|14467.3|14463.3|14470.6|14465.3|14473.7|14469.1|14466.2|14461|890
1584925500000|2020-03-23 01:05:00|14470.7|14465.2|14471.8|14463.8|14481|14478|14470.4|14463|835
1584925800000|2020-03-23 01:10:00|14471.7|14463.7|14470.2|14462.2|14472.6|14464.6|14460|14452|545
1584926100000|2020-03-23 01:15:00|14470.1|14462.1|14454.3|14446.3|14476.4|14468.4|14454.2|14446.2|449
1584926400000|2020-03-23 01:20:00|14454.4|14446.4|14457.3|14453|14476|14468|14451.8|14443.8|644
1584926700000|2020-03-23 01:25:00|14457.2|14453.2|14456.4|14451.9|14464.7|14459|14454.8|14449.8|636
1584927000000|2020-03-23 01:30:00|14456.5|14452|14439.1|14432.2|14456.5|14452|14416.6|14411|868
1584927300000|2020-03-23 01:35:00|14438.7|14431.9|14434.3|14430.4|14443.7|14439.6|14427.5|14422.3|799
1584927600000|2020-03-23 01:40:00|14434.6|14430.6|14433.5|14428.4|14441.5|14438.3|14427.5|14420.7|792
1584927900000|2020-03-23 01:45:00|14433.4|14428.6|14435.8|14431.2|14440.5|14436.9|14432.4|14427.3|787
1584928200000|2020-03-23 01:50:00|14435.7|14431.3|14436.6|14432.1|14439|14435.6|14425.8|14421.3|726
1584928500000|2020-03-23 01:55:00|14436.7|14432|14429.6|14426.4|14437.6|14433.6|14422.8|14418.9|820
1584928800000|2020-03-23 02:00:00|14429.8|14426.1|14425.6|14421.9|14435.5|14432.2|14424.3|14421.4|799
1584929100000|2020-03-23 02:05:00|14425.5|14422|14424.2|14421.4|14430.3|14426.5|14421.1|14417.8|704
1584929400000|2020-03-23 02:10:00|14423.8|14421.5|14407.4|14404.4|14426|14423|14407|14404|883
1584929700000|2020-03-23 02:15:00|14407.5|14404.3|14419.7|14413.2|14421|14414|14403.7|14400.5|691
1584930000000|2020-03-23 02:20:00|14419.8|14413.9|14433.7|14429.1|14435.4|14430.5|14419.7|14413.2|693
1584930300000|2020-03-23 02:25:00|14433.9|14429.6|14423.1|14419.6|14434|14429.7|14420.9|14418.5|799
1584930600000|2020-03-23 02:30:00|14423|14419.7|14426.2|14423.1|14427|14423.2|14420.8|14418.3|726
1584930900000|2020-03-23 02:35:00|14426.1|14423|14431.9|14427|14432.1|14428|14424|14421.2|805
1584931200000|2020-03-23 02:40:00|14431.7|14427.2|14431|14425.9|14438.7|14434.6|14430.1|14425.6|670
1584931500000|2020-03-23 02:45:00|14431.2|14426|14427.6|14422.8|14433.5|14428.8|14425.4|14420.7|578
1584931800000|2020-03-23 02:50:00|14427.4|14422.6|14427|14422.5|14429.5|14424.1|14424.7|14420|499
1584932100000|2020-03-23 02:55:00|14427.3|14422.6|14420.2|14414.8|14434.9|14428.3|14419.9|14414.5|684
1584932400000|2020-03-23 03:00:00|14420.4|14415|14409.1|14404.1|14424.1|14419.6|14408.7|14402.9|662
1584932700000|2020-03-23 03:05:00|14409|14404.3|14408.7|14404|14412.5|14407.7|14404.2|14399.9|673
1584933000000|2020-03-23 03:10:00|14408.6|14403.9|14411.8|14407.4|14415.2|14411.2|14408.2|14403.8|529
1584933300000|2020-03-23 03:15:00|14411.9|14407.5|14418.9|14413.7|14421.4|14416.2|14411.8|14407.4|508
1584933600000|2020-03-23 03:20:00|14419|14413.6|14411.2|14406|14419.2|14414.7|14410.9|14405.3|569
1584933900000|2020-03-23 03:25:00|14411|14405.8|14412.7|14406.5|14413.6|14409.1|14410.3|14405.2|472
1584934200000|2020-03-23 03:30:00|14412.9|14406.4|14407.3|14403|14413.5|14409.9|14405.3|14401.3|549
1584934500000|2020-03-23 03:35:00|14407.1|14402.6|14416.6|14412.1|14418.1|14413.6|14403.8|14400.6|553
1584934800000|2020-03-23 03:40:00|14416.8|14412|14422.3|14417.3|14425.2|14419.7|14416|14411.3|552
1584935100000|2020-03-23 03:45:00|14422.4|14417.2|14420.8|14416.4|14425.1|14420.6|14418.1|14413.7|547
1584935400000|2020-03-23 03:50:00|14420.9|14416.1|14428.4|14424.9|14429.2|14425.2|14416.2|14411.5|517
1584935700000|2020-03-23 03:55:00|14428.5|14424.8|14435.3|14430|14436.9|14434|14427.5|14423.7|734
1584936000000|2020-03-23 04:00:00|14435.5|14430.1|14432.1|14427.7|14436.7|14432.1|14428.8|14424.5|653
1584936300000|2020-03-23 04:05:00|14432|14427.9|14432.2|14428.9|14436.4|14432.4|14428.7|14426.1|599
1584936600000|2020-03-23 04:10:00|14432.3|14429|14430.2|14426.2|14432.8|14429.5|14425.2|14421.2|558
1584936900000|2020-03-23 04:15:00|14430.3|14426.1|14432.6|14429.5|14434.3|14431.4|14429.7|14426.1|404
1584937200000|2020-03-23 04:20:00|14432.5|14429.6|14433.5|14430.8|14434.5|14432.1|14429.7|14426.7|494
1584937500000|2020-03-23 04:25:00|14433.7|14430.7|14438.4|14435.8|14439.9|14436.8|14432.6|14430.3|497
1584937800000|2020-03-23 04:30:00|14438.7|14435.5|14439.4|14436|14440.1|14438|14435.2|14432.5|500
1584938100000|2020-03-23 04:35:00|14439.3|14436.1|14439.4|14436.5|14440.1|14437.1|14438.8|14435.7|386
1584938400000|2020-03-23 04:40:00|14439.6|14436.4|14438.9|14435.9|14439.9|14437|14436.4|14434.3|513
1584938700000|2020-03-23 04:45:00|14439|14435.8|14438.6|14435.5|14439.5|14436.7|14438.3|14435.1|482
1584939000000|2020-03-23 04:50:00|14438.7|14435.6|14438.3|14435.4|14439.8|14436.7|14437.6|14435.3|292
1584939300000|2020-03-23 04:55:00|14438.6|14435.6|14439.7|14436.3|14440.3|14437.8|14436.1|14432.8|430
1584939600000|2020-03-23 05:00:00|14439.6|14436.4|14439.1|14436.3|14440.3|14437.6|14437.9|14435.2|470
1584939900000|2020-03-23 05:05:00|14439.2|14436.4|14440.2|14437.9|14440.4|14438|14438.1|14435.1|400
1584940200000|2020-03-23 05:10:00|14440.1|14437.8|14449.5|14446|14449.6|14446|14439.8|14437.4|651
1584940500000|2020-03-23 05:15:00|14449.6|14446.1|14451.5|14448|14453.8|14450.9|14449.4|14445.7|610
1584940800000|2020-03-23 05:20:00|14451.4|14448.1|14445.1|14441.2|14452|14448.6|14444.5|14440.2|583
1584941100000|2020-03-23 05:25:00|14445.2|14441.1|14441|14438.2|14445.8|14441.9|14440.8|14437.8|552
1584941400000|2020-03-23 05:30:00|14441.2|14438.3|14433.7|14429.8|14442.9|14440.4|14431.9|14428.2|697
1584941700000|2020-03-23 05:35:00|14433.6|14430|14430.9|14426.5|14434.4|14430.4|14430.4|14425.8|533
1584942000000|2020-03-23 05:40:00|14431|14426.4|14432.4|14428.2|14439.7|14434.1|14430.6|14426.2|645
1584942300000|2020-03-23 05:45:00|14432.3|14428|14432.3|14428.2|14435.7|14431.2|14427.9|14424.3|486
1584942600000|2020-03-23 05:50:00|14431.9|14428.1|14432.3|14428.3|14434.5|14430.3|14430.9|14426.7|440
1584942900000|2020-03-23 05:55:00|14432.5|14428.2|14430.3|14426.1|14433.1|14429.2|14426.5|14423.3|560
1584943200000|2020-03-23 06:00:00|14430.2|14426.2|14431.1|14427.9|14432.3|14428.4|14426.1|14422.9|577
1584943500000|2020-03-23 06:05:00|14430.9|14428|14429.7|14426.1|14431.3|14428|14426.1|14423.2|551
1584943800000|2020-03-23 06:10:00|14429.8|14426.2|14427.5|14424.7|14429.8|14426.3|14425.4|14422.3|482
1584944100000|2020-03-23 06:15:00|14427.4|14424.5|14420.1|14416.2|14427.6|14424.6|14418.2|14415|619
1584944400000|2020-03-23 06:20:00|14419.9|14416.1|14418|14415.8|14422.1|14418.9|14415.8|14412|625
1584944700000|2020-03-23 06:25:00|14417.9|14415.7|14416.3|14414.2|14418.6|14415.9|14413.7|14410.1|563
1584945000000|2020-03-23 06:30:00|14416.4|14414.3|14417.4|14414.6|14420.1|14417.1|14408.5|14405.5|623
1584945300000|2020-03-23 06:35:00|14417.5|14414.7|14416.2|14413.2|14419.2|14416.3|14412.5|14409.1|651
1584945600000|2020-03-23 06:40:00|14416|14413.3|14419.4|14416|14419.6|14416|14412.7|14409.9|654
1584945900000|2020-03-23 06:45:00|14419.6|14415.8|14418.2|14415.1|14420.2|14417|14412.6|14408.2|654
1584946200000|2020-03-23 06:50:00|14418.3|14415.2|14449.2|14445|14450.8|14446.1|14418|14414.8|888
1584946500000|2020-03-23 06:55:00|14449.1|14444.9|14435.9|14429.1|14454.9|14451.8|14435.9|14429.1|806
1584946800000|2020-03-23 07:00:00|14437.8|14429.8|14432|14427.3|14443|14437.9|14431.5|14426.3|1099
1584947100000|2020-03-23 07:05:00|14432.3|14427.2|14442.4|14437.2|14443.7|14437.6|14426.6|14419.5|1007
1584947400000|2020-03-23 07:10:00|14442.5|14436.8|14445.4|14440.6|14451.1|14445.8|14440|14434.6|1016
1584947700000|2020-03-23 07:15:00|14445.3|14440.5|14452.1|14447.2|14453.2|14448.7|14439.3|14433.6|1119
1584948000000|2020-03-23 07:20:00|14452|14447.3|14453.5|14448.8|14457.1|14452.5|14450.9|14445.3|1034
1584948300000|2020-03-23 07:25:00|14453.1|14448.4|14460.5|14455.5|14469.4|14464.3|14452.9|14448.1|943
1584948600000|2020-03-23 07:30:00|14460.4|14455.6|14473.4|14469.9|14476.1|14473.9|14460.4|14455.6|983
1584948900000|2020-03-23 07:35:00|14473.8|14469.4|14469.8|14465.2|14475.9|14473.1|14466.4|14461.9|867
1584949200000|2020-03-23 07:40:00|14469.9|14465.1|14472.8|14469.2|14474.6|14469.9|14462.4|14458.1|826
1584949500000|2020-03-23 07:45:00|14472.9|14469.3|14457.3|14454.1|14474.9|14472.3|14452|14448.3|891
1584949800000|2020-03-23 07:50:00|14457.2|14454.2|14450|14445.4|14464.9|14460.8|14447.7|14442.6|1076
1584950100000|2020-03-23 07:55:00|14450.5|14445.9|14447.3|14442.5|14462.1|14458.5|14446.8|14442|1133
1584950400000|2020-03-23 08:00:00|14447.1|14442.4|14446.2|14444.1|14448.4|14446.1|14438.2|14434.4|1063
1584950700000|2020-03-23 08:05:00|14446.1|14444|14449.4|14446.4|14451.9|14449.3|14446.1|14443.9|864
1584951000000|2020-03-23 08:10:00|14450.1|14446.6|14457.8|14454.8|14462.3|14459.6|14449.2|14445.9|1071
1584951300000|2020-03-23 08:15:00|14458.3|14455.1|14451.2|14447.9|14467.4|14463.7|14447.8|14443.2|1072
1584951600000|2020-03-23 08:20:00|14451.3|14448.2|14454.6|14451.9|14455|14452|14447.1|14444|1055
1584951900000|2020-03-23 08:25:00|14454.4|14451.7|14453.6|14449.4|14460.7|14456.7|14450.8|14447.9|930
1584952200000|2020-03-23 08:30:00|14453.3|14449.3|14449.2|14444.9|14454.5|14451.7|14443.8|14440.2|966
1584952500000|2020-03-23 08:35:00|14449.3|14444.8|14452|14449|14453.9|14450.9|14446.3|14442.6|1052
1584952800000|2020-03-23 08:40:00|14451.9|14448.9|14451.6|14448.2|14456.7|14453.5|14450.7|14447.1|1041
1584953100000|2020-03-23 08:45:00|14452|14448.5|14443.6|14440.3|14453.5|14450.3|14438.5|14433.9|1121
1584953400000|2020-03-23 08:50:00|14443.4|14440.2|14443.8|14440.7|14447.5|14444.1|14434.3|14430.1|1070
1584953700000|2020-03-23 08:55:00|14443.9|14440.9|14451.1|14448.5|14453.9|14449.9|14441.9|14439.3|1081
1584954000000|2020-03-23 09:00:00|14451|14448.7|14443.5|14440.3|14455.2|14452.7|14442.5|14439.2|1054
1584954300000|2020-03-23 09:05:00|14443.2|14440.4|14438.4|14434.2|14447.5|14444.3|14431.1|14426.4|1157
1584954600000|2020-03-23 09:10:00|14438.2|14434|14451.4|14447.8|14451.9|14448.2|14436.9|14433.3|1046
1584954900000|2020-03-23 09:15:00|14451.5|14447.7|14450|14445.5|14456.7|14452.4|14449|14443.7|979
1584955200000|2020-03-23 09:20:00|14449.8|14445.7|14463.8|14459.6|14467.6|14463.8|14449.5|14445.2|1175
1584955500000|2020-03-23 09:25:00|14463.4|14459.3|14468.2|14465.4|14474.5|14471.5|14462.2|14457.9|969
1584955800000|2020-03-23 09:30:00|14468.3|14465.3|14467.9|14465.5|14473.5|14470.7|14464.1|14462|940
1584956100000|2020-03-23 09:35:00|14468|14465.3|14471|14468.6|14473|14470.2|14465.5|14463.2|946
1584956400000|2020-03-23 09:40:00|14471.3|14469.2|14479.1|14476.3|14480.7|14478.6|14471.2|14468.5|882
1584956700000|2020-03-23 09:45:00|14478.7|14476.2|14475.2|14472.2|14479.5|14477.1|14471.8|14468.4|949
1584957000000|2020-03-23 09:50:00|14475.1|14472.4|14472.1|14469.4|14476.5|14473|14469.2|14467.1|923
1584957300000|2020-03-23 09:55:00|14472|14469.5|14473.7|14471.2|14475.2|14473.3|14469.7|14466.8|971
1584957600000|2020-03-23 10:00:00|14473.8|14471.3|14484.1|14482|14484.8|14482.7|14473.4|14470.9|836
1584957900000|2020-03-23 10:05:00|14484|14481.9|14479.8|14477.7|14484|14481.9|14477.7|14475.2|865
1584958200000|2020-03-23 10:10:00|14480.1|14478|14481.5|14479.4|14482.2|14480|14477.5|14475.7|820
1584958500000|2020-03-23 10:15:00|14481.6|14479.5|14488.7|14486.6|14490|14488.2|14481.5|14479.3|722
1584958800000|2020-03-23 10:20:00|14488.8|14486.7|14484.5|14482.3|14490.8|14488.9|14478.3|14476.1|896
1584959100000|2020-03-23 10:25:00|14484.4|14482.1|14483.3|14481.2|14492.6|14490.5|14481.2|14479.1|915
1584959400000|2020-03-23 10:30:00|14483.4|14481.3|14478.6|14476.5|14483.5|14481.4|14470.7|14468.5|880
1584959700000|2020-03-23 10:35:00|14478.7|14476.6|14481.2|14479.1|14482.4|14480.7|14468.4|14465.9|840
1584960000000|2020-03-23 10:40:00|14481.5|14479|14485.7|14482.8|14488.5|14486.4|14475.5|14472.6|953
1584960300000|2020-03-23 10:45:00|14485.6|14482.5|14488.7|14485.8|14492.5|14490.6|14482.6|14481.3|741
1584960600000|2020-03-23 10:50:00|14488.5|14485.9|14486.2|14484.1|14491.7|14489|14485.1|14483.2|871
1584960900000|2020-03-23 10:55:00|14486.3|14484.2|14483.1|14481|14486.4|14484.3|14474.4|14470.8|891
1584961200000|2020-03-23 11:00:00|14483.3|14481.1|14475.9|14473|14485.9|14484.5|14471.6|14468.8|1055
1584961500000|2020-03-23 11:05:00|14477.1|14474.4|14484.5|14481.4|14492.6|14489.3|14475.8|14472.3|1113
1584961800000|2020-03-23 11:10:00|14484.6|14481.2|14480.4|14478.3|14490.1|14487.4|14478.1|14475.3|1064
1584962100000|2020-03-23 11:15:00|14479.2|14477.9|14473|14470.5|14486.7|14484.1|14470|14466.9|1070
1584962400000|2020-03-23 11:20:00|14472.9|14470.6|14475.5|14473|14478.3|14475.7|14470.7|14467.4|1003
1584962700000|2020-03-23 11:25:00|14475.4|14473.3|14477.1|14475|14478.8|14476.6|14470.4|14467.6|980
1584963000000|2020-03-23 11:30:00|14477.2|14475.1|14482.3|14480.2|14485|14482.7|14470.1|14468|855
1584963300000|2020-03-23 11:35:00|14481.9|14479.8|14476.6|14474.5|14485.1|14482.8|14475.9|14473.4|967
1584963600000|2020-03-23 11:40:00|14476.7|14474.6|14472.1|14469.8|14478|14475.7|14467.9|14465.8|955
1584963900000|2020-03-23 11:45:00|14472|14469.9|14461.4|14458.8|14473.9|14471.5|14454.2|14452.1|864
1584964200000|2020-03-23 11:50:00|14461.5|14458.7|14465.2|14462.7|14469.4|14467|14456.9|14454.8|910
1584964500000|2020-03-23 11:55:00|14465.1|14463.5|14467.8|14465.1|14471.3|14469|14464.6|14462|920
1584964800000|2020-03-23 12:00:00|14468.3|14465.7|14408.8|14404.9|14469.7|14466.6|14408.8|14404.3|1258
1584965100000|2020-03-23 12:05:00|14409.3|14404.2|14412.9|14409.8|14425.2|14421.3|14405.6|14402.3|1213
1584965400000|2020-03-23 12:10:00|14412.8|14409.7|14380.6|14375.3|14418.4|14413.6|14379.3|14374.4|1242
1584965700000|2020-03-23 12:15:00|14380.7|14375.4|14355.4|14350.6|14381.9|14377|14340.1|14335.6|1258
1584966000000|2020-03-23 12:20:00|14353.8|14349.7|14354.8|14352|14356.4|14352|14338.5|14334.7|1269
1584966300000|2020-03-23 12:25:00|14354.9|14351.9|14390|14382|14390.4|14382.4|14348.7|14345.2|1132
1584966600000|2020-03-23 12:30:00|14390.5|14382.8|14402.3|14398|14417.2|14412.5|14385.4|14379.5|1119
1584966900000|2020-03-23 12:35:00|14402.1|14397.9|14382|14377.8|14407.9|14403.3|14380.4|14376.1|1197
1584967200000|2020-03-23 12:40:00|14381.9|14377.7|14369.1|14366.3|14382.4|14378.2|14368.8|14366.3|1198
1584967500000|2020-03-23 12:45:00|14369.3|14366.2|14372.8|14369.3|14383.9|14379.7|14367.9|14364.4|1168
1584967800000|2020-03-23 12:50:00|14373.2|14369.7|14371.1|14366|14380.4|14377.6|14363.7|14359.9|1172
1584968100000|2020-03-23 12:55:00|14371.3|14365.7|14374.6|14371.3|14382.9|14378.5|14370.9|14365.7|1205
1584968400000|2020-03-23 13:00:00|14374.8|14370.9|14363.6|14360.8|14376.5|14374.1|14357.9|14353.5|1223
1584968700000|2020-03-23 13:05:00|14363.2|14360.4|14382.9|14379.7|14383.3|14379.9|14363.1|14360.2|1065
1584969000000|2020-03-23 13:10:00|14382.8|14379.8|14384.7|14382.6|14388|14385|14378.2|14375.8|1027
1584969300000|2020-03-23 13:15:00|14384.8|14382.5|14391.3|14388.5|14397.9|14395.7|14379.8|14377|969
1584969600000|2020-03-23 13:20:00|14391.1|14388.6|14412.5|14410.3|14425.3|14422.2|14391.1|14388.5|1088
1584969900000|2020-03-23 13:25:00|14412.7|14410.1|14423.6|14421.5|14425.2|14422.7|14410.8|14408.1|1149
1584970200000|2020-03-23 13:30:00|14423.3|14421.2|14431.9|14428.3|14439.6|14436.4|14423.2|14421.1|1224
1584970500000|2020-03-23 13:35:00|14432|14428.5|14448.6|14446.5|14454|14451.9|14431|14427.8|1164
1584970800000|2020-03-23 13:40:00|14448.7|14446.6|14435.2|14432.5|14459.6|14457.1|14435.1|14432.2|1161
1584971100000|2020-03-23 13:45:00|14435.7|14432.4|14438.8|14436.7|14444.5|14441.2|14429.3|14426.5|1194
1584971400000|2020-03-23 13:50:00|14438.7|14436.6|14431.1|14429|14450.2|14447|14424.4|14421.7|1158
1584971700000|2020-03-23 13:55:00|14431.3|14428.2|14413.9|14411.8|14431.3|14429.2|14410.4|14407.4|1118
1584972000000|2020-03-23 14:00:00|14413.5|14411.4|14431.1|14428.9|14435.8|14432.8|14409|14406.9|1206
1584972300000|2020-03-23 14:05:00|14431.2|14428.7|14427.5|14424.7|14432.1|14429.1|14417.7|14414.5|1190
1584972600000|2020-03-23 14:10:00|14427.6|14424.6|14427.2|14425.1|14431.7|14429.3|14417.8|14415.1|1103
1584972900000|2020-03-23 14:15:00|14427.3|14425.2|14434.7|14432.6|14436.4|14434.3|14424.4|14422.1|1065
1584973200000|2020-03-23 14:20:00|14434.8|14432.7|14444.8|14442.7|14447.5|14445.1|14434|14431.9|1022
1584973500000|2020-03-23 14:25:00|14444.6|14442.5|14441.1|14439|14444.7|14442.6|14439.8|14438.2|894
1584973800000|2020-03-23 14:30:00|14441.2|14439.1|14445.9|14443.8|14448.2|14446.1|14438.7|14436.3|985
1584974100000|2020-03-23 14:35:00|14445.8|14443.7|14448.3|14446.2|14452.6|14450.1|14444.7|14442.5|889
1584974400000|2020-03-23 14:40:00|14448.4|14446.3|14432.4|14430.2|14448.9|14447.3|14430.1|14427.7|924
1584974700000|2020-03-23 14:45:00|14432.3|14430|14450.8|14448.7|14452.9|14450.8|14432.1|14429.9|937
1584975000000|2020-03-23 14:50:00|14450.7|14448.6|14482.8|14479.3|14485.8|14482.7|14449.5|14447.4|1061
1584975300000|2020-03-23 14:55:00|14482.6|14479.7|14490.7|14487.4|14517.3|14515.2|14481.9|14479.7|1220
1584975600000|2020-03-23 15:00:00|14492.1|14488.3|14491.5|14489.4|14496.4|14494.3|14477|14474.7|1193
1584975900000|2020-03-23 15:05:00|14490.1|14488|14495.9|14493.7|14504.1|14501.7|14488.7|14486|1182
1584976200000|2020-03-23 15:10:00|14495.4|14493.8|14513.4|14511.3|14513.5|14511.4|14490.5|14488|1063
1584976500000|2020-03-23 15:15:00|14512.9|14510.8|14522.7|14520.1|14523|14520.9|14509.4|14507.3|1028
1584976800000|2020-03-23 15:20:00|14522.6|14520.2|14517.4|14515.1|14526.5|14524.4|14513.9|14511.8|902
1584977100000|2020-03-23 15:25:00|14517.5|14515|14526.5|14524.2|14526.8|14524.3|14508.4|14505.9|1133
1584977400000|2020-03-23 15:30:00|14526.7|14524.6|14528.1|14525.4|14530.6|14528.6|14518.2|14514.8|1122
1584977700000|2020-03-23 15:35:00|14528.2|14525.5|14532|14529.9|14536|14533.9|14526.8|14524.4|1021
1584978000000|2020-03-23 15:40:00|14531.8|14529.3|14528.7|14526|14541.3|14539.2|14525.9|14523.8|1093
1584978300000|2020-03-23 15:45:00|14528.9|14526.1|14529.4|14527.3|14534.1|14531.5|14526.1|14523.4|1044
1584978600000|2020-03-23 15:50:00|14529.3|14527.2|14539.5|14537.3|14544.7|14542.6|14528.7|14526.6|1025
1584978900000|2020-03-23 15:55:00|14539.4|14537.2|14540.4|14538.3|14545.3|14543.2|14536.4|14534.3|930
1584979200000|2020-03-23 16:00:00|14541.1|14539|14540.5|14539.2|14541.7|14539.9|14527.7|14525.7|991
1584979500000|2020-03-23 16:05:00|14540.6|14539.3|14560.5|14557.6|14560.5|14557.8|14539.6|14537.5|906
1584979800000|2020-03-23 16:10:00|14560.6|14557.7|14546.2|14543.8|14561.3|14559.2|14545.2|14542|1106
1584980100000|2020-03-23 16:15:00|14546.5|14543.9|14530.6|14527.9|14550.6|14547.3|14527.8|14523.7|1076
1584980400000|2020-03-23 16:20:00|14530.8|14527.8|14539.3|14537.2|14547.1|14544.1|14527|14523.6|1112
1584980700000|2020-03-23 16:25:00|14539.6|14537.5|14545.9|14541.9|14548.2|14545.1|14533.6|14530.2|1036
1584981000000|2020-03-23 16:30:00|14546|14541.8|14541.1|14537.4|14553.3|14551.2|14540.1|14537.4|1077
1584981300000|2020-03-23 16:35:00|14541.5|14537.5|14542.3|14539.3|14544.8|14541.2|14535.8|14531.5|1155
1584981600000|2020-03-23 16:40:00|14542.7|14539.6|14521.5|14517.1|14545.9|14543.5|14517.7|14513.4|1189
1584981900000|2020-03-23 16:45:00|14521.4|14517.7|14508.7|14505.1|14527|14522.9|14508.2|14504.8|1134
1584982200000|2020-03-23 16:50:00|14508.5|14506|14519|14516.4|14523.9|14520.6|14507.6|14504.4|1227
1584982500000|2020-03-23 16:55:00|14519.1|14516.3|14524.5|14522.4|14526.8|14524.5|14517.3|14513.4|1073
1584982800000|2020-03-23 17:00:00|14524.6|14522.5|14536.6|14534|14536.6|14534.3|14524.5|14522.4|1180
1584983100000|2020-03-23 17:05:00|14536.4|14534.4|14531|14527.7|14544.4|14541.5|14524.2|14521.4|1213
1584983400000|2020-03-23 17:10:00|14530.8|14527.8|14528|14525.6|14532.7|14530.4|14524.7|14521.9|1172
1584983700000|2020-03-23 17:15:00|14528.7|14526.6|14512.9|14510.8|14533.4|14531.1|14512.4|14509.3|1158
1584984000000|2020-03-23 17:20:00|14513.9|14511.8|14497.8|14495.1|14516.7|14514.4|14494.7|14492.4|1181
1584984300000|2020-03-23 17:25:00|14498.3|14495.2|14516.9|14514.6|14517.3|14514.9|14496.7|14494.1|1055
1584984600000|2020-03-23 17:30:00|14516.7|14513|14509.3|14506.6|14516.7|14513.7|14506.2|14504.1|1132
1584984900000|2020-03-23 17:35:00|14509.2|14506.5|14515.8|14513.4|14521.7|14519.5|14509.2|14506.5|1108
1584985200000|2020-03-23 17:40:00|14515.9|14510.6|14510.1|14508|14516.6|14513.7|14507.1|14505|1035
1584985500000|2020-03-23 17:45:00|14510.6|14508.5|14506|14504.7|14515.9|14513.8|14505.2|14503.8|889
1584985800000|2020-03-23 17:50:00|14506.5|14504.4|14505.6|14503.5|14509.3|14507.2|14499.8|14497.4|908
1584986100000|2020-03-23 17:55:00|14505.3|14503.2|14499.4|14496.7|14516.1|14513.2|14499.4|14496.7|1102
1584986400000|2020-03-23 18:00:00|14499.3|14497|14520|14517|14520.6|14518|14499.1|14496.4|1102
1584986700000|2020-03-23 18:05:00|14519.6|14517.4|14524.1|14521.9|14530.3|14527.8|14516.9|14514|1180
1584987000000|2020-03-23 18:10:00|14524.3|14522.2|14520.7|14518.6|14524.6|14522.5|14516.5|14513.3|1041
1584987300000|2020-03-23 18:15:00|14520.6|14517.8|14521.5|14519.4|14522|14519.8|14515.1|14511.6|1041
1584987600000|2020-03-23 18:20:00|14521.4|14519.3|14518.5|14515.9|14522.2|14520.1|14516.4|14514|993
1584987900000|2020-03-23 18:25:00|14518.6|14515.4|14509.3|14507.1|14523.9|14521.8|14505.3|14502.9|1081
1584988200000|2020-03-23 18:30:00|14509.1|14506.8|14508.9|14506.8|14517.4|14515.3|14505.4|14503.3|1058
1584988500000|2020-03-23 18:35:00|14509.2|14506.7|14513|14510.8|14518|14515.6|14506.6|14504|955
1584988800000|2020-03-23 18:40:00|14513.1|14510.9|14513.8|14511.7|14516.3|14514.2|14509.3|14507.2|990
1584989100000|2020-03-23 18:45:00|14512.8|14510.7|14511.4|14509.3|14517|14514.9|14510.4|14508.1|1080
1584989400000|2020-03-23 18:50:00|14511.5|14509.4|14513.4|14511.1|14518.2|14516.1|14510.1|14507.9|1192
1584989700000|2020-03-23 18:55:00|14513.3|14511.2|14525.5|14523.4|14525.9|14523.9|14506.4|14504.3|1091
1584990000000|2020-03-23 19:00:00|14525.4|14523.3|14519.3|14516.8|14526.1|14524|14516.1|14513.3|1158
1584990300000|2020-03-23 19:05:00|14519.2|14516.7|14526.1|14524|14526.6|14524.5|14517.2|14514.7|1065
1584990600000|2020-03-23 19:10:00|14525.9|14523.8|14523.4|14521.3|14530.9|14528.8|14522.8|14520.4|1000
1584990900000|2020-03-23 19:15:00|14523.6|14521.5|14529.1|14527|14530.3|14528.2|14520.8|14518.5|1103
1584991200000|2020-03-23 19:20:00|14528.8|14526.7|14530.5|14528.4|14530.8|14528.7|14527.6|14525.5|1004
1584991500000|2020-03-23 19:25:00|14530.2|14528.1|14529.8|14527.7|14532.7|14530.6|14528.1|14526|1014
1584991800000|2020-03-23 19:30:00|14528.5|14526.4|14530.5|14528.4|14531.3|14529.2|14527.9|14525.8|960
1584992100000|2020-03-23 19:35:00|14530.4|14528.3|14540.3|14537.1|14542.7|14540.3|14528|14524.4|1132
1584992400000|2020-03-23 19:40:00|14538.6|14536.3|14536.3|14534.2|14544.2|14541.7|14533.4|14530.7|1071
1584992700000|2020-03-23 19:45:00|14536.2|14534|14536.5|14534.4|14539.3|14536.8|14534.1|14532|966
1584993000000|2020-03-23 19:50:00|14537.2|14535.1|14533.8|14531.7|14537.9|14535.8|14531.9|14529.8|935
1584993300000|2020-03-23 19:55:00|14533.7|14531.6|14545.7|14543.6|14546.5|14544.4|14530.9|14528.8|924
1584993600000|2020-03-23 20:00:00|14546.1|14544|14543.3|14541.2|14547.1|14545|14541.2|14539.1|788
1584993900000|2020-03-23 20:05:00|14543.2|14541.1|14538.8|14536.7|14544.3|14542.2|14534.7|14532.6|662
1584994200000|2020-03-23 20:10:00|14538.6|14536.5|14543|14540.9|14544.2|14542.1|14535.2|14533.1|598
1584994500000|2020-03-23 20:15:00|14543.4|14541.3|14547.7|14545.6|14547.7|14546.2|14542.9|14540.8|552
1584994800000|2020-03-23 20:20:00|14547.6|14545.5|14530.3|14528.2|14547.8|14546.2|14530|14527.7|560
1584995100000|2020-03-23 20:25:00|14530.4|14528.3|14535.4|14533.2|14539.2|14535.6|14525.2|14522.8|627
1584995400000|2020-03-23 20:30:00|14535.3|14533.1|14524.1|14522|14535.3|14533.1|14523.3|14519.5|602
1584995700000|2020-03-23 20:35:00|14524.2|14521.6|14521.5|14519.4|14528.6|14525|14521.3|14518.9|685
1584996000000|2020-03-23 20:40:00|14521.8|14519.7|14508|14503.7|14521.8|14519.7|14503.6|14501.2|597
1584996300000|2020-03-23 20:45:00|14507.8|14504.1|14520.8|14518.7|14530.3|14524.9|14507.1|14503.1|493
1584996600000|2020-03-23 20:50:00|14521.2|14519.1|14535.3|14530.4|14536.3|14531|14517.7|14515.4|553
1584996900000|2020-03-23 20:55:00|14535.2|14531.6|14497.4|14489.9|14537|14531.6|14497.3|14489.6|584
1584997200000|2020-03-23 21:00:00|14498.3|14490.3|14513.3|14505.3|14516.3|14508.3|14497.4|14489.4|140
1584997500000|2020-03-23 21:05:00|14513.9|14505.9|14515|14507|14518.6|14510.6|14507|14499|154
1584997800000|2020-03-23 21:10:00|14512.2|14504.2|14513.9|14509.4|14534.5|14526.5|14508.2|14500.2|307
1584998100000|2020-03-23 21:15:00|14513.8|14510.1|14525.7|14517.7|14528.7|14520.7|14502.1|14494.1|239
1584998400000|2020-03-23 21:20:00|14526.1|14518.1|14512.6|14504.6|14526.2|14518.2|14509.6|14501.6|198
1584998700000|2020-03-23 21:25:00|14512.7|14504.7|14529.7|14521.7|14538.1|14530.1|14510.6|14502.6|297
1584999000000|2020-03-23 21:30:00|14529.5|14521.5|14519|14511|14535.7|14527.7|14510.3|14502.3|260
1584999300000|2020-03-23 21:35:00|14515.4|14507.4|14515.6|14507.6|14520|14512|14514.7|14506.7|117
1584999600000|2020-03-23 21:40:00|14515.1|14507.1|14517.2|14509.2|14519.2|14511.2|14512.2|14504.2|119
1584999900000|2020-03-23 21:45:00|14517.8|14509.8|14515.9|14507.9|14527.8|14521.2|14515.6|14507.6|141
1585000200000|2020-03-23 21:50:00|14520.5|14512.5|14506.3|14498.3|14520.5|14512.5|14498.8|14490.8|229
1585000500000|2020-03-23 21:55:00|14505.9|14497.9|14507.2|14499.2|14507.6|14499.6|14505|14497|117
1585000800000|2020-03-23 22:00:00|14509.5|14501.5|14508.6|14500.6|14511.7|14504.5|14505|14497.8|301
1585001100000|2020-03-23 22:05:00|14508.5|14500.5|14509.1|14504.7|14512.7|14507.4|14508.4|14500.5|344
1585001400000|2020-03-23 22:10:00|14509.8|14504.5|14505.2|14497.2|14511|14505.7|14502.4|14494.6|295
1585001700000|2020-03-23 22:15:00|14505.9|14497.9|14496.5|14493.3|14505.9|14497.9|14495.4|14489.5|334
1585002000000|2020-03-23 22:20:00|14497.1|14492.9|14496.1|14491.9|14500|14494.8|14495.1|14490.5|223
1585002300000|2020-03-23 22:25:00|14497.8|14492|14487.6|14484.8|14497.8|14492.3|14486.7|14482.7|363
1585002600000|2020-03-23 22:30:00|14487.7|14484.6|14484.1|14480.1|14491.3|14487.3|14483.3|14478.7|491
1585002900000|2020-03-23 22:35:00|14484.3|14481.1|14483.8|14480.5|14487.8|14482.6|14480.9|14475.7|444
1585003200000|2020-03-23 22:40:00|14484.1|14480.2|14482.4|14479|14486.7|14482.2|14478.8|14476.7|520
1585003500000|2020-03-23 22:45:00|14482.1|14479.1|14485.1|14481.7|14489.5|14484.3|14481.1|14478.1|495
1585003800000|2020-03-23 22:50:00|14485.2|14481.4|14485.9|14479.2|14487.2|14483.2|14481.1|14476.6|721
1585004100000|2020-03-23 22:55:00|14486.2|14478.6|14484.2|14481|14490.1|14485.1|14483.5|14478.1|638
1585004400000|2020-03-23 23:00:00|14485|14481.5|14485.1|14479.8|14488.2|14484.5|14480.3|14477.8|546
1585004700000|2020-03-23 23:05:00|14485.2|14479.6|14479.8|14477.7|14488.3|14484.1|14479.4|14476.9|477
1585005000000|2020-03-23 23:10:00|14479.7|14477.6|14480.5|14478.4|14484.2|14481.2|14479.5|14477.1|485
1585005300000|2020-03-23 23:15:00|14480.4|14478.3|14480.6|14478.5|14482.1|14479.7|14480|14477.9|414
1585005600000|2020-03-23 23:20:00|14480.5|14478.4|14480.5|14478.4|14481.8|14479.1|14479.4|14477|584
1585005900000|2020-03-23 23:25:00|14480.4|14478.3|14485.9|14482.2|14486.2|14482.2|14480.2|14478.1|563
1585006200000|2020-03-23 23:30:00|14485.8|14482.1|14482|14479|14487.2|14483.3|14482|14478.6|455
1585006500000|2020-03-23 23:35:00|14481.5|14478.4|14482.1|14479|14482.7|14479.6|14480.4|14478.3|686
1585006800000|2020-03-23 23:40:00|14482.2|14478.9|14481|14478.9|14482.8|14480|14480.7|14478.5|749
1585007100000|2020-03-23 23:45:00|14481.2|14479.1|14483.9|14480.3|14484.8|14481.2|14480.7|14478.6|681
1585007400000|2020-03-23 23:50:00|14483.8|14480.5|14482|14479.4|14484.8|14480.6|14481.5|14478.6|544
1585007700000|2020-03-23 23:55:00|14482.1|14479.9|14480.9|14478.8|14482.1|14479.9|14480.3|14478.2|462
1585008000000|2020-03-24 00:00:00|14480.7|14478.6|14482.2|14480.1|14482.3|14480.2|14480.6|14478.5|330
1585008300000|2020-03-24 00:05:00|14482.1|14480|14483.6|14480.5|14488.1|14486|14482|14479.2|600
1585008600000|2020-03-24 00:10:00|14483.5|14480.4|14485.1|14481.7|14486.6|14483.4|14483.3|14480.2|503
1585008900000|2020-03-24 00:15:00|14485.3|14481.6|14486.6|14483.5|14487.6|14484.9|14484.2|14480.9|488
1585009200000|2020-03-24 00:20:00|14486.8|14483.6|14482|14479|14487.7|14484.5|14481.8|14478.9|562
1585009500000|2020-03-24 00:25:00|14481.8|14479.1|14480.5|14478.4|14482.5|14480|14478.9|14476.7|648
1585009800000|2020-03-24 00:30:00|14480.6|14478.5|14480.3|14478.2|14481.4|14479.3|14479.1|14477|477
1585010100000|2020-03-24 00:35:00|14479.8|14477.7|14474.7|14472.6|14481.3|14479|14473.1|14471.4|487
1585010400000|2020-03-24 00:40:00|14474.6|14472.5|14472.7|14469|14476.4|14474.1|14470.5|14467.3|561
1585010700000|2020-03-24 00:45:00|14472.4|14468.7|14469.1|14466.1|14473.4|14470.1|14467|14464.6|708
1585011000000|2020-03-24 00:50:00|14469.4|14466|14466.6|14464.5|14469.4|14466.2|14465.1|14463|659
1585011300000|2020-03-24 00:55:00|14470.3|14467.2|14453.2|14450.9|14470.3|14467.2|14451.9|14448.9|863
1585011600000|2020-03-24 01:00:00|14453.3|14450.7|14436.1|14434|14454.1|14451.6|14435|14432.8|850
1585011900000|2020-03-24 01:05:00|14436|14433.9|14427|14424.8|14436.2|14434.5|14424.5|14423|618
1585012200000|2020-03-24 01:10:00|14427.1|14424.6|14428.5|14424.3|14435.2|14430.4|14424.7|14422.1|696
1585012500000|2020-03-24 01:15:00|14428.4|14424.5|14428.5|14424.6|14432.2|14428|14424.7|14421.8|565
1585012800000|2020-03-24 01:20:00|14428.4|14424.5|14436.7|14433|14439.8|14437.3|14425.9|14423.3|606
1585013100000|2020-03-24 01:25:00|14437.1|14432.9|14447|14444.1|14448.8|14444.3|14436.8|14432.9|703
1585013400000|2020-03-24 01:30:00|14447.3|14443.8|14437.3|14434.7|14450.5|14447.1|14437.3|14434.2|610
1585013700000|2020-03-24 01:35:00|14437.5|14434.6|14433.7|14429.6|14438.1|14434.7|14426.7|14423.2|720
1585014000000|2020-03-24 01:40:00|14434.2|14429.5|14437.3|14433.7|14438.8|14434.8|14432.7|14429.5|808
1585014300000|2020-03-24 01:45:00|14437.6|14433.8|14432.3|14429.9|14437.6|14434|14432.1|14429.6|715
1585014600000|2020-03-24 01:50:00|14432.4|14429.8|14431.2|14428.9|14433|14430.2|14430|14427.9|583
1585014900000|2020-03-24 01:55:00|14431.1|14428.7|14429.7|14427.6|14432.8|14429.9|14429.3|14427.2|502
1585015200000|2020-03-24 02:00:00|14429.8|14427.7|14428.4|14424.6|14430|14427.9|14422.2|14419.1|553
1585015500000|2020-03-24 02:05:00|14428.5|14424.7|14423.3|14419.5|14428.9|14425.3|14420.9|14417.4|607
1585015800000|2020-03-24 02:10:00|14423.2|14419.3|14422.9|14420.3|14426.4|14423.6|14420|14416.3|685
1585016100000|2020-03-24 02:15:00|14422.8|14420.4|14408.7|14406.6|14423.3|14420.7|14407.1|14405|771
1585016400000|2020-03-24 02:20:00|14408.8|14406.7|14406.9|14404.8|14410.7|14408.2|14406.1|14404|613
1585016700000|2020-03-24 02:25:00|14407|14404.7|14407.9|14405.8|14408.7|14406.4|14406.3|14404.2|464
1585017000000|2020-03-24 02:30:00|14408|14405.9|14407.8|14405.7|14409.7|14407.3|14406.3|14404.2|411
1585017300000|2020-03-24 02:35:00|14407.9|14405.8|14406.4|14404.3|14408.6|14406.5|14405.6|14403.9|410
1585017600000|2020-03-24 02:40:00|14406.3|14404.2|14406.8|14403.7|14408.3|14406.2|14405.7|14402.9|525
1585017900000|2020-03-24 02:45:00|14406.7|14403.6|14408|14405.1|14408.9|14406|14405.7|14403.2|593
1585018200000|2020-03-24 02:50:00|14407.9|14405.4|14404.5|14401.9|14408.3|14405.6|14402.3|14400.2|702
1585018500000|2020-03-24 02:55:00|14404.1|14401.3|14402.5|14400.4|14405.5|14403.2|14401.1|14399|585
1585018800000|2020-03-24 03:00:00|14402.6|14400.3|14403.7|14401.2|14404.2|14401.7|14401.1|14399|513
1585019100000|2020-03-24 03:05:00|14403.6|14401.1|14405.1|14402.7|14406.6|14404.1|14402.5|14400.4|591
1585019400000|2020-03-24 03:10:00|14405.2|14402.5|14414.1|14410.2|14415.6|14412.8|14404.6|14402.5|628
1585019700000|2020-03-24 03:15:00|14414|14410.1|14411.4|14407.7|14415.2|14412.2|14408.3|14405.3|696
1585020000000|2020-03-24 03:20:00|14411.2|14407.8|14416.5|14413.3|14418.2|14414.4|14410.9|14407.4|730
1585020300000|2020-03-24 03:25:00|14416.4|14413.2|14415.2|14412.3|14420.4|14417.7|14414.5|14411.5|678
1585020600000|2020-03-24 03:30:00|14416.1|14412.6|14414.9|14412.5|14417|14413.4|14414.1|14411.6|525
1585020900000|2020-03-24 03:35:00|14415|14412.4|14424.9|14420.6|14424.9|14420.6|14413.5|14411.4|697
1585021200000|2020-03-24 03:40:00|14424.8|14420.5|14427.3|14423.2|14431.9|14427.8|14418.3|14415.4|815
1585021500000|2020-03-24 03:45:00|14427.7|14423.3|14423.1|14420.9|14429.1|14425|14422.1|14420|563
1585021800000|2020-03-24 03:50:00|14423.2|14420.7|14423.3|14420.7|14427.2|14423.9|14421|14418.8|570
1585022100000|2020-03-24 03:55:00|14423.2|14420.6|14423.4|14420.9|14425.5|14423.4|14422|14419.6|618
1585022400000|2020-03-24 04:00:00|14423.3|14421|14430.3|14426.7|14437|14433.9|14423.3|14420.8|715
1585022700000|2020-03-24 04:05:00|14430.2|14426.8|14423.7|14421.6|14430.6|14426.9|14423.5|14421.4|565
1585023000000|2020-03-24 04:10:00|14423.6|14421.5|14427.2|14424.1|14428.2|14425.3|14423.6|14421.5|403
1585023300000|2020-03-24 04:15:00|14427.3|14424.3|14425.8|14423.7|14429|14426.1|14425.3|14422.6|545
1585023600000|2020-03-24 04:20:00|14426|14423.9|14425.4|14423.1|14427.6|14424.6|14424|14421.8|636
1585023900000|2020-03-24 04:25:00|14425.3|14423|14424|14421.9|14426|14423.7|14423.4|14421.3|373
1585024200000|2020-03-24 04:30:00|14424.1|14422|14427.4|14425|14429.8|14426.5|14423.7|14421.6|575
1585024500000|2020-03-24 04:35:00|14427.6|14424.9|14426.7|14424.6|14429.9|14426.3|14425.6|14423|623
1585024800000|2020-03-24 04:40:00|14426.8|14424.5|14425.6|14423.2|14428|14425|14424.4|14422.3|484
1585025100000|2020-03-24 04:45:00|14425.5|14423.1|14429.9|14426|14431|14427.6|14425.5|14423.1|527
1585025400000|2020-03-24 04:50:00|14429.6|14426.1|14430.3|14426.8|14432.8|14429.2|14428.5|14425.3|567
1585025700000|2020-03-24 04:55:00|14430.2|14427.4|14429.7|14426.2|14432.1|14428.9|14429.1|14426.2|533
1585026000000|2020-03-24 05:00:00|14429.8|14426.9|14428.4|14425.7|14432.3|14428.6|14426.7|14424.2|611
1585026300000|2020-03-24 05:05:00|14428.2|14425.5|14426.4|14424.3|14428.7|14426.2|14424.7|14422.3|534
1585026600000|2020-03-24 05:10:00|14426.6|14424.2|14428.1|14425.4|14430|14427.7|14425.9|14423.2|487
1585026900000|2020-03-24 05:15:00|14428.2|14425.2|14427.6|14425.2|14432.3|14429.1|14426.7|14424|536
1585027200000|2020-03-24 05:20:00|14427.7|14425.1|14427.9|14424.9|14428.6|14425.9|14425.9|14423.6|537
1585027500000|2020-03-24 05:25:00|14428|14424.4|14427|14424.3|14429.8|14426.6|14426.6|14423.8|516
1585027800000|2020-03-24 05:30:00|14427.1|14424.5|14442|14438.1|14442.6|14439.8|14426.4|14423.8|779
1585028100000|2020-03-24 05:35:00|14441.9|14437.9|14448.4|14445.4|14453.2|14449.5|14440.6|14437|834
1585028400000|2020-03-24 05:40:00|14448.8|14445.8|14447.1|14443.2|14450.3|14446.4|14444.3|14440.4|573
1585028700000|2020-03-24 05:45:00|14447|14443.6|14444.2|14440.8|14447.5|14443.6|14442.3|14438.2|588
1585029000000|2020-03-24 05:50:00|14444.3|14440.7|14441.7|14436.1|14444.3|14440.8|14440|14434.4|503
1585029300000|2020-03-24 05:55:00|14441.6|14436.2|14435.8|14431.9|14442.5|14438.4|14434.5|14430.6|545
1585029600000|2020-03-24 06:00:00|14435.7|14431.6|14433.9|14428.9|14435.8|14432|14429|14425.2|637
1585029900000|2020-03-24 06:05:00|14433.8|14428.8|14429.7|14426.8|14434.7|14430.5|14429.4|14426.4|618
1585030200000|2020-03-24 06:10:00|14429.4|14426.9|14429.6|14426.5|14431.6|14428.3|14426.3|14423.7|719
1585030500000|2020-03-24 06:15:00|14430.1|14426.6|14423.7|14421.2|14430.3|14426.6|14422.3|14419.9|793
1585030800000|2020-03-24 06:20:00|14424|14421|14426|14423.5|14428.7|14425.3|14422.9|14420.2|712
1585031100000|2020-03-24 06:25:00|14426.1|14423.6|14415.2|14412.3|14426.9|14423.9|14415|14412.2|809
1585031400000|2020-03-24 06:30:00|14415.3|14412.2|14418.3|14414.9|14421|14417.8|14414.6|14411.6|864
1585031700000|2020-03-24 06:35:00|14419.7|14414.8|14407.6|14404.3|14423.9|14420.2|14407.6|14404.3|1025
1585032000000|2020-03-24 06:40:00|14407.5|14404.1|14402.8|14400.7|14411.2|14407.3|14401.9|14399.7|864
1585032300000|2020-03-24 06:45:00|14402.5|14399.9|14400.9|14398.8|14403|14400.9|14399.9|14397.8|630
1585032600000|2020-03-24 06:50:00|14401|14398.9|14394.9|14392.8|14401|14398.9|14389.4|14387.1|764
1585032900000|2020-03-24 06:55:00|14395.1|14392.5|14397.4|14394.9|14397.4|14394.9|14390.7|14388|541
1585033200000|2020-03-24 07:00:00|14397.6|14394.5|14398.9|14395.7|14412.2|14409.9|14396|14392.4|1014
1585033500000|2020-03-24 07:05:00|14398.5|14396.3|14395.4|14392.9|14399.6|14397.3|14391.2|14388.9|1033
1585033800000|2020-03-24 07:10:00|14395.3|14393.2|14411.9|14408.7|14417.7|14413.9|14393.9|14391.4|905
1585034100000|2020-03-24 07:15:00|14411.7|14408.5|14410.3|14406.6|14419.6|14416.2|14407.5|14403.9|1019
1585034400000|2020-03-24 07:20:00|14408.9|14406.8|14402.3|14400|14410.2|14407.1|14400.7|14398.1|813
1585034700000|2020-03-24 07:25:00|14402.2|14400.1|14390.4|14388|14403.7|14400.1|14390.2|14387.6|933
1585035000000|2020-03-24 07:30:00|14390.8|14388.7|14396.9|14393.9|14397.3|14394.5|14388.6|14386.3|790
1585035300000|2020-03-24 07:35:00|14396.5|14393.5|14402.5|14398.3|14413.1|14410.9|14396.4|14393|845
1585035600000|2020-03-24 07:40:00|14401.4|14399.1|14407.1|14403.4|14407.1|14403.8|14391.1|14388.2|940
1585035900000|2020-03-24 07:45:00|14406.9|14403.6|14412.5|14409.6|14414.3|14410.1|14402|14398.6|777
1585036200000|2020-03-24 07:50:00|14412.9|14409.8|14402.6|14398.3|14412.9|14409.8|14400.5|14396.9|892
1585036500000|2020-03-24 07:55:00|14402.2|14398.1|14402.3|14397.7|14403|14399.4|14395.1|14391.7|707
1585036800000|2020-03-24 08:00:00|14402.4|14398.2|14390.1|14387.2|14403.4|14400.3|14387.2|14384.9|827
1585037100000|2020-03-24 08:05:00|14390.2|14387.4|14384.6|14381.2|14392.3|14389.1|14383.8|14380.9|765
1585037400000|2020-03-24 08:10:00|14384.5|14381.6|14393|14388.7|14396.7|14394|14382.8|14380|721
1585037700000|2020-03-24 08:15:00|14393.1|14388.6|14392.1|14388.7|14393.3|14388.8|14384.4|14380.7|788
1585038000000|2020-03-24 08:20:00|14392.2|14388.5|14399.1|14395.6|14401|14397.6|14388.1|14384.2|735
1585038300000|2020-03-24 08:25:00|14399.2|14395.7|14410|14406.6|14411.9|14407.7|14398.5|14395.4|810
1585038600000|2020-03-24 08:30:00|14409.9|14406.5|14411.3|14407.5|14414.6|14411|14407.8|14405.2|885
1585038900000|2020-03-24 08:35:00|14411.5|14407.3|14401|14397.4|14412.2|14408.8|14397.3|14394.7|885
1585039200000|2020-03-24 08:40:00|14401.1|14397.3|14403.9|14401.8|14407.7|14403.8|14397.1|14394.8|728
1585039500000|2020-03-24 08:45:00|14404.2|14402.1|14416.9|14413.5|14417.1|14414|14404.2|14402|830
1585039800000|2020-03-24 08:50:00|14416.7|14413.8|14416.3|14411.9|14420.8|14417.8|14411.8|14408.3|685
1585040100000|2020-03-24 08:55:00|14416.2|14412|14418.2|14414.4|14420.7|14415.8|14410.5|14407.1|811
1585040400000|2020-03-24 09:00:00|14418.1|14414.2|14420.7|14416.7|14424.4|14420.8|14417.3|14413.5|769
1585040700000|2020-03-24 09:05:00|14420.6|14416.9|14416.1|14412.7|14421.1|14417.3|14409.4|14405.7|694
1585041000000|2020-03-24 09:10:00|14415.9|14412.9|14418.4|14415.7|14421|14418.1|14413.2|14409.9|497
1585041300000|2020-03-24 09:15:00|14418.3|14415.6|14417.5|14414.4|14418.8|14416.5|14414.5|14411.5|632
1585041600000|2020-03-24 09:20:00|14417.7|14414.2|14406.4|14403.1|14417.7|14414.6|14405.2|14402.6|846
1585041900000|2020-03-24 09:25:00|14406.3|14403.2|14408.4|14404.8|14410.8|14407.5|14398|14394.3|820
1585042200000|2020-03-24 09:30:00|14408.7|14404.6|14409.7|14407.5|14410.8|14407.9|14404.3|14400.5|724
1585042500000|2020-03-24 09:35:00|14409.8|14407.6|14404.1|14401|14419.3|14417|14401.5|14397.5|726
1585042800000|2020-03-24 09:40:00|14403.2|14400.8|14404.3|14400.9|14409.6|14406.1|14403.1|14399.7|658
1585043100000|2020-03-24 09:45:00|14404.2|14400.7|14396.4|14393.3|14405.9|14402.5|14394.5|14391|710
1585043400000|2020-03-24 09:50:00|14396.3|14393.2|14396.8|14393.6|14402.5|14398.8|14395.3|14391.5|686
1585043700000|2020-03-24 09:55:00|14397|14393.7|14392.7|14389.5|14397.5|14394.2|14385.8|14382.6|849
1585044000000|2020-03-24 10:00:00|14392.6|14389.6|14382.5|14380|14401|14397.6|14381.7|14379.6|890
1585044300000|2020-03-24 10:05:00|14382.6|14380.2|14382.4|14380.1|14387.7|14384.5|14378.7|14376.4|780
1585044600000|2020-03-24 10:10:00|14382.6|14380|14381|14378.1|14389.9|14386.8|14376.1|14374.3|636
1585044900000|2020-03-24 10:15:00|14381.2|14378|14377.9|14375.8|14385.2|14382.3|14375.7|14374.1|707
1585045200000|2020-03-24 10:20:00|14378.1|14376|14378.6|14375.8|14381.1|14378.7|14375.8|14374|497
1585045500000|2020-03-24 10:25:00|14378.7|14375.9|14387|14384.4|14387.1|14384.7|14377.1|14375|695
1585045800000|2020-03-24 10:30:00|14386.8|14383.7|14388|14385.3|14399.6|14396.7|14384.6|14382.5|633
1585046100000|2020-03-24 10:35:00|14388.9|14385.5|14387.8|14385.5|14390.3|14387.8|14383.4|14381.3|581
1585046400000|2020-03-24 10:40:00|14387.5|14385.1|14390.9|14388.8|14393.1|14390.1|14384.9|14382.4|657
1585046700000|2020-03-24 10:45:00|14390.5|14388.7|14388.5|14386.1|14391.7|14389|14385.7|14383.5|683
1585047000000|2020-03-24 10:50:00|14388.6|14386.3|14387.2|14384.7|14391.9|14388.9|14384.9|14382.8|671
1585047300000|2020-03-24 10:55:00|14387.3|14385|14401.3|14398.5|14406.9|14403.9|14387.1|14384.7|748
1585047600000|2020-03-24 11:00:00|14401.1|14398.4|14411.4|14409|14415.3|14412.2|14401|14398.1|775
1585047900000|2020-03-24 11:05:00|14411.3|14409.2|14410.9|14408.8|14418.3|14415.7|14410.2|14408|694
1585048200000|2020-03-24 11:10:00|14411.1|14408.7|14417.2|14414.7|14417.3|14414.9|14405.3|14402.8|570
1585048500000|2020-03-24 11:15:00|14417.1|14414.5|14438.1|14434.8|14440.8|14436.9|14414.2|14411.1|967
1585048800000|2020-03-24 11:20:00|14438.2|14434.7|14444.3|14441.9|14450.5|14447.7|14437.8|14434.5|997
1585049100000|2020-03-24 11:25:00|14444|14441.4|14450.4|14448.3|14451.2|14449|14442.5|14439.9|727
1585049400000|2020-03-24 11:30:00|14450.6|14448.5|14449.7|14447.6|14453.1|14450.9|14448|14445.6|652
1585049700000|2020-03-24 11:35:00|14449.8|14447.7|14451.1|14449|14461.7|14459.1|14449.4|14447.3|489
1585050000000|2020-03-24 11:40:00|14451.8|14449.7|14464.1|14460.8|14464.5|14461.2|14450.3|14448.4|624
1585050300000|2020-03-24 11:45:00|14464|14461|14472.5|14469.7|14472.8|14469.7|14457.1|14453.9|933
1585050600000|2020-03-24 11:50:00|14472.7|14469.8|14509.2|14506.2|14517|14513.9|14472.3|14469.2|1026
1585050900000|2020-03-24 11:55:00|14509.8|14506.8|14512.8|14509|14527.1|14523.3|14509.1|14505.3|1077
1585051200000|2020-03-24 12:00:00|14513.2|14509.1|14516.1|14512.1|14519.8|14516.2|14493.4|14489.6|1114
1585051500000|2020-03-24 12:05:00|14516.2|14512|14507.9|14503.9|14517.7|14514|14502.9|14498|1035
1585051800000|2020-03-24 12:10:00|14508|14504.1|14518.5|14515.5|14519|14516.1|14505.7|14501.8|1071
1585052100000|2020-03-24 12:15:00|14518.3|14515.1|14520.5|14518|14523.1|14520.7|14516.6|14513.9|1002
1585052400000|2020-03-24 12:20:00|14519.2|14517.1|14520.4|14517.1|14524.1|14521.4|14517.1|14515|983
1585052700000|2020-03-24 12:25:00|14520.5|14517|14520.5|14518.4|14524.3|14522.1|14517.6|14515.2|997
1585053000000|2020-03-24 12:30:00|14520.9|14518.6|14522.8|14520.7|14524.3|14522.1|14517.6|14515.5|1016
1585053300000|2020-03-24 12:35:00|14522.5|14520.6|14520.2|14518.1|14524.6|14522.2|14516.3|14513.3|1011
1585053600000|2020-03-24 12:40:00|14520.8|14518.5|14527.4|14525.3|14529.8|14527.7|14520.6|14518.4|943
1585053900000|2020-03-24 12:45:00|14527.3|14525.2|14525.4|14524.1|14528.3|14526.2|14525|14523.1|711
1585054200000|2020-03-24 12:50:00|14525.5|14524.2|14527.2|14524.7|14527.5|14525.9|14515.5|14513.4|801
1585054500000|2020-03-24 12:55:00|14527|14524.9|14521.7|14519.5|14529.9|14527.8|14517.9|14515.6|891
1585054800000|2020-03-24 13:00:00|14521.2|14518.8|14528.5|14526.4|14533.2|14531|14518.8|14516.5|980
1585055100000|2020-03-24 13:05:00|14528.8|14526.7|14506.1|14503.3|14532|14530.3|14505.1|14501.4|911
1585055400000|2020-03-24 13:10:00|14506|14502.8|14495.7|14493.4|14506.7|14503.6|14493|14490.3|1013
1585055700000|2020-03-24 13:15:00|14495.8|14493.3|14485.3|14482.2|14497.6|14495.4|14480.4|14477.6|1004
1585056000000|2020-03-24 13:20:00|14485.1|14482.3|14477.4|14475.1|14490.7|14487.9|14477|14474.2|1086
1585056300000|2020-03-24 13:25:00|14477.3|14475.2|14465.8|14462.8|14482.3|14479|14462.3|14460|1049
1585056600000|2020-03-24 13:30:00|14465.6|14462.5|14464.1|14461.1|14468.1|14465.7|14459.1|14456.6|1130
1585056900000|2020-03-24 13:35:00|14463.9|14461.2|14474.8|14470.9|14480|14477.4|14450.6|14448.1|1210
1585057200000|2020-03-24 13:40:00|14474.1|14470.4|14482|14474|14485.2|14482.3|14470.2|14467.6|1176
1585057500000|2020-03-24 13:45:00|14481.8|14473.8|14467.6|14465.1|14483.9|14481.4|14467.1|14464.1|1154
1585057800000|2020-03-24 13:50:00|14467.5|14465.2|14453.6|14451.2|14471.4|14468.8|14449|14446.8|1157
1585058100000|2020-03-24 13:55:00|14453.4|14451.1|14455.5|14450.9|14467.8|14465|14450.6|14448|1083
1585058400000|2020-03-24 14:00:00|14455.9|14450.4|14439.5|14436.5|14458.8|14457.1|14437.3|14434.6|1151
1585058700000|2020-03-24 14:05:00|14438.6|14435.6|14433|14430.1|14446.8|14444.3|14432.6|14429.8|1163
1585059000000|2020-03-24 14:10:00|14432.5|14430|14432|14429.8|14445.2|14442.5|14431.2|14429.1|1109
1585059300000|2020-03-24 14:15:00|14431.9|14429.6|14443|14439.9|14448.2|14445.2|14431.6|14429.5|962
1585059600000|2020-03-24 14:20:00|14443.1|14440|14436.7|14434.6|14443.2|14440.3|14436.1|14433.9|817
1585059900000|2020-03-24 14:25:00|14436.6|14434.5|14437.1|14433.7|14437.7|14435.3|14428.5|14425.6|961
1585060200000|2020-03-24 14:30:00|14437|14433.8|14459.2|14456.8|14459.3|14456.8|14434.6|14431.9|1134
1585060500000|2020-03-24 14:35:00|14459.7|14457.2|14467.5|14464.9|14469.3|14466.4|14450.8|14447.4|1160
1585060800000|2020-03-24 14:40:00|14467.4|14464.7|14468.6|14465.9|14473.5|14471|14460.3|14457.1|1109
1585061100000|2020-03-24 14:45:00|14468.7|14465.8|14472.6|14469.9|14473.1|14471|14466.4|14464.3|1013
1585061400000|2020-03-24 14:50:00|14472.3|14469.5|14478.4|14475.3|14481.9|14479.4|14469.6|14467.4|1032
1585061700000|2020-03-24 14:55:00|14478.3|14475.4|14487.1|14485|14495.4|14492.5|14476.7|14474.8|1156
1585062000000|2020-03-24 15:00:00|14487.4|14485.1|14485.2|14483.9|14489|14486.8|14477.3|14475.2|849
1585062300000|2020-03-24 15:05:00|14485.4|14483.3|14491.3|14490|14494.9|14492.8|14484.8|14483|770
1585062600000|2020-03-24 15:10:00|14491.4|14490.1|14485.4|14483.1|14494|14492.2|14481|14478.3|841
1585062900000|2020-03-24 15:15:00|14485.3|14482.6|14489.6|14486.9|14491|14488.5|14478.8|14476.1|1090
1585063200000|2020-03-24 15:20:00|14489.8|14486.8|14486.3|14483.9|14492.6|14489.8|14481.4|14478.6|1012
1585063500000|2020-03-24 15:25:00|14486.2|14484.1|14480.7|14478.6|14489.7|14486.8|14479.1|14477|951
1585063800000|2020-03-24 15:30:00|14480.6|14478.5|14499.6|14497.5|14505.4|14503.3|14479.4|14477.3|698
1585064100000|2020-03-24 15:35:00|14499.1|14497|14497.1|14494.8|14508.6|14507|14493.4|14491.3|687
1585064400000|2020-03-24 15:40:00|14497.3|14495|14502.9|14500.3|14503.3|14501.2|14490.5|14488.3|836
1585064700000|2020-03-24 15:45:00|14503|14500.2|14503|14500.9|14504.1|14501.5|14499.4|14497.3|787
1585065000000|2020-03-24 15:50:00|14502.9|14500.8|14492.5|14489.6|14503.5|14501.4|14484.4|14481.9|1062
1585065300000|2020-03-24 15:55:00|14492|14489.5|14480.4|14478.3|14504.2|14499.8|14475.8|14472.4|1105
1585065600000|2020-03-24 16:00:00|14480|14477.8|14483.5|14480.8|14485.9|14482.9|14479.4|14477|899
1585065900000|2020-03-24 16:05:00|14483.3|14480.9|14475.6|14473.3|14486.2|14483.8|14473|14470.5|927
1585066200000|2020-03-24 16:10:00|14475.7|14473.4|14468.6|14466.5|14475.7|14473.4|14464|14461.2|900
1585066500000|2020-03-24 16:15:00|14468.7|14466.6|14474.1|14471.6|14474.4|14472.2|14464.6|14462.3|885
1585066800000|2020-03-24 16:20:00|14474.2|14471.5|14471.6|14469.5|14476.1|14473.1|14469.9|14468|699
1585067100000|2020-03-24 16:25:00|14471.7|14469.6|14486.2|14483.6|14491.1|14488.1|14471.5|14469.4|819
1585067400000|2020-03-24 16:30:00|14486.1|14483.5|14494.7|14492|14497.5|14494.5|14483.8|14481.5|991
1585067700000|2020-03-24 16:35:00|14494.9|14491.8|14502.6|14499.5|14502.6|14499.8|14492.8|14490.2|996
1585068000000|2020-03-24 16:40:00|14502.5|14499.7|14505.6|14503.5|14506.2|14504.4|14502.4|14499.2|832
1585068300000|2020-03-24 16:45:00|14505.7|14503.6|14500.9|14498.8|14507.2|14505.5|14500.1|14498|690
1585068600000|2020-03-24 16:50:00|14500.8|14498.7|14504.7|14502.6|14506.4|14504.3|14498.3|14496.1|682
1585068900000|2020-03-24 16:55:00|14504.9|14502.8|14505.5|14503.4|14507.5|14505.8|14499.3|14497.5|640
1585069200000|2020-03-24 17:00:00|14505.3|14503.2|14513.5|14511.4|14514.9|14513.2|14499|14496.9|836
1585069500000|2020-03-24 17:05:00|14513.8|14512.5|14520.8|14518.7|14522.2|14520.1|14512.2|14510.1|787
1585069800000|2020-03-24 17:10:00|14521.1|14519|14516.3|14513.9|14522.1|14520|14514.8|14512.7|779
1585070100000|2020-03-24 17:15:00|14516.4|14514.2|14511.4|14510.1|14521.8|14519.7|14511.3|14509.5|717
1585070400000|2020-03-24 17:20:00|14511.8|14509.7|14514.8|14512.7|14515.5|14514.1|14509.5|14507.1|785
1585070700000|2020-03-24 17:25:00|14514.7|14512.6|14507.8|14505.7|14515.1|14513|14501.5|14499.1|928
1585071000000|2020-03-24 17:30:00|14507.7|14505.6|14503.1|14501|14508.1|14506|14495.3|14493.1|836
1585071300000|2020-03-24 17:35:00|14503|14500.7|14503.3|14500.7|14504.6|14502.2|14500|14498.4|718
1585071600000|2020-03-24 17:40:00|14503|14500.8|14497.3|14495.2|14505.9|14504.3|14497.1|14495.1|654
1585071900000|2020-03-24 17:45:00|14498.7|14496.6|14504.9|14502.8|14505.2|14503|14495.1|14492.9|812
1585072200000|2020-03-24 17:50:00|14504.8|14502.7|14500|14498.7|14508.3|14506.7|14500|14498.7|782
1585072500000|2020-03-24 17:55:00|14500.2|14498.9|14498.1|14496|14503.1|14501.8|14489|14486.5|955
1585072800000|2020-03-24 18:00:00|14498.2|14496.1|14505.6|14503.5|14505.8|14503.7|14496.4|14494.1|800
1585073100000|2020-03-24 18:05:00|14506.1|14504|14506.3|14504.2|14507.5|14505.4|14499.8|14497.3|780
1585073400000|2020-03-24 18:10:00|14506.4|14504.3|14501|14498.9|14506.6|14504.9|14497.3|14495.2|711
1585073700000|2020-03-24 18:15:00|14502.3|14500|14504.6|14502.5|14507|14504.9|14498.6|14495.9|786
1585074000000|2020-03-24 18:20:00|14504.7|14502.6|14503.5|14501.4|14506.7|14504.6|14500.7|14498.6|755
1585074300000|2020-03-24 18:25:00|14503.4|14501.3|14500.6|14499.3|14507|14505.3|14499.8|14498.5|811
1585074600000|2020-03-24 18:30:00|14500.8|14499.5|14500.2|14498.9|14502|14500|14500|14498.6|660
1585074900000|2020-03-24 18:35:00|14500.3|14499|14497.9|14496.6|14501.2|14499.5|14497.9|14496.5|715
1585075200000|2020-03-24 18:40:00|14498|14496.7|14499.5|14498.2|14502.3|14500.5|14498|14496.5|665
1585075500000|2020-03-24 18:45:00|14499.8|14498.5|14499.5|14498.2|14505.7|14503.7|14499.3|14497.5|603
1585075800000|2020-03-24 18:50:00|14499.6|14498.3|14500|14498.7|14503.6|14501.6|14499|14497.3|733
1585076100000|2020-03-24 18:55:00|14500.1|14498.8|14495.5|14494.2|14500.5|14498.8|14494.5|14492.4|580
1585076400000|2020-03-24 19:00:00|14495.8|14494.5|14495.2|14493.1|14496.6|14494.9|14492.5|14490.4|590
1585076700000|2020-03-24 19:05:00|14495.4|14493.3|14494.8|14492.7|14496.5|14494.9|14493.9|14492|693
1585077000000|2020-03-24 19:10:00|14495|14492.9|14500.4|14498.3|14501.1|14499|14494.7|14492.6|729
1585077300000|2020-03-24 19:15:00|14500.5|14498.4|14503.3|14501.2|14505.5|14502.7|14499.7|14497.6|788
1585077600000|2020-03-24 19:20:00|14502.8|14500.7|14500.3|14498.2|14506.1|14503.3|14499.8|14497.6|978
1585077900000|2020-03-24 19:25:00|14500.5|14498.1|14499.4|14497.3|14504|14501.7|14499.2|14497.1|754
1585078200000|2020-03-24 19:30:00|14499.3|14497.2|14492.1|14489.9|14499.8|14497.7|14491.7|14489.6|717
1585078500000|2020-03-24 19:35:00|14492|14489.8|14494.2|14492.1|14498|14495.9|14491.9|14489.8|940
1585078800000|2020-03-24 19:40:00|14494.3|14492.2|14486.7|14484.6|14494.3|14492.2|14480.3|14478.1|830
1585079100000|2020-03-24 19:45:00|14486|14484.2|14491.9|14489.8|14493.9|14491.8|14480|14477.9|925
1585079400000|2020-03-24 19:50:00|14491.7|14489.6|14491|14489.7|14492.4|14490.8|14485.5|14483.4|657
1585079700000|2020-03-24 19:55:00|14490.9|14489.6|14486.6|14484.5|14492.8|14491.5|14484.1|14482|818
1585080000000|2020-03-24 20:00:00|14487.1|14485|14486.1|14483.8|14491.6|14489.7|14482.5|14480|631
1585080300000|2020-03-24 20:05:00|14486|14483.7|14485|14482.9|14487.2|14485.1|14483.3|14481.2|366
1585080600000|2020-03-24 20:10:00|14485.1|14483|14494.9|14491.7|14496|14493.7|14484.9|14482.8|695
1585080900000|2020-03-24 20:15:00|14494.7|14491.6|14494.5|14492.2|14500.8|14497.6|14493.3|14490.6|762
1585081200000|2020-03-24 20:20:00|14494.2|14492.3|14498|14495.3|14499.1|14496|14487.3|14484.9|700
1585081500000|2020-03-24 20:25:00|14498.5|14496.4|14508.7|14504.5|14511.8|14508|14496.3|14494.2|957
1585081800000|2020-03-24 20:30:00|14508.8|14504.1|14491.7|14489.6|14508.8|14504.2|14491.6|14489.2|782
1585082100000|2020-03-24 20:35:00|14491.6|14489.5|14484.8|14481.8|14492.2|14489.6|14483.3|14480.7|746
1585082400000|2020-03-24 20:40:00|14484.7|14481.7|14472|14468.6|14485.2|14482.1|14469.9|14467.4|844
1585082700000|2020-03-24 20:45:00|14472.1|14468.7|14462.8|14460.7|14472.9|14469.3|14459.3|14456.9|844
1585083000000|2020-03-24 20:50:00|14462.9|14461|14451.7|14449.1|14464.3|14461.9|14445.5|14442.6|846
1585083300000|2020-03-24 20:55:00|14452|14448.9|14465.7|14460|14468.2|14460.9|14450.4|14447|739
1585083600000|2020-03-24 21:00:00|14466.4|14461.4|14464.6|14458.7|14468.9|14462.5|14464.4|14457|101
1585083900000|2020-03-24 21:05:00|14464.5|14458.5|14475.5|14467.5|14480.6|14472.6|14463.8|14458|293
1585084200000|2020-03-24 21:10:00|14476.2|14468.2|14471.5|14463.5|14477.1|14469.1|14467.5|14459.5|352
1585084500000|2020-03-24 21:15:00|14469.4|14461.4|14474.1|14466.5|14475.3|14469.8|14468.2|14460.2|336
1585084800000|2020-03-24 21:20:00|14474|14466.7|14470.5|14462.5|14487.4|14479.4|14470.2|14462.2|420
1585085100000|2020-03-24 21:25:00|14470.7|14462.7|14472.2|14464.2|14474.4|14467.1|14470.1|14462.1|290
1585085400000|2020-03-24 21:30:00|14472.1|14464.1|14467|14459|14473.5|14466.2|14466.1|14458.1|311
1585085700000|2020-03-24 21:35:00|14467.1|14459.1|14465.7|14457.7|14470.8|14463.6|14464.7|14457.3|286
1585086000000|2020-03-24 21:40:00|14465.8|14457.8|14464.8|14456.8|14466.2|14458.2|14462.9|14454.9|239
1585086300000|2020-03-24 21:45:00|14465.2|14457.2|14463.7|14457.6|14466.4|14460.5|14462.4|14456.3|357
1585086600000|2020-03-24 21:50:00|14463.4|14458.2|14466.6|14459.4|14468.7|14460.7|14461.8|14456.7|235
1585086900000|2020-03-24 21:55:00|14466.2|14459.1|14469.2|14462.5|14469.8|14463.7|14466.2|14459.1|289
1585087200000|2020-03-24 22:00:00|14469.5|14461.5|14476.1|14471.1|14487.2|14479.4|14468.7|14461.5|602
1585087500000|2020-03-24 22:05:00|14476|14471.2|14470.4|14464.1|14476|14472.4|14469.8|14463.6|352
1585087800000|2020-03-24 22:10:00|14470.8|14463.7|14474.4|14468.8|14474.8|14469.3|14467.8|14462.7|311
1585088100000|2020-03-24 22:15:00|14474.3|14469.2|14474.5|14469.6|14476.4|14471.5|14471|14466.2|368
1585088400000|2020-03-24 22:20:00|14474.8|14470|14463.1|14457.8|14475.4|14470.3|14461.8|14455.4|364
1585088700000|2020-03-24 22:25:00|14463|14457.9|14458.3|14454.8|14463.3|14458.4|14457.8|14453.9|318
1585089000000|2020-03-24 22:30:00|14458.5|14455|14445.8|14440.9|14460.2|14455.7|14444.3|14440.4|433
1585089300000|2020-03-24 22:35:00|14446.4|14441.6|14430|14425.7|14446.8|14442|14426.4|14421.1|518
1585089600000|2020-03-24 22:40:00|14430.2|14425|14436.9|14431.4|14437.7|14432.6|14430.1|14425|382
1585089900000|2020-03-24 22:45:00|14437.2|14431.5|14441|14435.1|14442.2|14436.4|14435.7|14429.4|279
1585090200000|2020-03-24 22:50:00|14441.1|14435.2|14428.5|14421.9|14441.5|14436|14428.4|14421.3|384
1585090500000|2020-03-24 22:55:00|14428.7|14422.4|14436.6|14431.3|14438.1|14433.8|14428.1|14421.7|397
1585090800000|2020-03-24 23:00:00|14436.7|14431.4|14440.6|14435.7|14446.7|14440.3|14436|14431|420
1585091100000|2020-03-24 23:05:00|14440.5|14436.3|14438.4|14432.3|14449.5|14443.9|14433.2|14428.6|609
1585091400000|2020-03-24 23:10:00|14438.3|14432.2|14436.6|14430|14443.4|14438.5|14431.2|14426|402
1585091700000|2020-03-24 23:15:00|14436.4|14430.1|14443|14439.3|14443.3|14439.3|14436.1|14429.6|464
1585092000000|2020-03-24 23:20:00|14442.9|14439.2|14444.1|14439.5|14451.6|14447.9|14439|14435.3|514
1585092300000|2020-03-24 23:25:00|14444.4|14439.4|14448.5|14444.4|14454.6|14449.2|14442.8|14438.3|446
1585092600000|2020-03-24 23:30:00|14449.1|14443.6|14448.1|14443.8|14452.2|14448.1|14441.6|14438.4|485
1585092900000|2020-03-24 23:35:00|14448|14443|14443.6|14440.7|14448|14443.7|14441.5|14438.8|404
1585093200000|2020-03-24 23:40:00|14443.5|14440.6|14438.9|14435.5|14444|14440.8|14434.4|14431.6|606
1585093500000|2020-03-24 23:45:00|14439|14435.6|14443.5|14440.8|14445.6|14443.2|14438.4|14434.9|478
1585093800000|2020-03-24 23:50:00|14443.6|14440.7|14444.9|14441.7|14445.9|14441.9|14440.6|14437.6|400
1585094100000|2020-03-24 23:55:00|14444.8|14441.8|14442.5|14439.6|14445.9|14442.1|14438.3|14435|626
1585094400000|2020-03-25 00:00:00|14442.9|14439.8|14445.8|14442.1|14452|14448.9|14440.6|14437.2|761
1585094700000|2020-03-25 00:05:00|14445.9|14441.9|14447.1|14443.7|14449|14445.2|14444.2|14441|528
1585095000000|2020-03-25 00:10:00|14446.6|14443.8|14446.5|14443.1|14447.6|14444.1|14443.1|14440.4|517
1585095300000|2020-03-25 00:15:00|14446.4|14443|14443|14440.6|14447.5|14443.7|14442.7|14440|497
1585095600000|2020-03-25 00:20:00|14443.1|14440.5|14443.3|14440.8|14444.2|14441.3|14441.5|14438.3|533
1585095900000|2020-03-25 00:25:00|14443.7|14440.9|14449.1|14446.5|14450.6|14448.1|14442.9|14440.6|654
1585096200000|2020-03-25 00:30:00|14449.3|14447|14456.3|14452|14456.5|14452.7|14449|14446.1|583
1585096500000|2020-03-25 00:35:00|14456.5|14451.9|14461|14458.8|14462.1|14459.2|14455.9|14451.7|627
1585096800000|2020-03-25 00:40:00|14461.1|14458.6|14459.8|14455.7|14462|14459.6|14456.2|14452.2|605
1585097100000|2020-03-25 00:45:00|14459.4|14455.9|14458.7|14454.5|14461.7|14458.8|14455.4|14451.4|563
1585097400000|2020-03-25 00:50:00|14459.1|14455.1|14457.7|14453.3|14460.9|14456.7|14457.1|14453.2|830
1585097700000|2020-03-25 00:55:00|14457.6|14453.7|14457.2|14453.2|14464|14460.3|14453.4|14449.4|742
1585098000000|2020-03-25 01:00:00|14457.3|14453.4|14444.6|14441.8|14457.4|14453.7|14444.2|14441|665
1585098300000|2020-03-25 01:05:00|14444.8|14441.9|14430.9|14427|14444.8|14441.9|14430.9|14427|794
1585098600000|2020-03-25 01:10:00|14431|14426.9|14427.2|14423.4|14431.2|14427.6|14425.3|14421.8|570
1585098900000|2020-03-25 01:15:00|14427.1|14423.3|14434.6|14431.5|14434.8|14431.7|14425.4|14421.7|545
1585099200000|2020-03-25 01:20:00|14434|14431.6|14435.8|14432.2|14441.6|14437.7|14434|14431.1|502
1585099500000|2020-03-25 01:25:00|14435.5|14432.1|14430.5|14427|14436.7|14433|14430.2|14426.2|546
1585099800000|2020-03-25 01:30:00|14430.7|14426.9|14429.6|14425.7|14432.4|14429.1|14426.2|14422|540
1585100100000|2020-03-25 01:35:00|14429.7|14425.8|14429.3|14426.2|14433.6|14429.4|14429.2|14425.3|456
1585100400000|2020-03-25 01:40:00|14429.1|14426.3|14426|14422.8|14430.7|14427.6|14425.8|14422.6|540
1585100700000|2020-03-25 01:45:00|14426.4|14422.9|14425.4|14422|14430.1|14426.9|14425.2|14421.9|515
1585101000000|2020-03-25 01:50:00|14425.3|14422.1|14422.9|14419.9|14426.2|14422.2|14422.3|14419.5|448
1585101300000|2020-03-25 01:55:00|14422.8|14419.8|14418|14415.6|14422.8|14419.9|14416.1|14412.5|620
1585101600000|2020-03-25 02:00:00|14417.8|14415.7|14405.8|14403.7|14418.7|14416.4|14405.8|14403.6|559
1585101900000|2020-03-25 02:05:00|14405.3|14402.9|14393.1|14389.7|14405.5|14403.1|14383.4|14381.2|744
1585102200000|2020-03-25 02:10:00|14392.8|14389.4|14398.5|14396.2|14403.8|14400.1|14391.7|14388.5|658
1585102500000|2020-03-25 02:15:00|14398.3|14396.1|14395.3|14393.2|14399.1|14396.7|14393.8|14391.2|453
1585102800000|2020-03-25 02:20:00|14395.4|14393.3|14390.4|14388.3|14395.6|14393.5|14387.9|14385.3|439
1585103100000|2020-03-25 02:25:00|14390.6|14388.5|14393|14390.6|14393.1|14390.9|14388.2|14386.1|401
1585103400000|2020-03-25 02:30:00|14392.7|14390.5|14400.3|14398.2|14401.1|14399|14392.7|14390.4|321
1585103700000|2020-03-25 02:35:00|14400.2|14398.1|14395.9|14393.8|14400.9|14399.1|14393.4|14391.3|360
1585104000000|2020-03-25 02:40:00|14395.4|14394.1|14387.7|14384.5|14395.9|14394.3|14383.1|14380.7|600
1585104300000|2020-03-25 02:45:00|14387.8|14384.2|14387.9|14385|14389.2|14385.7|14385.1|14381.8|486
1585104600000|2020-03-25 02:50:00|14387.8|14385.1|14390.8|14388.2|14391.8|14388.8|14387.2|14384.5|398
1585104900000|2020-03-25 02:55:00|14390.7|14388.1|14379.8|14377.7|14391|14388.5|14379.6|14377.3|515
1585105200000|2020-03-25 03:00:00|14379.9|14377.8|14380|14377.9|14380.6|14378.5|14379.4|14377.3|246
1585105500000|2020-03-25 03:05:00|14379.9|14377.8|14379.7|14377.6|14380.3|14378.2|14379.5|14377.4|161
1585105800000|2020-03-25 03:10:00|14379.5|14377.4|14385|14382.8|14386|14382.8|14379.1|14377|495
1585106100000|2020-03-25 03:15:00|14385.2|14382.6|14388.6|14386.1|14389.1|14386.4|14383|14380.3|514
1585106400000|2020-03-25 03:20:00|14388.8|14386|14399.6|14396.5|14399.8|14396.6|14388.5|14385.9|600
1585106700000|2020-03-25 03:25:00|14400.1|14396.8|14402.4|14399.7|14403.3|14400.2|14399.2|14395.7|438
1585107000000|2020-03-25 03:30:00|14402.2|14399.6|14401.8|14398.4|14402.4|14399.8|14400.4|14397.5|299
1585107300000|2020-03-25 03:35:00|14401.9|14398.5|14397.9|14394.7|14403.7|14400.4|14397.9|14394.1|413
1585107600000|2020-03-25 03:40:00|14397.6|14393.2|14391.2|14387.5|14397.7|14393.5|14388.3|14384.3|480
1585107900000|2020-03-25 03:45:00|14391.1|14387.4|14388.5|14385.1|14391.6|14388|14388.5|14384.8|385
1585108200000|2020-03-25 03:50:00|14388.3|14384.7|14392.2|14388.4|14394.2|14390.3|14384.9|14380.6|505
1585108500000|2020-03-25 03:55:00|14392|14388.5|14390.5|14388|14399.1|14395.4|14390.5|14387.8|525
1585108800000|2020-03-25 04:00:00|14390.7|14387.7|14388.8|14385.9|14391.4|14388|14387.7|14384.4|587
1585109100000|2020-03-25 04:05:00|14388.5|14385.7|14388.7|14386.1|14389.4|14386.7|14387.6|14384.5|510
1585109400000|2020-03-25 04:10:00|14388.6|14386|14391.2|14388.6|14391.5|14389|14388.3|14385.6|464
1585109700000|2020-03-25 04:15:00|14390.9|14388.3|14393.6|14390.1|14395|14391.5|14390.9|14387.9|494
1585110000000|2020-03-25 04:20:00|14393.4|14389.9|14396.8|14392.9|14397.8|14394.1|14392.9|14389.9|329
1585110300000|2020-03-25 04:25:00|14396.7|14393|14398|14395.5|14399|14396.1|14394.2|14390.2|363
1585110600000|2020-03-25 04:30:00|14397.9|14395.4|14400.2|14395.7|14401.9|14396.9|14396.8|14393|398
1585110900000|2020-03-25 04:35:00|14399.9|14394.6|14399|14395.3|14400.6|14395.8|14397.6|14393|440
1585111200000|2020-03-25 04:40:00|14398.7|14395.2|14396.8|14393.6|14400.1|14395.7|14393.5|14390.2|558
1585111500000|2020-03-25 04:45:00|14396.9|14393.7|14397.9|14394.7|14399|14396.1|14394.9|14391.9|511
1585111800000|2020-03-25 04:50:00|14398.2|14394.6|14395.5|14392.1|14398.6|14395.5|14394|14390.9|531
1585112100000|2020-03-25 04:55:00|14395.7|14392.2|14379.6|14376.5|14397.5|14393.7|14379|14375.7|624
1585112400000|2020-03-25 05:00:00|14379.8|14376.6|14384.1|14380.7|14384.4|14381.2|14370.3|14366.8|858
1585112700000|2020-03-25 05:05:00|14383.8|14380.6|14370.1|14366.8|14383.8|14381|14367.8|14364.2|804
1585113000000|2020-03-25 05:10:00|14370|14366.7|14372.1|14369.1|14376.6|14373.2|14366.7|14363.3|805
1585113300000|2020-03-25 05:15:00|14372.2|14369.2|14383.3|14379.4|14383.8|14379.4|14371.6|14368.9|674
1585113600000|2020-03-25 05:20:00|14383.6|14379.5|14375.7|14372.5|14386|14382.5|14371.4|14367.8|706
1585113900000|2020-03-25 05:25:00|14375.9|14372.3|14367.6|14364.8|14376.8|14373.8|14367.2|14363.9|685
1585114200000|2020-03-25 05:30:00|14368|14364.7|14359.1|14356.7|14368|14364.7|14355.7|14352.9|744
1585114500000|2020-03-25 05:35:00|14359.4|14356.5|14353.9|14349.6|14360.1|14357.9|14349.7|14346|596
1585114800000|2020-03-25 05:40:00|14353.7|14350.3|14354.6|14351.6|14357.1|14353.9|14352.7|14348.4|483
1585115100000|2020-03-25 05:45:00|14354.7|14351.7|14357.6|14354.7|14358.8|14355.8|14352.7|14350.4|570
1585115400000|2020-03-25 05:50:00|14357.5|14354.6|14356.5|14354.3|14358|14355.3|14352.5|14349.7|524
1585115700000|2020-03-25 05:55:00|14356.4|14354.2|14341|14337.5|14356.5|14354.2|14339.8|14336.9|658
1585116000000|2020-03-25 06:00:00|14341.4|14337.2|14335.6|14332.7|14344.1|14340.6|14335.6|14332.6|746
1585116300000|2020-03-25 06:05:00|14335.3|14332.8|14340.8|14337.2|14350.1|14346.7|14335.1|14332.4|767
1585116600000|2020-03-25 06:10:00|14340.6|14337.1|14345.9|14342.6|14347.9|14344.4|14340.3|14336.7|634
1585116900000|2020-03-25 06:15:00|14345.8|14343|14351|14348.3|14352.1|14348.9|14345.4|14342.5|509
1585117200000|2020-03-25 06:20:00|14351.1|14348.2|14348.6|14344.8|14351.4|14348.6|14345.9|14341.5|525
1585117500000|2020-03-25 06:25:00|14348.5|14344.5|14352.2|14348.8|14354.7|14351.5|14347.6|14344.2|500
1585117800000|2020-03-25 06:30:00|14352.1|14348.7|14351.4|14348.3|14352.7|14349.5|14348.6|14344.4|464
1585118100000|2020-03-25 06:35:00|14351.3|14348.2|14361.5|14358.1|14361.9|14358.2|14351.3|14348|542
1585118400000|2020-03-25 06:40:00|14361.6|14357.7|14354.4|14350.2|14363.4|14359.9|14352.1|14348.3|584
1585118700000|2020-03-25 06:45:00|14354.3|14350.3|14355.9|14351.8|14360.4|14357.1|14353.4|14349.7|520
1585119000000|2020-03-25 06:50:00|14355.8|14352|14361.8|14358.8|14362.7|14359.1|14355.8|14351.7|479
1585119300000|2020-03-25 06:55:00|14361.7|14358.7|14354|14349.2|14364.8|14361.2|14351.8|14349.1|588
1585119600000|2020-03-25 07:00:00|14353.9|14349.5|14357.5|14354.1|14358.2|14354.3|14348.9|14344.8|936
1585119900000|2020-03-25 07:05:00|14357.2|14354|14354|14349.8|14357.7|14354.4|14352|14348.1|713
1585120200000|2020-03-25 07:10:00|14353.9|14349.7|14352|14348.7|14354.5|14350.7|14351|14347|714
1585120500000|2020-03-25 07:15:00|14353.1|14348.6|14365.4|14361.8|14365.9|14362.6|14350.4|14347|798
1585120800000|2020-03-25 07:20:00|14365.3|14361.7|14371.5|14369|14373.5|14370.9|14364.5|14361.5|876
1585121100000|2020-03-25 07:25:00|14371.4|14368.9|14361.8|14358.1|14371.7|14368.9|14354.2|14351.5|761
1585121400000|2020-03-25 07:30:00|14362.8|14359.3|14376.9|14373.2|14380|14376.2|14361.4|14357.5|836
1585121700000|2020-03-25 07:35:00|14376.8|14373.3|14371.6|14367.5|14378.1|14374.3|14365.3|14362.1|1066
1585122000000|2020-03-25 07:40:00|14371.5|14367.6|14370|14367.7|14375.7|14372.2|14367.6|14363.8|872
1585122300000|2020-03-25 07:45:00|14370.1|14367.8|14374.8|14371.3|14377.8|14374.5|14366.8|14363.6|963
1585122600000|2020-03-25 07:50:00|14374.7|14371.4|14364.4|14361.2|14380.8|14378.6|14363.4|14359.8|966
1585122900000|2020-03-25 07:55:00|14364.3|14361.4|14367|14363.3|14375.6|14372.8|14361.5|14358.2|991
1585123200000|2020-03-25 08:00:00|14365.6|14362.2|14396.2|14392.9|14400.2|14397.3|14365.1|14361.5|1138
1585123500000|2020-03-25 08:05:00|14396.3|14392.6|14378.6|14375.1|14401.9|14399.5|14370.2|14367|1120
1585123800000|2020-03-25 08:10:00|14378.5|14375.2|14361.1|14358.1|14383.8|14380.4|14358.9|14355.8|1018
1585124100000|2020-03-25 08:15:00|14361|14358|14352.7|14348.9|14361.9|14359|14349.8|14347.1|943
1585124400000|2020-03-25 08:20:00|14351.4|14347.8|14333.2|14330.5|14353.4|14349.8|14329.6|14326.8|946
1585124700000|2020-03-25 08:25:00|14333.1|14330.4|14328.6|14325.4|14333.2|14330.4|14318.6|14315.3|1031
1585125000000|2020-03-25 08:30:00|14329.7|14326.1|14332.2|14329.4|14337|14334.6|14325.1|14321.7|1003
1585125300000|2020-03-25 08:35:00|14332|14329.2|14346.5|14343.2|14354.5|14350.4|14322.2|14319|1051
1585125600000|2020-03-25 08:40:00|14346.6|14343|14330.6|14327.2|14350.5|14347.1|14330.1|14326.5|814
1585125900000|2020-03-25 08:45:00|14330.8|14327.3|14322.5|14319.5|14333.6|14330.8|14320.1|14317.2|798
1585126200000|2020-03-25 08:50:00|14322.4|14319.6|14301.7|14297.7|14330.2|14326.9|14301.7|14297.6|837
1585126500000|2020-03-25 08:55:00|14301.9|14298.1|14307.8|14303.3|14311.6|14309|14299.1|14295.2|845
1585126800000|2020-03-25 09:00:00|14307.7|14303.4|14315.4|14311.6|14317|14313|14302.6|14299.8|776
1585127100000|2020-03-25 09:05:00|14315.6|14311.4|14318.2|14315.2|14325.6|14322|14315.3|14311.3|788
1585127400000|2020-03-25 09:10:00|14318.1|14315.5|14324|14321.6|14333.4|14329.4|14318|14315.1|827
1585127700000|2020-03-25 09:15:00|14323.9|14321.7|14324|14321|14327.2|14324.1|14318.3|14315.5|765
1585128000000|2020-03-25 09:20:00|14324.1|14321.1|14322.2|14318.9|14332.6|14328.9|14321.4|14318.5|864
1585128300000|2020-03-25 09:25:00|14322.3|14319.1|14316.2|14313|14322.4|14319.1|14313|14309.8|701
1585128600000|2020-03-25 09:30:00|14316.1|14312.8|14325.6|14321.6|14326.1|14322.3|14311.3|14308|655
1585128900000|2020-03-25 09:35:00|14325.5|14321.8|14323.4|14320.2|14329.9|14326|14322.2|14318.7|599
1585129200000|2020-03-25 09:40:00|14323.5|14320.4|14331.6|14328.8|14336.9|14333.4|14322.1|14318.7|791
1585129500000|2020-03-25 09:45:00|14331.7|14328.9|14327.4|14323.9|14331.7|14329|14321.7|14318.5|729
1585129800000|2020-03-25 09:50:00|14327.2|14323.7|14339.2|14336|14339.7|14336.2|14325.1|14321.8|903
1585130100000|2020-03-25 09:55:00|14339.1|14336.1|14340.4|14337.8|14345.5|14342.6|14338.4|14335.8|797
1585130400000|2020-03-25 10:00:00|14340.6|14337.5|14340|14337.9|14345.4|14343.1|14335.7|14332.5|800
1585130700000|2020-03-25 10:05:00|14340.2|14337.8|14345.4|14342.6|14348.6|14345.8|14339.7|14337.3|752
1585131000000|2020-03-25 10:10:00|14345.3|14342.3|14352.7|14349.7|14355.3|14352.8|14342.8|14340.3|518
1585131300000|2020-03-25 10:15:00|14352.5|14349.8|14363|14360.1|14366.5|14363.9|14351.4|14348.8|783
1585131600000|2020-03-25 10:20:00|14362.9|14360.2|14357.1|14353.5|14366.7|14363.6|14353.9|14350.9|785
1585131900000|2020-03-25 10:25:00|14356.9|14353.6|14363.9|14360.7|14367.1|14364.1|14352.8|14350.5|902
1585132200000|2020-03-25 10:30:00|14363.7|14360.8|14364.9|14361.3|14371.1|14366.9|14355.3|14352.1|884
1585132500000|2020-03-25 10:35:00|14365|14361.4|14355.5|14352.5|14367|14363.4|14352|14348.8|883
1585132800000|2020-03-25 10:40:00|14355.3|14352.4|14360|14356.8|14367.8|14363.7|14353.6|14349.6|880
1585133100000|2020-03-25 10:45:00|14359.9|14356.7|14385.8|14382.1|14387.7|14384.2|14359.8|14356.7|825
1585133400000|2020-03-25 10:50:00|14385.9|14382.3|14392.9|14390.1|14394.2|14390.9|14381.3|14377.9|764
1585133700000|2020-03-25 10:55:00|14393.1|14389.9|14414.5|14410.4|14415.7|14411.3|14392.5|14389.9|845
1585134000000|2020-03-25 11:00:00|14414.8|14410.1|14410.8|14406.1|14416.4|14413.2|14395.4|14391.5|1007
1585134300000|2020-03-25 11:05:00|14410.6|14406.2|14409.4|14407.2|14411.7|14407.8|14396.7|14393|905
1585134600000|2020-03-25 11:10:00|14412.4|14409|14411.7|14407.9|14427.6|14423.1|14408.5|14405.3|935
1585134900000|2020-03-25 11:15:00|14412.3|14408.7|14404.3|14401.5|14412.9|14408.7|14395.8|14392.7|928
1585135200000|2020-03-25 11:20:00|14404.2|14401.4|14400.4|14398.3|14412.7|14409.5|14396.3|14393.9|887
1585135500000|2020-03-25 11:25:00|14400.7|14398.6|14412.8|14410|14414.8|14411.2|14398.5|14396.2|879
1585135800000|2020-03-25 11:30:00|14413.1|14409.9|14419.2|14416.3|14423.2|14419.7|14401.5|14397.9|910
1585136100000|2020-03-25 11:35:00|14419.6|14416.4|14407.2|14404.4|14420.2|14417.2|14405.4|14402.3|858
1585136400000|2020-03-25 11:40:00|14407.5|14404.3|14404.1|14401.8|14408.7|14406|14400.9|14398.8|824
1585136700000|2020-03-25 11:45:00|14404.2|14401.6|14397.9|14395.2|14406.6|14403.9|14395.1|14392.5|712
1585137000000|2020-03-25 11:50:00|14397.8|14395.4|14403.7|14401.2|14406.1|14403.5|14397.8|14395.3|825
1585137300000|2020-03-25 11:55:00|14404.4|14401.4|14397.9|14395.4|14411.4|14409.1|14397.1|14394.6|937
1585137600000|2020-03-25 12:00:00|14397.7|14395.5|14394.7|14392.4|14403.7|14401.5|14394.5|14391.8|910
1585137900000|2020-03-25 12:05:00|14394.5|14392.3|14389.6|14387.5|14395.4|14392.6|14385.8|14384.3|679
1585138200000|2020-03-25 12:10:00|14389.5|14387.4|14394.7|14392.3|14397.8|14394.9|14388.2|14386.1|838
1585138500000|2020-03-25 12:15:00|14394.6|14392.4|14385.5|14383.4|14395.9|14393.8|14382.6|14380.5|872
1585138800000|2020-03-25 12:20:00|14386.1|14384|14386.8|14384.5|14393.2|14390.7|14378.2|14376.1|954
1585139100000|2020-03-25 12:25:00|14386.7|14384.4|14388.2|14382.2|14395.5|14392.2|14384.7|14379.2|788
1585139400000|2020-03-25 12:30:00|14390|14382.3|14365.9|14363.2|14393.9|14385.9|14364.1|14361.2|908
1585139700000|2020-03-25 12:35:00|14366|14363.3|14371.3|14367.6|14371.9|14367.7|14356.2|14353.8|909
1585140000000|2020-03-25 12:40:00|14370.4|14366.8|14357.8|14355|14370.4|14366.8|14356.5|14354.4|953
1585140300000|2020-03-25 12:45:00|14357.9|14355.2|14360.3|14359|14361.6|14359.5|14356.7|14354.6|724
1585140600000|2020-03-25 12:50:00|14360.7|14358.6|14357.6|14354.6|14361.3|14359.2|14352.1|14349.9|802
1585140900000|2020-03-25 12:55:00|14357.5|14354.3|14361.5|14358.8|14361.5|14359.4|14354.7|14352.6|675
1585141200000|2020-03-25 13:00:00|14361.3|14358.7|14368.8|14366.7|14368.8|14366.7|14360.5|14358|691
1585141500000|2020-03-25 13:05:00|14368.7|14366.6|14361.8|14359.7|14373.2|14371.1|14360.2|14358.1|715
1585141800000|2020-03-25 13:10:00|14362.1|14360|14356.2|14353.9|14364.7|14362.6|14356.2|14353.9|814
1585142100000|2020-03-25 13:15:00|14355.6|14353.5|14340.6|14338.5|14355.8|14353.7|14340.6|14338.4|631
1585142400000|2020-03-25 13:20:00|14341|14338.6|14322.5|14320.4|14341.2|14338.6|14320.4|14318.3|882
1585142700000|2020-03-25 13:25:00|14322.6|14320.5|14308|14305.3|14324.9|14322.8|14302.9|14300.5|942
1585143000000|2020-03-25 13:30:00|14307.8|14305.4|14309.9|14307.7|14320.2|14317.3|14304.9|14302.6|1057
1585143300000|2020-03-25 13:35:00|14309.7|14307.4|14311.7|14309.1|14318.8|14316.5|14304.2|14302|1090
1585143600000|2020-03-25 13:40:00|14312.1|14309.7|14334.1|14331.3|14336.1|14334|14309.4|14307.3|1032
1585143900000|2020-03-25 13:45:00|14333.5|14331.4|14339.5|14337.4|14350.5|14348|14332.6|14329.9|1119
1585144200000|2020-03-25 13:50:00|14339.8|14337.3|14374.6|14371.9|14378.2|14375.1|14338|14335.7|1120
1585144500000|2020-03-25 13:55:00|14374.7|14372.2|14372.6|14369.3|14380.2|14376.4|14356.5|14353.6|1104
1585144800000|2020-03-25 14:00:00|14373.2|14369.5|14384.5|14381.5|14397.6|14394.7|14372.9|14369.5|1226
1585145100000|2020-03-25 14:05:00|14383.5|14380.9|14375.9|14373.5|14385.7|14382.8|14374.1|14371.7|1095
1585145400000|2020-03-25 14:10:00|14376|14373.6|14381.4|14378.8|14381.7|14379.6|14368.5|14365.6|1077
1585145700000|2020-03-25 14:15:00|14381.3|14378.6|14366.2|14363.3|14381.4|14379.1|14361.2|14358.3|1187
1585146000000|2020-03-25 14:20:00|14366.4|14363.5|14364.3|14361.5|14368.2|14365.6|14352.6|14350.3|1078
1585146300000|2020-03-25 14:25:00|14364.1|14361.4|14355.8|14350|14366.6|14364|14343.2|14340.3|1088
1585146600000|2020-03-25 14:30:00|14355.9|14350.1|14341|14338.9|14356.3|14350.2|14333.5|14331.2|1137
1585146900000|2020-03-25 14:35:00|14340.5|14338|14335.8|14333.7|14353.3|14351|14332.5|14330.3|1053
1585147200000|2020-03-25 14:40:00|14335.9|14333.8|14348.4|14345.6|14351.2|14347.5|14332.4|14330.2|1039
1585147500000|2020-03-25 14:45:00|14348.3|14345.4|14345.2|14343.1|14361.7|14359.3|14344.9|14342.4|984
1585147800000|2020-03-25 14:50:00|14345.6|14343.5|14347.5|14344.9|14351.5|14348.3|14338.8|14336|957
1585148100000|2020-03-25 14:55:00|14347.9|14345.2|14346|14343.9|14355|14352.8|14343.9|14341.8|921
1585148400000|2020-03-25 15:00:00|14345.7|14343.6|14349.1|14346.8|14349.3|14347.2|14336|14333.9|883
1585148700000|2020-03-25 15:05:00|14348.9|14346.7|14339.2|14336.6|14352.3|14350.2|14335.7|14333.6|895
1585149000000|2020-03-25 15:10:00|14339.1|14336.9|14343.2|14340.9|14350.2|14347.7|14335.3|14333.2|885
1585149300000|2020-03-25 15:15:00|14343.3|14341|14339.5|14337.4|14349.3|14347.2|14339|14336.9|751
1585149600000|2020-03-25 15:20:00|14340.4|14338.2|14347.7|14345.6|14350.2|14347.8|14336.8|14334.7|753
1585149900000|2020-03-25 15:25:00|14347.4|14345.3|14347.1|14345|14347.8|14346.3|14338.7|14336.1|707
1585150200000|2020-03-25 15:30:00|14346.9|14344.8|14341.5|14339.2|14352.3|14350.2|14338|14335.9|860
1585150500000|2020-03-25 15:35:00|14342.3|14339.3|14340.6|14338.5|14351.6|14349.3|14340.4|14338.3|882
1585150800000|2020-03-25 15:40:00|14341|14338.9|14339.2|14336.9|14348.2|14346.1|14335.4|14332.9|909
1585151100000|2020-03-25 15:45:00|14338.9|14336.8|14339.3|14337.2|14348.9|14346.5|14332.5|14330.4|958
1585151400000|2020-03-25 15:50:00|14339.2|14337.1|14333.8|14331.7|14346.5|14343.9|14331.6|14329.5|870
1585151700000|2020-03-25 15:55:00|14333.5|14331.4|14336.1|14334.8|14340.5|14338.7|14319.4|14317|920
1585152000000|2020-03-25 16:00:00|14336|14334.7|14323.9|14321.8|14339.9|14337.8|14322|14319.9|949
1585152300000|2020-03-25 16:05:00|14323.8|14321.7|14317.7|14315|14324.2|14322.1|14310.2|14308.1|899
1585152600000|2020-03-25 16:10:00|14317.5|14315.2|14316.5|14313.3|14325.5|14323.1|14314.8|14312.2|957
1585152900000|2020-03-25 16:15:00|14316.7|14314.4|14329.1|14326.1|14332.6|14329.9|14316.2|14313.2|1050
1585153200000|2020-03-25 16:20:00|14329.3|14326.9|14323.3|14321.2|14330.5|14328.4|14322|14319.9|967
1585153500000|2020-03-25 16:25:00|14323.8|14321.7|14316.5|14314.3|14325.6|14323.5|14315.6|14313.5|811
1585153800000|2020-03-25 16:30:00|14317.3|14314.7|14315.9|14313.5|14326.3|14324.2|14315.3|14312.2|960
1585154100000|2020-03-25 16:35:00|14316.6|14314.3|14310.1|14307.1|14320.6|14318.5|14308.2|14306.1|988
1585154400000|2020-03-25 16:40:00|14310.7|14307.8|14305.2|14303.1|14315.2|14312.5|14304.9|14302.8|1036
1585154700000|2020-03-25 16:45:00|14305.5|14303.4|14311.8|14309.2|14312.6|14310|14299.1|14296.9|1377
1585155000000|2020-03-25 16:50:00|14312.2|14310.1|14302.7|14300.6|14312.3|14310.1|14297|14294.9|1083
1585155300000|2020-03-25 16:55:00|14303|14300.9|14299.8|14297.6|14304.6|14302.5|14294.6|14292.5|1411
1585155600000|2020-03-25 17:00:00|14300.1|14298|14301.5|14299.4|14303.3|14301.2|14297.8|14295.7|1160
1585155900000|2020-03-25 17:05:00|14301.6|14299.5|14293.9|14291.8|14301.9|14300.6|14293.6|14291.7|930
1585156200000|2020-03-25 17:10:00|14294.1|14292|14289.5|14287.4|14294.1|14292.1|14286.4|14284.3|965
1585156500000|2020-03-25 17:15:00|14289.4|14287.3|14270.8|14269.5|14290.1|14288.8|14270.8|14269.2|1210
1585156800000|2020-03-25 17:20:00|14270.9|14269.6|14232.4|14230.3|14272|14270.4|14227.4|14225.1|1688
1585157100000|2020-03-25 17:25:00|14232.7|14230.6|14231.2|14228.9|14241|14238.1|14229|14226.8|1141
1585157400000|2020-03-25 17:30:00|14231.7|14229.6|14242.9|14240.8|14256.5|14254.4|14229.4|14227.3|1390
1585157700000|2020-03-25 17:35:00|14243.2|14241.1|14235.2|14233.1|14245.2|14243.2|14231.9|14229.8|1169
1585158000000|2020-03-25 17:40:00|14235.3|14233.2|14218.4|14216.2|14236.8|14234.7|14216|14213.3|1150
1585158300000|2020-03-25 17:45:00|14217.7|14215.3|14217.9|14215.8|14220.5|14218.1|14208.1|14206|1402
1585158600000|2020-03-25 17:50:00|14218|14215.9|14237.3|14235.2|14238|14235.9|14209.8|14207.4|1331
1585158900000|2020-03-25 17:55:00|14237.4|14235.3|14238.5|14236|14244.3|14242.1|14233.9|14231.8|1169
1585159200000|2020-03-25 18:00:00|14238.3|14235.8|14251.8|14249.7|14253.1|14251|14235.6|14232.7|1315
1585159500000|2020-03-25 18:05:00|14251.9|14249.8|14250.2|14248.9|14253.2|14251.1|14246.9|14245.1|1119
1585159800000|2020-03-25 18:10:00|14249.7|14248.4|14242.7|14240.6|14251.9|14249.8|14240.9|14238.8|1284
1585160100000|2020-03-25 18:15:00|14243|14240.9|14225.6|14223.5|14243|14240.9|14222.4|14220.3|1259
1585160400000|2020-03-25 18:20:00|14225.5|14223.4|14222.2|14220.1|14234.3|14232.2|14221.3|14219.2|1406
1585160700000|2020-03-25 18:25:00|14221.9|14219.8|14220.8|14218.7|14234|14231.7|14218.5|14216.4|1382
1585161000000|2020-03-25 18:30:00|14221.1|14219|14232.9|14230|14236.7|14235.2|14218.2|14216.1|1388
1585161300000|2020-03-25 18:35:00|14233|14230.1|14218.6|14216.4|14233|14230.2|14214.7|14212.2|1667
1585161600000|2020-03-25 18:40:00|14219.4|14216.9|14219.3|14217.1|14232|14229.2|14215|14212.5|1685
1585161900000|2020-03-25 18:45:00|14218.4|14216.3|14186.8|14183.6|14218.4|14216.3|14179.8|14177.3|1593
1585162200000|2020-03-25 18:50:00|14186.7|14183.7|14206.8|14204.7|14210.7|14208.6|14180.6|14177.7|1322
1585162500000|2020-03-25 18:55:00|14206.9|14204.8|14202.7|14200.6|14210.7|14208.9|14197.4|14195.2|989
1585162800000|2020-03-25 19:00:00|14201.9|14199.7|14206.8|14205.5|14210.8|14209.1|14201.8|14199.7|1072
1585163100000|2020-03-25 19:05:00|14206.7|14205.4|14217.5|14214.9|14217.7|14215.2|14206.5|14204.7|1151
1585163400000|2020-03-25 19:10:00|14217.3|14214.8|14210.5|14208.3|14222.9|14220.7|14209.1|14207|1347
1585163700000|2020-03-25 19:15:00|14210.6|14208.4|14213.3|14211.2|14213.5|14211.4|14205.6|14203.9|1224
1585164000000|2020-03-25 19:20:00|14213.2|14211.1|14211.9|14209.8|14216|14213.5|14203.1|14200.9|1290
1585164300000|2020-03-25 19:25:00|14212|14209.9|14207.9|14205.8|14215.1|14212.7|14207.3|14205.2|1082
1585164600000|2020-03-25 19:30:00|14208|14205.9|14194.1|14191.5|14208|14205.9|14191.7|14188.7|1291
1585164900000|2020-03-25 19:35:00|14193.9|14191.7|14200.2|14198.1|14200.6|14198.4|14188.6|14186.5|1348
1585165200000|2020-03-25 19:40:00|14200.1|14197.9|14204.3|14201.3|14207.6|14205.1|14190.7|14188|1334
1585165500000|2020-03-25 19:45:00|14204.2|14201.4|14214.4|14211.1|14215.2|14211.9|14201.5|14199.1|1538
1585165800000|2020-03-25 19:50:00|14214.5|14210.8|14210.4|14207.7|14222.5|14218.9|14208|14205.6|1793
1585166100000|2020-03-25 19:55:00|14210.3|14208.1|14202.1|14200|14212.3|14209.8|14199.7|14197.1|1639
1585166400000|2020-03-25 20:00:00|14201.9|14199.8|14206.5|14203.8|14207.7|14205.5|14195.5|14192.4|958
1585166700000|2020-03-25 20:05:00|14206.4|14203.7|14210.1|14207.3|14211.7|14208.9|14201.5|14198.6|718
1585167000000|2020-03-25 20:10:00|14210.2|14207.4|14204.8|14201.8|14213.9|14211.3|14201.5|14198.9|890
1585167300000|2020-03-25 20:15:00|14205|14201.9|14195.9|14193.8|14205.1|14201.9|14195.9|14193.8|701
1585167600000|2020-03-25 20:20:00|14195.7|14193.6|14204.7|14202.5|14205.9|14203.7|14193.4|14191.2|643
1585167900000|2020-03-25 20:25:00|14204.8|14202.6|14208.7|14206.6|14209|14206.8|14202.8|14200.5|491
1585168200000|2020-03-25 20:30:00|14208.8|14206.7|14197.3|14195.2|14210.9|14208.8|14196.9|14194.8|653
1585168500000|2020-03-25 20:35:00|14197.2|14195.1|14196.3|14194.2|14197.3|14195.2|14190.8|14188.7|455
1585168800000|2020-03-25 20:40:00|14196.4|14194.3|14199.1|14196.7|14200.1|14197|14194.8|14192.2|510
1585169100000|2020-03-25 20:45:00|14199.3|14196.8|14204.4|14200.4|14205.2|14201.8|14199.1|14196.8|663
1585169400000|2020-03-25 20:50:00|14204.3|14200.5|14191|14187.9|14204.7|14201.2|14189.8|14187.1|624
1585169700000|2020-03-25 20:55:00|14191.1|14188|14192.4|14190.3|14196.4|14190.9|14188.1|14186|548
1585170000000|2020-03-25 21:00:00|14192.2|14190|14204.7|14196.7|14204.9|14197.2|14190.1|14185.1|178
1585170300000|2020-03-25 21:05:00|14205.1|14197.1|14201.9|14193.9|14206.1|14200.2|14199.4|14191.4|217
1585170600000|2020-03-25 21:10:00|14201.7|14193.7|14204|14196|14205.1|14197.1|14198.8|14190.8|177
1585170900000|2020-03-25 21:15:00|14204.5|14196.5|14205.5|14197.5|14206.9|14198.9|14202.4|14194.4|124
1585171200000|2020-03-25 21:20:00|14205.2|14197.2|14206.1|14198.1|14206.3|14198.3|14205.1|14197.1|103
1585171500000|2020-03-25 21:25:00|14206.2|14198.2|14198.8|14190.8|14206.2|14198.2|14194|14186.2|475
1585171800000|2020-03-25 21:30:00|14198.9|14190.9|14196.2|14190.8|14200.9|14192.9|14193.2|14185.7|454
1585172100000|2020-03-25 21:35:00|14196.5|14190.3|14196.1|14188.1|14201.7|14195.2|14194.7|14187.5|309
1585172400000|2020-03-25 21:40:00|14195.8|14188.3|14195.6|14188.2|14197.7|14189.7|14193.4|14187.2|246
1585172700000|2020-03-25 21:45:00|14196|14188.1|14196|14188.6|14197|14191.7|14193.5|14188|198
1585173000000|2020-03-25 21:50:00|14195.8|14189.6|14195|14189.3|14196.7|14191|14193.8|14188.2|251
1585173300000|2020-03-25 21:55:00|14195.8|14188.8|14194.2|14186.7|14196.6|14189.8|14191.9|14186.2|462
1585173600000|2020-03-25 22:00:00|14192.5|14186.4|14195|14187.9|14196.1|14189.6|14190.6|14183.6|474
1585173900000|2020-03-25 22:05:00|14195.2|14188.2|14194.9|14187.2|14195.3|14188.4|14192.6|14185.1|372
1585174200000|2020-03-25 22:10:00|14194.8|14187.4|14190.6|14186.6|14196.7|14190.1|14189.3|14184.2|384
1585174500000|2020-03-25 22:15:00|14191.2|14186.3|14190.4|14186|14192.1|14187.8|14188|14183.1|355
1585174800000|2020-03-25 22:20:00|14190.5|14185.9|14189.7|14186.3|14192.5|14187.8|14188.8|14185.2|441
1585175100000|2020-03-25 22:25:00|14189.6|14186.1|14207.2|14204.3|14208.3|14204.6|14189.5|14185.8|635
1585175400000|2020-03-25 22:30:00|14207.3|14204.2|14209.5|14204.5|14219.6|14216.1|14205.8|14203.2|849
1585175700000|2020-03-25 22:35:00|14209.4|14204.6|14205.7|14202.4|14209.4|14205.3|14202.4|14198.9|464
1585176000000|2020-03-25 22:40:00|14207.2|14202.5|14196.3|14192.5|14208.5|14204.4|14195.3|14192|658
1585176300000|2020-03-25 22:45:00|14196.1|14192.6|14201.7|14198.3|14205.8|14201.6|14195.8|14192.1|559
1585176600000|2020-03-25 22:50:00|14201.6|14198|14210.3|14207.2|14211.9|14207.6|14201.4|14198|1007
1585176900000|2020-03-25 22:55:00|14210.4|14207.3|14218.4|14215.1|14218.8|14215.3|14208.9|14205.5|618
1585177200000|2020-03-25 23:00:00|14218.5|14215.2|14220.6|14217|14220.6|14217.1|14212.3|14208.7|760
1585177500000|2020-03-25 23:05:00|14220.5|14217.1|14221.3|14217.5|14224.2|14221.6|14218.5|14214.6|652
1585177800000|2020-03-25 23:10:00|14221.6|14217.2|14226.2|14221.7|14227|14222.9|14220|14216.1|444
1585178100000|2020-03-25 23:15:00|14226.4|14222.7|14232.9|14229.2|14237.3|14233.7|14225.2|14221.9|566
1585178400000|2020-03-25 23:20:00|14230.9|14228|14226.6|14223.9|14233|14230.7|14226.2|14222.9|609
1585178700000|2020-03-25 23:25:00|14226.3|14223.8|14232.6|14229.8|14234|14231.9|14223.1|14219.9|703
1585179000000|2020-03-25 23:30:00|14232.5|14229.7|14224.7|14221.6|14234.1|14231.4|14224|14220|598
1585179300000|2020-03-25 23:35:00|14224.9|14221.7|14217.6|14214.5|14224.9|14221.8|14217.5|14213.6|467
1585179600000|2020-03-25 23:40:00|14217.7|14214.7|14225.7|14222.2|14225.8|14222.5|14217.6|14214.4|502
1585179900000|2020-03-25 23:45:00|14225.5|14222.4|14221.9|14219|14226|14222.5|14218.4|14214.7|789
1585180200000|2020-03-25 23:50:00|14221.7|14219.2|14218.2|14216.1|14226.6|14223.2|14217.5|14214.4|824
1585180500000|2020-03-25 23:55:00|14218.1|14216|14223.8|14221.7|14223.9|14221.8|14216|14213|524
1585180800000|2020-03-26 00:00:00|14223.9|14221.8|14226.6|14223|14232|14229.7|14223|14220.1|791
1585181100000|2020-03-26 00:05:00|14226.9|14223.1|14218.5|14213.9|14232.5|14229.9|14218.1|14213.9|816
1585181400000|2020-03-26 00:10:00|14218.7|14215|14221|14217.6|14222.9|14220|14216.2|14214|956
1585181700000|2020-03-26 00:15:00|14220.7|14218.1|14221.5|14218.9|14223.4|14220.6|14216|14213.1|919
1585182000000|2020-03-26 00:20:00|14221.3|14219|14217.2|14214.3|14223.3|14220.2|14212.6|14210.4|1095
1585182300000|2020-03-26 00:25:00|14217.1|14214.2|14212.3|14209.4|14218.8|14215.3|14211.6|14208.8|831
1585182600000|2020-03-26 00:30:00|14212.4|14209.5|14216|14213.7|14218.6|14215.3|14212.4|14209.5|819
1585182900000|2020-03-26 00:35:00|14215.9|14213.6|14222.8|14220.6|14223.6|14221.1|14212.5|14209.7|799
1585183200000|2020-03-26 00:40:00|14222.7|14220.7|14218.1|14214.7|14226|14223.9|14215.9|14212.5|939
1585183500000|2020-03-26 00:45:00|14218.4|14214.6|14219.8|14216.7|14221.3|14218.1|14214.4|14211.3|960
1585183800000|2020-03-26 00:50:00|14220.2|14216.5|14221|14218.5|14224.6|14222.1|14219.1|14216.2|903
1585184100000|2020-03-26 00:55:00|14219.5|14217.4|14225.2|14223|14225.5|14223.1|14217.7|14214.7|1032
1585184400000|2020-03-26 01:00:00|14225.4|14222.8|14233.5|14230.6|14237.9|14234.1|14224.4|14221.5|1209
1585184700000|2020-03-26 01:05:00|14233.6|14230.8|14245|14241.6|14245.1|14241.9|14232.4|14229.3|1014
1585185000000|2020-03-26 01:10:00|14244.8|14242.1|14243.9|14241.6|14250.8|14248.2|14243.7|14241.1|873
1585185300000|2020-03-26 01:15:00|14244|14241.7|14241.8|14238.6|14249|14246.4|14238.7|14234|851
1585185600000|2020-03-26 01:20:00|14241.9|14238.7|14247.4|14244.2|14249.3|14245.5|14241.2|14238|618
1585185900000|2020-03-26 01:25:00|14247.5|14244.3|14250.4|14248.1|14251|14248.5|14246.8|14243.5|692
1585186200000|2020-03-26 01:30:00|14250.5|14248.2|14249.4|14246.8|14250.9|14248.6|14247.6|14243.8|590
1585186500000|2020-03-26 01:35:00|14249.5|14246.9|14244|14240.9|14251.7|14248.2|14243.1|14240.6|608
1585186800000|2020-03-26 01:40:00|14243.9|14241.2|14247.9|14245|14250.7|14247.1|14243.1|14240.7|454
1585187100000|2020-03-26 01:45:00|14248.3|14245.1|14256.9|14253.9|14257.1|14253.9|14246.7|14244.2|533
1585187400000|2020-03-26 01:50:00|14256.8|14253.8|14252.7|14249.8|14259|14256.7|14252.5|14249.3|814
1585187700000|2020-03-26 01:55:00|14252.8|14249.6|14260.5|14258.2|14260.6|14258.4|14251.4|14248.2|664
1585188000000|2020-03-26 02:00:00|14260.6|14258.3|14257.3|14255.2|14261.9|14259.6|14257.2|14254.5|562
1585188300000|2020-03-26 02:05:00|14257.4|14255.3|14264.9|14262.7|14269|14265.7|14256|14253.1|748
1585188600000|2020-03-26 02:10:00|14265|14262.8|14266.4|14263.4|14269.5|14267.2|14262.2|14259.6|798
1585188900000|2020-03-26 02:15:00|14265.9|14263.5|14268|14265.1|14270|14266.6|14262.6|14259.5|707
1585189200000|2020-03-26 02:20:00|14267.8|14265|14257.1|14254.2|14267.8|14265.1|14253.1|14249.4|720
1585189500000|2020-03-26 02:25:00|14257|14254.1|14258.5|14255.3|14262.2|14258.5|14256.9|14253.5|501
1585189800000|2020-03-26 02:30:00|14258.4|14255.1|14265.8|14263.1|14266.4|14264.2|14258.1|14254.2|583
1585190100000|2020-03-26 02:35:00|14265.9|14263.2|14260.1|14257.6|14270.2|14267.8|14259.1|14256|624
1585190400000|2020-03-26 02:40:00|14260|14257.5|14258.8|14256.2|14263.1|14259.4|14257.7|14255.5|646
1585190700000|2020-03-26 02:45:00|14258.7|14256.3|14252.6|14250.5|14260|14256.9|14252.5|14250.4|631
1585191000000|2020-03-26 02:50:00|14252.7|14250.6|14256.6|14252.9|14259.9|14256.7|14252.2|14250.1|709
1585191300000|2020-03-26 02:55:00|14256.7|14253|14250.2|14248.1|14257.4|14253.5|14247.5|14244|646
1585191600000|2020-03-26 03:00:00|14249|14248|14245.2|14242.7|14251.1|14248.3|14243.7|14241.4|602
1585191900000|2020-03-26 03:05:00|14245.3|14242.6|14245.1|14242.5|14249.7|14246.2|14241.1|14237.7|699
1585192200000|2020-03-26 03:10:00|14245.2|14242.6|14246.6|14244.4|14247.1|14244.8|14242.2|14239.8|541
1585192500000|2020-03-26 03:15:00|14246.7|14244.3|14237.2|14234.9|14246.7|14244.5|14234.1|14231.6|662
1585192800000|2020-03-26 03:20:00|14237.1|14235|14240.3|14237.1|14241|14237.3|14235.7|14232.9|628
1585193100000|2020-03-26 03:25:00|14240.4|14237|14243.2|14240.7|14246.4|14242.6|14236.3|14233.1|725
1585193400000|2020-03-26 03:30:00|14243.1|14240.8|14249.9|14246|14253.9|14249.7|14243|14240.1|726
1585193700000|2020-03-26 03:35:00|14249.8|14246.1|14246.6|14243.6|14251.3|14248|14246.3|14242.8|638
1585194000000|2020-03-26 03:40:00|14246.7|14243.7|14246.2|14242.8|14249.3|14245.7|14244.9|14241.6|521
1585194300000|2020-03-26 03:45:00|14246.3|14242.6|14245.2|14241.8|14247.5|14243.9|14244.5|14241.1|463
1585194600000|2020-03-26 03:50:00|14245.3|14241.6|14242|14238.2|14245.6|14242.4|14241.1|14236.3|610
1585194900000|2020-03-26 03:55:00|14241.9|14238|14237.5|14235|14242|14238.8|14236.7|14234.3|669
1585195200000|2020-03-26 04:00:00|14237.6|14235.1|14237.3|14234.3|14237.9|14235.1|14231.6|14228.2|715
1585195500000|2020-03-26 04:05:00|14237.2|14234.1|14235.6|14232.3|14237.3|14234.3|14233.7|14230.3|402
1585195800000|2020-03-26 04:10:00|14235.5|14232.4|14233.5|14229.7|14236.5|14233.1|14230.9|14227.8|603
1585196100000|2020-03-26 04:15:00|14233.4|14229.6|14238.7|14235.5|14238.8|14235.6|14232.6|14229.3|508
1585196400000|2020-03-26 04:20:00|14238.6|14235.7|14240.9|14237.5|14243.6|14240|14238.5|14234.9|488
1585196700000|2020-03-26 04:25:00|14241.1|14237.3|14236.4|14233.4|14242.3|14239.2|14236.2|14232.5|488
1585197000000|2020-03-26 04:30:00|14236.5|14233.2|14236.7|14233|14238.1|14234.5|14233.9|14230.1|529
1585197300000|2020-03-26 04:35:00|14236.8|14233.1|14236.4|14233.1|14240.1|14236.8|14236.1|14232.9|511
1585197600000|2020-03-26 04:40:00|14236.5|14233.2|14238.2|14235.9|14239.2|14236.8|14236.3|14232.1|362
1585197900000|2020-03-26 04:45:00|14238.6|14236.5|14237.6|14234.2|14241|14238|14237.1|14233.8|433
1585198200000|2020-03-26 04:50:00|14238.1|14234.1|14239.1|14236|14240.6|14236.6|14237.5|14234.1|457
1585198500000|2020-03-26 04:55:00|14239.6|14235.7|14239.4|14236.1|14240|14236.7|14236.5|14233.1|526
1585198800000|2020-03-26 05:00:00|14239.3|14236|14245.7|14243.3|14249.6|14244.8|14239.3|14235.5|593
1585199100000|2020-03-26 05:05:00|14245.9|14242.2|14244.9|14242.1|14248.6|14245.8|14244.5|14242|480
1585199400000|2020-03-26 05:10:00|14245|14242.2|14244|14240|14245|14242.5|14240.6|14237.3|491
1585199700000|2020-03-26 05:15:00|14244.1|14239.9|14243.7|14240.6|14247.2|14243.6|14242.1|14239|487
1585200000000|2020-03-26 05:20:00|14243.6|14240.5|14247.8|14244|14247.9|14244.2|14243|14239.5|433
1585200300000|2020-03-26 05:25:00|14247.6|14244.1|14244.3|14241|14248|14244.7|14244.2|14240.9|268
1585200600000|2020-03-26 05:30:00|14244.5|14240.9|14243.2|14239.9|14245|14241.5|14242.2|14239|408
1585200900000|2020-03-26 05:35:00|14243.3|14240|14241.6|14238.6|14245.3|14241.3|14241.3|14238.3|424
1585201200000|2020-03-26 05:40:00|14242.2|14238.8|14241.6|14238.3|14244.5|14241.2|14240.4|14237.7|476
1585201500000|2020-03-26 05:45:00|14241.4|14238.4|14247.1|14243.7|14247.7|14244.5|14241|14237.8|393
1585201800000|2020-03-26 05:50:00|14247|14244|14255.7|14252.7|14256.2|14252.9|14246.1|14243|604
1585202100000|2020-03-26 05:55:00|14255.6|14252.3|14248.5|14245.6|14257.1|14253.9|14248.3|14245.2|563
1585202400000|2020-03-26 06:00:00|14248.6|14245.2|14252|14248.4|14252.6|14249.1|14245.1|14241.8|523
1585202700000|2020-03-26 06:05:00|14252.1|14248.3|14260.3|14255.1|14264.2|14259.8|14251.6|14248.3|568
1585203000000|2020-03-26 06:10:00|14260.1|14255.3|14262.2|14259|14264.4|14261.3|14255.4|14251.7|518
1585203300000|2020-03-26 06:15:00|14262.1|14259.1|14263.2|14260.6|14264.7|14261.4|14261.2|14258|496
1585203600000|2020-03-26 06:20:00|14263.3|14260.4|14262.2|14258.8|14265.4|14262.7|14261.8|14258.2|660
1585203900000|2020-03-26 06:25:00|14262.1|14258.9|14271|14268.6|14271.5|14268.8|14261.4|14258.4|605
1585204200000|2020-03-26 06:30:00|14271.2|14268.3|14269.8|14266.7|14275.2|14273.1|14268.1|14264.8|630
1585204500000|2020-03-26 06:35:00|14269.6|14266.6|14265.7|14263|14270.1|14266.8|14264.7|14261.6|524
1585204800000|2020-03-26 06:40:00|14265.8|14263.1|14263|14259|14266.3|14263.6|14261.3|14258.3|542
1585205100000|2020-03-26 06:45:00|14262.7|14259.2|14274.5|14272|14274.7|14272|14261.8|14258.7|627
1585205400000|2020-03-26 06:50:00|14274.3|14271.6|14273.3|14270.5|14274.9|14272.7|14269.8|14267|668
1585205700000|2020-03-26 06:55:00|14273.2|14270.4|14273.8|14270.6|14274.3|14272.1|14271.5|14268.9|547
1585206000000|2020-03-26 07:00:00|14273.6|14270.7|14274.8|14271.7|14277|14274.4|14272.8|14270|761
1585206300000|2020-03-26 07:05:00|14274.7|14271.5|14266.1|14262.8|14274.9|14272|14266.1|14262.5|1015
1585206600000|2020-03-26 07:10:00|14266.4|14263|14260.4|14257.3|14267.1|14263.4|14257.9|14254.6|1147
1585206900000|2020-03-26 07:15:00|14260.5|14257.4|14267.2|14263.1|14268.7|14265.5|14260.3|14257.1|1033
1585207200000|2020-03-26 07:20:00|14266.8|14263.2|14274.5|14271.4|14275.8|14272.8|14264.8|14261.6|1100
1585207500000|2020-03-26 07:25:00|14274.7|14271.2|14262.4|14259.9|14275.5|14272.3|14257.9|14254.5|1155
1585207800000|2020-03-26 07:30:00|14262.3|14259.8|14267.3|14264.5|14268.6|14265.5|14260.2|14257.4|1060
1585208100000|2020-03-26 07:35:00|14269.5|14265.1|14274.7|14271.9|14275.3|14272.2|14261.2|14257.3|967
1585208400000|2020-03-26 07:40:00|14274.8|14271.8|14272|14268.7|14277.3|14275.1|14269.4|14265.8|1133
1585208700000|2020-03-26 07:45:00|14271.3|14267.8|14264.9|14262|14271.3|14267.8|14263.6|14260.3|966
1585209000000|2020-03-26 07:50:00|14265|14261.9|14266.7|14264.6|14272.5|14269.1|14263.4|14260.4|954
1585209300000|2020-03-26 07:55:00|14266.6|14264.5|14232.8|14229.7|14267.4|14264.9|14231.6|14228.6|1371
1585209600000|2020-03-26 08:00:00|14233.1|14229.9|14221.3|14218.3|14236.6|14233|14216.4|14214|1665
1585209900000|2020-03-26 08:05:00|14220.3|14216.6|14198.7|14195.9|14220.3|14216.6|14193.9|14191|1593
1585210200000|2020-03-26 08:10:00|14198.6|14196|14205.9|14202.6|14208.6|14205.7|14194.1|14191.1|1383
1585210500000|2020-03-26 08:15:00|14206.1|14202.3|14206.9|14203.8|14208.2|14204.4|14195.2|14192.2|1394
1585210800000|2020-03-26 08:20:00|14206.8|14203.7|14217.9|14214.7|14222.6|14219|14206.7|14203.5|1404
1585211100000|2020-03-26 08:25:00|14216.8|14213.6|14224.4|14220.4|14233.9|14230.6|14209.4|14206.5|1518
1585211400000|2020-03-26 08:30:00|14224.2|14220.7|14215.8|14213.1|14229|14225.6|14215.6|14212.4|1465
1585211700000|2020-03-26 08:35:00|14215.6|14213.2|14224.8|14221.3|14229.8|14225.8|14215.5|14212.6|1334
1585212000000|2020-03-26 08:40:00|14224.5|14221.2|14237.2|14234.8|14240.5|14237.4|14222|14219.4|1281
1585212300000|2020-03-26 08:45:00|14237|14235|14233.9|14231|14239|14236.1|14227.8|14224.7|1305
1585212600000|2020-03-26 08:50:00|14233.8|14230.9|14218.6|14215.1|14238.2|14235.2|14218.1|14214.6|1264
1585212900000|2020-03-26 08:55:00|14218.7|14215.2|14200.6|14197.3|14218.7|14215.3|14200.6|14196.9|1284
1585213200000|2020-03-26 09:00:00|14200.8|14197.1|14182.3|14180|14202.1|14199|14182.2|14179.7|1311
1585213500000|2020-03-26 09:05:00|14182.4|14179.9|14178.1|14175.9|14186.8|14184.2|14176.1|14174|908
1585213800000|2020-03-26 09:10:00|14178|14176|14177|14174.9|14179.7|14177.5|14173.9|14171.3|1010
1585214100000|2020-03-26 09:15:00|14177.1|14175|14175.9|14173.8|14181.1|14178.7|14174.7|14172.3|960
1585214400000|2020-03-26 09:20:00|14176|14173.9|14173.3|14170.6|14191.4|14188|14172.4|14169.8|1148
1585214700000|2020-03-26 09:25:00|14173.2|14170.8|14184.3|14181.9|14184.8|14181.9|14169.4|14166.5|1347
1585215000000|2020-03-26 09:30:00|14184.2|14181.5|14186.8|14184.1|14192.1|14189.1|14179.8|14177.2|1292
1585215300000|2020-03-26 09:35:00|14186.9|14184.2|14185.1|14182.8|14193.6|14191|14183|14180.2|1329
1585215600000|2020-03-26 09:40:00|14185.2|14182.9|14177.5|14175|14190.1|14188|14177|14174.5|1304
1585215900000|2020-03-26 09:45:00|14177.6|14175.1|14179.4|14175.9|14185.6|14182.5|14172.2|14169.2|1237
1585216200000|2020-03-26 09:50:00|14179.1|14176|14184.2|14181.1|14187.5|14184.8|14178.1|14175.6|1216
1585216500000|2020-03-26 09:55:00|14184|14181|14166|14163.4|14190.7|14188.6|14165.6|14162.7|1298
1585216800000|2020-03-26 10:00:00|14165.8|14163.3|14164.3|14161.9|14167.9|14164.9|14157|14154.7|1128
1585217100000|2020-03-26 10:05:00|14164.2|14161.8|14161.8|14159.5|14165.8|14163.4|14156.5|14154.2|1046
1585217400000|2020-03-26 10:10:00|14161.7|14159.4|14164.1|14161.7|14168.1|14165.3|14156.5|14154.4|1170
1585217700000|2020-03-26 10:15:00|14164|14161.6|14167.7|14165.6|14171.3|14168.4|14161.7|14159.5|927
1585218000000|2020-03-26 10:20:00|14167.4|14165.3|14168.9|14166.3|14173.6|14170.6|14165.5|14162.7|994
1585218300000|2020-03-26 10:25:00|14169|14166.2|14158.4|14156.3|14169|14166.3|14156.2|14153.9|1069
1585218600000|2020-03-26 10:30:00|14158.6|14156.5|14132.3|14128.9|14159.4|14157|14130.8|14127.4|1046
1585218900000|2020-03-26 10:35:00|14132.2|14129|14121.3|14118.9|14134.6|14130.8|14116.9|14114.6|1252
1585219200000|2020-03-26 10:40:00|14121.4|14119|14133.6|14130.1|14134.2|14130.7|14116.9|14113.8|1454
1585219500000|2020-03-26 10:45:00|14133.4|14130|14122|14119.7|14135.7|14132.5|14121.4|14118.3|1246
1585219800000|2020-03-26 10:50:00|14121.9|14119.8|14128|14125.9|14131.1|14129|14119.2|14116.5|895
1585220100000|2020-03-26 10:55:00|14128.1|14126|14144.7|14142.6|14148.1|14145.1|14127.9|14125.8|1059
1585220400000|2020-03-26 11:00:00|14144.5|14142.4|14144.1|14142|14146.2|14144.1|14139.1|14137|940
1585220700000|2020-03-26 11:05:00|14144|14141.9|14137.6|14135.3|14151.3|14149.1|14137.3|14134.8|1207
1585221000000|2020-03-26 11:10:00|14137.4|14134.9|14128.7|14125|14141.9|14138.7|14119.1|14115.9|1399
1585221300000|2020-03-26 11:15:00|14128.6|14125.5|14112.6|14109.5|14130|14126.8|14109.2|14106.5|1474
1585221600000|2020-03-26 11:20:00|14112.7|14109.4|14119.4|14116.5|14128.5|14126|14110|14107|1444
1585221900000|2020-03-26 11:25:00|14119.2|14116.1|14132.5|14130.4|14133.1|14130.9|14119.1|14115.8|1341
1585222200000|2020-03-26 11:30:00|14132.6|14130.2|14129.5|14126.4|14139.4|14136.9|14128.7|14126.1|1005
1585222500000|2020-03-26 11:35:00|14129.4|14126.7|14123.5|14121.2|14134.6|14131.9|14123.3|14120.8|1109
1585222800000|2020-03-26 11:40:00|14123.6|14121.1|14131|14128.8|14131.2|14129.1|14119.9|14116.8|1374
1585223100000|2020-03-26 11:45:00|14131.2|14128.7|14132.5|14130.4|14137.3|14135|14130.6|14127.9|1435
1585223400000|2020-03-26 11:50:00|14132.4|14130.2|14148.1|14146|14148.1|14146|14132|14129.9|1163
1585223700000|2020-03-26 11:55:00|14148|14145.9|14148.1|14145.8|14148.2|14146.1|14136.9|14134.1|901
1585224000000|2020-03-26 12:00:00|14148|14146|14158.5|14154.6|14167.6|14165.3|14148|14145.9|1158
1585224300000|2020-03-26 12:05:00|14159|14155.1|14164.8|14162|14164.8|14162|14150.4|14148|1447
1585224600000|2020-03-26 12:10:00|14164.9|14162.2|14163.1|14161|14166.2|14164.1|14157.5|14154.9|1336
1585224900000|2020-03-26 12:15:00|14163.3|14160.9|14166.6|14164.5|14179.8|14177.2|14162.8|14160.6|1444
1585225200000|2020-03-26 12:20:00|14167.6|14164.3|14168.4|14166.3|14179.9|14177.3|14157.8|14154.8|1543
1585225500000|2020-03-26 12:25:00|14168.3|14166.2|14176.6|14168.6|14182|14174|14159.3|14155.8|1082
1585225800000|2020-03-26 12:30:00|14175.3|14167.3|14177|14174.4|14184.9|14182.8|14164.4|14159|1501
1585226100000|2020-03-26 12:35:00|14176.5|14174.2|14133.9|14130.9|14180|14177.6|14133.2|14130.2|1776
1585226400000|2020-03-26 12:40:00|14133.8|14131|14147.6|14145.3|14147.6|14145.3|14126.5|14123.3|1406
1585226700000|2020-03-26 12:45:00|14147.7|14145|14143|14140.3|14154.4|14152.2|14142.4|14139.9|1305
1585227000000|2020-03-26 12:50:00|14143.1|14140.2|14142.6|14140.1|14147.1|14144|14132.6|14130.2|1260
1585227300000|2020-03-26 12:55:00|14142.7|14140|14123.6|14120.9|14142.7|14140|14115.6|14113.4|1655
1585227600000|2020-03-26 13:00:00|14123.5|14121|14112.3|14110.2|14130.2|14127.6|14112.2|14110.1|1415
1585227900000|2020-03-26 13:05:00|14112.2|14110.1|14084.8|14082.5|14112.2|14110.1|14078|14075.9|1630
1585228200000|2020-03-26 13:10:00|14085.4|14082.4|14085.6|14082.9|14094.6|14092.4|14081.2|14078.2|1405
1585228500000|2020-03-26 13:15:00|14085.5|14082.8|14075.7|14072.6|14100.4|14098.3|14073|14070.3|1476
1585228800000|2020-03-26 13:20:00|14075.4|14072.4|14079.7|14077.3|14088.3|14086.1|14069.6|14066.6|1441
1585229100000|2020-03-26 13:25:00|14079.8|14077.5|14082.4|14080|14088.3|14085.8|14067.6|14065.5|1502
1585229400000|2020-03-26 13:30:00|14082.2|14080.1|14088.7|14086.5|14091|14089.5|14078.7|14076.4|1649
1585229700000|2020-03-26 13:35:00|14088.6|14086.6|14096.2|14093.6|14098.2|14096.1|14081.1|14078.9|1556
1585230000000|2020-03-26 13:40:00|14096.1|14093.7|14118.1|14115.8|14118.2|14115.9|14092|14088.8|1266
1585230300000|2020-03-26 13:45:00|14118|14115.6|14142.4|14140|14146.9|14144.4|14116.3|14114.2|1625
1585230600000|2020-03-26 13:50:00|14142.3|14140.1|14120.4|14117.9|14150.1|14147.6|14116.2|14113.7|1634
1585230900000|2020-03-26 13:55:00|14120.3|14117.6|14120.2|14117.7|14133.4|14129.4|14107.4|14105.1|1489
1585231200000|2020-03-26 14:00:00|14120.1|14117.1|14122.2|14119.8|14130|14127.9|14114|14111.9|1514
1585231500000|2020-03-26 14:05:00|14122.1|14119.1|14107.6|14105.2|14125|14122.9|14105.8|14103.3|1346
1585231800000|2020-03-26 14:10:00|14107.7|14105.1|14119.5|14117.4|14120.2|14118.1|14105.6|14103.3|1176
1585232100000|2020-03-26 14:15:00|14119.7|14117.6|14118.4|14116.1|14125.2|14123|14114.7|14112.6|1214
1585232400000|2020-03-26 14:20:00|14118.5|14116.2|14109.7|14107.6|14122.2|14119.4|14108.8|14106.2|1311
1585232700000|2020-03-26 14:25:00|14109.6|14107.4|14094.7|14092.3|14120.2|14117.3|14093.5|14091.4|1526
1585233000000|2020-03-26 14:30:00|14095|14092.4|14078.8|14076.1|14097.6|14094.3|14076|14073.2|1501
1585233300000|2020-03-26 14:35:00|14078.9|14076.2|14089.8|14087.5|14092.1|14089.6|14078.9|14076.1|1516
1585233600000|2020-03-26 14:40:00|14089.6|14087.4|14085.9|14083.2|14103|14100.3|14084.6|14082.1|1227
1585233900000|2020-03-26 14:45:00|14085.7|14083.1|14096.7|14093.7|14103.3|14100.3|14085.7|14083.1|1357
1585234200000|2020-03-26 14:50:00|14096.5|14093.8|14078.5|14075.9|14102.2|14099.8|14074.8|14072.2|1547
1585234500000|2020-03-26 14:55:00|14078.6|14076|14070.7|14068.2|14083.8|14080.7|14059.6|14056.7|1501
1585234800000|2020-03-26 15:00:00|14070.6|14068.1|14062|14059.9|14073.9|14071.2|14061.8|14059.7|1362
1585235100000|2020-03-26 15:05:00|14061.9|14059.8|14071.7|14069.6|14072.7|14070.6|14059.5|14057.7|1079
1585235400000|2020-03-26 15:10:00|14071.6|14069.5|14070.9|14068.8|14073.9|14071.7|14066.9|14065.6|827
1585235700000|2020-03-26 15:15:00|14070.8|14068.7|14044.4|14041.6|14070.9|14068.8|14044.4|14041.5|987
1585236000000|2020-03-26 15:20:00|14044.3|14041.4|14039|14036.5|14057.5|14055.2|14036.9|14034.8|1381
1585236300000|2020-03-26 15:25:00|14039.1|14036.3|14025.8|14023.7|14039.1|14036.4|14023.4|14021.3|1027
1585236600000|2020-03-26 15:30:00|14026|14023.9|14016.9|14014.8|14027.3|14025.7|14013.6|14011.5|1066
1585236900000|2020-03-26 15:35:00|14016.8|14014.7|14023.5|14021.4|14024.1|14021.9|14011.3|14009.2|928
1585237200000|2020-03-26 15:40:00|14023.4|14021.3|14030.6|14027.2|14038.4|14036.3|14020.6|14018.5|1348
1585237500000|2020-03-26 15:45:00|14030.4|14027|14031.3|14028.3|14043|14039.8|14021.8|14019.6|1404
1585237800000|2020-03-26 15:50:00|14031.2|14028.5|14032|14029|14035.8|14033.5|14012.3|14010.1|1413
1585238100000|2020-03-26 15:55:00|14031.8|14028.9|14047.2|14045.1|14054.2|14052.4|14027.6|14025.5|1535
1585238400000|2020-03-26 16:00:00|14046.5|14044.4|14056.6|14053.9|14057.7|14055.4|14040.9|14038.2|1460
1585238700000|2020-03-26 16:05:00|14057|14054.8|14060.7|14058.3|14069.1|14066.2|14056.9|14054.5|1344
1585239000000|2020-03-26 16:10:00|14061.7|14059.2|14083.3|14080.4|14083.4|14081.2|14055.8|14053.4|1426
1585239300000|2020-03-26 16:15:00|14083.6|14081.4|14080.1|14078|14089.8|14086.8|14075.7|14074.3|1057
1585239600000|2020-03-26 16:20:00|14080.2|14078.1|14071.8|14069.7|14083.8|14081.3|14062.9|14059.5|1159
1585239900000|2020-03-26 16:25:00|14071.6|14069.4|14068.8|14066.5|14078.6|14076.5|14064.4|14062.2|1164
1585240200000|2020-03-26 16:30:00|14068.9|14066.4|14065.1|14062.7|14070.9|14068.3|14061.6|14060.1|996
1585240500000|2020-03-26 16:35:00|14065|14062.9|14063.9|14061.5|14077.4|14074.6|14063.7|14061.2|1231
1585240800000|2020-03-26 16:40:00|14063.8|14061.4|14056.9|14054.2|14072.7|14069.8|14055.4|14052.7|1331
1585241100000|2020-03-26 16:45:00|14057.1|14054.3|14050.8|14047.9|14059.7|14057.6|14050.5|14047.7|1040
1585241400000|2020-03-26 16:50:00|14050.7|14048.3|14052.9|14050.7|14054.4|14051.9|14040.1|14037.8|1277
1585241700000|2020-03-26 16:55:00|14052.8|14050.3|14038.4|14036.1|14054.2|14052.1|14029.9|14027.6|1410
1585242000000|2020-03-26 17:00:00|14038.3|14035.4|14034.8|14032.7|14044.1|14042|14032|14029.9|1139
1585242300000|2020-03-26 17:05:00|14034.7|14032.6|14051.6|14049.5|14051.8|14050.1|14032.6|14030|1138
1585242600000|2020-03-26 17:10:00|14051.5|14049.4|14057.4|14055.3|14058.1|14056.3|14047|14044.9|947
1585242900000|2020-03-26 17:15:00|14057.5|14055.4|14058.6|14056.5|14066.8|14064.3|14054.7|14052.5|1116
1585243200000|2020-03-26 17:20:00|14058.5|14056.4|14078.9|14076.3|14085|14082.8|14057.5|14055.2|1482
1585243500000|2020-03-26 17:25:00|14078.8|14076.4|14078.7|14076.5|14082.1|14079.5|14066.2|14063.3|1536
1585243800000|2020-03-26 17:30:00|14078.8|14076.6|14086.2|14083.8|14087.5|14085.4|14076.7|14073.6|1396
1585244100000|2020-03-26 17:35:00|14086.3|14083.9|14084.5|14082.4|14092.7|14090.6|14075.9|14073.3|1462
1585244400000|2020-03-26 17:40:00|14084.6|14082.5|14090.1|14087.8|14096.3|14093.7|14082.8|14080.7|1309
1585244700000|2020-03-26 17:45:00|14090|14087.7|14094.6|14092.5|14100.5|14097.7|14087.7|14085.3|1458
1585245000000|2020-03-26 17:50:00|14094.5|14092.4|14092.9|14090.4|14097.5|14095.4|14080.9|14078.4|1188
1585245300000|2020-03-26 17:55:00|14093.2|14090.6|14072.8|14070.7|14094|14091.9|14069.8|14067.7|1199
1585245600000|2020-03-26 18:00:00|14072.6|14070.5|14065.5|14063.4|14078.1|14075.9|14064.5|14062|1291
1585245900000|2020-03-26 18:05:00|14065.6|14063.5|14078.4|14076.1|14087.5|14084.3|14063.2|14061.3|1287
1585246200000|2020-03-26 18:10:00|14078.3|14076.2|14085.1|14082.7|14085.2|14083|14069.7|14067|1408
1585246500000|2020-03-26 18:15:00|14085.3|14083|14071.5|14069.3|14088.2|14085.2|14066.8|14064|1395
1585246800000|2020-03-26 18:20:00|14071.8|14069.5|14069.8|14067.6|14080|14077.2|14061.4|14059.2|1457
1585247100000|2020-03-26 18:25:00|14069.7|14067.4|14066|14063.8|14072.4|14070.1|14054.3|14051.8|1206
1585247400000|2020-03-26 18:30:00|14065.5|14063.9|14050.1|14047.9|14065.6|14063.9|14044.2|14041.5|1364
1585247700000|2020-03-26 18:35:00|14050.3|14048.4|14052.6|14050.5|14057.3|14055.2|14045.4|14043|1267
1585248000000|2020-03-26 18:40:00|14052.2|14050.1|14050.9|14048.7|14057.1|14054.7|14047.5|14045.4|1191
1585248300000|2020-03-26 18:45:00|14050.8|14048.6|14050.8|14047.7|14053.5|14050.1|14040.2|14038|1205
1585248600000|2020-03-26 18:50:00|14051.2|14048|14042.1|14040|14058.3|14055.3|14034.6|14032|1221
1585248900000|2020-03-26 18:55:00|14042|14039.9|14029.3|14027.2|14048.8|14046.3|14027.1|14024.9|1363
1585249200000|2020-03-26 19:00:00|14029.2|14027.1|14029.2|14027.1|14039.8|14037.5|14029.1|14026.8|1229
1585249500000|2020-03-26 19:05:00|14029|14026.9|14033.2|14031.1|14040.9|14038.8|14029|14026.9|916
1585249800000|2020-03-26 19:10:00|14033.1|14030.9|14044.2|14042|14044.3|14042.1|14032.1|14030|914
1585250100000|2020-03-26 19:15:00|14044|14041.9|14047.5|14045.4|14050.8|14049.1|14041.5|14038.9|797
1585250400000|2020-03-26 19:20:00|14047.4|14045.3|14041.3|14039.2|14047.8|14045.8|14038|14036|734
1585250700000|2020-03-26 19:25:00|14041.4|14039.3|14036.1|14034|14041.4|14039.3|14033.8|14031.2|766
1585251000000|2020-03-26 19:30:00|14036|14033.9|14040.2|14038|14045.5|14042.8|14032.8|14030.7|1178
1585251300000|2020-03-26 19:35:00|14040.4|14038.3|14044|14041.7|14047.5|14045.1|14039.6|14037.7|901
1585251600000|2020-03-26 19:40:00|14044.3|14041.8|14048.4|14046.3|14050.8|14048.4|14043.1|14041.2|1064
1585251900000|2020-03-26 19:45:00|14048.5|14046.4|14049.2|14047.1|14053.8|14051.7|14046.9|14044.7|1062
1585252200000|2020-03-26 19:50:00|14049.3|14047.2|14039|14035.7|14049.3|14047.2|14028.2|14026.1|1579
1585252500000|2020-03-26 19:55:00|14039.1|14035.6|14046.4|14043.6|14056.3|14054.2|14035.2|14032.2|1539
1585252800000|2020-03-26 20:00:00|14046.5|14043.7|14054.7|14051.3|14054.7|14051.5|14045.8|14043|1091
1585253100000|2020-03-26 20:05:00|14054.5|14051.4|14059.2|14056.5|14061.9|14058.8|14049.4|14047.1|668
1585253400000|2020-03-26 20:10:00|14059.3|14056.6|14054.8|14052.2|14063.6|14061.2|14052.2|14049.8|754
1585253700000|2020-03-26 20:15:00|14054.9|14052.5|14060.8|14057.6|14061.7|14059.3|14053.8|14051.2|525
1585254000000|2020-03-26 20:20:00|14060.9|14057.5|14037|14034.9|14061.5|14059|14036.4|14034.1|777
1585254300000|2020-03-26 20:25:00|14037.1|14034.8|14041.2|14037.9|14044.7|14041.6|14028.6|14026.5|793
1585254600000|2020-03-26 20:30:00|14041.3|14038|14037.1|14035|14041.3|14038.4|14025.9|14023.7|977
1585254900000|2020-03-26 20:35:00|14037.2|14034.9|14044.5|14042.2|14045.2|14042.2|14035.7|14033.5|561
1585255200000|2020-03-26 20:40:00|14044.4|14042.1|14034.1|14031.4|14046.9|14043.9|14031.5|14029.1|823
1585255500000|2020-03-26 20:45:00|14034|14031.5|14023.8|14021.5|14034.2|14031.5|14021.8|14019.6|789
1585255800000|2020-03-26 20:50:00|14023.7|14021.4|14022.4|14019|14026.9|14023.3|14017.4|14014.5|711
1585256100000|2020-03-26 20:55:00|14022.6|14018.7|14022.2|14016.4|14035.6|14030.1|14019.9|14013.7|838
1585256400000|2020-03-26 21:00:00|14022.1|14016.5|14027.5|14019.5|14029|14021.6|14021.6|14016.1|72
1585256700000|2020-03-26 21:05:00|14027.9|14019.9|14027.7|14019.7|14029.4|14025|14024.9|14016.9|358
1585257000000|2020-03-26 21:10:00|14027.4|14020.1|14026.8|14019.6|14028.4|14020.8|14023.9|14017.4|296
1585257300000|2020-03-26 21:15:00|14026.6|14019.8|14020.8|14012.8|14026.9|14020.5|14019.5|14011.5|335
1585257600000|2020-03-26 21:20:00|14021.2|14013.2|14019.1|14013.4|14029.2|14021.2|14014.8|14007.9|495
1585257900000|2020-03-26 21:25:00|14019.2|14013.8|14021.9|14013.9|14023.9|14017.4|14018.7|14012.5|429
1585258200000|2020-03-26 21:30:00|14022.2|14014.3|14031.5|14025.7|14031.6|14026.1|14021.8|14014.2|471
1585258500000|2020-03-26 21:35:00|14031.2|14025.8|14044.8|14036.8|14045.8|14037.8|14028.1|14020.1|415
1585258800000|2020-03-26 21:40:00|14047|14039|14038.2|14030.2|14047.4|14039.4|14035.6|14027.6|306
1585259100000|2020-03-26 21:45:00|14038.3|14030.3|14045.7|14037.7|14047.2|14039.2|14038|14030|344
1585259400000|2020-03-26 21:50:00|14045.1|14037.1|14047|14039|14048|14040|14042.4|14034.4|340
1585259700000|2020-03-26 21:55:00|14046.9|14038.9|14052.1|14044.1|14052.7|14044.7|14044.6|14036.6|462
1585260000000|2020-03-26 22:00:00|14051.8|14043.8|14050.5|14042.5|14052.1|14044.1|14047.4|14039.9|375
1585260300000|2020-03-26 22:05:00|14050.6|14042.6|14051.3|14043.3|14052|14044|14049.2|14042.2|247
1585260600000|2020-03-26 22:10:00|14051.4|14043.5|14050.1|14042.1|14052.6|14044.6|14047.5|14039.5|332
1585260900000|2020-03-26 22:15:00|14050|14042|14054|14046.2|14055.1|14047.9|14050|14042|310
1585261200000|2020-03-26 22:20:00|14053.6|14046.1|14060.4|14055|14063.7|14056.2|14052.2|14045.5|398
1585261500000|2020-03-26 22:25:00|14060.3|14054.9|14061.1|14057.2|14062.2|14057.5|14056.5|14052.5|303
1585261800000|2020-03-26 22:30:00|14061|14057.3|14059.4|14053.9|14061.3|14057.6|14059.2|14053.5|200
1585262100000|2020-03-26 22:35:00|14059.3|14054|14059.8|14056.1|14062.5|14058.4|14059.1|14053.1|276
1585262400000|2020-03-26 22:40:00|14059.9|14056.2|14061.1|14057|14061.1|14057.9|14058.6|14055.5|228
1585262700000|2020-03-26 22:45:00|14061.2|14057.2|14068.2|14064.4|14068.5|14064.5|14059.4|14054.2|317
1585263000000|2020-03-26 22:50:00|14068.3|14064.5|14072.9|14069.7|14074.1|14070.4|14068.3|14064.5|472
1585263300000|2020-03-26 22:55:00|14073|14069.6|14067|14062.7|14073.8|14071|14063.1|14059.3|581
1585263600000|2020-03-26 23:00:00|14067.1|14062.2|14060.8|14058.1|14067.5|14062.8|14060|14057.3|565
1585263900000|2020-03-26 23:05:00|14060.7|14058|14059.6|14057.3|14062.8|14059.9|14059.2|14056.1|300
1585264200000|2020-03-26 23:10:00|14059.5|14057.2|14060.6|14058.2|14063.7|14060.4|14058.6|14056.5|401
1585264500000|2020-03-26 23:15:00|14060.7|14058.1|14055.7|14053.4|14061.9|14059.6|14055.5|14052.7|347
1585264800000|2020-03-26 23:20:00|14055.8|14053.5|14052.6|14050.5|14056.8|14054.7|14052.2|14050.1|309
1585265100000|2020-03-26 23:25:00|14052.5|14050.4|14051.8|14049.6|14052.7|14050.6|14050.4|14047.3|320
1585265400000|2020-03-26 23:30:00|14051.7|14049.7|14051.6|14048.9|14054.1|14051.5|14048.4|14046.3|460
1585265700000|2020-03-26 23:35:00|14051.7|14048.8|14051.3|14048.8|14055.1|14053|14049.8|14047.5|513
1585266000000|2020-03-26 23:40:00|14051.4|14048.7|14047.6|14044.9|14052.9|14049.9|14044.7|14042.6|530
1585266300000|2020-03-26 23:45:00|14046.9|14044.4|14045|14042.6|14048|14045.4|14043.4|14041.3|402
1585266600000|2020-03-26 23:50:00|14044.9|14042.7|14043.9|14040.8|14047.7|14044.9|14042.1|14038.9|584
1585266900000|2020-03-26 23:55:00|14043.8|14040.9|14043.3|14041|14044.5|14042|14038.6|14036|556
1585267200000|2020-03-27 00:00:00|14042.9|14040.7|14042.1|14039.1|14053.4|14051.3|14041|14037.1|724
1585267500000|2020-03-27 00:05:00|14042.2|14039.2|14051.1|14048.2|14052.3|14049.7|14042|14038.7|536
1585267800000|2020-03-27 00:10:00|14050.9|14048.5|14048.9|14046.6|14053.8|14051.4|14048.1|14045.3|470
1585268100000|2020-03-27 00:15:00|14049.1|14046.7|14053.3|14051.2|14054|14052.4|14048.9|14046.4|427
1585268400000|2020-03-27 00:20:00|14053.4|14051.3|14053.6|14051.3|14054.1|14052|14049.8|14046.9|657
1585268700000|2020-03-27 00:25:00|14053.5|14051.2|14049.2|14047.1|14054.1|14051.7|14047.5|14044.5|703
1585269000000|2020-03-27 00:30:00|14049|14046.8|14050.8|14047.7|14052.6|14050.2|14046.2|14044|601
1585269300000|2020-03-27 00:35:00|14050.7|14047.8|14050.2|14047.6|14052.4|14050|14047.5|14044.5|727
1585269600000|2020-03-27 00:40:00|14050.3|14047.5|14052.7|14049.5|14054.1|14050.9|14047.7|14045.3|723
1585269900000|2020-03-27 00:45:00|14052.8|14049.8|14054.3|14052.2|14054.3|14052.2|14051|14048.1|649
1585270200000|2020-03-27 00:50:00|14054.1|14052.1|14043.6|14041.5|14055.2|14052.8|14043.6|14041.2|907
1585270500000|2020-03-27 00:55:00|14044.8|14042|14060.5|14057.8|14062|14059.4|14044.8|14041.7|979
1585270800000|2020-03-27 01:00:00|14060.4|14057.7|14060.5|14057.9|14067.7|14064.8|14057.5|14055|1021
1585271100000|2020-03-27 01:05:00|14060.6|14057.8|14067.7|14065.1|14068.3|14065.8|14059.9|14057.1|929
1585271400000|2020-03-27 01:10:00|14067.6|14065|14071.1|14068.1|14071.9|14069|14064.5|14061.8|796
1585271700000|2020-03-27 01:15:00|14071|14068.2|14063.7|14060.6|14071.3|14068.2|14060.7|14057.8|707
1585272000000|2020-03-27 01:20:00|14063.6|14060.7|14058.8|14056.3|14066|14063|14057.6|14054.9|837
1585272300000|2020-03-27 01:25:00|14058.9|14056.2|14052|14049.3|14059.7|14056.9|14051.3|14048.7|800
1585272600000|2020-03-27 01:30:00|14052.1|14049.2|14054.1|14051.3|14061.1|14058.5|14051|14048.9|845
1585272900000|2020-03-27 01:35:00|14053.7|14051.5|14036.5|14033.4|14054|14051.7|14034.5|14031.7|1132
1585273200000|2020-03-27 01:40:00|14036.1|14033.7|14044.5|14041.8|14045.7|14043|14031|14027.3|1023
1585273500000|2020-03-27 01:45:00|14044.8|14042.1|14038.1|14035.8|14048.4|14045.4|14037.6|14035.4|841
1585273800000|2020-03-27 01:50:00|14038.4|14036.3|14047.5|14045.4|14052|14049.3|14037.9|14035.6|834
1585274100000|2020-03-27 01:55:00|14047.6|14045.5|14038.8|14036.4|14047.6|14045.5|14037.9|14035.1|775
1585274400000|2020-03-27 02:00:00|14038.9|14036.3|14050.6|14048|14051.1|14048.3|14038.8|14036.2|660
1585274700000|2020-03-27 02:05:00|14050.4|14047.9|14048.9|14045.5|14052.8|14049.9|14046.1|14042.7|659
1585275000000|2020-03-27 02:10:00|14048.3|14045.7|14049.2|14046.6|14049.7|14046.6|14043.6|14041|770
1585275300000|2020-03-27 02:15:00|14049.1|14046.7|14048|14045.1|14053.5|14050.7|14046.5|14043.2|597
1585275600000|2020-03-27 02:20:00|14047.9|14045.2|14043.9|14040.7|14048.6|14046.2|14042.6|14039.2|648
1585275900000|2020-03-27 02:25:00|14043.5|14040.9|14046.6|14044.2|14047.2|14044.4|14041.5|14038.7|702
1585276200000|2020-03-27 02:30:00|14046.3|14044.3|14040.3|14038.1|14046.7|14044.3|14040|14037.4|892
1585276500000|2020-03-27 02:35:00|14040.2|14038.2|14042.2|14040.1|14043.1|14040.7|14037.7|14035.5|694
1585276800000|2020-03-27 02:40:00|14042.3|14040.2|14036.8|14034.7|14048.1|14045.3|14036.6|14034.5|710
1585277100000|2020-03-27 02:45:00|14036.9|14034.6|14033.4|14031|14039|14036.9|14033.1|14030.6|675
1585277400000|2020-03-27 02:50:00|14033.5|14031.1|14038.2|14035.8|14038.2|14035.8|14027.1|14024.8|938
1585277700000|2020-03-27 02:55:00|14038|14035.9|14023.3|14020.9|14038.7|14036.6|14023.1|14020.9|829
1585278000000|2020-03-27 03:00:00|14023.2|14021|14016.7|14014.6|14023.5|14021.3|14014.8|14012.2|949
1585278300000|2020-03-27 03:05:00|14016.8|14014.4|14007.4|14005|14017.6|14015.5|14004.7|14002.6|815
1585278600000|2020-03-27 03:10:00|14007.5|14005.1|14011|14008.4|14015.2|14012.5|14007.3|14005.1|994
1585278900000|2020-03-27 03:15:00|14010.8|14008.5|14010.1|14007.1|14014.6|14012|14008.8|14005.8|668
1585279200000|2020-03-27 03:20:00|14009.9|14007.2|14009.2|14006.8|14011.2|14008.6|14006.8|14004.2|730
1585279500000|2020-03-27 03:25:00|14009.3|14006.7|14006.5|14003.8|14011.4|14008.5|14005.2|14002.8|639
1585279800000|2020-03-27 03:30:00|14006.1|14004|14005.6|14003.4|14008.5|14006.2|14003.8|14001.6|638
1585280100000|2020-03-27 03:35:00|14005.4|14003.3|14003.7|14001.6|14007.2|14004.9|14002.4|14000.3|617
1585280400000|2020-03-27 03:40:00|14003.8|14001.7|14003.7|14001.2|14004.7|14002.1|14001.6|13999.5|699
1585280700000|2020-03-27 03:45:00|14004|14001.4|14001.5|13999.3|14004.3|14001.7|14001.1|13999|644
1585281000000|2020-03-27 03:50:00|14001.4|13999.4|14002|13999.8|14002.6|14000.5|14000.9|13998.8|416
1585281300000|2020-03-27 03:55:00|14002.1|13999.6|14003.1|14000.8|14003.2|14000.9|14001|13998.9|468
1585281600000|2020-03-27 04:00:00|14002.9|14000.7|14003.5|14001.1|14006.4|14004.3|14002.7|14000.5|734
1585281900000|2020-03-27 04:05:00|14003.3|14001|14004.1|14001.4|14007.4|14004.6|13999.2|13996.9|553
1585282200000|2020-03-27 04:10:00|14004.2|14001.6|14012.9|14010.5|14013.7|14011.1|14003.5|14000.9|660
1585282500000|2020-03-27 04:15:00|14012.6|14010.3|14015.9|14012.9|14017.4|14014.3|14009.3|14006.6|839
1585282800000|2020-03-27 04:20:00|14015.6|14013|14016.8|14014.1|14020|14016.3|14015.1|14012.3|554
1585283100000|2020-03-27 04:25:00|14016.5|14014|14012.2|14008.9|14016.8|14014.3|14008.9|14006.2|493
1585283400000|2020-03-27 04:30:00|14012.3|14009.3|14019.3|14016.7|14020.2|14017|14012.2|14008.5|575
1585283700000|2020-03-27 04:35:00|14019|14016.8|14019.8|14017.1|14024.3|14020.8|14018.6|14015.6|552
1585284000000|2020-03-27 04:40:00|14019.9|14017|14011.1|14008.4|14019.9|14017.4|14010.8|14007.7|494
1585284300000|2020-03-27 04:45:00|14011.2|14008.6|14014|14011.3|14017.6|14014.9|14010.8|14008.4|749
1585284600000|2020-03-27 04:50:00|14014.2|14011.5|14021.1|14018.6|14023.9|14021|14013.5|14011|633
1585284900000|2020-03-27 04:55:00|14021|14018.5|14016.8|14013.8|14022.7|14019.9|14016|14013.2|660
1585285200000|2020-03-27 05:00:00|14016.1|14013.4|14014.5|14011.7|14017.8|14014.8|14010.1|14007.1|765
1585285500000|2020-03-27 05:05:00|14014.2|14011.6|14021.1|14017.8|14021.8|14018.5|14014.2|14011.4|442
1585285800000|2020-03-27 05:10:00|14020.8|14018.2|14022.8|14020|14025.6|14022.7|14019.6|14016.6|685
1585286100000|2020-03-27 05:15:00|14022.7|14019.9|14022.6|14019.5|14027.3|14024.1|14020.6|14017.3|593
1585286400000|2020-03-27 05:20:00|14022.7|14019.6|14021.5|14018.7|14023.9|14020.6|14020.1|14016.3|414
1585286700000|2020-03-27 05:25:00|14021.6|14018.6|14018.8|14015.9|14025|14022.1|14018.8|14015.9|494
1585287000000|2020-03-27 05:30:00|14018.9|14016.3|14011.6|14008.8|14022|14019|14011.6|14008.3|702
1585287300000|2020-03-27 05:35:00|14011.7|14009|14017|14014|14017.5|14014.8|14011.4|14008.6|503
1585287600000|2020-03-27 05:40:00|14016.8|14013.9|14015.2|14012.5|14018.9|14016.1|14014.3|14011.2|513
1585287900000|2020-03-27 05:45:00|14015.5|14012.1|14012.4|14009.6|14015.8|14013.3|14011.1|14008.3|636
1585288200000|2020-03-27 05:50:00|14012.2|14010.1|13998.3|13995.7|14012.3|14010.1|13998.3|13995.4|708
1585288500000|2020-03-27 05:55:00|13998.4|13995.6|13992.1|13988.9|14000.3|13997.9|13990.8|13988|786
1585288800000|2020-03-27 06:00:00|13992|13988.8|13994.7|13991.3|14001.8|13998.7|13990.6|13987.5|838
1585289100000|2020-03-27 06:05:00|13994.6|13991.4|13999|13996.1|14002.9|13999.1|13994.2|13990.9|631
1585289400000|2020-03-27 06:10:00|13999.1|13996.2|14004.1|14002|14006.4|14003.7|13998.3|13995.3|826
1585289700000|2020-03-27 06:15:00|14005.1|14002.7|14010.3|14007.7|14011.1|14008.6|14005|14002.6|679
1585290000000|2020-03-27 06:20:00|14010|14007.8|13998.2|13995.3|14010.5|14007.8|13995.7|13992.5|746
1585290300000|2020-03-27 06:25:00|13998.1|13995.7|14010.9|14007.7|14016.6|14014|13998.1|13995.7|795
1585290600000|2020-03-27 06:30:00|14009.9|14007.1|14038.5|14035.7|14039.1|14036.3|14008.4|14005.7|1034
1585290900000|2020-03-27 06:35:00|14038.6|14034.4|14033.6|14030.3|14038.9|14036.3|14021.4|14018.2|1069
1585291200000|2020-03-27 06:40:00|14033.5|14029.8|14037.7|14035.2|14038.2|14035.4|14027.1|14024.3|833
1585291500000|2020-03-27 06:45:00|14038.3|14036|14031|14026.6|14043.4|14039.7|14021.8|14013.8|819
1585291800000|2020-03-27 06:50:00|14030.8|14027.1|14024.6|14021.4|14032.4|14028.3|14023.2|14019.7|740
1585292100000|2020-03-27 06:55:00|14024.5|14021.5|14024.8|14021.9|14028.7|14025.3|14023.7|14020.8|613
1585292400000|2020-03-27 07:00:00|14024.6|14021.8|14035.2|14032.1|14035.5|14032.3|14015.8|14012.7|1084
1585292700000|2020-03-27 07:05:00|14035.3|14032|14038.3|14035.5|14041.9|14038.3|14028.4|14025.4|1040
1585293000000|2020-03-27 07:10:00|14038.4|14035.6|14047.6|14044.9|14048.9|14046.5|14037.9|14034.7|916
1585293300000|2020-03-27 07:15:00|14047.5|14045|14050.9|14048.1|14051.5|14048.5|14037.7|14034|1134
1585293600000|2020-03-27 07:20:00|14051|14048|14049|14046.6|14061.2|14058.6|14046.4|14042.9|1166
1585293900000|2020-03-27 07:25:00|14049.1|14046.5|14067.5|14064.5|14068.3|14065.6|14048.9|14046.3|898
1585294200000|2020-03-27 07:30:00|14067.6|14064.3|14077.4|14074.9|14077.9|14074.9|14062.8|14060.3|1107
1585294500000|2020-03-27 07:35:00|14077.5|14074.7|14066.2|14063.1|14083.2|14081.1|14059.9|14057.3|1160
1585294800000|2020-03-27 07:40:00|14066|14063.2|14058.5|14055.5|14066.9|14063.2|14054.6|14051.4|1056
1585295100000|2020-03-27 07:45:00|14058.3|14055.4|14065.2|14061.6|14067.5|14064.2|14056.2|14052.9|1205
1585295400000|2020-03-27 07:50:00|14065.3|14061.5|14063.6|14060.6|14065.5|14062.6|14052.6|14048.9|1230
1585295700000|2020-03-27 07:55:00|14063.8|14060.5|14057.5|14054.5|14069|14065.8|14053|14049.5|1184
1585296000000|2020-03-27 08:00:00|14057.6|14054.6|14048.7|14045.4|14061|14057.5|14047.8|14044.3|1461
1585296300000|2020-03-27 08:05:00|14048.6|14045.5|14039.7|14036.6|14055.4|14052|14036.9|14034.1|1355
1585296600000|2020-03-27 08:10:00|14039.5|14036.9|14042.6|14039.7|14047.7|14044.4|14036.8|14033.7|1161
1585296900000|2020-03-27 08:15:00|14041.7|14038.7|14044.6|14041.2|14056.8|14054.3|14037|14034|1269
1585297200000|2020-03-27 08:20:00|14044.7|14042.1|14051.2|14048.1|14055.3|14052.4|14040.3|14037.5|1342
1585297500000|2020-03-27 08:25:00|14050.9|14048|14058.9|14056.3|14060.9|14058.1|14050.2|14047|1337
1585297800000|2020-03-27 08:30:00|14059.1|14056.5|14058.3|14055.2|14067.1|14064.4|14047.6|14044.3|1324
1585298100000|2020-03-27 08:35:00|14057.2|14055.1|14063.3|14061.1|14063.8|14061.7|14052|14048.6|1140
1585298400000|2020-03-27 08:40:00|14063.2|14061.3|14057.3|14054.2|14067.1|14064.3|14054.2|14050.7|995
1585298700000|2020-03-27 08:45:00|14056.9|14054.1|14058.8|14056.2|14060|14057.4|14051.5|14049.1|885
1585299000000|2020-03-27 08:50:00|14058.7|14056.3|14074.3|14071.6|14074.4|14071.9|14056.8|14053.7|1057
1585299300000|2020-03-27 08:55:00|14074.4|14072.2|14071.7|14069.6|14081.5|14078.8|14071.7|14069.4|1192
1585299600000|2020-03-27 09:00:00|14071.9|14069.8|14070.4|14068.2|14071.9|14069.8|14060.5|14057.2|1446
1585299900000|2020-03-27 09:05:00|14070.6|14068.5|14080.1|14077.4|14080.2|14077.8|14067.1|14064|1260
1585300200000|2020-03-27 09:10:00|14080|14077.3|14075.2|14072.8|14084.5|14082.4|14068.5|14066.2|1365
1585300500000|2020-03-27 09:15:00|14075.3|14072.1|14082.4|14079.7|14082.7|14079.7|14072.2|14069.2|1115
1585300800000|2020-03-27 09:20:00|14082.7|14079.5|14079.3|14077.1|14084.2|14081.5|14073.8|14070.3|1263
1585301100000|2020-03-27 09:25:00|14079.2|14077|14078.2|14075.1|14080.5|14078.4|14071.2|14067.8|1224
1585301400000|2020-03-27 09:30:00|14078.5|14075.2|14085.4|14083.3|14086.9|14084.6|14077.9|14074.7|1118
1585301700000|2020-03-27 09:35:00|14085.5|14083.4|14094.1|14092|14094.3|14092.1|14082.7|14080.3|1047
1585302000000|2020-03-27 09:40:00|14094.2|14092.1|14092.2|14089.4|14095.1|14092.8|14081.6|14078|1166
1585302300000|2020-03-27 09:45:00|14092|14089.5|14087.5|14084.7|14099|14096.7|14086.2|14082.8|986
1585302600000|2020-03-27 09:50:00|14087.6|14084.6|14082.6|14080.1|14088.5|14085.4|14077.2|14074|1229
1585302900000|2020-03-27 09:55:00|14082.5|14079.9|14093.7|14090.3|14096.6|14094.2|14082.4|14079.6|1321
1585303200000|2020-03-27 10:00:00|14093.5|14090.2|14095.9|14093.3|14106.1|14103.5|14092|14089.6|1409
1585303500000|2020-03-27 10:05:00|14096|14093.4|14086.8|14083.9|14100.6|14098.2|14086.2|14082.6|1147
1585303800000|2020-03-27 10:10:00|14086.7|14083.8|14085|14082.1|14090.4|14087.4|14077.2|14074.3|1331
1585304100000|2020-03-27 10:15:00|14085.4|14082.6|14090.8|14088|14096.6|14093.8|14084.6|14081.5|1305
1585304400000|2020-03-27 10:20:00|14090.7|14087.9|14090.4|14087.6|14093.5|14091|14085|14082.9|1119
1585304700000|2020-03-27 10:25:00|14090.3|14087.5|14085.7|14083.5|14091.8|14089.1|14084.7|14082.8|795
1585305000000|2020-03-27 10:30:00|14085.6|14083.3|14072.6|14069.8|14088.8|14086.5|14072.6|14069.7|1057
1585305300000|2020-03-27 10:35:00|14073|14070.4|14077.1|14074.4|14083.2|14080.6|14070.2|14067.3|1357
1585305600000|2020-03-27 10:40:00|14076.9|14074.7|14069.6|14066.4|14082.1|14078.6|14069.6|14066.4|1267
1585305900000|2020-03-27 10:45:00|14069.4|14066.2|14081.8|14079.3|14083|14080.4|14065.9|14062.5|1189
1585306200000|2020-03-27 10:50:00|14081.5|14079.2|14084.7|14082.6|14086.6|14083.7|14076.1|14072.9|1053
1585306500000|2020-03-27 10:55:00|14084.8|14082.7|14070.4|14067.5|14090.4|14087.3|14064.2|14061.1|1396
1585306800000|2020-03-27 11:00:00|14070.3|14067.6|14077.4|14074.9|14078.2|14075.7|14066.7|14064.6|1203
1585307100000|2020-03-27 11:05:00|14077.3|14075|14069|14065.8|14078.2|14075.2|14064.3|14061.3|1064
1585307400000|2020-03-27 11:10:00|14068.8|14066|14067.3|14064.4|14070.3|14067.7|14062.5|14059.7|1141
1585307700000|2020-03-27 11:15:00|14067.2|14064.2|14079.5|14077.4|14080.9|14078.8|14067.2|14064.2|1149
1585308000000|2020-03-27 11:20:00|14079.7|14077.6|14070.7|14068.6|14080.9|14079|14067.1|14063.9|744
1585308300000|2020-03-27 11:25:00|14071.1|14069|14076.7|14074.4|14078.5|14076.2|14070.1|14067.9|1117
1585308600000|2020-03-27 11:30:00|14076.6|14074.3|14071.1|14069|14079.7|14077.6|14067.5|14066.2|928
1585308900000|2020-03-27 11:35:00|14071.2|14069.1|14068.7|14066.6|14071.8|14069.7|14066|14063.9|718
1585309200000|2020-03-27 11:40:00|14068.8|14066.7|14074.1|14072|14077.7|14075.2|14068.3|14066.2|909
1585309500000|2020-03-27 11:45:00|14074|14071.9|14070.8|14068.7|14075.1|14073|14068.6|14066.5|657
1585309800000|2020-03-27 11:50:00|14070.7|14068.6|14069.9|14068.6|14071.4|14069.9|14069.4|14067.7|587
1585310100000|2020-03-27 11:55:00|14069.8|14068.5|14079.5|14077.4|14080.5|14078.7|14069.3|14068|784
1585310400000|2020-03-27 12:00:00|14079.6|14077.5|14076|14073.9|14082.5|14080.8|14075.7|14073.6|754
1585310700000|2020-03-27 12:05:00|14076.1|14074|14079.2|14077.1|14080.3|14078.2|14069.7|14067.2|1219
1585311000000|2020-03-27 12:10:00|14079.1|14077|14092.7|14089.8|14093.2|14090.4|14074.1|14071.9|1029
1585311300000|2020-03-27 12:15:00|14093|14089.9|14083.9|14081.5|14098.5|14095.7|14082.4|14079.8|1256
1585311600000|2020-03-27 12:20:00|14083.8|14080.8|14072.9|14070.2|14083.8|14080.8|14071.2|14068.6|1164
1585311900000|2020-03-27 12:25:00|14072.7|14070.3|14073.9|14068.9|14076.2|14073.5|14052.5|14049.3|1151
1585312200000|2020-03-27 12:30:00|14074.1|14069|14091.8|14089.2|14092.3|14089.3|14067.9|14063.4|1129
1585312500000|2020-03-27 12:35:00|14092.4|14090|14106.7|14103.2|14112.4|14109.4|14086.7|14083.9|1329
1585312800000|2020-03-27 12:40:00|14106.5|14103.3|14111.2|14108.5|14114.1|14111.6|14103.2|14099.8|1332
1585313100000|2020-03-27 12:45:00|14112|14109.3|14125|14122.7|14125.5|14123.2|14111.2|14108.5|1311
1585313400000|2020-03-27 12:50:00|14125.2|14123|14124.4|14121.6|14131.4|14128.9|14119.1|14116.1|1126
1585313700000|2020-03-27 12:55:00|14124.5|14121.8|14119.8|14117.7|14124.5|14121.8|14113.7|14111.5|1193
1585314000000|2020-03-27 13:00:00|14119.9|14117.8|14146.9|14143.3|14147|14143.3|14115.4|14113.3|1657
1585314300000|2020-03-27 13:05:00|14147.1|14143.4|14147.8|14145.7|14156|14153.9|14141.1|14138.3|1694
1585314600000|2020-03-27 13:10:00|14147.5|14145.6|14143.6|14141|14148.3|14146|14134.5|14132|1497
1585314900000|2020-03-27 13:15:00|14144.2|14141.5|14126.9|14124|14149.1|14146.8|14125.6|14122.6|1697
1585315200000|2020-03-27 13:20:00|14126.8|14124.1|14131.1|14128|14138.1|14135.1|14120.7|14118.6|1446
1585315500000|2020-03-27 13:25:00|14131|14127.9|14102.6|14098.7|14131.2|14128.2|14098.5|14095.4|1794
1585315800000|2020-03-27 13:30:00|14102.7|14098.8|14107.9|14104.6|14108|14104.8|14087.6|14084.3|1901
1585316100000|2020-03-27 13:35:00|14108|14104.8|14126|14122.1|14127.8|14124|14106.5|14103.7|1728
1585316400000|2020-03-27 13:40:00|14125.2|14121.3|14138.8|14136|14140.7|14138.3|14122.7|14120|1649
1585316700000|2020-03-27 13:45:00|14138.9|14136.1|14122.7|14120.6|14141.8|14139.3|14122.5|14120.4|1583
1585317000000|2020-03-27 13:50:00|14122.8|14120.7|14117.4|14115.2|14122.8|14120.7|14111|14107.8|1585
1585317300000|2020-03-27 13:55:00|14118|14115.4|14117.9|14114|14122.5|14119.8|14113|14110.7|1138
1585317600000|2020-03-27 14:00:00|14117.7|14113.9|14117.2|14114.9|14129.2|14127.1|14115.8|14113.3|1509
1585317900000|2020-03-27 14:05:00|14117.1|14114.7|14110.9|14108.6|14121.1|14118.5|14108.3|14105.6|1648
1585318200000|2020-03-27 14:10:00|14110.7|14108.7|14112.5|14110|14113.5|14111.4|14099.3|14096.8|1744
1585318500000|2020-03-27 14:15:00|14112.3|14109.8|14119|14116.6|14129|14126.4|14109.9|14107.7|1472
1585318800000|2020-03-27 14:20:00|14119.1|14116.4|14116.9|14114.8|14121.9|14119.8|14107.7|14105.5|1302
1585319100000|2020-03-27 14:25:00|14116.8|14114.7|14110.5|14108.4|14122.1|14119.9|14109|14106.9|1360
1585319400000|2020-03-27 14:30:00|14110.6|14108.5|14110.3|14108.2|14116.7|14114.5|14108.9|14106.8|1133
1585319700000|2020-03-27 14:35:00|14110.2|14108.1|14096.9|14094.8|14111.2|14109.1|14095.9|14093.8|866
1585320000000|2020-03-27 14:40:00|14096.8|14094.7|14111.2|14108.9|14113.7|14111.6|14095.7|14093.6|1315
1585320300000|2020-03-27 14:45:00|14111|14108.8|14102.6|14100.5|14118.1|14116|14102.4|14100.3|1126
1585320600000|2020-03-27 14:50:00|14102.8|14100.7|14097.3|14095.2|14107.7|14105.8|14095.7|14093.5|973
1585320900000|2020-03-27 14:55:00|14097|14094.7|14103.2|14101.1|14103.4|14101.2|14095.5|14093.4|884
1585321200000|2020-03-27 15:00:00|14103|14100.9|14099.2|14097.1|14104.4|14102.2|14096.5|14094.4|923
1585321500000|2020-03-27 15:05:00|14099.3|14097.2|14074.4|14072.3|14103.2|14101|14073.5|14071.2|913
1585321800000|2020-03-27 15:10:00|14075.4|14073.3|14081.3|14079.2|14085.4|14083.1|14070.4|14068.3|1369
1585322100000|2020-03-27 15:15:00|14082.4|14080.2|14087.7|14084.6|14089.8|14087|14077.9|14075.7|1169
1585322400000|2020-03-27 15:20:00|14087.6|14084.7|14081.2|14079.1|14090.1|14088.4|14076.2|14074|1166
1585322700000|2020-03-27 15:25:00|14081.1|14079|14069|14066.9|14081.4|14080|14060.2|14057|1302
1585323000000|2020-03-27 15:30:00|14068.9|14066.8|14056.1|14053.5|14071.7|14069.4|14055.2|14053|1393
1585323300000|2020-03-27 15:35:00|14056|14053.6|14052.6|14050.1|14061.7|14059.4|14048.2|14045.8|1335
1585323600000|2020-03-27 15:40:00|14052.7|14050|14061|14058.9|14067.9|14064.9|14051.1|14048.7|1268
1585323900000|2020-03-27 15:45:00|14060.9|14058.8|14055.3|14053.2|14065.1|14062.6|14049.2|14046.7|1331
1585324200000|2020-03-27 15:50:00|14055.5|14053.3|14044.2|14042.1|14057.3|14055|14042.6|14040.5|1338
1585324500000|2020-03-27 15:55:00|14044.1|14042|14077.6|14075.5|14087.5|14085.4|14044.1|14042|1592
1585324800000|2020-03-27 16:00:00|14077.3|14075.1|14075.4|14072.5|14090.2|14088|14073.4|14070.1|1515
1585325100000|2020-03-27 16:05:00|14075.3|14072.4|14069.3|14067|14076.5|14074.4|14063.6|14060.8|1355
1585325400000|2020-03-27 16:10:00|14069.4|14066.9|14066.1|14064|14069.8|14067.3|14060|14057.8|1163
1585325700000|2020-03-27 16:15:00|14066|14063.9|14055.3|14052.9|14069.1|14066.6|14051.8|14049.7|1100
1585326000000|2020-03-27 16:20:00|14055.2|14053|14061.6|14059.5|14063.7|14061.6|14055.1|14052.9|1100
1585326300000|2020-03-27 16:25:00|14061.5|14059.4|14074.8|14072.4|14076.4|14073.7|14061.5|14059.4|1171
1585326600000|2020-03-27 16:30:00|14075|14072.9|14061.2|14058.3|14081.8|14079.7|14058.5|14055.1|1728
1585326900000|2020-03-27 16:35:00|14061.1|14058.4|14063.3|14061.2|14073.2|14070.2|14061.1|14058.1|1339
1585327200000|2020-03-27 16:40:00|14063.6|14061.1|14061.9|14059.8|14067.9|14065.8|14059.7|14057.6|1064
1585327500000|2020-03-27 16:45:00|14062|14059.9|14065.2|14062.8|14066.7|14064.5|14056.8|14054.7|1339
1585327800000|2020-03-27 16:50:00|14065.4|14062.9|14057.9|14055.8|14066.8|14064.4|14055.8|14053|1154
1585328100000|2020-03-27 16:55:00|14057.8|14055.7|14052|14049.9|14058.6|14056.1|14046.2|14044.1|1070
1585328400000|2020-03-27 17:00:00|14051.9|14049.8|14050|14047.3|14054.9|14052.6|14037.8|14035.7|1154
1585328700000|2020-03-27 17:05:00|14049.9|14047.4|14063.8|14061.7|14064.3|14062.2|14049.6|14047|1137
1585329000000|2020-03-27 17:10:00|14063.6|14061.5|14063.8|14061.7|14064.4|14062.2|14053.6|14051.5|1004
1585329300000|2020-03-27 17:15:00|14063.7|14061.6|14058.5|14056.3|14066.4|14064.2|14058.3|14056.2|1081
1585329600000|2020-03-27 17:20:00|14058.3|14056.4|14061.1|14058.5|14063.8|14061.6|14055.9|14053.6|1240
1585329900000|2020-03-27 17:25:00|14060.8|14058.4|14061.9|14059.8|14063.9|14061.5|14054.3|14052.1|1438
1585330200000|2020-03-27 17:30:00|14062|14059.9|14046.5|14044.4|14062.1|14060|14045.3|14043|1291
1585330500000|2020-03-27 17:35:00|14046.4|14044.3|14045|14042.8|14052.5|14050.5|14044.1|14042|963
1585330800000|2020-03-27 17:40:00|14044.8|14042.7|14035.1|14033|14044.8|14042.8|14012|14009.4|1542
1585331100000|2020-03-27 17:45:00|14034.9|14032.8|14016.1|14013.3|14037.9|14035.5|14016|14013.3|1604
1585331400000|2020-03-27 17:50:00|14015.9|14013.1|14006.9|14004.4|14019.7|14017.2|14003.9|14001.1|1382
1585331700000|2020-03-27 17:55:00|14007|14004.3|14006.1|14004|14010.6|14008.5|14001|13998.9|1150
1585332000000|2020-03-27 18:00:00|14006|14003.9|13988.9|13986.4|14007.9|14006.1|13985.5|13982.6|1328
1585332300000|2020-03-27 18:05:00|13989|13986.5|14007.1|14004.8|14007.4|14005.1|13986.8|13984.4|1571
1585332600000|2020-03-27 18:10:00|14007|14004.6|14000.8|13998.7|14007.8|14005.6|13997.1|13995|1426
1585332900000|2020-03-27 18:15:00|14000.9|13998.8|13999.3|13996.9|14007.7|14005.6|13994.2|13992|1444
1585333200000|2020-03-27 18:20:00|13999.2|13996.7|13996.7|13994.6|14005.5|14002.9|13992.3|13990.2|1479
1585333500000|2020-03-27 18:25:00|13996.8|13994.4|13992.5|13990.4|13999.5|13997.4|13991.5|13989.4|1299
1585333800000|2020-03-27 18:30:00|13992.8|13990.7|13984.8|13982.7|13995.9|13993.7|13982.8|13980.7|1341
1585334100000|2020-03-27 18:35:00|13984.6|13982.5|13979.7|13977.1|13987.1|13985|13979.4|13977.1|923
1585334400000|2020-03-27 18:40:00|13979.8|13977.2|13973.9|13971.6|13981.2|13978.7|13973.6|13971.5|1072
1585334700000|2020-03-27 18:45:00|13972.6|13970.5|13962.9|13960.8|13974.5|13972.4|13962.8|13960.7|1311
1585335000000|2020-03-27 18:50:00|13962.8|13960.7|13958|13955.9|13966.8|13964.7|13955.6|13954.1|916
1585335300000|2020-03-27 18:55:00|13957.9|13955.8|13947|13944.9|13962.6|13960.9|13942.5|13940.4|1106
1585335600000|2020-03-27 19:00:00|13947.1|13945|13924.4|13922.3|13948.7|13946.6|13924.3|13921.1|1480
1585335900000|2020-03-27 19:05:00|13924.5|13922.5|13933.8|13931.5|13947.2|13944|13923.1|13920.8|1374
1585336200000|2020-03-27 19:10:00|13933.6|13931.4|13944.2|13941.6|13947.9|13945|13933.6|13931.4|1376
1585336500000|2020-03-27 19:15:00|13944.4|13941.9|13936.2|13934.1|13947.7|13944.9|13934.8|13932.2|1291
1585336800000|2020-03-27 19:20:00|13936.3|13934|13935.4|13932.8|13953.3|13950.6|13933.3|13930.7|1364
1585337100000|2020-03-27 19:25:00|13935.3|13932.9|13942|13939.5|13944.4|13941.7|13926.9|13924.1|1364
1585337400000|2020-03-27 19:30:00|13941.8|13939.1|13945.4|13942.8|13952.2|13948.3|13941.8|13939.1|1148
1585337700000|2020-03-27 19:35:00|13944.6|13942.3|13968|13964.6|13969.5|13965.9|13943.6|13940.9|1526
1585338000000|2020-03-27 19:40:00|13968.1|13964.7|13974.4|13971.2|13976.5|13973.5|13963|13959.6|1582
1585338300000|2020-03-27 19:45:00|13974.3|13971.3|13975.3|13972.6|13978.3|13974.7|13962.6|13959.5|1728
1585338600000|2020-03-27 19:50:00|13975.4|13972.8|13982.1|13979.4|13987.2|13984.8|13975.4|13972.4|1635
1585338900000|2020-03-27 19:55:00|13982.2|13979.5|13993.2|13989.9|13993.4|13990|13973.9|13970.9|1594
1585339200000|2020-03-27 20:00:00|13992.8|13989.3|13992.6|13989.3|14010|14006.9|13981.3|13978|1285
1585339500000|2020-03-27 20:05:00|13992.8|13989.2|13992.5|13989.7|13998.1|13994.8|13987.3|13984.3|659
1585339800000|2020-03-27 20:10:00|13992.4|13989.4|13984.3|13981.3|13993.8|13990.5|13984.3|13980.9|699
1585340100000|2020-03-27 20:15:00|13985.7|13983.6|13979.2|13977.9|13987.6|13984.3|13977.4|13975.9|434
1585340400000|2020-03-27 20:20:00|13979.1|13977.8|13988.9|13986.4|14001.1|13997.3|13977.6|13974.4|838
1585340700000|2020-03-27 20:25:00|13989|13986.3|13988.2|13985.6|13994.7|13990.3|13986.9|13983.1|446
1585341000000|2020-03-27 20:30:00|13988.1|13985.5|14000.7|13998.5|14002.6|13999|13984|13981.7|643
1585341300000|2020-03-27 20:35:00|14001|13998.9|14004.5|14002.4|14005|14002.8|13997.3|13995|496
1585341600000|2020-03-27 20:40:00|14003.3|14001.2|14005.4|14004.1|14007.3|14004.6|13999.4|13996.4|606
1585341900000|2020-03-27 20:45:00|14005.8|14003.7|13999.3|13994.5|14010.7|14006.3|13997.4|13993.2|706
1585342200000|2020-03-27 20:50:00|13998|13995.6|14004.5|13999.1|14006.4|14000.3|13982.8|13976.6|595
1585342500000|2020-03-27 20:55:00|14004.3|13998.4|13989.6|13981.6|14004.3|13999.4|13977.3|13969.5|655
1585512000000|2020-03-29 20:00:00|14016.4|14002.4|14018.7|14004.7|14019.5|14005.5|14009|13995|12
1585512300000|2020-03-29 20:05:00|14018.9|14004.9|14019|14005|14019|14005|14018.8|14004.8|4
1585512900000|2020-03-29 20:15:00|14018.5|14004.5|14012.2|13998.2|14018.5|14004.5|14007|13993|25
1585513200000|2020-03-29 20:20:00|14012.5|13998.5|14012.2|13998.2|14013.6|13999.6|14012.2|13998.2|5
1585513500000|2020-03-29 20:25:00|14013.3|13999.3|14011.8|13997.8|14013.3|13999.3|14011.7|13997.7|7
1585514100000|2020-03-29 20:35:00|14013.4|13999.4|14018.5|14011.2|14022|14011.5|14011.8|13997.8|43
1585514400000|2020-03-29 20:40:00|14018.3|14011.4|14019.8|14011.2|14022.5|14012|14013.5|13999.5|40
1585514700000|2020-03-29 20:45:00|14021.4|14010.2|14022.1|14015.1|14026.4|14015.1|14019.9|14010|39
1585515000000|2020-03-29 20:50:00|14021|14014|14025.3|14016.1|14031.3|14017.3|14021|14009.3|50
1585515300000|2020-03-29 20:55:00|14022.5|14015.1|14025.5|14013.3|14025.5|14015.8|14021.9|14011.3|23
1585515600000|2020-03-29 21:00:00|14021.6|14015|14028|14014|14029.1|14018.6|14020.6|14010.6|48
1585515900000|2020-03-29 21:05:00|14025.9|14013.5|14023.7|14012.8|14029.6|14019.9|14022.7|14010.8|117
1585516200000|2020-03-29 21:10:00|14024.5|14013.1|14025|14019|14029|14019|14023.2|14012.9|81
1585516500000|2020-03-29 21:15:00|14025.9|14017.6|14040.4|14026.4|14041|14027|14018.9|14004.9|158
1585516800000|2020-03-29 21:20:00|14039.5|14025.5|14039.3|14025.3|14040.8|14026.8|14036.6|14022.6|139
1585517100000|2020-03-29 21:25:00|14038.9|14024.9|14037.1|14023.6|14039.7|14026|14035.2|14022.6|166
1585517400000|2020-03-29 21:30:00|14035.2|14023.9|14035|14023.6|14038.7|14024.7|14034|14023.4|145
1585517700000|2020-03-29 21:35:00|14035.5|14023.7|14035.1|14023.7|14038|14027.1|14033.2|14022.7|189
1585518000000|2020-03-29 21:40:00|14035.3|14023.8|14037.3|14029.2|14038.1|14029.4|14033.2|14022.9|178
1585518300000|2020-03-29 21:45:00|14037.5|14029.3|14039.2|14031.2|14040.1|14031.2|14034.7|14027.6|207
1585518600000|2020-03-29 21:50:00|14039|14030.8|14041.3|14028.8|14041.6|14030.9|14036.7|14027|150
1585518900000|2020-03-29 21:55:00|14040.6|14029.2|14039.9|14030.9|14042.7|14032.2|14037.9|14029.2|189
1585519200000|2020-03-29 22:00:00|14041.2|14032.3|14045|14032.5|14045.9|14037.2|14037.4|14026.5|568
1585519500000|2020-03-29 22:05:00|14044.5|14032.9|14044.6|14035.8|14046.5|14038.8|14039.6|14031.9|676
1585519800000|2020-03-29 22:10:00|14044.9|14035.7|14055.9|14049.3|14057.4|14052.2|14042.8|14034.5|750
1585520100000|2020-03-29 22:15:00|14056.5|14050.6|14052.7|14047.4|14056.5|14051.5|14043.3|14036.5|564
1585520400000|2020-03-29 22:20:00|14052.9|14047.2|14071.3|14066.6|14074.9|14070.2|14052.8|14047.2|667
1585520700000|2020-03-29 22:25:00|14071.5|14066.8|14074.5|14069|14078.2|14074.1|14068.1|14063.2|753
1585521000000|2020-03-29 22:30:00|14074.6|14069.1|14070.4|14065.3|14077.6|14073.1|14068.5|14063.1|876
1585521300000|2020-03-29 22:35:00|14070.3|14065.4|14073.1|14069.2|14076.4|14072.7|14068|14063.8|844
1585521600000|2020-03-29 22:40:00|14073|14069.3|14074.7|14070.5|14075.5|14071.9|14072.2|14069|654
1585521900000|2020-03-29 22:45:00|14074.6|14070.4|14071.8|14068.3|14074.7|14072.5|14071.2|14067.8|499
1585522200000|2020-03-29 22:50:00|14071.9|14068.2|14072|14069.5|14073.3|14070.6|14070.1|14067|536
1585522500000|2020-03-29 22:55:00|14072.1|14069.9|14075.8|14072.6|14075.9|14072.6|14071.2|14068|726
1585522800000|2020-03-29 23:00:00|14075.5|14072.3|14082.7|14080.6|14082.8|14080.9|14074.9|14072.3|464
1585523100000|2020-03-29 23:05:00|14082.8|14080.5|14076.1|14072.8|14084.5|14082.5|14074.8|14070.9|570
1585523400000|2020-03-29 23:10:00|14076|14072.4|14065.2|14062|14076.3|14072.7|14063.9|14061.1|646
1585523700000|2020-03-29 23:15:00|14065.1|14062.1|14070.3|14067.5|14071|14068.9|14058.9|14055.6|671
1585524000000|2020-03-29 23:20:00|14070.4|14067.6|14071.2|14068.3|14072.7|14070|14068.3|14066.2|590
1585524300000|2020-03-29 23:25:00|14071.3|14068.4|14075|14072.6|14075.6|14073.1|14068|14065.9|667
1585524600000|2020-03-29 23:30:00|14075.1|14072.8|14064.8|14062.7|14075.1|14072.8|14064.1|14062|614
1585524900000|2020-03-29 23:35:00|14064.7|14062.6|14065.8|14063.2|14070.5|14068.2|14064.1|14061|529
1585525200000|2020-03-29 23:40:00|14065.7|14063.4|14053.9|14051.4|14066.2|14063.9|14053.6|14050.8|630
1585525500000|2020-03-29 23:45:00|14054|14051.5|14050.2|14047.2|14056.2|14052.5|14047.4|14044.4|953
1585525800000|2020-03-29 23:50:00|14050.1|14047.3|14047.1|14044.2|14050.4|14047.3|14043.3|14040.3|696
1585526100000|2020-03-29 23:55:00|14046.9|14044.1|14051|14048.5|14051.4|14049.1|14044.3|14041.3|727
1585526400000|2020-03-30 00:00:00|14051.2|14048.4|14038.3|14036.2|14053.5|14051.3|14032.6|14030.5|1072
1585526700000|2020-03-30 00:05:00|14038.4|14036.3|14028.4|14027.1|14042.2|14038.7|14024.9|14022.8|761
1585527000000|2020-03-30 00:10:00|14028.3|14027|14034.2|14031.5|14034.4|14032|14026.6|14024|766
1585527300000|2020-03-30 00:15:00|14034.1|14030.9|14028.9|14027.6|14035.3|14033.2|14028|14025.9|656
1585527600000|2020-03-30 00:20:00|14029|14027.7|14027.7|14025.4|14032.3|14029.7|14023.1|14021.7|766
1585527900000|2020-03-30 00:25:00|14027.6|14025.5|14031|14028.2|14034.5|14032.4|14027.5|14025.2|774
1585528200000|2020-03-30 00:30:00|14031.1|14028.5|14044.7|14042.2|14046.6|14044.2|14029.9|14026.6|1009
1585528500000|2020-03-30 00:35:00|14044|14041.4|14048.1|14045.6|14050.1|14048.3|14043.3|14040.5|959
1585528800000|2020-03-30 00:40:00|14048.2|14045.8|14057.2|14054.7|14060.1|14057.3|14045|14042.3|965
1585529100000|2020-03-30 00:45:00|14056.9|14054.8|14063.4|14060.7|14068|14065.3|14056.4|14053.7|942
1585529400000|2020-03-30 00:50:00|14063.3|14060.5|14068.1|14064.9|14068.2|14065.7|14058.2|14055.3|1229
1585529700000|2020-03-30 00:55:00|14068.2|14065.6|14054.3|14051.2|14071.6|14068.7|14053.9|14050.7|1142
1585530000000|2020-03-30 01:00:00|14054.2|14051.4|14057.8|14054.2|14058|14054.9|14048|14044.9|1081
1585530300000|2020-03-30 01:05:00|14057.4|14053.9|14071.3|14069.2|14072.9|14071.1|14057.1|14053.9|941
1585530600000|2020-03-30 01:10:00|14071.5|14069.1|14065.3|14062.4|14072.5|14070.1|14063.3|14060.1|1053
1585530900000|2020-03-30 01:15:00|14066.2|14062.5|14061.1|14057.7|14067|14063.9|14060.7|14057.4|939
1585531200000|2020-03-30 01:20:00|14060.9|14057.9|14056.4|14053.5|14061.1|14057.9|14052.9|14049.8|933
1585531500000|2020-03-30 01:25:00|14056.3|14053.6|14059.6|14056.6|14066.8|14064.4|14055.5|14052.4|947
1585531800000|2020-03-30 01:30:00|14059.4|14056.7|14062.7|14060|14064.9|14061.9|14054.4|14051.8|898
1585532100000|2020-03-30 01:35:00|14063.1|14059.9|14069|14066.3|14070.4|14068.1|14061.3|14058.5|803
1585532400000|2020-03-30 01:40:00|14069.2|14066.2|14059.2|14056.8|14071.3|14068.3|14056.6|14053.9|845
1585532700000|2020-03-30 01:45:00|14059.4|14056.6|14066.4|14063.1|14068.5|14065.5|14058.6|14056|763
1585533000000|2020-03-30 01:50:00|14066.2|14063.5|14061.9|14059.1|14066.5|14063.5|14055.2|14052.7|690
1585533300000|2020-03-30 01:55:00|14061.8|14059.2|14056.1|14054|14062.1|14059.5|14054.8|14052.7|564
1585533600000|2020-03-30 02:00:00|14056|14053.9|14065.1|14062.9|14065.8|14063|14055.1|14052.5|650
1585533900000|2020-03-30 02:05:00|14065.4|14062.8|14060.2|14058.1|14068.5|14066.4|14060.1|14058|805
1585534200000|2020-03-30 02:10:00|14060.3|14058.2|14061.4|14058.9|14063.6|14061|14058.1|14056|801
1585534500000|2020-03-30 02:15:00|14061.5|14059|14053.8|14050.9|14061.9|14059.2|14050.4|14048.9|953
1585534800000|2020-03-30 02:20:00|14053.9|14051|14050.3|14048.2|14054.4|14051.8|14048.9|14046.7|643
1585535100000|2020-03-30 02:25:00|14049.9|14047.8|14044.8|14042.7|14050.2|14048.1|14042|14039.9|559
1585535400000|2020-03-30 02:30:00|14044.9|14042.6|14049|14046.3|14049|14046.4|14042.9|14040.8|830
1585535700000|2020-03-30 02:35:00|14048.9|14046.4|14052.4|14050.3|14053.8|14051.7|14046.8|14044.5|700
1585536000000|2020-03-30 02:40:00|14052.5|14050.4|14056.6|14054.4|14056.8|14054.8|14051.8|14049.7|622
1585536300000|2020-03-30 02:45:00|14056.7|14054.5|14055|14052.9|14057|14055.4|14054.3|14051.8|473
1585536600000|2020-03-30 02:50:00|14054.9|14052.8|14051.7|14049.6|14055.4|14053.3|14050.3|14048.1|587
1585536900000|2020-03-30 02:55:00|14051.6|14049.5|14047.5|14045.4|14053.6|14051.5|14045.6|14043.5|445
1585537200000|2020-03-30 03:00:00|14047.6|14045.5|14053|14050.9|14053.6|14051.5|14047.6|14045.5|452
1585537500000|2020-03-30 03:05:00|14053.1|14051|14053.4|14051.3|14055|14052.9|14051.5|14049.4|407
1585537800000|2020-03-30 03:10:00|14053.5|14051.4|14056|14053.9|14056.3|14054.1|14052.3|14050.2|397
1585538100000|2020-03-30 03:15:00|14055.9|14053.8|14053.5|14051.4|14056.6|14054.1|14051.3|14049|522
1585538400000|2020-03-30 03:20:00|14053.4|14051.3|14058.2|14056|14058.6|14056.2|14053.1|14050.3|513
1585538700000|2020-03-30 03:25:00|14058.3|14055.9|14063|14060.9|14065.8|14063.5|14058|14055.7|557
1585539000000|2020-03-30 03:30:00|14063.1|14061|14066.3|14063.8|14069.9|14067.6|14061.9|14059.8|638
1585539300000|2020-03-30 03:35:00|14066.2|14063.7|14060.5|14057.1|14066.3|14064|14059.5|14056.3|566
1585539600000|2020-03-30 03:40:00|14060.7|14057|14058.5|14055.9|14061|14058|14056.8|14054.2|474
1585539900000|2020-03-30 03:45:00|14058.7|14056.2|14053.6|14051.3|14059.9|14057.2|14053.3|14051.1|624
1585540200000|2020-03-30 03:50:00|14053.7|14051.4|14056.7|14054.4|14058.7|14056.6|14052.5|14050.3|527
1585540500000|2020-03-30 03:55:00|14056.6|14054.5|14053.8|14051.7|14057.7|14055.2|14053.6|14051.2|511
1585540800000|2020-03-30 04:00:00|14053.9|14051.8|14054.7|14052.1|14056|14053.3|14052.4|14050.1|463
1585541100000|2020-03-30 04:05:00|14054.8|14052.2|14059.8|14057.7|14060.6|14058.5|14054.7|14051.9|580
1585541400000|2020-03-30 04:10:00|14060|14057.8|14058.9|14056.8|14062.1|14060|14058.6|14056.1|527
1585541700000|2020-03-30 04:15:00|14058.8|14056.7|14042.3|14040.2|14058.9|14056.8|14042|14039.9|752
1585542000000|2020-03-30 04:20:00|14042.1|14040|14043.7|14041|14044.9|14042.6|14037.1|14034.4|769
1585542300000|2020-03-30 04:25:00|14043.6|14040.9|14049.6|14047.2|14051.8|14049.6|14042.6|14040.2|677
1585542600000|2020-03-30 04:30:00|14049.7|14047.3|14057.4|14054.8|14057.6|14054.9|14048.7|14046.3|596
1585542900000|2020-03-30 04:35:00|14057.6|14054.7|14059.2|14057.1|14060|14057.9|14055|14052.6|620
1585543200000|2020-03-30 04:40:00|14059.1|14057|14060.4|14058.3|14060.7|14058.6|14055.6|14053.5|578
1585543500000|2020-03-30 04:45:00|14060.3|14058.2|14060.1|14058|14065.8|14063.7|14058.6|14056.4|524
1585543800000|2020-03-30 04:50:00|14060.2|14058.1|14060.7|14058.3|14067.4|14065.1|14057.8|14055.4|512
1585544100000|2020-03-30 04:55:00|14060.8|14058.4|14051.5|14049.1|14060.9|14058.7|14049.6|14047.5|729
1585544400000|2020-03-30 05:00:00|14051.4|14049.2|14041|14038.9|14052.7|14050.6|14039.6|14037|589
1585544700000|2020-03-30 05:05:00|14040.9|14038.8|14036.6|14034.2|14045.2|14042.8|14035.8|14033.3|695
1585545000000|2020-03-30 05:10:00|14036.9|14034.6|14040.7|14038.2|14043.9|14041.2|14036.8|14034.4|717
1585545300000|2020-03-30 05:15:00|14040.6|14038.1|14043.5|14041.1|14047|14044.4|14040|14037.6|812
1585545600000|2020-03-30 05:20:00|14043.6|14041.3|14046.8|14044|14047.8|14044.7|14039.8|14037.3|693
1585545900000|2020-03-30 05:25:00|14046.9|14044.6|14047.2|14044.2|14052.5|14049.5|14045.7|14043|561
1585546200000|2020-03-30 05:30:00|14047|14043.9|14040.2|14037.7|14047.3|14044.6|14039.5|14036.8|662
1585546500000|2020-03-30 05:35:00|14040.1|14037.4|14032.7|14029.7|14041.3|14038.9|14030.9|14028.1|742
1585546800000|2020-03-30 05:40:00|14032.4|14029.8|14025.5|14023.4|14032.6|14030.1|14025.3|14023.1|616
1585547100000|2020-03-30 05:45:00|14025.6|14023.3|14026.9|14024.3|14028.5|14025.9|14020.4|14018.3|818
1585547400000|2020-03-30 05:50:00|14027.1|14024.4|14029.7|14027.6|14032.2|14029.6|14025.8|14023.6|738
1585547700000|2020-03-30 05:55:00|14029.8|14027.7|14016.1|14014|14029.8|14027.7|14015.3|14013.2|1080
1585548000000|2020-03-30 06:00:00|14016.6|14014.5|14024.1|14021.6|14026.1|14023.4|14013.2|14010.6|1376
1585548300000|2020-03-30 06:05:00|14023.9|14021.3|14034.2|14031.4|14037.3|14034.7|14021.9|14019.4|1091
1585548600000|2020-03-30 06:10:00|14034.1|14031.5|14041.7|14038.9|14041.7|14039.2|14028.7|14026.4|1007
1585548900000|2020-03-30 06:15:00|14041.8|14038.8|14025.5|14023.2|14047|14044.7|14025.2|14022.4|1170
1585549200000|2020-03-30 06:20:00|14025.7|14022.5|14022.1|14019.8|14028.2|14025.6|14016.6|14014.5|1302
1585549500000|2020-03-30 06:25:00|14022.7|14019.9|14024.8|14022|14033.1|14030.3|14020.7|14018.6|1120
1585549800000|2020-03-30 06:30:00|14024.9|14021.9|14042.7|14039.7|14043|14039.8|14022.7|14020|1141
1585550100000|2020-03-30 06:35:00|14042.5|14039.5|14050.2|14047.8|14051.4|14049.1|14038.6|14036.1|1170
1585550400000|2020-03-30 06:40:00|14050.3|14047.7|14045.9|14043.7|14056.7|14054.4|14043.5|14041.4|1183
1585550700000|2020-03-30 06:45:00|14045.8|14043.8|14041.1|14038.6|14047.9|14045.7|14040.8|14038.5|1104
1585551000000|2020-03-30 06:50:00|14041.2|14038.7|14049.7|14046.9|14049.8|14047.7|14038|14035.9|1195
1585551300000|2020-03-30 06:55:00|14049.6|14047.4|14061|14058.5|14065|14062.9|14049.1|14046.7|1220
1585551600000|2020-03-30 07:00:00|14060.9|14058.7|14048.4|14045.7|14061.7|14059.2|14047.6|14044.6|1375
1585551900000|2020-03-30 07:05:00|14048.5|14045.9|14045.6|14042.4|14058.7|14056.6|14043.5|14040.7|1213
1585552200000|2020-03-30 07:10:00|14045.5|14042.8|14052.9|14050.7|14055.1|14053|14042.4|14039.9|1206
1585552500000|2020-03-30 07:15:00|14053.1|14050.8|14062.4|14060|14066.1|14064|14052.7|14050.3|1241
1585552800000|2020-03-30 07:20:00|14062.5|14059.9|14062.2|14060.1|14065.1|14062.7|14053.2|14050.5|1388
1585553100000|2020-03-30 07:25:00|14062.5|14060.4|14080.9|14078.3|14082.6|14080.3|14062.2|14060.1|1419
1585553400000|2020-03-30 07:30:00|14080.8|14078.2|14075.7|14073.3|14086.8|14084.7|14075.4|14073.2|1252
1585553700000|2020-03-30 07:35:00|14075.5|14073.2|14088.9|14086.6|14092.5|14089.5|14075.3|14073.2|1246
1585554000000|2020-03-30 07:40:00|14088.8|14086.5|14093.4|14091.3|14093.7|14091.6|14082|14079.5|1430
1585554300000|2020-03-30 07:45:00|14093.5|14091.4|14082.7|14079.9|14098.7|14096.6|14082.3|14079.8|1289
1585554600000|2020-03-30 07:50:00|14082.3|14079.5|14085.4|14082.1|14089.1|14085.8|14077|14074.2|1439
1585554900000|2020-03-30 07:55:00|14085.3|14082.2|14081.6|14079.2|14092.1|14089.6|14078.8|14075.8|1337
1585555200000|2020-03-30 08:00:00|14081.2|14078.8|14074.5|14072.4|14082.4|14080.3|14074|14071.9|1370
1585555500000|2020-03-30 08:05:00|14075.3|14072.8|14078.8|14076|14081.7|14079.6|14072.9|14070.1|1353
1585555800000|2020-03-30 08:10:00|14079.7|14077.4|14076.7|14073.9|14086.3|14083.8|14075.1|14072.4|1312
1585556100000|2020-03-30 08:15:00|14077.6|14075|14081.6|14079.2|14089.5|14087.4|14077.6|14075|1397
1585556400000|2020-03-30 08:20:00|14081.7|14079.3|14083.3|14080.8|14086.2|14084|14079.2|14076.8|1310
1585556700000|2020-03-30 08:25:00|14083.2|14080.9|14087.6|14084.5|14089.7|14087.4|14081.3|14078.8|1081
1585557000000|2020-03-30 08:30:00|14087.5|14084.7|14079.1|14076.4|14090.4|14087.8|14074|14070.7|1242
1585557300000|2020-03-30 08:35:00|14079.2|14076.5|14081.9|14078.8|14089.3|14086.7|14078.7|14076.1|1130
1585557600000|2020-03-30 08:40:00|14081.8|14078.9|14072.3|14070.2|14083|14080.4|14072.1|14070|1057
1585557900000|2020-03-30 08:45:00|14072.2|14070.1|14068.8|14066.7|14072.2|14070.1|14063.8|14061.5|1368
1585558200000|2020-03-30 08:50:00|14068.9|14066.8|14072.4|14069.6|14075.4|14073.3|14068.3|14066.2|1037
1585558500000|2020-03-30 08:55:00|14072.1|14069.7|14074.4|14072.2|14079.2|14076.8|14069.3|14066.4|1093
1585558800000|2020-03-30 09:00:00|14074.5|14072.1|14080.8|14078.7|14081.9|14079.8|14074.2|14071.9|1060
1585559100000|2020-03-30 09:05:00|14080.7|14078.6|14069|14066.5|14081.1|14078.9|14067.8|14065.2|1148
1585559400000|2020-03-30 09:10:00|14069.1|14066.3|14073.8|14071.4|14074.3|14071.9|14066.8|14064.3|1057
1585559700000|2020-03-30 09:15:00|14073.7|14071.3|14081.3|14079.1|14081.5|14079.1|14071.1|14068.5|858
1585560000000|2020-03-30 09:20:00|14081.4|14079.2|14068.3|14066.2|14082.7|14080.6|14068.3|14065.9|972
1585560300000|2020-03-30 09:25:00|14068.5|14066.1|14074.2|14072|14074.9|14072.2|14067.9|14065.3|1243
1585560600000|2020-03-30 09:30:00|14074.3|14071.9|14077.4|14075|14081.3|14079.1|14073.9|14071.7|1085
1585560900000|2020-03-30 09:35:00|14077.2|14075.1|14087|14084.9|14089.6|14087.5|14075.4|14073.1|922
1585561200000|2020-03-30 09:40:00|14086.9|14084.8|14085.1|14082.8|14090.8|14088.7|14081.6|14079.3|1028
1585561500000|2020-03-30 09:45:00|14084.9|14082.7|14097.6|14096.3|14098.2|14096.3|14084.8|14082.6|891
1585561800000|2020-03-30 09:50:00|14097.8|14096.5|14100|14097.9|14100.7|14099.3|14096|14093.9|815
1585562100000|2020-03-30 09:55:00|14099.9|14097.8|14105.2|14103.1|14105.8|14104.2|14099.2|14097.1|753
1585562400000|2020-03-30 10:00:00|14105.3|14103.2|14105|14102.9|14105.8|14104.5|14102|14099.8|822
1585562700000|2020-03-30 10:05:00|14104.9|14102.8|14104.5|14102.3|14108.9|14106.8|14103.5|14101.3|710
1585563000000|2020-03-30 10:10:00|14104.4|14102.7|14112.1|14110|14113.7|14111.6|14104.4|14102.6|762
1585563300000|2020-03-30 10:15:00|14112|14109.9|14115.4|14113.3|14116.2|14114|14111.7|14109.6|574
1585563600000|2020-03-30 10:20:00|14115.5|14113.4|14120.1|14118|14121|14119.2|14113.9|14111.8|677
1585563900000|2020-03-30 10:25:00|14120|14117.9|14118.9|14116.8|14121.1|14119.3|14118.1|14116|768
1585564200000|2020-03-30 10:30:00|14119.1|14117|14121.4|14120.1|14121.8|14120.5|14117.4|14115.2|725
1585564500000|2020-03-30 10:35:00|14121.5|14120.2|14113.8|14111.2|14124.4|14122.3|14112.1|14109.6|930
1585564800000|2020-03-30 10:40:00|14113.7|14111|14111.3|14109.2|14117|14114.6|14107.6|14105.3|964
1585565100000|2020-03-30 10:45:00|14111.2|14109.1|14115.4|14113.1|14115.6|14113.5|14103|14101.2|768
1585565400000|2020-03-30 10:50:00|14115.5|14113.2|14129.6|14127.5|14130.3|14128.2|14115.3|14113.1|935
1585565700000|2020-03-30 10:55:00|14128.6|14126.4|14125.4|14123|14130.1|14128.1|14121.2|14119.1|890
1585566000000|2020-03-30 11:00:00|14125.2|14123.1|14120.7|14118.6|14126.8|14124.5|14118.3|14116.2|865
1585566300000|2020-03-30 11:05:00|14120.6|14118.5|14126.5|14124.4|14127|14125.1|14119.6|14117.5|797
1585566600000|2020-03-30 11:10:00|14126.6|14124.5|14136.8|14134.4|14137.1|14135|14126.6|14124.5|973
1585566900000|2020-03-30 11:15:00|14136.4|14134.2|14137.1|14135|14137.4|14135.3|14133.2|14130.8|817
1585567200000|2020-03-30 11:20:00|14137|14134.9|14147.2|14145.1|14148.2|14146.3|14136.3|14134.2|745
1585567500000|2020-03-30 11:25:00|14147.5|14145.4|14146.7|14144.4|14153.9|14152.2|14146.4|14144.3|689
1585567800000|2020-03-30 11:30:00|14146.6|14144.5|14145.8|14143.7|14147.4|14145.2|14137.3|14134.8|761
1585568100000|2020-03-30 11:35:00|14145.9|14143.8|14157.7|14155.6|14158|14156.6|14144.6|14142.5|1107
1585568400000|2020-03-30 11:40:00|14157.6|14155.5|14157.2|14155.1|14160.8|14158.7|14153.4|14150.8|829
1585568700000|2020-03-30 11:45:00|14157.1|14155|14153.8|14151.7|14168.3|14166.2|14153.7|14151.6|1112
1585569000000|2020-03-30 11:50:00|14153.7|14151.6|14148.4|14146.3|14154.1|14152|14144.4|14142|1021
1585569300000|2020-03-30 11:55:00|14148.5|14146.2|14149|14146.9|14154.2|14152.1|14144.5|14142.4|832
1585569600000|2020-03-30 12:00:00|14149.5|14147.4|14160.6|14158.5|14161.8|14159.7|14148.4|14146.3|932
1585569900000|2020-03-30 12:05:00|14160.8|14158.7|14162.3|14160|14168.7|14166.6|14159|14156.5|1011
1585570200000|2020-03-30 12:10:00|14162|14159.8|14166.2|14164.1|14169.6|14167.9|14157.9|14155.7|1039
1585570500000|2020-03-30 12:15:00|14166.3|14164.2|14167|14164.9|14168.6|14166.8|14159.4|14157.1|1245
1585570800000|2020-03-30 12:20:00|14166.6|14164.5|14166.3|14164.2|14168.1|14166|14156.5|14154.2|1172
1585571100000|2020-03-30 12:25:00|14166.4|14164.3|14148|14146.7|14166.9|14164.8|14147.4|14145.3|1238
1585571400000|2020-03-30 12:30:00|14148.6|14147.3|14150.5|14148.4|14152.2|14150.3|14142.7|14140.6|990
1585571700000|2020-03-30 12:35:00|14150.8|14148.7|14152.1|14150|14154.4|14152.3|14148.4|14146.5|737
1585572000000|2020-03-30 12:40:00|14152.2|14150.1|14142.7|14140.6|14152.8|14151.3|14141.9|14139.5|909
1585572300000|2020-03-30 12:45:00|14142.8|14140.7|14127.1|14125|14142.8|14140.7|14125.1|14122.8|957
1585572600000|2020-03-30 12:50:00|14126.5|14125.2|14134.7|14132.6|14144.6|14142|14124.8|14122.7|954
1585572900000|2020-03-30 12:55:00|14135|14132.9|14159|14156.3|14167.8|14165.4|14135|14132.9|1402
1585573200000|2020-03-30 13:00:00|14158.8|14156.2|14156|14153.9|14160.1|14157.4|14147.3|14145.2|1384
1585573500000|2020-03-30 13:05:00|14155.4|14153.3|14159.3|14156.3|14159.4|14156.6|14144.5|14142.4|1213
1585573800000|2020-03-30 13:10:00|14158.9|14156.4|14166.9|14164.8|14168.8|14166.7|14158.1|14155.5|1381
1585574100000|2020-03-30 13:15:00|14167.1|14165|14180.5|14178.4|14181.8|14179.7|14166.9|14164.8|1015
1585574400000|2020-03-30 13:20:00|14180.6|14178.5|14171.1|14169|14182|14179.9|14170.2|14167.9|1088
1585574700000|2020-03-30 13:25:00|14171.2|14169.1|14164.2|14162.1|14172.1|14169.7|14160.2|14157.3|1145
1585575000000|2020-03-30 13:30:00|14164.3|14162.2|14166|14163.9|14175.9|14174.4|14164.2|14162.1|1328
1585575300000|2020-03-30 13:35:00|14166.3|14164.2|14167.5|14165.4|14173.2|14171.1|14163.6|14161.5|1276
1585575600000|2020-03-30 13:40:00|14167.6|14165.5|14180.7|14178.6|14185.1|14183|14165.2|14163.1|1140
1585575900000|2020-03-30 13:45:00|14179.6|14178.3|14178.9|14176.8|14183.9|14181.8|14169|14166.9|1176
1585576200000|2020-03-30 13:50:00|14178.8|14176.7|14171.8|14169.7|14181.3|14179.6|14161.6|14159.5|1065
1585576500000|2020-03-30 13:55:00|14171.7|14169.6|14170.6|14167.6|14178.1|14176|14161.3|14158.3|1310
1585576800000|2020-03-30 14:00:00|14170.4|14167.2|14170.3|14167.9|14185.2|14183.1|14167.6|14165.1|1361
1585577100000|2020-03-30 14:05:00|14170.2|14167.7|14160.1|14157.9|14173.7|14171.6|14158.8|14156.7|1090
1585577400000|2020-03-30 14:10:00|14160|14158|14161.8|14159.7|14171.6|14169.5|14159|14156.9|1028
1585577700000|2020-03-30 14:15:00|14162.3|14160.2|14159.7|14157.6|14166.1|14164|14153.6|14152.3|948
1585578000000|2020-03-30 14:20:00|14159.8|14157.7|14150.4|14148.3|14163|14161.4|14148.6|14146.4|1100
1585578300000|2020-03-30 14:25:00|14150.5|14148.4|14154.9|14152.7|14156.6|14154.5|14143.7|14141.6|1029
1585578600000|2020-03-30 14:30:00|14156.2|14153.8|14138.4|14136.3|14157.5|14155.4|14138.1|14136|1057
1585578900000|2020-03-30 14:35:00|14138.2|14136.1|14140.2|14138.1|14149|14146.9|14133.6|14131.1|1171
1585579200000|2020-03-30 14:40:00|14140.5|14138.4|14141.9|14139.8|14149.5|14147.4|14138.4|14136.7|954
1585579500000|2020-03-30 14:45:00|14142|14139.9|14125.6|14123.5|14144|14141.9|14119.7|14117.5|1218
1585579800000|2020-03-30 14:50:00|14125.5|14123.4|14147.7|14145.6|14153.3|14151.2|14124.6|14122.5|1410
1585580100000|2020-03-30 14:55:00|14147.9|14145.8|14159.3|14157.2|14171.3|14169.2|14145|14142.9|1423
1585580400000|2020-03-30 15:00:00|14159.7|14158.4|14154.3|14152.2|14167.2|14165.8|14153.8|14151.7|1226
1585580700000|2020-03-30 15:05:00|14154.4|14152.3|14142.3|14140.2|14164.7|14162.1|14142|14139.9|1081
1585581000000|2020-03-30 15:10:00|14142.2|14140.1|14135.7|14133.6|14144.4|14142.9|14128.9|14126.8|939
1585581300000|2020-03-30 15:15:00|14136.1|14133.9|14145.2|14142.9|14147.6|14145.4|14134.4|14132.3|1012
1585581600000|2020-03-30 15:20:00|14145.3|14143|14150.4|14148.1|14152|14149.4|14140.7|14138.6|1124
1585581900000|2020-03-30 15:25:00|14150.2|14148.2|14140.3|14138|14152.4|14150.3|14137.5|14135.4|1121
1585582200000|2020-03-30 15:30:00|14140.2|14137.8|14144.1|14142|14148.7|14146.8|14139|14136.8|1148
1585582500000|2020-03-30 15:35:00|14144|14141.9|14164.5|14162.4|14166.1|14164|14144|14141.9|1207
1585582800000|2020-03-30 15:40:00|14164.4|14162.3|14167.4|14165.3|14169.4|14167.3|14158.1|14156|1216
1585583100000|2020-03-30 15:45:00|14167.5|14165.4|14168.5|14166|14175.2|14173.1|14165.5|14163.2|1029
1585583400000|2020-03-30 15:50:00|14168.4|14166.2|14165.3|14163.2|14171|14168.9|14161.8|14159.4|1197
1585583700000|2020-03-30 15:55:00|14165.2|14163.1|14172.5|14170.4|14173.1|14171|14164.1|14161.9|1102
1585584000000|2020-03-30 16:00:00|14172.4|14170.3|14169.8|14167.7|14176.3|14174.7|14168.9|14167.5|927
1585584300000|2020-03-30 16:05:00|14169.7|14167.6|14163.6|14161.5|14171.5|14169.7|14155.8|14154.1|848
1585584600000|2020-03-30 16:10:00|14163.7|14161.6|14173.4|14171.3|14177.5|14175.4|14156.5|14154.9|1160
1585584900000|2020-03-30 16:15:00|14173.2|14171.1|14168.6|14166.5|14176.2|14174.1|14168.2|14166.5|1096
1585585200000|2020-03-30 16:20:00|14168.8|14166.7|14173.6|14171.5|14177.7|14176.3|14168|14166.3|930
1585585500000|2020-03-30 16:25:00|14173.7|14171.6|14165.1|14163.8|14173.9|14171.8|14164.1|14162.5|982
1585585800000|2020-03-30 16:30:00|14165.2|14163.9|14167.9|14166.6|14168.5|14166.8|14157.9|14156.1|949
1585586100000|2020-03-30 16:35:00|14168|14166.7|14153.4|14152.1|14169.7|14167.6|14152.9|14151.6|840
1585586400000|2020-03-30 16:40:00|14153.2|14151.9|14161.1|14159.8|14162.2|14160.7|14151|14149.2|850
1585586700000|2020-03-30 16:45:00|14161|14159.7|14164|14162.7|14166.4|14165.1|14159.3|14157.7|709
1585587000000|2020-03-30 16:50:00|14163.9|14162.6|14151.2|14149.9|14165.4|14163.8|14151.1|14149.8|964
1585587300000|2020-03-30 16:55:00|14151.1|14149.8|14152.9|14151.6|14155.8|14154.1|14145.8|14144.5|938
1585587600000|2020-03-30 17:00:00|14153|14151.7|14142.6|14140.5|14155.6|14154.3|14141.6|14139.5|896
1585587900000|2020-03-30 17:05:00|14142.5|14140.4|14146.9|14145.6|14148.5|14146.8|14141.6|14139.5|582
1585588200000|2020-03-30 17:10:00|14146.8|14145.5|14153|14151.7|14154.8|14153|14144.5|14142.8|711
1585588500000|2020-03-30 17:15:00|14153.1|14151.8|14152.9|14151.6|14154.6|14152.7|14149.9|14147.9|623
1585588800000|2020-03-30 17:20:00|14153|14151.7|14153|14151.7|14157.9|14156.1|14151.6|14149.6|720
1585589100000|2020-03-30 17:25:00|14153.1|14151.8|14154.4|14153.1|14154.9|14153.6|14148.4|14147.1|712
1585589400000|2020-03-30 17:30:00|14154.3|14153|14153.5|14152.2|14156.6|14155.3|14151.7|14150.4|662
1585589700000|2020-03-30 17:35:00|14153.4|14152.1|14165|14162.9|14166.9|14164.8|14153.3|14152|760
1585590000000|2020-03-30 17:40:00|14165.1|14163|14172.6|14170.5|14172.9|14171.2|14160.8|14159.5|788
1585590300000|2020-03-30 17:45:00|14172.5|14170.4|14171.7|14170.4|14175.9|14173.8|14170.7|14168.6|880
1585590600000|2020-03-30 17:50:00|14171.5|14170.2|14167.5|14165.4|14172|14170.7|14164.2|14162.1|739
1585590900000|2020-03-30 17:55:00|14167|14164.9|14167.4|14165.3|14173.1|14171.1|14165.5|14163.8|907
1585591200000|2020-03-30 18:00:00|14167.5|14165.4|14166.8|14165.5|14172.8|14171.1|14164.4|14163.1|1110
1585591500000|2020-03-30 18:05:00|14166.9|14165.6|14165.3|14163.2|14169.4|14167.4|14163.1|14161.6|1086
1585591800000|2020-03-30 18:10:00|14164.3|14163|14166.2|14164.9|14168.1|14166.8|14163.5|14162.2|889
1585592100000|2020-03-30 18:15:00|14166.3|14165|14159.5|14157.4|14167|14165.3|14158.5|14156.6|850
1585592400000|2020-03-30 18:20:00|14159.4|14157.3|14150.2|14148.9|14163.9|14162.4|14147.8|14146.3|940
1585592700000|2020-03-30 18:25:00|14150.3|14149|14136.1|14134.8|14151.5|14149.5|14135.9|14134.3|937
1585593000000|2020-03-30 18:30:00|14136.2|14134.9|14143.8|14142.5|14144|14142.7|14136.1|14134.8|1087
1585593300000|2020-03-30 18:35:00|14143.9|14142.6|14143.8|14142.5|14149.4|14147.8|14140.3|14139|896
1585593600000|2020-03-30 18:40:00|14143.7|14142.4|14135.9|14134.6|14144.6|14142.5|14132.9|14130.8|787
1585593900000|2020-03-30 18:45:00|14136.5|14135.2|14145.4|14144.1|14149.4|14147.8|14134.8|14133.5|919
1585594200000|2020-03-30 18:50:00|14147.4|14145.3|14152.1|14150.8|14153.9|14152.1|14145.9|14144.6|954
1585594500000|2020-03-30 18:55:00|14152|14150.7|14162.1|14160.8|14163|14161.7|14151.6|14150|1104
1585594800000|2020-03-30 19:00:00|14162.4|14161.1|14161.5|14159.4|14163.4|14162.1|14156|14153.9|911
1585595100000|2020-03-30 19:05:00|14161.4|14159.3|14157.6|14155.5|14161.8|14159.7|14149.5|14147.4|1109
1585595400000|2020-03-30 19:10:00|14157.7|14155.6|14150.3|14148.2|14158.7|14156.8|14148.1|14146.5|939
1585595700000|2020-03-30 19:15:00|14150.2|14148.1|14150.5|14149.2|14155.6|14153.5|14143.9|14142.1|1033
1585596000000|2020-03-30 19:20:00|14150.1|14148.8|14152.5|14150.4|14154.6|14152.5|14141.7|14139.9|963
1585596300000|2020-03-30 19:25:00|14152.6|14150.5|14154.4|14152.3|14157.1|14155.2|14149.5|14147.7|1020
1585596600000|2020-03-30 19:30:00|14154.5|14152.4|14165.2|14163.9|14166.3|14164.2|14154.5|14152.4|896
1585596900000|2020-03-30 19:35:00|14164.7|14163.4|14158.2|14156.9|14166.7|14165.3|14157.8|14156.5|852
1585597200000|2020-03-30 19:40:00|14158.1|14156.8|14150.2|14148.1|14160.3|14158.2|14149.9|14148|884
1585597500000|2020-03-30 19:45:00|14150.1|14148|14150.7|14149.4|14162.2|14159.7|14143.1|14141.1|963
1585597800000|2020-03-30 19:50:00|14150.3|14148.2|14142.4|14140.3|14152.1|14149.7|14141.4|14139|1067
1585598100000|2020-03-30 19:55:00|14142.5|14140.4|14141.6|14139.4|14152.5|14150.4|14140.5|14138.4|847
1585598400000|2020-03-30 20:00:00|14142.2|14140.1|14149.7|14147.6|14149.9|14148.1|14139.6|14137.5|802
1585598700000|2020-03-30 20:05:00|14148.2|14146.1|14149.7|14147.6|14151.4|14149.6|14144.9|14142.8|485
1585599000000|2020-03-30 20:10:00|14149.6|14147.5|14156.5|14154.1|14157.4|14155.2|14149.1|14147.3|578
1585599300000|2020-03-30 20:15:00|14156.4|14154.2|14147.5|14145.4|14158.2|14155.9|14145.2|14142.6|571
1585599600000|2020-03-30 20:20:00|14147.4|14145.3|14146.1|14144|14150.1|14147.7|14139.4|14136.3|546
1585599900000|2020-03-30 20:25:00|14146.2|14144.1|14155.9|14153.8|14156.2|14154|14145.4|14142.9|516
1585600200000|2020-03-30 20:30:00|14155.4|14153.3|14154.7|14152.6|14158.1|14156|14151.9|14149.8|380
1585600500000|2020-03-30 20:35:00|14154.9|14152.8|14145.1|14142.2|14156.6|14154|14139.5|14136.5|548
1585600800000|2020-03-30 20:40:00|14145.2|14142.1|14159.8|14157.7|14160.8|14158.7|14141.9|14139.5|520
1585601100000|2020-03-30 20:45:00|14159.7|14157.6|14165.6|14162.9|14167.9|14165.3|14158.4|14156.3|525
1585601400000|2020-03-30 20:50:00|14165.5|14163|14175.4|14173.3|14176.2|14173.4|14162.5|14160.1|406
1585601700000|2020-03-30 20:55:00|14175.1|14172.4|14169.9|14163.3|14177.4|14174.4|14151.5|14145.6|939
1585602000000|2020-03-30 21:00:00|14169.3|14163.4|14161.5|14153.5|14172.6|14164.6|14160|14152|53
1585602300000|2020-03-30 21:05:00|14160.7|14152.7|14159.8|14151.8|14166.9|14158.9|14158|14150|213
1585602600000|2020-03-30 21:10:00|14160.6|14152.6|14161.3|14153.3|14164.1|14156.1|14158.4|14150.4|195
1585602900000|2020-03-30 21:15:00|14161.5|14153.5|14160.6|14152.6|14164.9|14156.9|14158.5|14150.5|245
1585603200000|2020-03-30 21:20:00|14160.5|14152.5|14160.4|14152.4|14166.5|14158.5|14158.5|14150.5|338
1585603500000|2020-03-30 21:25:00|14160.3|14152.3|14163.9|14155.9|14163.9|14155.9|14159.9|14151.9|258
1585603800000|2020-03-30 21:30:00|14164|14156|14167.8|14159.8|14168.9|14160.9|14163.5|14155.5|346
1585604100000|2020-03-30 21:35:00|14167.1|14159.1|14159.7|14153.1|14169.1|14161.1|14159.3|14152.1|446
1585604400000|2020-03-30 21:40:00|14159.6|14153.2|14165.7|14157.7|14168.8|14160.8|14158.5|14152.3|401
1585604700000|2020-03-30 21:45:00|14165.5|14157.5|14165.1|14157.1|14166.8|14158.8|14164.9|14156.9|232
1585605000000|2020-03-30 21:50:00|14165.2|14157.2|14166.5|14158.5|14167.3|14159.3|14164.9|14156.9|248
1585605300000|2020-03-30 21:55:00|14166.6|14158.6|14167.4|14159.4|14167.7|14159.7|14166.2|14158.2|204
1585605600000|2020-03-30 22:00:00|14166.1|14158.1|14164|14156|14167|14159|14160.6|14153.8|409
1585605900000|2020-03-30 22:05:00|14164.1|14156.1|14165|14157|14165.5|14157.5|14162.6|14154.9|278
1585606200000|2020-03-30 22:10:00|14164.8|14156.8|14166.1|14158.6|14167.4|14160.4|14161.4|14155.3|432
1585606500000|2020-03-30 22:15:00|14166.2|14158.2|14168.6|14163.5|14171.9|14165.7|14165.5|14158|377
1585606800000|2020-03-30 22:20:00|14168.8|14163.3|14169.1|14162.8|14175.1|14169.6|14163.8|14158.5|542
1585607100000|2020-03-30 22:25:00|14169.3|14162.7|14170.9|14165.5|14173.7|14168.2|14163.7|14158.9|566
1585607400000|2020-03-30 22:30:00|14170.6|14164.8|14176.2|14171.9|14177.2|14172.7|14170.2|14164.8|583
1585607700000|2020-03-30 22:35:00|14176.8|14172.1|14179.9|14175.8|14181.3|14177|14175.6|14171.6|434
1585608000000|2020-03-30 22:40:00|14179.8|14175.7|14180.6|14176.6|14182.7|14177.9|14178.3|14174.7|360
1585608300000|2020-03-30 22:45:00|14180.5|14176.7|14177.6|14174.2|14180.8|14177.2|14176.5|14173|436
1585608600000|2020-03-30 22:50:00|14177.7|14174.3|14178.2|14174.4|14179.3|14176|14176.9|14173.7|381
1585608900000|2020-03-30 22:55:00|14178.3|14174.5|14166.6|14163|14178.4|14174.5|14166.4|14161.2|655
1585609200000|2020-03-30 23:00:00|14166.5|14163.1|14179.2|14175.3|14181.2|14177.3|14165.3|14161.8|764
1585609500000|2020-03-30 23:05:00|14179.3|14175.7|14184|14179.7|14186.7|14182.6|14175.8|14172.7|652
1585609800000|2020-03-30 23:10:00|14183.9|14179.6|14178.7|14175.5|14186.3|14182.5|14177.8|14174.2|614
1585610100000|2020-03-30 23:15:00|14178.8|14175.7|14181.3|14178.4|14184.6|14181.9|14177|14174.7|683
1585610400000|2020-03-30 23:20:00|14181.2|14178.2|14187|14182.8|14187.3|14183|14180.4|14176.5|705
1585610700000|2020-03-30 23:25:00|14187.1|14182.7|14183.4|14180|14187.2|14183.4|14179.9|14176.3|669
1585611000000|2020-03-30 23:30:00|14183.5|14179.7|14180.8|14178.6|14183.5|14179.7|14180.2|14177.6|418
1585611300000|2020-03-30 23:35:00|14180.7|14178.5|14181.8|14179.3|14183.4|14180.9|14179.9|14177.6|590
1585611600000|2020-03-30 23:40:00|14181.7|14179.5|14187.7|14183.4|14191.6|14188.5|14181.7|14179|612
1585611900000|2020-03-30 23:45:00|14188|14183.1|14184.5|14180.8|14193.8|14189.9|14184.5|14180.4|547
1585612200000|2020-03-30 23:50:00|14184.6|14180.9|14184|14180|14185.9|14182.4|14183.4|14179.2|412
1585612500000|2020-03-30 23:55:00|14184.1|14179.9|14182.4|14179.7|14185|14181.8|14180.2|14177.6|721
1585612800000|2020-03-31 00:00:00|14182.3|14179.6|14177.1|14174.1|14187|14183.9|14170.2|14167|1093
1585613100000|2020-03-31 00:05:00|14177.2|14174.3|14177.4|14174.9|14180|14177.2|14175.4|14173.1|963
1585613400000|2020-03-31 00:10:00|14177.5|14175.3|14173.9|14171.6|14179.2|14177.1|14172.8|14170.5|782
1585613700000|2020-03-31 00:15:00|14173.8|14171.7|14173.3|14171.2|14176.3|14174.2|14171.8|14169.7|722
1585614000000|2020-03-31 00:20:00|14173|14170.9|14173.7|14171.2|14174.7|14172.6|14171.8|14170|447
1585614300000|2020-03-31 00:25:00|14173.5|14171|14176.4|14174.3|14177.7|14175.6|14173|14170.9|487
1585614600000|2020-03-31 00:30:00|14176.5|14174.2|14170.6|14168.5|14176.8|14174.3|14169.3|14167.2|643
1585614900000|2020-03-31 00:35:00|14170.5|14168.4|14174.7|14171.7|14177.9|14175.2|14169.4|14167.3|621
1585615200000|2020-03-31 00:40:00|14174.8|14171.8|14174.7|14172|14177.4|14174.7|14173.4|14170.6|621
1585615500000|2020-03-31 00:45:00|14174.5|14172.2|14174.3|14171.5|14175|14172.3|14173.6|14170.6|405
1585615800000|2020-03-31 00:50:00|14174.4|14171.6|14202.7|14200|14205|14201.9|14173|14170.9|1347
1585616100000|2020-03-31 00:55:00|14203.5|14201.5|14191.4|14186.8|14207.9|14205.2|14182.4|14178|1808
1585616400000|2020-03-31 01:00:00|14191.5|14187|14180.2|14176.8|14194.1|14190.9|14171.9|14168.6|1639
1585616700000|2020-03-31 01:05:00|14179.9|14176.5|14185.3|14181.6|14188.1|14185.1|14172.6|14169.5|1304
1585617000000|2020-03-31 01:10:00|14185.2|14181.8|14192.8|14189.6|14193.7|14190.4|14181.6|14179.1|1252
1585617300000|2020-03-31 01:15:00|14192|14189.5|14187.1|14184.1|14195.8|14192.9|14185.8|14182.7|1163
1585617600000|2020-03-31 01:20:00|14187|14184|14192|14189|14192.5|14189.7|14185.8|14182.4|951
1585617900000|2020-03-31 01:25:00|14191.9|14188.9|14196.2|14192.5|14197.4|14194.7|14187.8|14185.1|1005
1585618200000|2020-03-31 01:30:00|14196.5|14192.7|14199.5|14196.3|14206.6|14203.1|14195.1|14192.1|1108
1585618500000|2020-03-31 01:35:00|14199.7|14196|14205.9|14202.6|14209.1|14206.1|14198.9|14195.8|899
1585618800000|2020-03-31 01:40:00|14206|14202.7|14206.9|14204.5|14208.9|14206.6|14199.8|14196.9|898
1585619100000|2020-03-31 01:45:00|14207.4|14204.8|14207.5|14204.2|14209.5|14206.9|14199.2|14195.9|884
1585619400000|2020-03-31 01:50:00|14207.2|14203.7|14200.4|14196.5|14208.2|14204.6|14197.2|14194|726
1585619700000|2020-03-31 01:55:00|14200.6|14196.7|14190.2|14187.6|14200.6|14197|14189.1|14186.6|950
1585620000000|2020-03-31 02:00:00|14190.4|14187.5|14190|14187.8|14194.4|14192.3|14189.3|14186.8|860
1585620300000|2020-03-31 02:05:00|14189.9|14187.9|14198.8|14196|14199|14196.3|14189.2|14187.1|508
1585620600000|2020-03-31 02:10:00|14198.7|14196.1|14198.2|14195.4|14202.1|14199.5|14196.2|14193.5|808
1585620900000|2020-03-31 02:15:00|14198.4|14195.9|14190.7|14188.5|14198.6|14195.9|14189.8|14187.6|703
1585621200000|2020-03-31 02:20:00|14190.6|14188.4|14180.4|14177.4|14191.5|14189.2|14178.8|14176.1|738
1585621500000|2020-03-31 02:25:00|14180.2|14177.6|14178.3|14176.2|14181.9|14179.5|14175.3|14173.6|825
1585621800000|2020-03-31 02:30:00|14178.2|14176.1|14170.1|14167.6|14181.7|14179.6|14169.5|14167.1|660
1585622100000|2020-03-31 02:35:00|14170|14167.5|14172.2|14169.3|14173.1|14170.4|14165.4|14163|770
1585622400000|2020-03-31 02:40:00|14172.1|14169.5|14174.2|14171.5|14178.5|14175.1|14170.2|14167.1|692
1585622700000|2020-03-31 02:45:00|14174|14171.4|14173.7|14169.8|14174.1|14171.4|14166.4|14163.6|783
1585623000000|2020-03-31 02:50:00|14173.8|14170.3|14176.4|14173.5|14179.9|14177|14170.8|14168|786
1585623300000|2020-03-31 02:55:00|14176.5|14172.5|14174.9|14172.2|14182.5|14179.3|14173.3|14170.7|848
1585623600000|2020-03-31 03:00:00|14174.8|14172.1|14171.2|14168.5|14175.5|14172.7|14164.8|14162.7|927
1585623900000|2020-03-31 03:05:00|14171.1|14168.6|14176.1|14173.2|14178.4|14175.2|14170.9|14168.1|875
1585624200000|2020-03-31 03:10:00|14176|14173.1|14178.8|14175.3|14184.8|14181.4|14174.6|14171.6|857
1585624500000|2020-03-31 03:15:00|14178.7|14175.2|14184.8|14180.9|14185.4|14182.5|14178.7|14175.2|771
1585624800000|2020-03-31 03:20:00|14184.6|14181.8|14179.4|14176.5|14184.6|14181.8|14178|14175.1|569
1585625100000|2020-03-31 03:25:00|14179.3|14176.9|14175.7|14172.3|14181|14177.8|14175.6|14171.9|483
1585625400000|2020-03-31 03:30:00|14175.6|14172.4|14179|14176.7|14179.2|14176.8|14173.3|14170.3|615
1585625700000|2020-03-31 03:35:00|14178.9|14176.5|14179.2|14176.2|14183.8|14180.8|14173.7|14170.7|617
1585626000000|2020-03-31 03:40:00|14178.8|14176.3|14175.4|14172.2|14179.1|14176.6|14170.8|14168|660
1585626300000|2020-03-31 03:45:00|14175.5|14172.5|14176.1|14173.4|14178.8|14176|14174.6|14171.2|484
1585626600000|2020-03-31 03:50:00|14176.2|14173.5|14173.7|14171|14178.1|14175.5|14172.9|14170.2|522
1585626900000|2020-03-31 03:55:00|14173.6|14171.1|14181.5|14179.2|14182.6|14180.2|14173.2|14170.3|664
1585627200000|2020-03-31 04:00:00|14181.6|14179|14188.6|14185.9|14189.8|14186.8|14181.6|14179|563
1585627500000|2020-03-31 04:05:00|14188.7|14185.8|14184.2|14181.4|14191.4|14188.8|14182.4|14179.7|666
1585627800000|2020-03-31 04:10:00|14184.1|14181.5|14180.4|14178.1|14184.2|14181.6|14177.8|14174.8|560
1585628100000|2020-03-31 04:15:00|14180.6|14178.2|14179.7|14177.5|14181.9|14179.8|14176.6|14174.1|543
1585628400000|2020-03-31 04:20:00|14179.6|14177|14182|14179.5|14184.4|14181.6|14179.1|14177|634
1585628700000|2020-03-31 04:25:00|14182.2|14179.8|14180.4|14178|14185.6|14182.9|14180.1|14177.6|636
1585629000000|2020-03-31 04:30:00|14180.7|14177.6|14184.1|14181.5|14186.8|14183.8|14178.8|14176.1|613
1585629300000|2020-03-31 04:35:00|14183.9|14181.7|14189.2|14187.1|14190.3|14187.8|14182.6|14180.5|503
1585629600000|2020-03-31 04:40:00|14189.5|14187.2|14194.5|14192.4|14195.8|14193.4|14187.7|14185.3|539
1585629900000|2020-03-31 04:45:00|14194.4|14192.3|14191.6|14189.3|14195.7|14193.6|14189.6|14187|630
1585630200000|2020-03-31 04:50:00|14191.5|14189.4|14195.8|14193.7|14197|14194.9|14191.4|14189.2|661
1585630500000|2020-03-31 04:55:00|14195.9|14193.8|14197.6|14195.3|14200.2|14198.1|14195.9|14193.8|541
1585630800000|2020-03-31 05:00:00|14197.5|14195.2|14200.6|14198.2|14202.7|14200.6|14195.8|14193.7|754
1585631100000|2020-03-31 05:05:00|14200.7|14198.3|14194.9|14192.4|14201.4|14199.3|14194.7|14191.9|758
1585631400000|2020-03-31 05:10:00|14194.8|14192.6|14194.3|14192.1|14198.6|14196.3|14193.2|14191|665
1585631700000|2020-03-31 05:15:00|14194.4|14192|14191.7|14188.6|14196.3|14194.2|14189.1|14186.9|595
1585632000000|2020-03-31 05:20:00|14191.8|14189|14185.3|14183|14191.9|14189.6|14184.3|14181.9|569
1585632300000|2020-03-31 05:25:00|14185.2|14182.5|14182.1|14179.4|14185.2|14182.8|14177.6|14174.9|922
1585632600000|2020-03-31 05:30:00|14181.9|14179.6|14184.2|14182.1|14187.1|14185|14181.3|14178.9|904
1585632900000|2020-03-31 05:35:00|14184.3|14182.2|14186.4|14184.2|14190.2|14188|14182.8|14179.9|711
1585633200000|2020-03-31 05:40:00|14186.6|14184.3|14187.1|14184.5|14190.1|14188|14183|14180.8|675
1585633500000|2020-03-31 05:45:00|14187.2|14184.6|14180.7|14178.6|14187.5|14185|14175.3|14172.9|715
1585633800000|2020-03-31 05:50:00|14180.5|14178.1|14182.6|14180.4|14184.2|14182|14178.2|14176.1|644
1585634100000|2020-03-31 05:55:00|14182.7|14180.3|14179.6|14176.4|14182.7|14180.3|14174.4|14171.9|857
1585634400000|2020-03-31 06:00:00|14179.2|14175.8|14174.6|14171.7|14183.1|14180.4|14169.1|14166.7|1414
1585634700000|2020-03-31 06:05:00|14174.5|14171.6|14173.1|14170.3|14182.9|14180.4|14172.9|14169.9|1266
1585635000000|2020-03-31 06:10:00|14173.8|14170.2|14171.1|14168.7|14176|14173.3|14170.4|14167.8|1089
1585635300000|2020-03-31 06:15:00|14171|14168.5|14169|14166.5|14173.1|14171|14167|14164.8|837
1585635600000|2020-03-31 06:20:00|14168.9|14166.7|14170.4|14168.3|14176.4|14174.3|14168.4|14166|981
1585635900000|2020-03-31 06:25:00|14170.5|14168.4|14171.9|14169.8|14173.5|14170.8|14167.7|14165.6|789
1585636200000|2020-03-31 06:30:00|14171.8|14169.7|14168|14165.9|14174.7|14172.6|14167.4|14165.3|658
1585636500000|2020-03-31 06:35:00|14167.9|14165.7|14180|14177.9|14180|14177.9|14165.1|14163|993
1585636800000|2020-03-31 06:40:00|14180.2|14177.8|14187|14184.7|14190.2|14188.1|14179.1|14176.6|1057
1585637100000|2020-03-31 06:45:00|14187.2|14185|14181.1|14178.7|14189.6|14187.2|14178.2|14176.1|1068
1585637400000|2020-03-31 06:50:00|14181.2|14178.8|14185.4|14183.1|14186.7|14184.1|14179.1|14176.6|834
1585637700000|2020-03-31 06:55:00|14185.5|14182.6|14186.6|14184.2|14187.9|14185.3|14179.1|14176.7|1116
1585638000000|2020-03-31 07:00:00|14186.5|14184.1|14186.9|14184.8|14189.9|14187.6|14181|14178.6|1288
1585638300000|2020-03-31 07:05:00|14187|14184.9|14196.1|14193.9|14204.7|14202.2|14186.9|14184.8|1226
1585638600000|2020-03-31 07:10:00|14196.3|14193.7|14191.8|14189.4|14201.1|14198.7|14188.6|14186.1|1200
1585638900000|2020-03-31 07:15:00|14191.7|14189.5|14197.4|14194.5|14206.8|14204.4|14191.6|14189.3|1507
1585639200000|2020-03-31 07:20:00|14197.6|14194.6|14181.8|14179.7|14198.6|14196.4|14181.5|14179.2|1414
1585639500000|2020-03-31 07:25:00|14181.9|14179.8|14185|14182.6|14191.5|14188.8|14181.3|14179.2|1198
1585639800000|2020-03-31 07:30:00|14185.1|14182.7|14186.7|14184.6|14189.1|14187|14181.8|14179.7|938
1585640100000|2020-03-31 07:35:00|14186.6|14184.5|14191|14188.6|14194.4|14192|14183.3|14181.2|1029
1585640400000|2020-03-31 07:40:00|14191.2|14188.7|14186.8|14184.7|14197.3|14194.9|14186.6|14184.5|1196
1585640700000|2020-03-31 07:45:00|14186.7|14184.6|14182.5|14180.3|14191.3|14189.2|14181.6|14179.1|1055
1585641000000|2020-03-31 07:50:00|14182.4|14180.1|14187|14184.9|14188.8|14186.6|14174.7|14173.3|814
1585641300000|2020-03-31 07:55:00|14187.1|14185|14188|14185.8|14192|14189.9|14183.4|14181.3|719
1585641600000|2020-03-31 08:00:00|14187.8|14185.7|14190.4|14188.3|14191.5|14189.5|14179.8|14177.5|1115
1585641900000|2020-03-31 08:05:00|14190.5|14188.2|14188.1|14185.5|14194.5|14192.3|14186|14183.7|961
1585642200000|2020-03-31 08:10:00|14187.9|14185.6|14188.2|14186.1|14189.7|14187.5|14185.1|14183|811
1585642500000|2020-03-31 08:15:00|14188.1|14186|14185.4|14183.3|14191.4|14189.3|14180.3|14178.6|898
1585642800000|2020-03-31 08:20:00|14185.2|14183.1|14181.3|14179|14186.3|14184.2|14178.9|14176.6|915
1585643100000|2020-03-31 08:25:00|14181.2|14179.1|14187|14184.9|14187.7|14185.4|14179.7|14177.6|908
1585643400000|2020-03-31 08:30:00|14186.2|14184|14181.1|14178.9|14188.1|14186|14179.7|14177.3|714
1585643700000|2020-03-31 08:35:00|14181.2|14179|14185|14182.8|14187.2|14185|14180.6|14178.2|641
1585644000000|2020-03-31 08:40:00|14184.9|14182.9|14191.3|14189.2|14192.1|14190|14183.4|14181.3|700
1585644300000|2020-03-31 08:45:00|14191.4|14189.3|14188.6|14186.5|14195.9|14193.8|14187.9|14186.2|748
1585644600000|2020-03-31 08:50:00|14188.9|14186.8|14193.3|14190.9|14193.4|14191.1|14183.2|14181.1|797
1585644900000|2020-03-31 08:55:00|14192.9|14190.8|14193.8|14191.7|14196|14194|14190.4|14188.8|768
1585645200000|2020-03-31 09:00:00|14193.9|14191.8|14191.4|14189.3|14196.8|14194.5|14188.9|14186.8|858
1585645500000|2020-03-31 09:05:00|14191.5|14189.4|14198|14195.9|14200.6|14198.5|14191.2|14189.1|828
1585645800000|2020-03-31 09:10:00|14197.7|14195.6|14197.2|14195.1|14204.1|14202|14194.9|14192.8|643
1585646100000|2020-03-31 09:15:00|14197.1|14195|14198.4|14196.3|14200.2|14198.1|14192.1|14189.9|794
1585646400000|2020-03-31 09:20:00|14198.5|14196.4|14193.7|14191.6|14198.5|14196.4|14192.9|14190.8|731
1585646700000|2020-03-31 09:25:00|14193.6|14191.5|14195.6|14193.4|14197.7|14195.8|14193|14190.8|693
1585647000000|2020-03-31 09:30:00|14195.5|14193.3|14203.8|14201.7|14204.8|14202.5|14191.1|14189|700
1585647300000|2020-03-31 09:35:00|14203.7|14201.6|14209.2|14207.1|14209.3|14207.2|14203.3|14201.2|739
1585647600000|2020-03-31 09:40:00|14209.1|14207|14218.9|14216.8|14220|14218.2|14206.2|14204.4|678
1585647900000|2020-03-31 09:45:00|14219|14216.9|14230.7|14228.6|14234.9|14233.5|14218.7|14216.6|761
1585648200000|2020-03-31 09:50:00|14230.8|14228.7|14226.5|14224.4|14237.8|14235.7|14226.4|14224.3|838
1585648500000|2020-03-31 09:55:00|14226.3|14224.2|14228.4|14226.3|14229.8|14227.7|14219.1|14217|739
1585648800000|2020-03-31 10:00:00|14228.5|14226.4|14225.7|14223.6|14235.1|14233|14225.4|14223.3|848
1585649100000|2020-03-31 10:05:00|14225.9|14223.8|14218.3|14216.2|14227.3|14225.2|14214.7|14213|799
1585649400000|2020-03-31 10:10:00|14217.6|14216.1|14216.7|14214.6|14220.5|14218.3|14214.5|14212.2|770
1585649700000|2020-03-31 10:15:00|14216.8|14214.7|14239.3|14237.2|14240|14238.3|14216.6|14214.5|831
1585650000000|2020-03-31 10:20:00|14239|14237.7|14241.2|14239.1|14247.9|14246.3|14236.1|14233.9|1049
1585650300000|2020-03-31 10:25:00|14241.3|14239.2|14229.1|14227|14242.1|14240|14227.8|14225.4|958
1585650600000|2020-03-31 10:30:00|14229|14226.9|14225.2|14223.1|14230.9|14228.5|14223.5|14221.4|1022
1585650900000|2020-03-31 10:35:00|14225.3|14223.2|14224.9|14222.5|14234.7|14232.2|14224|14221.9|1094
1585651200000|2020-03-31 10:40:00|14224.5|14222.3|14221.5|14219.4|14227.4|14225.2|14221.1|14219.3|1040
1585651500000|2020-03-31 10:45:00|14221.6|14219.5|14222.8|14220.7|14229.1|14227|14220.8|14219.3|821
1585651800000|2020-03-31 10:50:00|14222.9|14220.8|14226.4|14224.3|14228.3|14226.3|14222.9|14220.8|692
1585652100000|2020-03-31 10:55:00|14226.1|14224|14227.8|14225.7|14230.2|14228.1|14222.6|14220.3|904
1585652400000|2020-03-31 11:00:00|14227.7|14225.6|14252.7|14250.6|14252.7|14250.6|14226.3|14224.2|1143
1585652700000|2020-03-31 11:05:00|14252.6|14250.5|14253.4|14251.3|14256.1|14254|14248.4|14246.2|944
1585653000000|2020-03-31 11:10:00|14253.5|14251.4|14256.1|14254|14257.8|14256.1|14251.6|14249.5|825
1585653300000|2020-03-31 11:15:00|14256|14253.9|14259.5|14257.4|14261.8|14259.7|14250.9|14248.8|958
1585653600000|2020-03-31 11:20:00|14259.4|14257.3|14265|14262.9|14265.7|14263.9|14254|14251.9|903
1585653900000|2020-03-31 11:25:00|14264.6|14263.3|14259.3|14257.2|14266|14263.9|14257.4|14255.5|851
1585654200000|2020-03-31 11:30:00|14259.2|14257.1|14251.5|14249.4|14260.6|14258.5|14250.9|14248.8|791
1585654500000|2020-03-31 11:35:00|14251.8|14249.7|14257.5|14255.4|14259.2|14256.9|14247.2|14245|892
1585654800000|2020-03-31 11:40:00|14257.6|14255.5|14258.2|14256.1|14262|14259.9|14255.3|14253.7|883
1585655100000|2020-03-31 11:45:00|14258.4|14256.3|14241.6|14239.5|14258.4|14256.3|14240.8|14239.1|643
1585655400000|2020-03-31 11:50:00|14241.5|14239.4|14247.5|14245.4|14248.8|14246.7|14240.8|14238.7|796
1585655700000|2020-03-31 11:55:00|14248.2|14246.1|14252.3|14250.2|14252.4|14250.7|14238.4|14236.5|969
1585656000000|2020-03-31 12:00:00|14252.1|14250|14268.7|14266.6|14269|14266.9|14248|14245.6|1188
1585656300000|2020-03-31 12:05:00|14268.8|14266.7|14249.9|14247.5|14269.1|14267.5|14249|14246.9|1093
1585656600000|2020-03-31 12:10:00|14249.8|14247.6|14254.2|14252.1|14254.5|14252.4|14242.4|14240.5|856
1585656900000|2020-03-31 12:15:00|14254.3|14252.2|14253.2|14251.1|14261.9|14259.7|14251.8|14249.7|924
1585657200000|2020-03-31 12:20:00|14253.1|14251|14249|14246.9|14254.2|14252.1|14245.7|14243.6|927
1585657500000|2020-03-31 12:25:00|14249.1|14247|14250.6|14243.4|14252.9|14250.8|14242.1|14240.7|777
1585657800000|2020-03-31 12:30:00|14249.9|14242.6|14247.4|14245.3|14252.2|14246.1|14225|14222.1|1684
1585658100000|2020-03-31 12:35:00|14247.3|14245.2|14258.5|14255.9|14263|14259.9|14245.9|14243.2|1299
1585658400000|2020-03-31 12:40:00|14258.6|14255.8|14247.2|14245.1|14258.6|14256|14245.1|14242.8|1364
1585658700000|2020-03-31 12:45:00|14247.1|14245|14246.7|14244.5|14251.4|14249.2|14242.3|14240.2|1144
1585659000000|2020-03-31 12:50:00|14246.4|14244.2|14235.9|14233.8|14247|14244.9|14234.1|14232.5|1220
1585659300000|2020-03-31 12:55:00|14235.7|14234.4|14240.5|14238.4|14241.5|14239.4|14233.9|14231.8|734
1585659600000|2020-03-31 13:00:00|14241.5|14239.4|14244.6|14242.5|14251.1|14248.7|14241.3|14239.2|980
1585659900000|2020-03-31 13:05:00|14244.8|14242.3|14250.3|14248.2|14255.8|14253.7|14242.6|14240.4|1098
1585660200000|2020-03-31 13:10:00|14250.5|14248.4|14267.7|14265.6|14268.1|14266.3|14247|14244.7|1062
1585660500000|2020-03-31 13:15:00|14267.8|14265.7|14279.2|14277.9|14284|14282|14266.1|14264.3|1030
1585660800000|2020-03-31 13:20:00|14279.1|14277.8|14290.8|14289.5|14291.3|14290|14279.1|14277.8|992
1585661100000|2020-03-31 13:25:00|14290.7|14289.4|14284.6|14282.5|14293|14291.4|14284.2|14281.9|981
1585661400000|2020-03-31 13:30:00|14284.7|14282.4|14282.2|14280.1|14289.2|14287.9|14280|14277.9|1186
1585661700000|2020-03-31 13:35:00|14282.1|14280|14291.4|14289.3|14291.4|14289.3|14281.8|14279.7|1077
1585662000000|2020-03-31 13:40:00|14290.6|14288.5|14294|14291.1|14300.9|14299|14289|14286.5|1047
1585662300000|2020-03-31 13:45:00|14293.7|14290.9|14298.5|14296.4|14301.5|14299.4|14293.5|14290.9|1052
1585662600000|2020-03-31 13:50:00|14298.7|14296.6|14312.9|14311.6|14318.4|14316.4|14293.7|14291.6|1118
1585662900000|2020-03-31 13:55:00|14313.7|14311.3|14334.8|14332.4|14335.4|14333.3|14309.4|14307.3|1147
1585663200000|2020-03-31 14:00:00|14334.6|14332.5|14330.1|14328|14350.4|14348.3|14323.6|14321.5|1433
1585663500000|2020-03-31 14:05:00|14330|14327.9|14302.1|14300|14332|14329.9|14301.2|14298.9|1323
1585663800000|2020-03-31 14:10:00|14302|14299.9|14267.3|14264.9|14303.5|14301.4|14267.2|14264.7|1258
1585664100000|2020-03-31 14:15:00|14267.2|14265|14234.2|14232.1|14273.8|14271.7|14234|14231.9|1299
1585664400000|2020-03-31 14:20:00|14234.1|14232|14238.6|14236.5|14238.8|14236.7|14230.1|14228|982
1585664700000|2020-03-31 14:25:00|14238.5|14236.4|14229.3|14227.2|14240.6|14238.5|14229.3|14227.2|773
1585665000000|2020-03-31 14:30:00|14229.4|14227.3|14219.4|14217.3|14231.1|14229|14213.5|14211.4|1093
1585665300000|2020-03-31 14:35:00|14219.5|14217.4|14228.9|14226.8|14229.2|14227.1|14216.9|14215.5|1101
1585665600000|2020-03-31 14:40:00|14228.8|14226.7|14234.9|14232.8|14236|14233.8|14225.7|14223.9|1304
1585665900000|2020-03-31 14:45:00|14234.7|14232.6|14251.4|14249.3|14273.9|14271.8|14233.9|14231.8|1812
1585666200000|2020-03-31 14:50:00|14251.7|14249.6|14258.5|14256.4|14271.8|14269.7|14243.4|14241.1|1785
1585666500000|2020-03-31 14:55:00|14258.4|14256.3|14235.5|14233.4|14264.6|14262.5|14228.9|14226.8|1879
1585666800000|2020-03-31 15:00:00|14235.2|14233.1|14203.1|14200.7|14235.2|14233.1|14185.6|14182.6|1782
1585667100000|2020-03-31 15:05:00|14202.9|14200.4|14180.7|14178.2|14216.5|14214.3|14161.2|14158.3|2035
1585667400000|2020-03-31 15:10:00|14180.6|14178.3|14186.3|14184.2|14190.2|14187.8|14176.5|14174.4|1440
1585667700000|2020-03-31 15:15:00|14186.2|14184.1|14187.5|14185.4|14190.4|14188.7|14177.2|14175.1|1330
1585668000000|2020-03-31 15:20:00|14187.4|14185.3|14204.7|14202.5|14206.6|14204.5|14187.1|14185|1326
1585668300000|2020-03-31 15:25:00|14204.8|14202.6|14174.6|14172.4|14205.5|14203.2|14172|14169.2|1605
1585668600000|2020-03-31 15:30:00|14175.2|14173.8|14134.6|14132.2|14177.1|14174.6|14127.6|14125.2|1835
1585668900000|2020-03-31 15:35:00|14134.5|14132.3|14119.9|14117.6|14138.9|14136.6|14115.3|14113.2|1753
1585669200000|2020-03-31 15:40:00|14120|14117.9|14116.3|14114.2|14124.7|14122.5|14095.6|14093.2|1711
1585669500000|2020-03-31 15:45:00|14116.5|14114.4|14125.9|14123.8|14127|14124.3|14095.3|14091.8|1695
1585669800000|2020-03-31 15:50:00|14124.7|14122.6|14126.1|14124|14127.4|14125.3|14103.1|14100.1|1412
1585670100000|2020-03-31 15:55:00|14126.2|14123.8|14126.2|14124.1|14134.6|14132.5|14106.5|14103.8|1665
1585670400000|2020-03-31 16:00:00|14126.4|14124.3|14130.5|14128.4|14131|14128.9|14114.2|14112.1|1366
1585670700000|2020-03-31 16:05:00|14130.6|14128.5|14118.7|14116.6|14132.8|14130.8|14118.5|14116.2|1376
1585671000000|2020-03-31 16:10:00|14118.8|14116.7|14141.8|14139.7|14144.6|14142.5|14118.8|14116.7|1373
1585671300000|2020-03-31 16:15:00|14142|14139.9|14144.7|14142.6|14146.5|14145.1|14137|14134.9|1089
1585671600000|2020-03-31 16:20:00|14144.6|14142.5|14148.1|14146|14148.9|14146.7|14137.7|14135.6|1071
1585671900000|2020-03-31 16:25:00|14148.3|14146.2|14157.8|14156.5|14160.1|14158.4|14147.1|14145|1057
1585672200000|2020-03-31 16:30:00|14157.9|14156.6|14156.7|14154.6|14168.7|14167.4|14153.7|14151.6|1116
1585672500000|2020-03-31 16:35:00|14156.6|14154.5|14186.4|14184.3|14189.3|14187.1|14156.6|14154.5|1342
1585672800000|2020-03-31 16:40:00|14186|14183.9|14170|14167.9|14192.4|14190.3|14168.4|14166.3|1315
1585673100000|2020-03-31 16:45:00|14169.9|14167.8|14192.4|14191.1|14198.8|14196.7|14169.4|14167.3|1342
1585673400000|2020-03-31 16:50:00|14192.5|14191.2|14196.6|14194.5|14201.6|14199.9|14192.2|14190.2|1123
1585673700000|2020-03-31 16:55:00|14196.5|14194.4|14186.9|14185.6|14202.8|14201|14180|14177.7|1374
1585674000000|2020-03-31 17:00:00|14186.8|14185.5|14198.5|14196.4|14198.6|14196.5|14180.8|14179.5|1172
1585674300000|2020-03-31 17:05:00|14198.6|14196.5|14186.3|14185|14201.6|14199.4|14186.3|14184.6|1274
1585674600000|2020-03-31 17:10:00|14186.4|14185.1|14197.7|14195.6|14199.4|14197.1|14186|14184.7|1253
1585674900000|2020-03-31 17:15:00|14197.6|14195.5|14203.2|14201.1|14208.8|14206.7|14195.8|14193.7|1257
1585675200000|2020-03-31 17:20:00|14203.1|14201|14207.1|14205|14212|14209.9|14200|14197.9|1268
1585675500000|2020-03-31 17:25:00|14207.2|14205.1|14209|14206.9|14212.4|14210.8|14206.8|14205.1|1036
1585675800000|2020-03-31 17:30:00|14209.1|14207|14216.8|14214.7|14217|14215.2|14206.4|14204.3|1216
1585676100000|2020-03-31 17:35:00|14216.6|14214.5|14221.3|14220|14227.9|14225.8|14214.1|14212|1146
1585676400000|2020-03-31 17:40:00|14221.4|14220.1|14217.5|14216.2|14222.8|14221.1|14212.5|14210.4|1022
1585676700000|2020-03-31 17:45:00|14217.4|14216.1|14204.4|14202.3|14221.5|14219.6|14203.5|14201.3|1131
1585677000000|2020-03-31 17:50:00|14204.6|14202.5|14184.1|14182|14205.5|14203.3|14181.7|14180|1145
1585677300000|2020-03-31 17:55:00|14184.2|14182.1|14122.5|14118.6|14184.2|14182.1|14105.2|14100.6|2034
1585677600000|2020-03-31 18:00:00|14122.1|14118.7|14112.9|14110.8|14122.6|14118.8|14095.5|14092.8|1722
1585677900000|2020-03-31 18:05:00|14113|14110.9|14076.5|14073.9|14121.4|14119.2|14070.4|14068.3|1402
1585678200000|2020-03-31 18:10:00|14076.6|14072|14096.5|14094.4|14096.7|14094.5|14073.5|14071.4|1514
1585678500000|2020-03-31 18:15:00|14096.4|14094.3|14114.4|14112.3|14114.4|14112.3|14086.2|14083.6|1554
1585678800000|2020-03-31 18:20:00|14114|14111.9|14120.5|14118.3|14125.4|14123.1|14108.9|14106.3|1213
1585679100000|2020-03-31 18:25:00|14120.6|14118.4|14117.3|14115.2|14131.8|14129.6|14111.5|14109.4|1274
1585679400000|2020-03-31 18:30:00|14117.4|14115.3|14117.5|14116.2|14127.1|14124.8|14112.5|14110.4|999
1585679700000|2020-03-31 18:35:00|14117.4|14116.1|14114.4|14112.3|14120.6|14118.7|14110.8|14108.2|843
1585680000000|2020-03-31 18:40:00|14114.6|14112.2|14100|14097.9|14115.3|14113.3|14093|14091.3|992
1585680300000|2020-03-31 18:45:00|14100.3|14098.2|14097.4|14095.3|14110.2|14108.1|14093.3|14090.8|1178
1585680600000|2020-03-31 18:50:00|14097.5|14095.4|14101.5|14099.4|14110.7|14108.6|14097.1|14095|1049
1585680900000|2020-03-31 18:55:00|14101.4|14099.3|14088|14085.9|14101.7|14099.5|14081.9|14079.7|1461
1585681200000|2020-03-31 19:00:00|14087.4|14085.3|14087.7|14084.8|14104.8|14102.5|14086.5|14084.1|1179
1585681500000|2020-03-31 19:05:00|14088|14085.6|14086.2|14084.1|14088.9|14086.8|14080.3|14078.2|789
1585681800000|2020-03-31 19:10:00|14086.3|14084.2|14089.6|14087.3|14094.9|14093|14083.6|14081.5|750
1585682100000|2020-03-31 19:15:00|14089.5|14087.4|14107.4|14105.3|14107.7|14105.6|14087.3|14085|711
1585682400000|2020-03-31 19:20:00|14107.5|14105.4|14130.8|14128.7|14130.8|14128.7|14107.4|14105.3|967
1585682700000|2020-03-31 19:25:00|14130.9|14128.6|14121.6|14119.5|14134.7|14132.6|14119.9|14117.7|912
1585683000000|2020-03-31 19:30:00|14121.5|14119.4|14108.5|14106.4|14122|14119.6|14107.4|14104.5|1088
1585683300000|2020-03-31 19:35:00|14108.1|14106|14109.5|14107|14112.5|14110.8|14100.4|14098.1|866
1585683600000|2020-03-31 19:40:00|14109.4|14106.9|14103.6|14101.2|14117.1|14114.5|14098.8|14096|1055
1585683900000|2020-03-31 19:45:00|14103.5|14101.1|14096.6|14094.2|14110.5|14108.1|14091.8|14089.3|1214
1585684200000|2020-03-31 19:50:00|14096.5|14093.7|14107.2|14104.6|14107.2|14104.6|14091|14088.5|1196
1585684500000|2020-03-31 19:55:00|14106.9|14104.4|14072.7|14070.6|14106.9|14104.4|14067.4|14064.9|1717
1585684800000|2020-03-31 20:00:00|14072.6|14070.5|14080.8|14078|14083.6|14080.6|14068.2|14065.6|1197
1585685100000|2020-03-31 20:05:00|14079.2|14077.9|14070.6|14067.9|14080.1|14077.9|14070.5|14067.3|663
1585685400000|2020-03-31 20:10:00|14069.1|14066.6|14053.2|14051.1|14069.1|14066.8|14053|14050.9|907
1585685700000|2020-03-31 20:15:00|14053.3|14051.2|14049.6|14045.2|14065.7|14062.6|14041.9|14039.7|921
1585686000000|2020-03-31 20:20:00|14049.4|14045.7|14020.6|14018|14050.6|14047.5|14018.5|14014.5|1080
1585686300000|2020-03-31 20:25:00|14020.3|14017.9|14035.2|14032|14045.5|14042.6|14016.3|14014.1|783
1585686600000|2020-03-31 20:30:00|14036.1|14031.5|14039.5|14035.9|14049.9|14047|14033.9|14029.5|869
1585686900000|2020-03-31 20:35:00|14039.3|14036.2|14028.2|14026.1|14040.6|14037.6|14015.7|14013.4|1003
1585687200000|2020-03-31 20:40:00|14028.1|14026|14029.6|14027.5|14030.5|14028.3|14025.4|14023.2|513
1585687500000|2020-03-31 20:45:00|14029.5|14027.4|14030.2|14027.6|14031.7|14029.3|14013.2|14010.6|1083
1585687800000|2020-03-31 20:50:00|14029.9|14027.3|14046.8|14043|14066.2|14063.5|14029.7|14027.2|1272
1585688100000|2020-03-31 20:55:00|14047.2|14043.1|14067.3|14059.3|14069.9|14066|14046.9|14042.6|1126
1585688400000|2020-03-31 21:00:00|14066.4|14060.2|14067|14060.2|14068.5|14061.2|14065.3|14058.6|51
1585688700000|2020-03-31 21:05:00|14067.5|14059.5|14070.6|14064.7|14071.8|14067|14066.2|14058.2|396
1585689000000|2020-03-31 21:10:00|14070.7|14064.4|14075.3|14067.9|14075.5|14070.5|14070|14063.6|387
1585689300000|2020-03-31 21:15:00|14075.2|14068.4|14073.8|14066.9|14075.6|14069.5|14068.3|14061.9|346
1585689600000|2020-03-31 21:20:00|14074|14066.4|14073.7|14066.9|14075|14068|14073.3|14065.3|315
1585689900000|2020-03-31 21:25:00|14074|14066.6|14072|14065.2|14074.5|14069.3|14071.5|14064.3|264
1585690200000|2020-03-31 21:30:00|14071.9|14064.5|14073.8|14066.9|14074.2|14067.9|14070.7|14063.3|644
1585690500000|2020-03-31 21:35:00|14073.6|14067.3|14074|14070.4|14074.7|14070.9|14070.2|14062.2|381
1585690800000|2020-03-31 21:40:00|14073.9|14070.5|14072.7|14067.8|14076.1|14071.5|14071|14065.7|585
1585691100000|2020-03-31 21:45:00|14072.8|14067.9|14073.2|14068.2|14075.8|14072.5|14071.2|14067|513
1585691400000|2020-03-31 21:50:00|14073|14068.5|14073.8|14069.1|14075.5|14070.7|14070.1|14066.4|505
1585691700000|2020-03-31 21:55:00|14073.6|14069|14072.2|14067|14074.7|14069.8|14068.4|14064|558
1585692000000|2020-03-31 22:00:00|14073.1|14067.1|14078|14074.5|14078.2|14074.5|14071.7|14066.7|478
1585692300000|2020-03-31 22:05:00|14077.6|14074.4|14076.4|14072.8|14078.4|14075.4|14074.9|14069.8|329
1585692600000|2020-03-31 22:10:00|14076.3|14072.1|14079.2|14076.3|14080|14076.5|14074.6|14070|421
1585692900000|2020-03-31 22:15:00|14079.4|14076|14074.4|14071.1|14079.6|14076.5|14074.1|14069.3|318
1585693200000|2020-03-31 22:20:00|14074.8|14070.9|14074.8|14070.4|14080.2|14076|14074|14069.4|301
1585693500000|2020-03-31 22:25:00|14075|14070|14084.6|14081.5|14085.7|14081.6|14073.2|14067.5|452
1585693800000|2020-03-31 22:30:00|14084.8|14081.7|14087.1|14082.5|14091.2|14088.1|14084.8|14081.7|557
1585694100000|2020-03-31 22:35:00|14087|14082.6|14089.1|14084.9|14091.3|14087.8|14086.8|14082.1|451
1585694400000|2020-03-31 22:40:00|14089.2|14085.2|14082|14077.4|14089.6|14085.2|14081.8|14076.5|524
1585694700000|2020-03-31 22:45:00|14082.2|14077.1|14082.8|14077.3|14083.8|14078.9|14074.5|14070.7|556
1585695000000|2020-03-31 22:50:00|14083|14078.5|14087.7|14081.9|14091.3|14085.8|14082.5|14077|559
1585695300000|2020-03-31 22:55:00|14087.8|14081.7|14095.2|14092|14095.5|14092.2|14084.3|14079.5|543
1585695600000|2020-03-31 23:00:00|14094.5|14092.4|14076.1|14072.2|14098.2|14094.6|14071|14066|1086
1585695900000|2020-03-31 23:05:00|14075.9|14072.1|14089.5|14085.6|14090.8|14086.2|14075.7|14071.9|827
1585696200000|2020-03-31 23:10:00|14090.4|14085.1|14076.7|14072.5|14091.9|14088|14076.2|14072|877
1585696500000|2020-03-31 23:15:00|14076.6|14073.1|14083.1|14080|14083.3|14080.2|14072.9|14069.4|815
1585696800000|2020-03-31 23:20:00|14083.2|14079.9|14079.2|14076.2|14084|14080.6|14077.9|14074.4|381
1585697100000|2020-03-31 23:25:00|14079.3|14075.9|14080.4|14077.1|14084.1|14080.9|14077.2|14074.1|453
1585697400000|2020-03-31 23:30:00|14080.3|14076.8|14075.3|14072.4|14080.5|14077.1|14072.9|14069.5|476
1585697700000|2020-03-31 23:35:00|14075.4|14072.5|14072.9|14069.3|14081.3|14077.5|14070.4|14066.4|498
1585698000000|2020-03-31 23:40:00|14072.7|14069.8|14073.6|14070.9|14075.8|14072.7|14070.1|14067.9|378
1585698300000|2020-03-31 23:45:00|14073.5|14070.7|14073.6|14070.1|14078|14074.1|14070.6|14068.2|535
1585698600000|2020-03-31 23:50:00|14073.5|14070.2|14076|14072.3|14077.3|14073.2|14067.4|14064.7|616
1585698900000|2020-03-31 23:55:00|14076.6|14072.4|14079.2|14076.2|14083.1|14079.4|14075.9|14072.4|579
1585699200000|2020-04-01 00:00:00|14079.6|14076.1|14077.1|14074|14083.3|14080.2|14076.1|14072.6|677
1585699500000|2020-04-01 00:05:00|14076.9|14074.4|14087|14084.2|14089.1|14086|14076.4|14073.2|622
1585699800000|2020-04-01 00:10:00|14087.1|14084.3|14084.1|14081.2|14092.3|14089.2|14083.5|14080.9|799
1585700100000|2020-04-01 00:15:00|14084|14081.1|14076.2|14073.5|14087.8|14084.3|14075.4|14071.8|706
1585700400000|2020-04-01 00:20:00|14076.3|14073.6|14074|14071.8|14079.5|14076.5|14073.8|14071.4|649
1585700700000|2020-04-01 00:25:00|14074.1|14071.9|14077.6|14069.6|14080.2|14073.3|14070.3|14067.3|644
1585701000000|2020-04-01 00:30:00|14077.9|14069.9|14080.1|14076.9|14080.7|14077.7|14072.9|14069.3|764
1585701300000|2020-04-01 00:35:00|14080.2|14077.1|14083.1|14080|14087.2|14083.3|14079.4|14076.2|750
1585701600000|2020-04-01 00:40:00|14083.4|14079.9|14079.6|14076|14083.6|14080|14067.4|14064.3|961
1585701900000|2020-04-01 00:45:00|14079.5|14075.8|14071.7|14069.3|14080.7|14076.8|14071|14068.5|795
1585702200000|2020-04-01 00:50:00|14072.2|14068.9|14081.5|14079.4|14083.2|14080.7|14070.1|14068.3|882
1585702500000|2020-04-01 00:55:00|14080.6|14078|14073.5|14071|14081.9|14078.7|14073.1|14070|770
1585702800000|2020-04-01 01:00:00|14074|14071.3|14088.5|14086|14088.7|14086|14072.2|14069.5|849
1585703100000|2020-04-01 01:05:00|14088.4|14086.3|14085.3|14082.3|14093|14090.1|14085|14081.9|692
1585703400000|2020-04-01 01:10:00|14086.5|14082.4|14088.2|14085.1|14091|14087.8|14084.6|14081.9|742
1585703700000|2020-04-01 01:15:00|14088.3|14085|14089.9|14086.9|14098.9|14094.8|14088.3|14085|861
1585704000000|2020-04-01 01:20:00|14089.8|14087|14093.9|14091.5|14097.4|14094.3|14089.6|14086.7|796
1585704300000|2020-04-01 01:25:00|14093.7|14091.4|14096.2|14092.8|14096.9|14093.9|14091.7|14088.9|725
1585704600000|2020-04-01 01:30:00|14095.9|14092.9|14107|14104.3|14112.4|14109|14095.6|14092.6|1032
1585704900000|2020-04-01 01:35:00|14106.9|14104.4|14103.2|14100.3|14107.4|14104.7|14098.9|14095.4|686
1585705200000|2020-04-01 01:40:00|14102.8|14100.2|14106.4|14102.4|14110.4|14107.4|14101.2|14098.3|745
1585705500000|2020-04-01 01:45:00|14106.1|14102.1|14099.9|14096.9|14106.3|14102.9|14099|14096.2|705
1585705800000|2020-04-01 01:50:00|14099.8|14096.7|14101.7|14098.6|14106.8|14104.3|14096.4|14093.3|773
1585706100000|2020-04-01 01:55:00|14101.6|14098.8|14104.7|14102.4|14108.7|14106.5|14100.7|14098|786
1585706400000|2020-04-01 02:00:00|14105.1|14102.3|14118.2|14115|14120.2|14117.8|14104|14101.3|987
1585706700000|2020-04-01 02:05:00|14118.5|14114.9|14114.5|14112.3|14119.4|14117.2|14111.4|14108.1|912
1585707000000|2020-04-01 02:10:00|14114.6|14111.8|14111.6|14108.8|14114.9|14112.4|14110.7|14107.4|705
1585707300000|2020-04-01 02:15:00|14111|14108.9|14106.4|14103.7|14113.1|14110.4|14104.9|14102.2|838
1585707600000|2020-04-01 02:20:00|14106.5|14103.8|14110.8|14107.9|14111.7|14108.8|14104.8|14101.8|676
1585707900000|2020-04-01 02:25:00|14110.7|14108|14111.6|14109.5|14114.1|14110.7|14109.4|14106.9|668
1585708200000|2020-04-01 02:30:00|14111.8|14109.2|14114.5|14111.6|14114.8|14111.9|14108.4|14106.2|689
1585708500000|2020-04-01 02:35:00|14114.4|14111.5|14115|14112.6|14117.7|14114.9|14112.8|14110.1|668
1585708800000|2020-04-01 02:40:00|14115.1|14112.4|14110.6|14107.6|14115.2|14112.5|14109|14106.1|461
1585709100000|2020-04-01 02:45:00|14110.2|14107.7|14102.5|14099.5|14114|14111.4|14099.7|14096.4|651
1585709400000|2020-04-01 02:50:00|14102.4|14099.6|14106.9|14104|14107.8|14104.8|14101.4|14098.2|476
1585709700000|2020-04-01 02:55:00|14106.7|14103.9|14107.3|14102.8|14108.8|14105.4|14098.5|14095.8|555
1585710000000|2020-04-01 03:00:00|14106.8|14103.2|14107.2|14104.1|14110.7|14107.1|14104.3|14101.6|581
1585710300000|2020-04-01 03:05:00|14107|14104.2|14103.4|14100.7|14108.7|14105.2|14102.3|14099.2|436
1585710600000|2020-04-01 03:10:00|14103.3|14100.6|14098.7|14095.7|14106.2|14102.9|14096.6|14094.5|554
1585710900000|2020-04-01 03:15:00|14098.4|14095.9|14102.8|14099.8|14104|14100.8|14098.3|14095.4|515
1585711200000|2020-04-01 03:20:00|14102.7|14099.7|14104.3|14101.7|14107.9|14104.1|14102.5|14099.7|493
1585711500000|2020-04-01 03:25:00|14104.2|14101.6|14099.3|14097.2|14104.8|14101.8|14098.7|14096.1|523
1585711800000|2020-04-01 03:30:00|14099.4|14097.3|14102.3|14099.5|14103.2|14099.7|14097.7|14095.1|548
1585712100000|2020-04-01 03:35:00|14102.2|14099.6|14106.6|14103.8|14106.7|14104|14100.7|14097.9|516
1585712400000|2020-04-01 03:40:00|14106.5|14103.9|14105.6|14102.8|14108.8|14105.8|14103.9|14100.8|547
1585712700000|2020-04-01 03:45:00|14105.5|14103.1|14103.4|14100.4|14109.3|14106.7|14102.3|14100|481
1585713000000|2020-04-01 03:50:00|14103.3|14100.6|14105.3|14101.8|14106.8|14103.6|14100.7|14098|473
1585713300000|2020-04-01 03:55:00|14105.2|14101.7|14107.7|14104.5|14109.5|14106.6|14102.2|14099.6|540
1585713600000|2020-04-01 04:00:00|14107.6|14104.6|14104.2|14101.2|14108.6|14105.8|14101.3|14098.9|534
1585713900000|2020-04-01 04:05:00|14104.1|14101.1|14102.5|14100.1|14105.7|14103.3|14100.7|14097.4|530
1585714200000|2020-04-01 04:10:00|14102.6|14099.8|14099.4|14097.3|14104.7|14101.6|14098.9|14096.4|539
1585714500000|2020-04-01 04:15:00|14099.6|14097.5|14102|14099.1|14103|14100.5|14099.4|14097.2|426
1585714800000|2020-04-01 04:20:00|14101.8|14099.3|14103.7|14100.7|14106.6|14103.6|14100.4|14098|447
1585715100000|2020-04-01 04:25:00|14103.5|14100.8|14100.1|14097.4|14105.4|14102.5|14099.2|14096.9|410
1585715400000|2020-04-01 04:30:00|14100.2|14097.2|14100.1|14097.5|14101.1|14098|14098.5|14096.3|420
1585715700000|2020-04-01 04:35:00|14100.3|14097.4|14102.2|14099.3|14102.4|14099.6|14097.9|14095.6|391
1585716000000|2020-04-01 04:40:00|14101.9|14099.2|14102.2|14099.4|14104.8|14101.9|14101.9|14099.2|330
1585716300000|2020-04-01 04:45:00|14102.3|14099.5|14106.5|14103.6|14107|14104.1|14101.7|14098.9|384
1585716600000|2020-04-01 04:50:00|14106.4|14103.5|14107.9|14105.5|14108.4|14106|14104.3|14101.2|337
1585716900000|2020-04-01 04:55:00|14107.8|14105.6|14110|14107.7|14111.9|14109.1|14107.8|14105.4|591
1585717200000|2020-04-01 05:00:00|14109.9|14107.9|14107.8|14105.2|14111.6|14108.8|14107.1|14104.4|577
1585717500000|2020-04-01 05:05:00|14107.9|14105|14107.6|14104.7|14111.1|14108.4|14106|14102.7|631
1585717800000|2020-04-01 05:10:00|14107.5|14104.9|14111.1|14108.2|14111.3|14108.7|14104.9|14101.5|602
1585718100000|2020-04-01 05:15:00|14111.2|14108.3|14103.9|14101.5|14111.5|14108.5|14103.4|14100.8|574
1585718400000|2020-04-01 05:20:00|14104|14101.4|14104.9|14101.8|14107.2|14104.6|14103.9|14101.3|551
1585718700000|2020-04-01 05:25:00|14105.1|14101.9|14107.9|14104.7|14109.4|14106.5|14103.7|14101.3|682
1585719000000|2020-04-01 05:30:00|14107.8|14104.8|14109|14106.2|14113.1|14110.6|14106.4|14103.4|668
1585719300000|2020-04-01 05:35:00|14108.9|14106.3|14116.6|14113.5|14117.3|14114.1|14106.9|14104|711
1585719600000|2020-04-01 05:40:00|14116.7|14113.4|14122.9|14120.8|14123.5|14121.4|14115.4|14112.5|704
1585719900000|2020-04-01 05:45:00|14123|14120.9|14127.5|14125.4|14128.1|14126|14121.4|14119.3|771
1585720200000|2020-04-01 05:50:00|14127.6|14125.5|14125.7|14123|14128.2|14125.9|14121.6|14118.6|1050
1585720500000|2020-04-01 05:55:00|14125.6|14122.9|14136.3|14133.8|14136.3|14133.9|14122.7|14120.6|1018
1585720800000|2020-04-01 06:00:00|14137|14133.5|14146.8|14143.6|14150.4|14147.9|14135|14132.3|1124
1585721100000|2020-04-01 06:05:00|14146.9|14143.3|14161.8|14159.3|14165.9|14163.1|14144.6|14141.7|1165
1585721400000|2020-04-01 06:10:00|14161.9|14158.8|14166|14163.2|14170.7|14168.5|14155.7|14152.9|1062
1585721700000|2020-04-01 06:15:00|14166.3|14163.3|14173.9|14171.3|14177.4|14174.8|14166|14163.1|1109
1585722000000|2020-04-01 06:20:00|14173.8|14171.4|14169.8|14167.1|14178.6|14176.5|14166.7|14163.7|1407
1585722300000|2020-04-01 06:25:00|14169.9|14167.2|14177.3|14174.7|14178|14175.6|14162.4|14159.9|1112
1585722600000|2020-04-01 06:30:00|14177.2|14174.6|14164.8|14161.9|14177.2|14174.8|14159.4|14156.8|1249
1585722900000|2020-04-01 06:35:00|14165|14161.8|14174.3|14171.6|14175.2|14172.1|14155.9|14153.6|1057
1585723200000|2020-04-01 06:40:00|14174.4|14171.7|14181|14177.9|14185.5|14183.4|14173.4|14170.9|907
1585723500000|2020-04-01 06:45:00|14180.9|14178|14182.5|14180.1|14186|14183.9|14179.1|14176.8|1094
1585723800000|2020-04-01 06:50:00|14182.6|14179.8|14178.3|14175.5|14182.7|14180.2|14170.1|14167.1|985
1585724100000|2020-04-01 06:55:00|14177.8|14175.4|14182.5|14180.4|14184.9|14182.7|14173.1|14170.3|944
1585724400000|2020-04-01 07:00:00|14182.1|14180|14167.6|14165.4|14184.1|14181.9|14167|14164.4|1281
1585724700000|2020-04-01 07:05:00|14167.8|14165|14186.4|14183.9|14189.5|14187.4|14167.7|14165|1315
1585725000000|2020-04-01 07:10:00|14186.5|14184|14184.5|14182|14187.3|14185.2|14178.2|14175.8|1317
1585725300000|2020-04-01 07:15:00|14184.2|14181.9|14175.3|14173.2|14185.9|14182.7|14173.1|14171|1174
1585725600000|2020-04-01 07:20:00|14175.2|14173.1|14181|14178.6|14186.1|14183.3|14174.4|14172|1094
1585725900000|2020-04-01 07:25:00|14181.1|14178.5|14184.6|14182.3|14185.3|14182.8|14175.5|14173.2|993
1585726200000|2020-04-01 07:30:00|14185.3|14182.2|14188.2|14185.7|14189.2|14186.8|14180.8|14178.6|1015
1585726500000|2020-04-01 07:35:00|14188.3|14185.9|14186.1|14183.7|14197.3|14195.2|14185.1|14182.3|905
1585726800000|2020-04-01 07:40:00|14186.4|14183.5|14179.2|14176.3|14193.1|14190.7|14176.1|14174|1171
1585727100000|2020-04-01 07:45:00|14178.9|14176.4|14183.5|14180.5|14189.3|14186.4|14177.9|14175.2|1167
1585727400000|2020-04-01 07:50:00|14183.7|14180.7|14178.2|14175.8|14184.7|14182.2|14173.4|14170.9|1168
1585727700000|2020-04-01 07:55:00|14178.4|14176.3|14204.5|14201.2|14208|14205.2|14177.6|14175.3|1203
1585728000000|2020-04-01 08:00:00|14204.4|14201.5|14208.1|14205.7|14209.8|14207.5|14194.3|14191|1413
1585728300000|2020-04-01 08:05:00|14208.3|14205.9|14208|14205|14215.9|14213.8|14204|14201.6|1185
1585728600000|2020-04-01 08:10:00|14207.9|14205.1|14199.1|14196.8|14208.6|14206.3|14187.3|14184.7|1134
1585728900000|2020-04-01 08:15:00|14199.3|14196.7|14214.8|14212.7|14214.8|14212.7|14198.8|14196.7|887
1585729200000|2020-04-01 08:20:00|14214.9|14212.8|14220.2|14218.9|14220.6|14219.3|14211.1|14208.5|886
1585729500000|2020-04-01 08:25:00|14220.1|14218.8|14230.1|14228|14232.8|14230.9|14218.6|14216.5|863
1585729800000|2020-04-01 08:30:00|14230|14227.9|14221.9|14219.2|14234.6|14232.5|14209.4|14207|1256
1585730100000|2020-04-01 08:35:00|14222.2|14219.4|14214.5|14212.4|14223|14220.8|14207.9|14205.8|1028
1585730400000|2020-04-01 08:40:00|14214.4|14212.3|14205.4|14203.3|14215.5|14213.4|14204.9|14202.7|843
1585730700000|2020-04-01 08:45:00|14205.5|14203.4|14208.3|14206.2|14210.4|14208|14199.5|14197.4|802
1585731000000|2020-04-01 08:50:00|14208.4|14206.1|14204.2|14202|14213.1|14211|14203.1|14200.8|757
1585731300000|2020-04-01 08:55:00|14204.1|14201.8|14195.9|14193.8|14204.3|14202.1|14194.3|14192.2|748
1585731600000|2020-04-01 09:00:00|14195.8|14193.7|14189.5|14188.2|14198.2|14195.7|14183.4|14181.3|957
1585731900000|2020-04-01 09:05:00|14189.9|14187.8|14202.3|14200.2|14203.7|14201.6|14189.2|14187.7|968
1585732200000|2020-04-01 09:10:00|14202.1|14200|14203.4|14201.3|14204.8|14202.6|14191.2|14189.1|1072
1585732500000|2020-04-01 09:15:00|14203.2|14201.1|14224.2|14222.1|14224.6|14222.3|14202.9|14200.4|971
1585732800000|2020-04-01 09:20:00|14224.3|14222.2|14219.7|14217|14234.4|14232|14217.8|14215.2|1139
1585733100000|2020-04-01 09:25:00|14219.8|14217.1|14214.5|14212.4|14224.4|14222.3|14212.9|14211.1|942
1585733400000|2020-04-01 09:30:00|14214.4|14212.3|14223.6|14221.5|14227.5|14225.4|14211.3|14210|906
1585733700000|2020-04-01 09:35:00|14222.5|14220.4|14236.2|14234.1|14237.1|14235|14218.9|14216.7|1126
1585734000000|2020-04-01 09:40:00|14236.3|14233.9|14250.5|14248.3|14252.1|14249.7|14233.1|14231|1124
1585734300000|2020-04-01 09:45:00|14250.6|14248.2|14247|14244.8|14250.7|14248.3|14241|14238.8|1067
1585734600000|2020-04-01 09:50:00|14246.8|14244.7|14248.6|14246.5|14249.2|14247.1|14240.5|14239|966
1585734900000|2020-04-01 09:55:00|14248.5|14246.4|14255.5|14253.4|14256.1|14254|14245.2|14243.1|893
1585735200000|2020-04-01 10:00:00|14255.6|14253.5|14257.8|14256.5|14259.9|14257.8|14249.1|14247|716
1585735500000|2020-04-01 10:05:00|14258|14255.9|14256.6|14254.5|14266|14263.9|14255.7|14254.2|833
1585735800000|2020-04-01 10:10:00|14256.7|14254.6|14261.9|14259.8|14262.4|14260.3|14255.4|14254.1|508
1585736100000|2020-04-01 10:15:00|14262.5|14260.4|14237.7|14235.6|14262.6|14260.5|14237.7|14235.6|770
1585736400000|2020-04-01 10:20:00|14237.8|14235.7|14244.3|14242.2|14246.1|14244|14235.3|14233.2|802
1585736700000|2020-04-01 10:25:00|14244.2|14242.1|14238.6|14236.5|14247.5|14245.4|14237.6|14235.8|938
1585737000000|2020-04-01 10:30:00|14238.7|14236.6|14227|14224.9|14238.8|14236.7|14224.5|14222.4|725
1585737300000|2020-04-01 10:35:00|14226.9|14224.8|14225.7|14223.6|14227.1|14225|14220.9|14218.9|615
1585737600000|2020-04-01 10:40:00|14226|14223.9|14226.7|14224.6|14232.1|14230|14220.8|14218.7|779
1585737900000|2020-04-01 10:45:00|14226.8|14224.7|14232.1|14229.6|14233.9|14231.8|14222.8|14220.4|736
1585738200000|2020-04-01 10:50:00|14232|14229.7|14231.3|14229.2|14238.4|14236|14226.2|14224.3|801
1585738500000|2020-04-01 10:55:00|14231.4|14229.3|14234.4|14232.3|14238.5|14235.8|14228|14225.8|796
1585738800000|2020-04-01 11:00:00|14234.3|14232.2|14247.2|14244.9|14247.3|14245.1|14232.2|14230.1|969
1585739100000|2020-04-01 11:05:00|14247.4|14244.8|14252.4|14250.3|14255.2|14253.1|14246.6|14244.5|877
1585739400000|2020-04-01 11:10:00|14252.5|14250.4|14269.5|14267.3|14272.2|14269.9|14248.5|14246.1|1008
1585739700000|2020-04-01 11:15:00|14269.8|14267.7|14252.1|14250|14273.5|14271.2|14251.4|14249.3|792
1585740000000|2020-04-01 11:20:00|14252.2|14250.1|14253.5|14251.4|14261.9|14259.8|14250.8|14248.7|656
1585740300000|2020-04-01 11:25:00|14253.4|14251.3|14241|14238.9|14253.4|14251.3|14239.8|14238.4|727
1585740600000|2020-04-01 11:30:00|14240.9|14238.8|14235.5|14233.4|14250.3|14248.2|14235|14233.3|854
1585740900000|2020-04-01 11:35:00|14235.7|14233.6|14224.5|14222.4|14235.9|14234.1|14224.1|14222.2|787
1585741200000|2020-04-01 11:40:00|14224|14222.7|14242|14239.9|14244.1|14241.8|14224|14222.4|673
1585741500000|2020-04-01 11:45:00|14242.1|14240|14253.6|14251.5|14253.6|14251.5|14232.7|14230.6|931
1585741800000|2020-04-01 11:50:00|14253.5|14251.4|14241.1|14239|14260.9|14258.8|14240.6|14238.5|787
1585742100000|2020-04-01 11:55:00|14240.8|14238.7|14238.4|14237.1|14243|14241|14235.4|14233.3|841
1585742400000|2020-04-01 12:00:00|14237.9|14236.6|14258.7|14256.6|14259.9|14257.8|14233.8|14231.7|974
1585742700000|2020-04-01 12:05:00|14258.6|14256.5|14246.2|14243.5|14272.6|14270.9|14243|14240.3|1274
1585743000000|2020-04-01 12:10:00|14246.3|14243.4|14268.9|14260.9|14270.8|14266|14243.5|14240.8|1170
1585743300000|2020-04-01 12:15:00|14267.5|14259.5|14239.1|14236.8|14268|14262.2|14238.5|14236.2|1301
1585743600000|2020-04-01 12:20:00|14239.4|14236.9|14239.6|14237.2|14253.4|14251|14235.4|14233|1379
1585743900000|2020-04-01 12:25:00|14239.5|14237.4|14248.9|14246.1|14249|14246.7|14236.8|14234.7|811
1585744200000|2020-04-01 12:30:00|14248.6|14246.2|14247.1|14245|14257|14254.9|14246.2|14244.7|918
1585744500000|2020-04-01 12:35:00|14247|14244.9|14246.8|14244.7|14251.2|14249|14244.3|14242.6|865
1585744800000|2020-04-01 12:40:00|14246.9|14244.8|14244.2|14242.1|14250.7|14248.9|14243.5|14241.6|784
1585745100000|2020-04-01 12:45:00|14244.3|14242.2|14244.8|14243.5|14246.8|14244.9|14243.2|14241.1|546
1585745400000|2020-04-01 12:50:00|14244.9|14243.6|14244.8|14243.5|14245.3|14243.6|14236.5|14234.5|685
1585745700000|2020-04-01 12:55:00|14244.9|14243.6|14249.9|14247.8|14250|14247.9|14242.5|14240.7|859
1585746000000|2020-04-01 13:00:00|14249.5|14247.4|14237.6|14235.5|14249.6|14247.5|14235.5|14233.4|1126
1585746300000|2020-04-01 13:05:00|14237.9|14235.8|14227.4|14226.1|14241.7|14239.9|14227.1|14225.5|901
1585746600000|2020-04-01 13:10:00|14227.3|14226|14222.2|14220.1|14233.4|14231.3|14221.3|14219.6|891
1585746900000|2020-04-01 13:15:00|14222.3|14220.2|14217.3|14215.2|14227.5|14225.4|14217.1|14215.2|991
1585747200000|2020-04-01 13:20:00|14217.4|14215.3|14195.3|14192.6|14219.3|14217.5|14184.8|14181.6|982
1585747500000|2020-04-01 13:25:00|14196.1|14192.3|14160.1|14156.3|14201.3|14199|14157.2|14152.1|1629
1585747800000|2020-04-01 13:30:00|14159.2|14155|14176.1|14174|14177.1|14175.4|14158.5|14153.7|1379
1585748100000|2020-04-01 13:35:00|14175.5|14174.2|14176.2|14174.1|14177.1|14175|14163.1|14161|1038
1585748400000|2020-04-01 13:40:00|14175.8|14173.7|14159.3|14156.9|14175.8|14173.7|14153.4|14151.3|899
1585748700000|2020-04-01 13:45:00|14159.2|14157|14157.2|14155.1|14168|14165.9|14148.1|14146|1101
1585749000000|2020-04-01 13:50:00|14157.1|14155|14155.8|14153.7|14164.3|14162.4|14154.6|14152.5|999
1585749300000|2020-04-01 13:55:00|14155.9|14153.8|14140.9|14135.4|14157.3|14155.2|14133.8|14130.9|1242
1585749600000|2020-04-01 14:00:00|14140.4|14135.2|14167.9|14166.6|14169.7|14167.7|14138.2|14134.5|1308
1585749900000|2020-04-01 14:05:00|14167.8|14166.5|14143.7|14141.6|14172.4|14170.3|14140.4|14138.3|1105
1585750200000|2020-04-01 14:10:00|14143.6|14141.5|14143.7|14142.4|14151.2|14149.9|14139.4|14137.9|1111
1585750500000|2020-04-01 14:15:00|14143.8|14142.5|14165.7|14163.6|14168.5|14166.4|14143.5|14141.6|1169
1585750800000|2020-04-01 14:20:00|14165.8|14163.7|14181.3|14179.2|14181.5|14179.4|14158.1|14156|939
1585751100000|2020-04-01 14:25:00|14181.4|14179.3|14177.2|14174.1|14181.7|14179.6|14169.9|14167.8|875
1585751400000|2020-04-01 14:30:00|14176.9|14173.7|14187.9|14185.8|14189|14186.9|14174.7|14172.4|1105
1585751700000|2020-04-01 14:35:00|14188|14185.9|14213.4|14211.3|14214.2|14212.9|14187.3|14185.2|1002
1585752000000|2020-04-01 14:40:00|14213.5|14211.4|14220|14217.9|14225.4|14223.7|14212.7|14211.1|1032
1585752300000|2020-04-01 14:45:00|14219.9|14217.8|14195.2|14193.1|14220.8|14218.8|14180.1|14177|1312
1585752600000|2020-04-01 14:50:00|14195.4|14193|14198|14195.9|14214.6|14212.3|14181.6|14179.4|1704
1585752900000|2020-04-01 14:55:00|14198.1|14196|14209.5|14208.2|14211.3|14209.8|14196.3|14194.2|1483
1585753200000|2020-04-01 15:00:00|14209.6|14208.3|14203.8|14201.7|14209.9|14208.6|14201.9|14200.4|965
1585753500000|2020-04-01 15:05:00|14203.9|14201.8|14208.1|14206.8|14210.1|14208|14195.2|14193|788
1585753800000|2020-04-01 15:10:00|14208|14206.7|14199.6|14197.2|14213|14211.1|14199|14196.9|915
1585754100000|2020-04-01 15:15:00|14199.4|14197.3|14204.9|14202.8|14212.4|14210.3|14197.9|14195.5|1068
1585754400000|2020-04-01 15:20:00|14205|14202.9|14202|14199.9|14206.5|14204.4|14190.7|14188.4|1002
1585754700000|2020-04-01 15:25:00|14202.1|14200|14207.5|14206.2|14209.2|14207.9|14201.3|14199.1|839
1585755000000|2020-04-01 15:30:00|14207.4|14206.1|14202|14199.8|14209.5|14208.1|14197|14194.9|978
1585755300000|2020-04-01 15:35:00|14201.9|14199.7|14199.7|14198.4|14205.4|14204.1|14197.3|14195.9|915
1585755600000|2020-04-01 15:40:00|14199.6|14198.3|14201.5|14199.4|14203.4|14201.3|14197.1|14195.4|858
1585755900000|2020-04-01 15:45:00|14201.4|14199.3|14209.2|14207.9|14209.4|14207.9|14201.4|14199.3|859
1585756200000|2020-04-01 15:50:00|14209|14207.7|14216.9|14215.6|14219.7|14218|14209|14207.5|804
1585756500000|2020-04-01 15:55:00|14217|14215.7|14223.6|14222.3|14224.1|14222.4|14215|14213.1|906
1585756800000|2020-04-01 16:00:00|14223.8|14222.5|14224.6|14222.5|14225.6|14224.3|14218.9|14217.6|817
1585757100000|2020-04-01 16:05:00|14224.5|14222.4|14224.3|14222.2|14226.7|14225.1|14220|14217.9|932
1585757400000|2020-04-01 16:10:00|14224.2|14222.1|14231|14228.9|14234.6|14233|14221.7|14219.9|910
1585757700000|2020-04-01 16:15:00|14231.1|14229|14236.3|14235|14239.2|14237.9|14230.1|14228.7|883
1585758000000|2020-04-01 16:20:00|14236.2|14234.9|14233.4|14232.1|14236.9|14235.2|14230|14228.7|1016
1585758300000|2020-04-01 16:25:00|14233.5|14232.2|14230.4|14229.1|14236.9|14234.8|14228.4|14226.7|869
1585758600000|2020-04-01 16:30:00|14230.6|14229.3|14230.4|14228.3|14232.6|14231.3|14223.5|14221.4|1021
1585758900000|2020-04-01 16:35:00|14230.3|14228.2|14240.1|14238.8|14240.4|14239.1|14229.8|14228.1|685
1585759200000|2020-04-01 16:40:00|14240|14238.7|14234.5|14232.4|14242.1|14240.8|14231.3|14230|1008
1585759500000|2020-04-01 16:45:00|14234.6|14232.5|14238.4|14237.1|14239.8|14238|14233.3|14231.5|1050
1585759800000|2020-04-01 16:50:00|14238.3|14237|14236.7|14234.6|14241.3|14239.5|14234.3|14232.7|964
1585760100000|2020-04-01 16:55:00|14236.8|14234.7|14218.9|14217.6|14236.8|14235.2|14217.9|14216.3|984
1585760400000|2020-04-01 17:00:00|14219.2|14217.9|14217.3|14216|14230|14228.2|14213.7|14212.4|888
1585760700000|2020-04-01 17:05:00|14217.1|14215.8|14232.5|14231.2|14235|14233.7|14216.3|14214.4|995
1585761000000|2020-04-01 17:10:00|14232.6|14231.3|14233.1|14231.8|14234.8|14233.1|14229.1|14227.3|962
1585761300000|2020-04-01 17:15:00|14233.4|14232.1|14228.3|14226.2|14237.4|14236.1|14225.5|14223.4|872
1585761600000|2020-04-01 17:20:00|14228.4|14226.3|14234.1|14232|14234.7|14232.6|14223.6|14221.2|853
1585761900000|2020-04-01 17:25:00|14234.2|14232.1|14246.5|14245.2|14250.1|14248.8|14233.5|14231.4|989
1585762200000|2020-04-01 17:30:00|14246.4|14245.1|14243.5|14241.4|14246.5|14245.2|14238.1|14236|895
1585762500000|2020-04-01 17:35:00|14243.4|14241.3|14241.2|14239.1|14247.8|14246.5|14241|14238.9|854
1585762800000|2020-04-01 17:40:00|14241.3|14239.2|14234|14232.7|14242|14239.9|14233.9|14232.4|748
1585763100000|2020-04-01 17:45:00|14234.1|14232.8|14244.2|14242.9|14245.5|14244.1|14232.5|14231.2|1031
1585763400000|2020-04-01 17:50:00|14244.4|14243.1|14226.5|14224.4|14246.1|14244|14225.8|14224.4|948
1585763700000|2020-04-01 17:55:00|14226.4|14224.3|14223.3|14222|14227.3|14225.5|14220.4|14219|1111
1585764000000|2020-04-01 18:00:00|14223.4|14222.1|14220.8|14219.5|14226.4|14224.6|14216.7|14215.2|1101
1585764300000|2020-04-01 18:05:00|14220.9|14219.6|14219.3|14217.2|14220.9|14219.6|14214.1|14212.4|875
1585764600000|2020-04-01 18:10:00|14219.2|14217.1|14222.1|14220|14227.9|14226|14217.6|14216.3|824
1585764900000|2020-04-01 18:15:00|14222|14219.9|14230.6|14229.3|14232.9|14231.4|14220.3|14218.6|1032
1585765200000|2020-04-01 18:20:00|14230.7|14229.4|14231.2|14229.1|14236.4|14234.8|14227.9|14226.2|985
1585765500000|2020-04-01 18:25:00|14231.1|14229|14231.4|14229.3|14237.1|14235|14227.7|14225.6|1017
1585765800000|2020-04-01 18:30:00|14231.3|14229.2|14234.6|14233.3|14238|14235.9|14231.2|14229.1|921
1585766100000|2020-04-01 18:35:00|14234.7|14233.4|14222.8|14220.7|14236.7|14235.2|14220.4|14218.6|1099
1585766400000|2020-04-01 18:40:00|14222.9|14220.8|14231|14228.9|14233.3|14231.2|14222.7|14220.8|994
1585766700000|2020-04-01 18:45:00|14230.2|14229|14227.8|14225.7|14233.7|14231.6|14225.3|14224|969
1585767000000|2020-04-01 18:50:00|14228|14225.9|14228.4|14226.3|14232.3|14230.4|14225.8|14224.2|871
1585767300000|2020-04-01 18:55:00|14228.5|14226.4|14224.8|14222.7|14228.5|14226.4|14209.2|14207.8|1483
1585767600000|2020-04-01 19:00:00|14224.6|14222.5|14212.9|14210.8|14225|14222.9|14200.5|14198.4|1270
1585767900000|2020-04-01 19:05:00|14213.3|14211.2|14220.6|14219.3|14221.7|14220.1|14209.6|14207.5|902
1585768200000|2020-04-01 19:10:00|14220.4|14219.1|14225.3|14224|14225.4|14224.1|14219.2|14217.8|815
1585768500000|2020-04-01 19:15:00|14225.2|14223.9|14225.2|14223.9|14225.7|14224.4|14222.1|14220.4|714
1585768800000|2020-04-01 19:20:00|14225.3|14224|14224.4|14223.1|14226.5|14225.2|14224|14222.7|726
1585769100000|2020-04-01 19:25:00|14224.3|14223|14224.7|14223.4|14226.2|14224.7|14219.9|14218.6|964
1585769400000|2020-04-01 19:30:00|14224.8|14223.5|14219.8|14218.5|14226.3|14224.2|14216.2|14214.2|718
1585769700000|2020-04-01 19:35:00|14219.9|14218.6|14218.9|14217.6|14225.5|14224|14217.9|14215.8|811
1585770000000|2020-04-01 19:40:00|14218.8|14217.5|14226.2|14224.9|14227.1|14225.4|14217.3|14215.6|904
1585770300000|2020-04-01 19:45:00|14226.3|14225|14222.6|14220.5|14227.5|14226.2|14219.8|14217.7|855
1585770600000|2020-04-01 19:50:00|14222.8|14220.7|14217.6|14215.5|14225.2|14223|14217.1|14215|1179
1585770900000|2020-04-01 19:55:00|14217.7|14215.6|14218.8|14216.7|14222.8|14221.1|14213.6|14212.3|1029
1585771200000|2020-04-01 20:00:00|14219.2|14217.1|14216.3|14214.2|14223.5|14221.4|14216.1|14214|832
1585771500000|2020-04-01 20:05:00|14216.2|14214.1|14208.3|14205.8|14218.2|14216.1|14207.3|14205|798
1585771800000|2020-04-01 20:10:00|14208|14206|14191.6|14189.5|14209.3|14206.3|14190.7|14188.5|650
1585772100000|2020-04-01 20:15:00|14191.7|14189.6|14183.9|14181.6|14191.8|14189.7|14176.7|14174.2|832
1585772400000|2020-04-01 20:20:00|14183.8|14181.7|14183.1|14180.7|14185.8|14183.6|14163.8|14161.3|902
1585772700000|2020-04-01 20:25:00|14183.2|14181.4|14171.5|14168.8|14186.2|14183.6|14166.4|14163.9|823
1585773000000|2020-04-01 20:30:00|14171.4|14168.7|14165.7|14163.6|14177.2|14174.6|14161.8|14159.6|658
1585773300000|2020-04-01 20:35:00|14165.6|14163.5|14179.9|14177|14182.5|14179.7|14160.8|14159|644
1585773600000|2020-04-01 20:40:00|14180|14177.1|14172.9|14170.2|14185.9|14182.9|14163.5|14161.1|812
1585773900000|2020-04-01 20:45:00|14172.8|14170.3|14171.1|14168.3|14179.1|14175.7|14168.8|14165.8|916
1585774200000|2020-04-01 20:50:00|14171.3|14168.4|14170.2|14166.8|14188.5|14185.9|14168.1|14164.4|988
1585774500000|2020-04-01 20:55:00|14170.1|14167|14195.1|14187.1|14200.8|14195.8|14170.1|14166.7|750
1585774800000|2020-04-01 21:00:00|14194.9|14187|14195.3|14189|14196.7|14190.1|14194.1|14186.1|82
1585775100000|2020-04-01 21:05:00|14197.6|14189.6|14195|14189.7|14197.7|14192|14193.4|14185.7|166
1585775400000|2020-04-01 21:10:00|14194.5|14190|14195.8|14191.3|14197.1|14193.5|14194.5|14187.9|303
1585775700000|2020-04-01 21:15:00|14195.9|14191.4|14194.7|14190|14197.4|14192.5|14194.3|14190|323
1585776000000|2020-04-01 21:20:00|14195|14190.4|14194.3|14186.3|14196.5|14191.2|14192.5|14184.5|408
1585776300000|2020-04-01 21:25:00|14194.2|14186.2|14194.4|14186.4|14195|14187.3|14192.8|14185.9|250
1585776600000|2020-04-01 21:30:00|14194.2|14186.2|14193.7|14186.1|14195.8|14188.4|14190|14185.5|400
1585776900000|2020-04-01 21:35:00|14193.8|14186.2|14191.2|14186.6|14194.4|14188|14190|14185.3|259
1585777200000|2020-04-01 21:40:00|14191|14186.5|14192.9|14186.5|14193.7|14187.2|14188.7|14185.5|276
1585777500000|2020-04-01 21:45:00|14192.8|14186.2|14193.1|14186.1|14193.4|14187.2|14190|14184.9|315
1585777800000|2020-04-01 21:50:00|14192.7|14187|14190|14186.2|14193.4|14187.4|14190|14185.3|271
1585778100000|2020-04-01 21:55:00|14192.6|14185.5|14190.1|14183.1|14193.8|14187.4|14188|14181.6|349
1585778400000|2020-04-01 22:00:00|14189.7|14182.8|14193.8|14185.8|14194.8|14189.1|14187.2|14181.1|452
1585778700000|2020-04-01 22:05:00|14193.6|14185.6|14192.1|14184.1|14194.5|14186.6|14191|14183|375
1585779000000|2020-04-01 22:10:00|14191.7|14183.7|14188.3|14183.1|14191.7|14184.8|14187.5|14182.3|273
1585779300000|2020-04-01 22:15:00|14188.8|14182.8|14184|14179.8|14189.2|14184.6|14183.2|14179.3|230
1585779600000|2020-04-01 22:20:00|14184.3|14179.5|14170.1|14166.1|14184.3|14179.5|14169.5|14165.3|429
1585779900000|2020-04-01 22:25:00|14170|14165.8|14172.8|14168.8|14173.6|14170.1|14169.9|14165.8|441
1585780200000|2020-04-01 22:30:00|14172.4|14168.5|14163.5|14159.3|14173|14169.7|14162.3|14158.4|663
1585780500000|2020-04-01 22:35:00|14163.4|14159.4|14168.4|14163.6|14169.4|14164.5|14161.9|14157.9|767
1585780800000|2020-04-01 22:40:00|14167.7|14163.2|14167.8|14163.1|14169.4|14164.9|14164.2|14159.9|679
1585781100000|2020-04-01 22:45:00|14167.9|14163|14163.9|14159.2|14168.2|14163.7|14161.5|14157.3|261
1585781400000|2020-04-01 22:50:00|14163.8|14158.6|14161.6|14157.2|14164.4|14160|14160.6|14155.8|378
1585781700000|2020-04-01 22:55:00|14161.5|14156.8|14162.3|14158|14163.6|14159.5|14160.8|14156.3|299
1585782000000|2020-04-01 23:00:00|14162.4|14157.5|14169.5|14165.4|14177.5|14172.3|14159.1|14155.1|692
1585782300000|2020-04-01 23:05:00|14169.9|14165.2|14171|14168.6|14173.9|14170|14163.9|14160.1|596
1585782600000|2020-04-01 23:10:00|14171.1|14168.8|14170|14166.3|14173.5|14169.4|14166.8|14163.1|470
1585782900000|2020-04-01 23:15:00|14169.7|14166.2|14169.4|14166.8|14172.7|14169.6|14168.5|14165.3|312
1585783200000|2020-04-01 23:20:00|14169.2|14166.9|14168.7|14166.1|14172.2|14169.6|14168.5|14165.5|574
1585783500000|2020-04-01 23:25:00|14168.8|14166.6|14166.1|14163.1|14169.9|14167.2|14163.9|14161.3|416
1585783800000|2020-04-01 23:30:00|14165.6|14163.3|14165.5|14162.9|14166.3|14163.3|14161.6|14158.9|439
1585784100000|2020-04-01 23:35:00|14165.4|14163|14167.4|14164.7|14169.6|14166.8|14163.2|14160.7|536
1585784400000|2020-04-01 23:40:00|14167.5|14164.5|14160.5|14157.8|14167.5|14165.1|14160|14157.4|442
1585784700000|2020-04-01 23:45:00|14160.4|14157.9|14163.3|14160.8|14163.9|14161.6|14160|14157.4|429
1585785000000|2020-04-01 23:50:00|14163.2|14160.7|14160.6|14158.2|14165.4|14162.9|14160.1|14157.6|439
1585785300000|2020-04-01 23:55:00|14160.5|14158.3|14153.3|14150.9|14161.6|14159|14153.3|14150.7|558
1585785600000|2020-04-02 00:00:00|14153.1|14151|14165.8|14163.4|14168.7|14165.9|14149|14146.3|862
1585785900000|2020-04-02 00:05:00|14165.9|14163.5|14170.6|14167.8|14171.7|14169.6|14165.6|14163.2|735
1585786200000|2020-04-02 00:10:00|14170.5|14168|14168.4|14166.3|14173.7|14170.9|14166.9|14164.3|585
1585786500000|2020-04-02 00:15:00|14168.5|14166.4|14174.1|14172|14175.6|14173.4|14165.8|14163.7|422
1585786800000|2020-04-02 00:20:00|14174.2|14172.1|14172.9|14170.5|14181|14178.7|14172.8|14170.4|508
1585787100000|2020-04-02 00:25:00|14173.5|14170.7|14175.7|14173.2|14178.9|14176.9|14171.1|14168.4|511
1585787400000|2020-04-02 00:30:00|14175.8|14173.3|14175|14172.9|14184.3|14181.8|14173.8|14171.6|517
1585787700000|2020-04-02 00:35:00|14174.9|14172.8|14174.4|14172.1|14176.5|14173.3|14163.1|14160.1|692
1585788000000|2020-04-02 00:40:00|14174.3|14172.3|14183|14180.7|14188|14185.8|14170.9|14168.1|730
1585788300000|2020-04-02 00:45:00|14182.9|14180.5|14180.7|14177.8|14185.7|14183.6|14180.2|14177.3|546
1585788600000|2020-04-02 00:50:00|14180.8|14177.9|14190.7|14187.8|14193.5|14191.2|14180.7|14177.8|801
1585788900000|2020-04-02 00:55:00|14190.8|14188|14183.4|14180.7|14194.3|14192.2|14179.6|14177.5|896
1585789200000|2020-04-02 01:00:00|14183.2|14180.6|14179.8|14177.6|14187.8|14184.7|14179.2|14176.9|835
1585789500000|2020-04-02 01:05:00|14179.7|14177.7|14183|14180.2|14183.5|14180.4|14177.7|14174.9|652
1585789800000|2020-04-02 01:10:00|14182.9|14180.1|14178|14175.8|14184.7|14182.5|14177|14174.8|789
1585790100000|2020-04-02 01:15:00|14177.3|14175.7|14178.9|14176.8|14183.1|14181|14174.5|14172.4|512
1585790400000|2020-04-02 01:20:00|14178.8|14176.7|14182.3|14180.2|14185.6|14183.5|14178.7|14176.6|368
1585790700000|2020-04-02 01:25:00|14182.2|14180.1|14185.9|14183.7|14187.3|14185.2|14179.6|14177.5|359
1585791000000|2020-04-02 01:30:00|14185.8|14183.8|14183.4|14181.3|14187|14184.9|14182.5|14180.7|461
1585791300000|2020-04-02 01:35:00|14183.5|14181.2|14189.1|14186.5|14190.3|14187.6|14180.7|14178.5|637
1585791600000|2020-04-02 01:40:00|14189|14186.9|14194.8|14192.7|14195.3|14192.7|14187.9|14185.2|624
1585791900000|2020-04-02 01:45:00|14194.6|14192.5|14192.5|14190|14194.8|14192.7|14190.1|14187.8|396
1585792200000|2020-04-02 01:50:00|14192.4|14189.5|14189.2|14186.4|14192.6|14190.1|14186.1|14183.3|517
1585792500000|2020-04-02 01:55:00|14189|14186.3|14196.6|14193.7|14197.4|14194.9|14187.9|14185.5|579
1585792800000|2020-04-02 02:00:00|14196.7|14193.9|14188.5|14186|14197.7|14195.5|14188.2|14185.5|592
1585793100000|2020-04-02 02:05:00|14188.4|14186.1|14186.8|14183.8|14188.9|14186.4|14183.7|14180.6|632
1585793400000|2020-04-02 02:10:00|14186.7|14183.7|14180.3|14177.5|14186.9|14184.2|14177.6|14175.2|616
1585793700000|2020-04-02 02:15:00|14180.2|14177.6|14184.6|14181.7|14184.7|14182.1|14179|14176|550
1585794000000|2020-04-02 02:20:00|14184.5|14181.9|14182.6|14179.9|14184.7|14182|14179.9|14177.4|589
1585794300000|2020-04-02 02:25:00|14182.8|14180.3|14182.5|14180.1|14184|14181.5|14181.1|14178.7|464
1585794600000|2020-04-02 02:30:00|14182.6|14180.3|14191.9|14188.9|14192.4|14189.4|14182.6|14179.8|584
1585794900000|2020-04-02 02:35:00|14191.8|14189|14192.5|14189.7|14196.2|14193.2|14190.5|14188|527
1585795200000|2020-04-02 02:40:00|14192.2|14189.9|14193.4|14191|14195.3|14192.8|14189.7|14187.1|588
1585795500000|2020-04-02 02:45:00|14193.6|14190.8|14188.8|14186.1|14194.2|14191.9|14187.4|14184.8|535
1585795800000|2020-04-02 02:50:00|14188.7|14186.2|14186.6|14183.9|14190.2|14187.9|14185.9|14182.8|522
1585796100000|2020-04-02 02:55:00|14186.7|14183.8|14187.1|14184.9|14189.9|14187.8|14184.7|14181.8|416
1585796400000|2020-04-02 03:00:00|14187.2|14185|14185.7|14183.6|14187.4|14185.3|14185.2|14183.1|339
1585796700000|2020-04-02 03:05:00|14185.6|14183.5|14184.8|14182.7|14186.2|14184.1|14184.2|14181.9|255
1585797000000|2020-04-02 03:10:00|14184.9|14182.8|14185.8|14183.7|14185.9|14183.8|14183.8|14181.7|243
1585797300000|2020-04-02 03:15:00|14185.9|14183.8|14181.8|14179.7|14185.9|14183.8|14181.4|14179.3|245
1585797600000|2020-04-02 03:20:00|14181.7|14179.6|14181.1|14178.5|14186.1|14184|14180.6|14177.9|675
1585797900000|2020-04-02 03:25:00|14181|14178.2|14180.1|14177.7|14183.9|14181.8|14180|14177.3|501
1585798200000|2020-04-02 03:30:00|14180.2|14177.8|14176.8|14174.7|14181.8|14179.5|14176.3|14174|520
1585798500000|2020-04-02 03:35:00|14176.9|14174.6|14177.2|14174.5|14178.5|14176|14176|14173.7|423
1585798800000|2020-04-02 03:40:00|14177.1|14174.4|14176.8|14174.4|14178.1|14175.4|14173.7|14171.3|413
1585799100000|2020-04-02 03:45:00|14176.9|14174.2|14173.3|14171.2|14177.3|14175.1|14170.1|14167.8|557
1585799400000|2020-04-02 03:50:00|14173|14170.7|14172.6|14170.5|14174.2|14172.1|14170.6|14168.5|343
1585799700000|2020-04-02 03:55:00|14172.7|14170.6|14177|14174.2|14178|14175.3|14172.5|14170.4|585
1585800000000|2020-04-02 04:00:00|14176.7|14174.3|14173.5|14171.1|14177.8|14175.4|14173|14170.4|559
1585800300000|2020-04-02 04:05:00|14173.6|14171.2|14176.7|14174.1|14176.8|14174.5|14172.6|14170.3|299
1585800600000|2020-04-02 04:10:00|14176.6|14174|14177.1|14174.5|14177.2|14174.8|14176.2|14173.5|301
1585800900000|2020-04-02 04:15:00|14177|14174.4|14175.7|14173.2|14177.4|14174.7|14174.5|14172.1|250
1585801200000|2020-04-02 04:20:00|14175.5|14173.3|14174.4|14172|14177|14174.7|14173.5|14171.2|356
1585801500000|2020-04-02 04:25:00|14174.3|14172.2|14173.8|14171.7|14175.5|14173.2|14173|14171.4|301
1585801800000|2020-04-02 04:30:00|14173.6|14171.5|14176.4|14174.1|14176.4|14174.3|14171.5|14169.4|344
1585802100000|2020-04-02 04:35:00|14176.3|14174|14176.3|14173.6|14179.1|14177|14175.9|14173.5|433
1585802400000|2020-04-02 04:40:00|14176.2|14173.5|14175.6|14173.1|14176.8|14174.4|14175.3|14172.3|318
1585802700000|2020-04-02 04:45:00|14175.5|14173|14170.5|14168|14175.8|14173.7|14170.2|14167.6|378
1585803000000|2020-04-02 04:50:00|14170.4|14167.9|14170.7|14168.5|14172.8|14170.7|14169.5|14167.3|312
1585803300000|2020-04-02 04:55:00|14170.6|14168.4|14168.2|14166.1|14170.7|14168.5|14166.8|14164.5|417
1585803600000|2020-04-02 05:00:00|14168.3|14166.2|14171.5|14169|14171.8|14169.5|14168|14165.9|512
1585803900000|2020-04-02 05:05:00|14171.6|14169.2|14171.9|14169.2|14174.9|14172.1|14171.3|14168.9|519
1585804200000|2020-04-02 05:10:00|14172.1|14169.3|14171.6|14168.9|14174|14171.3|14171.5|14168.9|518
1585804500000|2020-04-02 05:15:00|14171.3|14169|14165.8|14162.9|14172.4|14169.8|14164.9|14162.3|591
1585804800000|2020-04-02 05:20:00|14165.7|14162.7|14164.4|14161.6|14169.4|14166.7|14163.9|14161.5|728
1585805100000|2020-04-02 05:25:00|14164.7|14161.5|14161.7|14158.8|14166.9|14164.2|14158.6|14156.4|606
1585805400000|2020-04-02 05:30:00|14161.8|14158.9|14145.7|14143.6|14161.8|14159|14145|14142.9|804
1585805700000|2020-04-02 05:35:00|14145.6|14143.5|14128.2|14125.4|14147.7|14145.6|14121.4|14117.4|796
1585806000000|2020-04-02 05:40:00|14128.3|14125.3|14134.7|14131.9|14141.1|14138.4|14126.7|14123.9|892
1585806300000|2020-04-02 05:45:00|14134.6|14131.8|14126.7|14124.4|14137.7|14135.4|14126.6|14124.3|712
1585806600000|2020-04-02 05:50:00|14126.6|14124.5|14118.2|14116.1|14127.5|14125|14118.1|14115.8|750
1585806900000|2020-04-02 05:55:00|14118.3|14116|14106.7|14104.6|14119.5|14117.2|14106.4|14104.3|587
1585807200000|2020-04-02 06:00:00|14106.5|14104.4|14101.7|14099.6|14107.3|14105.2|14099.5|14097.8|803
1585807500000|2020-04-02 06:05:00|14101.6|14099.5|14095.3|14092.4|14102.6|14100.5|14091.6|14089.1|1068
1585807800000|2020-04-02 06:10:00|14095.6|14092.5|14087.4|14085.3|14104.4|14101.4|14086.2|14084.1|1248
1585808100000|2020-04-02 06:15:00|14087.3|14085.2|14090.1|14087.9|14097.3|14094.7|14085.8|14084.1|1187
1585808400000|2020-04-02 06:20:00|14090.2|14087.8|14103|14099.9|14104.4|14102.2|14080.9|14077.4|1278
1585808700000|2020-04-02 06:25:00|14102.9|14099.8|14102.3|14099.4|14107.9|14105.7|14094.9|14092.1|924
1585809000000|2020-04-02 06:30:00|14102.6|14099.5|14093|14089.6|14110.3|14107.8|14091.3|14088.5|992
1585809300000|2020-04-02 06:35:00|14092.9|14089.7|14090.9|14088|14097.9|14095.7|14090.7|14087.7|791
1585809600000|2020-04-02 06:40:00|14090.8|14088.2|14102.3|14099.6|14103.2|14100.2|14089.5|14086.6|733
1585809900000|2020-04-02 06:45:00|14101.9|14099.5|14093.3|14090.6|14103.5|14101.4|14090.4|14088.3|856
1585810200000|2020-04-02 06:50:00|14092.9|14090.7|14102.5|14099.9|14106.2|14103.8|14091.9|14088.9|915
1585810500000|2020-04-02 06:55:00|14102.6|14100|14103.9|14101.1|14111.6|14108.9|14099.4|14096.5|1181
1585810800000|2020-04-02 07:00:00|14103.8|14101.3|14110.7|14108.6|14112.7|14110.6|14099.4|14096.9|1254
1585811100000|2020-04-02 07:05:00|14110.6|14108.5|14120.4|14118.1|14125.4|14123.1|14106.6|14104.4|1040
1585811400000|2020-04-02 07:10:00|14120.3|14118.2|14124.1|14122.8|14127|14125.3|14114.2|14112.1|907
1585811700000|2020-04-02 07:15:00|14124|14121.9|14114.3|14112.2|14124.3|14122.2|14113.4|14111.3|738
1585812000000|2020-04-02 07:20:00|14114.4|14112.3|14107.3|14104.2|14114.4|14112.3|14102.5|14100|803
1585812300000|2020-04-02 07:25:00|14107.2|14104.1|14117.2|14114.3|14117.8|14115.3|14106.3|14103.7|707
1585812600000|2020-04-02 07:30:00|14117.1|14114.1|14117.5|14115.4|14125.7|14123.1|14110.5|14108.1|992
1585812900000|2020-04-02 07:35:00|14117.4|14115.3|14123|14120.9|14128|14125.6|14114.7|14112|827
1585813200000|2020-04-02 07:40:00|14122.9|14120.8|14121.4|14118.5|14132.3|14130.1|14121.1|14117.9|919
1585813500000|2020-04-02 07:45:00|14121.3|14118.4|14120.9|14118.8|14127|14125.2|14120.1|14117.8|975
1585813800000|2020-04-02 07:50:00|14121.5|14119|14120|14117.4|14126.4|14124.3|14118.6|14116.2|766
1585814100000|2020-04-02 07:55:00|14120.2|14117.5|14129|14126.9|14129.5|14127.4|14120.2|14117.4|652
1585814400000|2020-04-02 08:00:00|14128.9|14126.8|14131.6|14129.5|14135.2|14133.1|14127.1|14124.6|748
1585814700000|2020-04-02 08:05:00|14131.3|14129|14135.1|14133|14135.1|14133|14129|14126.9|398
1585815000000|2020-04-02 08:10:00|14134.9|14132.8|14142.8|14140.7|14148.4|14146.3|14134.9|14132.8|661
1585815300000|2020-04-02 08:15:00|14142.7|14140.6|14133.3|14131.2|14142.7|14140.7|14128.9|14126.8|645
1585815600000|2020-04-02 08:20:00|14133.4|14131.1|14133.1|14131|14134.6|14132.5|14122.4|14120.3|925
1585815900000|2020-04-02 08:25:00|14132.6|14130.5|14133.6|14131.5|14136.8|14134.6|14129|14126.9|828
1585816200000|2020-04-02 08:30:00|14133.7|14131.4|14132.7|14129.8|14135.7|14133.3|14127.1|14125|732
1585816500000|2020-04-02 08:35:00|14132.6|14129.7|14116.8|14114.7|14133.9|14131.6|14116.1|14113.9|899
1585816800000|2020-04-02 08:40:00|14116.7|14114.6|14131.7|14129.1|14132.9|14130.3|14116.4|14114.5|732
1585817100000|2020-04-02 08:45:00|14131.6|14129|14126.7|14124.1|14133.5|14131|14126.3|14124|864
1585817400000|2020-04-02 08:50:00|14126.8|14124.2|14117.9|14115.3|14127.4|14124.7|14117.4|14115|876
1585817700000|2020-04-02 08:55:00|14117.8|14115.2|14126.8|14124.2|14129.7|14127.2|14115.4|14112.8|968
1585818000000|2020-04-02 09:00:00|14127|14124.3|14127.1|14124.7|14131.8|14129.6|14126.9|14124.2|1154
1585818300000|2020-04-02 09:05:00|14127.2|14124.6|14127.5|14125.4|14134.4|14131.5|14127|14124.6|887
1585818600000|2020-04-02 09:10:00|14127.6|14125.5|14130.7|14128.3|14131.9|14129.7|14126.7|14125.2|770
1585818900000|2020-04-02 09:15:00|14130.6|14128.5|14124.4|14122.2|14131.1|14129|14124.2|14122.1|881
1585819200000|2020-04-02 09:20:00|14124.3|14122.6|14106.4|14104.3|14127.5|14125.5|14105.6|14103.5|1097
1585819500000|2020-04-02 09:25:00|14105.9|14104.6|14102.4|14100.3|14113|14110.8|14102.1|14100|810
1585819800000|2020-04-02 09:30:00|14102.3|14100.2|14114.4|14113.1|14115|14113.2|14095.8|14093.4|766
1585820100000|2020-04-02 09:35:00|14116.2|14114.1|14121|14118.9|14122.4|14120.2|14114.1|14111.4|927
1585820400000|2020-04-02 09:40:00|14120.9|14118.8|14118.5|14116.4|14124.8|14122.7|14117.2|14115|784
1585820700000|2020-04-02 09:45:00|14118.4|14116.3|14117.9|14115.4|14124.3|14122.2|14115.8|14113.6|845
1585821000000|2020-04-02 09:50:00|14117.7|14115.3|14119.6|14117.5|14120.4|14118.3|14116.8|14114.7|740
1585821300000|2020-04-02 09:55:00|14119.9|14117.8|14113.4|14111.3|14120.8|14118.7|14107.6|14105.4|786
1585821600000|2020-04-02 10:00:00|14113.5|14111.5|14113.4|14111.1|14118.2|14116|14112.1|14110|915
1585821900000|2020-04-02 10:05:00|14113.5|14111.2|14108.2|14106.1|14114.2|14112.1|14108|14105.9|574
1585822200000|2020-04-02 10:10:00|14108.3|14106.2|14107.8|14105.7|14108.4|14106.3|14100.4|14098.1|533
1585822500000|2020-04-02 10:15:00|14107.7|14105.6|14113.4|14111.3|14116|14113.9|14107.5|14105.4|618
1585822800000|2020-04-02 10:20:00|14113.3|14111.2|14120.1|14117.9|14122.4|14120.3|14111.3|14109.5|589
1585823100000|2020-04-02 10:25:00|14120.2|14117.8|14131.1|14129|14131.3|14129.2|14120|14117.8|672
1585823400000|2020-04-02 10:30:00|14131|14128.9|14133.6|14131.5|14135.5|14133.4|14128.4|14126.3|563
1585823700000|2020-04-02 10:35:00|14133.7|14131.6|14123.6|14121.5|14135|14132.9|14121.8|14119.7|538
1585824000000|2020-04-02 10:40:00|14123.5|14121.4|14127.2|14125.1|14128.9|14126.8|14123.4|14121.3|444
1585824300000|2020-04-02 10:45:00|14127.1|14125|14130.6|14128.5|14132.5|14130.5|14127.1|14125|533
1585824600000|2020-04-02 10:50:00|14130.4|14128.3|14133.1|14131.8|14134|14132.2|14129.6|14127.5|588
1585824900000|2020-04-02 10:55:00|14133.2|14131.9|14135.3|14133.2|14137.1|14135.1|14132.2|14130.6|567
1585825200000|2020-04-02 11:00:00|14135.4|14133.3|14141.7|14139.6|14142.7|14140.6|14134.5|14132.7|612
1585825500000|2020-04-02 11:05:00|14141.5|14139.4|14147.9|14145.8|14148.2|14146.1|14137.7|14135.6|668
1585825800000|2020-04-02 11:10:00|14148|14145.9|14144.3|14142.2|14148.2|14146.6|14141.1|14139|626
1585826100000|2020-04-02 11:15:00|14144.4|14142.3|14153.3|14151.2|14153.3|14151.2|14139.6|14137.5|676
1585826400000|2020-04-02 11:20:00|14153.4|14150.2|14155.6|14153.5|14159.3|14157.2|14150.7|14148.6|775
1585826700000|2020-04-02 11:25:00|14155.7|14153.6|14157.3|14155.2|14159.6|14157.5|14151.7|14149.6|635
1585827000000|2020-04-02 11:30:00|14157.4|14155.3|14157.8|14155.7|14158.2|14156.2|14154.3|14152.2|530
1585827300000|2020-04-02 11:35:00|14157.9|14155.8|14156.9|14154.8|14162.6|14160.5|14155.6|14153.5|653
1585827600000|2020-04-02 11:40:00|14157|14154.9|14146.1|14144|14157.6|14155.5|14145.6|14143.5|636
1585827900000|2020-04-02 11:45:00|14146|14143.9|14153.1|14151|14154.5|14152.4|14145.5|14143.4|721
1585828200000|2020-04-02 11:50:00|14153.5|14151.4|14157.3|14155.2|14160.8|14158.7|14149|14146.9|686
1585828500000|2020-04-02 11:55:00|14157.1|14155|14156.3|14155|14162.9|14160.8|14154|14151.9|746
1585828800000|2020-04-02 12:00:00|14156.4|14155.1|14167.4|14166.1|14168.5|14166.8|14155.3|14153.8|847
1585829100000|2020-04-02 12:05:00|14167.3|14166|14193.4|14191.3|14194|14191.9|14162.6|14160.5|1247
1585829400000|2020-04-02 12:10:00|14193.3|14191.2|14169.7|14167.5|14194|14192.5|14168.5|14166.4|969
1585829700000|2020-04-02 12:15:00|14169.4|14167.6|14167.2|14165.1|14177.8|14175.7|14166.8|14164.8|883
1585830000000|2020-04-02 12:20:00|14167|14164.9|14161.3|14159.2|14169.3|14167.4|14160.4|14158.3|875
1585830300000|2020-04-02 12:25:00|14161.4|14159.3|14159.5|14155.2|14164.9|14161.7|14155.2|14152|840
1585830600000|2020-04-02 12:30:00|14160.7|14155|14179.7|14177.4|14183.9|14181.5|14145.5|14143.1|1589
1585830900000|2020-04-02 12:35:00|14178.5|14176.4|14183.5|14181.4|14184.4|14182.1|14172.1|14169.9|1447
1585831200000|2020-04-02 12:40:00|14183.4|14181.3|14199.3|14197.1|14222.2|14219.6|14182.5|14180.4|1601
1585831500000|2020-04-02 12:45:00|14199.2|14196.8|14209.5|14207.2|14214.4|14211.9|14197.2|14194.3|1184
1585831800000|2020-04-02 12:50:00|14209.4|14207.3|14216.7|14214.6|14223.5|14221.4|14207.4|14205.9|994
1585832100000|2020-04-02 12:55:00|14216.3|14214.2|14237.4|14235.3|14240.2|14237.3|14209.8|14207.7|1307
1585832400000|2020-04-02 13:00:00|14237.5|14235.4|14232.9|14230.8|14241.6|14240.2|14224.3|14221.7|1557
1585832700000|2020-04-02 13:05:00|14233|14230.9|14248.3|14246.2|14248.4|14246.3|14227.3|14225.2|1269
1585833000000|2020-04-02 13:10:00|14248.1|14246|14293.2|14290.5|14299.2|14296.6|14243.1|14240.9|1612
1585833300000|2020-04-02 13:15:00|14293.3|14290.2|14278|14275.4|14300.2|14297.7|14256.8|14254.6|1790
1585833600000|2020-04-02 13:20:00|14278.2|14275.7|14266.1|14263.2|14283.6|14281.1|14256.7|14253.6|1690
1585833900000|2020-04-02 13:25:00|14266.2|14263.5|14272.1|14270|14273.8|14271.7|14257|14254.6|1331
1585834200000|2020-04-02 13:30:00|14272|14269.9|14255.2|14253.9|14273.8|14271.7|14251.4|14249.6|1387
1585834500000|2020-04-02 13:35:00|14255.5|14253.4|14265.1|14263|14265.6|14263.5|14251.5|14249.4|1198
1585834800000|2020-04-02 13:40:00|14264.9|14262.8|14276.3|14274.2|14283.4|14280.7|14258.9|14256.8|1404
1585835100000|2020-04-02 13:45:00|14276.2|14274.1|14273.4|14272.1|14277.3|14275.7|14271.4|14269.3|1124
1585835400000|2020-04-02 13:50:00|14273.5|14272.2|14269.8|14267.7|14275.4|14273.8|14268.5|14266.7|1071
1585835700000|2020-04-02 13:55:00|14269.9|14267.8|14257.2|14254|14269.9|14267.9|14254.5|14252.2|1080
1585836000000|2020-04-02 14:00:00|14257.4|14254.8|14251.6|14250.3|14264.5|14262.5|14251|14249.7|1138
1585836300000|2020-04-02 14:05:00|14251.5|14250.2|14224.9|14222.8|14257.7|14256.3|14223.4|14221.3|1264
1585836600000|2020-04-02 14:10:00|14224.8|14222.7|14191.4|14188.9|14225.3|14223.2|14188.3|14186.2|1312
1585836900000|2020-04-02 14:15:00|14192.6|14189|14187.2|14185.1|14208.4|14206.3|14185.4|14183.3|1325
1585837200000|2020-04-02 14:20:00|14187.1|14185|14196.9|14195.6|14205.8|14204.2|14184|14181.9|1265
1585837500000|2020-04-02 14:25:00|14196.8|14195.5|14172.3|14169.8|14209.1|14207.5|14172.1|14169.5|1216
1585837800000|2020-04-02 14:30:00|14173.5|14170.9|14135|14132.9|14180.3|14178.2|14131.7|14129.6|2003
1585838100000|2020-04-02 14:35:00|14134.8|14132.7|14089.1|14087|14137.3|14135.2|14083.3|14080.7|2048
1585838400000|2020-04-02 14:40:00|14089.2|14086.7|14137.4|14135.2|14145.1|14142.6|14088.5|14086.3|2208
1585838700000|2020-04-02 14:45:00|14137.1|14135|14156.1|14153.9|14173.2|14171|14134|14131.5|1960
1585839000000|2020-04-02 14:50:00|14156.5|14154.4|14155.4|14153.3|14167.9|14165.7|14134.9|14132.5|2076
1585839300000|2020-04-02 14:55:00|14155.5|14153.4|14123.2|14121.1|14155.5|14153.4|14113.4|14110.6|2093
1585839600000|2020-04-02 15:00:00|14123.3|14121.2|14137.8|14135.1|14141.1|14138.4|14103.2|14100.5|2072
1585839900000|2020-04-02 15:05:00|14137.7|14134.9|14135.2|14133.1|14158.6|14156.4|14132.7|14130.5|1892
1585840200000|2020-04-02 15:10:00|14135.3|14133.2|14127.2|14124|14146.7|14144.6|14127|14124|1785
1585840500000|2020-04-02 15:15:00|14127.3|14123.8|14131.9|14129.5|14139.3|14136.8|14119.9|14117.4|1825
1585840800000|2020-04-02 15:20:00|14131.8|14129.6|14132.1|14129.8|14134.8|14132.6|14118.3|14116.2|1559
1585841100000|2020-04-02 15:25:00|14132|14129.5|14150.4|14148|14153.9|14151.4|14130.2|14128.1|1499
1585841400000|2020-04-02 15:30:00|14150.3|14147.9|14167.7|14165.6|14170.3|14168.2|14145|14142.9|1464
1585841700000|2020-04-02 15:35:00|14167.2|14165.1|14157.4|14154.8|14168.8|14166.7|14150.1|14148|1659
1585842000000|2020-04-02 15:40:00|14157.6|14154.7|14137.7|14135.6|14160.6|14157.9|14137.6|14135.2|1423
1585842300000|2020-04-02 15:45:00|14137.9|14135.5|14126.3|14125|14138.5|14136|14124.4|14122.3|1215
1585842600000|2020-04-02 15:50:00|14126.9|14124.8|14142.8|14140.2|14151|14148.1|14126.3|14124.2|1499
1585842900000|2020-04-02 15:55:00|14142.7|14140.3|14113.9|14111|14142.9|14140.5|14112.3|14110|1794
1585843200000|2020-04-02 16:00:00|14113.8|14110.9|14114|14111.9|14119|14116.9|14101.8|14099|1588
1585843500000|2020-04-02 16:05:00|14114.1|14111.8|14106.5|14104.4|14121.3|14119.2|14098.6|14096.5|1167
1585843800000|2020-04-02 16:10:00|14106.4|14104.3|14113|14110.9|14116|14113.9|14103.4|14101.5|1205
1585844100000|2020-04-02 16:15:00|14113.1|14111|14114.8|14112.7|14119.8|14117.7|14112.2|14110.1|1165
1585844400000|2020-04-02 16:20:00|14114.9|14112.8|14129.9|14127.8|14130.8|14128.6|14112.3|14110.7|1085
1585844700000|2020-04-02 16:25:00|14129.8|14127.7|14142.3|14140.2|14145|14142.7|14127.7|14125.6|1179
1585845000000|2020-04-02 16:30:00|14142.1|14140|14146|14143.9|14150.3|14148.2|14139.6|14137.5|1060
1585845300000|2020-04-02 16:35:00|14145.9|14143.8|14140.6|14138.5|14146.7|14144.6|14135.5|14133.4|904
1585845600000|2020-04-02 16:40:00|14140.5|14138.4|14133.8|14131.7|14147.2|14145.5|14132.8|14130.6|972
1585845900000|2020-04-02 16:45:00|14133.7|14131.6|14136.5|14134.4|14147.5|14145.4|14132.8|14131.5|950
1585846200000|2020-04-02 16:50:00|14136.8|14134.7|14128|14125.9|14136.8|14134.7|14127.2|14125.1|1014
1585846500000|2020-04-02 16:55:00|14127.9|14125.8|14141.9|14139.8|14158.5|14156.4|14127.6|14125.5|1391
1585846800000|2020-04-02 17:00:00|14142|14139.9|14159.7|14157.6|14160.9|14158.8|14139.7|14137.6|1263
1585847100000|2020-04-02 17:05:00|14159.5|14157.4|14165.6|14163.5|14165.8|14164.2|14158.4|14156.3|1171
1585847400000|2020-04-02 17:10:00|14165.7|14163.6|14162.6|14160.5|14176.5|14174|14158.1|14156|1039
1585847700000|2020-04-02 17:15:00|14162.7|14160.6|14171.2|14169.1|14171.7|14169.6|14160.3|14158.2|966
1585848000000|2020-04-02 17:20:00|14171|14168.9|14177.8|14175.7|14189.2|14187.1|14171|14168.9|1012
1585848300000|2020-04-02 17:25:00|14177.7|14175.6|14182|14179.9|14183.6|14181.5|14171.6|14169.5|853
1585848600000|2020-04-02 17:30:00|14182.1|14180|14174.8|14172.7|14187.5|14185.6|14174.7|14172.6|757
1585848900000|2020-04-02 17:35:00|14174.7|14172.6|14179.1|14177|14181.2|14179.1|14172|14169.9|746
1585849200000|2020-04-02 17:40:00|14179.5|14177.4|14174|14171.9|14181|14178.9|14170.5|14168.8|859
1585849500000|2020-04-02 17:45:00|14174.1|14172|14174.1|14172|14179.2|14177.1|14172.2|14170.1|688
1585849800000|2020-04-02 17:50:00|14174|14171.9|14170.5|14168.4|14174.7|14172.6|14166.5|14164.4|743
1585850100000|2020-04-02 17:55:00|14170.6|14168.5|14195.9|14193.8|14198|14195.9|14170.5|14168.4|1159
1585850400000|2020-04-02 18:00:00|14196|14193.9|14223.8|14221.7|14223.8|14222.4|14195.2|14193.2|1183
1585850700000|2020-04-02 18:05:00|14223.7|14221.6|14213.6|14211.5|14229.4|14226.9|14209.5|14207|1247
1585851000000|2020-04-02 18:10:00|14213.7|14211.6|14204.8|14202.7|14216.1|14214.4|14204.4|14202.3|841
1585851300000|2020-04-02 18:15:00|14204.9|14202.8|14214.6|14212.5|14215.3|14213.2|14200.8|14198.7|935
1585851600000|2020-04-02 18:20:00|14213.8|14211.7|14208.3|14206.2|14214.8|14212.4|14207.6|14205.5|1025
1585851900000|2020-04-02 18:25:00|14208.4|14206.3|14185.4|14184.1|14208.9|14206.8|14185|14183.4|999
1585852200000|2020-04-02 18:30:00|14186.4|14185.1|14196.5|14194.4|14200.2|14197.9|14186|14183.9|1091
1585852500000|2020-04-02 18:35:00|14196.3|14194.2|14191.1|14189|14204.9|14202.3|14190.1|14187.9|870
1585852800000|2020-04-02 18:40:00|14191.6|14189.5|14206|14203.9|14206|14203.9|14190.8|14188.3|802
1585853100000|2020-04-02 18:45:00|14206.1|14204|14205.7|14203.6|14208.2|14206.1|14200.7|14199.2|772
1585853400000|2020-04-02 18:50:00|14205.6|14203.5|14199.4|14197.3|14205.6|14203.5|14194.2|14192.9|647
1585853700000|2020-04-02 18:55:00|14199.5|14197.4|14191.2|14189.9|14203.4|14201.3|14190.5|14189.2|882
1585854000000|2020-04-02 19:00:00|14191|14189.7|14191.7|14189.6|14200.2|14198.1|14187.1|14185.8|872
1585854300000|2020-04-02 19:05:00|14191.6|14189.5|14190.4|14188.3|14196.5|14194.4|14188.4|14186.6|761
1585854600000|2020-04-02 19:10:00|14190.1|14188|14193.8|14191.7|14198|14195.6|14189.4|14187.3|736
1585854900000|2020-04-02 19:15:00|14194|14191.9|14197.6|14195.5|14202.8|14200.7|14187.6|14186|905
1585855200000|2020-04-02 19:20:00|14197.7|14195.6|14189.7|14188.4|14200.5|14198.4|14188.7|14186.6|765
1585855500000|2020-04-02 19:25:00|14189.9|14188.6|14180.7|14178.6|14194.6|14192.5|14179.5|14177.4|700
1585855800000|2020-04-02 19:30:00|14180.5|14178.3|14183.3|14181.2|14188|14185.9|14173.3|14171|903
1585856100000|2020-04-02 19:35:00|14183.2|14181.1|14186.3|14184.2|14188.1|14186.3|14181.5|14179.4|775
1585856400000|2020-04-02 19:40:00|14186.4|14184.3|14177.6|14175.1|14190.6|14188.8|14176.5|14174.1|991
1585856700000|2020-04-02 19:45:00|14177|14174.7|14185.4|14182.8|14191.6|14189.1|14175.2|14173.1|1023
1585857000000|2020-04-02 19:50:00|14186|14183.2|14174.9|14172.6|14186|14183.2|14173.6|14171.2|1249
1585857300000|2020-04-02 19:55:00|14174.8|14172.5|14183.3|14181.2|14185|14182.6|14171.3|14169.2|1063
1585857600000|2020-04-02 20:00:00|14183.2|14181.1|14179|14176.9|14184.4|14182.3|14174.7|14172.5|716
1585857900000|2020-04-02 20:05:00|14179.1|14176.8|14155.1|14152.4|14179.1|14176.9|14154.9|14152.4|726
1585858200000|2020-04-02 20:10:00|14155.2|14152.6|14148.5|14146.2|14160.5|14157|14147.3|14144.8|901
1585858500000|2020-04-02 20:15:00|14148.4|14146.3|14158.2|14155.1|14158.7|14155.2|14139.3|14137.2|965
1585858800000|2020-04-02 20:20:00|14158.5|14155|14153.9|14151|14161.5|14157.7|14153.8|14150.3|776
1585859100000|2020-04-02 20:25:00|14154|14151.1|14147.3|14144.4|14155.6|14153|14147.3|14144.4|474
1585859400000|2020-04-02 20:30:00|14146.8|14144.1|14156.3|14154.1|14158|14155.3|14144.8|14141.3|678
1585859700000|2020-04-02 20:35:00|14156.7|14153.9|14154.2|14151.7|14160.6|14158.1|14154.2|14151.6|504
1585860000000|2020-04-02 20:40:00|14154.3|14151.6|14142.5|14139.9|14154.3|14151.8|14139.9|14136.6|725
1585860300000|2020-04-02 20:45:00|14142.6|14139.7|14147.3|14143.4|14148.1|14144.5|14138.6|14135.6|684
1585860600000|2020-04-02 20:50:00|14147.2|14143.3|14142.9|14139.1|14148|14144.1|14133.7|14131.1|882
1585860900000|2020-04-02 20:55:00|14142.6|14139.2|14139.8|14135.7|14147.8|14144.2|14138.7|14134.5|489
1585861200000|2020-04-02 21:00:00|14138.6|14134.5|14144.9|14140.1|14146|14140.1|14138.4|14134.3|124
1585861500000|2020-04-02 21:05:00|14146.2|14138.2|14144.2|14136.7|14147.2|14139.2|14141.8|14135.6|242
1585861800000|2020-04-02 21:10:00|14144.4|14136.6|14141.2|14135.5|14147.4|14139.7|14140.9|14134.6|373
1585862100000|2020-04-02 21:15:00|14141.3|14135.8|14142.2|14137.5|14142.6|14138.6|14140.5|14134.3|329
1585862400000|2020-04-02 21:20:00|14144.1|14137.8|14148.1|14142.6|14149.5|14143.1|14141.4|14136.1|389
1585862700000|2020-04-02 21:25:00|14148.2|14142.4|14146.6|14141.4|14149.2|14143.3|14145.7|14139.8|396
1585863000000|2020-04-02 21:30:00|14146.3|14141.3|14140.7|14136.8|14147.1|14141.4|14139.5|14134.6|308
1585863300000|2020-04-02 21:35:00|14140.1|14136.7|14139.1|14134.2|14143.5|14137.8|14138.4|14132.8|219
1585863600000|2020-04-02 21:40:00|14139.2|14134.1|14137|14132.8|14139.7|14135.3|14135.6|14130.9|293
1585863900000|2020-04-02 21:45:00|14137.2|14132.7|14137.2|14132.2|14137.8|14132.9|14135.9|14131.5|182
1585864200000|2020-04-02 21:50:00|14137.5|14132.5|14133.3|14128.2|14137.8|14133.1|14131|14125|332
1585864500000|2020-04-02 21:55:00|14133.2|14128.5|14130.7|14126.7|14133.8|14128.7|14130.7|14126.1|265
1585864800000|2020-04-02 22:00:00|14131.9|14126.4|14135.6|14128.8|14138|14132.2|14131.6|14125.7|523
1585865100000|2020-04-02 22:05:00|14135.8|14128.9|14135.7|14131.3|14137.1|14131.6|14133.7|14127.6|371
1585865400000|2020-04-02 22:10:00|14136.4|14130.6|14138.9|14130.9|14140.7|14132.7|14135.4|14129.5|478
1585865700000|2020-04-02 22:15:00|14139|14131|14135.9|14127.9|14141.1|14133.1|14135.7|14127.7|372
1585866000000|2020-04-02 22:20:00|14135.7|14127.7|14135.3|14129.1|14138|14131.5|14131.5|14126|340
1585866300000|2020-04-02 22:25:00|14135.1|14129.2|14131|14126.8|14135.3|14130.2|14131|14126.1|272
1585866600000|2020-04-02 22:30:00|14131.4|14127.1|14132|14127.7|14132.7|14128.6|14129.9|14125.8|326
1585866900000|2020-04-02 22:35:00|14131.9|14127.6|14133|14127.8|14134.7|14130.2|14131.4|14127.1|306
1585867200000|2020-04-02 22:40:00|14132.8|14128|14128.5|14123.8|14135.3|14130.3|14125.4|14120.5|391
1585867500000|2020-04-02 22:45:00|14128.4|14123.9|14126.8|14122.3|14132.6|14128|14125.7|14120.7|438
1585867800000|2020-04-02 22:50:00|14127.5|14121.5|14124.4|14120.9|14129|14125.4|14123.7|14119.7|460
1585868100000|2020-04-02 22:55:00|14124.5|14121.1|14120.3|14118.2|14124.5|14121.1|14117.9|14114.8|466
1585868400000|2020-04-02 23:00:00|14120.6|14118.1|14128.2|14125.3|14132.8|14128.5|14118.1|14115.6|761
1585868700000|2020-04-02 23:05:00|14128.3|14125|14128.3|14125|14130|14126.5|14125.5|14122.3|384
1585869000000|2020-04-02 23:10:00|14129|14125.1|14130.3|14127.5|14133.3|14129.4|14127.6|14124.6|396
1585869300000|2020-04-02 23:15:00|14130.8|14126.8|14129.6|14126.5|14132.1|14128.8|14128.2|14124.9|360
1585869600000|2020-04-02 23:20:00|14129.7|14126.8|14136|14133.1|14136|14133.3|14129.4|14126.3|425
1585869900000|2020-04-02 23:25:00|14135.9|14133.2|14134.8|14131.1|14143.8|14140.5|14134.2|14130.6|695
1585870200000|2020-04-02 23:30:00|14135|14131|14135.5|14132.2|14142.4|14139|14133.2|14130|536
1585870500000|2020-04-02 23:35:00|14135.6|14132|14137.1|14134.3|14139.8|14136.8|14132.3|14129.1|567
1585870800000|2020-04-02 23:40:00|14137|14134.2|14142.7|14139.9|14143|14140.1|14135|14132.3|594
1585871100000|2020-04-02 23:45:00|14143.2|14140.2|14138.2|14134.9|14143.7|14140.6|14137.8|14134.7|511
1585871400000|2020-04-02 23:50:00|14138.3|14135|14137.6|14134.5|14138.5|14135.6|14132.6|14128.9|421
1585871700000|2020-04-02 23:55:00|14137.8|14134.4|14131.9|14129.3|14139.2|14135.8|14130.3|14127.7|532
1585872000000|2020-04-03 00:00:00|14132.9|14130|14146|14143.7|14146.1|14143.7|14131.1|14128.4|857
1585872300000|2020-04-03 00:05:00|14145.9|14143.6|14147.2|14145.1|14149|14146.8|14143.2|14141|853
1585872600000|2020-04-03 00:10:00|14147.3|14145.2|14153.5|14151.4|14153.8|14151.7|14142.1|14140|826
1585872900000|2020-04-03 00:15:00|14153.6|14151.5|14160.6|14158.4|14163.3|14161|14151.2|14149|916
1585873200000|2020-04-03 00:20:00|14160.7|14158.3|14154.1|14151.2|14163|14160.3|14153|14149.7|958
1585873500000|2020-04-03 00:25:00|14154.2|14151.4|14153.6|14148.6|14157|14154.3|14150.7|14147.4|825
1585873800000|2020-04-03 00:30:00|14153.5|14148.8|14160|14157.3|14161.6|14158.9|14152.1|14147.7|745
1585874100000|2020-04-03 00:35:00|14160.1|14157.2|14158.1|14155.1|14160.3|14157.6|14155.6|14152.9|592
1585874400000|2020-04-03 00:40:00|14158|14155|14162.1|14159.2|14162.9|14160.3|14156.8|14153.8|722
1585874700000|2020-04-03 00:45:00|14162|14159.3|14166|14163.2|14168.3|14165.6|14161.5|14158.8|619
1585875000000|2020-04-03 00:50:00|14165.9|14163.1|14166.4|14164.1|14166.5|14164.1|14162.6|14160|771
1585875300000|2020-04-03 00:55:00|14166|14163.8|14165.9|14163.8|14170.7|14168.4|14159.9|14156.7|878
1585875600000|2020-04-03 01:00:00|14166.6|14164.5|14170|14167.5|14172.6|14170.3|14165.8|14163.7|726
1585875900000|2020-04-03 01:05:00|14170.2|14167.4|14167.6|14164.9|14172.5|14170|14167.2|14164.4|681
1585876200000|2020-04-03 01:10:00|14167.8|14165|14167.2|14164.3|14170.9|14167.9|14165.6|14162.8|553
1585876500000|2020-04-03 01:15:00|14167.3|14164.2|14173.2|14171.1|14173.8|14171.7|14165.8|14163.3|580
1585876800000|2020-04-03 01:20:00|14173.1|14171|14170.2|14166.9|14173.4|14171.3|14167.8|14165|577
1585877100000|2020-04-03 01:25:00|14170.1|14166.8|14168.4|14165.7|14170.3|14167.2|14165.1|14162.4|500
1585877400000|2020-04-03 01:30:00|14168.3|14165.8|14160|14157.3|14168.4|14165.9|14158.3|14155.9|716
1585877700000|2020-04-03 01:35:00|14159.9|14157.2|14157.7|14155.2|14161.2|14158.9|14156|14153.9|664
1585878000000|2020-04-03 01:40:00|14157.8|14155.3|14159|14155.1|14160.7|14157.6|14156.2|14154|438
1585878300000|2020-04-03 01:45:00|14158.9|14155|14152.2|14149.9|14159.1|14156|14152.2|14149.9|525
1585878600000|2020-04-03 01:50:00|14152.4|14150.3|14151.1|14149|14153.2|14150.6|14150.8|14148.3|560
1585878900000|2020-04-03 01:55:00|14151.2|14149.1|14152.6|14150.1|14155|14152.6|14150.9|14148.7|451
1585879200000|2020-04-03 02:00:00|14152.5|14150.2|14157.5|14155.2|14158.2|14156.1|14152.4|14149.8|569
1585879500000|2020-04-03 02:05:00|14157.3|14155.3|14160.7|14158.1|14161.2|14158.8|14155.8|14153.2|614
1585879800000|2020-04-03 02:10:00|14160.8|14158|14160.8|14158.2|14161.2|14158.8|14158.8|14156.2|429
1585880100000|2020-04-03 02:15:00|14160.6|14158.5|14165.8|14163.7|14167.2|14164.8|14160.3|14157.4|479
1585880400000|2020-04-03 02:20:00|14165.7|14163.6|14159.5|14157|14166.9|14164.6|14158.7|14156.4|705
1585880700000|2020-04-03 02:25:00|14159.2|14156.8|14158.1|14155.5|14160.3|14157.6|14156|14153.8|624
1585881000000|2020-04-03 02:30:00|14158|14155.4|14157|14154.2|14159.2|14156.9|14155.3|14152.9|482
1585881300000|2020-04-03 02:35:00|14156.7|14154.1|14155.9|14153.1|14157.5|14154.9|14154.1|14151.6|407
1585881600000|2020-04-03 02:40:00|14155.8|14153|14155.7|14153.5|14156.3|14153.8|14154.6|14151.6|351
1585881900000|2020-04-03 02:45:00|14155.3|14153.2|14156.8|14154.4|14157.5|14155.4|14153.3|14150.7|437
1585882200000|2020-04-03 02:50:00|14156.6|14154.2|14154.5|14151.8|14157.5|14155.1|14154.1|14151.8|299
1585882500000|2020-04-03 02:55:00|14154.4|14152.3|14149.1|14147|14154.5|14152.3|14149.1|14146.9|259
1585882800000|2020-04-03 03:00:00|14149.7|14147.6|14151.6|14149.5|14152|14150|14148.8|14146.7|255
1585883100000|2020-04-03 03:05:00|14151.5|14149.4|14149.8|14147.3|14152.3|14150.2|14149|14146.7|358
1585883400000|2020-04-03 03:10:00|14149.7|14147.2|14152.4|14150.3|14152.7|14150.6|14149.6|14147|296
1585883700000|2020-04-03 03:15:00|14153|14150.9|14157.9|14155.5|14157.9|14155.5|14153|14150.9|274
1585884000000|2020-04-03 03:20:00|14157.8|14155.4|14156.4|14154.2|14163.2|14161|14154.9|14152.7|439
1585884300000|2020-04-03 03:25:00|14156.5|14154.3|14154.7|14152.3|14159.2|14157|14153.8|14151.4|470
1585884600000|2020-04-03 03:30:00|14154.5|14152.2|14159.8|14157.1|14161.9|14159.3|14154.4|14152.1|480
1585884900000|2020-04-03 03:35:00|14160.2|14156.6|14157.7|14155.5|14161|14158.9|14157.3|14154.2|319
1585885200000|2020-04-03 03:40:00|14157.6|14155.2|14164|14161.4|14164.1|14161.7|14157.2|14154.8|360
1585885500000|2020-04-03 03:45:00|14164.1|14161.6|14162.8|14160.1|14166.3|14164.1|14160.7|14158.3|463
1585885800000|2020-04-03 03:50:00|14162.7|14160.2|14162|14159.5|14165|14162.7|14161.1|14158.6|374
1585886100000|2020-04-03 03:55:00|14162.1|14159.4|14162.7|14160|14163.2|14160.5|14160.2|14157.4|270
1585886400000|2020-04-03 04:00:00|14161.9|14160.2|14161.4|14159.2|14164.7|14162.4|14161.3|14158.5|438
1585886700000|2020-04-03 04:05:00|14161.5|14159.3|14159.1|14156.7|14162|14159.7|14157.8|14155.3|453
1585887000000|2020-04-03 04:10:00|14159.2|14156.8|14163.8|14161.7|14164.3|14162.2|14158.9|14156.6|347
1585887300000|2020-04-03 04:15:00|14163.7|14161.6|14164.9|14162.8|14165.4|14163.3|14162|14159.6|425
1585887600000|2020-04-03 04:20:00|14165|14162.6|14167.9|14165.7|14168.1|14166|14163.9|14161.6|395
1585887900000|2020-04-03 04:25:00|14168|14165.6|14165.1|14162.9|14168.4|14166.2|14164.5|14162.4|287
1585888200000|2020-04-03 04:30:00|14165.3|14163|14167.7|14165.5|14168.1|14165.9|14164.4|14162.3|231
1585888500000|2020-04-03 04:35:00|14167.6|14165.4|14172.9|14170.8|14173.2|14171.1|14166.6|14164.9|294
1585888800000|2020-04-03 04:40:00|14173|14170.9|14172.3|14170.2|14174.7|14172.5|14170.7|14168.6|344
1585889100000|2020-04-03 04:45:00|14172.2|14170.1|14169.1|14167|14172.6|14170.5|14166.2|14164.1|300
1585889400000|2020-04-03 04:50:00|14169.2|14167.1|14168.3|14166.2|14169.5|14167.4|14167.3|14165.2|213
1585889700000|2020-04-03 04:55:00|14168.5|14166.4|14168|14165.9|14169.9|14167.8|14167.4|14165.3|356
1585890000000|2020-04-03 05:00:00|14168.1|14166|14165.9|14163.8|14168.9|14166.6|14163.4|14161.1|327
1585890300000|2020-04-03 05:05:00|14165.8|14163.7|14169.2|14167.1|14172.6|14170.3|14165.7|14163.6|362
1585890600000|2020-04-03 05:10:00|14169.1|14167|14174.4|14172.3|14175.9|14173.5|14169|14166.9|423
1585890900000|2020-04-03 05:15:00|14174.5|14172.4|14174.2|14172|14175.5|14173.1|14171.9|14169.8|394
1585891200000|2020-04-03 05:20:00|14174.1|14171.9|14172.3|14170.2|14174.9|14172.5|14172|14169.6|302
1585891500000|2020-04-03 05:25:00|14171.9|14169.8|14172.2|14170.1|14173.8|14171.5|14170.9|14168.8|319
1585891800000|2020-04-03 05:30:00|14172.3|14170.2|14174.3|14172|14175.5|14173.2|14170.6|14168.5|490
1585892100000|2020-04-03 05:35:00|14174.2|14171.9|14168.9|14166.4|14174.6|14172.3|14167.8|14165.7|457
1585892400000|2020-04-03 05:40:00|14168.3|14166.1|14161.9|14159.8|14168.5|14166.2|14156.7|14154.6|644
1585892700000|2020-04-03 05:45:00|14162|14159.9|14161.1|14158.8|14164.7|14161.8|14159.3|14156.9|654
1585893000000|2020-04-03 05:50:00|14161.3|14159|14159.5|14157.4|14164.3|14162|14159.5|14157.1|554
1585893300000|2020-04-03 05:55:00|14159.6|14157.3|14158.3|14156.2|14161.6|14159.5|14156|14153.5|615
1585893600000|2020-04-03 06:00:00|14158.2|14156.1|14171.4|14169.3|14171.7|14169.6|14158.2|14156.1|786
1585893900000|2020-04-03 06:05:00|14171.5|14169.4|14176.7|14174.5|14178.6|14176.7|14169.9|14167.7|743
1585894200000|2020-04-03 06:10:00|14176.5|14174.6|14174.7|14172.6|14178.6|14176.2|14169.1|14166.7|804
1585894500000|2020-04-03 06:15:00|14174.9|14172.8|14175|14172.8|14178|14175.9|14172.4|14170.2|625
1585894800000|2020-04-03 06:20:00|14174.9|14172.9|14175.4|14172.8|14179.6|14177.5|14174.6|14172.4|694
1585895100000|2020-04-03 06:25:00|14175.3|14172.9|14188.3|14186.2|14188.7|14186.6|14175.1|14172.9|584
1585895400000|2020-04-03 06:30:00|14188.4|14186.3|14188.3|14186.2|14188.8|14186.8|14178|14175.9|679
1585895700000|2020-04-03 06:35:00|14188.4|14186.1|14196|14193.9|14196.1|14194|14183.7|14181.6|642
1585896000000|2020-04-03 06:40:00|14195.9|14193.8|14182.4|14180.3|14195.9|14193.8|14182.2|14180.1|604
1585896300000|2020-04-03 06:45:00|14181.9|14179.8|14165.1|14163|14182|14179.9|14157.4|14155|1197
1585896600000|2020-04-03 06:50:00|14165.3|14163.2|14166.4|14165.1|14167.4|14165.3|14156.5|14154.7|864
1585896900000|2020-04-03 06:55:00|14166.3|14165|14167.3|14164.9|14172.8|14170.6|14161.8|14159.7|1157
1585897200000|2020-04-03 07:00:00|14167.4|14164.8|14164.3|14161.7|14169|14166.9|14162.2|14159.9|1293
1585897500000|2020-04-03 07:05:00|14163.8|14161.2|14175.2|14172.9|14175.3|14173.2|14160.9|14158.3|1218
1585897800000|2020-04-03 07:10:00|14175.1|14173|14171.2|14169.1|14180.3|14177.9|14164.8|14162.5|1192
1585898100000|2020-04-03 07:15:00|14171.3|14169.2|14189|14186.7|14189.6|14187.3|14170.4|14168.3|1121
1585898400000|2020-04-03 07:20:00|14189.1|14186.6|14197.2|14195.1|14198.9|14196.8|14188.9|14186.6|1102
1585898700000|2020-04-03 07:25:00|14197.3|14195.2|14186.1|14184|14198.7|14196.1|14185|14182.9|1004
1585899000000|2020-04-03 07:30:00|14186.2|14184.1|14180|14177.7|14189.5|14187.4|14178.9|14176.6|1081
1585899300000|2020-04-03 07:35:00|14179.8|14177.3|14173|14170.9|14179.8|14177.3|14169.6|14167.4|888
1585899600000|2020-04-03 07:40:00|14172.7|14170.6|14159.3|14157.2|14173|14170.9|14152|14149.9|939
1585899900000|2020-04-03 07:45:00|14159.4|14157.3|14172.5|14170.4|14174.2|14172|14152.8|14150.7|1090
1585900200000|2020-04-03 07:50:00|14172.6|14170.5|14167.1|14164.6|14172.7|14170.5|14159|14156.2|1364
1585900500000|2020-04-03 07:55:00|14167.4|14164.9|14166|14163.7|14175.7|14173.5|14164.5|14162.1|1187
1585900800000|2020-04-03 08:00:00|14166.1|14163.8|14176|14173.8|14180.4|14178.1|14164.1|14161.7|1254
1585901100000|2020-04-03 08:05:00|14175.9|14173.9|14147.8|14145.6|14176.3|14173.9|14146.1|14144|1055
1585901400000|2020-04-03 08:10:00|14147.9|14145.8|14138.4|14136.3|14152.4|14150.1|14137.5|14135.4|1071
1585901700000|2020-04-03 08:15:00|14138.5|14136.4|14139.3|14137.2|14141.4|14139.1|14134.7|14133.4|850
1585902000000|2020-04-03 08:20:00|14139.2|14137.1|14145.1|14143|14146.5|14144.4|14138.6|14136.5|695
1585902300000|2020-04-03 08:25:00|14145.2|14143.1|14139.1|14136.6|14149.1|14147.4|14138.9|14136.6|801
1585902600000|2020-04-03 08:30:00|14139.5|14137.4|14139|14136.7|14141.3|14139.1|14135.2|14133.1|848
1585902900000|2020-04-03 08:35:00|14138.7|14136.6|14149.4|14147.3|14149.7|14147.6|14134.1|14131.9|1052
1585903200000|2020-04-03 08:40:00|14149.5|14147.4|14149.8|14147.6|14158.9|14156.8|14147.5|14145.7|968
1585903500000|2020-04-03 08:45:00|14149.9|14147.5|14159.2|14156.9|14162|14159.9|14147.9|14145.5|975
1585903800000|2020-04-03 08:50:00|14159|14157|14165.3|14163.2|14165.7|14163.6|14158.4|14156.2|643
1585904100000|2020-04-03 08:55:00|14165.4|14163.3|14157|14154.4|14172.8|14170.7|14154.5|14152.4|811
1585904400000|2020-04-03 09:00:00|14156.2|14153.8|14167.7|14165.6|14167.7|14165.6|14151.7|14149.6|1129
1585904700000|2020-04-03 09:05:00|14167.6|14165.4|14180.3|14178.2|14180.8|14178.6|14164.1|14161.9|994
1585905000000|2020-04-03 09:10:00|14180.2|14178.1|14191.9|14189.8|14194.3|14191.9|14178.4|14176.3|1087
1585905300000|2020-04-03 09:15:00|14192|14189.9|14188.7|14186.6|14192|14189.9|14182.6|14180.4|1101
1585905600000|2020-04-03 09:20:00|14188.9|14186.8|14209.1|14207|14210|14207.9|14188.8|14186.7|983
1585905900000|2020-04-03 09:25:00|14209.2|14207.1|14186.4|14183.9|14209.3|14207.2|14186.4|14183.9|1093
1585906200000|2020-04-03 09:30:00|14186.2|14183.8|14197.7|14195.3|14197.9|14195.8|14185.1|14182.5|1017
1585906500000|2020-04-03 09:35:00|14197.6|14195.5|14194.1|14191.8|14205.8|14203.5|14194.1|14191.8|967
1585906800000|2020-04-03 09:40:00|14194.7|14192.4|14179.5|14177.2|14194.7|14192.5|14174.8|14172.7|1226
1585907100000|2020-04-03 09:45:00|14179.4|14177.3|14174.4|14172.3|14184.1|14181.9|14172.7|14170.4|844
1585907400000|2020-04-03 09:50:00|14174.5|14172.4|14169.9|14167.8|14178.7|14176.6|14168.7|14166.6|1035
1585907700000|2020-04-03 09:55:00|14170.1|14168|14178|14175.9|14183.9|14181.8|14168.6|14166.5|926
1585908000000|2020-04-03 10:00:00|14178.1|14176|14189.2|14187.1|14189.7|14187.6|14173.7|14171.6|1220
1585908300000|2020-04-03 10:05:00|14189|14186.9|14197.8|14195.7|14199.2|14197.1|14187.5|14185.4|1046
1585908600000|2020-04-03 10:10:00|14197.9|14195.8|14204.4|14201.9|14208.4|14206.3|14193.8|14191.7|1152
1585908900000|2020-04-03 10:15:00|14204.3|14202|14220.6|14218.5|14223.1|14220.8|14200|14197.9|1243
1585909200000|2020-04-03 10:20:00|14220.7|14218.6|14210.4|14208.3|14225.7|14224.1|14209.1|14207|978
1585909500000|2020-04-03 10:25:00|14210.5|14208.4|14214.8|14212.4|14217.5|14215.4|14207.6|14205.3|1191
1585909800000|2020-04-03 10:30:00|14214.9|14212.6|14205.4|14203|14215.9|14213.7|14202.9|14200.8|1039
1585910100000|2020-04-03 10:35:00|14205.2|14202.9|14204.1|14202|14214.9|14212.8|14197|14194.6|854
1585910400000|2020-04-03 10:40:00|14204.2|14202.1|14193.9|14191.4|14204.4|14202.2|14191.3|14189.2|864
1585910700000|2020-04-03 10:45:00|14193.7|14191.3|14190.4|14188.2|14196.2|14194.1|14188.5|14186.2|787
1585911000000|2020-04-03 10:50:00|14190.5|14188.3|14187.2|14185.1|14192.5|14190.4|14184.2|14182.1|562
1585911300000|2020-04-03 10:55:00|14187.1|14185|14198.6|14196.5|14204.4|14202.3|14186.4|14184.3|783
1585911600000|2020-04-03 11:00:00|14198.4|14196.3|14188.4|14186.3|14202|14199.9|14188|14186|857
1585911900000|2020-04-03 11:05:00|14188.5|14186.4|14203.9|14201.7|14204.5|14202.4|14184.9|14182.8|827
1585912200000|2020-04-03 11:10:00|14204|14201.8|14192.8|14190.7|14213.5|14211.4|14192.6|14190.5|996
1585912500000|2020-04-03 11:15:00|14193.2|14191.1|14197.7|14195.6|14199.8|14197.6|14186.9|14184.8|913
1585912800000|2020-04-03 11:20:00|14197.8|14195.7|14187.9|14185.8|14201.4|14199.3|14187.2|14185.1|808
1585913100000|2020-04-03 11:25:00|14188|14185.2|14191.1|14189|14194.8|14192.7|14183.8|14181.7|869
1585913400000|2020-04-03 11:30:00|14191.2|14188.9|14182.8|14180.7|14192.6|14190.6|14182.1|14179.8|942
1585913700000|2020-04-03 11:35:00|14182.7|14180.6|14182.1|14180|14188.2|14186.1|14177.4|14175.3|926
1585914000000|2020-04-03 11:40:00|14182|14179.8|14194.2|14192.9|14194.4|14193.1|14181.9|14179.8|864
1585914300000|2020-04-03 11:45:00|14194.1|14192.8|14176.6|14174.5|14194.4|14192.9|14174.4|14172.3|974
1585914600000|2020-04-03 11:50:00|14176.7|14174.6|14174.2|14172.1|14180.5|14178.9|14168.4|14166.3|817
1585914900000|2020-04-03 11:55:00|14174.3|14172.2|14168.9|14166.8|14182|14179.9|14152.4|14150.3|1499
1585915200000|2020-04-03 12:00:00|14169|14166.9|14177.2|14175|14187.6|14184.9|14164.1|14161.8|1628
1585915500000|2020-04-03 12:05:00|14177.1|14174.9|14179.9|14177.8|14180|14177.9|14168|14166.3|1091
1585915800000|2020-04-03 12:10:00|14180|14177.9|14186.3|14184.2|14189.4|14187.1|14178.8|14176.7|884
1585916100000|2020-04-03 12:15:00|14186.4|14184.3|14188|14185.9|14197.5|14195.4|14183.8|14181.7|937
1585916400000|2020-04-03 12:20:00|14188.5|14186.4|14179.1|14176.5|14196.6|14194.5|14177|14174.8|1100
1585916700000|2020-04-03 12:25:00|14179.2|14176.6|14164.9|14156.9|14183.8|14181.6|14159.5|14152.3|1484
1585917000000|2020-04-03 12:30:00|14164.6|14157.2|14167.3|14164.6|14188.4|14185.6|14162.2|14157|1923
1585917300000|2020-04-03 12:35:00|14167|14164.9|14155|14152.9|14167|14164.9|14141.1|14138.5|1909
1585917600000|2020-04-03 12:40:00|14154.9|14152.8|14145.2|14143.1|14159.2|14157.1|14130.2|14128.1|1798
1585917900000|2020-04-03 12:45:00|14145.5|14143.4|14139.2|14137.1|14152.6|14150.5|14134.6|14132.5|1466
1585918200000|2020-04-03 12:50:00|14139.3|14137.2|14132.7|14130.6|14145.1|14143|14124|14121.9|1316
1585918500000|2020-04-03 12:55:00|14132.6|14130.5|14138.2|14136.1|14148|14146.2|14131.6|14129.5|1178
1585918800000|2020-04-03 13:00:00|14138.5|14136.2|14139.4|14137.3|14142|14140.1|14135.2|14133|1138
1585919100000|2020-04-03 13:05:00|14139.5|14137.4|14153.6|14151.5|14155.2|14152.9|14133.2|14131.5|1175
1585919400000|2020-04-03 13:10:00|14153.3|14151.2|14137.1|14135|14156.4|14154.1|14133.4|14131.5|1258
1585919700000|2020-04-03 13:15:00|14137.2|14135.1|14135.7|14133.6|14140.4|14138.3|14132.6|14130.5|1002
1585920000000|2020-04-03 13:20:00|14135.8|14133.7|14134.2|14132.1|14139.5|14137.4|14127.9|14125.8|1073
1585920300000|2020-04-03 13:25:00|14134.8|14132.7|14129|14127.7|14137.1|14135.2|14127.7|14125.6|795
1585920600000|2020-04-03 13:30:00|14128.8|14127.5|14130.9|14128.8|14137.2|14134.9|14126.3|14124.2|1246
1585920900000|2020-04-03 13:35:00|14131|14128.9|14126.7|14124.6|14135.1|14133.2|14118.8|14116.4|1188
1585921200000|2020-04-03 13:40:00|14126.6|14124.5|14134.2|14132.1|14134.4|14132.3|14126|14124.3|997
1585921500000|2020-04-03 13:45:00|14134|14131.9|14138.3|14137|14143.3|14141.5|14134|14131.9|1069
1585921800000|2020-04-03 13:50:00|14138.4|14137.1|14135.5|14133.4|14140.7|14139.1|14132|14129.9|973
1585922100000|2020-04-03 13:55:00|14135.6|14133.5|14132.9|14128.4|14137.3|14135.2|14129|14126.5|878
1585922400000|2020-04-03 14:00:00|14132.7|14128.3|14136.9|14134.8|14138.6|14136.5|14126.3|14124|907
1585922700000|2020-04-03 14:05:00|14136.5|14134.4|14134.8|14132.7|14137.6|14135.7|14129.8|14127.8|1035
1585923000000|2020-04-03 14:10:00|14134.9|14132.8|14139.2|14137.1|14141|14139.5|14133.7|14131.6|825
1585923300000|2020-04-03 14:15:00|14139.3|14137.2|14135.7|14133.6|14141.5|14140.2|14133.2|14131.7|872
1585923600000|2020-04-03 14:20:00|14135.8|14133.7|14121.5|14119.4|14137.6|14136.1|14120.9|14118.8|859
1585923900000|2020-04-03 14:25:00|14121.6|14119.5|14126.3|14124.2|14132|14129.9|14118.6|14116.7|1048
1585924200000|2020-04-03 14:30:00|14126.2|14124.1|14134.2|14132.1|14134.3|14132.2|14124.6|14122.8|910
1585924500000|2020-04-03 14:35:00|14134.3|14132.2|14134.8|14133.5|14135.7|14134.4|14130.2|14128.1|724
1585924800000|2020-04-03 14:40:00|14135|14133.7|14132|14129.9|14135.7|14134.4|14124.1|14122|763
1585925100000|2020-04-03 14:45:00|14131.9|14129.8|14128.1|14126.8|14135.6|14134.2|14127.9|14126.6|953
1585925400000|2020-04-03 14:50:00|14128.2|14126.9|14131.6|14130.3|14131.9|14130.6|14122.7|14120.6|963
1585925700000|2020-04-03 14:55:00|14131.3|14130|14105.4|14103.3|14131.5|14130|14095.3|14093.5|1366
1585926000000|2020-04-03 15:00:00|14106.1|14104|14117.6|14116.3|14118.7|14117.4|14100.7|14099.1|1162
1585926300000|2020-04-03 15:05:00|14117.5|14116.2|14108.7|14106.6|14124.1|14122|14108.7|14106.6|934
1585926600000|2020-04-03 15:10:00|14108.8|14106.7|14118.3|14116.2|14120.3|14119|14107.1|14105|976
1585926900000|2020-04-03 15:15:00|14118.5|14116.4|14120.4|14118.3|14122.5|14121.2|14113.5|14111.5|782
1585927200000|2020-04-03 15:20:00|14120.5|14118.4|14144.3|14142.2|14145|14143.5|14113.3|14111.2|958
1585927500000|2020-04-03 15:25:00|14144.4|14142.3|14133.5|14131.4|14147.9|14145.8|14126.5|14124.8|1064
1585927800000|2020-04-03 15:30:00|14134.1|14132.8|14135.7|14133.6|14143.1|14141|14134.1|14132.4|930
1585928100000|2020-04-03 15:35:00|14135.8|14133.7|14133.1|14131|14136.5|14134.4|14125.9|14124.6|896
1585928400000|2020-04-03 15:40:00|14133.2|14131.1|14139.5|14137.4|14139.7|14137.6|14129.5|14127.8|712
1585928700000|2020-04-03 15:45:00|14139.4|14137.3|14154.2|14152.1|14154.6|14152.5|14138.2|14136.1|808
1585929000000|2020-04-03 15:50:00|14154.1|14152|14146.9|14144.8|14154.1|14152|14138.3|14137|835
1585929300000|2020-04-03 15:55:00|14147|14144.9|14135.7|14134.4|14147|14144.9|14135.1|14133|914
1585929600000|2020-04-03 16:00:00|14135.6|14134.3|14127.3|14125.2|14135.7|14134.4|14124.9|14123.1|868
1585929900000|2020-04-03 16:05:00|14127.4|14125.3|14126.7|14125.4|14130.9|14129.2|14125.3|14123.7|840
1585930200000|2020-04-03 16:10:00|14126.8|14125.5|14134.2|14132.1|14134.9|14132.8|14124.8|14122.7|710
1585930500000|2020-04-03 16:15:00|14134.3|14132.2|14135.9|14133.8|14139.6|14137.9|14131.3|14129.4|836
1585930800000|2020-04-03 16:20:00|14136.5|14134.4|14137.5|14136.2|14141.1|14139.4|14133.4|14131.6|816
1585931100000|2020-04-03 16:25:00|14137.9|14136.6|14136.6|14134.5|14141.6|14139.8|14134.5|14132.4|810
1585931400000|2020-04-03 16:30:00|14136.5|14134.4|14133|14130.9|14138.6|14136.4|14124.5|14122.1|1160
1585931700000|2020-04-03 16:35:00|14132.9|14130.8|14137.6|14135.5|14143.5|14141.4|14131.4|14129.5|971
1585932000000|2020-04-03 16:40:00|14137.5|14135.4|14138.6|14136.5|14139.8|14137.7|14130.6|14128.5|880
1585932300000|2020-04-03 16:45:00|14138.5|14136.4|14156.3|14154.2|14165.3|14163.2|14137.3|14135.2|922
1585932600000|2020-04-03 16:50:00|14156.4|14154.3|14151.5|14149.4|14158.5|14156.3|14148.9|14146.8|848
1585932900000|2020-04-03 16:55:00|14151.6|14149.5|14144|14141.9|14155.7|14154.3|14142.5|14141.1|963
1585933200000|2020-04-03 17:00:00|14143.8|14141.7|14148.3|14146.2|14150.3|14148.2|14142.3|14140.7|781
1585933500000|2020-04-03 17:05:00|14147.9|14145.8|14143.7|14141.6|14150.2|14148.1|14141.1|14139|715
1585933800000|2020-04-03 17:10:00|14143.5|14141.4|14151|14148.9|14151.3|14149.2|14141.4|14139.7|711
1585934100000|2020-04-03 17:15:00|14150.9|14148.8|14158.2|14156.1|14158.6|14156.9|14146.6|14144.5|826
1585934400000|2020-04-03 17:20:00|14158.3|14156.2|14156.5|14154.4|14167.9|14165.8|14152.7|14150.6|854
1585934700000|2020-04-03 17:25:00|14156.6|14154.5|14153.9|14152.6|14158.4|14156.3|14151.1|14149.7|831
1585935000000|2020-04-03 17:30:00|14154|14152.7|14158.7|14156.6|14159.2|14157.9|14152.5|14150.8|781
1585935300000|2020-04-03 17:35:00|14158.6|14156.5|14164.3|14162.2|14166.3|14165|14157.3|14155.6|854
1585935600000|2020-04-03 17:40:00|14164.4|14162.3|14160.2|14158.9|14166.8|14164.7|14160|14158.7|646
1585935900000|2020-04-03 17:45:00|14160|14158.7|14158.7|14156.6|14160.4|14158.7|14152.8|14150.7|834
1585936200000|2020-04-03 17:50:00|14158.6|14156.5|14158.1|14156.8|14163|14160.9|14156.8|14154.8|888
1585936500000|2020-04-03 17:55:00|14158|14156.7|14157.1|14155.8|14162.2|14160.9|14157|14155.7|760
1585936800000|2020-04-03 18:00:00|14157.2|14155.9|14157.7|14156.4|14160.5|14159.2|14155.7|14154.4|712
1585937100000|2020-04-03 18:05:00|14157.6|14156.3|14162.8|14161.5|14164|14162.4|14157.1|14155.8|707
1585937400000|2020-04-03 18:10:00|14162.7|14161.4|14159.3|14157.2|14166.9|14165.4|14158.4|14157|748
1585937700000|2020-04-03 18:15:00|14159.4|14157.3|14151.9|14149.8|14160.5|14158.6|14151.3|14149.2|918
1585938000000|2020-04-03 18:20:00|14151.5|14149.4|14139.7|14137.6|14151.9|14149.8|14138.9|14136.8|848
1585938300000|2020-04-03 18:25:00|14139.6|14137.5|14127.6|14125.5|14139.9|14138.3|14126.8|14124.9|1000
1585938600000|2020-04-03 18:30:00|14127.7|14125.6|14138.3|14136.2|14142.2|14140.4|14127.5|14125.5|776
1585938900000|2020-04-03 18:35:00|14138.2|14136.1|14135|14132.9|14141.5|14139.7|14132.1|14130|620
1585939200000|2020-04-03 18:40:00|14135.1|14133|14140.2|14138.1|14141.1|14139|14131.5|14129.4|728
1585939500000|2020-04-03 18:45:00|14140.1|14138|14150.4|14148.3|14150.9|14148.8|14138.8|14137.1|825
1585939800000|2020-04-03 18:50:00|14150.2|14148.1|14150|14148.7|14153.4|14151.3|14142.4|14140.3|878
1585940100000|2020-04-03 18:55:00|14150.1|14148.8|14158.8|14156.7|14160|14158.7|14146.7|14144.6|942
1585940400000|2020-04-03 19:00:00|14158.7|14156.6|14158.8|14156.7|14161.2|14159.1|14149.3|14147.2|874
1585940700000|2020-04-03 19:05:00|14158.3|14156.2|14157.2|14155.1|14165.8|14164.5|14156.1|14154|899
1585941000000|2020-04-03 19:10:00|14156.9|14154.8|14151.1|14149.8|14165.1|14163.4|14151|14149.6|706
1585941300000|2020-04-03 19:15:00|14151|14149.7|14152.1|14150|14153.6|14151.6|14146.1|14144|814
1585941600000|2020-04-03 19:20:00|14151.9|14149.8|14143.8|14141.7|14152.4|14150.3|14139.9|14137.5|811
1585941900000|2020-04-03 19:25:00|14143.9|14141.8|14136.2|14134.1|14144.7|14142.6|14135|14132.7|660
1585942200000|2020-04-03 19:30:00|14136.1|14134|14137.6|14135.5|14140.6|14138.5|14131.1|14129|677
1585942500000|2020-04-03 19:35:00|14137.5|14135.4|14145.3|14143.2|14148.3|14146.2|14135.4|14133.3|752
1585942800000|2020-04-03 19:40:00|14145.7|14143.6|14147.3|14145.2|14148.6|14147|14142.4|14140.2|713
1585943100000|2020-04-03 19:45:00|14147.2|14145.1|14139.8|14137.7|14147.2|14145.1|14133.2|14131|1103
1585943400000|2020-04-03 19:50:00|14139.9|14137.8|14137|14134.8|14142.4|14140.4|14134.1|14132|949
1585943700000|2020-04-03 19:55:00|14137.1|14134.9|14149.4|14147.3|14153.4|14150.8|14134.5|14132.4|1063
1585944000000|2020-04-03 20:00:00|14149.6|14147.5|14157.5|14155.4|14158|14155.9|14148.7|14147.2|655
1585944300000|2020-04-03 20:05:00|14157.6|14155.5|14159|14157.7|14160.9|14159.1|14155.5|14153.4|671
1585944600000|2020-04-03 20:10:00|14158.9|14157.6|14166.4|14163.6|14173.4|14171.3|14158.9|14157.6|711
1585944900000|2020-04-03 20:15:00|14166.3|14164.2|14160.6|14159.3|14175.4|14173.1|14159.8|14157.7|507
1585945200000|2020-04-03 20:20:00|14161|14158.9|14170.8|14168.2|14172.9|14170.7|14158|14155.5|787
1585945500000|2020-04-03 20:25:00|14170.7|14168.7|14159.6|14157.5|14170.8|14168.7|14158.4|14156.3|672
1585945800000|2020-04-03 20:30:00|14159.3|14157.2|14166.1|14164.8|14168.6|14165.1|14158.3|14156.2|727
1585946100000|2020-04-03 20:35:00|14166.6|14164.5|14163.6|14161.5|14169|14166.1|14153.2|14151.9|572
1585946400000|2020-04-03 20:40:00|14163.4|14161.3|14170.3|14168.2|14176.7|14174.1|14162.1|14158.6|672
1585946700000|2020-04-03 20:45:00|14170.1|14168|14205.3|14202.4|14209.2|14205.9|14168.1|14165.7|934
1585947000000|2020-04-03 20:50:00|14208|14202.7|14205.8|14202.6|14208.3|14204.4|14192.2|14187|845
1585947300000|2020-04-03 20:55:00|14205.1|14201.8|14203|14195|14212|14207|14198.5|14190.5|622
1586116800000|2020-04-05 20:00:00|14228.8|14219.3|14233|14219.2|14233|14221.2|14225.7|14215|9
1586117100000|2020-04-05 20:05:00|14227.1|14213.1|14231.3|14217.8|14239.6|14225.6|14224.8|14213.1|25
1586117400000|2020-04-05 20:10:00|14227.3|14213.7|14229.2|14218.2|14235|14221|14224.8|14213.7|42
1586117700000|2020-04-05 20:15:00|14233.9|14221.1|14234.7|14221.9|14234.7|14221.9|14228.3|14219.8|5
1586118000000|2020-04-05 20:20:00|14238.6|14224.6|14234.7|14221.9|14238.6|14224.6|14229.4|14220|3
1586118300000|2020-04-05 20:25:00|14223.6|14209.6|14234.7|14221.9|14234.7|14221.9|14223.5|14209.5|17
1586118600000|2020-04-05 20:30:00|14225.8|14217.3|14229.2|14218.2|14229.7|14218.7|14225.8|14215.7|12
1586118900000|2020-04-05 20:35:00|14228.3|14219.8|14229.2|14218.2|14229.2|14219.8|14225.6|14217.3|5
1586119200000|2020-04-05 20:40:00|14227.6|14217.2|14227.1|14218.3|14229.2|14218.3|14225.6|14215|13
1586119500000|2020-04-05 20:45:00|14226.8|14218.2|14228.7|14217.7|14229.5|14218.8|14225.6|14215.3|11
1586119800000|2020-04-05 20:50:00|14226.6|14215.3|14225.9|14211.9|14228.7|14217.7|14224.8|14211.9|16
1586120100000|2020-04-05 20:55:00|14228.7|14217.7|14227.3|14218.8|14235|14224.1|14226.4|14212.4|20
1586120400000|2020-04-05 21:00:00|14235.6|14221.6|14231.7|14222.5|14236|14224|14229.2|14215.2|38
1586120700000|2020-04-05 21:05:00|14231.8|14222.8|14236.5|14228.4|14241.3|14230.5|14227.7|14214.7|226
1586121000000|2020-04-05 21:10:00|14236.1|14229.1|14237.4|14229.7|14239.2|14230.4|14233|14224.9|191
1586121300000|2020-04-05 21:15:00|14234.9|14229.6|14248|14236.2|14252.8|14244.8|14234.9|14227|392
1586121600000|2020-04-05 21:20:00|14248.2|14236.3|14246|14233.1|14248.4|14239.9|14243.5|14230.9|178
1586121900000|2020-04-05 21:25:00|14246.1|14233|14248|14241.2|14252.8|14243.3|14243.2|14231.5|282
1586122200000|2020-04-05 21:30:00|14247.7|14241.6|14248.2|14242.5|14253.9|14244.8|14245|14234.7|270
1586122500000|2020-04-05 21:35:00|14250.1|14242.3|14249.9|14243.2|14253.7|14245.1|14247.4|14236.3|208
1586122800000|2020-04-05 21:40:00|14249.7|14243.1|14256.2|14250.4|14256.8|14250.4|14247|14236.9|221
1586123100000|2020-04-05 21:45:00|14256.1|14250.3|14258.2|14245.2|14260.5|14253.8|14241.6|14232.7|356
1586123400000|2020-04-05 21:50:00|14258.1|14245.1|14257.7|14250.4|14260.6|14253.1|14254.5|14244|164
1586123700000|2020-04-05 21:55:00|14255.4|14250.7|14256.8|14249.5|14258.3|14250.8|14255.4|14247.9|116
1586124000000|2020-04-05 22:00:00|14256.7|14249.4|14245.5|14237.5|14258.4|14250.6|14240.9|14232.9|627
1586124300000|2020-04-05 22:05:00|14245.6|14237.6|14248|14240|14258.9|14254.3|14240.9|14234|674
1586124600000|2020-04-05 22:10:00|14248.1|14240.2|14236.4|14231|14249.9|14243.2|14233.5|14228.9|547
1586124900000|2020-04-05 22:15:00|14236.7|14230.8|14238.7|14231.9|14240|14233|14227|14221.7|441
1586125200000|2020-04-05 22:20:00|14238.8|14231.7|14254.6|14249.1|14255.8|14251|14238.7|14231.5|428
1586125500000|2020-04-05 22:25:00|14254.7|14249.2|14242.5|14235.8|14255.1|14250.8|14240.4|14234.1|589
1586125800000|2020-04-05 22:30:00|14242.4|14234.8|14252.8|14247.7|14255.2|14249.4|14237.1|14230.7|804
1586126100000|2020-04-05 22:35:00|14252.9|14247.9|14246|14240.5|14257.8|14252.8|14245|14239.2|671
1586126400000|2020-04-05 22:40:00|14245.8|14240.3|14242.9|14238.2|14249.8|14244.9|14237.8|14233.1|544
1586126700000|2020-04-05 22:45:00|14243|14238.1|14239.8|14235.1|14245.9|14241.5|14239.1|14234.8|341
1586127000000|2020-04-05 22:50:00|14238.9|14235.2|14248.2|14244|14252.9|14248.8|14238.9|14235|650
1586127300000|2020-04-05 22:55:00|14248.5|14244.1|14243.5|14240.1|14251|14245.7|14241.3|14237.7|586
1586127600000|2020-04-05 23:00:00|14244.3|14240.8|14243.4|14240|14246.6|14242.4|14239.1|14235.7|701
1586127900000|2020-04-05 23:05:00|14243.2|14240.1|14251.7|14248.6|14252.1|14248.9|14243|14239.6|788
1586128200000|2020-04-05 23:10:00|14251.8|14248.7|14255.6|14252.6|14257|14254.3|14249.8|14246.6|813
1586128500000|2020-04-05 23:15:00|14255.4|14252.7|14258.3|14256.2|14259.9|14257.8|14252.6|14250.2|694
1586128800000|2020-04-05 23:20:00|14258.4|14256.1|14255.4|14252.9|14259|14256.9|14251.3|14249.2|937
1586129100000|2020-04-05 23:25:00|14255.5|14253.1|14257.4|14255.1|14259.1|14257|14252.6|14250.3|849
1586129400000|2020-04-05 23:30:00|14257.3|14255.2|14262.1|14259.7|14263.1|14261.1|14256.5|14254.3|573
1586129700000|2020-04-05 23:35:00|14262|14259.8|14257.2|14254.5|14262.2|14260|14255.5|14252.9|652
1586130000000|2020-04-05 23:40:00|14257.1|14254.6|14256.8|14254.2|14260.7|14257.9|14255.9|14253.1|537
1586130300000|2020-04-05 23:45:00|14256.9|14254.3|14255.3|14252.9|14257.5|14255|14253.3|14250.4|566
1586130600000|2020-04-05 23:50:00|14255.4|14253.1|14256.5|14254.4|14258.8|14256.3|14253.1|14250.7|630
1586130900000|2020-04-05 23:55:00|14256.6|14254.5|14255.1|14253|14257|14254.9|14252.5|14250.1|589
1586131200000|2020-04-06 00:00:00|14255|14252.9|14257.1|14255|14261|14258.9|14240.2|14236.6|1096
1586131500000|2020-04-06 00:05:00|14257.2|14255.1|14244.6|14242.5|14257.6|14255.4|14244.6|14242.5|816
1586131800000|2020-04-06 00:10:00|14244.7|14242.6|14242|14239.4|14248.8|14246.7|14239.3|14237.2|801
1586132100000|2020-04-06 00:15:00|14241.7|14239.3|14232|14229.9|14242|14239.6|14231.4|14229.3|878
1586132400000|2020-04-06 00:20:00|14232.1|14230|14226.5|14224.4|14232.2|14230.5|14226|14224.3|949
1586132700000|2020-04-06 00:25:00|14226.6|14224.5|14223.1|14220.9|14228.2|14226.1|14222.4|14220.3|798
1586133000000|2020-04-06 00:30:00|14223.2|14220.7|14217.3|14214.5|14225.1|14222.9|14216.7|14214.3|1204
1586133300000|2020-04-06 00:35:00|14217|14214.3|14190.6|14188.3|14218.9|14215.7|14188.5|14186|1488
1586133600000|2020-04-06 00:40:00|14190.7|14188.2|14194.1|14191.5|14201.4|14198.3|14186.3|14184.2|1330
1586133900000|2020-04-06 00:45:00|14194.3|14191.2|14202.8|14200.1|14203.8|14201.3|14194.1|14191.2|1224
1586134200000|2020-04-06 00:50:00|14202.9|14199.9|14202.8|14200.2|14205.1|14202.2|14195.3|14192.6|1284
1586134500000|2020-04-06 00:55:00|14202.4|14200.3|14211.7|14209.2|14215.4|14212.6|14201.5|14199.3|1073
1586134800000|2020-04-06 01:00:00|14212|14209.9|14204.4|14201.9|14214.4|14212|14198.3|14196|935
1586135100000|2020-04-06 01:05:00|14204.2|14202|14207.2|14205.1|14208.1|14205.8|14198.1|14195.8|1065
1586135400000|2020-04-06 01:10:00|14207|14205|14196.6|14194.1|14209|14206.6|14193.7|14190.9|934
1586135700000|2020-04-06 01:15:00|14196.4|14193.9|14195.4|14193.2|14196.4|14193.9|14188.8|14186.3|897
1586136000000|2020-04-06 01:20:00|14195.5|14193.6|14196.3|14194|14197.6|14195.1|14189.4|14187.1|846
1586136300000|2020-04-06 01:25:00|14196.5|14193.9|14201.1|14198.6|14201.6|14199.2|14190.3|14188.2|586
1586136600000|2020-04-06 01:30:00|14201.4|14198.5|14203.4|14200.9|14205.6|14203.1|14200.2|14197.3|878
1586136900000|2020-04-06 01:35:00|14203.5|14200.8|14198.4|14195.7|14204.3|14201.4|14197.5|14195.1|916
1586137200000|2020-04-06 01:40:00|14198.3|14195.8|14203.9|14201.7|14206.1|14203.7|14197.6|14195.1|1006
1586137500000|2020-04-06 01:45:00|14204.9|14202.5|14204|14201.9|14206.3|14204.2|14202.1|14199.5|940
1586137800000|2020-04-06 01:50:00|14203.9|14201.8|14207|14204.9|14208.4|14206.3|14201.2|14199.1|907
1586138100000|2020-04-06 01:55:00|14206.9|14204.8|14199.1|14197|14208.3|14206.2|14199.1|14196.5|867
1586138400000|2020-04-06 02:00:00|14199.3|14196.9|14199.4|14196.9|14204.8|14202.7|14198.6|14196.1|811
1586138700000|2020-04-06 02:05:00|14199.2|14197|14195.9|14193.4|14199.7|14197.6|14193.2|14190.6|823
1586139000000|2020-04-06 02:10:00|14196.5|14193.5|14197.4|14195|14200.2|14198.1|14196.2|14193.3|639
1586139300000|2020-04-06 02:15:00|14197.3|14194.8|14200.2|14198|14201.3|14199.2|14195|14192.8|692
1586139600000|2020-04-06 02:20:00|14200.1|14198.1|14204.7|14202.1|14207.3|14204.8|14199.2|14196.9|682
1586139900000|2020-04-06 02:25:00|14204.8|14202.2|14202.8|14200.6|14206|14203.3|14201|14197.7|633
1586140200000|2020-04-06 02:30:00|14203|14200.8|14207.7|14205.4|14211.4|14209.3|14203|14200.8|796
1586140500000|2020-04-06 02:35:00|14207.8|14205.6|14203.2|14200.5|14211.2|14208.7|14203|14200.5|773
1586140800000|2020-04-06 02:40:00|14203.3|14200.7|14207.7|14205.1|14209.3|14207|14200.9|14198.3|746
1586141100000|2020-04-06 02:45:00|14207.2|14204.8|14212.3|14209.7|14213.2|14210.8|14204.3|14202.2|730
1586141400000|2020-04-06 02:50:00|14212.1|14209.6|14212.9|14210.7|14213.9|14211.6|14208.2|14204.9|745
1586141700000|2020-04-06 02:55:00|14213.2|14211|14206.5|14203.7|14213.4|14211|14204.5|14201.6|640
1586142000000|2020-04-06 03:00:00|14206.7|14203.6|14201.8|14199.1|14207.1|14204.6|14201.4|14199|708
1586142300000|2020-04-06 03:05:00|14201.9|14199|14195.9|14193.5|14202.3|14200.2|14193.3|14191|557
1586142600000|2020-04-06 03:10:00|14195.6|14193.6|14189.4|14187.3|14196.7|14194.5|14187.6|14185.5|649
1586142900000|2020-04-06 03:15:00|14189.5|14187.4|14186.9|14184.8|14191.8|14189.7|14185.7|14183.4|515
1586143200000|2020-04-06 03:20:00|14187.1|14185|14188.9|14186.2|14190.6|14188.3|14186|14183.7|607
1586143500000|2020-04-06 03:25:00|14189.3|14186.4|14185.1|14182.9|14190.5|14188.3|14184.9|14182.7|512
1586143800000|2020-04-06 03:30:00|14185|14183|14185.3|14183.2|14187.4|14185.3|14183.9|14181.8|613
1586144100000|2020-04-06 03:35:00|14185.2|14183.1|14180.2|14177.9|14187.3|14185.2|14176|14173.9|658
1586144400000|2020-04-06 03:40:00|14180.1|14177.8|14183.1|14180.7|14187.2|14184.9|14180.1|14177.8|577
1586144700000|2020-04-06 03:45:00|14183|14180.6|14183.1|14180.7|14185.4|14183|14180.6|14178.3|558
1586145000000|2020-04-06 03:50:00|14183|14180.8|14182.1|14179.8|14183.6|14181.1|14181|14178.5|521
1586145300000|2020-04-06 03:55:00|14181.9|14179.7|14183.2|14181.1|14185.7|14183.5|14181.9|14179.5|567
1586145600000|2020-04-06 04:00:00|14183|14180.9|14178.3|14176.2|14184.4|14182.2|14178|14175.6|603
1586145900000|2020-04-06 04:05:00|14178.2|14176.1|14178.3|14175.8|14180.7|14178.6|14177|14174.9|720
1586146200000|2020-04-06 04:10:00|14178.4|14176|14176.3|14173.8|14178.7|14176.6|14174|14171.7|645
1586146500000|2020-04-06 04:15:00|14176.4|14173.7|14179.2|14176.8|14179.6|14177.5|14173.6|14171.4|627
1586146800000|2020-04-06 04:20:00|14179.4|14176.9|14177.3|14175.1|14179.4|14177.1|14176.7|14174.3|620
1586147100000|2020-04-06 04:25:00|14177.4|14175|14181.1|14178.9|14182|14179.8|14177.3|14174.8|538
1586147400000|2020-04-06 04:30:00|14181.2|14178.6|14187.7|14185.3|14187.9|14185.4|14180.2|14178|743
1586147700000|2020-04-06 04:35:00|14187.5|14185.2|14185.1|14182.8|14187.8|14185.4|14184.6|14182.3|511
1586148000000|2020-04-06 04:40:00|14185.2|14183|14183.6|14181.5|14186.6|14184.5|14179.9|14177.8|695
1586148300000|2020-04-06 04:45:00|14183.5|14181.4|14186.1|14184|14186.6|14184.5|14181|14178.8|498
1586148600000|2020-04-06 04:50:00|14186.2|14184.1|14184.5|14182.4|14186.8|14184.7|14182.4|14180.3|582
1586148900000|2020-04-06 04:55:00|14184.6|14182.5|14184.2|14182.1|14186|14183.9|14181.6|14180.1|581
1586149200000|2020-04-06 05:00:00|14184.1|14182|14178.6|14176.5|14184.1|14182|14178.6|14176|810
1586149500000|2020-04-06 05:05:00|14178.8|14176|14182.9|14180.4|14185.5|14183.4|14178.4|14176|752
1586149800000|2020-04-06 05:10:00|14182.8|14180.8|14181.7|14179.6|14183.9|14181.7|14178.5|14176.4|653
1586150100000|2020-04-06 05:15:00|14181.8|14179.7|14178.1|14176|14182.1|14179.8|14178|14175.8|649
1586150400000|2020-04-06 05:20:00|14177.7|14175.6|14175.2|14173.1|14179.6|14177.5|14175.1|14173|561
1586150700000|2020-04-06 05:25:00|14175.1|14173|14172.1|14170|14177.5|14175.4|14171.8|14169.7|415
1586151000000|2020-04-06 05:30:00|14172.2|14170.1|14167.8|14165.6|14173.7|14171.6|14167|14164.8|591
1586151300000|2020-04-06 05:35:00|14167.9|14165.7|14162.3|14160.2|14168.8|14166.7|14161.7|14159.6|678
1586151600000|2020-04-06 05:40:00|14162.4|14160.3|14147.2|14144.9|14162.7|14160.6|14144.9|14142.1|871
1586151900000|2020-04-06 05:45:00|14147|14145|14147.5|14144.8|14148.6|14146.3|14139.1|14137|1091
1586152200000|2020-04-06 05:50:00|14147|14144.7|14143.8|14141.1|14148.5|14146.4|14141|14138.9|952
1586152500000|2020-04-06 05:55:00|14143.6|14141.3|14149.5|14147.3|14151.2|14149.1|14143.6|14140.6|910
1586152800000|2020-04-06 06:00:00|14149.4|14147.2|14136|14133.7|14152.2|14149.9|14131.4|14129.3|1187
1586153100000|2020-04-06 06:05:00|14136.1|14133.6|14124.3|14122.2|14136.8|14134.6|14116.3|14114.2|1150
1586153400000|2020-04-06 06:10:00|14124.4|14122.3|14130.3|14127.7|14135|14132.8|14117.2|14114.9|1412
1586153700000|2020-04-06 06:15:00|14130.4|14127.9|14131.6|14129.5|14133.8|14131.3|14123.4|14121.1|1070
1586154000000|2020-04-06 06:20:00|14131.7|14129.4|14117|14114.7|14131.8|14129.7|14113.3|14110.5|1249
1586154300000|2020-04-06 06:25:00|14116.9|14114.5|14129.7|14127.3|14133.4|14131|14116.9|14114.5|1142
1586154600000|2020-04-06 06:30:00|14129.5|14127.4|14126.5|14124.3|14136.8|14134.5|14123.5|14121.4|771
1586154900000|2020-04-06 06:35:00|14126.4|14124.2|14128.4|14126.2|14132.6|14130.3|14119.7|14117.6|752
1586155200000|2020-04-06 06:40:00|14128.5|14126.4|14142.6|14140.5|14142.9|14140.8|14123.8|14121.7|758
1586155500000|2020-04-06 06:45:00|14142.4|14140.3|14140.6|14138.3|14143|14140.8|14130.7|14128.4|890
1586155800000|2020-04-06 06:50:00|14140.7|14138.6|14140.7|14138.6|14144.6|14142.4|14137.9|14135.8|953
1586156100000|2020-04-06 06:55:00|14140.8|14138.7|14150.4|14149.1|14150.8|14149.1|14135.9|14133.5|841
1586156400000|2020-04-06 07:00:00|14150.9|14148.8|14133.5|14131.4|14150.9|14148.8|14132.2|14130.1|1033
1586156700000|2020-04-06 07:05:00|14133.7|14131.6|14128|14125.9|14134|14132.2|14119.4|14117.3|1045
1586157000000|2020-04-06 07:10:00|14127.2|14125.1|14118.5|14116.4|14131|14128.8|14116.1|14114.4|999
1586157300000|2020-04-06 07:15:00|14118.6|14116.5|14112.1|14110|14122.4|14120.1|14109.2|14107.3|1017
1586157600000|2020-04-06 07:20:00|14112|14109.9|14121.2|14118.9|14122.3|14120|14110.3|14108.2|1004
1586157900000|2020-04-06 07:25:00|14121.3|14118.5|14106.8|14104.7|14121.4|14118.5|14103.2|14101.1|1017
1586158200000|2020-04-06 07:30:00|14106.7|14104.6|14100.1|14098|14107|14104.9|14095.3|14093|1101
1586158500000|2020-04-06 07:35:00|14100.2|14098.1|14107.5|14105.2|14114.2|14112.1|14099.5|14097.3|1016
1586158800000|2020-04-06 07:40:00|14107|14104.9|14108.1|14105.7|14112.9|14110.6|14102.3|14100.1|893
1586159100000|2020-04-06 07:45:00|14108|14105.6|14096.1|14093.6|14108.2|14105.9|14084.2|14080.8|1212
1586159400000|2020-04-06 07:50:00|14096.2|14094.1|14099.8|14097.7|14101.4|14099.3|14085.2|14083.1|1109
1586159700000|2020-04-06 07:55:00|14099.7|14097.6|14104.2|14102.1|14106.3|14104.2|14093.4|14091.3|907
1586160000000|2020-04-06 08:00:00|14104.5|14102.4|14107.4|14105.2|14116.3|14114.1|14101.4|14099.3|1210
1586160300000|2020-04-06 08:05:00|14107.3|14105.3|14125|14122.9|14125.7|14124.2|14107.3|14105.2|1214
1586160600000|2020-04-06 08:10:00|14124.4|14122.3|14125.2|14122.7|14136.1|14133.9|14119.5|14117.3|1147
1586160900000|2020-04-06 08:15:00|14125.4|14122.8|14119.4|14117.3|14126.9|14124.8|14115.6|14113.5|927
1586161200000|2020-04-06 08:20:00|14120|14117.9|14126.2|14124.1|14131.1|14129|14119.9|14117.8|893
1586161500000|2020-04-06 08:25:00|14126.1|14124|14117.8|14115.4|14126.7|14124.6|14113.8|14111.7|794
1586161800000|2020-04-06 08:30:00|14118|14115.7|14134.3|14132.2|14136.3|14134.2|14115.1|14113|897
1586162100000|2020-04-06 08:35:00|14134.2|14132.1|14140.4|14138.3|14144.9|14142.9|14133.9|14131.8|1072
1586162400000|2020-04-06 08:40:00|14140.3|14138.2|14142.3|14140.2|14145.9|14143.8|14136|14133.9|870
1586162700000|2020-04-06 08:45:00|14142.1|14140|14143.9|14141.8|14145.2|14143.1|14136.9|14134.8|916
1586163000000|2020-04-06 08:50:00|14144.1|14142|14142|14139.9|14145.2|14143.1|14139.3|14137.2|835
1586163300000|2020-04-06 08:55:00|14142.1|14140|14127.4|14125.2|14143.8|14141.7|14124.2|14121.9|999
1586163600000|2020-04-06 09:00:00|14127.5|14125.3|14127.2|14125.1|14134.3|14132.2|14122.5|14120.2|1207
1586163900000|2020-04-06 09:05:00|14127.3|14125.2|14120.7|14118.6|14131|14128.9|14116.7|14114.4|1054
1586164200000|2020-04-06 09:10:00|14120.6|14118.5|14119.7|14117.5|14127.1|14125|14119.6|14117.5|928
1586164500000|2020-04-06 09:15:00|14119.2|14117.1|14120.3|14118.1|14122|14119.9|14115.6|14113.4|978
1586164800000|2020-04-06 09:20:00|14120.2|14118|14115.8|14113.1|14124.1|14122|14114.8|14112.7|864
1586165100000|2020-04-06 09:25:00|14115.7|14113.2|14109|14106.9|14116.1|14113.8|14106.7|14104.6|926
1586165400000|2020-04-06 09:30:00|14109.1|14107|14109.1|14107|14115.4|14113.3|14107.1|14105|815
1586165700000|2020-04-06 09:35:00|14109|14106.9|14103.7|14101.6|14110.7|14108.6|14102.2|14100.1|648
1586166000000|2020-04-06 09:40:00|14103.6|14101.5|14091.2|14089.1|14103.8|14101.7|14091|14088.9|753
1586166300000|2020-04-06 09:45:00|14091.3|14089.2|14112.3|14110.2|14113.9|14111.5|14090.9|14088.8|1092
1586166600000|2020-04-06 09:50:00|14112.1|14109.8|14103|14100.9|14112.2|14110|14100.7|14098.6|768
1586166900000|2020-04-06 09:55:00|14103.1|14101|14107.8|14105.4|14108.1|14105.6|14094.3|14092.2|886
1586167200000|2020-04-06 10:00:00|14107.6|14105.2|14110.4|14108.1|14112.9|14110.6|14104.6|14102.4|1087
1586167500000|2020-04-06 10:05:00|14110.3|14108.2|14115.2|14113.1|14123|14120.7|14110|14107.9|944
1586167800000|2020-04-06 10:10:00|14114.1|14112|14119.8|14117.7|14122.5|14120.4|14111.3|14108.6|1083
1586168100000|2020-04-06 10:15:00|14119.9|14117.6|14127.5|14125.4|14129|14126.9|14114.7|14112.6|1048
1586168400000|2020-04-06 10:20:00|14127.4|14125.3|14130.1|14128|14135.8|14133.7|14124|14121.9|876
1586168700000|2020-04-06 10:25:00|14129.9|14127.8|14134.7|14132.2|14138.5|14136.4|14127.1|14125|797
1586169000000|2020-04-06 10:30:00|14134.6|14132.3|14129.3|14127.2|14135.8|14133.6|14126.3|14124|888
1586169300000|2020-04-06 10:35:00|14129.4|14127.1|14130.8|14128.7|14135.7|14134|14127.4|14125.3|641
1586169600000|2020-04-06 10:40:00|14130.9|14128.8|14123.4|14120.9|14132.3|14130.2|14122|14119.7|709
1586169900000|2020-04-06 10:45:00|14123.5|14120.8|14117.6|14115.5|14127.7|14125.6|14116.9|14114.8|708
1586170200000|2020-04-06 10:50:00|14117.8|14115.7|14126|14123.8|14129.4|14127.3|14116.9|14114.8|718
1586170500000|2020-04-06 10:55:00|14125.6|14123.5|14123.8|14121.7|14126.1|14123.9|14117.7|14116.2|673
1586170800000|2020-04-06 11:00:00|14123.5|14121.4|14125.8|14123.7|14133.8|14131.6|14123.4|14121.4|969
1586171100000|2020-04-06 11:05:00|14125.7|14123.6|14122.6|14120.5|14126.3|14125|14122|14120.2|617
1586171400000|2020-04-06 11:10:00|14122.7|14120.6|14113.9|14111.8|14125.9|14124.4|14111.6|14109.5|682
1586171700000|2020-04-06 11:15:00|14113.8|14111.7|14103.2|14100.8|14113.9|14111.8|14098.2|14096.1|735
1586172000000|2020-04-06 11:20:00|14103.3|14100.9|14118.8|14116.7|14119.2|14117.1|14103.3|14100.9|1019
1586172300000|2020-04-06 11:25:00|14118.9|14116.8|14120.2|14118.1|14127.2|14125.3|14114.8|14112.7|671
1586172600000|2020-04-06 11:30:00|14120.4|14118.3|14127.8|14125.7|14130.8|14129.1|14120|14118.1|581
1586172900000|2020-04-06 11:35:00|14127.9|14125.8|14133.5|14131.4|14139.7|14137.6|14127.9|14125.8|676
1586173200000|2020-04-06 11:40:00|14133.7|14131.6|14141.5|14139.4|14141.6|14139.7|14131.5|14129.4|651
1586173500000|2020-04-06 11:45:00|14141.7|14139.6|14139.3|14137.2|14144.6|14142.5|14135.6|14133.5|726
1586173800000|2020-04-06 11:50:00|14139.2|14137.1|14140.8|14138.3|14142|14139.9|14130.2|14128.1|683
1586174100000|2020-04-06 11:55:00|14140.5|14138.4|14131.4|14130.1|14140.7|14138.6|14131.2|14129.7|706
1586174400000|2020-04-06 12:00:00|14131.5|14130.2|14137.1|14135|14138|14135.9|14130.2|14128.1|804
1586174700000|2020-04-06 12:05:00|14137.2|14135.1|14146.5|14144.4|14146.9|14144.8|14136.8|14134.7|689
1586175000000|2020-04-06 12:10:00|14146.4|14144.3|14160|14157.9|14165|14162.7|14146.3|14144.2|824
1586175300000|2020-04-06 12:15:00|14159.9|14157.8|14156|14153.9|14160.1|14158|14153.9|14151.8|878
1586175600000|2020-04-06 12:20:00|14155.9|14153.8|14152.4|14150.3|14158.7|14156.6|14151.6|14149.7|603
1586175900000|2020-04-06 12:25:00|14152.5|14150.4|14149.3|14147.2|14153.2|14151.1|14144.2|14142.1|656
1586176200000|2020-04-06 12:30:00|14149.2|14147.1|14144.8|14142.7|14151.7|14149.9|14144.4|14142.5|671
1586176500000|2020-04-06 12:35:00|14144.7|14142.6|14145.1|14143|14149.4|14147.3|14142.8|14140.9|631
1586176800000|2020-04-06 12:40:00|14145.2|14143.1|14145.4|14143.3|14148.2|14146.9|14142.3|14140.2|665
1586177100000|2020-04-06 12:45:00|14145.2|14143.1|14146|14143.9|14150.9|14148.9|14143|14140.9|741
1586177400000|2020-04-06 12:50:00|14146.1|14144.8|14144|14141.9|14147.4|14145.3|14142.8|14140.9|610
1586177700000|2020-04-06 12:55:00|14143.8|14141.7|14140.1|14138|14147.4|14145.4|14138.9|14137.5|844
1586178000000|2020-04-06 13:00:00|14140|14137.9|14138.4|14136.3|14143.2|14141.3|14137.1|14135.6|735
1586178300000|2020-04-06 13:05:00|14138.3|14136.2|14137.2|14135.1|14138.4|14136.8|14130.4|14128.3|693
1586178600000|2020-04-06 13:10:00|14137.1|14135|14134.7|14133.4|14137.6|14135.8|14133|14130.9|818
1586178900000|2020-04-06 13:15:00|14134.6|14133.3|14141.5|14140.2|14144.8|14143.2|14134.5|14133.2|678
1586179200000|2020-04-06 13:20:00|14141.6|14140.3|14140.5|14139.2|14141.9|14140.3|14138.3|14137|486
1586179500000|2020-04-06 13:25:00|14140.6|14139.3|14146.4|14145.1|14146.4|14145.1|14140.3|14138.6|660
1586179800000|2020-04-06 13:30:00|14146.2|14144.9|14159.5|14158.2|14160.4|14158.9|14145.7|14144.4|718
1586180100000|2020-04-06 13:35:00|14159.4|14158.1|14165|14162.9|14175.6|14174.1|14159.4|14158.1|873
1586180400000|2020-04-06 13:40:00|14164.9|14162.8|14158|14155.9|14169.3|14167.2|14151.9|14150.4|884
1586180700000|2020-04-06 13:45:00|14158.2|14156.1|14140.1|14138.8|14159.4|14157.7|14139.4|14138.1|1140
1586181000000|2020-04-06 13:50:00|14140|14138.7|14135.9|14134.6|14141.1|14139.6|14130.3|14128.2|947
1586181300000|2020-04-06 13:55:00|14135.7|14134.4|14136|14133.9|14144.9|14142.8|14129.4|14127.3|1070
1586181600000|2020-04-06 14:00:00|14135.8|14133.7|14142.6|14140.5|14142.8|14140.7|14131.7|14130.2|1002
1586181900000|2020-04-06 14:05:00|14142.5|14140.4|14140.3|14138.2|14154.4|14152.3|14137.8|14135.7|1108
1586182200000|2020-04-06 14:10:00|14140.4|14138.3|14137.4|14135.3|14145|14142.9|14136.7|14134.8|1076
1586182500000|2020-04-06 14:15:00|14137.3|14135.2|14126.7|14124.6|14140|14137.9|14125.3|14124|836
1586182800000|2020-04-06 14:20:00|14126.8|14124.7|14124.7|14123.4|14130.7|14129|14120.6|14118.9|864
1586183100000|2020-04-06 14:25:00|14124.5|14123.2|14127.9|14125.2|14130.8|14128.3|14117.6|14115.8|879
1586183400000|2020-04-06 14:30:00|14128|14125.4|14128.1|14126|14141.8|14139.7|14122.4|14120.3|1096
1586183700000|2020-04-06 14:35:00|14128|14125.9|14127.2|14125.1|14136.3|14134.5|14123|14120.9|1026
1586184000000|2020-04-06 14:40:00|14127.3|14125.2|14128.3|14126.2|14132.1|14130|14125.3|14123.2|909
1586184300000|2020-04-06 14:45:00|14128.7|14126.6|14143.5|14142.2|14146.2|14144.1|14126.2|14124.1|1026
1586184600000|2020-04-06 14:50:00|14143.6|14142.3|14147.2|14145.9|14149.1|14147.4|14141.3|14139.3|802
1586184900000|2020-04-06 14:55:00|14147.3|14146|14140.4|14139.1|14154.4|14152.7|14140.2|14138.9|973
1586185200000|2020-04-06 15:00:00|14140.5|14139.2|14143|14140.9|14146.8|14145.2|14139.6|14138.3|942
1586185500000|2020-04-06 15:05:00|14142.9|14140.8|14142.5|14141.2|14145.4|14143.9|14139|14137.7|582
1586185800000|2020-04-06 15:10:00|14142.6|14141.3|14149.1|14147|14149.1|14147.4|14141.4|14139.5|668
1586186100000|2020-04-06 15:15:00|14149.2|14147.1|14154.9|14152.8|14154.9|14153.3|14145|14143.6|717
1586186400000|2020-04-06 15:20:00|14154.3|14153|14152.8|14150.7|14157.6|14155.8|14147.9|14145.8|907
1586186700000|2020-04-06 15:25:00|14152.9|14150.8|14147.7|14145.6|14153.8|14152.5|14144.1|14142|824
1586187000000|2020-04-06 15:30:00|14147.6|14145.5|14135.9|14133.8|14147.6|14145.5|14134.4|14132.7|853
1586187300000|2020-04-06 15:35:00|14135.5|14134.2|14137.5|14135.4|14138|14136.4|14134.3|14132.8|630
1586187600000|2020-04-06 15:40:00|14137.1|14135.8|14129|14127.7|14140.1|14138.8|14128.9|14127.6|566
1586187900000|2020-04-06 15:45:00|14129.1|14127.8|14125.2|14123.1|14134.6|14132.7|14115.4|14113.3|1089
1586188200000|2020-04-06 15:50:00|14125.4|14123.3|14115.6|14113.5|14130.1|14128|14114.6|14112.5|997
1586188500000|2020-04-06 15:55:00|14115.5|14113.4|14129.3|14127.2|14133.4|14131.5|14114.3|14112.2|844
1586188800000|2020-04-06 16:00:00|14129|14127.7|14126.6|14124.5|14132.1|14130.3|14120.8|14118.7|884
1586189100000|2020-04-06 16:05:00|14126.5|14124.4|14119.7|14117.6|14127.7|14125.9|14119.1|14117.4|668
1586189400000|2020-04-06 16:10:00|14119.6|14117.5|14121.6|14119.5|14132.8|14130.7|14119.4|14117.5|806
1586189700000|2020-04-06 16:15:00|14121.7|14119.6|14123.8|14121.7|14127.4|14125.3|14119.3|14117.2|748
1586190000000|2020-04-06 16:20:00|14123.9|14121.8|14119.4|14117.3|14124.4|14122.5|14117|14115.7|764
1586190300000|2020-04-06 16:25:00|14119.3|14117.2|14111.9|14110.6|14119.6|14117.6|14111.8|14110.5|663
1586190600000|2020-04-06 16:30:00|14112|14110.7|14117.4|14115.3|14119|14117.5|14111.8|14110.2|821
1586190900000|2020-04-06 16:35:00|14117.8|14115.7|14109.7|14108.4|14117.8|14115.8|14106.8|14105.5|807
1586191200000|2020-04-06 16:40:00|14109.6|14108.3|14113.4|14112.1|14116.3|14114.7|14108|14106.7|674
1586191500000|2020-04-06 16:45:00|14113.5|14112.2|14116.5|14115.2|14117.2|14115.4|14112|14110.7|593
1586191800000|2020-04-06 16:50:00|14116.6|14115.3|14115.9|14114.6|14122.7|14120.6|14112|14110.5|670
1586192100000|2020-04-06 16:55:00|14115.8|14114.5|14110.5|14109.2|14116.3|14114.5|14109.1|14107.8|755
1586192400000|2020-04-06 17:00:00|14110.3|14109|14110.7|14109.4|14113.5|14112|14108.4|14107.1|706
1586192700000|2020-04-06 17:05:00|14110.5|14109.2|14119|14117.7|14120.4|14118.8|14110.4|14109.1|547
1586193000000|2020-04-06 17:10:00|14118.9|14117.6|14115.4|14113.3|14119.1|14117.6|14115.2|14113.1|592
1586193300000|2020-04-06 17:15:00|14114.9|14113.6|14111|14109.7|14117|14115|14110.8|14109.5|506
1586193600000|2020-04-06 17:20:00|14111.1|14109.8|14115.7|14113.6|14117.9|14116.1|14111.1|14109.8|466
1586193900000|2020-04-06 17:25:00|14115.6|14113.5|14116.8|14115.5|14119.2|14117.9|14115|14113.5|433
1586194200000|2020-04-06 17:30:00|14116.7|14115.4|14115.7|14114.4|14118.1|14116.8|14114.1|14112.6|674
1586194500000|2020-04-06 17:35:00|14115.8|14114.5|14117.2|14115.9|14118.6|14117.3|14114.9|14113.4|631
1586194800000|2020-04-06 17:40:00|14117.1|14115.8|14106.1|14104.8|14117.4|14116.1|14106|14104.7|537
1586195100000|2020-04-06 17:45:00|14106.5|14105.2|14109.7|14108.4|14109.8|14108.5|14104.9|14103.6|630
1586195400000|2020-04-06 17:50:00|14109.6|14108.3|14104.5|14102.4|14110.2|14108.9|14103|14101.6|592
1586195700000|2020-04-06 17:55:00|14104.4|14102.3|14102.9|14101.6|14104.9|14103.4|14100.9|14099.6|707
1586196000000|2020-04-06 18:00:00|14102.7|14101.4|14112.3|14111|14112.5|14111.2|14100.9|14099.6|651
1586196300000|2020-04-06 18:05:00|14112.4|14111.1|14115.6|14114.3|14116.7|14115.4|14110.3|14108.8|522
1586196600000|2020-04-06 18:10:00|14115.8|14114.5|14112.7|14111.4|14117|14115.7|14110.3|14109|575
1586196900000|2020-04-06 18:15:00|14113.2|14111.9|14114.8|14113.5|14115|14113.7|14111.9|14110.6|474
1586197200000|2020-04-06 18:20:00|14114.7|14113.4|14112.9|14111.6|14115|14113.7|14110.8|14109.5|591
1586197500000|2020-04-06 18:25:00|14113|14111.7|14118|14116.7|14119.4|14118.1|14111|14109.7|697
1586197800000|2020-04-06 18:30:00|14117.9|14116.6|14115.3|14114|14117.9|14116.6|14113.8|14112.5|621
1586198100000|2020-04-06 18:35:00|14115.2|14113.9|14120.1|14118|14121|14119.4|14114|14112.7|424
1586198400000|2020-04-06 18:40:00|14119.5|14118.2|14119.2|14117.9|14124.8|14123.2|14117.2|14115.7|571
1586198700000|2020-04-06 18:45:00|14119.1|14117.8|14122.1|14120.8|14123.1|14121.5|14118.3|14116.7|419
1586199000000|2020-04-06 18:50:00|14122|14120.7|14122.3|14121|14125.3|14123.6|14121.7|14120.3|445
1586199300000|2020-04-06 18:55:00|14122.1|14120.8|14118.1|14116.8|14123|14121.7|14118.1|14116.8|543
1586199600000|2020-04-06 19:00:00|14118.2|14116.9|14115.2|14113.9|14122|14120.7|14114.6|14113.2|605
1586199900000|2020-04-06 19:05:00|14115.3|14114|14111.3|14110|14116.2|14114.9|14109.9|14108.3|540
1586200200000|2020-04-06 19:10:00|14111.4|14110.1|14109.2|14107.1|14120.3|14119|14107.4|14105.6|831
1586200500000|2020-04-06 19:15:00|14109.3|14107.2|14119.3|14117.2|14121.7|14119.6|14106.9|14105.6|810
1586200800000|2020-04-06 19:20:00|14119.4|14117.3|14112.3|14111|14120.5|14118.4|14111.1|14109|707
1586201100000|2020-04-06 19:25:00|14112.7|14111.4|14116|14114.7|14116.6|14115|14112|14110.7|582
1586201400000|2020-04-06 19:30:00|14116.1|14114.8|14120|14117.9|14120.5|14118.4|14115.9|14114.5|632
1586201700000|2020-04-06 19:35:00|14120.2|14118.1|14111.6|14109.5|14121.5|14119.4|14111.5|14109.4|608
1586202000000|2020-04-06 19:40:00|14111.7|14109.6|14110.6|14108.5|14113.8|14111.7|14103.5|14101.4|741
1586202300000|2020-04-06 19:45:00|14110.4|14108.3|14108.6|14106.5|14114|14111.9|14108.5|14106.4|783
1586202600000|2020-04-06 19:50:00|14108.4|14106.3|14102.8|14100.7|14111|14108.9|14100.6|14098.5|960
1586202900000|2020-04-06 19:55:00|14102.7|14100.6|14112.5|14110.4|14117.3|14115.2|14102.1|14100.6|800
1586203200000|2020-04-06 20:00:00|14112.4|14110.3|14106.5|14104.4|14114.1|14112.4|14101.9|14100|530
1586203500000|2020-04-06 20:05:00|14106.6|14104.5|14107.5|14105.4|14111.1|14109|14104.4|14102.7|335
1586203800000|2020-04-06 20:10:00|14107.6|14105.5|14102.4|14100.3|14108.2|14106.1|14099.7|14097.6|371
1586204100000|2020-04-06 20:15:00|14102.5|14100.4|14101.2|14099.1|14103.9|14101.8|14099.4|14097.7|329
1586204400000|2020-04-06 20:20:00|14101.3|14099.2|14097.5|14095.4|14101.9|14099.9|14095.8|14094.2|394
1586204700000|2020-04-06 20:25:00|14097.9|14096.6|14102.9|14100.8|14105.8|14103.7|14096.8|14094.9|368
1586205000000|2020-04-06 20:30:00|14102.8|14100.7|14110.7|14108.6|14114.3|14112.8|14102.8|14100.7|381
1586205300000|2020-04-06 20:35:00|14110.6|14108.5|14102.3|14100.1|14111.4|14109.3|14100.5|14098.4|491
1586205600000|2020-04-06 20:40:00|14101.7|14099.4|14108|14105.9|14115.4|14113.3|14101.6|14099.1|536
1586205900000|2020-04-06 20:45:00|14108.1|14106|14112.3|14110.1|14112.6|14110.5|14105.9|14103.7|501
1586206200000|2020-04-06 20:50:00|14112.4|14110.2|14116.6|14114.2|14117.5|14115.4|14110.2|14108.3|401
1586206500000|2020-04-06 20:55:00|14116.5|14114.3|14112.5|14107.3|14116.9|14114.5|14109.2|14107.1|644
1586206800000|2020-04-06 21:00:00|14116.2|14108.2|14114.4|14107.1|14117|14111.1|14112.8|14106.9|76
1586207100000|2020-04-06 21:05:00|14114.6|14106.8|14112.6|14105.3|14114.6|14107|14109|14104.3|290
1586207400000|2020-04-06 21:10:00|14112.9|14105|14112.8|14106.7|14114.4|14107.8|14110.3|14104.4|369
1586207700000|2020-04-06 21:15:00|14113|14106.4|14114|14106.8|14115.1|14108|14112.6|14105.5|352
1586208000000|2020-04-06 21:20:00|14114.1|14106.6|14112.3|14105.4|14114.4|14107.4|14110.5|14104.7|335
1586208300000|2020-04-06 21:25:00|14110.9|14106.4|14111.2|14105.5|14114.8|14108.3|14110.3|14104.4|446
1586208600000|2020-04-06 21:30:00|14111.3|14105.4|14113.2|14107.1|14114.1|14107.7|14109.8|14104.3|441
1586208900000|2020-04-06 21:35:00|14113|14106.8|14111.5|14108.5|14114.6|14109.1|14110.8|14104.1|509
1586209200000|2020-04-06 21:40:00|14111.6|14108.3|14113.4|14106.1|14114.2|14108.4|14110.9|14105.6|485
1586209500000|2020-04-06 21:45:00|14113.3|14106.2|14114.4|14108.5|14115.4|14109.9|14110.4|14105.2|590
1586209800000|2020-04-06 21:50:00|14114.6|14108.3|14113.8|14110|14116.5|14111.1|14112.3|14108|399
1586210100000|2020-04-06 21:55:00|14115|14109.5|14114.8|14108.5|14115.6|14110.9|14111.8|14107.3|467
1586210400000|2020-04-06 22:00:00|14114.5|14108.8|14109.3|14105.9|14115.1|14110.4|14108.5|14105.3|331
1586210700000|2020-04-06 22:05:00|14109.2|14105.6|14111.8|14108.2|14113.5|14109.3|14105.6|14101.9|350
1586211000000|2020-04-06 22:10:00|14112.1|14108.3|14113.6|14110.2|14114.3|14110.7|14110.8|14107.3|238
1586211300000|2020-04-06 22:15:00|14113.7|14110.1|14113.7|14110.8|14115.2|14111.2|14109.5|14105.4|391
1586211600000|2020-04-06 22:20:00|14113.5|14110.9|14125.2|14122.6|14125.7|14122.7|14112.4|14110.7|812
1586211900000|2020-04-06 22:25:00|14125.3|14122.4|14124.2|14120.4|14126.9|14124.3|14121.6|14119.2|713
1586212200000|2020-04-06 22:30:00|14124.3|14120.5|14119.4|14116.2|14125.2|14120.6|14116.8|14114.7|659
1586212500000|2020-04-06 22:35:00|14119.3|14116.1|14123.7|14120.2|14127.1|14124.6|14118.4|14115.6|448
1586212800000|2020-04-06 22:40:00|14123.6|14120.4|14122.8|14119.7|14126.1|14122.7|14120.8|14117|506
1586213100000|2020-04-06 22:45:00|14122.9|14119.8|14125.9|14123.7|14126.7|14123.9|14120.3|14116.9|437
1586213400000|2020-04-06 22:50:00|14125.7|14123.6|14131.1|14128.3|14132.8|14129.3|14124.9|14120.9|592
1586213700000|2020-04-06 22:55:00|14130.8|14128.7|14142.6|14140.5|14143.8|14141.6|14130.6|14127|573
1586214000000|2020-04-06 23:00:00|14144.9|14138.6|14134.2|14131.5|14144.9|14142.4|14132.5|14130|622
1586214300000|2020-04-06 23:05:00|14133.9|14131.4|14130.1|14127.9|14134.2|14131.8|14126.9|14124.4|575
1586214600000|2020-04-06 23:10:00|14131.1|14127.4|14129.3|14126.5|14132.4|14130.3|14127.3|14124.4|516
1586214900000|2020-04-06 23:15:00|14129.2|14126.2|14127.1|14125|14131.4|14129.2|14125|14122.2|576
1586215200000|2020-04-06 23:20:00|14127.2|14124.9|14127.9|14125.6|14130|14127.9|14125|14122.7|834
1586215500000|2020-04-06 23:25:00|14127.8|14125.7|14126.2|14123.5|14131.2|14128.9|14123.9|14121.3|627
1586215800000|2020-04-06 23:30:00|14126.3|14123.6|14124.5|14122.4|14127.3|14125|14123.6|14121.5|390
1586216100000|2020-04-06 23:35:00|14124.3|14122.2|14122.3|14120.2|14124.4|14122.3|14118.4|14116.1|414
1586216400000|2020-04-06 23:40:00|14123.4|14121.3|14116.4|14113.9|14123.5|14121.3|14114.9|14112.1|1010
1586216700000|2020-04-06 23:45:00|14116.6|14114|14117.5|14115|14119.3|14116.6|14113.1|14109.9|831
1586217000000|2020-04-06 23:50:00|14117.6|14114.7|14115.9|14113.3|14120.4|14117.8|14115.7|14113.1|709
1586217300000|2020-04-06 23:55:00|14116.2|14113.2|14114.9|14111.7|14116.8|14113.6|14110.2|14107.7|934
1586217600000|2020-04-07 00:00:00|14115.1|14111.8|14107.8|14105.2|14115.8|14113.2|14106.7|14104.6|996
1586217900000|2020-04-07 00:05:00|14107.5|14105.3|14107.7|14105.6|14111.6|14109.3|14103.7|14101.6|968
1586218200000|2020-04-07 00:10:00|14107.6|14105.5|14100.9|14098.8|14107.7|14105.6|14099.8|14097.7|887
1586218500000|2020-04-07 00:15:00|14101|14098.9|14100.5|14098.3|14102|14099.9|14098.8|14096.7|827
1586218800000|2020-04-07 00:20:00|14100.7|14097.9|14099.2|14097.1|14101.3|14099.1|14097.8|14095.4|723
1586219100000|2020-04-07 00:25:00|14099.1|14097|14100|14097.9|14101.7|14099.6|14098.5|14096.4|717
1586219400000|2020-04-07 00:30:00|14099.8|14097.7|14100.5|14098.4|14102.4|14100.2|14099.3|14097.2|624
1586219700000|2020-04-07 00:35:00|14100.4|14098.3|14112|14109.8|14112.1|14109.9|14100.4|14098.3|830
1586220000000|2020-04-07 00:40:00|14113.1|14109.7|14117.3|14114.6|14125|14122.3|14113.1|14109.7|833
1586220300000|2020-04-07 00:45:00|14117.4|14114.5|14111.3|14108.5|14117.5|14114.5|14110.4|14107.7|833
1586220600000|2020-04-07 00:50:00|14111.4|14108.6|14117.5|14115.4|14117.8|14115.4|14111.1|14107.9|817
1586220900000|2020-04-07 00:55:00|14117.4|14115.3|14114.2|14112.1|14119.6|14117.4|14110.7|14108.3|588
1586221200000|2020-04-07 01:00:00|14114.1|14112|14116.3|14114.2|14117.7|14115.3|14108.4|14106.3|652
1586221500000|2020-04-07 01:05:00|14116.1|14114|14113.7|14111.3|14119.3|14116.7|14113.4|14110.6|720
1586221800000|2020-04-07 01:10:00|14113.9|14111.4|14113.2|14110.6|14117.4|14114.9|14110.3|14107.6|719
1586222100000|2020-04-07 01:15:00|14113.1|14111|14107.4|14105.3|14115|14112.4|14107.2|14105.1|655
1586222400000|2020-04-07 01:20:00|14107.5|14105.4|14107.5|14105.4|14108.4|14106.3|14103.2|14100.9|755
1586222700000|2020-04-07 01:25:00|14107.6|14105.5|14110.6|14106.6|14111.1|14109|14105.8|14103.3|525
1586223000000|2020-04-07 01:30:00|14110.4|14106.4|14107.6|14105.5|14111.9|14109.5|14104.7|14102.5|670
1586223300000|2020-04-07 01:35:00|14107.8|14105.7|14101.5|14099.4|14108.2|14105.9|14101.3|14099.1|657
1586223600000|2020-04-07 01:40:00|14101.4|14099.3|14099.9|14097.8|14103.7|14101.6|14098.9|14096.9|547
1586223900000|2020-04-07 01:45:00|14100|14097.9|14093.8|14091.7|14100.4|14098.1|14093|14091.7|515
1586224200000|2020-04-07 01:50:00|14093.9|14091.8|14089.7|14087.6|14094|14092.3|14089.3|14087.2|647
1586224500000|2020-04-07 01:55:00|14089.8|14087.7|14091.1|14089|14092|14089.9|14088.2|14086.1|512
1586224800000|2020-04-07 02:00:00|14091.4|14089.3|14088.5|14086.4|14093.6|14091.1|14087.8|14085.7|479
1586225100000|2020-04-07 02:05:00|14088.4|14086.3|14086.8|14084.7|14092.7|14090.5|14086.1|14084.3|514
1586225400000|2020-04-07 02:10:00|14086.9|14084.8|14093.7|14091.6|14094.3|14091.9|14084.3|14082.2|504
1586225700000|2020-04-07 02:15:00|14093.6|14091.5|14096.9|14094.8|14097.7|14095.5|14093|14090.8|471
1586226000000|2020-04-07 02:20:00|14097|14094.9|14096.8|14094.7|14097.8|14096|14095.5|14093.4|572
1586226300000|2020-04-07 02:25:00|14096.9|14094.8|14097.3|14095.2|14101.6|14099.4|14096.2|14094.1|491
1586226600000|2020-04-07 02:30:00|14097.6|14095.5|14096.1|14094|14098.4|14096.1|14091.6|14089.3|697
1586226900000|2020-04-07 02:35:00|14096.3|14093.9|14093.2|14090.5|14097|14094.6|14092|14089.4|701
1586227200000|2020-04-07 02:40:00|14093.3|14090.6|14094.8|14091.9|14095.1|14092.5|14090.8|14088.3|662
1586227500000|2020-04-07 02:45:00|14094.7|14092|14097.5|14095.4|14101|14098.7|14093.8|14091.3|754
1586227800000|2020-04-07 02:50:00|14097.4|14095.3|14098.3|14096.1|14102.7|14100.3|14097.1|14095|529
1586228100000|2020-04-07 02:55:00|14098.5|14096.2|14097.8|14095.7|14100|14097.8|14097.2|14094.6|708
1586228400000|2020-04-07 03:00:00|14097.7|14095.6|14100|14097.9|14101.2|14099.1|14097.4|14095.3|484
1586228700000|2020-04-07 03:05:00|14100.1|14098|14097.1|14095|14102.7|14100.5|14096.9|14094.3|409
1586229000000|2020-04-07 03:10:00|14096.9|14094.8|14093.7|14091.6|14097.6|14095.2|14088.8|14086.4|642
1586229300000|2020-04-07 03:15:00|14093.6|14091.5|14095.4|14093.1|14097.5|14095.3|14093|14090.9|541
1586229600000|2020-04-07 03:20:00|14095.5|14093|14094.2|14091.9|14099.6|14097.3|14093|14090.5|449
1586229900000|2020-04-07 03:25:00|14094.4|14091.8|14094.4|14091.3|14095.5|14093|14092.3|14089.9|495
1586230200000|2020-04-07 03:30:00|14094.3|14091.2|14101|14098.6|14101.4|14099.1|14092.9|14090.4|899
1586230500000|2020-04-07 03:35:00|14101.1|14098.5|14099.8|14097.7|14101.7|14099.2|14099.1|14096.8|538
1586230800000|2020-04-07 03:40:00|14099.9|14097.8|14097.3|14095.2|14101|14098.7|14096.5|14094.4|445
1586231100000|2020-04-07 03:45:00|14097.4|14095.3|14100.2|14098.1|14101|14098.9|14096.9|14094.8|454
1586231400000|2020-04-07 03:50:00|14100.1|14098|14107.5|14105.2|14107.8|14105.6|14099.9|14097.8|626
1586231700000|2020-04-07 03:55:00|14107.2|14105.1|14106.7|14104.5|14109.5|14107.4|14105.1|14103|495
1586232000000|2020-04-07 04:00:00|14106.6|14104.4|14102.3|14100.2|14107.9|14105.8|14098.9|14096.8|537
1586232300000|2020-04-07 04:05:00|14102.5|14100.3|14100.9|14098.7|14102.6|14100.5|14099.6|14097.5|597
1586232600000|2020-04-07 04:10:00|14101|14098.6|14105.3|14103.2|14105.6|14103.5|14099.6|14097.4|709
1586232900000|2020-04-07 04:15:00|14105.4|14103.3|14102.1|14100|14105.6|14103.4|14100.6|14098.4|539
1586233200000|2020-04-07 04:20:00|14102|14099.9|14100.8|14098.7|14102.4|14100.3|14098.6|14096.5|467
1586233500000|2020-04-07 04:25:00|14100.9|14098.8|14098.4|14092.7|14101.6|14099.5|14097.2|14092.1|483
1586233800000|2020-04-07 04:30:00|14098.1|14093.1|14099.1|14097|14101.2|14099|14097|14091.6|678
1586234100000|2020-04-07 04:35:00|14098.9|14096.7|14085.3|14082.8|14099.6|14097.5|14083.3|14080.9|909
1586234400000|2020-04-07 04:40:00|14085.5|14083.1|14084.1|14082|14091.4|14089.1|14083.4|14081.2|849
1586234700000|2020-04-07 04:45:00|14084.2|14082.1|14071.3|14068.3|14086|14083.6|14070.3|14067.9|910
1586235000000|2020-04-07 04:50:00|14071.6|14069.2|14064.5|14062.2|14071.7|14069.2|14056.7|14055.1|1119
1586235300000|2020-04-07 04:55:00|14064.4|14062.3|14060.4|14058.3|14067.5|14065.4|14055.3|14053.1|721
1586235600000|2020-04-07 05:00:00|14060|14057.9|14052.9|14050.6|14071.7|14069.4|14051.3|14049.1|970
1586235900000|2020-04-07 05:05:00|14052.7|14050.7|14056.5|14054.3|14061.8|14059.3|14052.7|14050.5|1037
1586236200000|2020-04-07 05:10:00|14056.4|14054.2|14062.4|14059.9|14067.6|14065|14056.2|14053.9|941
1586236500000|2020-04-07 05:15:00|14062.3|14060|14058.7|14056.4|14067.6|14065.1|14057.3|14054.7|797
1586236800000|2020-04-07 05:20:00|14059|14056.5|14057.8|14055.4|14060.1|14057.9|14054.1|14051.6|661
1586237100000|2020-04-07 05:25:00|14057.7|14055.3|14058.4|14055.8|14062.4|14059.7|14057.4|14055|617
1586237400000|2020-04-07 05:30:00|14058.2|14055.6|14062.1|14059.7|14063.1|14060.5|14055.9|14053.8|697
1586237700000|2020-04-07 05:35:00|14061.7|14059.5|14051.9|14049.4|14062.1|14059.8|14049.8|14047.5|954
1586238000000|2020-04-07 05:40:00|14051.8|14049.8|14047.4|14045.1|14052.3|14050.2|14045.5|14043.4|938
1586238300000|2020-04-07 05:45:00|14047.3|14045.2|14042.3|14040.2|14048.5|14046.2|14041.7|14039.6|870
1586238600000|2020-04-07 05:50:00|14042.4|14040.3|14045|14042.9|14045.5|14043.4|14042.1|14040.1|565
1586238900000|2020-04-07 05:55:00|14044.9|14042.8|14050.7|14048.5|14055.6|14053.5|14042.3|14040|717
1586239200000|2020-04-07 06:00:00|14050.9|14048.4|14057.3|14055.1|14059.3|14056.3|14050.3|14047.7|916
1586239500000|2020-04-07 06:05:00|14057.2|14055|14046.5|14043.8|14059.6|14057.5|14046.1|14043.6|854
1586239800000|2020-04-07 06:10:00|14046.4|14043.7|14049.8|14047.7|14051.3|14049.1|14043.3|14041.2|1015
1586240100000|2020-04-07 06:15:00|14050|14047.9|14045.7|14043.6|14050.7|14048.6|14043.4|14041.3|807
1586240400000|2020-04-07 06:20:00|14045.8|14043.7|14044|14041.5|14048|14045.9|14043.1|14041|883
1586240700000|2020-04-07 06:25:00|14044.2|14041.6|14049.9|14047.8|14052.5|14050.4|14044.2|14041.6|822
1586241000000|2020-04-07 06:30:00|14049.8|14047.7|14050.9|14048.8|14056.4|14054.3|14049.5|14047.4|735
1586241300000|2020-04-07 06:35:00|14051|14048.9|14050.6|14048.5|14055.6|14053.5|14050.3|14048.2|638
1586241600000|2020-04-07 06:40:00|14050.7|14048.6|14053.2|14051.1|14056.8|14054.7|14050.1|14048|742
1586241900000|2020-04-07 06:45:00|14053|14050.9|14043.4|14041.2|14054.4|14052.3|14042.5|14040|619
1586242200000|2020-04-07 06:50:00|14042.7|14040.6|14040.8|14038.7|14047|14045.1|14035.6|14033.5|914
1586242500000|2020-04-07 06:55:00|14040.9|14038.8|14031.3|14029.2|14043.3|14041.2|14029.2|14027.6|763
1586242800000|2020-04-07 07:00:00|14031.4|14029.3|14027.3|14026|14033.1|14031|14026.8|14025.5|779
1586243100000|2020-04-07 07:05:00|14027.2|14025.9|14028.9|14026.8|14030.7|14028.9|14026.8|14025.2|876
1586243400000|2020-04-07 07:10:00|14029.1|14027|14022.6|14020.5|14029.7|14027.6|14022.4|14020.3|906
1586243700000|2020-04-07 07:15:00|14022.5|14020.4|14016.2|14014.1|14022.6|14020.5|14013.7|14012.4|863
1586244000000|2020-04-07 07:20:00|14016.1|14014|14021.4|14019.3|14026.1|14024.4|14015.8|14013.7|904
1586244300000|2020-04-07 07:25:00|14021.2|14019.1|14020.6|14018.5|14025.2|14023.1|14017.3|14015.2|776
1586244600000|2020-04-07 07:30:00|14020.7|14018.6|14019.7|14017.6|14030|14027.9|14019.6|14017.5|721
1586244900000|2020-04-07 07:35:00|14019.8|14017.7|14019.5|14017.4|14021|14019.6|14014.4|14012.3|858
1586245200000|2020-04-07 07:40:00|14019.4|14017.3|14022.8|14020.7|14023.2|14021.1|14013.4|14011.9|932
1586245500000|2020-04-07 07:45:00|14022.7|14020.6|14022.4|14020.3|14026.3|14024.2|14020.4|14018.3|793
1586245800000|2020-04-07 07:50:00|14022.5|14020.4|14017.7|14015.6|14023.6|14021.5|14015.2|14013.1|871
1586246100000|2020-04-07 07:55:00|14017.8|14015.7|14021.8|14019.7|14023.5|14021.4|14015.8|14013.7|815
1586246400000|2020-04-07 08:00:00|14021.7|14019.6|14023.7|14021.3|14028.5|14026.4|14021.3|14019.2|891
1586246700000|2020-04-07 08:05:00|14023.6|14021.6|14023.5|14021.4|14026.4|14024.3|14021.3|14019.2|805
1586247000000|2020-04-07 08:10:00|14023.6|14021.5|14030.5|14029.2|14030.9|14029.3|14022.4|14020.3|649
1586247300000|2020-04-07 08:15:00|14030.4|14029.1|14033.8|14031.7|14034.6|14033|14027.9|14026.1|634
1586247600000|2020-04-07 08:20:00|14033.7|14031.6|14025.4|14023.3|14034.7|14033.1|14025.3|14023.1|648
1586247900000|2020-04-07 08:25:00|14025.5|14023.4|14026|14023.9|14027|14024.9|14022.8|14020.6|777
1586248200000|2020-04-07 08:30:00|14025.9|14023.8|14037.8|14035.7|14039.9|14037.8|14025.9|14023.8|898
1586248500000|2020-04-07 08:35:00|14037.9|14035.8|14039.5|14038.2|14040.4|14038.9|14035.3|14033.2|728
1586248800000|2020-04-07 08:40:00|14039.6|14038.3|14035.9|14033.8|14040.5|14039.2|14033|14030.9|857
1586249100000|2020-04-07 08:45:00|14036|14033.9|14038.6|14036.5|14040.7|14039.3|14035.1|14032.9|877
1586249400000|2020-04-07 08:50:00|14038.7|14036.6|14039.1|14037|14041.1|14039.3|14036|14033.9|779
1586249700000|2020-04-07 08:55:00|14039.2|14037.1|14038.5|14036.4|14040.7|14038.6|14037|14034.8|775
1586250000000|2020-04-07 09:00:00|14038.6|14036.5|14030.3|14028.2|14038.7|14036.6|14025.6|14023.5|928
1586250300000|2020-04-07 09:05:00|14030.5|14028.3|14035.6|14033.5|14038.7|14036.6|14030|14027.9|880
1586250600000|2020-04-07 09:10:00|14035.4|14033.3|14032.9|14030.5|14036.2|14033.9|14032|14029.9|792
1586250900000|2020-04-07 09:15:00|14032.6|14030.3|14032.8|14030.7|14038.3|14036.2|14031.7|14029.6|781
1586251200000|2020-04-07 09:20:00|14032.7|14030.6|14018.9|14016.4|14034.9|14032.8|14017.1|14015|799
1586251500000|2020-04-07 09:25:00|14018.8|14016.3|14031.2|14029|14031.6|14029.3|14014|14012.1|1001
1586251800000|2020-04-07 09:30:00|14031.1|14029.1|14032.9|14030.4|14035|14032.6|14026.8|14024.3|1135
1586252100000|2020-04-07 09:35:00|14033|14030.5|14036.5|14034.3|14037.1|14035.2|14031.3|14029.2|817
1586252400000|2020-04-07 09:40:00|14036.6|14033.9|14028.8|14026.5|14036.9|14035.1|14027.1|14025|759
1586252700000|2020-04-07 09:45:00|14029.1|14026.4|14029|14026.6|14030.3|14028.2|14025.6|14023.2|814
1586253000000|2020-04-07 09:50:00|14028.9|14026.7|14023.7|14021.4|14032.1|14029.6|14021.9|14019.8|919
1586253300000|2020-04-07 09:55:00|14023.6|14021.5|14021.1|14019|14028.6|14026.5|14018.3|14016.2|846
1586253600000|2020-04-07 10:00:00|14021.2|14019.1|14013.6|14011.5|14022|14019.9|14013.2|14011.1|814
1586253900000|2020-04-07 10:05:00|14013.7|14011.6|14015.2|14013.1|14015.9|14014.1|14006.2|14004.4|963
1586254200000|2020-04-07 10:10:00|14014.8|14013.5|14007.5|14005.4|14016|14014.5|14006.5|14004.8|917
1586254500000|2020-04-07 10:15:00|14007.4|14005.3|14003.2|14001.9|14007.6|14005.5|14001.9|14000.6|595
1586254800000|2020-04-07 10:20:00|14003.3|14002|14002.7|14000.6|14004.5|14002.8|13994|13991.9|835
1586255100000|2020-04-07 10:25:00|14002.8|14000.7|14012.6|14010.5|14013.9|14011.8|14000.8|13998.7|825
1586255400000|2020-04-07 10:30:00|14012.7|14010.4|14011.1|14009|14017|14014.9|14008.5|14006.4|784
1586255700000|2020-04-07 10:35:00|14011|14008.9|14025.3|14023.2|14029.5|14027.6|14010.6|14008.5|830
1586256000000|2020-04-07 10:40:00|14025.4|14023.3|14017.9|14015.7|14025.8|14024.2|14017|14014.9|702
1586256300000|2020-04-07 10:45:00|14017.8|14015.8|14011.8|14009.7|14019.8|14017.7|14011.2|14009.1|883
1586256600000|2020-04-07 10:50:00|14011.9|14009.8|14012.1|14010|14015.9|14013.8|14007.9|14006.2|689
1586256900000|2020-04-07 10:55:00|14012.2|14010.1|14014.1|14012.8|14016.5|14014.8|14010.4|14008.3|721
1586257200000|2020-04-07 11:00:00|14014.4|14013.1|14015.7|14013.6|14024.3|14022.7|14013.9|14012.3|859
1586257500000|2020-04-07 11:05:00|14015.8|14013.7|14013.2|14011.1|14018.4|14016.3|14012.3|14010.2|652
1586257800000|2020-04-07 11:10:00|14013.1|14011|14014.1|14012|14014.3|14012.2|14007.1|14005|671
1586258100000|2020-04-07 11:15:00|14014|14011.9|14016.5|14014.4|14024.8|14022.7|14013.9|14011.8|766
1586258400000|2020-04-07 11:20:00|14016.6|14014.5|14026.5|14024.4|14028.9|14026.9|14016|14013.9|712
1586258700000|2020-04-07 11:25:00|14027|14024.9|14022.1|14020.8|14029.2|14027.5|14021.6|14019.6|694
1586259000000|2020-04-07 11:30:00|14021.9|14020.6|14024.6|14022.5|14027.2|14025.1|14013.8|14012.2|936
1586259300000|2020-04-07 11:35:00|14024.2|14022.1|14012.2|14010.1|14024.2|14022.1|14009.4|14007.5|811
1586259600000|2020-04-07 11:40:00|14012.3|14010.2|14012.2|14010.9|14017.2|14015.1|14011.3|14009.5|674
1586259900000|2020-04-07 11:45:00|14012.1|14010.8|14019.2|14017.1|14022.6|14021.1|14012.1|14010.5|659
1586260200000|2020-04-07 11:50:00|14019.4|14017.3|14018.4|14016.3|14020.2|14018.1|14013.4|14011.3|633
1586260500000|2020-04-07 11:55:00|14018.6|14016.5|14027.7|14026.4|14029.3|14027.8|14018.4|14016.3|883
1586260800000|2020-04-07 12:00:00|14027.6|14026.3|14033.9|14031.8|14037.2|14035.2|14027.6|14025.8|861
1586261100000|2020-04-07 12:05:00|14033.7|14031.6|14028.3|14026.2|14035.4|14033.9|14023.9|14021.8|800
1586261400000|2020-04-07 12:10:00|14028.4|14026.3|14022.1|14020|14031.7|14030.2|14021.5|14019.4|756
1586261700000|2020-04-07 12:15:00|14022.6|14020.5|14014.7|14012.6|14022.8|14020.9|14009.6|14008.1|716
1586262000000|2020-04-07 12:20:00|14014.8|14012.7|14002.3|14001|14019.8|14018.2|14001.4|13999.6|972
1586262300000|2020-04-07 12:25:00|14002.2|14000.9|14002.5|14000.4|14008.9|14006.8|13999.3|13998|943
1586262600000|2020-04-07 12:30:00|14002.7|14000.6|14011.7|14010.4|14011.7|14010.4|14002.3|14000.2|891
1586262900000|2020-04-07 12:35:00|14011.6|14010.3|14005.9|14004.6|14013.2|14011.6|14005.9|14004.1|649
1586263200000|2020-04-07 12:40:00|14006|14004.7|14002.7|14001.4|14008.4|14006.8|13999|13997.7|800
1586263500000|2020-04-07 12:45:00|14002.5|14001.2|13974.2|13972.1|14005|14002.9|13969.8|13967.7|1100
1586263800000|2020-04-07 12:50:00|13974.3|13972.2|13972.1|13970|13979.9|13978.2|13967.3|13965.5|1069
1586264100000|2020-04-07 12:55:00|13972|13969.9|13974.3|13972.2|13975.6|13974.2|13964.1|13962.7|976
1586264400000|2020-04-07 13:00:00|13973.6|13972.3|13984.9|13982.8|13986.9|13985.2|13973.6|13972.3|1001
1586264700000|2020-04-07 13:05:00|13985|13982.9|13984.4|13982.3|13991.8|13989.7|13981.9|13979.8|930
1586265000000|2020-04-07 13:10:00|13984.1|13982|13991.3|13989.2|13992.4|13990.3|13982.4|13980.3|783
1586265300000|2020-04-07 13:15:00|13991.4|13989.3|13991.6|13989.5|13991.7|13989.7|13983.8|13981.7|802
1586265600000|2020-04-07 13:20:00|13991.5|13989.4|13982|13980.7|13992|13990.4|13981.1|13979|673
1586265900000|2020-04-07 13:25:00|13981.9|13980.6|13982.1|13980|13984.2|13982.3|13977|13975|831
1586266200000|2020-04-07 13:30:00|13982|13979.9|13980.1|13978|13984.5|13982.4|13975.1|13973|1088
1586266500000|2020-04-07 13:35:00|13980|13977.9|13980.4|13978.3|13981.7|13980.1|13974.1|13972.3|1042
1586266800000|2020-04-07 13:40:00|13980.3|13978.2|13970.9|13968.8|13981|13978.9|13969.2|13967.6|899
1586267100000|2020-04-07 13:45:00|13971|13968.9|13965.6|13963.5|13971|13968.9|13960.1|13958.6|1094
1586267400000|2020-04-07 13:50:00|13965.7|13963.6|13953.5|13951.4|13965.7|13964|13945.9|13944.2|1062
1586267700000|2020-04-07 13:55:00|13953.6|13951.5|13951.8|13949.3|13958.7|13956.6|13946.8|13945|948
1586268000000|2020-04-07 14:00:00|13951.7|13949.1|13965|13963.7|13967.2|13965.4|13949.8|13947.7|1032
1586268300000|2020-04-07 14:05:00|13964.8|13963.5|13987.3|13985.2|13987.6|13985.5|13961.4|13959.3|1074
1586268600000|2020-04-07 14:10:00|13987.4|13985.3|14000|13997.9|14000.7|13999.4|13986.3|13984.9|966
1586268900000|2020-04-07 14:15:00|13999.9|13997.8|14001.8|13999.7|14003.6|14001.9|13995.4|13993.9|1052
1586269200000|2020-04-07 14:20:00|14001.9|13999.8|13999.9|13997.8|14005.8|14004.5|13995|13993.4|1028
1586269500000|2020-04-07 14:25:00|13999.8|13997.7|13999.3|13998|14008.4|14007.1|13995.1|13993.4|1051
1586269800000|2020-04-07 14:30:00|13999.4|13998.1|14005.9|14003.8|14009.1|14007.8|13999.3|13998|1072
1586270100000|2020-04-07 14:35:00|14005.6|14004.3|14013|14010.9|14020.3|14018.8|13999.3|13997.5|1000
1586270400000|2020-04-07 14:40:00|14013.2|14011.1|14017.3|14016|14020|14018.4|14011.9|14010.6|1130
1586270700000|2020-04-07 14:45:00|14017.2|14015.9|14026.8|14025.5|14026.8|14025.5|14011.9|14010.1|1019
1586271000000|2020-04-07 14:50:00|14027.6|14026.3|14023.4|14021.3|14029.1|14027.8|14015.3|14013.5|1063
1586271300000|2020-04-07 14:55:00|14023.3|14021.2|14014.5|14013.2|14023.5|14021.7|14005.4|14003.3|1320
1586271600000|2020-04-07 15:00:00|14014.6|14013.3|14010.7|14008.6|14028.3|14026.9|14010.5|14008.4|1212
1586271900000|2020-04-07 15:05:00|14010.8|14008.7|13999.8|13998.5|14015.5|14013.4|13995.7|13993.9|1094
1586272200000|2020-04-07 15:10:00|14000.1|13998|14002.4|14000.3|14013.7|14012|13998.2|13996.1|974
1586272500000|2020-04-07 15:15:00|14002.5|14000.4|13993.3|13991.2|14005.1|14003|13992.4|13990.2|1053
1586272800000|2020-04-07 15:20:00|13993.2|13991.1|13999.2|13997.1|14005.2|14003.1|13993.2|13991.1|1000
1586273100000|2020-04-07 15:25:00|13999.4|13997.3|13991.2|13989.1|14009.1|14007|13990.3|13988.2|880
1586273400000|2020-04-07 15:30:00|13991.3|13989.2|13991.5|13989.4|13997.7|13996|13985|13983.2|895
1586273700000|2020-04-07 15:35:00|13991.7|13989.6|13986|13983.9|13995.8|13994|13984.6|13983.2|898
1586274000000|2020-04-07 15:40:00|13985.4|13984.1|13980.8|13978.7|13988|13986.3|13976|13974.5|871
1586274300000|2020-04-07 15:45:00|13980.9|13978.8|13987.2|13985.1|13994.9|13992.8|13980.9|13978.8|862
1586274600000|2020-04-07 15:50:00|13987.3|13985.2|13981.5|13979.4|13987.8|13985.8|13979.5|13977.7|762
1586274900000|2020-04-07 15:55:00|13981.6|13979.5|13973.6|13971.5|13984.3|13982.6|13966.8|13964.9|1030
1586275200000|2020-04-07 16:00:00|13973.5|13971.4|13964.1|13962.8|13975.9|13973.9|13963.6|13962.3|903
1586275500000|2020-04-07 16:05:00|13964|13962.7|13959.2|13957.9|13964.9|13962.9|13954.6|13953.3|775
1586275800000|2020-04-07 16:10:00|13959.3|13958|13966.1|13964|13968.4|13966.3|13958.6|13957.3|778
1586276100000|2020-04-07 16:15:00|13966|13963.9|13961.4|13960.1|13970.1|13968.6|13961.4|13959.6|676
1586276400000|2020-04-07 16:20:00|13960.9|13959.6|13960.8|13959.5|13962|13960.3|13953.6|13951.8|1010
1586276700000|2020-04-07 16:25:00|13961.1|13959|13954.8|13952.7|13965.9|13964.3|13954.3|13952.6|761
1586277000000|2020-04-07 16:30:00|13954.4|13953.1|13965.3|13964|13966.4|13964.9|13953.6|13951.5|891
1586277300000|2020-04-07 16:35:00|13965.2|13963.9|13966.9|13964.8|13969|13966.9|13963.6|13961.5|842
1586277600000|2020-04-07 16:40:00|13966.8|13964.7|13969|13966.9|13972.3|13970.4|13961.8|13959.8|815
1586277900000|2020-04-07 16:45:00|13968.9|13966.8|13962.3|13960.2|13971.9|13969.9|13960.6|13959.3|794
1586278200000|2020-04-07 16:50:00|13961.3|13960|13965.8|13963.7|13966|13963.9|13955.3|13953.8|816
1586278500000|2020-04-07 16:55:00|13965.6|13963.5|13957.6|13956.3|13967.9|13966.1|13954.4|13952.7|869
1586278800000|2020-04-07 17:00:00|13957.4|13956.1|13961.3|13959.2|13963|13961.7|13952.8|13951.5|909
1586279100000|2020-04-07 17:05:00|13961.6|13959.5|13968.1|13966|13969.4|13967.3|13960|13958.4|774
1586279400000|2020-04-07 17:10:00|13968.2|13966.1|13952.5|13951.2|13968.9|13966.8|13951.9|13950.6|759
1586279700000|2020-04-07 17:15:00|13952.4|13951.1|13959.6|13957.5|13961|13958.9|13952.3|13951|808
1586280000000|2020-04-07 17:20:00|13959.7|13957.6|13967.7|13966.4|13968.5|13967.2|13959.7|13957.6|816
1586280300000|2020-04-07 17:25:00|13967.8|13966.5|13969.1|13967.8|13974.6|13973.3|13966.8|13965.5|803
1586280600000|2020-04-07 17:30:00|13969.2|13967.9|13976.5|13974.4|13977.2|13975.1|13967.5|13966.1|826
1586280900000|2020-04-07 17:35:00|13976.4|13974.3|13980.6|13978.5|13981.7|13980.1|13973.5|13971.5|759
1586281200000|2020-04-07 17:40:00|13980.5|13978.4|13983.6|13982.3|13984.8|13983.5|13977.4|13975.7|818
1586281500000|2020-04-07 17:45:00|13983.5|13982.2|13984.2|13982.9|13985.4|13983.7|13981.8|13979.7|736
1586281800000|2020-04-07 17:50:00|13984.1|13982.8|13981.5|13980.2|13989.5|13987.8|13980.8|13979.3|733
1586282100000|2020-04-07 17:55:00|13981.6|13980.3|13980.2|13978.1|13983.4|13981.3|13976.3|13974.9|778
1586282400000|2020-04-07 18:00:00|13980.3|13978.2|13980.5|13979.2|13982.5|13981|13978.9|13977|787
1586282700000|2020-04-07 18:05:00|13980.6|13979.3|13993.9|13991.8|13997.1|13995.1|13980.3|13978.7|886
1586283000000|2020-04-07 18:10:00|13993.7|13991.6|13987.5|13986.2|13996.3|13994.6|13985.9|13984.6|706
1586283300000|2020-04-07 18:15:00|13987.6|13986.3|14002.1|14000.8|14004.2|14002.3|13985.9|13984.6|877
1586283600000|2020-04-07 18:20:00|14001.9|14000.6|13998.1|13996.8|14003.5|14001.4|13997|13995.3|952
1586283900000|2020-04-07 18:25:00|13998|13996.7|14001.2|13999.9|14001.3|14000|13994.7|13993.1|896
1586284200000|2020-04-07 18:30:00|14001.1|13999.8|13998.7|13997.4|14001.5|14000|13997.1|13995.8|791
1586284500000|2020-04-07 18:35:00|13998.6|13997.3|13998.1|13996.8|13999.5|13998.2|13994.1|13992.4|609
1586284800000|2020-04-07 18:40:00|13998.3|13997|13995.8|13994.5|13999.7|13998|13991.1|13989.8|733
1586285100000|2020-04-07 18:45:00|13995.9|13994.6|13995.9|13993.8|13997.8|13995.7|13991|13989.4|701
1586285400000|2020-04-07 18:50:00|13996|13993.9|13995.6|13993.5|14000.5|13998.7|13991.6|13989.7|689
1586285700000|2020-04-07 18:55:00|13995.7|13993.6|13990.6|13989.3|13997.9|13996.6|13990.5|13989.2|701
1586286000000|2020-04-07 19:00:00|13990.8|13989.5|13990.3|13989|13994.2|13992.9|13987.3|13985.9|764
1586286300000|2020-04-07 19:05:00|13990.4|13989.1|13983.9|13982.6|13991.1|13989.6|13983.6|13982|780
1586286600000|2020-04-07 19:10:00|13983.7|13982.4|13977.3|13975.2|13985.4|13983.8|13973.8|13972.5|779
1586286900000|2020-04-07 19:15:00|13977.4|13975.3|13982.5|13980.4|13982.7|13980.6|13974.9|13972.8|644
1586287200000|2020-04-07 19:20:00|13982.6|13980.5|13991.2|13989.9|13992.4|13990.7|13980.7|13978.6|813
1586287500000|2020-04-07 19:25:00|13991.1|13989.8|13994.1|13992|13995.7|13994|13987.2|13985.9|903
1586287800000|2020-04-07 19:30:00|13994.4|13992.3|13991.4|13989.3|13997.8|13996.1|13990|13988.4|960
1586288100000|2020-04-07 19:35:00|13991.5|13989.4|13990.9|13988.8|13996.4|13994.7|13989.4|13987.3|770
1586288400000|2020-04-07 19:40:00|13990.4|13988.3|13991.1|13989|13993.5|13991.8|13987.9|13986.6|557
1586288700000|2020-04-07 19:45:00|13991.2|13989.1|13985.1|13983|13992.5|13990.4|13985.1|13983|662
1586289000000|2020-04-07 19:50:00|13985.2|13983.1|13988.5|13986.4|13993.4|13991.8|13983.8|13981.7|814
1586289300000|2020-04-07 19:55:00|13988.6|13986.5|13982.9|13981.6|13990.3|13988.6|13980.2|13978.8|922
1586289600000|2020-04-07 20:00:00|13982.8|13981.5|13993.6|13991.5|13994.3|13992.2|13980.3|13978.9|715
1586289900000|2020-04-07 20:05:00|13993.7|13991.6|13992.2|13990.1|13997.6|13995.5|13991.3|13989.2|570
1586290200000|2020-04-07 20:10:00|13992.3|13990.2|13998.6|13996.5|14000.2|13998.3|13991.7|13989.6|530
1586290500000|2020-04-07 20:15:00|13998.7|13996.6|13996.1|13994|13999.5|13997.4|13995.9|13994|222
1586290800000|2020-04-07 20:20:00|13996.2|13994.1|13992.7|13990.6|13996.2|13994.3|13992.2|13990.3|174
1586291100000|2020-04-07 20:25:00|13992.6|13990.5|13998.5|13996.3|13998.8|13996.6|13991.7|13989.6|271
1586291400000|2020-04-07 20:30:00|13997.5|13995.4|13992.8|13990.7|13998.7|13996.6|13989.9|13987.8|419
1586291700000|2020-04-07 20:35:00|13992.7|13990.6|13993.3|13991.2|13996.5|13994.4|13992.1|13990.3|399
1586292000000|2020-04-07 20:40:00|13993.6|13991.5|13993.1|13991|13993.6|13991.5|13980.4|13978.3|579
1586292300000|2020-04-07 20:45:00|13993.3|13991.2|13993.6|13991.5|13998|13995.6|13991.1|13989|541
1586292600000|2020-04-07 20:50:00|13993.3|13991.2|13996.4|13994.3|13997.3|13994.8|13990.4|13988.3|312
1586292900000|2020-04-07 20:55:00|13996.3|13994.2|13995.3|13992.2|13999.3|13997|13991.7|13988.3|514
1586293200000|2020-04-07 21:00:00|13995|13991.3|13996.4|13991|13999.5|13992.2|13994.3|13989.5|106
1586293500000|2020-04-07 21:05:00|13998.7|13990.7|13993.2|13985.2|13998.7|13993.3|13991.3|13983.3|189
1586293800000|2020-04-07 21:10:00|13992.9|13984.9|13998.9|13990.9|14001.9|13994.1|13991.7|13983.7|572
1586294100000|2020-04-07 21:15:00|13999|13991|13996|13989|14000.5|13993.9|13995|13987|500
1586294400000|2020-04-07 21:20:00|13995.9|13988.7|13994.7|13989.3|13998|13991.7|13993.6|13985.6|387
1586294700000|2020-04-07 21:25:00|13994.8|13989.4|13995.7|13989.6|13997.6|13990.7|13992.1|13985.9|367
1586295000000|2020-04-07 21:30:00|13996.4|13989.5|13999.2|13994.2|14001|13995.9|13994.1|13986.1|405
1586295300000|2020-04-07 21:35:00|13999.1|13994.3|13999.5|13995.1|14002.1|13998|13997.7|13993.3|446
1586295600000|2020-04-07 21:40:00|13999.3|13995|14000.1|13996.1|14002.5|13998.1|13997.5|13993.9|260
1586295900000|2020-04-07 21:45:00|14000.2|13996|14007.4|14000.9|14008.1|14001.4|13998.3|13994.8|323
1586296200000|2020-04-07 21:50:00|14007.5|14001|14004.3|13997.6|14009.4|14002.2|14002.5|13997.2|316
1586296500000|2020-04-07 21:55:00|14004.6|13997.4|14010.1|14004.7|14010.5|14005.9|14003.2|13997.4|384
1586296800000|2020-04-07 22:00:00|14011|14005.6|14005|14002.5|14011.1|14006.7|14003.9|14000.7|375
1586297100000|2020-04-07 22:05:00|14006|14002.2|14011.7|14008.4|14012.4|14010.2|14005.1|14001.9|332
1586297400000|2020-04-07 22:10:00|14011.1|14008.1|14016.8|14014|14017.5|14014.2|14009.5|14006.6|592
1586297700000|2020-04-07 22:15:00|14016.7|14014.6|14020.8|14018|14021.2|14018.8|14014.3|14011.9|382
1586298000000|2020-04-07 22:20:00|14020.5|14018.1|14018.4|14015.9|14021.4|14018.4|14016.7|14013.6|412
1586298300000|2020-04-07 22:25:00|14018|14015.5|14015.9|14012.2|14020.8|14018.7|14014.2|14011.3|361
1586298600000|2020-04-07 22:30:00|14015.7|14012.5|14015.9|14013.2|14017.1|14014|14013.2|14010.5|348
1586298900000|2020-04-07 22:35:00|14016|14013.1|14013.1|14010|14017.4|14013.7|14009.6|14006.9|499
1586299200000|2020-04-07 22:40:00|14012.7|14010.3|14014.5|14011.7|14015.2|14013|14010.7|14008.2|452
1586299500000|2020-04-07 22:45:00|14014.6|14011.8|14012.5|14009.7|14016.4|14014.1|14011.5|14008.6|444
1586299800000|2020-04-07 22:50:00|14012.6|14009.6|14016.4|14013.7|14017.8|14015.6|14011.4|14008.9|427
1586300100000|2020-04-07 22:55:00|14016.3|14013.9|14019.9|14017.7|14020.8|14018.7|14014.9|14012.7|573
1586300400000|2020-04-07 23:00:00|14020.2|14018.1|14009.4|14006.7|14021.9|14019.8|14007.6|14005|661
1586300700000|2020-04-07 23:05:00|14009.5|14006.4|14014.1|14012|14014.9|14012.8|14005.8|14003.6|601
1586301000000|2020-04-07 23:10:00|14014.2|14011.9|14014.8|14012.4|14016.6|14014.5|14011.8|14009.6|529
1586301300000|2020-04-07 23:15:00|14015|14012.3|14009.9|14007.4|14015.2|14012.7|14009.1|14006.9|599
1586301600000|2020-04-07 23:20:00|14009|14007.3|14010.1|14008|14010.3|14008.4|14007.1|14005|367
1586301900000|2020-04-07 23:25:00|14009.9|14007.8|14003.1|14000.7|14009.9|14007.8|14002.4|14000.1|462
1586302200000|2020-04-07 23:30:00|14002.9|14000.6|14002.9|14000.4|14004.8|14002.4|14000.8|13998.4|655
1586302500000|2020-04-07 23:35:00|14003|14000.5|14003.9|14001.7|14004.8|14002.5|13998.5|13996.3|610
1586302800000|2020-04-07 23:40:00|14004|14001.8|14006.2|14004.1|14008.9|14006.5|14003.7|14001.5|588
1586303100000|2020-04-07 23:45:00|14006.1|14004|14007.7|14005|14009.3|14007|14004.8|14002|513
1586303400000|2020-04-07 23:50:00|14007.8|14004.9|14016.7|14014.4|14018|14015.9|14006.5|14004|927
1586303700000|2020-04-07 23:55:00|14016.5|14014.3|14017.3|14015.1|14018|14015.9|14015.2|14013.1|691
1586304000000|2020-04-08 00:00:00|14017.6|14015.5|14011.5|14009.4|14018.4|14016.3|14011.2|14009|1048
1586304300000|2020-04-08 00:05:00|14011.6|14009.3|14017.4|14015.3|14018.7|14016.5|14011.4|14009.3|679
1586304600000|2020-04-08 00:10:00|14017.3|14015.2|14018.2|14016.1|14020.8|14018.7|14014.5|14012.3|621
1586304900000|2020-04-08 00:15:00|14017.8|14015.6|14020.8|14018.7|14021.5|14019.5|14016|14013.9|714
1586305200000|2020-04-08 00:20:00|14020.7|14018.6|14019.8|14017.7|14022.1|14020|14016.5|14014.4|612
1586305500000|2020-04-08 00:25:00|14019.7|14017.6|14025.5|14022.9|14025.5|14022.9|14017.1|14014.9|546
1586305800000|2020-04-08 00:30:00|14025.4|14022.8|14034.3|14032.2|14035.9|14033.3|14022.7|14020.5|896
1586306100000|2020-04-08 00:35:00|14035|14032.6|14036|14033.5|14038.1|14035.8|14028.8|14026.6|1059
1586306400000|2020-04-08 00:40:00|14035.9|14033.6|14038.7|14036.6|14042.7|14041.1|14035.1|14032.6|892
1586306700000|2020-04-08 00:45:00|14038.9|14036.8|14034.7|14032.5|14039.6|14037.5|14032.3|14029.9|777
1586307000000|2020-04-08 00:50:00|14034.6|14032.4|14038.6|14036.3|14039|14036.8|14032.3|14029.6|904
1586307300000|2020-04-08 00:55:00|14038.3|14036.2|14039.6|14037.5|14041.6|14039.4|14036.4|14034.3|954
1586307600000|2020-04-08 01:00:00|14039.7|14037.4|14035.2|14032.7|14042.3|14040.2|14032.3|14029.7|792
1586307900000|2020-04-08 01:05:00|14035.3|14032.8|14033.1|14030.7|14036.7|14034.4|14030.9|14028.5|830
1586308200000|2020-04-08 01:10:00|14033.2|14030.6|14036.2|14033.7|14037.3|14035.2|14032.1|14029.4|758
1586308500000|2020-04-08 01:15:00|14036.1|14033.9|14025.9|14023.8|14037|14034.5|14023.5|14021.2|925
1586308800000|2020-04-08 01:20:00|14025.8|14023.7|14024.3|14022.2|14027.2|14025.1|14023.1|14021|447
1586309100000|2020-04-08 01:25:00|14024.2|14022.1|14023.8|14021.7|14024.5|14022.4|14019.9|14018|642
1586309400000|2020-04-08 01:30:00|14023.9|14021.8|14029|14026.7|14029.7|14027.3|14021.5|14019.4|586
1586309700000|2020-04-08 01:35:00|14029.1|14026.6|14030.7|14028.5|14031|14028.9|14026.5|14024.4|650
1586310000000|2020-04-08 01:40:00|14030.6|14028.6|14031|14028.9|14035.4|14032.9|14029.5|14027.4|768
1586310300000|2020-04-08 01:45:00|14031.1|14029|14035.7|14033.6|14037.3|14035|14030.9|14028.8|603
1586310600000|2020-04-08 01:50:00|14035.8|14033.7|14033.9|14031.8|14035.8|14033.7|14029|14026.9|494
1586310900000|2020-04-08 01:55:00|14034|14031.9|14041.7|14039.6|14041.8|14039.7|14032.4|14030.4|609
1586311200000|2020-04-08 02:00:00|14041.8|14039.7|14034.6|14032.5|14044.7|14042.7|14034.1|14032|620
1586311500000|2020-04-08 02:05:00|14034.7|14032.6|14029.7|14027.6|14034.8|14032.7|14029.4|14027.3|610
1586311800000|2020-04-08 02:10:00|14029|14027.7|14024.7|14022.6|14031.1|14029|14021.4|14019.3|557
1586312100000|2020-04-08 02:15:00|14024.6|14022.5|14022.5|14020.4|14025.8|14023.7|14021.4|14019.7|516
1586312400000|2020-04-08 02:20:00|14022.2|14020.1|14020|14017.8|14023.4|14021.2|14016.4|14015.1|572
1586312700000|2020-04-08 02:25:00|14020.1|14017.7|14019.6|14017.4|14022.1|14019.8|14018.8|14016.7|411
1586313000000|2020-04-08 02:30:00|14019.5|14017.5|14025.3|14022.9|14028.1|14025.6|14019.4|14017.3|586
1586313300000|2020-04-08 02:35:00|14025.2|14022.6|14024.2|14021.7|14026.5|14023.7|14021.3|14019|551
1586313600000|2020-04-08 02:40:00|14024.1|14021.5|14021.3|14018.8|14024.2|14021.8|14021|14018.3|493
1586313900000|2020-04-08 02:45:00|14020.8|14018.7|14026.6|14024.1|14028.3|14026.1|14018.9|14016.7|662
1586314200000|2020-04-08 02:50:00|14026.5|14024.2|14034.9|14032.8|14039.3|14037.1|14026.3|14023.6|746
1586314500000|2020-04-08 02:55:00|14034.7|14032.6|14036.6|14034.5|14037.8|14035.7|14030.1|14027.6|582
1586314800000|2020-04-08 03:00:00|14036.5|14034.4|14039.5|14037.4|14040.8|14039|14034.8|14032.5|438
1586315100000|2020-04-08 03:05:00|14039.4|14037.3|14040.6|14039.3|14041|14039.3|14037.6|14035.5|528
1586315400000|2020-04-08 03:10:00|14040.9|14038.8|14044.5|14042.4|14045.3|14043.2|14035.4|14033.6|425
1586315700000|2020-04-08 03:15:00|14044.4|14042.3|14040.4|14038.3|14045.7|14043.6|14040.4|14038.3|511
1586316000000|2020-04-08 03:20:00|14040.2|14038.1|14038.6|14036.4|14044.5|14042.2|14038.4|14036.1|567
1586316300000|2020-04-08 03:25:00|14038.5|14036.3|14040.6|14038.5|14041.6|14039.3|14037.7|14035.5|537
1586316600000|2020-04-08 03:30:00|14040.5|14038.4|14045.3|14042.9|14045.9|14043.6|14040.3|14037.8|746
1586316900000|2020-04-08 03:35:00|14045.1|14043.1|14044.2|14041.4|14046.3|14044.1|14042.3|14039.8|652
1586317200000|2020-04-08 03:40:00|14044.1|14041.5|14045.1|14042.1|14045.7|14043.1|14043.2|14040.4|522
1586317500000|2020-04-08 03:45:00|14044.9|14042.2|14047.1|14044.9|14047.3|14045.2|14042.7|14040.5|547
1586317800000|2020-04-08 03:50:00|14047|14045|14048.4|14046.3|14048.5|14046.4|14043.3|14041.2|452
1586318100000|2020-04-08 03:55:00|14048.3|14046.2|14047.2|14045.1|14049.9|14047.8|14045.4|14043.3|499
1586318400000|2020-04-08 04:00:00|14047.3|14045.2|14040.6|14038.2|14049.8|14047.7|14040.2|14038|445
1586318700000|2020-04-08 04:05:00|14040.5|14038.1|14043|14040.9|14045.9|14043.5|14040.4|14038.1|474
1586319000000|2020-04-08 04:10:00|14042.9|14040.8|14040.7|14038.6|14045|14042.8|14040.4|14038.4|454
1586319300000|2020-04-08 04:15:00|14040.8|14038.7|14037.8|14035.7|14043.4|14041.2|14035|14032.5|887
1586319600000|2020-04-08 04:20:00|14037.9|14035.6|14035.6|14033.5|14041.3|14038.6|14034.7|14032.2|734
1586319900000|2020-04-08 04:25:00|14035.8|14033.4|14039|14036.7|14040.2|14037.8|14032.9|14030.5|757
1586320200000|2020-04-08 04:30:00|14039.1|14036.8|14041|14038.6|14043.2|14040.8|14038.3|14036|479
1586320500000|2020-04-08 04:35:00|14040.9|14038.5|14040.4|14038.3|14041.3|14039.1|14037.7|14035.6|455
1586320800000|2020-04-08 04:40:00|14040.5|14038.4|14039.4|14037.3|14042.5|14040.4|14039.4|14037.3|283
1586321100000|2020-04-08 04:45:00|14039.5|14037.4|14039.9|14037.8|14040.2|14038.1|14037.6|14035.4|309
1586321400000|2020-04-08 04:50:00|14039.8|14037.7|14039.7|14037.6|14040.6|14038.5|14037.7|14035.9|404
1586321700000|2020-04-08 04:55:00|14039.8|14037.7|14040.2|14038.1|14042.3|14040.1|14037.4|14035.3|415
1586322000000|2020-04-08 05:00:00|14040.3|14038.2|14039.3|14037.2|14041.2|14039.1|14037|14035.2|471
1586322300000|2020-04-08 05:05:00|14039.4|14037.3|14032.7|14030.5|14040|14037.9|14031.7|14029.6|519
1586322600000|2020-04-08 05:10:00|14033.1|14030.6|14031.2|14029.1|14034.2|14031.9|14030.9|14029.1|551
1586322900000|2020-04-08 05:15:00|14031.4|14029.3|14029.2|14027.1|14036.2|14033.8|14029|14026.8|610
1586323200000|2020-04-08 05:20:00|14029.3|14027.2|14036.6|14034.5|14036.9|14034.8|14029.2|14027.1|399
1586323500000|2020-04-08 05:25:00|14036.7|14034.6|14041.2|14039|14042|14039.9|14036.7|14034.6|423
1586323800000|2020-04-08 05:30:00|14041.1|14039.2|14041.6|14039.5|14042.2|14040.1|14037.7|14035.3|622
1586324100000|2020-04-08 05:35:00|14041.7|14039.6|14043.4|14041.1|14043.5|14041.4|14038.7|14036.6|494
1586324400000|2020-04-08 05:40:00|14043.3|14041.2|14038.8|14036.7|14044.9|14043|14038.7|14036.6|501
1586324700000|2020-04-08 05:45:00|14039.1|14037|14033.5|14031.4|14040.6|14038.5|14032.7|14031|533
1586325000000|2020-04-08 05:50:00|14033.6|14031.5|14033.2|14030.8|14035|14032.9|14030.7|14028.4|637
1586325300000|2020-04-08 05:55:00|14033.1|14030.7|14032.6|14030.3|14035.9|14033.8|14031.1|14028.8|693
1586325600000|2020-04-08 06:00:00|14032.5|14030.4|14060.5|14058.4|14061.3|14059.2|14031.1|14029|1501
1586325900000|2020-04-08 06:05:00|14060.4|14058.3|14057.7|14055|14064.7|14062.1|14047.5|14045.4|1297
1586326200000|2020-04-08 06:10:00|14057.2|14054.8|14054.5|14052.2|14057.3|14054.9|14050|14047.9|1164
1586326500000|2020-04-08 06:15:00|14054.6|14052.3|14068.4|14066.3|14071.7|14069.6|14051.9|14049.8|1031
1586326800000|2020-04-08 06:20:00|14068.5|14066.2|14073.7|14071.6|14074.8|14072.7|14064.5|14062.4|955
1586327100000|2020-04-08 06:25:00|14073.5|14071.4|14071|14068.7|14078.2|14076.1|14069.4|14067.3|1010
1586327400000|2020-04-08 06:30:00|14070.9|14068.8|14069.9|14067.8|14076.5|14074.4|14063.4|14061.3|855
1586327700000|2020-04-08 06:35:00|14070|14067.9|14080.8|14078.7|14083|14080.9|14068.3|14066.2|892
1586328000000|2020-04-08 06:40:00|14080.7|14078.6|14068.1|14066|14080.7|14078.6|14067|14064.9|663
1586328300000|2020-04-08 06:45:00|14068.2|14066.1|14061|14058.9|14070.2|14068.1|14059.8|14057.4|786
1586328600000|2020-04-08 06:50:00|14061.1|14058.8|14058.7|14056.6|14067|14064.9|14057.5|14055.4|901
1586328900000|2020-04-08 06:55:00|14058.6|14056.5|14056.7|14055.4|14060.5|14058.5|14055.9|14053.8|715
1586329200000|2020-04-08 07:00:00|14055.7|14054.4|14049.6|14047.5|14063.1|14060.9|14048.8|14046.7|1085
1586329500000|2020-04-08 07:05:00|14049.5|14047.4|14050.8|14048.7|14055.4|14053.3|14044.9|14043.1|963
1586329800000|2020-04-08 07:10:00|14050.7|14048.6|14046.5|14044.4|14054.5|14052.4|14044.3|14042.5|862
1586330100000|2020-04-08 07:15:00|14046.6|14044.5|14052.8|14051.5|14055.8|14053.7|14041|14038.9|733
1586330400000|2020-04-08 07:20:00|14053|14051.7|14058.9|14056.8|14063.3|14061.5|14052.4|14051|872
1586330700000|2020-04-08 07:25:00|14058.8|14056.7|14054.7|14052.6|14058.9|14056.8|14051.3|14049.2|823
1586331000000|2020-04-08 07:30:00|14055.3|14053.2|14054|14051.9|14061.9|14059.8|14051.7|14049.6|965
1586331300000|2020-04-08 07:35:00|14053.9|14051.8|14038.2|14036.1|14054.1|14052|14036|14033.9|940
1586331600000|2020-04-08 07:40:00|14038.1|14036|14041.3|14039.2|14043.4|14041.2|14033.6|14031.5|849
1586331900000|2020-04-08 07:45:00|14041.2|14039.1|14045.6|14043.2|14046.6|14044.4|14033.2|14031.1|931
1586332200000|2020-04-08 07:50:00|14045.5|14043.3|14037.5|14035.4|14045.8|14043.5|14037.5|14035.1|766
1586332500000|2020-04-08 07:55:00|14037.7|14035.5|14033.4|14031.3|14042.6|14040.5|14033.4|14031.3|873
1586332800000|2020-04-08 08:00:00|14033.6|14031.5|14035.6|14033.5|14042|14039.9|14032.5|14030.4|1031
1586333100000|2020-04-08 08:05:00|14035.9|14033.8|14038.2|14036.1|14043.1|14041|14029.9|14027.5|954
1586333400000|2020-04-08 08:10:00|14038.1|14036|14040.7|14038.5|14045.7|14043.6|14034.8|14032.7|795
1586333700000|2020-04-08 08:15:00|14040.6|14037.5|14045.3|14043.2|14046.3|14044.2|14038|14036.3|723
1586334000000|2020-04-08 08:20:00|14045.2|14043.1|14043.2|14041.1|14051.6|14049.5|14042.8|14040.7|667
1586334300000|2020-04-08 08:25:00|14042.8|14040.7|14053.3|14051.2|14054.1|14052|14042.8|14040.7|722
1586334600000|2020-04-08 08:30:00|14053.4|14051.3|14063.5|14061.4|14066.2|14064.3|14053.3|14051.2|816
1586334900000|2020-04-08 08:35:00|14063.6|14061.5|14064.5|14062.4|14067.9|14066|14062.7|14060.6|682
1586335200000|2020-04-08 08:40:00|14064.6|14062.5|14056.8|14054.7|14064.9|14063|14052.3|14050.2|654
1586335500000|2020-04-08 08:45:00|14057|14054.9|14054.5|14052.4|14058.8|14057.3|14053.7|14051.6|650
1586335800000|2020-04-08 08:50:00|14054.6|14052.5|14046.5|14044.4|14057.1|14055|14046.2|14044|724
1586336100000|2020-04-08 08:55:00|14046.4|14044.3|14036.8|14034.7|14047.5|14045.4|14034.8|14032.8|912
1586336400000|2020-04-08 09:00:00|14036.5|14034.4|14043.1|14041|14055.3|14053.2|14035.1|14033|845
1586336700000|2020-04-08 09:05:00|14042.9|14040.8|14039.6|14037.5|14043.2|14041.1|14035.1|14033.3|719
1586337000000|2020-04-08 09:10:00|14039.4|14038.1|14043.7|14041.4|14045.9|14044|14038.3|14036.2|747
1586337300000|2020-04-08 09:15:00|14043.5|14042.2|14032.2|14030|14044.6|14042.5|14032.2|14029.9|737
1586337600000|2020-04-08 09:20:00|14032.3|14029.9|14026.7|14024.6|14034.2|14032.1|14023.5|14021.8|795
1586337900000|2020-04-08 09:25:00|14027.1|14025|14013.8|14011.7|14034|14031.9|14012.4|14010|857
1586338200000|2020-04-08 09:30:00|14014|14011.8|14024.1|14022|14024.5|14022.4|14012.1|14010|906
1586338500000|2020-04-08 09:35:00|14024.4|14022.3|14022.5|14020.4|14024.9|14022.8|14019.8|14017.7|639
1586338800000|2020-04-08 09:40:00|14022.4|14020.3|14019.1|14017|14022.6|14020.5|14016.6|14014.5|614
1586339100000|2020-04-08 09:45:00|14018.4|14016.9|14017.7|14015.6|14020.2|14018.1|14012.6|14010.4|778
1586339400000|2020-04-08 09:50:00|14018|14015.9|14028.3|14026.2|14029.5|14027.4|14018|14015.9|619
1586339700000|2020-04-08 09:55:00|14028.2|14026.1|14015.9|14013.8|14028.3|14026.2|14014|14011.9|799
1586340000000|2020-04-08 10:00:00|14015.7|14013.6|14016.1|14013.8|14020.4|14018.3|14013|14011.1|740
1586340300000|2020-04-08 10:05:00|14016|14013.9|14020.1|14018|14022.3|14020.2|14012.8|14010.7|741
1586340600000|2020-04-08 10:10:00|14020.2|14018.1|14026.4|14024.3|14028.9|14027.2|14020.1|14018|641
1586340900000|2020-04-08 10:15:00|14026.3|14024.1|14022.5|14020.4|14028.3|14026.2|14020.2|14018.1|628
1586341200000|2020-04-08 10:20:00|14022.6|14020.5|14021.1|14019|14024.9|14022.6|14016.2|14014.1|603
1586341500000|2020-04-08 10:25:00|14021.2|14019.2|14017.1|14015|14023.2|14021.1|14016.9|14014.8|618
1586341800000|2020-04-08 10:30:00|14017.2|14015.1|14006.5|14004.4|14018.7|14016.6|14005.3|14003.2|794
1586342100000|2020-04-08 10:35:00|14006.4|14004.3|14008.2|14006|14013.3|14011.7|14004.2|14002.1|643
1586342400000|2020-04-08 10:40:00|14008.3|14006.1|14013.9|14011.8|14017.5|14015.4|14007.3|14005.1|581
1586342700000|2020-04-08 10:45:00|14013.8|14011.7|14014.8|14012.7|14016.6|14014.5|14011.3|14009.2|475
1586343000000|2020-04-08 10:50:00|14014.9|14012.8|14010.9|14008.8|14016.3|14014.2|14010.3|14008.5|532
1586343300000|2020-04-08 10:55:00|14011|14008.9|14015.1|14013|14021.5|14019.5|14010.9|14008.8|722
1586343600000|2020-04-08 11:00:00|14015.3|14013.2|14015.4|14013.3|14020.5|14018.4|14014.6|14012.5|823
1586343900000|2020-04-08 11:05:00|14015.5|14013.4|14007.2|14005.1|14016|14013.9|14002.7|14000.6|811
1586344200000|2020-04-08 11:10:00|14007.1|14005|13992.5|13990.4|14008.4|14006.3|13992.1|13990|737
1586344500000|2020-04-08 11:15:00|13992.6|13990.5|13998|13995.9|13999|13996.9|13992.5|13990.4|627
1586344800000|2020-04-08 11:20:00|13998.2|13996.1|14001.7|13999.6|14001.9|14000.2|13994.2|13992.1|716
1586345100000|2020-04-08 11:25:00|14001.6|13999.5|14002.3|14000.2|14005.4|14003.3|14000.3|13998.8|733
1586345400000|2020-04-08 11:30:00|14002.6|14000.5|14000.1|13998.8|14006.3|14004.4|13999.3|13997.8|617
1586345700000|2020-04-08 11:35:00|14000.2|13998.9|13994.6|13993.3|14002.8|14001.1|13994.6|13992.7|542
1586346000000|2020-04-08 11:40:00|13994.9|13993.6|14005.9|14003.8|14007.2|14005.1|13994.5|13993|701
1586346300000|2020-04-08 11:45:00|14005.8|14003.7|14010.4|14008.3|14014.6|14012.7|14005|14002.9|656
1586346600000|2020-04-08 11:50:00|14010.3|14008.2|14010.5|14008.4|14012|14010.2|14006.9|14005.6|543
1586346900000|2020-04-08 11:55:00|14010.6|14008.5|14011.3|14009.2|14013.6|14012|14004.1|14002.8|745
1586347200000|2020-04-08 12:00:00|14011.5|14009.4|14015.7|14013.6|14020.7|14018.6|14011.4|14009.4|766
1586347500000|2020-04-08 12:05:00|14015.6|14013.5|14012.2|14010.9|14017.1|14015|14011.3|14010|598
1586347800000|2020-04-08 12:10:00|14012.3|14011|14014.8|14012.7|14014.8|14012.7|14007.5|14006|525
1586348100000|2020-04-08 12:15:00|14014.7|14012.6|14011.7|14009.6|14016.7|14014.6|14010.6|14008.9|550
1586348400000|2020-04-08 12:20:00|14012.3|14010.2|14017.9|14015.8|14017.9|14016.5|14010.1|14008.8|548
1586348700000|2020-04-08 12:25:00|14017.8|14015.7|14024.2|14021.3|14028.5|14027.1|14017.3|14015.2|729
1586349000000|2020-04-08 12:30:00|14024.3|14021.2|14034|14031.9|14035|14033.3|14022.9|14021|666
1586349300000|2020-04-08 12:35:00|14033.9|14031.8|14032.3|14030.2|14037.1|14035.3|14030.7|14029.1|643
1586349600000|2020-04-08 12:40:00|14032.4|14030.3|14029.3|14027.2|14035.8|14033.8|14029.1|14027|612
1586349900000|2020-04-08 12:45:00|14029.2|14027.1|14024.3|14023|14029.8|14028.3|14020.2|14018.1|695
1586350200000|2020-04-08 12:50:00|14024.2|14022.9|14036.9|14035.6|14040.1|14038.3|14024.2|14022.6|616
1586350500000|2020-04-08 12:55:00|14036.7|14035.4|14031.2|14029.1|14042.6|14041|14030|14028.3|716
1586350800000|2020-04-08 13:00:00|14031.4|14029.3|14027.9|14026.6|14031.8|14029.7|14020.3|14018.4|790
1586351100000|2020-04-08 13:05:00|14028.4|14026.3|14018.9|14016.8|14028.5|14027.1|14015.9|14013.8|739
1586351400000|2020-04-08 13:10:00|14018.7|14016.6|14022.1|14020.8|14022.7|14021.4|14015.1|14013|644
1586351700000|2020-04-08 13:15:00|14022.4|14021.1|14019.7|14018.4|14024.2|14022.1|14012.1|14010|669
1586352000000|2020-04-08 13:20:00|14019.6|14018.3|14029.4|14028.1|14029.9|14028.3|14018.3|14017|557
1586352300000|2020-04-08 13:25:00|14029.3|14028|14025.8|14023.7|14033.3|14031.2|14022.9|14020.8|735
1586352600000|2020-04-08 13:30:00|14025.6|14023.5|14022.3|14021|14027.6|14025.9|14020.3|14018.2|1052
1586352900000|2020-04-08 13:35:00|14022.6|14021.3|14020.1|14018|14028.9|14027.6|14019.1|14017|857
1586353200000|2020-04-08 13:40:00|14020|14017.9|14015.9|14013.8|14020.3|14018.2|14013.5|14011.4|1080
1586353500000|2020-04-08 13:45:00|14015.8|14013.7|14024.4|14022.3|14028.1|14026.3|14008.9|14007.1|927
1586353800000|2020-04-08 13:50:00|14024.5|14022.4|14029.5|14027.4|14033|14031.1|14023.1|14021.2|966
1586354100000|2020-04-08 13:55:00|14029.6|14027.5|14027.8|14025.7|14033.3|14031.2|14026|14023.9|887
1586354400000|2020-04-08 14:00:00|14027.9|14025.8|14029.3|14028|14029.4|14028|14023.6|14021.8|738
1586354700000|2020-04-08 14:05:00|14029.4|14028.1|14039.7|14037.6|14045.1|14043.5|14026.9|14024.8|789
1586355000000|2020-04-08 14:10:00|14039.6|14037.5|14045.4|14043.3|14046.5|14044.7|14036.3|14034.5|821
1586355300000|2020-04-08 14:15:00|14045.5|14043.4|14040.6|14038.5|14051.8|14049.7|14039.9|14038.3|834
1586355600000|2020-04-08 14:20:00|14040.7|14038.6|14046.5|14044.4|14046.8|14044.9|14038|14036|640
1586355900000|2020-04-08 14:25:00|14046.4|14044.3|14042.7|14039.8|14048.2|14046.6|14040.5|14038.4|767
1586356200000|2020-04-08 14:30:00|14042.8|14039.9|14037.4|14035.3|14045.3|14043.2|14031.9|14030.2|904
1586356500000|2020-04-08 14:35:00|14037.5|14035.4|14055.3|14053.2|14056.8|14055|14035.3|14033.4|904
1586356800000|2020-04-08 14:40:00|14055.6|14053.5|14063.7|14061.6|14069.9|14067.8|14053.3|14051.8|1054
1586357100000|2020-04-08 14:45:00|14064|14061.9|14053.8|14052.5|14067.3|14065.2|14053.8|14052.5|1052
1586357400000|2020-04-08 14:50:00|14053.7|14052.4|14055.7|14054.4|14057|14054.9|14047.1|14045.3|1077
1586357700000|2020-04-08 14:55:00|14055.8|14054.5|14058.9|14057.6|14072.9|14071.5|14055.5|14054.1|1172
1586358000000|2020-04-08 15:00:00|14058.8|14057.5|14065|14062.9|14065.1|14063.2|14053.7|14052|955
1586358300000|2020-04-08 15:05:00|14065.3|14063.2|14050.5|14048.4|14065.5|14063.4|14047|14044.9|786
1586358600000|2020-04-08 15:10:00|14050.6|14048.5|14034|14032.7|14050.6|14048.5|14034|14031.9|816
1586358900000|2020-04-08 15:15:00|14034.5|14033.2|14033.5|14031.4|14040.8|14038.7|14031.8|14029.7|773
1586359200000|2020-04-08 15:20:00|14033.6|14031.5|14023.4|14021.3|14033.6|14031.5|14020.3|14018.9|801
1586359500000|2020-04-08 15:25:00|14023.1|14021.8|14002.6|14000.5|14023.3|14021.8|13995.9|13994.2|1114
1586359800000|2020-04-08 15:30:00|14002.7|14000.6|14005.6|14003.5|14013.1|14011.2|14000.9|13999.2|1029
1586360100000|2020-04-08 15:35:00|14005.5|14003.4|14002.4|14000.3|14006.8|14005.1|14000.4|13998.8|731
1586360400000|2020-04-08 15:40:00|14002.2|14000.1|14011.6|14010.3|14012.3|14010.7|14000.7|13999.4|733
1586360700000|2020-04-08 15:45:00|14011.3|14010|14013.1|14011|14013.7|14011.7|14006.3|14004.4|704
1586361000000|2020-04-08 15:50:00|14013.2|14011.1|14015.3|14013.2|14018.4|14016.9|14013.1|14011|656
1586361300000|2020-04-08 15:55:00|14015.2|14013.1|14018.2|14016.1|14020.7|14019.4|14013.8|14011.7|783
1586361600000|2020-04-08 16:00:00|14018.1|14016|14018.7|14017.4|14020.8|14019.5|14016.8|14014.7|605
1586361900000|2020-04-08 16:05:00|14018.8|14017.5|14025.8|14024.5|14026.5|14025.1|14018.8|14017.5|731
1586362200000|2020-04-08 16:10:00|14026|14024.7|14038|14035.9|14039|14037.6|14025.6|14024.3|724
1586362500000|2020-04-08 16:15:00|14037.9|14035.8|14042.5|14041.2|14047.2|14045.5|14035.5|14033.4|790
1586362800000|2020-04-08 16:20:00|14042.4|14041.1|14044.9|14042.8|14047.2|14045.1|14041.1|14039.1|658
1586363100000|2020-04-08 16:25:00|14044.8|14042.7|14041.6|14040.3|14045.3|14044|14041.1|14039.8|593
1586363400000|2020-04-08 16:30:00|14041.7|14040.4|14037.2|14035.1|14042.5|14041.2|14036.8|14035|525
1586363700000|2020-04-08 16:35:00|14037.1|14035|14034.2|14032.9|14042.3|14041|14033.9|14032.2|647
1586364000000|2020-04-08 16:40:00|14034.3|14033|14031.9|14030.6|14035|14033.3|14029.8|14028.1|518
1586364300000|2020-04-08 16:45:00|14031.8|14030.5|14029.5|14028.2|14033.6|14032.1|14027.9|14026.4|526
1586364600000|2020-04-08 16:50:00|14029.1|14027.8|14030|14028.7|14032.9|14031.6|14028.7|14027.3|552
1586364900000|2020-04-08 16:55:00|14029.9|14028.6|14025|14022.9|14030.6|14029.3|14020.9|14019.6|734
1586365200000|2020-04-08 17:00:00|14024.5|14023.2|14034.3|14033|14034.8|14033.2|14023.1|14021.5|734
1586365500000|2020-04-08 17:05:00|14034.4|14033.1|14037|14035.7|14037.9|14036.6|14023.9|14022.5|705
1586365800000|2020-04-08 17:10:00|14036.8|14035.5|14035.8|14034.5|14039.2|14037.9|14034|14032.7|588
1586366100000|2020-04-08 17:15:00|14035.9|14034.6|14046.8|14045.5|14048.5|14046.8|14032.5|14030.8|683
1586366400000|2020-04-08 17:20:00|14046.7|14045.4|14046.1|14044.8|14052.7|14051.4|14045.3|14044|594
1586366700000|2020-04-08 17:25:00|14046.2|14044.9|14055|14053.7|14055.8|14054.5|14045.2|14043.9|548
1586367000000|2020-04-08 17:30:00|14054.9|14053.6|14061.1|14059.8|14061.8|14060.5|14052.6|14051.3|616
1586367300000|2020-04-08 17:35:00|14061.2|14059.9|14061.3|14060|14062.8|14061.5|14059.1|14057.7|542
1586367600000|2020-04-08 17:40:00|14061.2|14059.9|14058.1|14056.8|14061.8|14060.5|14057|14055.7|506
1586367900000|2020-04-08 17:45:00|14058.2|14056.9|14061.3|14060|14063.3|14062|14057.8|14056.5|363
1586368200000|2020-04-08 17:50:00|14061.4|14060.1|14061.1|14059|14062.2|14060.9|14058.1|14056.1|499
1586368500000|2020-04-08 17:55:00|14061|14058.9|14065.6|14059.1|14066.8|14064.3|14060|14057.9|690
1586368800000|2020-04-08 18:00:00|14065|14057.9|14069.4|14067.3|14071.8|14070|14059.8|14057.2|719
1586369100000|2020-04-08 18:05:00|14069.5|14067.4|14072.6|14071.3|14077|14075.7|14068.2|14066.4|743
1586369400000|2020-04-08 18:10:00|14072|14070.7|14064.4|14063.1|14074.5|14073.1|14064|14062.4|847
1586369700000|2020-04-08 18:15:00|14064.2|14062.9|14036.8|14034.7|14064.5|14063.2|14031.5|14029.3|1447
1586370000000|2020-04-08 18:20:00|14036.9|14034.8|14044.2|14042.1|14054.9|14052.8|14034.8|14032.7|1113
1586370300000|2020-04-08 18:25:00|14044.5|14042.4|14045.1|14043|14050.5|14048.4|14040|14038.4|946
1586370600000|2020-04-08 18:30:00|14045.3|14043.2|14043.9|14042.6|14050.8|14048.7|14043.1|14041.4|817
1586370900000|2020-04-08 18:35:00|14044|14042.7|14042.5|14040.4|14047.3|14045.2|14038.3|14036.9|611
1586371200000|2020-04-08 18:40:00|14042.3|14040.2|14041|14038.9|14043|14041.4|14034.3|14032.8|561
1586371500000|2020-04-08 18:45:00|14040.9|14038.8|14045.3|14043.2|14045.7|14043.9|14035.8|14034.3|522
1586371800000|2020-04-08 18:50:00|14045.7|14043.6|14042.8|14040.7|14045.7|14044.1|14038.7|14036.6|455
1586372100000|2020-04-08 18:55:00|14042.7|14040.6|14040.6|14039.3|14048.6|14046.6|14038.7|14037.2|634
1586372400000|2020-04-08 19:00:00|14041.1|14039|14033.8|14032.5|14042.9|14040.9|14033.7|14032.2|568
1586372700000|2020-04-08 19:05:00|14034.2|14032.1|14031|14028.9|14035.3|14033.6|14029|14027.7|593
1586373000000|2020-04-08 19:10:00|14031.1|14029|14033.2|14031.9|14035.6|14034.2|14030.3|14028.7|648
1586373300000|2020-04-08 19:15:00|14033.3|14032|14031.1|14029|14034.4|14032.7|14030.4|14028.8|593
1586373600000|2020-04-08 19:20:00|14031.2|14029.1|14030.1|14028.8|14032.1|14030.5|14028.8|14026.9|653
1586373900000|2020-04-08 19:25:00|14030.2|14028.9|14030.9|14029.6|14032|14030.3|14027.8|14026.3|528
1586374200000|2020-04-08 19:30:00|14030.8|14029.5|14031.1|14029.8|14032|14030.4|14027.8|14026|729
1586374500000|2020-04-08 19:35:00|14031|14029.7|14036.1|14034|14037.6|14036.3|14030.6|14028.9|664
1586374800000|2020-04-08 19:40:00|14036|14033.9|14032.9|14030.8|14042.1|14040.1|14032.6|14030.5|715
1586375100000|2020-04-08 19:45:00|14032.7|14030.6|14032.6|14030.5|14034.6|14033|14030.7|14028.8|580
1586375400000|2020-04-08 19:50:00|14032.7|14030.6|14036.6|14034.5|14037.2|14035.1|14027.6|14025.6|894
1586375700000|2020-04-08 19:55:00|14036.8|14034.7|14036.8|14035.5|14038.8|14037|14034.2|14032.9|721
1586376000000|2020-04-08 20:00:00|14036.9|14035.6|14031.1|14029|14037.4|14035.6|14023.2|14021.4|534
1586376300000|2020-04-08 20:05:00|14030.7|14028.6|14031.3|14030|14033.3|14031.5|14025.8|14023.9|671
1586376600000|2020-04-08 20:10:00|14031.9|14029.8|14028.2|14026.1|14034|14032.1|14026.4|14024.6|405
1586376900000|2020-04-08 20:15:00|14028.5|14026.4|14036.3|14034.2|14036.4|14034.3|14028.3|14026.2|265
1586377200000|2020-04-08 20:20:00|14036.4|14034.3|14031.5|14029.4|14036.4|14034.3|14030.5|14029|231
1586377500000|2020-04-08 20:25:00|14031.4|14029.3|14028.2|14026.9|14031.5|14029.4|14027.8|14026.5|219
1586377800000|2020-04-08 20:30:00|14028.6|14027.3|14030.1|14028|14030.3|14028.2|14027.4|14025.9|218
1586378100000|2020-04-08 20:35:00|14031|14028.9|14032.8|14030.7|14033|14030.9|14028.3|14026.2|294
1586378400000|2020-04-08 20:40:00|14032.7|14030.6|14026.6|14025.3|14033.6|14031.8|14026.5|14024.6|283
1586378700000|2020-04-08 20:45:00|14026.7|14025.4|14019.5|14017.2|14027.6|14025.4|14018.8|14016.6|419
1586379000000|2020-04-08 20:50:00|14019.6|14017.3|14021.9|14019.7|14023.8|14021.6|14014.5|14012.3|570
1586379300000|2020-04-08 20:55:00|14021.4|14019|14015.7|14011.6|14021.5|14019|14008.3|14005.6|625
1586379600000|2020-04-08 21:00:00|14016.3|14011.7|14022.4|14017.2|14023.9|14019|14015.4|14011|157
1586379900000|2020-04-08 21:05:00|14021.7|14015.5|14019.5|14011.5|14024|14020.8|14016.4|14010.4|427
1586380200000|2020-04-08 21:10:00|14019.1|14011.1|14022|14014.5|14027.1|14020.5|14019.1|14011.1|485
1586380500000|2020-04-08 21:15:00|14022.1|14014.6|14023|14016.3|14024.3|14018.6|14020.5|14013.3|336
1586380800000|2020-04-08 21:20:00|14022.8|14016.6|14025.5|14021.6|14027.6|14021.6|14022.1|14016.4|327
1586381100000|2020-04-08 21:25:00|14026.9|14021.4|14025.6|14019.5|14027.9|14022.7|14023.8|14018.4|334
1586381400000|2020-04-08 21:30:00|14025.2|14019.3|14025.8|14019.3|14027|14020.7|14023.1|14017|325
1586381700000|2020-04-08 21:35:00|14025.9|14019.2|14026.5|14021.5|14028.3|14023.6|14024.5|14017|300
1586382000000|2020-04-08 21:40:00|14026.1|14021.1|14025.3|14019.5|14028.4|14023.4|14024.1|14018.4|346
1586382300000|2020-04-08 21:45:00|14024.8|14019.3|14024.3|14019.8|14025.6|14020.7|14022.7|14016.9|365
1586382600000|2020-04-08 21:50:00|14024.4|14019.4|14024.5|14018.5|14025.8|14020.5|14023.9|14017.7|236
1586382900000|2020-04-08 21:55:00|14024.4|14018.4|14023.9|14019.3|14026.2|14021.3|14021|14016.4|338
1586383200000|2020-04-08 22:00:00|14023.7|14019.5|14019.7|14015.3|14025.1|14020.6|14017.8|14014|307
1586383500000|2020-04-08 22:05:00|14019.9|14015.5|14019.6|14016.3|14021.5|14017.5|14018.7|14015|187
1586383800000|2020-04-08 22:10:00|14019.7|14016.4|14020.1|14015.7|14020.5|14017|14018.5|14015.1|183
1586384100000|2020-04-08 22:15:00|14020.5|14015.5|14019.4|14016.7|14020.5|14016.8|14019.1|14015.4|184
1586384400000|2020-04-08 22:20:00|14019.8|14016.8|14017.8|14014.2|14020.2|14016.8|14016.5|14013.6|229
1586384700000|2020-04-08 22:25:00|14017.7|14014.1|14019.3|14015.4|14020.1|14016.8|14016.8|14014.1|278
1586385000000|2020-04-08 22:30:00|14018.5|14016.1|14015.2|14012.4|14020.5|14016.1|14015|14012.4|288
1586385300000|2020-04-08 22:35:00|14015.3|14012.3|14016.1|14013.5|14018.8|14015.8|14012.1|14009.3|392
1586385600000|2020-04-08 22:40:00|14016.2|14013.4|14016.4|14013.4|14017|14013.5|14014.1|14011|270
1586385900000|2020-04-08 22:45:00|14016.5|14013.6|14016.4|14012.7|14017.6|14013.8|14011.8|14008.4|380
1586386200000|2020-04-08 22:50:00|14016.2|14012.8|14017.3|14014.4|14018.1|14014.6|14015.1|14012.5|379
1586386500000|2020-04-08 22:55:00|14017.5|14014.7|14025.4|14023.3|14026.4|14023.6|14016.7|14014.2|449
1586386800000|2020-04-08 23:00:00|14025.5|14023.4|14018.6|14016|14026.2|14023.6|14017.8|14015.5|535
1586387100000|2020-04-08 23:05:00|14018.9|14016.1|14016.5|14013.9|14020.4|14017.5|14015.2|14012.2|576
1586387400000|2020-04-08 23:10:00|14016.8|14014|14011.2|14007.6|14019.2|14016.4|14010.4|14007.1|682
1586387700000|2020-04-08 23:15:00|14010.9|14007.5|14009.6|14007.1|14013|14010.6|14009.1|14006.7|579
1586388000000|2020-04-08 23:20:00|14009.5|14007.2|14008.1|14006|14010|14007.6|14006.9|14004.7|583
1586388300000|2020-04-08 23:25:00|14008.3|14006.2|14008.4|14006.3|14011|14008.7|14007.8|14005.3|520
1586388600000|2020-04-08 23:30:00|14008.2|14006.1|14008.9|14006.3|14009.5|14007.1|14005.6|14003.5|560
1586388900000|2020-04-08 23:35:00|14008.6|14006|14008.4|14005.7|14009.2|14006.8|14006.5|14003.9|497
1586389200000|2020-04-08 23:40:00|14008.3|14005.8|14004|14001.5|14009.3|14006.9|14003.5|14001.3|456
1586389500000|2020-04-08 23:45:00|14003.9|14001.6|14001.9|13999.8|14004|14001.9|14001.2|13999.6|361
1586389800000|2020-04-08 23:50:00|14001.8|13999.7|14003.2|14001.1|14004.4|14002.2|14001.8|13999.7|272
1586390100000|2020-04-08 23:55:00|14003.1|14001|14004|14001.9|14006.2|14004.1|14003|14000.9|606
1586390400000|2020-04-09 00:00:00|14003.9|14001.8|14014.9|14012.8|14015.5|14013.2|14003.3|14001.2|715
1586390700000|2020-04-09 00:05:00|14014.8|14012.7|14014.9|14012.6|14018.4|14016.3|14014.3|14012.2|557
1586391000000|2020-04-09 00:10:00|14015|14012.4|14014.8|14012.7|14018.4|14016|14013.3|14011.2|563
1586391300000|2020-04-09 00:15:00|14014.4|14012.3|14013.8|14011.7|14016.4|14014.2|14011.3|14009.2|616
1586391600000|2020-04-09 00:20:00|14013.7|14011.6|14015.7|14013.6|14016|14013.8|14011.7|14009.6|397
1586391900000|2020-04-09 00:25:00|14015.6|14013.5|14012.7|14010.5|14016.9|14014.8|14012.5|14010.3|413
1586392200000|2020-04-09 00:30:00|14012.9|14010.8|14013|14010.9|14014.8|14013.1|14009.7|14007.6|407
1586392500000|2020-04-09 00:35:00|14012.9|14010.8|14013.1|14011|14015.3|14013.2|14011.6|14009.5|402
1586392800000|2020-04-09 00:40:00|14012.9|14010.8|14011.2|14009.1|14013.8|14011.7|14011|14008.7|405
1586393100000|2020-04-09 00:45:00|14011.3|14009.2|14008.3|14006|14012.2|14010.1|14008.1|14005.8|435
1586393400000|2020-04-09 00:50:00|14008.2|14006.1|14008.4|14006.3|14008.7|14006.6|14004.2|14002|518
1586393700000|2020-04-09 00:55:00|14008.3|14006.2|14007.6|14005.5|14014.7|14012.5|14007.1|14004.9|807
1586394000000|2020-04-09 01:00:00|14007.8|14005.7|14007.9|14005.8|14012.4|14010.3|14004.6|14002.5|861
1586394300000|2020-04-09 01:05:00|14007.7|14005.6|14013|14010.8|14013.4|14011.1|14007.3|14004.9|710
1586394600000|2020-04-09 01:10:00|14013.1|14010.6|14013.4|14011.2|14015.3|14013|14010.3|14007.6|728
1586394900000|2020-04-09 01:15:00|14013.5|14011.4|14014.1|14012|14018.6|14016.5|14010.7|14008.6|570
1586395200000|2020-04-09 01:20:00|14014.2|14012.1|14014.2|14012|14016.4|14014.1|14013.8|14011.6|433
1586395500000|2020-04-09 01:25:00|14013.9|14011.8|14015|14012.9|14015.5|14013.3|14012.3|14010.2|494
1586395800000|2020-04-09 01:30:00|14015.1|14013|14026.8|14024.6|14033.4|14031.2|14014.9|14012.7|1125
1586396100000|2020-04-09 01:35:00|14027|14024.5|14028.8|14026.2|14032.2|14029.9|14022.1|14019.8|911
1586396400000|2020-04-09 01:40:00|14028.9|14026|14026.9|14024.3|14033.3|14031|14024.7|14022.3|957
1586396700000|2020-04-09 01:45:00|14026.8|14024.2|14025.8|14023.5|14030.8|14028.3|14024|14021.8|765
1586397000000|2020-04-09 01:50:00|14025.6|14023.7|14026|14023.7|14026.6|14024.5|14022.5|14020.4|750
1586397300000|2020-04-09 01:55:00|14026.1|14023.6|14033.1|14030.6|14033.2|14031|14022.5|14020.2|744
1586397600000|2020-04-09 02:00:00|14033|14030.7|14031.6|14029.4|14033.8|14031.7|14029.5|14027.2|729
1586397900000|2020-04-09 02:05:00|14031.4|14029.3|14029.8|14027.7|14032|14029.8|14026.8|14024.5|618
1586398200000|2020-04-09 02:10:00|14029.7|14027.6|14024.4|14022.1|14029.7|14027.6|14024.2|14022|607
1586398500000|2020-04-09 02:15:00|14024.3|14022.2|14025.7|14023.5|14026.2|14023.8|14022.2|14019.6|639
1586398800000|2020-04-09 02:20:00|14025.6|14023.3|14025|14022.9|14028.8|14026.7|14023.4|14021.2|615
1586399100000|2020-04-09 02:25:00|14025.1|14023|14027.1|14025|14027.5|14025.4|14023.7|14021.5|492
1586399400000|2020-04-09 02:30:00|14027.2|14025.1|14028.5|14026.4|14029.9|14027.8|14027.2|14025.1|637
1586399700000|2020-04-09 02:35:00|14028.6|14026.5|14029.5|14027.4|14030.6|14028.5|14026.1|14023.9|477
1586400000000|2020-04-09 02:40:00|14029.4|14027.3|14034.3|14032.2|14035.6|14033.4|14029.4|14027.2|487
1586400300000|2020-04-09 02:45:00|14034.4|14032.3|14033.4|14031.3|14036.4|14034.3|14032.2|14030.1|502
1586400600000|2020-04-09 02:50:00|14033.5|14031.4|14033.1|14030.9|14035.7|14033.6|14032|14029.8|535
1586400900000|2020-04-09 02:55:00|14033.2|14031|14029.3|14027.2|14033.9|14031.8|14029.2|14026.8|478
1586401200000|2020-04-09 03:00:00|14029.4|14027.3|14027.5|14025.4|14031|14028.9|14026.7|14024.6|414
1586401500000|2020-04-09 03:05:00|14027.4|14025.3|14026.2|14024.1|14028.4|14026.3|14025.1|14023.3|334
1586401800000|2020-04-09 03:10:00|14026.3|14024.2|14027.4|14025.3|14028.7|14026.5|14026.1|14024|329
1586402100000|2020-04-09 03:15:00|14027.5|14025.4|14029.4|14027.2|14030.2|14028.1|14027.4|14025.3|262
1586402400000|2020-04-09 03:20:00|14029.3|14027.3|14024|14021.9|14029.7|14027.6|14023.9|14021.8|475
1586402700000|2020-04-09 03:25:00|14024.1|14022|14021.9|14019.6|14024.4|14022.3|14019.9|14017.8|482
1586403000000|2020-04-09 03:30:00|14021.8|14019.5|14022.7|14020.4|14024.6|14022.4|14020.6|14018.4|555
1586403300000|2020-04-09 03:35:00|14022.6|14020.6|14022.3|14020|14023.8|14021.4|14019.9|14017.8|335
1586403600000|2020-04-09 03:40:00|14022.1|14019.9|14024.2|14022.1|14026.2|14024.1|14021.8|14019.7|321
1586403900000|2020-04-09 03:45:00|14024.1|14022|14019.9|14017.8|14025.5|14023.4|14018.8|14016.6|380
1586404200000|2020-04-09 03:50:00|14020|14017.9|14021.6|14019.5|14023.7|14021.6|14019.6|14017.5|361
1586404500000|2020-04-09 03:55:00|14021.5|14019.3|14026.5|14024.4|14027|14024.9|14021.5|14019.3|517
1586404800000|2020-04-09 04:00:00|14026.4|14024.3|14025.9|14023.8|14028.5|14026.4|14025.7|14023.5|379
1586405100000|2020-04-09 04:05:00|14026.9|14024.8|14028.2|14025.5|14028.8|14026.7|14026.6|14024|506
1586405400000|2020-04-09 04:10:00|14027.9|14025.6|14029.6|14027.5|14030.1|14028|14027.7|14025.4|456
1586405700000|2020-04-09 04:15:00|14029.7|14027.4|14029.9|14027.8|14031.4|14029.3|14029|14026.7|448
1586406000000|2020-04-09 04:20:00|14030|14027.9|14030.9|14028.4|14032.3|14030.2|14029.1|14027|382
1586406300000|2020-04-09 04:25:00|14031|14028.9|14030.9|14028.8|14032.1|14030.4|14029.7|14027.4|525
1586406600000|2020-04-09 04:30:00|14031|14028.9|14026.6|14024.5|14031|14028.9|14025.5|14023.4|497
1586406900000|2020-04-09 04:35:00|14026.4|14024.2|14024.2|14022|14027.4|14025.2|14024|14021.9|395
1586407200000|2020-04-09 04:40:00|14023.8|14021.7|14027.4|14025.3|14027.6|14025.5|14023.8|14021.7|372
1586407500000|2020-04-09 04:45:00|14027.3|14025.2|14032.5|14030.4|14032.8|14030.7|14027.3|14025.2|348
1586407800000|2020-04-09 04:50:00|14032.4|14030.3|14034.7|14032.6|14034.9|14032.8|14031.2|14029.1|415
1586408100000|2020-04-09 04:55:00|14034.8|14032.7|14034.4|14032.3|14036.6|14035.3|14031.4|14029.3|471
1586408400000|2020-04-09 05:00:00|14034.3|14032.2|14034.5|14032.3|14036.1|14034|14032.6|14030.5|350
1586408700000|2020-04-09 05:05:00|14034.4|14032.2|14035.2|14033.1|14035.4|14033.3|14031.8|14029.9|299
1586409000000|2020-04-09 05:10:00|14035.1|14033|14036.5|14034.4|14037|14034.9|14032.5|14030.4|281
1586409300000|2020-04-09 05:15:00|14036.4|14034.3|14034.3|14032.2|14037.6|14035.5|14033.7|14031.6|354
1586409600000|2020-04-09 05:20:00|14034.5|14032.4|14036.6|14034.5|14037.4|14035.2|14034.5|14032.4|392
1586409900000|2020-04-09 05:25:00|14036.5|14034.4|14033.2|14031.1|14036.6|14034.5|14033|14030.9|316
1586410200000|2020-04-09 05:30:00|14033|14030.9|14034.3|14032.2|14037.1|14035|14033|14030.9|362
1586410500000|2020-04-09 05:35:00|14034.4|14032.3|14033.6|14031.5|14036.1|14034|14031.7|14029.6|273
1586410800000|2020-04-09 05:40:00|14033.5|14031.4|14034.3|14032.2|14035.7|14033.6|14033.5|14031.4|345
1586411100000|2020-04-09 05:45:00|14034.2|14032.1|14036.6|14034.5|14036.8|14034.7|14032.9|14030.8|388
1586411400000|2020-04-09 05:50:00|14036.7|14034.6|14042.4|14040.3|14043|14040.9|14036.5|14034.4|450
1586411700000|2020-04-09 05:55:00|14042.6|14040.5|14047.9|14045.5|14048.4|14046.2|14042.2|14040.1|419
1586412000000|2020-04-09 06:00:00|14048|14045.4|14047.6|14045.4|14052.8|14050.7|14044|14042.2|666
1586412300000|2020-04-09 06:05:00|14048|14045.5|14051.5|14048.9|14054.2|14052.1|14046.4|14044.3|643
1586412600000|2020-04-09 06:10:00|14051.4|14049|14052|14049.6|14053.9|14051.7|14047.6|14045.5|799
1586412900000|2020-04-09 06:15:00|14051.9|14049.9|14044.6|14042.5|14055.3|14053.1|14042.6|14040.5|587
1586413200000|2020-04-09 06:20:00|14044.7|14042.6|14046.5|14044.4|14048.7|14046.4|14043.7|14041.6|571
1586413500000|2020-04-09 06:25:00|14046.6|14044.5|14040.7|14038.6|14048.9|14046.7|14039|14036.9|655
1586413800000|2020-04-09 06:30:00|14040.9|14038.7|14044.4|14042.3|14046.9|14045.1|14039.7|14037.6|553
1586414100000|2020-04-09 06:35:00|14044.5|14042.4|14040|14037.9|14044.5|14042.4|14039.6|14037.5|484
1586414400000|2020-04-09 06:40:00|14040.2|14038.1|14039.8|14037.7|14042.8|14040.7|14037.7|14036.1|417
1586414700000|2020-04-09 06:45:00|14039.7|14037.6|14034.6|14032.5|14041|14038.9|14033.3|14031.1|469
1586415000000|2020-04-09 06:50:00|14033.8|14031.7|14031.6|14029.5|14034.8|14032.5|14031.5|14029.4|314
1586415300000|2020-04-09 06:55:00|14031.7|14029.6|14029.3|14027.2|14032.5|14030.6|14028.9|14027.1|480
1586415600000|2020-04-09 07:00:00|14029.4|14027.3|14023.7|14021.6|14031.5|14029.4|14022.7|14020.6|762
1586415900000|2020-04-09 07:05:00|14023.6|14021.5|14018.4|14017.1|14026.7|14024.6|14018|14015.9|580
1586416200000|2020-04-09 07:10:00|14018.3|14017|14021.4|14019.3|14026|14023.9|14009.9|14008.3|830
1586416500000|2020-04-09 07:15:00|14021.3|14019.2|14027.2|14025.1|14028.7|14026.6|14015.8|14014.4|664
1586416800000|2020-04-09 07:20:00|14027.1|14025|14029.5|14027.4|14031.4|14029.3|14024.1|14022.6|539
1586417100000|2020-04-09 07:25:00|14029.7|14027.6|14030.8|14028.7|14036.2|14034.1|14027.7|14025.6|659
1586417400000|2020-04-09 07:30:00|14030.7|14028.6|14035.6|14033.5|14037.7|14035.6|14029.3|14027.2|659
1586417700000|2020-04-09 07:35:00|14035.3|14033.2|14036.2|14034.1|14037.8|14036|14029.5|14027.4|641
1586418000000|2020-04-09 07:40:00|14036.3|14034.2|14029.1|14027|14039.3|14037.5|14024.6|14023.1|581
1586418300000|2020-04-09 07:45:00|14029|14026.9|14025.7|14023.6|14030.8|14028.7|14023.6|14021.5|603
1586418600000|2020-04-09 07:50:00|14025.8|14023.7|14030.4|14028.3|14031.7|14029.6|14019.3|14017.7|626
1586418900000|2020-04-09 07:55:00|14030.3|14028.2|14030|14027.9|14036.3|14034.2|14028|14025.9|618
1586419200000|2020-04-09 08:00:00|14030.4|14028.3|14035.5|14033.4|14038.4|14036.9|14027|14024.9|574
1586419500000|2020-04-09 08:05:00|14035.6|14033.5|14042|14039.9|14042.2|14040.1|14033.5|14031.4|547
1586419800000|2020-04-09 08:10:00|14042.1|14040|14041.5|14039.4|14048.1|14046.2|14039.9|14038.3|570
1586420100000|2020-04-09 08:15:00|14041.1|14039.8|14043|14040.9|14047|14044.9|14040.3|14038.4|572
1586420400000|2020-04-09 08:20:00|14042.9|14040.8|14045.7|14043.6|14045.7|14043.6|14037|14034.9|463
1586420700000|2020-04-09 08:25:00|14045.8|14043.7|14053.1|14051|14054.8|14052.9|14043.4|14041.6|570
1586421000000|2020-04-09 08:30:00|14052.9|14050.8|14049|14046.9|14054|14051.9|14047.1|14045.5|596
1586421300000|2020-04-09 08:35:00|14049.1|14047|14051.1|14049|14052|14049.9|14042.9|14040.8|519
1586421600000|2020-04-09 08:40:00|14051.2|14049.1|14054.9|14052.8|14056|14054.5|14049.5|14047.4|551
1586421900000|2020-04-09 08:45:00|14055.2|14053.1|14047|14044.9|14056.1|14054|14047|14044.9|488
1586422200000|2020-04-09 08:50:00|14047.3|14045.2|14047.3|14045.2|14052|14049.9|14045.4|14043.8|504
1586422500000|2020-04-09 08:55:00|14047.4|14045.3|14046.5|14045.2|14048|14045.9|14041.2|14039.5|604
1586422800000|2020-04-09 09:00:00|14046.8|14045.5|14047.8|14045.7|14050|14048.3|14044.3|14042.6|604
1586423100000|2020-04-09 09:05:00|14047.6|14045.5|14046.7|14044.6|14053.8|14052|14046|14043.9|579
1586423400000|2020-04-09 09:10:00|14046.3|14045|14052.8|14050.7|14055.3|14053.2|14046.3|14044.4|513
1586423700000|2020-04-09 09:15:00|14053.1|14051|14053.2|14051.1|14054.9|14052.8|14047.5|14045.8|577
1586424000000|2020-04-09 09:20:00|14052.7|14051.4|14046.3|14044.2|14054.5|14052.9|14041.2|14039.1|579
1586424300000|2020-04-09 09:25:00|14046.2|14044.1|14044.1|14042|14047.3|14045.2|14042|14039.9|590
1586424600000|2020-04-09 09:30:00|14044.8|14042.7|14045.7|14043.6|14046.8|14044.8|14040.2|14038.1|569
1586424900000|2020-04-09 09:35:00|14045.8|14043.7|14041.9|14039.8|14047.6|14045.5|14041.3|14039.6|475
1586425200000|2020-04-09 09:40:00|14041.8|14039.7|14041.4|14039.3|14043.9|14041.8|14039.1|14037.4|477
1586425500000|2020-04-09 09:45:00|14041.5|14039.4|14045.7|14043.6|14046.4|14044.3|14040.1|14038.6|487
1586425800000|2020-04-09 09:50:00|14045.4|14043.3|14051.2|14049.1|14054.9|14052.8|14043.2|14041.3|553
1586426100000|2020-04-09 09:55:00|14051|14048.9|14045.6|14044.3|14054.4|14052.3|14045|14043.6|609
1586426400000|2020-04-09 10:00:00|14046.2|14044.1|14044.5|14042.4|14052.2|14050.6|14043.1|14041.4|733
1586426700000|2020-04-09 10:05:00|14044.4|14042.3|14040.1|14038.8|14045|14043.3|14039.5|14037.8|545
1586427000000|2020-04-09 10:10:00|14040.2|14038.9|14037|14034.9|14041.4|14039.3|14034.3|14032.5|650
1586427300000|2020-04-09 10:15:00|14037.2|14035.1|14039.2|14037.9|14040|14038.3|14035.7|14034|471
1586427600000|2020-04-09 10:20:00|14039.3|14038|14041.1|14039.8|14041.3|14040|14036.3|14035|473
1586427900000|2020-04-09 10:25:00|14041.2|14039.9|14043.9|14041.8|14047.5|14045.4|14041.2|14039.6|448
1586428200000|2020-04-09 10:30:00|14044.1|14042|14046.3|14045|14047.4|14046.1|14040.3|14038.6|424
1586428500000|2020-04-09 10:35:00|14046.2|14044.9|14042.3|14041|14048|14046.2|14042.2|14040.9|478
1586428800000|2020-04-09 10:40:00|14042.2|14040.9|14045.5|14043.4|14047.1|14045.6|14040.4|14039.1|466
1586429100000|2020-04-09 10:45:00|14045.2|14043.1|14043.1|14041|14046|14044.3|14042.2|14040.7|517
1586429400000|2020-04-09 10:50:00|14043.2|14041.1|14046.1|14044.8|14046.5|14044.8|14037.3|14035.8|517
1586429700000|2020-04-09 10:55:00|14046.7|14045.4|14035.7|14034.4|14048|14045.9|14034.6|14032.6|781
1586430000000|2020-04-09 11:00:00|14036.6|14034.5|14038.2|14036.9|14039.5|14038|14035.1|14033.2|661
1586430300000|2020-04-09 11:05:00|14038.1|14036.8|14031.4|14030.1|14039.3|14038|14031.1|14029.4|670
1586430600000|2020-04-09 11:10:00|14031.3|14030|14040|14038.7|14040.4|14039.1|14028.2|14026.4|721
1586430900000|2020-04-09 11:15:00|14039.9|14038.6|14039.4|14038.1|14040.4|14039.1|14036.5|14035.2|491
1586431200000|2020-04-09 11:20:00|14039.6|14038.3|14050.2|14048.9|14053|14051.7|14038|14036.7|737
1586431500000|2020-04-09 11:25:00|14051.3|14049.2|14069.1|14067|14069.2|14067.4|14051.2|14049.1|743
1586431800000|2020-04-09 11:30:00|14068.7|14067.4|14064.6|14063.3|14078.9|14076.9|14064.1|14062.4|1170
1586432100000|2020-04-09 11:35:00|14064.9|14062.8|14061.1|14059|14067.2|14065.1|14058.3|14056.2|809
1586432400000|2020-04-09 11:40:00|14061.2|14059.1|14075.4|14073.3|14075.9|14074.1|14060.3|14058.5|802
1586432700000|2020-04-09 11:45:00|14074.5|14073.2|14057.6|14055.5|14075.5|14073.4|14055.9|14054.2|767
1586433000000|2020-04-09 11:50:00|14057.4|14055.3|14054.6|14052.5|14059.7|14057.6|14052|14049.9|753
1586433300000|2020-04-09 11:55:00|14054.7|14052.6|14053.1|14051|14056.5|14054.8|14050.4|14049.1|981
1586433600000|2020-04-09 12:00:00|14053.2|14051.1|14051.9|14050.6|14058.1|14056.8|14051|14049.1|753
1586433900000|2020-04-09 12:05:00|14052.3|14050.2|14048.9|14046.8|14054.3|14053|14044.9|14042.8|699
1586434200000|2020-04-09 12:10:00|14049|14046.9|14047.9|14045.8|14050.6|14048.8|14047.3|14045.2|657
1586434500000|2020-04-09 12:15:00|14047.8|14045.7|14049.1|14047|14050.3|14048.7|14043.2|14041.6|668
1586434800000|2020-04-09 12:20:00|14049.7|14047.6|14050.7|14048.6|14051.3|14049.4|14044.8|14043|713
1586435100000|2020-04-09 12:25:00|14050.6|14048.5|14060|14052|14063.5|14055.5|14049.1|14047|664
1586435400000|2020-04-09 12:30:00|14060.3|14052.3|14023.8|14021.7|14075|14072.9|14020.5|14018.4|1812
1586435700000|2020-04-09 12:35:00|14023.6|14021.5|14047.7|14045.6|14048.3|14046.2|14023.4|14021.3|1496
1586436000000|2020-04-09 12:40:00|14047.8|14045.7|14030.3|14028.2|14047.8|14045.7|14030.3|14028.2|1090
1586436300000|2020-04-09 12:45:00|14030.4|14028.3|14031.1|14029|14037|14035.1|14029.3|14027.2|980
1586436600000|2020-04-09 12:50:00|14030.8|14028.7|14025.6|14023.5|14031|14028.9|14021.2|14019.2|1133
1586436900000|2020-04-09 12:55:00|14025.8|14023.7|14012.9|14010.8|14026.8|14024.7|14004.6|14002.5|1086
1586437200000|2020-04-09 13:00:00|14012.8|14010.7|14013.2|14011.9|14014.6|14013.3|14005.2|14003.1|1027
1586437500000|2020-04-09 13:05:00|14013.1|14011.8|13998.1|13996|14015|14013.7|13983.3|13981.2|1177
1586437800000|2020-04-09 13:10:00|13998.2|13996.1|13980|13977.9|13998.4|13996.3|13979.1|13977|1115
1586438100000|2020-04-09 13:15:00|13980.1|13978|13976|13973.9|13980.8|13979.5|13974|13972.3|778
1586438400000|2020-04-09 13:20:00|13975.7|13974.4|13962.1|13960|13977.2|13975.6|13961.6|13959.8|1041
1586438700000|2020-04-09 13:25:00|13962.2|13960.1|13959|13957.7|13964.6|13962.7|13956.8|13954.9|1047
1586439000000|2020-04-09 13:30:00|13958.9|13957.6|13972.1|13970|13977|13974.9|13958.4|13957.1|1315
1586439300000|2020-04-09 13:35:00|13971.9|13969.8|13972|13970.7|13976.7|13974.9|13963|13961.2|1274
1586439600000|2020-04-09 13:40:00|13971.9|13970.6|13966.9|13965.6|13976.6|13974.6|13966.9|13965.6|1114
1586439900000|2020-04-09 13:45:00|13967.3|13966|13966.6|13965.3|13975.3|13973.5|13966.1|13964.4|1253
1586440200000|2020-04-09 13:50:00|13967.1|13965|13980.8|13979.5|13986.2|13984.9|13964|13962.6|1143
1586440500000|2020-04-09 13:55:00|13980.9|13979.6|13992.9|13988|14003.4|14000.9|13979.4|13977.7|1293
1586440800000|2020-04-09 14:00:00|13992.7|13987.9|14009.5|14007.4|14009.7|14007.6|13988.3|13984.9|1410
1586441100000|2020-04-09 14:05:00|14009.7|14007.6|14013|14010.9|14029.5|14027.4|14009.7|14007.6|1340
1586441400000|2020-04-09 14:10:00|14013.1|14011|13995|13992.9|14013.9|14011.8|13991.6|13990.1|1067
1586441700000|2020-04-09 14:15:00|13994.9|13992.8|13992.4|13990.3|13996|13994.7|13989.3|13987.5|980
1586442000000|2020-04-09 14:20:00|13992.6|13990.5|13968.6|13966.5|13998.8|13997.1|13964.3|13962|1266
1586442300000|2020-04-09 14:25:00|13969.1|13966.4|13951.1|13949|13980.2|13978.1|13945.6|13943.5|1578
1586442600000|2020-04-09 14:30:00|13951.4|13949.3|13943.8|13942.5|13954.8|13953.2|13935.8|13934.5|1420
1586442900000|2020-04-09 14:35:00|13943.7|13942.4|13950.2|13948.1|13953.9|13952.1|13942.9|13940.8|1248
1586443200000|2020-04-09 14:40:00|13950.3|13948.2|13946.3|13944.2|13955.7|13953.6|13941.4|13939.3|1183
1586443500000|2020-04-09 14:45:00|13946.4|13944.3|13937.5|13935.4|13947.4|13945.4|13935|13933.1|1235
1586443800000|2020-04-09 14:50:00|13937.6|13935.5|13956.5|13954.4|13958.2|13956.1|13932.4|13930.3|1196
1586444100000|2020-04-09 14:55:00|13956.4|13954.3|13948|13945.9|13956.5|13954.4|13932.2|13930.5|1401
1586444400000|2020-04-09 15:00:00|13947.9|13945.8|13985.3|13983.2|13986.3|13984.3|13946|13944.4|1542
1586444700000|2020-04-09 15:05:00|13985.2|13983.1|13960|13957.9|13985.9|13983.8|13959.1|13957.4|1346
1586445000000|2020-04-09 15:10:00|13959.9|13957.8|13965.3|13963.2|13979.3|13977.2|13959|13957.5|1183
1586445300000|2020-04-09 15:15:00|13965.6|13963.5|13959.9|13957.8|13971|13968.9|13952.9|13950.8|1227
1586445600000|2020-04-09 15:20:00|13959.7|13957.6|13972.2|13970.1|13972.7|13970.6|13952.3|13950.2|1049
1586445900000|2020-04-09 15:25:00|13972.1|13970|13961.9|13959.8|13981.3|13979.2|13959.8|13957.6|1147
1586446200000|2020-04-09 15:30:00|13962|13959.9|13983.5|13981.4|13984.9|13982.8|13960.3|13958|1049
1586446500000|2020-04-09 15:35:00|13983.4|13981.3|13983.3|13981.2|13985.6|13984.1|13977.7|13975.6|991
1586446800000|2020-04-09 15:40:00|13983.5|13981.4|13996|13993.9|14000.6|13998.7|13979.4|13977.3|1019
1586447100000|2020-04-09 15:45:00|13996.1|13994|13983.9|13981.8|13996.1|13994|13981.9|13979.8|980
1586447400000|2020-04-09 15:50:00|13983.7|13981.6|13983|13980.9|13984.8|13983|13977.4|13976.1|722
1586447700000|2020-04-09 15:55:00|13983.1|13981|13982.7|13980.6|13983.6|13982.1|13978.2|13976.7|742
1586448000000|2020-04-09 16:00:00|13982.6|13980.5|13975.6|13973.5|13988.8|13986.7|13974.2|13972.1|873
1586448300000|2020-04-09 16:05:00|13975|13972.9|13973.2|13971.1|13977.4|13975.3|13967.7|13965.6|929
1586448600000|2020-04-09 16:10:00|13973.1|13971|13971.8|13969.7|13982.4|13980.3|13971.5|13969.4|957
1586448900000|2020-04-09 16:15:00|13972.1|13970|13967.2|13965.9|13975.3|13973.2|13966.9|13965.4|930
1586449200000|2020-04-09 16:20:00|13967|13965.7|13963.6|13961.5|13968.4|13966.3|13962.2|13960.5|700
1586449500000|2020-04-09 16:25:00|13962|13960.7|13962.4|13961.1|13968.5|13966.4|13961.1|13959.8|644
1586449800000|2020-04-09 16:30:00|13962.6|13960.5|13960|13957.9|13964.6|13962.5|13956.6|13954.5|777
1586450100000|2020-04-09 16:35:00|13959.9|13957.8|13957.3|13955.2|13963.5|13961.8|13956|13954.2|720
1586450400000|2020-04-09 16:40:00|13957.7|13955.6|13957.2|13955.1|13958.3|13956.2|13952.3|13950.3|693
1586450700000|2020-04-09 16:45:00|13957.3|13955.2|13959.5|13958.2|13959.5|13958.2|13954.3|13952.3|739
1586451000000|2020-04-09 16:50:00|13958.9|13957.6|13960.3|13959|13965|13963.3|13955.8|13953.7|927
1586451300000|2020-04-09 16:55:00|13960.4|13959.1|13970|13967.9|13972.2|13970.4|13958.6|13956.5|864
1586451600000|2020-04-09 17:00:00|13969.9|13967.8|13970|13967.9|13976.8|13974.7|13964.9|13962.8|939
1586451900000|2020-04-09 17:05:00|13970.1|13968|13975.7|13973.6|13976.3|13974.2|13967.4|13965.8|777
1586452200000|2020-04-09 17:10:00|13975.6|13973.5|13966.5|13964.4|13982.6|13980.6|13966|13964.4|871
1586452500000|2020-04-09 17:15:00|13966.6|13964.5|13958.5|13956.4|13968.7|13967|13957.5|13955.8|702
1586452800000|2020-04-09 17:20:00|13958.1|13956.8|13956|13953.9|13963.6|13961.9|13954.9|13953.6|778
1586453100000|2020-04-09 17:25:00|13955.3|13954|13948.7|13946.6|13956|13954.2|13943.7|13942|828
1586453400000|2020-04-09 17:30:00|13948.8|13946.7|13952.3|13950.2|13953.5|13951.4|13933.5|13931.4|1338
1586453700000|2020-04-09 17:35:00|13952.1|13950|13961.7|13959.6|13963|13960.9|13950.8|13948.7|1270
1586454000000|2020-04-09 17:40:00|13962.3|13960.2|13961|13958.9|13966|13964.2|13957.9|13955.9|923
1586454300000|2020-04-09 17:45:00|13960.9|13958.8|13963.2|13961.1|13966.8|13965|13957|13954.9|980
1586454600000|2020-04-09 17:50:00|13962|13960.7|13970|13967.9|13973.7|13971.6|13960.9|13959|1154
1586454900000|2020-04-09 17:55:00|13969.9|13967.8|13964.8|13962.7|13976.6|13975.2|13964.7|13962.6|1083
1586455200000|2020-04-09 18:00:00|13964.9|13962.8|13984.7|13982.6|13984.9|13983.2|13964.8|13962.7|1074
1586455500000|2020-04-09 18:05:00|13984.8|13982.7|13994|13991.9|13995.5|13993.4|13981.1|13979|974
1586455800000|2020-04-09 18:10:00|13993.8|13991.7|13983.3|13981.2|13994.2|13992.1|13982.8|13980.7|1059
1586456100000|2020-04-09 18:15:00|13982.9|13980.8|13987.2|13985.1|13990.5|13988.4|13980|13977.9|1019
1586456400000|2020-04-09 18:20:00|13986.8|13984.7|13990.4|13988.3|13990.5|13988.4|13981.8|13979.7|965
1586456700000|2020-04-09 18:25:00|13990.5|13988.4|13992.9|13990.8|13994.6|13992.5|13987|13984.9|1158
1586457000000|2020-04-09 18:30:00|13993.1|13991|14005|14002.9|14005.9|14003.8|13990.6|13988.5|1126
1586457300000|2020-04-09 18:35:00|14004.9|14002.8|14012.6|14010.5|14018.6|14016.5|14002.3|14000.2|1189
1586457600000|2020-04-09 18:40:00|14012.4|14010.3|14024.4|14022.3|14027.1|14024.5|14008.4|14006.3|1107
1586457900000|2020-04-09 18:45:00|14023.7|14021.6|14025.3|14023.2|14027.4|14025.3|14020.5|14018.4|1094
1586458200000|2020-04-09 18:50:00|14025.2|14023.1|14036.6|14034.5|14038.8|14036.7|14023.4|14021.3|958
1586458500000|2020-04-09 18:55:00|14036.8|14034.7|14021.9|14019.8|14036.8|14034.7|14020.8|14018.7|1018
1586458800000|2020-04-09 19:00:00|14021.8|14019.7|14021.3|14019.2|14025.4|14023.4|14016.2|14014.1|946
1586459100000|2020-04-09 19:05:00|14021.2|14019.1|14016.3|14014.2|14025.8|14023.7|14015|14012.9|776
1586459400000|2020-04-09 19:10:00|14016.2|14014.1|14011.1|14009|14022.1|14020.2|14010|14007.9|862
1586459700000|2020-04-09 19:15:00|14011|14008.9|14002.6|14000.5|14011.5|14009.4|14000.8|13998.7|868
1586460000000|2020-04-09 19:20:00|14002.8|14000.7|14010.2|14008.1|14016|14013.9|14001.7|14000.1|951
1586460300000|2020-04-09 19:25:00|14010.3|14008.2|14001|13998.9|14010.5|14008.4|13999.8|13997.7|817
1586460600000|2020-04-09 19:30:00|14000.9|13998.8|13994.9|13992.8|14001.8|13999.7|13989.3|13987.2|966
1586460900000|2020-04-09 19:35:00|13995|13992.9|13994.6|13992.5|14002.8|14000.7|13994.3|13992.2|887
1586461200000|2020-04-09 19:40:00|13994.8|13992.7|13982.7|13980.5|13996.2|13994.1|13980.2|13978.1|1127
1586461500000|2020-04-09 19:45:00|13982.3|13980.6|13990.2|13988.1|13992.6|13990.5|13980.6|13978.5|1122
1586461800000|2020-04-09 19:50:00|13990.4|13986.5|13983.1|13981|13990.6|13988.5|13980.7|13979.3|1258
1586462100000|2020-04-09 19:55:00|13983|13980.9|13981|13978.9|13991.4|13989.3|13979|13976.9|962
1586462400000|2020-04-09 20:00:00|13981.1|13979|13983.3|13980.9|13985.7|13982.9|13977.1|13975|969
1586462700000|2020-04-09 20:05:00|13983.6|13980.5|13975.1|13973|13985.6|13983.4|13974.8|13972.7|688
1586463000000|2020-04-09 20:10:00|13975.2|13973.1|13965.1|13962.6|13976.1|13974|13961.9|13959.5|566
1586463300000|2020-04-09 20:15:00|13965.2|13962.8|13971.9|13969.8|13973.7|13971.6|13963.2|13961|644
1586463600000|2020-04-09 20:20:00|13972|13969.9|13961.8|13959.6|13973.4|13971.3|13961.8|13959.6|519
1586463900000|2020-04-09 20:25:00|13961.9|13959.8|13965.8|13963.6|13969.2|13966.2|13961.2|13959|544
1586464200000|2020-04-09 20:30:00|13965.7|13963.7|13978.3|13976|13980.2|13977.8|13965.4|13963.3|610
1586464500000|2020-04-09 20:35:00|13978.2|13975.9|13981.9|13979.4|13983.3|13980.6|13975|13972.9|472
1586464800000|2020-04-09 20:40:00|13981.7|13979.3|13978.1|13975.6|13999.3|13996|13977.9|13975.5|785
1586465100000|2020-04-09 20:45:00|13978.6|13975.7|13980.9|13976.2|13986.8|13982.5|13975.8|13973|716
1586465400000|2020-04-09 20:50:00|13980.8|13976.1|13980|13975.7|13981|13976.2|13976.4|13972.6|785
1586465700000|2020-04-09 20:55:00|13980.3|13976.1|13979.7|13971.7|13981.1|13976.1|13972.5|13967.4|547
1586466000000|2020-04-09 21:00:00|13980.2|13972.2|13980.4|13972.4|13980.6|13972.6|13979.8|13971.8|39
1586466300000|2020-04-09 21:05:00|13980.3|13972.3|13980.7|13972.7|13981.1|13973.3|13977.9|13969.9|121
1586466600000|2020-04-09 21:10:00|13980.6|13972.6|13980.6|13972.6|13981.1|13973.7|13978.7|13970.7|250
1586466900000|2020-04-09 21:15:00|13980.5|13972.5|13980.6|13972.6|13981.6|13974.6|13978.6|13970.6|260
1586467200000|2020-04-09 21:20:00|13979.7|13971.7|13980|13972|13981.7|13974.1|13979.4|13971.6|210
1586467500000|2020-04-09 21:25:00|13980.1|13972.1|13980.5|13974|13982.8|13975|13978.9|13971.3|266
1586467800000|2020-04-09 21:30:00|13980.6|13974.1|13980.7|13972.7|13982.3|13976.2|13978|13971.6|233
1586468100000|2020-04-09 21:35:00|13980.6|13972.8|13981.7|13973.7|13983.1|13975.7|13977.5|13971|253
1586468400000|2020-04-09 21:40:00|13981.4|13973.4|13981.2|13973.2|13982.9|13976.4|13976.5|13972|178
1586468700000|2020-04-09 21:45:00|13981.3|13973.3|13978.3|13973.4|13982|13974.8|13977.6|13971.5|323
1586469000000|2020-04-09 21:50:00|13978.2|13972.9|13977.8|13972.4|13983.2|13975.5|13976.7|13971.2|156
1586469300000|2020-04-09 21:55:00|13978.3|13972.1|13979.6|13973.8|13981.4|13974.6|13977.8|13972.1|138
1586469600000|2020-04-09 22:00:00|13980.8|13973.9|13977.5|13969.5|13981.7|13975.3|13976|13968|223
1586469900000|2020-04-09 22:05:00|13977.6|13969.6|13983.2|13975.2|13983.7|13975.7|13976.8|13968.8|176
1586470200000|2020-04-09 22:10:00|13983.4|13975.4|13970.7|13962.7|13983.5|13975.5|13970.6|13962.6|193
1586470500000|2020-04-09 22:15:00|13970.6|13962.6|13972.1|13964.1|13972.9|13964.9|13969.9|13961.9|219
1586470800000|2020-04-09 22:20:00|13971.6|13963.6|13971.7|13964.8|13973.2|13965.3|13969.8|13962.6|187
1586471100000|2020-04-09 22:25:00|13971.6|13964.6|13979.9|13971.9|13980.7|13972.7|13968.7|13963.2|100
1586471400000|2020-04-09 22:30:00|13983.1|13975.1|13983.6|13975.6|13985.4|13977.4|13979.7|13971.7|186
1586471700000|2020-04-09 22:35:00|13983.3|13975.3|13982.9|13974.9|13985.9|13978.4|13981.7|13973.7|256
1586472000000|2020-04-09 22:40:00|13982.6|13974.6|13984.3|13979.9|13986.9|13980.8|13981.9|13973.9|234
1586472300000|2020-04-09 22:45:00|13985.7|13980|13984.9|13979.2|13986.8|13981.1|13983.4|13978.3|188
1586472600000|2020-04-09 22:50:00|13985.6|13978.7|13986.9|13978.9|13987.1|13980.9|13984.1|13978.5|169
1586472900000|2020-04-09 22:55:00|13986.6|13978.6|13986.4|13978.9|13987.2|13982.1|13984.2|13978.6|202
1586473200000|2020-04-09 23:00:00|13986.5|13978.5|13985.7|13981.5|13988.5|13982.6|13984.3|13978.5|179
1586473500000|2020-04-09 23:05:00|13985.5|13981.4|13986.5|13979.4|13987.4|13981.9|13983.1|13979|150
1586473800000|2020-04-09 23:10:00|13986.3|13979.7|13985.5|13980.6|13987.7|13981.5|13983.1|13979.5|160
1586474100000|2020-04-09 23:15:00|13985.7|13980.3|13984.3|13980.5|13986.9|13980.7|13983.7|13979.5|168
1586474400000|2020-04-09 23:20:00|13984.4|13980.4|13984.7|13980.4|13985.9|13980.8|13983|13979.7|171
1586474700000|2020-04-09 23:25:00|13984.6|13980.3|13984.8|13980.2|13986.6|13981|13983.5|13979.9|177
1586475000000|2020-04-09 23:30:00|13984.6|13980.3|13983.9|13980.3|13985.9|13981.1|13983.1|13979.9|144
1586475300000|2020-04-09 23:35:00|13984.4|13980.2|13984.8|13980|13985.6|13981|13983.4|13979.5|153
1586475600000|2020-04-09 23:40:00|13984.9|13979.9|13985.4|13981|13987.2|13981.6|13983.7|13979.8|147
1586475900000|2020-04-09 23:45:00|13985.7|13981.2|13985.3|13981.4|13987.1|13981.6|13983.7|13980.2|152
1586476200000|2020-04-09 23:50:00|13985.9|13981.3|13991.5|13983.5|13994.2|13986.9|13983.8|13979.9|247
1586476500000|2020-04-09 23:55:00|13991.7|13984|13993.2|13985.2|13995.6|13990.1|13987.8|13979.8|423
1586476800000|2020-04-10 00:00:00|13992.8|13984.8|13994.2|13986.2|13995.1|13987.6|13990.8|13982.8|380
1586477100000|2020-04-10 00:05:00|13994.7|13987.1|13992.9|13986.1|13995.3|13988.7|13992|13985.5|364
1586477400000|2020-04-10 00:10:00|13993.7|13986.3|13994.8|13990.2|13994.9|13990.7|13991.9|13985.1|288
1586477700000|2020-04-10 00:15:00|13994.7|13990.4|13994.9|13991.1|13996|13991.7|13993.6|13989.7|239
1586478000000|2020-04-10 00:20:00|13995|13991.3|13996.3|13993.4|13996.3|13993.8|13994.4|13990.3|240
1586478300000|2020-04-10 00:25:00|13995.7|13993.2|14002.1|13997.5|14006|14001.1|13995.7|13993|458
1586478600000|2020-04-10 00:30:00|14002.2|13997.6|14004|13999.9|14004.1|14000|14000.5|13997.1|632
1586478900000|2020-04-10 00:35:00|14003.8|13999.8|14003.6|14000|14005|14001.2|14003|13999.3|347
1586479200000|2020-04-10 00:40:00|14003.7|14000.2|14003.4|13999.6|14004.5|14000.7|14002.5|13999.3|287
1586479500000|2020-04-10 00:45:00|14003.3|13999.5|14004.7|14000.1|14004.8|14000.6|14003|13999.5|684
1586479800000|2020-04-10 00:50:00|14004.6|14000|14005.1|14000.9|14006.7|14002.6|14003.6|13999.7|819
1586480100000|2020-04-10 00:55:00|14005.4|14000.7|14009.6|14005|14011.1|14007.9|14004.8|14000.3|469
1586480400000|2020-04-10 01:00:00|14009.4|14004.9|14006|14002.4|14010.7|14007.4|14005.5|14001.6|479
1586480700000|2020-04-10 01:05:00|14006.1|14002.5|14003.2|14000.1|14006.6|14002.8|14002.4|13999.3|446
1586481000000|2020-04-10 01:10:00|14003.4|14000.2|14003.9|14000.7|14004.2|14000.8|14002.7|13999.3|325
1586481300000|2020-04-10 01:15:00|14004.1|14000.6|14003.2|14000.1|14004.1|14000.8|14003|13999.7|336
1586481600000|2020-04-10 01:20:00|14003.3|14000.2|14003.1|13999.8|14004|14000.6|14002.8|13999.3|375
1586481900000|2020-04-10 01:25:00|14003.2|13999.7|13996.9|13993.1|14003.5|14000.1|13995.6|13987.6|563
1586482200000|2020-04-10 01:30:00|13997.3|13993.3|13999.5|13994.8|14000.8|13995.6|13997.2|13992.9|248
1586482500000|2020-04-10 01:35:00|13999.4|13994.7|13996.9|13992.6|13999.5|13995.9|13996.5|13992.6|271
1586482800000|2020-04-10 01:40:00|13997.1|13992.7|13997.5|13993.4|13997.9|13994.3|13996.6|13990.5|229
1586483100000|2020-04-10 01:45:00|13997.6|13993.5|13996.7|13992.8|13997.8|13993.8|13996.5|13992.5|352
1586483400000|2020-04-10 01:50:00|13996.6|13992.9|13995.4|13987.9|13998.8|13993.5|13987.2|13981.8|553
1586483700000|2020-04-10 01:55:00|13995.3|13987.8|13995.2|13987.3|13996.4|13989.6|13994.1|13986.3|175
1586484000000|2020-04-10 02:00:00|13995.5|13987.5|13995.5|13988.3|13997.7|13989.8|13993.9|13986.9|217
1586484300000|2020-04-10 02:05:00|13995.3|13988.4|13995.4|13987.4|13996.6|13989.9|13994.5|13986.5|155
1586484600000|2020-04-10 02:10:00|13995.3|13987.3|13994.2|13986.5|13996.6|13989.3|13993.8|13986.3|207
1586484900000|2020-04-10 02:15:00|13994.3|13986.8|13995.1|13987.1|13995.3|13987.4|13993.5|13986.3|155
1586485200000|2020-04-10 02:20:00|13993.6|13986.6|13994.6|13987.7|13995.4|13988.6|13993.6|13986.3|160
1586485500000|2020-04-10 02:25:00|13994.2|13987.6|13994.5|13987.1|13995.5|13988.8|13993.5|13986.8|125
1586485800000|2020-04-10 02:30:00|13994.8|13989.4|13994.6|13988|13996.2|13989.4|13993.8|13986.9|168
1586486100000|2020-04-10 02:35:00|13994.7|13987.9|13995.2|13988.1|13996.5|13989.4|13993.5|13987.1|141
1586486400000|2020-04-10 02:40:00|13994.8|13988.5|13994.5|13986.5|13996.3|13989.7|13994|13986.2|168
1586486700000|2020-04-10 02:45:00|13994.6|13986.6|13994.6|13986.6|13995.3|13987.3|13993.5|13985.8|120
1586487000000|2020-04-10 02:50:00|13994.2|13986.2|13992.2|13984.2|13995.5|13987.5|13988.1|13981.8|286
1586487300000|2020-04-10 02:55:00|13992.3|13984.3|13988.5|13980.9|13994|13987|13987.3|13979.3|253
1586487600000|2020-04-10 03:00:00|13990.9|13982.9|13984.4|13977.5|13991.7|13983.9|13977.1|13970.5|711
1586487900000|2020-04-10 03:05:00|13984.5|13977.2|13984.4|13976.4|13991|13983.7|13977.9|13969.9|484
1586488200000|2020-04-10 03:10:00|13984.2|13976.2|13984.2|13976.2|13991.3|13983.3|13979.4|13971.4|530
1586488500000|2020-04-10 03:15:00|13984.1|13976.1|13985.2|13977.2|13986.7|13978.7|13984.1|13976.1|170
1586488800000|2020-04-10 03:20:00|13985.1|13977.1|13984.2|13976.2|13985.7|13977.7|13983.6|13975.6|212
1586489100000|2020-04-10 03:25:00|13984.5|13976.5|13983.7|13975.7|13985.5|13977.5|13983|13975|349
1586489400000|2020-04-10 03:30:00|13983.6|13975.6|13986.7|13978.7|13989.2|13981.2|13982.6|13974.6|327
1586489700000|2020-04-10 03:35:00|13986.8|13978.8|13975.9|13970.6|13988.1|13980.1|13975.5|13969.8|806
1586490000000|2020-04-10 03:40:00|13975.8|13970.7|13977.3|13971|13979.2|13975.2|13972.8|13966.1|509
1586490300000|2020-04-10 03:45:00|13977.2|13970.9|13974.3|13970.8|13978.1|13973.1|13973.9|13969.4|321
1586490600000|2020-04-10 03:50:00|13974.2|13970.7|13974.8|13971.6|13975.1|13971.6|13973.7|13969.9|257
1586490900000|2020-04-10 03:55:00|13974.7|13971.5|13972.7|13967.4|13974.9|13971.8|13972.1|13967|410
1586491200000|2020-04-10 04:00:00|13972.4|13967.3|13964.4|13956.4|13973|13967.5|13955.4|13949.6|453
1586491500000|2020-04-10 04:05:00|13964.5|13956.5|13965|13957|13967.9|13960.1|13963.6|13956|239
1586491800000|2020-04-10 04:10:00|13964.8|13956.8|13964.5|13956.5|13965.1|13957.1|13963.9|13955.9|182
1586492100000|2020-04-10 04:15:00|13964.4|13956.4|13966.7|13958.7|13967.3|13959.3|13960.7|13952.7|344
1586492400000|2020-04-10 04:20:00|13967|13959|13963.4|13955.4|13967|13959|13962.5|13954.5|276
1586492700000|2020-04-10 04:25:00|13963.3|13955.3|13960.3|13952.3|13964.7|13956.7|13960.2|13952.2|270
1586493000000|2020-04-10 04:30:00|13960.1|13952.1|13961|13953|13962.1|13954.1|13957.4|13950.9|277
1586493300000|2020-04-10 04:35:00|13960.8|13952.8|13962.9|13955.7|13963.7|13957.1|13960.3|13952.3|276
1586493600000|2020-04-10 04:40:00|13963.1|13955.8|13963.6|13955.6|13965.5|13958.2|13961.7|13954.8|195
1586493900000|2020-04-10 04:45:00|13962.7|13955.8|13963.3|13955.3|13964.3|13956.4|13961.4|13955.1|124
1586494200000|2020-04-10 04:50:00|13963.7|13955.7|13959.6|13951.6|13963.8|13956.2|13956.5|13950|284
1586494500000|2020-04-10 04:55:00|13959.5|13951.5|13960|13952|13960.9|13952.9|13958.8|13950.9|321
1586494800000|2020-04-10 05:00:00|13959.9|13951.9|13958.7|13950.7|13960.3|13952.3|13958|13950|254
1586495100000|2020-04-10 05:05:00|13958.8|13950.8|13956.2|13950.5|13959.2|13953.5|13955.2|13949.4|236
1586495400000|2020-04-10 05:10:00|13956.3|13950.1|13956.2|13951.6|13958.2|13953.9|13955.6|13949.8|283
1586495700000|2020-04-10 05:15:00|13956.5|13951.2|13956.4|13952|13956.9|13953.1|13955.6|13951|199
1586496000000|2020-04-10 05:20:00|13956.6|13952.2|13957.7|13954.8|13958.3|13955.1|13955.5|13951.8|206
1586496300000|2020-04-10 05:25:00|13957.3|13954.9|13956.9|13953.9|13958.1|13954.9|13956.3|13953|155
1586496600000|2020-04-10 05:30:00|13956.8|13954|13956.7|13953.8|13957.2|13954|13956.5|13951.5|136
1586496900000|2020-04-10 05:35:00|13956.6|13953.7|13956.7|13953.7|13957.5|13954.4|13956.3|13952|185
1586497200000|2020-04-10 05:40:00|13956.8|13953.6|13960.7|13954.4|13961.6|13956.8|13956.6|13952.7|218
1586497500000|2020-04-10 05:45:00|13960.6|13954.5|13959.6|13953.4|13961.1|13954.6|13959.2|13952.7|140
1586497800000|2020-04-10 05:50:00|13959.7|13953.5|13960.3|13954.7|13961.4|13955.6|13958.8|13952.8|182
1586498100000|2020-04-10 05:55:00|13960.5|13954.3|13960.9|13954.9|13961.1|13955.5|13959.5|13954.1|178
1586498400000|2020-04-10 06:00:00|13961|13954.7|13961.8|13956.9|13962.9|13958.5|13960.4|13954.5|246
1586498700000|2020-04-10 06:05:00|13961.9|13956.7|13961.8|13957.3|13962.2|13957.8|13960.9|13956.2|199
1586499000000|2020-04-10 06:10:00|13961.6|13957.2|13961.3|13955.6|13962.5|13958|13960.7|13955.5|243
1586499300000|2020-04-10 06:15:00|13961.4|13955.7|13961|13956.8|13961.7|13957.2|13959.5|13955|222
1586499600000|2020-04-10 06:20:00|13961.1|13956.6|13960.6|13957.4|13962|13958.6|13960|13955.1|228
1586499900000|2020-04-10 06:25:00|13960.4|13956.4|13959.6|13955|13961.3|13956.9|13958.2|13953.8|330
1586500200000|2020-04-10 06:30:00|13959.7|13955.1|13956|13952.3|13962.4|13956.3|13956|13949.7|425
1586500500000|2020-04-10 06:35:00|13956.1|13952.2|13957.9|13951.1|13958.3|13953.6|13955.3|13949.9|257
1586500800000|2020-04-10 06:40:00|13957.8|13951.2|13956.3|13951|13957.8|13953.4|13954.4|13949.9|284
1586501100000|2020-04-10 06:45:00|13955.9|13950.3|13955.3|13951|13956|13952.4|13954.2|13950.1|277
1586501400000|2020-04-10 06:50:00|13955.5|13950.7|13954.7|13950.8|13960.7|13953.5|13954.7|13950.4|464
1586501700000|2020-04-10 06:55:00|13955.1|13950.9|13954|13951.1|13956.3|13952.3|13953.7|13950.3|355
1586502000000|2020-04-10 07:00:00|13953.8|13951|13952.5|13950.1|13953.9|13951.3|13951.8|13949.3|319
1586502300000|2020-04-10 07:05:00|13952.3|13950.2|13952.9|13950|13953.5|13950.9|13952.1|13949.5|161
1586502600000|2020-04-10 07:10:00|13952.8|13950.3|13953|13950.2|13953.9|13951.1|13952.4|13949|203
1586502900000|2020-04-10 07:15:00|13953.3|13950|13952.7|13950.5|13954|13950.5|13952.1|13949.3|668
1586503200000|2020-04-10 07:20:00|13953.4|13950.4|13953.1|13949.3|13953.4|13950.4|13951.6|13949.1|166
1586503500000|2020-04-10 07:25:00|13953.2|13949.4|13952.9|13949.4|13954.5|13951.6|13951.9|13948.3|364
1586503800000|2020-04-10 07:30:00|13952.8|13949.5|13951.1|13945.1|13954.3|13950|13948.6|13944.7|551
1586504100000|2020-04-10 07:35:00|13950.3|13944.9|13950.5|13944.6|13951.4|13946|13948.2|13943.4|552
1586504400000|2020-04-10 07:40:00|13950.4|13944.7|13950.8|13944.7|13951.2|13947.5|13949.2|13944.1|468
1586504700000|2020-04-10 07:45:00|13951|13944.4|13949.8|13944.9|13951.1|13946.3|13948.8|13943.9|694
1586505000000|2020-04-10 07:50:00|13949.9|13945.1|13951|13944.8|13951.8|13946.4|13949.3|13944.4|706
1586505300000|2020-04-10 07:55:00|13950.9|13944.7|13951.9|13944.6|13952.2|13946.7|13948.5|13944.5|649
1586505600000|2020-04-10 08:00:00|13951.3|13945.2|13949.3|13945.5|13952.8|13947.4|13949.3|13944.7|379
1586505900000|2020-04-10 08:05:00|13949.4|13945.8|13954.2|13948.8|13954.9|13950.8|13949.4|13945|364
1586506200000|2020-04-10 08:10:00|13954.3|13948.7|13952.4|13947.9|13955.5|13950.6|13951.2|13947.5|313
1586506500000|2020-04-10 08:15:00|13952.3|13948.1|13956.5|13950.6|13957.4|13952.2|13951.6|13947|301
1586506800000|2020-04-10 08:20:00|13956.4|13950.7|13954.1|13949.3|13957.1|13952.5|13953.6|13948|342
1586507100000|2020-04-10 08:25:00|13954|13949.2|13956.5|13948.5|13956.7|13949.8|13953.5|13947.8|252
1586507400000|2020-04-10 08:30:00|13956.7|13948.7|13955.9|13949|13957|13950.2|13954.2|13947.9|257
1586507700000|2020-04-10 08:35:00|13956.4|13949.9|13954.8|13948.1|13956.8|13949.9|13953.6|13947.4|204
1586508000000|2020-04-10 08:40:00|13954.9|13948|13955.6|13947.7|13955.9|13949.8|13952.7|13947|201
1586508300000|2020-04-10 08:45:00|13955.3|13947.9|13954.8|13948.6|13955.7|13948.8|13953.8|13946.9|244
1586508600000|2020-04-10 08:50:00|13954.9|13948.5|13954.3|13947.1|13957|13949.2|13954.3|13947.1|208
1586508900000|2020-04-10 08:55:00|13954.4|13947.2|13953.8|13948|13956.2|13948.4|13953.1|13945.1|272
1586509200000|2020-04-10 09:00:00|13953.5|13947.9|13955|13948.1|13955.3|13949.6|13952.8|13947.4|309
1586509500000|2020-04-10 09:05:00|13954.7|13948.2|13951|13947.9|13954.9|13948.3|13950|13946.6|281
1586509800000|2020-04-10 09:10:00|13951.1|13948|13954.4|13948.5|13955|13949.6|13949.8|13947.2|341
1586510100000|2020-04-10 09:15:00|13954.2|13947.7|13954.8|13947.9|13955.9|13949.3|13953.9|13945.9|435
1586510400000|2020-04-10 09:20:00|13955|13948.3|13954.4|13948.6|13956.1|13948.8|13953.8|13947.9|148
1586510700000|2020-04-10 09:25:00|13953.8|13948.8|13954.4|13948.7|13955.2|13949.4|13953.2|13948|155
1586511000000|2020-04-10 09:30:00|13954.2|13948.5|13955.1|13949.6|13957|13950.6|13953.4|13947.7|196
1586511300000|2020-04-10 09:35:00|13955.7|13949.8|13956.2|13951.7|13957.1|13952|13955|13949.2|233
1586511600000|2020-04-10 09:40:00|13956.1|13951.6|13955.6|13949.9|13957.2|13952.2|13955|13949.2|293
1586511900000|2020-04-10 09:45:00|13955.4|13950|13954.1|13948|13956.3|13950.6|13953.1|13947.5|248
1586512200000|2020-04-10 09:50:00|13954.4|13947.5|13954.2|13948.5|13956.1|13949.6|13953.6|13947.2|307
1586512500000|2020-04-10 09:55:00|13954.3|13948.6|13953.8|13948.1|13954.6|13948.7|13952.8|13946.6|237
1586512800000|2020-04-10 10:00:00|13953.7|13948.2|13952.4|13949.9|13956.3|13950.2|13950.8|13945.6|237
1586513100000|2020-04-10 10:05:00|13953|13949.8|13953.5|13949.1|13955.3|13950.6|13952.6|13948.3|228
1586513400000|2020-04-10 10:10:00|13953.8|13951.7|13954.3|13950.3|13955.2|13951.7|13952.7|13948.8|225
1586513700000|2020-04-10 10:15:00|13954.4|13950.1|13956.7|13951.3|13957.2|13953.7|13954.4|13950.1|323
1586514000000|2020-04-10 10:20:00|13956.5|13951.7|13954.4|13948.3|13956.8|13952.9|13953.3|13946|330
1586514300000|2020-04-10 10:25:00|13954.2|13948.2|13955.2|13949.3|13955.5|13949.7|13953.3|13946.8|351
1586514600000|2020-04-10 10:30:00|13955.1|13949.2|13956.9|13952.1|13958|13953.9|13954.5|13948.1|310
1586514900000|2020-04-10 10:35:00|13957|13952.2|13960.1|13957.9|13961.2|13957.9|13955.9|13951.2|269
1586515200000|2020-04-10 10:40:00|13960.4|13957.7|13963.6|13960.3|13964.5|13961.4|13959.7|13957.5|260
1586515500000|2020-04-10 10:45:00|13963.4|13960.1|13962.2|13957.9|13964.1|13960.5|13961.6|13957.4|246
1586515800000|2020-04-10 10:50:00|13962.5|13957.7|13957|13951.8|13962.7|13958.3|13956.5|13950.9|286
1586516100000|2020-04-10 10:55:00|13957.1|13951.9|13960.6|13955.1|13962.8|13957.4|13956.3|13951.3|254
1586516400000|2020-04-10 11:00:00|13960.5|13955|13960.9|13955.9|13962.4|13956.3|13959.5|13954|320
1586516700000|2020-04-10 11:05:00|13961.1|13955.8|13960.7|13955.3|13962.4|13956.6|13959.8|13954.4|231
1586517000000|2020-04-10 11:10:00|13960.6|13955.4|13960.2|13954.9|13961.9|13955.9|13959.4|13953.7|251
1586517300000|2020-04-10 11:15:00|13960.3|13955|13960.9|13954.8|13961.6|13955.6|13960.1|13954.3|205
1586517600000|2020-04-10 11:20:00|13960.5|13954.9|13956.9|13952.9|13960.5|13954.9|13956.3|13951.3|450
1586517900000|2020-04-10 11:25:00|13957.1|13952.8|13957.5|13953|13958.6|13954.2|13956.5|13951.8|395
1586518200000|2020-04-10 11:30:00|13957.6|13953.2|13960|13955.7|13961.4|13956.9|13955.9|13951.9|385
1586518500000|2020-04-10 11:35:00|13959.7|13955.8|13958.7|13955.4|13960.7|13956.5|13957|13952.9|310
1586518800000|2020-04-10 11:40:00|13958.9|13954.9|13960.4|13955.3|13960.6|13956.6|13957.3|13952.9|367
1586519100000|2020-04-10 11:45:00|13960.2|13955.1|13959.6|13954.2|13960.6|13956.1|13958.5|13953.2|384
1586519400000|2020-04-10 11:50:00|13960|13953.7|13959.1|13954.3|13960.2|13955.3|13958.3|13952.9|385
1586519700000|2020-04-10 11:55:00|13959.4|13954.2|13959.6|13954.6|13960|13955.4|13958.1|13952.3|251
1586520000000|2020-04-10 12:00:00|13959.3|13953.8|13962.6|13958.4|13964|13959.2|13957.9|13951.2|717
1586520300000|2020-04-10 12:05:00|13962.5|13958.3|13967.6|13961.3|13968.1|13962.4|13959.7|13951.7|904
1586520600000|2020-04-10 12:10:00|13967.5|13961.4|13963.3|13955.3|13968.4|13963.2|13962.5|13954.5|464
1586520900000|2020-04-10 12:15:00|13963.2|13955.2|13962.9|13954.9|13969|13961.8|13959.3|13952.5|560
1586521200000|2020-04-10 12:20:00|13963.3|13955.3|13965.1|13958.6|13966.9|13959.6|13962.4|13954.4|644
1586521500000|2020-04-10 12:25:00|13965.2|13958.4|13964.8|13956.8|13970|13962|13961.3|13955.3|634
1586521800000|2020-04-10 12:30:00|13964.4|13956.4|13966.1|13958.4|13969.6|13963.6|13961.5|13955.6|639
1586522100000|2020-04-10 12:35:00|13965.7|13958.5|13963.7|13959|13966.6|13960.5|13963|13956.3|456
1586522400000|2020-04-10 12:40:00|13963.8|13959.1|13963.4|13957.8|13977.7|13971.1|13960.9|13955.3|815
1586522700000|2020-04-10 12:45:00|13963.6|13957.9|13975.5|13971.1|13977|13972|13963.6|13957.8|1287
1586523000000|2020-04-10 12:50:00|13975.8|13970.6|13976.7|13968.7|13977.6|13971.8|13968.6|13961.6|797
1586523300000|2020-04-10 12:55:00|13976.9|13968.9|13974.7|13971.1|13977.3|13971.6|13974.2|13967|655
1586523600000|2020-04-10 13:00:00|13974.8|13971|13974.3|13967.2|13974.8|13971.2|13973.2|13966.4|728
1586523900000|2020-04-10 13:05:00|13974.4|13967.1|13969.9|13964.7|13974.9|13969.6|13969.7|13963.8|610
1586524200000|2020-04-10 13:10:00|13969.7|13964.8|13969.9|13965.4|13971.8|13967.7|13969.5|13964.4|487
1586524500000|2020-04-10 13:15:00|13969.6|13965.5|13969.1|13963.9|13970.2|13965.5|13967.9|13961.9|401
1586524800000|2020-04-10 13:20:00|13969.2|13963.7|13969.4|13963.4|13970.1|13965.1|13965.7|13960.3|461
1586525100000|2020-04-10 13:25:00|13969.5|13963.6|13969.8|13962.4|13972|13965.1|13967.5|13961.4|383
1586525400000|2020-04-10 13:30:00|13970|13963|13969.2|13963.6|13970.1|13965.3|13968|13962.4|1223
1586525700000|2020-04-10 13:35:00|13969.3|13963.5|13967.2|13960.9|13970.5|13965.8|13964.7|13959.3|458
1586526000000|2020-04-10 13:40:00|13967.1|13961.1|13964.2|13959.5|13967.5|13962.3|13962.6|13957.5|590
1586526300000|2020-04-10 13:45:00|13964.4|13959.6|13965.5|13960.2|13966.1|13961.6|13962.7|13958.6|433
1586526600000|2020-04-10 13:50:00|13965.3|13960.1|13965.5|13959.6|13966|13961|13964.1|13958.2|600
1586526900000|2020-04-10 13:55:00|13965.4|13959.8|13965.5|13960.5|13966.5|13963.3|13963.4|13958.7|711
1586527200000|2020-04-10 14:00:00|13965.3|13960.6|13968.2|13963.6|13968.6|13964.2|13964.1|13959.1|646
1586527500000|2020-04-10 14:05:00|13968|13963.7|13969|13964.3|13976.5|13971.5|13967.9|13960.7|717
1586527800000|2020-04-10 14:10:00|13969.1|13964.5|13967.8|13962.6|13969.5|13964.8|13967.2|13961.5|439
1586528100000|2020-04-10 14:15:00|13968|13962.7|13967.8|13963.2|13968.2|13963.7|13967.1|13961.4|616
1586528400000|2020-04-10 14:20:00|13967.9|13962.8|13972.1|13970|13973.5|13970.4|13967.1|13961.5|391
1586528700000|2020-04-10 14:25:00|13972.2|13970.1|13972.7|13970.4|13973|13970.5|13972|13968.7|222
1586529000000|2020-04-10 14:30:00|13972.8|13969.7|13974.8|13971.5|13975.2|13972.2|13971.9|13969.4|258
1586529300000|2020-04-10 14:35:00|13975|13971.7|13977.9|13969.9|13984|13980.9|13972.7|13966.2|571
1586529600000|2020-04-10 14:40:00|13977.8|13970|13977.4|13972.6|13981|13975.2|13973.8|13969.6|507
1586529900000|2020-04-10 14:45:00|13976.9|13973.9|13973.1|13970.2|13978|13973.9|13973|13969.4|708
1586530200000|2020-04-10 14:50:00|13973.2|13970.1|13974.6|13970.9|13975.7|13972.2|13972.7|13969.7|794
1586530500000|2020-04-10 14:55:00|13974.7|13971|13973.3|13970.7|13974.9|13972|13973.1|13970.3|725
1586530800000|2020-04-10 15:00:00|13973.4|13970.8|13971.9|13969.8|13973.8|13971|13971.7|13969.5|471
1586531100000|2020-04-10 15:05:00|13972.2|13970.1|13970|13966.5|13973|13970.4|13967.5|13964|588
1586531400000|2020-04-10 15:10:00|13970.2|13966.6|13969.3|13966.5|13970.7|13967.9|13968.6|13965.4|545
1586531700000|2020-04-10 15:15:00|13969.4|13966.7|13968.1|13965.8|13970.4|13966.8|13967.7|13965|352
1586532000000|2020-04-10 15:20:00|13968|13965.6|13971.1|13966.9|13972|13967.6|13965.1|13961.9|800
1586532300000|2020-04-10 15:25:00|13970.6|13966.7|13970.3|13966.9|13971.8|13967.5|13969.4|13966.1|581
1586532600000|2020-04-10 15:30:00|13970.2|13966.7|13969.5|13966.4|13971.1|13967.1|13969.1|13966|500
1586532900000|2020-04-10 15:35:00|13969.9|13966.1|13969.6|13966.4|13971|13967.3|13968.6|13965.7|449
1586533200000|2020-04-10 15:40:00|13969.7|13966.3|13971.2|13967.3|13972.5|13968.1|13968.5|13965.8|466
1586533500000|2020-04-10 15:45:00|13970.8|13967.2|13971|13966.8|13972.3|13968|13969.1|13966.2|542
1586533800000|2020-04-10 15:50:00|13971.4|13967|13970.3|13966.5|13971.6|13968.2|13969.2|13965.6|387
1586534100000|2020-04-10 15:55:00|13970.1|13966.4|13972.4|13967.1|13972.8|13967.9|13969.4|13965.6|299
1586534400000|2020-04-10 16:00:00|13972.2|13967|13970.4|13964.9|13972.9|13969.1|13969.9|13964.3|283
1586534700000|2020-04-10 16:05:00|13970.5|13964.5|13970.8|13964.6|13972.9|13966.8|13968.9|13963.2|269
1586535000000|2020-04-10 16:10:00|13970.9|13964.5|13969.9|13965.1|13970.9|13965.7|13969.4|13963.3|166
1586535300000|2020-04-10 16:15:00|13970.2|13964.6|13971.6|13965.3|13971.9|13967|13969.5|13963.7|205
1586535600000|2020-04-10 16:20:00|13971|13965|13973.8|13965.8|13975.2|13970.3|13968.1|13962.4|332
1586535900000|2020-04-10 16:25:00|13973.7|13965.7|13973.1|13965.1|13974|13968.1|13970.8|13964.8|245
1586536200000|2020-04-10 16:30:00|13972.9|13964.9|13970.2|13966.4|13973.4|13966.8|13970|13963.7|198
1586536500000|2020-04-10 16:35:00|13971.5|13964.6|13972.1|13964.1|13974.6|13969.7|13969.6|13963.7|425
1586536800000|2020-04-10 16:40:00|13972.3|13964.6|13972.2|13964.2|13972.9|13966.4|13970.3|13963.8|323
1586537100000|2020-04-10 16:45:00|13972.3|13964.3|13970.6|13966.4|13972.9|13966.5|13970.2|13963.8|218
1586537400000|2020-04-10 16:50:00|13970.8|13966.2|13969.5|13965.7|13972|13966.4|13969.5|13964.7|76
1586537700000|2020-04-10 16:55:00|13969.3|13965.5|13971.6|13966.3|13972.6|13968|13968.9|13965.1|69
1586538000000|2020-04-10 17:00:00|13972.3|13965.5|13971.1|13967.3|13973.1|13968|13970.6|13964.7|161
1586538300000|2020-04-10 17:05:00|13971.2|13966.8|13971.3|13967.4|13973.6|13967.9|13970.2|13962.7|214
1586538600000|2020-04-10 17:10:00|13971.6|13967.3|13971.7|13966.9|13973.5|13968|13971.1|13964.4|202
1586538900000|2020-04-10 17:15:00|13972.6|13967|13972.2|13968.2|13973.5|13969.1|13971.2|13964.9|251
1586539200000|2020-04-10 17:20:00|13972|13967.3|13972.3|13968.4|13975|13970.5|13971.3|13966.4|571
1586539500000|2020-04-10 17:25:00|13973.7|13969|13972.3|13968.7|13974.4|13970|13970.9|13966.3|660
1586539800000|2020-04-10 17:30:00|13971.3|13968.5|13972|13968.8|13973.9|13968.8|13971.2|13966.7|208
1586540100000|2020-04-10 17:35:00|13972.1|13968.7|13971.9|13967.8|13974.3|13968.7|13970.8|13966.7|134
1586540400000|2020-04-10 17:40:00|13972.1|13968|13971.6|13968.2|13974.3|13968.5|13970.9|13966.2|174
1586540700000|2020-04-10 17:45:00|13971.7|13968.3|13973.3|13966.4|13974.7|13969.4|13970.7|13965.6|228
1586541000000|2020-04-10 17:50:00|13971.3|13966.6|13970.1|13966.8|13974.6|13968.9|13969.8|13963|176
1586541300000|2020-04-10 17:55:00|13970.2|13966.9|13971.1|13964.3|13971.5|13967|13969.8|13963.7|147
1586541600000|2020-04-10 18:00:00|13971.7|13964.2|13969.6|13966.5|13971.9|13966.9|13969.6|13963.4|74
1586541900000|2020-04-10 18:05:00|13969.8|13966.3|13969.5|13966.3|13972.1|13966.5|13969.5|13964.2|74
1586542200000|2020-04-10 18:10:00|13969.8|13965.9|13967.6|13961|13971.3|13966.5|13966.6|13960.8|147
1586542500000|2020-04-10 18:15:00|13968.1|13960.9|13966.5|13961.7|13971.1|13965.1|13964.1|13956.7|338
1586542800000|2020-04-10 18:20:00|13966.8|13961.3|13964.9|13958|13968.1|13962.9|13963.5|13955.7|383
1586543100000|2020-04-10 18:25:00|13965|13957.8|13968.3|13961|13969.2|13962.6|13963.9|13957|296
1586543400000|2020-04-10 18:30:00|13968.4|13960.6|13971.7|13964.2|13971.9|13965|13966.7|13959.8|307
1586543700000|2020-04-10 18:35:00|13971.4|13963.8|13970.4|13964.2|13971.4|13965.6|13968.7|13962.5|278
1586544000000|2020-04-10 18:40:00|13970.2|13964|13970.2|13963.6|13971.5|13965|13968.8|13962.5|270
1586544300000|2020-04-10 18:45:00|13969.4|13962.9|13969|13963.2|13971|13965|13968.3|13962.6|283
1586544600000|2020-04-10 18:50:00|13970.3|13963.1|13969.1|13963.6|13970.3|13964.5|13966.4|13962.4|309
1586544900000|2020-04-10 18:55:00|13969.2|13963.4|13967.2|13959.2|13971.5|13964.9|13963.2|13955.9|284
1586545200000|2020-04-10 19:00:00|13967.5|13959.5|13965.6|13957.6|13968.2|13960.2|13963.8|13955.9|247
1586545500000|2020-04-10 19:05:00|13965|13957|13966.7|13958.7|13967.4|13960.5|13964.1|13956.1|216
1586545800000|2020-04-10 19:10:00|13966.6|13958.6|13963.8|13959.2|13967.5|13960.3|13963.6|13956.1|176
1586546100000|2020-04-10 19:15:00|13966.5|13958.5|13965|13957|13967.1|13960.5|13964.3|13956.3|185
1586546400000|2020-04-10 19:20:00|13965.2|13957.2|13966.1|13958.1|13967|13960.4|13963.9|13955.9|139
1586546700000|2020-04-10 19:25:00|13966.6|13958.6|13964.5|13956.5|13967.6|13960.3|13962|13954|136
1586547000000|2020-04-10 19:30:00|13964.6|13956.6|13963.8|13955.8|13966.6|13958.6|13960.5|13954.2|143
1586547300000|2020-04-10 19:35:00|13963.6|13955.6|13964.6|13956.6|13965.4|13957.4|13959.8|13955.1|204
1586547600000|2020-04-10 19:40:00|13965.3|13957.3|13961.3|13956.7|13966.4|13958.4|13960.2|13954.6|165
1586547900000|2020-04-10 19:45:00|13960.1|13956.8|13964.6|13956.7|13965.4|13957.4|13959.5|13954.5|254
1586548200000|2020-04-10 19:50:00|13964.1|13956.6|13959.5|13951.5|13965.7|13957.7|13959|13951|218
1586548500000|2020-04-10 19:55:00|13959.6|13951.6|13960.7|13952.7|13961.1|13953.5|13958|13950|600
1586548800000|2020-04-10 20:00:00|13960.6|13952.6|13960.7|13952.7|13961|13953.3|13958.2|13951.5|455
1586549100000|2020-04-10 20:05:00|13960.6|13952.6|13960.2|13953.6|13961.1|13954.3|13957.5|13951.6|425
1586549400000|2020-04-10 20:10:00|13960|13953.8|13962.2|13954.2|13965.2|13958.5|13957.5|13952.3|216
1586549700000|2020-04-10 20:15:00|13962.1|13954.1|13962.7|13954.7|13966.8|13958.8|13961.1|13953.1|131
1586550000000|2020-04-10 20:20:00|13962.6|13954.6|13961.9|13953.9|13965|13959.1|13960.7|13952.7|155
1586550300000|2020-04-10 20:25:00|13962.6|13954.6|13963.8|13959.3|13964.7|13959.3|13961.9|13953.9|351
1586550600000|2020-04-10 20:30:00|13963.7|13955.7|13963.7|13959.2|13964.9|13959.3|13962.4|13954.4|112
1586550900000|2020-04-10 20:35:00|13963.8|13958.8|13960|13955.5|13965.9|13959.4|13957|13951.1|216
1586551200000|2020-04-10 20:40:00|13960.1|13955.4|13961.3|13955|13962.5|13955.4|13959.6|13953.4|98
1586551500000|2020-04-10 20:45:00|13961.7|13954.6|13958.5|13952.2|13962.5|13956|13958|13951.5|87
1586551800000|2020-04-10 20:50:00|13959.1|13953.4|13960.1|13952.6|13960.5|13955|13958.4|13952.1|141
1586552100000|2020-04-10 20:55:00|13960.2|13953.1|13958.8|13950.8|13961.4|13954|13957.7|13950.5|121
1586721600000|2020-04-12 20:00:00|13941.5|13928.2|13944.8|13932.6|13945.5|13934.7|13937.9|13925.6|42
1586722200000|2020-04-12 20:10:00|13940.5|13926.5|13944.8|13932.6|13944.8|13932.6|13940.5|13926.5|4
1586722500000|2020-04-12 20:15:00|13939.1|13926.9|13940.7|13931.7|13941.9|13931.7|13934.4|13923.4|29
1586722800000|2020-04-12 20:20:00|13941.4|13930.3|13942.7|13930|13943.1|13931|13934.1|13921.9|40
1586723100000|2020-04-12 20:25:00|13940.1|13930.3|13939.5|13930|13940.5|13930.9|13938.8|13929.2|11
1586723400000|2020-04-12 20:30:00|13940.1|13930.3|13940.1|13930.3|13941.9|13930.3|13940.1|13929.2|3
1586723700000|2020-04-12 20:35:00|13938|13929.8|13931.8|13926|13940.3|13930.1|13931.7|13921.2|70
1586724000000|2020-04-12 20:40:00|13929.9|13924.8|13939.3|13926.7|13940.7|13926.9|13928.2|13918.3|26
1586724300000|2020-04-12 20:45:00|13936.6|13924.2|13931.6|13924.5|13937|13925.1|13931.2|13921.8|34
1586724600000|2020-04-12 20:50:00|13933.4|13924.6|13931.6|13924.5|13937.4|13924.7|13931.6|13923.4|9
1586724900000|2020-04-12 20:55:00|13932.4|13924|13930.6|13922.7|13932.4|13924.5|13929.9|13921|44
1586725200000|2020-04-12 21:00:00|13930.8|13923.3|13930.7|13924.4|13931.4|13925|13927.4|13919.8|37
1586725500000|2020-04-12 21:05:00|13928.2|13925.1|13932.2|13923.6|13939.7|13928.4|13928.2|13922.3|126
1586725800000|2020-04-12 21:10:00|13932.5|13925.2|13937.3|13928.4|13938.8|13930.1|13930.8|13922.6|108
1586726100000|2020-04-12 21:15:00|13935.5|13927|13936.1|13926.6|13939|13930.1|13934.9|13925.5|44
1586726400000|2020-04-12 21:20:00|13936.2|13926.7|13935.8|13930.2|13938.6|13931|13934.6|13921.7|91
1586726700000|2020-04-12 21:25:00|13936.3|13930.4|13936.5|13926.5|13937.9|13930.7|13933.3|13925.7|94
1586727000000|2020-04-12 21:30:00|13936.6|13926.4|13936|13931|13940.8|13933.8|13935.6|13926.4|119
1586727300000|2020-04-12 21:35:00|13936.1|13930.9|13938.4|13930.6|13939.1|13932.2|13936|13929.4|74
1586727600000|2020-04-12 21:40:00|13938.7|13930|13940.8|13931.9|13941.2|13932.6|13937.7|13929.2|111
1586727900000|2020-04-12 21:45:00|13940.4|13930.8|13940.1|13930.9|13943.5|13933.3|13937.9|13925.7|90
1586728200000|2020-04-12 21:50:00|13939.8|13930.1|13941.4|13934.3|13947.4|13937|13937.7|13930.1|145
1586728500000|2020-04-12 21:55:00|13941|13934.7|13940.6|13929.9|13943.2|13935.6|13937.6|13924.4|187
1586728800000|2020-04-12 22:00:00|13939.9|13930.2|13963.2|13959.1|13965.3|13959.8|13936.7|13928.2|768
1586729100000|2020-04-12 22:05:00|13963.1|13959.2|13968.3|13959.3|13978.9|13969.7|13961.6|13951.7|616
1586729400000|2020-04-12 22:10:00|13968.2|13959.4|13982.5|13977.3|13987.7|13982.4|13967.7|13958.2|640
1586729700000|2020-04-12 22:15:00|13982|13978.5|14001.8|13995.2|14005.5|13999.7|13982|13978.5|1008
1586730000000|2020-04-12 22:20:00|14002|13995.3|13994.7|13991.2|14002.5|13996.3|13988.6|13983.4|680
1586730300000|2020-04-12 22:25:00|13994.9|13990.7|13995|13991.6|13997.5|13992.5|13985.9|13981|514
1586730600000|2020-04-12 22:30:00|13995.3|13991.7|13987.3|13983.3|13997.9|13994.9|13981.3|13977|566
1586730900000|2020-04-12 22:35:00|13987.4|13984.3|13986.1|13982|13989.5|13984.5|13983.9|13977.6|272
1586731200000|2020-04-12 22:40:00|13985.8|13981.8|13987.6|13983.1|13993|13988|13985.8|13981.3|259
1586731500000|2020-04-12 22:45:00|13987.7|13983|13982.5|13977.6|13990.4|13984.9|13980.5|13976.6|331
1586731800000|2020-04-12 22:50:00|13982.6|13977.5|13982.2|13977|13983.7|13978|13978.1|13973.1|339
1586732100000|2020-04-12 22:55:00|13982|13977.1|13982.6|13978.9|13988.8|13982.6|13981.7|13977|352
1586732400000|2020-04-12 23:00:00|13983.9|13979|13976.5|13972.1|13986.1|13981.2|13975.3|13971|459
1586732700000|2020-04-12 23:05:00|13976.4|13972|13967.2|13963.2|13977.2|13972.6|13966.6|13963|893
1586733000000|2020-04-12 23:10:00|13967.1|13963.5|13967.6|13963.4|13972.5|13967.3|13966.4|13963|711
1586733300000|2020-04-12 23:15:00|13967.7|13963.9|13977.5|13973.6|13979.9|13976|13966.5|13963.1|808
1586733600000|2020-04-12 23:20:00|13977.1|13973.3|13968.1|13964.8|13979.4|13975.3|13967.4|13964.3|600
1586733900000|2020-04-12 23:25:00|13968.8|13964.7|13969.9|13965.8|13973.4|13969|13967.1|13963.8|801
1586734200000|2020-04-12 23:30:00|13969.7|13965.7|13969.7|13966|13972.7|13967.7|13968.2|13963.9|578
1586734500000|2020-04-12 23:35:00|13969.6|13965.9|13968.5|13965.1|13970.8|13966.4|13966.2|13962.6|586
1586734800000|2020-04-12 23:40:00|13967.7|13964.3|13971|13967.8|13972.9|13969.3|13966.7|13963.4|694
1586735100000|2020-04-12 23:45:00|13971.1|13967.7|13975|13972|13976.7|13973|13969.7|13966|644
1586735400000|2020-04-12 23:50:00|13974.9|13971.9|13969.9|13966.3|13975.9|13972.7|13969.7|13966.3|601
1586735700000|2020-04-12 23:55:00|13969.8|13966.5|13971.1|13968.4|13972.6|13969.5|13968.1|13964.8|605
1586736000000|2020-04-13 00:00:00|13971.2|13968.5|13971.9|13967.8|13972.6|13969.5|13966.8|13963.5|685
1586736300000|2020-04-13 00:05:00|13972.6|13968|13964.4|13960.7|13972.6|13968.2|13962.1|13958.5|602
1586736600000|2020-04-13 00:10:00|13964.1|13961|13962.5|13959|13964.5|13961.1|13960.3|13956.9|765
1586736900000|2020-04-13 00:15:00|13962.1|13959.5|13968|13964|13969.1|13965|13960.9|13957.6|757
1586737200000|2020-04-13 00:20:00|13968.3|13964.7|13967.1|13962.9|13970|13966|13965.5|13961.6|608
1586737500000|2020-04-13 00:25:00|13966.4|13962.7|13963.1|13960.3|13966.5|13963.3|13961.4|13958.3|465
1586737800000|2020-04-13 00:30:00|13963|13960.2|13962.8|13960.1|13965.5|13962.2|13960.2|13957.4|533
1586738100000|2020-04-13 00:35:00|13962.9|13960|13955.4|13952.8|13963.2|13960.8|13955.2|13952.4|645
1586738400000|2020-04-13 00:40:00|13955.3|13952.7|13953.5|13951|13959.2|13956.7|13953.2|13950.4|822
1586738700000|2020-04-13 00:45:00|13953.3|13951.1|13955.9|13953.4|13958.1|13955.3|13953.3|13950.8|842
1586739000000|2020-04-13 00:50:00|13956|13953.3|13955.4|13952.8|13958.2|13955.5|13952.9|13950.4|763
1586739300000|2020-04-13 00:55:00|13955.3|13953.1|13957.7|13954.7|13958.6|13955.4|13953.8|13951|584
1586739600000|2020-04-13 01:00:00|13957.8|13954.8|13953.5|13950.6|13960.3|13956.5|13949.4|13946.2|812
1586739900000|2020-04-13 01:05:00|13953.1|13949.9|13949.3|13946.7|13954|13951.2|13947.4|13945|752
1586740200000|2020-04-13 01:10:00|13949|13946.2|13947|13944.2|13949.4|13946.5|13945|13942.1|734
1586740500000|2020-04-13 01:15:00|13947.2|13944.1|13943.9|13941.4|13948.5|13946|13942.7|13940.6|789
1586740800000|2020-04-13 01:20:00|13944|13941.2|13945|13942.6|13945.7|13943.3|13942.8|13940.2|568
1586741100000|2020-04-13 01:25:00|13944.9|13942.5|13951.6|13949.2|13952.3|13949.9|13944.9|13942.5|686
1586741400000|2020-04-13 01:30:00|13951.5|13949.1|13953.6|13951.5|13954.1|13952|13950.9|13948.8|633
1586741700000|2020-04-13 01:35:00|13953.5|13951.4|13948.2|13946.1|13953.6|13951.8|13947.2|13944.9|645
1586742000000|2020-04-13 01:40:00|13948.1|13946|13947.4|13944.5|13951.4|13949.1|13947.1|13944.4|761
1586742300000|2020-04-13 01:45:00|13947.3|13944.4|13948.4|13945.6|13952.9|13950.5|13947.2|13944.4|618
1586742600000|2020-04-13 01:50:00|13948.3|13945.7|13951.8|13949.3|13952.9|13950.4|13947.3|13944.9|591
1586742900000|2020-04-13 01:55:00|13951.7|13949.4|13952|13949.6|13953.8|13951.7|13951.5|13949.3|440
1586743200000|2020-04-13 02:00:00|13951.7|13949.5|13948.9|13946.3|13954.7|13952.3|13948.1|13946|498
1586743500000|2020-04-13 02:05:00|13949|13946.4|13955.2|13951.2|13955.2|13951.6|13947.8|13945.7|605
1586743800000|2020-04-13 02:10:00|13955.4|13951.1|13957.2|13954.7|13958.7|13955.9|13954.5|13950.6|562
1586744100000|2020-04-13 02:15:00|13957.1|13954.6|13952.9|13950.4|13958.4|13955.7|13951.7|13949.2|618
1586744400000|2020-04-13 02:20:00|13953|13950.5|13955.1|13952.5|13957.2|13954.7|13951.8|13949.4|525
1586744700000|2020-04-13 02:25:00|13955.2|13952.6|13953.9|13951.6|13958.4|13956|13953.7|13951.4|538
1586745000000|2020-04-13 02:30:00|13953.8|13951.5|13957.9|13955.4|13958.3|13955.9|13951.5|13949.3|626
1586745300000|2020-04-13 02:35:00|13957.8|13955.7|13958.7|13956.5|13960.5|13957.8|13954.6|13952.4|575
1586745600000|2020-04-13 02:40:00|13958.6|13956.4|13950.5|13948|13959.5|13957.1|13949.9|13947.8|544
1586745900000|2020-04-13 02:45:00|13950.4|13948.1|13952.5|13949.5|13952.6|13950.3|13950.2|13947.9|430
1586746200000|2020-04-13 02:50:00|13952.4|13949.6|13949.6|13947.3|13952.4|13949.8|13948.8|13946.1|401
1586746500000|2020-04-13 02:55:00|13949.9|13947.2|13952.2|13950.1|13952.4|13950.2|13949.6|13946.8|384
1586746800000|2020-04-13 03:00:00|13952.3|13950.2|13955.9|13953.8|13956.3|13954|13951.8|13949.6|359
1586747100000|2020-04-13 03:05:00|13956|13953.9|13953|13950.9|13957|13954.5|13952.6|13950.3|401
1586747400000|2020-04-13 03:10:00|13953.1|13951|13952.3|13950|13955.5|13953.3|13951.9|13949.7|312
1586747700000|2020-04-13 03:15:00|13952.4|13950.1|13952.9|13950.4|13954.2|13951.8|13952|13949.7|297
1586748000000|2020-04-13 03:20:00|13952.4|13950.6|13954.7|13952.3|13955.1|13952.9|13951|13948.9|325
1586748300000|2020-04-13 03:25:00|13954.6|13952.6|13953.5|13951.4|13954.8|13952.6|13953.4|13951.3|206
1586748600000|2020-04-13 03:30:00|13953.6|13951.3|13953.8|13951.7|13957.5|13955.3|13953|13950.2|380
1586748900000|2020-04-13 03:35:00|13953.9|13951.8|13953.3|13950.9|13954.5|13952.2|13952.2|13950|270
1586749200000|2020-04-13 03:40:00|13952.5|13950.8|13954.2|13952.1|13954.2|13952.1|13952.4|13950|296
1586749500000|2020-04-13 03:45:00|13954|13951.9|13953|13950.7|13954|13951.9|13952.2|13949.8|217
1586749800000|2020-04-13 03:50:00|13952.4|13950.3|13951.5|13949.2|13953.6|13951.5|13950.5|13948.4|236
1586750100000|2020-04-13 03:55:00|13951.4|13949.3|13954|13951.8|13954.3|13952.2|13951.3|13949.1|279
1586750400000|2020-04-13 04:00:00|13953.9|13951.7|13955.1|13953|13955.5|13953.4|13953.9|13951.2|253
1586750700000|2020-04-13 04:05:00|13954.8|13952.7|13952.2|13950|13955.6|13953.4|13952|13949.7|304
1586751000000|2020-04-13 04:10:00|13952.3|13949.9|13950.2|13948.1|13952.5|13950.3|13949.8|13947.3|343
1586751300000|2020-04-13 04:15:00|13950.3|13948.2|13951.8|13949.3|13951.9|13949.7|13949.8|13947.4|243
1586751600000|2020-04-13 04:20:00|13951.7|13949.4|13952.7|13950.5|13952.8|13950.6|13950.1|13948|329
1586751900000|2020-04-13 04:25:00|13952.8|13950.4|13953.9|13951.4|13953.9|13951.7|13951.9|13949.4|250
1586752200000|2020-04-13 04:30:00|13953.6|13951.2|13951.9|13949.8|13954.6|13952.5|13950.5|13947.6|432
1586752500000|2020-04-13 04:35:00|13951.8|13949.7|13950.9|13948.6|13951.9|13949.8|13949.1|13946.2|371
1586752800000|2020-04-13 04:40:00|13952.2|13947.2|13950.3|13948.1|13952.2|13949.1|13949.9|13947.2|333
1586753100000|2020-04-13 04:45:00|13950.2|13947.9|13949.3|13947.1|13950.5|13948.4|13948.2|13946.1|252
1586753400000|2020-04-13 04:50:00|13949.4|13947|13948.5|13946.4|13950.1|13947.9|13948.4|13946|253
1586753700000|2020-04-13 04:55:00|13948.6|13946.3|13948.1|13945.8|13949|13946.8|13947.6|13945.4|231
1586754000000|2020-04-13 05:00:00|13947.6|13945.9|13947.4|13945.3|13949.6|13947.3|13947.3|13945.1|324
1586754300000|2020-04-13 05:05:00|13947.5|13945.4|13948.1|13945.5|13948.3|13946.1|13947.3|13944.8|226
1586754600000|2020-04-13 05:10:00|13948|13945.6|13950.9|13948.6|13951.1|13949|13947.9|13945.6|288
1586754900000|2020-04-13 05:15:00|13950.7|13948.4|13950.8|13948.7|13950.9|13948.8|13949.6|13947.4|328
1586755200000|2020-04-13 05:20:00|13950.6|13948.6|13953.6|13951.3|13954.5|13952.4|13950|13947.6|371
1586755500000|2020-04-13 05:25:00|13953.5|13951.4|13953.6|13951.4|13955.3|13953.2|13951.8|13949.3|439
1586755800000|2020-04-13 05:30:00|13953.7|13951.5|13952.4|13950.3|13957.6|13955.5|13952.2|13949.8|400
1586756100000|2020-04-13 05:35:00|13952.3|13950.2|13948.4|13946.3|13953|13950.6|13948.4|13946|398
1586756400000|2020-04-13 05:40:00|13948.3|13945.9|13949.3|13946.9|13950.2|13948.1|13948.1|13945.5|339
1586756700000|2020-04-13 05:45:00|13949.2|13947.1|13949.9|13947.4|13950.2|13947.9|13948.6|13946.2|388
1586757000000|2020-04-13 05:50:00|13950|13947.5|13954.4|13952.3|13954.4|13952.3|13948.8|13946.2|409
1586757300000|2020-04-13 05:55:00|13954.5|13952.1|13957.6|13954.7|13958.6|13956.5|13952.4|13950.1|443
1586757600000|2020-04-13 06:00:00|13957.4|13954.9|13947.9|13945.6|13957.8|13955.6|13947.5|13945.3|579
1586757900000|2020-04-13 06:05:00|13947.8|13945.7|13947.1|13944.9|13949.4|13946.5|13944.5|13942.7|410
1586758200000|2020-04-13 06:10:00|13948.3|13945|13950.9|13948.6|13951.1|13949|13945.1|13943|372
1586758500000|2020-04-13 06:15:00|13951.2|13948.7|13945|13942.9|13951.2|13949.1|13944.3|13942.2|437
1586758800000|2020-04-13 06:20:00|13945.1|13943|13943.6|13941.5|13946|13943.9|13942.8|13940.7|492
1586759100000|2020-04-13 06:25:00|13943.7|13941.6|13942.9|13940.2|13946.5|13944.3|13937|13934.9|740
1586759400000|2020-04-13 06:30:00|13942.8|13940|13943.3|13941.2|13944.7|13942.5|13939|13936.8|555
1586759700000|2020-04-13 06:35:00|13943.1|13941|13924.8|13922.5|13946.7|13944.5|13924.5|13922.2|678
1586760000000|2020-04-13 06:40:00|13924.9|13922.6|13931.1|13929|13932.7|13930.5|13924.7|13922.4|656
1586760300000|2020-04-13 06:45:00|13931.2|13929.1|13932.9|13930.7|13936.3|13934.2|13930.5|13928.4|507
1586760600000|2020-04-13 06:50:00|13933|13930.8|13935.8|13933.6|13936.1|13934|13931.7|13929.5|503
1586760900000|2020-04-13 06:55:00|13936|13933.4|13938|13935.9|13939|13936.9|13934.8|13932.9|431
1586761200000|2020-04-13 07:00:00|13938.3|13936.2|13943.3|13941.2|13944|13941.9|13938.3|13936.2|503
1586761500000|2020-04-13 07:05:00|13943.4|13941.3|13941.5|13939.4|13944.3|13942.4|13939|13936.9|372
1586761800000|2020-04-13 07:10:00|13941.6|13939.5|13931.7|13929.6|13941.8|13939.7|13930.6|13928.5|469
1586762100000|2020-04-13 07:15:00|13931.8|13929.7|13929.3|13927.2|13933.5|13931.4|13928.7|13926.6|359
1586762400000|2020-04-13 07:20:00|13929.2|13927.1|13934|13931.9|13934.1|13932|13927.3|13925.9|451
1586762700000|2020-04-13 07:25:00|13934.2|13932.1|13941.2|13939.1|13943|13940.9|13934.2|13932.1|608
1586763000000|2020-04-13 07:30:00|13941|13938.9|13938.3|13935.5|13941.8|13939.7|13936|13933.3|585
1586763300000|2020-04-13 07:35:00|13938.2|13935.3|13939.8|13937.7|13940.2|13937.7|13934.7|13932.4|496
1586763600000|2020-04-13 07:40:00|13939.2|13937.6|13947.9|13945.8|13948.3|13946.2|13938.7|13936.6|562
1586763900000|2020-04-13 07:45:00|13948|13945.9|13949|13946.9|13952.1|13950|13947.4|13945.3|490
1586764200000|2020-04-13 07:50:00|13949.1|13947|13953.4|13952.1|13954|13952.2|13947.4|13945.2|481
1586764500000|2020-04-13 07:55:00|13953.2|13951.9|13951.9|13949.8|13953.8|13952.3|13947.5|13945.4|467
1586764800000|2020-04-13 08:00:00|13951.8|13949.7|13957.5|13955.4|13958.8|13956.7|13951.4|13949.3|599
1586765100000|2020-04-13 08:05:00|13957.4|13955.3|13965.3|13963.2|13966.1|13964|13954.6|13952.5|606
1586765400000|2020-04-13 08:10:00|13965.2|13963.1|13960|13957.7|13966|13963.9|13957.4|13955.3|644
1586765700000|2020-04-13 08:15:00|13959.9|13957.8|13966.6|13964.5|13969.9|13967.8|13959.4|13956.6|627
1586766000000|2020-04-13 08:20:00|13966.7|13964.6|13967.1|13964.8|13971|13968.9|13965.3|13962.7|770
1586766300000|2020-04-13 08:25:00|13967.4|13964.9|13968.5|13966.4|13973.6|13971|13966.4|13964.3|759
1586766600000|2020-04-13 08:30:00|13968.6|13966.5|13969.3|13967.2|13970.3|13968.2|13966.6|13964.5|549
1586766900000|2020-04-13 08:35:00|13969.2|13967.1|13973.4|13971.2|13973.8|13971.6|13966.8|13964.7|394
1586767200000|2020-04-13 08:40:00|13973.5|13971.3|13974.9|13972.8|13975.4|13973|13966.2|13963.9|564
1586767500000|2020-04-13 08:45:00|13975|13972.9|13969.7|13967.6|13975|13972.9|13969.6|13967.3|371
1586767800000|2020-04-13 08:50:00|13969.8|13967.7|13967.5|13965.4|13972.7|13970.6|13967.5|13965.4|470
1586768100000|2020-04-13 08:55:00|13967.6|13965.5|13966.9|13964.6|13969.3|13967.2|13964.4|13962.3|599
1586768400000|2020-04-13 09:00:00|13966.8|13964.7|13963|13960.9|13968.8|13966.7|13959.4|13956.8|567
1586768700000|2020-04-13 09:05:00|13963.1|13960.8|13962.8|13960.3|13966.2|13963.9|13961.5|13959.4|527
1586769000000|2020-04-13 09:10:00|13962.4|13960.2|13964.4|13962.1|13965.7|13963.5|13962.1|13959.9|521
1586769300000|2020-04-13 09:15:00|13964.3|13962.4|13962.4|13960.3|13964.8|13962.6|13961.7|13959.6|474
1586769600000|2020-04-13 09:20:00|13962.5|13960.4|13955.7|13953.6|13962.8|13960.7|13954.3|13953|337
1586769900000|2020-04-13 09:25:00|13955.8|13953.7|13963.1|13961|13963.9|13961.8|13955.1|13953|499
1586770200000|2020-04-13 09:30:00|13963|13960.9|13959.9|13957.8|13964.2|13961.9|13959.1|13956.7|364
1586770500000|2020-04-13 09:35:00|13960|13957.9|13961.8|13959.7|13963.3|13961.2|13958.6|13956.5|287
1586770800000|2020-04-13 09:40:00|13961.7|13959.6|13963.9|13961.8|13964.1|13961.9|13959.6|13957.5|498
1586771100000|2020-04-13 09:45:00|13963.8|13961.7|13962.4|13960.3|13965.3|13963.2|13962.1|13960|273
1586771400000|2020-04-13 09:50:00|13962.5|13960.4|13961|13958.9|13963|13960.9|13959.3|13957.1|342
1586771700000|2020-04-13 09:55:00|13960.9|13958.7|13959.4|13957.1|13963.7|13961.5|13958.5|13956.3|434
1586772000000|2020-04-13 10:00:00|13959.3|13957.2|13961.8|13959.7|13963.2|13961.1|13959.3|13957.2|429
1586772300000|2020-04-13 10:05:00|13961.7|13959.6|13962.2|13960.1|13963.7|13961.6|13960.2|13958|500
1586772600000|2020-04-13 10:10:00|13962.3|13960.2|13976.4|13974.3|13981.1|13979|13961|13958.7|750
1586772900000|2020-04-13 10:15:00|13976.3|13974.2|13982.4|13980.3|13983|13980.6|13976.3|13974.2|947
1586773200000|2020-04-13 10:20:00|13982.3|13980.2|13982.4|13980.3|13986.2|13984.2|13982.3|13980.2|611
1586773500000|2020-04-13 10:25:00|13982.5|13980.4|13983.1|13981|13986|13983.6|13981.5|13979.3|775
1586773800000|2020-04-13 10:30:00|13983|13980.9|13980|13977.8|13984.8|13982.5|13975.4|13972.6|838
1586774100000|2020-04-13 10:35:00|13980.1|13977.7|13973.7|13971.4|13980.1|13977.7|13973.5|13970.9|640
1586774400000|2020-04-13 10:40:00|13973.5|13971.5|13969|13966.5|13976|13973.7|13968.4|13965.8|653
1586774700000|2020-04-13 10:45:00|13969.1|13966.6|13966.7|13964.6|13972.1|13970|13965.5|13963.2|607
1586775000000|2020-04-13 10:50:00|13966.8|13964.7|13969.4|13967.3|13971.2|13968.7|13966.7|13964.7|388
1586775300000|2020-04-13 10:55:00|13969.1|13967|13967.2|13965.1|13971.9|13969.5|13967|13964.9|452
1586775600000|2020-04-13 11:00:00|13967|13964.9|13973.3|13971.2|13973.5|13971.4|13966.4|13964.3|511
1586775900000|2020-04-13 11:05:00|13973.2|13971.1|13970.8|13968.7|13973.4|13971.3|13969.7|13967.6|432
1586776200000|2020-04-13 11:10:00|13970.9|13968.8|13972.4|13970.3|13972.9|13970.8|13970.1|13968|269
1586776500000|2020-04-13 11:15:00|13972.5|13970.4|13971.3|13969.2|13972.6|13970.5|13967.8|13965.7|430
1586776800000|2020-04-13 11:20:00|13971.4|13969.3|13963.5|13961.1|13972.3|13970.2|13961.8|13959.6|528
1586777100000|2020-04-13 11:25:00|13963.4|13961.2|13972.7|13970.6|13974.8|13972.7|13963.3|13961|608
1586777400000|2020-04-13 11:30:00|13972.8|13970.7|13966.6|13964.5|13974.8|13972.7|13966.1|13964|605
1586777700000|2020-04-13 11:35:00|13966.7|13964.6|13965.5|13964.2|13969.1|13966.8|13962.6|13960.5|623
1586778000000|2020-04-13 11:40:00|13966.3|13963.9|13976|13973.9|13976.3|13974.2|13965.9|13963.8|436
1586778300000|2020-04-13 11:45:00|13976.1|13974|13971.3|13969|13977.4|13975.3|13970|13967.8|560
1586778600000|2020-04-13 11:50:00|13971.2|13969.1|13965.2|13963.1|13971.3|13969.1|13963.7|13961.6|467
1586778900000|2020-04-13 11:55:00|13965|13962.9|13958.3|13955.9|13965.3|13963.2|13954.6|13952.4|525
1586779200000|2020-04-13 12:00:00|13958.4|13956.2|13968.9|13966.8|13969.8|13967.7|13957.8|13955.7|863
1586779500000|2020-04-13 12:05:00|13969|13966.9|13962.5|13960.4|13973.3|13971.2|13962.5|13960.4|667
1586779800000|2020-04-13 12:10:00|13962.7|13960.6|13961.4|13959.3|13966.2|13964.6|13959.6|13957.5|734
1586780100000|2020-04-13 12:15:00|13961.5|13959.4|13968.4|13966.3|13971.5|13969.4|13959|13956.9|736
1586780400000|2020-04-13 12:20:00|13967.8|13967.1|13967.5|13965.4|13972.5|13970.4|13965.1|13963.6|745
1586780700000|2020-04-13 12:25:00|13967.6|13965.5|13969.1|13967.8|13969.5|13967.8|13963.6|13961.5|579
1586781000000|2020-04-13 12:30:00|13969|13967.7|13965.3|13963.2|13970.1|13968.4|13961.7|13959.6|594
1586781300000|2020-04-13 12:35:00|13965.2|13963.1|13963|13960.9|13969.6|13967.5|13962.8|13960.7|567
1586781600000|2020-04-13 12:40:00|13962.9|13960.8|13971.7|13969.6|13974.6|13972.5|13962.9|13960.8|644
1586781900000|2020-04-13 12:45:00|13971.8|13969.7|13969.2|13967.1|13972|13969.9|13965.6|13963.5|528
1586782200000|2020-04-13 12:50:00|13969.1|13967|13970.5|13968.4|13972.2|13970.1|13966.9|13965.1|488
1586782500000|2020-04-13 12:55:00|13970.8|13968.7|13975|13972.9|13980.7|13978.9|13970.8|13968.7|697
1586782800000|2020-04-13 13:00:00|13974.9|13972.8|13969.4|13967.3|13975.8|13973.7|13967.4|13965.3|815
1586783100000|2020-04-13 13:05:00|13969.5|13967.4|13976.9|13974.8|13982.4|13980.2|13967.1|13965|712
1586783400000|2020-04-13 13:10:00|13977|13974.9|13975.9|13973.8|13977.2|13975.1|13969.6|13967.5|641
1586783700000|2020-04-13 13:15:00|13976|13973.9|13972.6|13970.5|13979.3|13977.2|13968.1|13966.2|782
1586784000000|2020-04-13 13:20:00|13972.7|13970.6|13975.1|13973|13975.8|13973.7|13968.5|13966.8|709
1586784300000|2020-04-13 13:25:00|13974.8|13972.7|13982.1|13980|13982.5|13980.8|13974.5|13972.4|688
1586784600000|2020-04-13 13:30:00|13981.9|13979.8|13982.3|13980.2|13984.9|13982.9|13975.5|13973.8|921
1586784900000|2020-04-13 13:35:00|13983.3|13981|13974|13971.9|13985.6|13983.9|13970.5|13968.4|1092
1586785200000|2020-04-13 13:40:00|13974.1|13972|13978.4|13976.3|13979.5|13977.8|13971.1|13969|965
1586785500000|2020-04-13 13:45:00|13978.5|13976.4|13972.5|13970.3|13982.6|13980.5|13972.3|13970.1|884
1586785800000|2020-04-13 13:50:00|13972.4|13970.2|13977.2|13975.1|13977.4|13975.3|13971.3|13969.2|771
1586786100000|2020-04-13 13:55:00|13977.1|13975|13979.3|13977.2|13982.4|13980.3|13972.4|13970.3|738
1586786400000|2020-04-13 14:00:00|13979.2|13977.1|13966.1|13964.8|13981.2|13979.1|13965.5|13964|794
1586786700000|2020-04-13 14:05:00|13965.9|13964.6|13967.8|13965.7|13979.1|13977|13965.9|13964.4|831
1586787000000|2020-04-13 14:10:00|13967.7|13965.6|13967.6|13965.5|13971.5|13969.9|13965.7|13964.2|849
1586787300000|2020-04-13 14:15:00|13967.7|13965.6|13983|13980.9|13984.2|13982.8|13967.7|13965.6|918
1586787600000|2020-04-13 14:20:00|13982.9|13980.8|13986|13983.9|13986|13984.3|13975.7|13973.6|685
1586787900000|2020-04-13 14:25:00|13985.9|13983.8|13976.1|13974.8|13986.3|13984.5|13975.9|13974|700
1586788200000|2020-04-13 14:30:00|13975.7|13974.4|13975.3|13974|13979.2|13977.3|13974|13971.9|614
1586788500000|2020-04-13 14:35:00|13975.6|13973.5|13975.7|13973.6|13976.8|13975.1|13971.4|13969.4|584
1586788800000|2020-04-13 14:40:00|13975.6|13973.5|13975.8|13973.7|13977.5|13975.4|13971.5|13969.4|674
1586789100000|2020-04-13 14:45:00|13975.7|13973.6|13979.6|13977.5|13979.6|13977.7|13971.6|13969.5|743
1586789400000|2020-04-13 14:50:00|13979.5|13977.4|13978.2|13976.1|13983.4|13981.3|13971.4|13969.7|656
1586789700000|2020-04-13 14:55:00|13978.1|13976|13973|13970.9|13982.3|13980.2|13970.6|13968.5|844
1586790000000|2020-04-13 15:00:00|13973.1|13971|13982|13979.9|13985|13982.9|13970.9|13969.4|858
1586790300000|2020-04-13 15:05:00|13982.1|13980|13987.6|13986.3|13988.8|13986.7|13975.1|13973.6|823
1586790600000|2020-04-13 15:10:00|13988.2|13986.1|13983.5|13981.4|13988.3|13986.2|13977.9|13976.1|711
1586790900000|2020-04-13 15:15:00|13983.4|13981.3|13978.6|13976.5|13984.6|13982.9|13977.1|13975.2|599
1586791200000|2020-04-13 15:20:00|13978.5|13976.4|13968|13965.9|13980.5|13978.4|13967.4|13965.7|545
1586791500000|2020-04-13 15:25:00|13967.9|13965.8|13963|13960.9|13970.2|13968.6|13961.4|13960.1|662
1586791800000|2020-04-13 15:30:00|13962.9|13960.8|13968.7|13967.4|13969.1|13967.8|13962.2|13960.1|558
1586792100000|2020-04-13 15:35:00|13968.8|13967.5|13964.5|13963.2|13970.1|13968.6|13964.4|13962.4|666
1586792400000|2020-04-13 15:40:00|13964.4|13963.1|13965.7|13963.6|13970.5|13968.4|13964.3|13962.6|571
1586792700000|2020-04-13 15:45:00|13965.8|13963.7|13957.2|13955.1|13967.3|13965.2|13956.1|13954|709
1586793000000|2020-04-13 15:50:00|13957.3|13955.2|13957.2|13955.1|13964.3|13962.6|13956.6|13954.7|664
1586793300000|2020-04-13 15:55:00|13957.4|13955.3|13956.6|13954.5|13959.8|13957.9|13952.3|13950.6|732
1586793600000|2020-04-13 16:00:00|13956.7|13954.6|13949.6|13947.5|13957.8|13956|13949.1|13947.3|566
1586793900000|2020-04-13 16:05:00|13950.3|13948.2|13945.1|13943.8|13950.6|13948.5|13944.2|13942.4|583
1586794200000|2020-04-13 16:10:00|13945.3|13944|13938.3|13937|13946.6|13945.1|13938.2|13936.9|681
1586794500000|2020-04-13 16:15:00|13938.1|13936.8|13941|13938.9|13942|13939.9|13927|13925.7|732
1586794800000|2020-04-13 16:20:00|13940.7|13939.4|13935.4|13933.3|13943.1|13941.8|13933.3|13931|754
1586795100000|2020-04-13 16:25:00|13935.5|13933.4|13931.4|13930.1|13937.1|13935|13920.9|13919.1|977
1586795400000|2020-04-13 16:30:00|13931.8|13929.7|13933.6|13931.5|13937.8|13936.1|13931.2|13929.7|838
1586795700000|2020-04-13 16:35:00|13933.5|13931.4|13933.1|13931|13935|13933.1|13932|13930.6|670
1586796000000|2020-04-13 16:40:00|13933|13930.9|13934.7|13932.6|13937.8|13936|13932.2|13930.8|648
1586796300000|2020-04-13 16:45:00|13935|13933.7|13923.8|13921.7|13936.5|13934.8|13923.5|13921.7|696
1586796600000|2020-04-13 16:50:00|13923.7|13921.6|13933.7|13931.6|13934|13932|13923.7|13921.6|787
1586796900000|2020-04-13 16:55:00|13933.8|13931.7|13933.2|13931.1|13936.5|13934.8|13930.6|13928.5|665
1586797200000|2020-04-13 17:00:00|13933.5|13931.4|13932.5|13930.4|13938|13936.6|13931.9|13929.9|675
1586797500000|2020-04-13 17:05:00|13933|13930.9|13932|13929.9|13935.6|13934|13931.4|13929.8|593
1586797800000|2020-04-13 17:10:00|13932.3|13930.2|13935|13932.9|13937.1|13935|13931.7|13929.7|556
1586798100000|2020-04-13 17:15:00|13935.5|13933.4|13936.4|13934.3|13937.8|13936|13932.7|13930.9|526
1586798400000|2020-04-13 17:20:00|13936.3|13934.2|13934.7|13932.6|13937.4|13935.3|13933.9|13932|388
1586798700000|2020-04-13 17:25:00|13934.6|13932.5|13924.6|13922.5|13938.8|13937.2|13923.7|13921.6|534
1586799000000|2020-04-13 17:30:00|13924.5|13922.4|13931.2|13929.1|13935|13932.9|13924.5|13922.4|573
1586799300000|2020-04-13 17:35:00|13931.3|13929.2|13892.4|13890.3|13932.5|13930.4|13890|13887.9|903
1586799600000|2020-04-13 17:40:00|13892.8|13890.7|13881.7|13879.6|13899|13896.9|13878|13875.9|989
1586799900000|2020-04-13 17:45:00|13881.8|13879.7|13886.9|13884.8|13887|13884.9|13870.9|13869.2|971
1586800200000|2020-04-13 17:50:00|13886.7|13884.6|13878.9|13876.8|13890.8|13888.7|13868.6|13866.5|872
1586800500000|2020-04-13 17:55:00|13879|13876.9|13881|13878.9|13885.2|13883.1|13875.2|13873.6|785
1586800800000|2020-04-13 18:00:00|13880.9|13878.8|13872.1|13870.8|13886.9|13884.8|13871.8|13869.7|986
1586801100000|2020-04-13 18:05:00|13872.7|13870.6|13868.4|13866.3|13874.7|13872.9|13864.3|13862.6|707
1586801400000|2020-04-13 18:10:00|13868.6|13866.5|13874.7|13872.6|13880.2|13878.4|13867|13865.2|864
1586801700000|2020-04-13 18:15:00|13874.8|13872.7|13872.5|13870.4|13875.8|13873.7|13869.9|13868.1|652
1586802000000|2020-04-13 18:20:00|13872.3|13870.2|13870.4|13868.3|13877.7|13875.6|13868.3|13866.9|702
1586802300000|2020-04-13 18:25:00|13870.3|13868.2|13878.6|13877.3|13881|13878.9|13869|13866.9|910
1586802600000|2020-04-13 18:30:00|13878.7|13877.4|13877.6|13875.5|13881.9|13880|13874.6|13872.9|828
1586802900000|2020-04-13 18:35:00|13877.1|13875.8|13881.5|13879.4|13882.2|13880.5|13876|13874.2|571
1586803200000|2020-04-13 18:40:00|13881.4|13879.3|13873.8|13871.7|13881.5|13879.4|13872.7|13870.6|563
1586803500000|2020-04-13 18:45:00|13873.7|13871.6|13870|13867.9|13875.3|13873.6|13868.3|13866.2|610
1586803800000|2020-04-13 18:50:00|13869.9|13867.8|13874.3|13872.2|13874.8|13873|13869.7|13867.6|586
1586804100000|2020-04-13 18:55:00|13874.2|13872.1|13874.1|13872.8|13878.9|13877.4|13873|13871.1|562
1586804400000|2020-04-13 19:00:00|13874|13872.7|13882.5|13880.4|13885|13882.9|13874|13872.4|541
1586804700000|2020-04-13 19:05:00|13881.9|13880.6|13887.8|13885.7|13887.9|13886.2|13881.8|13880.5|522
1586805000000|2020-04-13 19:10:00|13887.6|13885.5|13886.8|13884.7|13889.9|13887.8|13884.2|13882.6|517
1586805300000|2020-04-13 19:15:00|13886.7|13884.6|13885.1|13883.8|13889.6|13887.5|13885|13883.7|481
1586805600000|2020-04-13 19:20:00|13885.2|13883.9|13876.3|13875|13885.3|13884|13873.9|13872.3|453
1586805900000|2020-04-13 19:25:00|13876.4|13875.1|13879.1|13877|13881.5|13879.8|13876.4|13874.6|480
1586806200000|2020-04-13 19:30:00|13878.9|13876.8|13877.3|13875.2|13879.6|13877.5|13874.9|13873.6|589
1586806500000|2020-04-13 19:35:00|13877.4|13875.3|13874.6|13873.3|13880.4|13878.7|13874.2|13872.9|472
1586806800000|2020-04-13 19:40:00|13874.5|13873.2|13872.9|13871.6|13877.2|13875.7|13872.7|13871.1|397
1586807100000|2020-04-13 19:45:00|13872.8|13871.5|13867.3|13865.2|13873.8|13872.4|13866.3|13864.4|496
1586807400000|2020-04-13 19:50:00|13867.6|13865.5|13867.9|13865.8|13875.2|13873.1|13866.9|13864.8|634
1586807700000|2020-04-13 19:55:00|13868|13865.9|13862.4|13860.3|13869.8|13867.7|13861.3|13859.7|655
1586808000000|2020-04-13 20:00:00|13862.2|13860.1|13865.6|13864.3|13866.8|13865.3|13860.9|13859.4|405
1586808300000|2020-04-13 20:05:00|13866|13863.9|13865.2|13863.1|13869.6|13868|13864.6|13862.5|259
1586808600000|2020-04-13 20:10:00|13865.3|13863.2|13857.3|13855.2|13865.4|13863.7|13856.6|13855|315
1586808900000|2020-04-13 20:15:00|13857.4|13855.3|13866.7|13864.6|13866.8|13865|13857.2|13855.1|260
1586809200000|2020-04-13 20:20:00|13866.6|13864.5|13882.4|13880|13886.7|13884.8|13866.4|13864.3|413
1586809500000|2020-04-13 20:25:00|13882.3|13880.1|13901.9|13899.8|13908.4|13906.3|13882|13879.9|614
1586809800000|2020-04-13 20:30:00|13901.6|13899.5|13890.9|13888.4|13901.6|13899.5|13890.2|13887.6|592
1586810100000|2020-04-13 20:35:00|13891|13888.5|13896.2|13893.9|13896.7|13894.4|13889.7|13886.9|466
1586810400000|2020-04-13 20:40:00|13896.3|13893.7|13903.6|13901.5|13907.3|13903.9|13894.9|13892.6|622
1586810700000|2020-04-13 20:45:00|13903.7|13901.6|13890.8|13887.8|13904.6|13902.3|13890.2|13887.4|611
1586811000000|2020-04-13 20:50:00|13890.7|13887.9|13890.7|13887.6|13897.8|13894.6|13888.9|13886|530
1586811300000|2020-04-13 20:55:00|13890.9|13887.3|13906.2|13902|13908.1|13903.9|13890.5|13887.3|656
1586811600000|2020-04-13 21:00:00|13906|13902.2|13897.2|13889.4|13907.3|13903|13895.1|13889.4|141
1586811900000|2020-04-13 21:05:00|13897.7|13889.7|13893.1|13885.1|13898.4|13890.4|13886.3|13878.3|252
1586812200000|2020-04-13 21:10:00|13893.2|13885.2|13895.7|13887.7|13897.3|13890|13891.7|13883.8|227
1586812500000|2020-04-13 21:15:00|13895.4|13887.4|13896.6|13889.2|13898|13891.1|13892.8|13886.9|182
1586812800000|2020-04-13 21:20:00|13896.2|13889.4|13904|13896|13905.9|13898.1|13895.9|13888.4|204
1586813100000|2020-04-13 21:25:00|13904.5|13896.5|13903|13895|13905.7|13898.1|13900.1|13892.1|263
1586813400000|2020-04-13 21:30:00|13903.2|13895.2|13906.8|13900.7|13909.9|13903.9|13902|13894.6|412
1586813700000|2020-04-13 21:35:00|13906.7|13900.8|13905|13900.3|13907.6|13902.7|13904.7|13899.3|163
1586814000000|2020-04-13 21:40:00|13905.2|13900.2|13906.6|13902|13907.6|13902.8|13904.1|13900|157
1586814300000|2020-04-13 21:45:00|13907|13901.9|13907.6|13902.7|13909.7|13904.9|13905.8|13901.1|164
1586814600000|2020-04-13 21:50:00|13907.8|13902.4|13906.5|13902.4|13908.9|13903.9|13905.4|13901.5|157
1586814900000|2020-04-13 21:55:00|13906.4|13902.5|13908.3|13904.1|13911.4|13906|13905.1|13901.2|198
1586815200000|2020-04-13 22:00:00|13908.1|13904.2|13905.7|13903.6|13909.3|13905|13904.5|13901|396
1586815500000|2020-04-13 22:05:00|13905.6|13903.5|13903.4|13900.2|13906.8|13904.2|13902.4|13899.2|387
1586815800000|2020-04-13 22:10:00|13903.3|13900.3|13903.6|13900.7|13904.9|13902.1|13901.3|13897.3|337
1586816100000|2020-04-13 22:15:00|13903.8|13900.4|13903.4|13900.6|13906.1|13902.5|13902.3|13899.4|287
1586816400000|2020-04-13 22:20:00|13903.3|13900.5|13902.5|13899.9|13903.4|13900.7|13901.6|13898.9|299
1586816700000|2020-04-13 22:25:00|13902.7|13900.1|13894.3|13891.4|13903|13900.1|13893.7|13890.5|289
1586817000000|2020-04-13 22:30:00|13894.2|13891.6|13897.8|13894.6|13898.3|13894.8|13894.1|13891.4|223
1586817300000|2020-04-13 22:35:00|13897.7|13895.1|13894.9|13891.8|13897.7|13895.1|13892.1|13889.4|258
1586817600000|2020-04-13 22:40:00|13894.7|13891.7|13893.6|13890.9|13895.5|13892.8|13892.6|13890.3|306
1586817900000|2020-04-13 22:45:00|13893.8|13891.8|13893.3|13890.2|13896.9|13894|13891.5|13888.9|370
1586818200000|2020-04-13 22:50:00|13893.5|13890.5|13887.4|13884.2|13894.1|13891.6|13886.1|13882.8|336
1586818500000|2020-04-13 22:55:00|13887.3|13884.1|13882.1|13879.4|13887.8|13885.3|13880.5|13877.6|435
1586818800000|2020-04-13 23:00:00|13881.8|13878.4|13883.7|13881.2|13885.6|13882.7|13879.7|13877.5|519
1586819100000|2020-04-13 23:05:00|13883.6|13881.4|13883.5|13881.4|13886.1|13883.8|13883.2|13880.8|342
1586819400000|2020-04-13 23:10:00|13883.1|13881|13879.5|13877.3|13883.1|13881|13878.5|13876.1|291
1586819700000|2020-04-13 23:15:00|13879.7|13877.1|13879.9|13877.6|13882.2|13880.1|13879.6|13877.1|600
1586820000000|2020-04-13 23:20:00|13880|13877.5|13877.8|13875.4|13880|13877.7|13877.4|13874.9|328
1586820300000|2020-04-13 23:25:00|13877.9|13875.5|13877.8|13875.3|13878.3|13875.9|13874.2|13871.9|417
1586820600000|2020-04-13 23:30:00|13877.9|13875.4|13881.5|13879|13883.2|13880.6|13876.9|13874.4|536
1586820900000|2020-04-13 23:35:00|13881.6|13878.8|13878.8|13876.1|13882.7|13880.5|13877.7|13875.4|481
1586821200000|2020-04-13 23:40:00|13878.9|13876.6|13879.8|13877.7|13880.2|13878|13877.9|13875.7|385
1586821500000|2020-04-13 23:45:00|13880.5|13877.6|13872.2|13870.1|13880.5|13878.5|13871.7|13869.9|357
1586821800000|2020-04-13 23:50:00|13872.3|13870.2|13872.9|13870.6|13874.9|13872.7|13869.1|13867|361
1586822100000|2020-04-13 23:55:00|13872.8|13870.7|13875.5|13873.4|13876.4|13874.3|13872.5|13870.2|457
1586822400000|2020-04-14 00:00:00|13875.3|13873.2|13885.7|13883.6|13885.7|13883.6|13875.3|13873.2|1000
1586822700000|2020-04-14 00:05:00|13885.6|13883.5|13888.4|13885.7|13889.2|13887.1|13882.6|13880.4|733
1586823000000|2020-04-14 00:10:00|13888.5|13885.8|13882.9|13880.7|13888.5|13886.2|13880.9|13878.5|555
1586823300000|2020-04-14 00:15:00|13883|13880.6|13894.6|13892.5|13896.4|13894.1|13881.1|13878.9|826
1586823600000|2020-04-14 00:20:00|13894.7|13892.6|13893.7|13891.6|13897.9|13895.8|13890.2|13888|553
1586823900000|2020-04-14 00:25:00|13893.8|13891.7|13899.1|13897|13899.4|13897.3|13893.4|13891.3|488
1586824200000|2020-04-14 00:30:00|13899.2|13897.1|13889.2|13887.1|13900.3|13898.2|13888.3|13886.2|543
1586824500000|2020-04-14 00:35:00|13889|13886.9|13897.6|13895.5|13898.5|13896.3|13887.5|13885.4|619
1586824800000|2020-04-14 00:40:00|13897.5|13895.3|13894.9|13892.8|13898.2|13895.9|13891.7|13889.5|575
1586825100000|2020-04-14 00:45:00|13894.8|13892.7|13902.4|13900.3|13903.8|13901.6|13894.7|13892.5|541
1586825400000|2020-04-14 00:50:00|13902.5|13900.4|13903.7|13901.6|13904.4|13902.5|13898.9|13896.7|748
1586825700000|2020-04-14 00:55:00|13904.1|13901.7|13892.4|13890.3|13904.2|13902.1|13889.5|13887.3|877
1586826000000|2020-04-14 01:00:00|13892.5|13890.4|13895.6|13893.2|13896.7|13894.6|13892.4|13890.3|625
1586826300000|2020-04-14 01:05:00|13895.5|13893.4|13895.5|13893.2|13900.4|13898.1|13894.8|13892.7|559
1586826600000|2020-04-14 01:10:00|13895.4|13893.4|13898.2|13896.1|13898.5|13896.4|13893.2|13891.1|521
1586826900000|2020-04-14 01:15:00|13898.3|13896|13896.3|13894.2|13901.8|13899.5|13896.3|13894.1|639
1586827200000|2020-04-14 01:20:00|13896.5|13894.1|13894.8|13892.5|13896.9|13894.6|13892.5|13890.3|689
1586827500000|2020-04-14 01:25:00|13895|13892.6|13896.4|13893.5|13899.3|13897.1|13894.7|13892.5|748
1586827800000|2020-04-14 01:30:00|13896.3|13893.6|13882.3|13880|13898.1|13895.8|13878.1|13875.7|1058
1586828100000|2020-04-14 01:35:00|13882.1|13880.1|13891.7|13889.6|13893.2|13890.9|13880.3|13878.2|816
1586828400000|2020-04-14 01:40:00|13891.8|13889.5|13888.8|13886.4|13892.1|13889.9|13882.6|13880.3|882
1586828700000|2020-04-14 01:45:00|13888.7|13886.6|13885.6|13883.5|13890|13887.9|13883.4|13881.3|765
1586829000000|2020-04-14 01:50:00|13885.5|13883.4|13879.1|13876.9|13888.3|13886.2|13877.1|13874.5|758
1586829300000|2020-04-14 01:55:00|13879.4|13876.8|13876.9|13874.7|13880.2|13878|13869.3|13867.2|1074
1586829600000|2020-04-14 02:00:00|13877|13874.6|13872.6|13870.1|13877|13874.9|13869.6|13867.4|887
1586829900000|2020-04-14 02:05:00|13872.7|13870.2|13875.8|13873.7|13876.5|13874.3|13869.7|13867.6|803
1586830200000|2020-04-14 02:10:00|13875.9|13873.8|13873.7|13871.6|13880.1|13878|13873.4|13871.3|714
1586830500000|2020-04-14 02:15:00|13873.8|13871.7|13874|13871.9|13876.8|13874.7|13871.6|13869.5|471
1586830800000|2020-04-14 02:20:00|13874.1|13872|13875.4|13873.3|13877.2|13875.2|13872.9|13870.8|606
1586831100000|2020-04-14 02:25:00|13875.5|13873.4|13872|13869.9|13877.4|13875.2|13871.6|13869.5|528
1586831400000|2020-04-14 02:30:00|13871.9|13869.8|13866.4|13864|13873.8|13871.6|13865.5|13863.4|623
1586831700000|2020-04-14 02:35:00|13866.1|13864.2|13866.4|13864.3|13868.8|13866.7|13864.4|13862.8|527
1586832000000|2020-04-14 02:40:00|13866.3|13864.2|13875.6|13873.5|13875.6|13873.5|13866.3|13864.2|423
1586832300000|2020-04-14 02:45:00|13875.4|13873.3|13871.8|13869.4|13877.7|13875.6|13870.1|13868|400
1586832600000|2020-04-14 02:50:00|13871.9|13869.5|13870.7|13868.6|13873.9|13871.8|13870.3|13868.2|519
1586832900000|2020-04-14 02:55:00|13870.5|13868.4|13868.2|13866|13871.1|13869|13864.9|13863.2|596
1586833200000|2020-04-14 03:00:00|13868.1|13864.9|13872.9|13870.8|13876.1|13873.7|13866.7|13864.6|592
1586833500000|2020-04-14 03:05:00|13873|13870.9|13869.7|13867.6|13873.8|13870.9|13869|13866.5|497
1586833800000|2020-04-14 03:10:00|13869.9|13867.8|13873.6|13871.5|13873.7|13871.5|13867.4|13864.9|493
1586834100000|2020-04-14 03:15:00|13873.5|13871.4|13869.2|13867.1|13873.8|13871.5|13868.4|13866.1|422
1586834400000|2020-04-14 03:20:00|13869.3|13867.2|13869.7|13867.6|13873.7|13871.3|13866.1|13864.4|413
1586834700000|2020-04-14 03:25:00|13869.8|13867.7|13871|13868.9|13871.8|13869.7|13868.8|13866.7|336
1586835000000|2020-04-14 03:30:00|13870.9|13868.8|13874.7|13872.6|13875.1|13872.9|13870.9|13868.8|405
1586835300000|2020-04-14 03:35:00|13874.8|13872.7|13874.5|13872.4|13876.7|13874.4|13874.1|13872|398
1586835600000|2020-04-14 03:40:00|13874.6|13872.5|13873.5|13871.3|13875.9|13873.6|13871.1|13869|424
1586835900000|2020-04-14 03:45:00|13873.6|13871.4|13870.6|13868.5|13873.7|13871.5|13869.1|13867|408
1586836200000|2020-04-14 03:50:00|13870.7|13868.6|13872|13869.9|13873.6|13871.5|13870.1|13868|307
1586836500000|2020-04-14 03:55:00|13871.9|13869.8|13868.8|13866.7|13872|13869.9|13868.1|13866|332
1586836800000|2020-04-14 04:00:00|13868.9|13866.8|13870|13867.9|13871.8|13869.7|13868.3|13866.1|384
1586837100000|2020-04-14 04:05:00|13869.9|13867.8|13871.3|13869.2|13873.1|13871|13869.8|13867.5|316
1586837400000|2020-04-14 04:10:00|13871.5|13869.3|13869.2|13867|13871.5|13869.4|13867.6|13865.4|342
1586837700000|2020-04-14 04:15:00|13869.1|13866.9|13870.5|13868.4|13870.7|13868.6|13867.3|13865.2|310
1586838000000|2020-04-14 04:20:00|13870.4|13868.3|13868|13865.8|13870.5|13868.4|13867|13864.8|399
1586838300000|2020-04-14 04:25:00|13867.9|13865.7|13867.4|13865.3|13868.3|13866.2|13867|13864.9|222
1586838600000|2020-04-14 04:30:00|13867.5|13865.4|13870.4|13868.3|13871.1|13869|13867.4|13865.3|331
1586838900000|2020-04-14 04:35:00|13870.5|13868.4|13868.1|13865.9|13870.5|13868.4|13868|13865.9|249
1586839200000|2020-04-14 04:40:00|13868.2|13865.7|13870.6|13868.5|13871.1|13869|13867.5|13865.3|277
1586839500000|2020-04-14 04:45:00|13870.5|13868.4|13872.3|13870|13873.3|13871.1|13869.5|13867.4|376
1586839800000|2020-04-14 04:50:00|13872.1|13869.9|13873.3|13871.2|13874.8|13872.7|13870.3|13868.2|306
1586840100000|2020-04-14 04:55:00|13872.5|13870.4|13873.1|13870.9|13873.3|13871.2|13871.8|13869.7|314
1586840400000|2020-04-14 05:00:00|13873|13871.1|13876.8|13874.7|13876.9|13874.8|13872.6|13870.5|351
1586840700000|2020-04-14 05:05:00|13876.7|13874.6|13879.5|13876.9|13879.7|13877.1|13875.8|13873.6|423
1586841000000|2020-04-14 05:10:00|13879.6|13876.8|13878.3|13876.2|13880.1|13877.9|13877.6|13875.5|354
1586841300000|2020-04-14 05:15:00|13878.4|13876.3|13877.6|13875.4|13878.9|13876.5|13875.9|13873.8|451
1586841600000|2020-04-14 05:20:00|13877.5|13875.6|13877.7|13875.6|13878.2|13876.1|13876|13873.8|473
1586841900000|2020-04-14 05:25:00|13877.5|13875.4|13876.1|13874|13879.9|13877.8|13875.6|13873.3|396
1586842200000|2020-04-14 05:30:00|13876.6|13874.5|13873.1|13870.6|13876.8|13875|13871.8|13870.2|408
1586842500000|2020-04-14 05:35:00|13873|13870.7|13874.4|13872.3|13875.2|13873.1|13871.4|13869.3|403
1586842800000|2020-04-14 05:40:00|13874.2|13872.2|13873.7|13871.4|13874.7|13872.4|13870.1|13868|430
1586843100000|2020-04-14 05:45:00|13873.8|13871.7|13873.4|13871.2|13874.9|13872.8|13872.8|13870.7|355
1586843400000|2020-04-14 05:50:00|13874.2|13872.1|13878.9|13876.8|13879.2|13877.3|13873.2|13870.8|501
1586843700000|2020-04-14 05:55:00|13879|13876.9|13880.1|13878|13883.1|13881|13878.9|13876.8|527
1586844000000|2020-04-14 06:00:00|13879.9|13877.8|13881.3|13879.2|13884.2|13882.1|13876.8|13874.7|570
1586844300000|2020-04-14 06:05:00|13881.6|13878.8|13896.5|13894.4|13896.7|13894.5|13876.7|13874.6|732
1586844600000|2020-04-14 06:10:00|13896.7|13894.2|13894.9|13892.8|13898.7|13896.9|13890.3|13888.2|716
1586844900000|2020-04-14 06:15:00|13895|13892.9|13890.5|13888.4|13898.5|13896.4|13890.5|13888.4|601
1586845200000|2020-04-14 06:20:00|13891.6|13889.5|13896.4|13894.3|13897.4|13895.2|13891.4|13889.3|707
1586845500000|2020-04-14 06:25:00|13896.1|13894|13893|13890.9|13896.3|13894.1|13889.6|13887.5|527
1586845800000|2020-04-14 06:30:00|13892.9|13890.8|13891.5|13889.4|13893.8|13891.7|13890.6|13888.7|414
1586846100000|2020-04-14 06:35:00|13891.6|13889.5|13891.4|13889.2|13893.8|13891.7|13890.4|13888.3|475
1586846400000|2020-04-14 06:40:00|13891.3|13889.1|13897.1|13894.9|13898.6|13896.5|13890.6|13888.5|485
1586846700000|2020-04-14 06:45:00|13897|13894.8|13891|13888.9|13898.4|13896.3|13890.7|13888.6|409
1586847000000|2020-04-14 06:50:00|13890.9|13888.8|13886.5|13884.4|13891.9|13889.8|13886.5|13884.4|548
1586847300000|2020-04-14 06:55:00|13886.4|13884.3|13879.3|13877.2|13890|13887.9|13876.6|13874.5|631
1586847600000|2020-04-14 07:00:00|13879.6|13877.5|13885.7|13883.6|13887.2|13885.1|13879.6|13877.5|743
1586847900000|2020-04-14 07:05:00|13886.1|13884|13887.3|13885.2|13888.8|13886.7|13881.2|13879.2|555
1586848200000|2020-04-14 07:10:00|13887.4|13885.3|13886.2|13883.9|13895.7|13893.6|13885.8|13883.7|666
1586848500000|2020-04-14 07:15:00|13886.3|13884|13885|13882.9|13890.7|13888.6|13882.7|13881.3|703
1586848800000|2020-04-14 07:20:00|13884.9|13882.8|13884|13882.7|13887.6|13885.8|13878.2|13876.7|670
1586849100000|2020-04-14 07:25:00|13883.9|13882.6|13880.6|13878.5|13886.8|13884.9|13879.2|13877.4|502
1586849400000|2020-04-14 07:30:00|13880.7|13878.6|13883|13880.9|13884|13882.3|13874.1|13872.5|549
1586849700000|2020-04-14 07:35:00|13883.1|13881|13884.9|13882.8|13890.3|13888.7|13882.8|13880.7|605
1586850000000|2020-04-14 07:40:00|13885.2|13883.1|13874.2|13872.1|13885.6|13883.9|13871.9|13870.5|589
1586850300000|2020-04-14 07:45:00|13874.3|13872.2|13871|13868.9|13874.3|13872.3|13863.5|13861.9|679
1586850600000|2020-04-14 07:50:00|13871.1|13869|13876|13873.9|13877.9|13875.8|13869.6|13868|406
1586850900000|2020-04-14 07:55:00|13875.8|13873.7|13878.8|13876.7|13878.9|13877.1|13873.8|13871.8|397
1586851200000|2020-04-14 08:00:00|13878.9|13876.8|13880.6|13878.5|13881.2|13879.4|13876.4|13874.5|552
1586851500000|2020-04-14 08:05:00|13880.7|13878.6|13881.7|13879.6|13882.6|13880.5|13879|13876.9|416
1586851800000|2020-04-14 08:10:00|13881.8|13879.7|13886.3|13884.2|13886.5|13884.4|13880.7|13878.6|522
1586852100000|2020-04-14 08:15:00|13886.8|13884.7|13889.5|13887.4|13891.1|13889|13885.6|13883.9|486
1586852400000|2020-04-14 08:20:00|13889.4|13887.3|13886.2|13884.9|13892.2|13890.5|13886.1|13884.5|396
1586852700000|2020-04-14 08:25:00|13886.1|13884.8|13892.2|13890.1|13893.1|13891|13885.2|13883.9|441
1586853000000|2020-04-14 08:30:00|13892.3|13890.2|13893.1|13891|13898.2|13896.1|13891.8|13889.9|537
1586853300000|2020-04-14 08:35:00|13892.7|13890.6|13891.9|13889.8|13898|13896.7|13891.5|13889.7|546
1586853600000|2020-04-14 08:40:00|13892|13889.9|13897|13894.9|13899.7|13897.6|13888.2|13886.3|539
1586853900000|2020-04-14 08:45:00|13897.1|13895|13895|13892.9|13897.6|13895.9|13893.1|13891|469
1586854200000|2020-04-14 08:50:00|13895.1|13893|13906.5|13904.4|13910|13907.9|13895|13892.9|703
1586854500000|2020-04-14 08:55:00|13906.6|13904.5|13900|13897.9|13907.6|13905.9|13898.4|13896.3|604
1586854800000|2020-04-14 09:00:00|13900.1|13898|13907.9|13905.8|13909.4|13907.8|13897.5|13895.4|542
1586855100000|2020-04-14 09:05:00|13907.8|13905.7|13909.6|13907.5|13911.8|13909.7|13905.4|13903.3|553
1586855400000|2020-04-14 09:10:00|13909.5|13907.4|13905.7|13904.4|13915.5|13913.4|13905.7|13904.2|456
1586855700000|2020-04-14 09:15:00|13905.8|13904.5|13910.3|13908.2|13912.8|13910.9|13905.8|13904|427
1586856000000|2020-04-14 09:20:00|13910.2|13908.1|13903.6|13901.5|13911.7|13909.6|13900|13898.3|474
1586856300000|2020-04-14 09:25:00|13903.7|13901.6|13904.9|13903.6|13908.3|13906.9|13900.8|13898.7|640
1586856600000|2020-04-14 09:30:00|13904.7|13903.4|13914.6|13912.5|13915.4|13913.3|13901.7|13900.2|711
1586856900000|2020-04-14 09:35:00|13914.7|13912.6|13911.1|13909|13916.9|13915.1|13906.4|13904.3|525
1586857200000|2020-04-14 09:40:00|13911|13908.9|13906.3|13904.2|13911.9|13910.2|13905.3|13903.2|422
1586857500000|2020-04-14 09:45:00|13906.2|13904.1|13904.8|13902.7|13907.5|13905.4|13900.2|13898.2|482
1586857800000|2020-04-14 09:50:00|13904.7|13902.6|13906.7|13904.6|13907.1|13905|13902.8|13900.8|427
1586858100000|2020-04-14 09:55:00|13906.6|13904.5|13911.2|13909.1|13912.1|13910.1|13906|13903.9|405
1586858400000|2020-04-14 10:00:00|13911.1|13909|13914.5|13913.2|13917.8|13916.2|13909.1|13907.4|694
1586858700000|2020-04-14 10:05:00|13914.6|13913.3|13919.4|13918.1|13919.8|13918.4|13914.4|13913.1|347
1586859000000|2020-04-14 10:10:00|13919.3|13918|13918.6|13916.5|13920|13918.4|13913.4|13911.5|480
1586859300000|2020-04-14 10:15:00|13918.7|13916.6|13917.4|13915.3|13920.4|13918.3|13916|13914.3|428
1586859600000|2020-04-14 10:20:00|13917.5|13915.4|13912.1|13910|13922.4|13921.1|13910.9|13908.8|421
1586859900000|2020-04-14 10:25:00|13912.2|13910.1|13912.8|13910.7|13913|13910.9|13907.2|13905.9|469
1586860200000|2020-04-14 10:30:00|13912.7|13910.6|13914|13911.9|13914.9|13912.8|13907.4|13905.5|490
1586860500000|2020-04-14 10:35:00|13914.1|13912|13921.4|13919.3|13921.7|13919.9|13911.8|13909.7|443
1586860800000|2020-04-14 10:40:00|13921.2|13919.9|13922.8|13921.5|13923.7|13922.3|13919.7|13917.9|538
1586861100000|2020-04-14 10:45:00|13922.7|13921.4|13924.6|13922.5|13924.8|13923.1|13919.6|13917.7|509
1586861400000|2020-04-14 10:50:00|13924.5|13922.4|13921.6|13919.5|13925.6|13924.3|13918|13916|615
1586861700000|2020-04-14 10:55:00|13920.9|13919.6|13909.4|13907.3|13921.1|13919.6|13907.4|13905.3|694
1586862000000|2020-04-14 11:00:00|13909.3|13907.2|13908.8|13906.7|13914.1|13912.4|13906.7|13904.6|551
1586862300000|2020-04-14 11:05:00|13908.7|13906.6|13912.7|13910.6|13915.2|13913.7|13907.8|13905.7|509
1586862600000|2020-04-14 11:10:00|13912.6|13910.5|13914.1|13912|13916.7|13914.9|13911.1|13909.1|449
1586862900000|2020-04-14 11:15:00|13914.2|13912.1|13917.7|13915.6|13917.9|13916.2|13911.7|13910.2|379
1586863200000|2020-04-14 11:20:00|13917.6|13915.5|13924.4|13923.1|13925.7|13924.4|13917.6|13915.5|551
1586863500000|2020-04-14 11:25:00|13924.3|13923|13914.9|13913.6|13925.9|13924.3|13914.7|13913.2|514
1586863800000|2020-04-14 11:30:00|13914.8|13913.5|13911.2|13909.9|13917.1|13915.7|13911.1|13909.4|434
1586864100000|2020-04-14 11:35:00|13911.7|13910.4|13914.7|13913.4|13915.8|13914.5|13911.1|13909.8|470
1586864400000|2020-04-14 11:40:00|13914.5|13913.2|13909|13907.7|13914.6|13913.3|13903.1|13901|543
1586864700000|2020-04-14 11:45:00|13908.9|13907.6|13901.4|13900.1|13909.1|13907.7|13899.6|13898.3|541
1586865000000|2020-04-14 11:50:00|13901.3|13900|13905.7|13903.6|13906.2|13904.2|13895.5|13894.2|524
1586865300000|2020-04-14 11:55:00|13905.6|13903.5|13902|13900.7|13908.4|13906.7|13900.2|13898.9|490
1586865600000|2020-04-14 12:00:00|13901.9|13900.6|13907.4|13906.1|13910.6|13908.9|13901.1|13899.8|605
1586865900000|2020-04-14 12:05:00|13907.3|13906|13914.3|13913|13914.5|13913.1|13905.1|13903.8|686
1586866200000|2020-04-14 12:10:00|13914.6|13913.3|13917.7|13915.6|13918.2|13916.7|13911.1|13909.8|726
1586866500000|2020-04-14 12:15:00|13917.4|13916.1|13917.4|13916.1|13921.8|13920.2|13915.9|13914.1|757
1586866800000|2020-04-14 12:20:00|13918.7|13917.4|13909.6|13907.5|13919.6|13918.1|13909.4|13907.3|629
1586867100000|2020-04-14 12:25:00|13909.5|13907.4|13903.3|13901.1|13909.5|13907.8|13902.6|13900.5|689
1586867400000|2020-04-14 12:30:00|13903.2|13900.8|13911.8|13909.7|13911.8|13909.8|13899.3|13897.2|619
1586867700000|2020-04-14 12:35:00|13911.9|13909.8|13908.7|13906.6|13917.1|13915.2|13907.3|13905.7|697
1586868000000|2020-04-14 12:40:00|13908.8|13906.7|13910.9|13909.6|13913.8|13912.5|13904|13902.4|698
1586868300000|2020-04-14 12:45:00|13910.8|13909.5|13901.5|13899.4|13911.1|13909.8|13900.4|13898.3|627
1586868600000|2020-04-14 12:50:00|13901.2|13899.9|13902.9|13900.8|13905.1|13903.6|13897.2|13895.9|688
1586868900000|2020-04-14 12:55:00|13902.3|13901|13907.8|13906.5|13908.8|13906.8|13901.2|13899.4|605
1586869200000|2020-04-14 13:00:00|13907.7|13906.4|13912.5|13910.4|13912.8|13911.5|13906.1|13904.7|719
1586869500000|2020-04-14 13:05:00|13912.2|13910.9|13917.4|13916.1|13919|13917.7|13909.9|13908.6|697
1586869800000|2020-04-14 13:10:00|13917.5|13916.2|13910.9|13909.6|13919.3|13918|13910.7|13909.4|675
1586870100000|2020-04-14 13:15:00|13910.8|13909.5|13903.2|13901.1|13914.2|13912.9|13903|13901.1|690
1586870400000|2020-04-14 13:20:00|13903.1|13901|13905.1|13903.8|13912.5|13911.1|13902.8|13901|787
1586870700000|2020-04-14 13:25:00|13905.5|13904.2|13911.5|13909.4|13914.7|13913.4|13904.5|13902.8|573
1586871000000|2020-04-14 13:30:00|13910.9|13909.6|13904.8|13903.5|13913.8|13912.1|13904.4|13903.1|859
1586871300000|2020-04-14 13:35:00|13904.9|13903.6|13892.1|13890.8|13905.2|13903.6|13890.6|13888.8|871
1586871600000|2020-04-14 13:40:00|13892.2|13890.9|13887.1|13885.8|13895.3|13894|13886.8|13885.5|811
1586871900000|2020-04-14 13:45:00|13887.2|13885.9|13881.6|13880.3|13891.2|13889.7|13878.4|13877.1|851
1586872200000|2020-04-14 13:50:00|13881.7|13880.4|13878.1|13876.8|13886|13884.4|13878.1|13876.8|805
1586872500000|2020-04-14 13:55:00|13878.2|13876.9|13879.9|13878.6|13883.2|13881.9|13878.2|13876.9|768
1586872800000|2020-04-14 14:00:00|13879.8|13878.5|13877.2|13875.9|13882.3|13881|13869.2|13867.9|813
1586873100000|2020-04-14 14:05:00|13877.1|13875.8|13876.2|13874.9|13880.2|13878.9|13874.1|13872.8|734
1586873400000|2020-04-14 14:10:00|13876|13874.7|13871.7|13870.4|13877|13875.7|13869.5|13868.2|722
1586873700000|2020-04-14 14:15:00|13871.6|13870.3|13870.1|13868.8|13875|13873.7|13868.1|13866.5|701
1586874000000|2020-04-14 14:20:00|13870.2|13868.9|13875.9|13874.6|13877.6|13876.3|13870|13868.7|639
1586874300000|2020-04-14 14:25:00|13875.8|13874.5|13887.5|13886.2|13892.7|13890.8|13872.7|13871.4|797
1586874600000|2020-04-14 14:30:00|13887.4|13886.1|13897.7|13896.4|13897.7|13896.4|13886.3|13885|734
1586874900000|2020-04-14 14:35:00|13898.5|13897.2|13888.7|13887.4|13898.7|13897.4|13887.3|13886|830
1586875200000|2020-04-14 14:40:00|13888.8|13887.5|13890.7|13889.4|13895.2|13893.9|13884.5|13882.9|651
1586875500000|2020-04-14 14:45:00|13890.4|13889.1|13891.9|13890.6|13896.4|13895.1|13885.2|13883.8|746
1586875800000|2020-04-14 14:50:00|13891.8|13890.5|13891.3|13890|13891.9|13890.6|13884.5|13882.7|780
1586876100000|2020-04-14 14:55:00|13891.2|13889.9|13891.2|13889.9|13896.8|13895.1|13888.1|13886.8|958
1586876400000|2020-04-14 15:00:00|13891.3|13890|13898.4|13897.1|13899.3|13897.7|13885.9|13884.3|870
1586876700000|2020-04-14 15:05:00|13898.3|13897|13906.2|13904.9|13912.4|13910.8|13895|13893.7|784
1586877000000|2020-04-14 15:10:00|13906.1|13904.8|13911.2|13909.9|13914.9|13913.2|13904.1|13902.8|865
1586877300000|2020-04-14 15:15:00|13911.3|13910|13913.8|13912.5|13915.4|13914.1|13907.8|13906.5|834
1586877600000|2020-04-14 15:20:00|13913.9|13912.6|13913.4|13912.1|13915.3|13914|13908.2|13906.9|668
1586877900000|2020-04-14 15:25:00|13912.8|13911.5|13920.7|13919.4|13921.5|13920|13911.9|13910.1|738
1586878200000|2020-04-14 15:30:00|13921|13919.7|13915.3|13914|13922.2|13920.8|13912.2|13910.3|881
1586878500000|2020-04-14 15:35:00|13915.2|13913.9|13917.2|13915.9|13918.8|13916.9|13904.3|13903|697
1586878800000|2020-04-14 15:40:00|13917.1|13915.8|13913|13910.9|13920.1|13918.4|13910.3|13908.4|791
1586879100000|2020-04-14 15:45:00|13912.9|13910.8|13912.2|13910.1|13917.7|13916.1|13907.6|13905.7|703
1586879400000|2020-04-14 15:50:00|13911.4|13909.4|13905.8|13904.5|13911.4|13909.7|13905.2|13903.9|740
1586879700000|2020-04-14 15:55:00|13905.7|13904.4|13904.8|13903.5|13910.8|13908.9|13904.6|13903.3|656
1586880000000|2020-04-14 16:00:00|13904.6|13903.3|13907.1|13905.8|13908.2|13906.9|13903.9|13902.6|572
1586880300000|2020-04-14 16:05:00|13907|13905.7|13911.3|13910|13911.3|13910|13906.1|13904.8|592
1586880600000|2020-04-14 16:10:00|13911.2|13909.9|13905|13903.7|13911.6|13909.9|13904|13902.7|429
1586880900000|2020-04-14 16:15:00|13904.8|13903.5|13900|13898.7|13906.2|13904.9|13898.5|13896.9|336
1586881200000|2020-04-14 16:20:00|13900.1|13898.8|13901.2|13899.9|13902.2|13900.9|13898.6|13897.3|327
1586881500000|2020-04-14 16:25:00|13901.1|13899.8|13904.8|13903.5|13905.4|13903.7|13900.3|13899|446
1586881800000|2020-04-14 16:30:00|13904.9|13903.6|13907|13905.7|13907.9|13906.6|13904.1|13902.8|426
1586882100000|2020-04-14 16:35:00|13907.1|13905.8|13909|13907.7|13911.5|13909.9|13906.1|13904.8|582
1586882400000|2020-04-14 16:40:00|13908.9|13907.6|13909.7|13908.4|13912.2|13910.4|13906|13904.7|530
1586882700000|2020-04-14 16:45:00|13909.8|13908.5|13914.4|13913.1|13918.4|13917.1|13909.4|13908.1|710
1586883000000|2020-04-14 16:50:00|13914.5|13913.2|13907.7|13906.4|13917.2|13915.9|13907.5|13906.2|603
1586883300000|2020-04-14 16:55:00|13907.6|13906.3|13907.4|13906.1|13911.8|13910.5|13905|13903.7|665
1586883600000|2020-04-14 17:00:00|13907.2|13905.9|13913.5|13912.2|13913.8|13912.5|13906.9|13905.6|623
1586883900000|2020-04-14 17:05:00|13913.1|13911.8|13911.3|13909.2|13913.1|13911.8|13907.6|13906.3|415
1586884200000|2020-04-14 17:10:00|13911|13909.7|13910.9|13908.8|13915.1|13913.8|13909.1|13907.8|478
1586884500000|2020-04-14 17:15:00|13910.7|13908.6|13910.4|13909.1|13912.2|13910.9|13907.8|13906.5|473
1586884800000|2020-04-14 17:20:00|13910.3|13909|13906.4|13905.1|13910.8|13909.5|13905.3|13903.9|536
1586885100000|2020-04-14 17:25:00|13906.3|13905|13909.2|13907.9|13912.9|13911.6|13905.3|13903.9|409
1586885400000|2020-04-14 17:30:00|13909.7|13907.6|13905.2|13903.9|13909.7|13907.9|13904.1|13902.8|373
1586885700000|2020-04-14 17:35:00|13905.3|13904|13907.7|13906.4|13910.8|13909.3|13905.3|13904|459
1586886000000|2020-04-14 17:40:00|13907.6|13906.3|13909|13906.9|13909.2|13907.4|13904|13902.7|412
1586886300000|2020-04-14 17:45:00|13908.9|13906.8|13905.9|13903.8|13909.2|13907.9|13904.4|13903|476
1586886600000|2020-04-14 17:50:00|13905.8|13903.7|13903.5|13902.2|13911.6|13909.8|13901|13899.7|498
1586886900000|2020-04-14 17:55:00|13903.4|13902.1|13903.2|13901.1|13907.2|13905.7|13900.2|13898.9|590
1586887200000|2020-04-14 18:00:00|13903.3|13901.2|13908.9|13907.6|13911.2|13909.5|13900.4|13898.6|709
1586887500000|2020-04-14 18:05:00|13908.8|13907.5|13909.1|13907.8|13913.8|13912.5|13907.4|13906.1|543
1586887800000|2020-04-14 18:10:00|13909|13907.7|13908.1|13906.8|13911|13909.4|13906.9|13905.6|484
1586888100000|2020-04-14 18:15:00|13907.7|13906.4|13913.5|13912.2|13914|13912.7|13907.5|13906.2|526
1586888400000|2020-04-14 18:20:00|13913.2|13911.9|13910.5|13908.4|13916.6|13915.3|13909|13907.7|697
1586888700000|2020-04-14 18:25:00|13910.1|13908.8|13914.6|13912.5|13915.1|13913.6|13909.6|13908|752
1586889000000|2020-04-14 18:30:00|13914|13912.7|13915|13913.7|13916.7|13915.1|13911.8|13910.5|645
1586889300000|2020-04-14 18:35:00|13915.1|13913.8|13916.7|13915.4|13917.6|13916.3|13913.8|13912.3|505
1586889600000|2020-04-14 18:40:00|13916.2|13914.9|13913.2|13911.9|13917.7|13916.2|13912.5|13910.7|532
1586889900000|2020-04-14 18:45:00|13912.8|13911.5|13911.7|13910.4|13917.3|13915.7|13911.7|13910.1|538
1586890200000|2020-04-14 18:50:00|13911.8|13910.5|13910.9|13909.6|13914.7|13913.4|13909.6|13908.2|632
1586890500000|2020-04-14 18:55:00|13910.8|13909.5|13910.9|13909.6|13911.1|13909.8|13907|13905.7|542
1586890800000|2020-04-14 19:00:00|13910.6|13909.3|13910.4|13909.1|13911.3|13910|13908.1|13906.8|481
1586891100000|2020-04-14 19:05:00|13910.5|13909.2|13914.3|13913|13915.9|13914.5|13910.3|13909|493
1586891400000|2020-04-14 19:10:00|13914.6|13913.3|13914.2|13912.9|13917.3|13915.7|13914|13912.3|471
1586891700000|2020-04-14 19:15:00|13914.1|13912.8|13914.9|13912.8|13918.9|13917.6|13914.1|13912.8|579
1586892000000|2020-04-14 19:20:00|13915|13912.9|13919.7|13918.4|13920.1|13918.8|13914.5|13912.8|416
1586892300000|2020-04-14 19:25:00|13919.8|13918.5|13914.2|13912.9|13919.8|13918.5|13914.2|13912.7|457
1586892600000|2020-04-14 19:30:00|13914.3|13913|13916.4|13914.3|13916.5|13914.8|13912.5|13911.2|560
1586892900000|2020-04-14 19:35:00|13916|13914.7|13914.1|13912.8|13916.4|13915.1|13914.1|13912.3|475
1586893200000|2020-04-14 19:40:00|13914.2|13912.9|13911|13909.7|13914.4|13913.1|13910.6|13909.3|385
1586893500000|2020-04-14 19:45:00|13911.1|13909.8|13906.4|13905.1|13911.3|13910|13905.9|13904.6|387
1586893800000|2020-04-14 19:50:00|13905.8|13904.5|13904.7|13903.4|13909.4|13908.1|13904.5|13902.9|458
1586894100000|2020-04-14 19:55:00|13904.8|13903.5|13899.9|13898.6|13906.4|13904.8|13896.6|13895.3|580
1586894400000|2020-04-14 20:00:00|13899.8|13898.5|13890.7|13888.6|13900.1|13898.8|13890.4|13888.3|497
1586894700000|2020-04-14 20:05:00|13891|13888.9|13893.1|13891|13895.9|13894.1|13889.2|13887.7|423
1586895000000|2020-04-14 20:10:00|13893|13890.9|13884.5|13883.2|13893.8|13891.7|13884.2|13882.9|400
1586895300000|2020-04-14 20:15:00|13884.9|13882.8|13885.4|13884.1|13888.9|13887.2|13884|13882.5|219
1586895600000|2020-04-14 20:20:00|13885.3|13884|13888.5|13887.2|13888.9|13887.3|13884.1|13882.8|255
1586895900000|2020-04-14 20:25:00|13888.6|13887.3|13886.8|13884.7|13893.3|13891.5|13886.3|13884.2|299
1586896200000|2020-04-14 20:30:00|13886.9|13884.8|13889.1|13887|13889.5|13887.4|13885.2|13883.6|318
1586896500000|2020-04-14 20:35:00|13889.2|13887.1|13888.4|13886.3|13892.7|13891.1|13887.6|13885.9|251
1586896800000|2020-04-14 20:40:00|13888.3|13886.2|13887|13885.7|13888.5|13886.9|13886.6|13884.7|197
1586897100000|2020-04-14 20:45:00|13887.1|13885.8|13883.4|13881.2|13887.5|13885.8|13877.8|13875.7|354
1586897400000|2020-04-14 20:50:00|13883.5|13881.3|13880.5|13878.4|13884.2|13882.1|13877.8|13875.7|297
1586897700000|2020-04-14 20:55:00|13880.8|13878.3|13883.9|13880.9|13885|13882.3|13879.3|13876.9|550
1586898000000|2020-04-14 21:00:00|13883.8|13880.3|13887.7|13883.3|13891.4|13883.6|13883|13879.4|91
1586898300000|2020-04-14 21:05:00|13888.5|13882|13889.3|13881.3|13890.5|13884.5|13887.5|13880.1|268
1586898600000|2020-04-14 21:10:00|13889.4|13881.4|13889.4|13884.8|13892.6|13886.4|13888.2|13881.2|236
1586898900000|2020-04-14 21:15:00|13889.5|13884.9|13888.5|13884|13890.9|13885.3|13887.3|13882.2|239
1586899200000|2020-04-14 21:20:00|13888.4|13883.9|13891|13886.2|13898.7|13890.7|13887.8|13883.9|207
1586899500000|2020-04-14 21:25:00|13891.2|13885.7|13891.6|13886.5|13892.8|13887.3|13889.7|13885.1|208
1586899800000|2020-04-14 21:30:00|13891.7|13886.4|13892.1|13888.1|13896.1|13890.5|13890.7|13886|319
1586900100000|2020-04-14 21:35:00|13892.3|13888.3|13888.6|13884.3|13893.1|13889.9|13888.4|13882.2|284
1586900400000|2020-04-14 21:40:00|13888.7|13884.5|13888|13885.9|13890|13887.4|13887.8|13884|196
1586900700000|2020-04-14 21:45:00|13887.7|13885.6|13888|13883.7|13888.8|13885.8|13886.9|13882.1|181
1586901000000|2020-04-14 21:50:00|13888.1|13883.9|13886.5|13883.1|13888.5|13884.9|13885.8|13881.9|158
1586901300000|2020-04-14 21:55:00|13886.4|13883.2|13887.3|13883.3|13887.4|13883.8|13885.2|13881.5|236
1586901600000|2020-04-14 22:00:00|13887.4|13883.4|13887|13884|13890.3|13887.4|13885|13882|363
1586901900000|2020-04-14 22:05:00|13886.5|13883.7|13884.2|13882|13886.7|13884|13882.6|13880.3|198
1586902200000|2020-04-14 22:10:00|13884.1|13881.9|13887.9|13885.3|13889.1|13886.9|13883.8|13881.8|261
1586902500000|2020-04-14 22:15:00|13888.1|13885.1|13884.8|13882.5|13888.1|13885.8|13884.6|13881.9|230
1586902800000|2020-04-14 22:20:00|13884.9|13882.4|13885.8|13883.1|13886.4|13883.1|13880.3|13877.7|299
1586903100000|2020-04-14 22:25:00|13886|13882.9|13882.1|13879.8|13886.2|13883.8|13881.7|13878.6|403
1586903400000|2020-04-14 22:30:00|13881.5|13879.9|13884.5|13880.6|13884.7|13881.9|13880.3|13877.8|248
1586903700000|2020-04-14 22:35:00|13884.4|13880.9|13889.1|13886.4|13889.2|13886.8|13883.8|13880.9|286
1586904000000|2020-04-14 22:40:00|13889|13886.9|13887.9|13885.2|13889.6|13887|13887.1|13883.2|258
1586904300000|2020-04-14 22:45:00|13887.8|13883.7|13886.4|13883.8|13887.8|13884.3|13884.6|13881.5|268
1586904600000|2020-04-14 22:50:00|13886.5|13884|13884.2|13881.5|13887.3|13884.6|13884.1|13881.1|223
1586904900000|2020-04-14 22:55:00|13884.3|13881.8|13882.6|13880.5|13886.9|13884.5|13882.6|13880.5|281
1586905200000|2020-04-14 23:00:00|13880.9|13878.8|13882.7|13880.5|13884.5|13881.9|13880.2|13878.1|385
1586905500000|2020-04-14 23:05:00|13882.8|13880.7|13881.3|13879.2|13883.5|13881.4|13880.9|13878.4|216
1586905800000|2020-04-14 23:10:00|13881.5|13879.4|13880.4|13878.3|13881.5|13879.4|13878.9|13877|181
1586906100000|2020-04-14 23:15:00|13880.5|13878.4|13881|13878.9|13881.4|13879.5|13880.2|13878.1|175
1586906400000|2020-04-14 23:20:00|13881.1|13879|13880.1|13878|13882.4|13880.3|13879.8|13877.7|172
1586906700000|2020-04-14 23:25:00|13879.9|13878.6|13881.2|13879.1|13881.2|13879.1|13879.1|13877.2|168
1586907000000|2020-04-14 23:30:00|13881.3|13879.2|13883|13880.9|13883.2|13881|13881|13878.9|177
1586907300000|2020-04-14 23:35:00|13882.9|13880.7|13880.2|13878.1|13883.3|13881.2|13878.9|13877.2|227
1586907600000|2020-04-14 23:40:00|13880.3|13878.2|13878|13875.9|13880.6|13878.5|13877.7|13875.6|171
1586907900000|2020-04-14 23:45:00|13878.2|13876.1|13879.5|13877.4|13879.6|13877.5|13877.7|13875.6|201
1586908200000|2020-04-14 23:50:00|13879.6|13877.5|13880.6|13878.5|13882.4|13880.3|13879.3|13877.2|198
1586908500000|2020-04-14 23:55:00|13880.5|13878.4|13882.2|13880.1|13884.5|13882.4|13879.8|13877.9|453
1586908800000|2020-04-15 00:00:00|13882|13879.9|13884.4|13882.3|13889|13886.9|13881|13878.9|686
1586909100000|2020-04-15 00:05:00|13884.3|13882.2|13884.8|13882.7|13887.8|13885.7|13883|13880.9|339
1586909400000|2020-04-15 00:10:00|13884.9|13882.6|13885.4|13883.3|13886.5|13884.1|13883.3|13881|473
1586909700000|2020-04-15 00:15:00|13885.3|13883.1|13888.2|13886.1|13890.1|13888|13885.3|13883.1|412
1586910000000|2020-04-15 00:20:00|13888.4|13886.2|13889.6|13887.5|13892.1|13889.9|13887.6|13885.5|426
1586910300000|2020-04-15 00:25:00|13889.8|13887.6|13894|13891.9|13894.3|13892.8|13888.6|13886.5|495
1586910600000|2020-04-15 00:30:00|13893.6|13891.5|13894.6|13892.5|13895.1|13893|13891.1|13889.3|346
1586910900000|2020-04-15 00:35:00|13894.4|13892.3|13892.9|13890.8|13894.5|13892.5|13892.5|13890.6|231
1586911200000|2020-04-15 00:40:00|13893|13890.9|13896.2|13894.9|13897.9|13896.3|13891.9|13890.2|329
1586911500000|2020-04-15 00:45:00|13896.5|13894.4|13897.2|13895.1|13898.3|13896.2|13895.9|13893.8|254
1586911800000|2020-04-15 00:50:00|13897.1|13895|13898.8|13896.7|13899.8|13898.1|13893.2|13891.4|390
1586912100000|2020-04-15 00:55:00|13898.7|13896.6|13896.9|13894.8|13898.7|13896.6|13892.6|13890.5|468
1586912400000|2020-04-15 01:00:00|13896.8|13894.7|13895.6|13894.3|13898.5|13896.6|13894.9|13892.8|273
1586912700000|2020-04-15 01:05:00|13895.7|13894.4|13907.4|13905.3|13909.5|13908.2|13895.7|13894.4|630
1586913000000|2020-04-15 01:10:00|13907.3|13905.2|13900|13898.7|13909.5|13907.4|13899.3|13897.2|384
1586913300000|2020-04-15 01:15:00|13900.3|13899|13907.9|13905.8|13908|13905.9|13900.2|13898.9|327
1586913600000|2020-04-15 01:20:00|13908|13905.9|13912.1|13910|13912.3|13910.6|13906.6|13904.5|421
1586913900000|2020-04-15 01:25:00|13912|13909.9|13911.7|13909.6|13912.7|13911|13908.8|13907.1|389
1586914200000|2020-04-15 01:30:00|13911.6|13909.5|13910.9|13908.8|13912.2|13910.1|13907.9|13906.1|457
1586914500000|2020-04-15 01:35:00|13910.8|13908.7|13911.7|13909.6|13913.6|13911.8|13909.2|13907.3|447
1586914800000|2020-04-15 01:40:00|13911.6|13909.5|13909.3|13907.2|13912.6|13911|13908.9|13907.1|339
1586915100000|2020-04-15 01:45:00|13909.4|13907.3|13909.1|13907|13910.9|13909|13907|13904.9|353
1586915400000|2020-04-15 01:50:00|13909.2|13907.1|13905.6|13903.5|13909.3|13907.2|13905.5|13903.5|285
1586915700000|2020-04-15 01:55:00|13905.7|13903.6|13903.1|13901|13906.6|13904.8|13902.9|13900.8|250
1586916000000|2020-04-15 02:00:00|13902.7|13900.6|13907|13904.9|13907.1|13905.4|13902.2|13900.1|320
1586916300000|2020-04-15 02:05:00|13906.7|13905.4|13908.6|13906.5|13909.3|13907.2|13905.4|13903.7|256
1586916600000|2020-04-15 02:10:00|13908.7|13906.6|13908.4|13906.3|13908.8|13906.7|13907.5|13905.4|191
1586916900000|2020-04-15 02:15:00|13908.5|13906.4|13908.5|13906.4|13909|13907|13906.2|13904.4|256
1586917200000|2020-04-15 02:20:00|13908.6|13906.5|13906.3|13904.2|13908.8|13906.7|13905.4|13903.3|216
1586917500000|2020-04-15 02:25:00|13906.4|13904.3|13906.6|13904.5|13908.2|13906.1|13905.5|13903.5|219
1586917800000|2020-04-15 02:30:00|13906.7|13904.6|13908.6|13906.5|13908.8|13906.7|13905.1|13903.4|261
1586918100000|2020-04-15 02:35:00|13908.5|13906.4|13909|13906.9|13909.2|13907.1|13906.5|13904.4|337
1586918400000|2020-04-15 02:40:00|13909.1|13907|13909.4|13907.3|13909.5|13907.4|13907.3|13905.2|197
1586918700000|2020-04-15 02:45:00|13909.3|13907.2|13907.8|13905.7|13909.3|13907.4|13907|13905.5|142
1586919000000|2020-04-15 02:50:00|13907.7|13905.6|13905.4|13903.3|13908.9|13906.8|13904.9|13903.1|181
1586919300000|2020-04-15 02:55:00|13905.3|13903.2|13905.4|13903.3|13907|13905.1|13904.8|13903.1|215
1586919600000|2020-04-15 03:00:00|13905.5|13903.4|13904.7|13902.6|13905.5|13903.7|13902|13900.7|170
1586919900000|2020-04-15 03:05:00|13904.6|13902.5|13902.6|13900.5|13904.7|13902.9|13902|13900.1|199
1586920200000|2020-04-15 03:10:00|13902.5|13900.4|13898.2|13896.9|13902.8|13901|13898.1|13896.3|260
1586920500000|2020-04-15 03:15:00|13898.3|13897|13896.4|13895.1|13899.5|13897.9|13895.4|13893.7|210
1586920800000|2020-04-15 03:20:00|13896.3|13895|13898.2|13896.1|13899.6|13897.9|13896.2|13894.9|220
1586921100000|2020-04-15 03:25:00|13898.3|13896.2|13900.4|13898.3|13901|13899.4|13898.2|13896.1|171
1586921400000|2020-04-15 03:30:00|13900.5|13898.4|13902.7|13900.6|13902.8|13901|13899.2|13897.1|178
1586921700000|2020-04-15 03:35:00|13902.6|13901.3|13902.8|13900.7|13904.5|13902.4|13902.6|13900.5|210
1586922000000|2020-04-15 03:40:00|13902.7|13900.6|13900.9|13898.8|13903.3|13901.2|13900.1|13898.2|196
1586922300000|2020-04-15 03:45:00|13901.1|13899|13899.2|13897.9|13903.6|13901.5|13899.1|13897.3|198
1586922600000|2020-04-15 03:50:00|13899.1|13897.8|13898.2|13896.1|13899.4|13897.9|13897.4|13895.5|150
1586922900000|2020-04-15 03:55:00|13898.1|13896|13899.1|13897|13899.5|13897.4|13896.8|13895.3|171
1586923200000|2020-04-15 04:00:00|13899.3|13897.2|13899.9|13897.8|13901.3|13899.2|13898.6|13896.5|175
1586923500000|2020-04-15 04:05:00|13900|13897.9|13900.2|13898.9|13900.8|13899.1|13899.8|13897.8|129
1586923800000|2020-04-15 04:10:00|13900.3|13899|13901.1|13899.8|13901.5|13899.9|13900.3|13898.6|100
1586924100000|2020-04-15 04:15:00|13901.2|13899.9|13906.2|13904.9|13906.6|13904.9|13899.9|13898.2|239
1586924400000|2020-04-15 04:20:00|13906.1|13904.8|13903.2|13901.1|13906.2|13904.9|13901.2|13899.6|193
1586924700000|2020-04-15 04:25:00|13903.1|13901|13904.2|13902.1|13904.4|13902.8|13902.6|13900.9|149
1586925000000|2020-04-15 04:30:00|13904.3|13902.2|13901.9|13900.6|13904.6|13902.9|13901.8|13899.9|133
1586925300000|2020-04-15 04:35:00|13902|13900.7|13903.7|13901.6|13903.9|13902|13902|13900.3|155
1586925600000|2020-04-15 04:40:00|13903.9|13901.8|13904.7|13902.6|13905.6|13904.1|13903.5|13901.7|131
1586925900000|2020-04-15 04:45:00|13904.5|13902.4|13905.5|13903.4|13906.6|13905|13904.3|13902.4|160
1586926200000|2020-04-15 04:50:00|13905.4|13903.3|13905.8|13903.7|13906.8|13905.2|13905.3|13903.3|183
1586926500000|2020-04-15 04:55:00|13905.9|13903.8|13906.2|13904.9|13907.5|13905.8|13905.3|13903.6|122
1586926800000|2020-04-15 05:00:00|13906.5|13905.2|13904.6|13902.5|13906.6|13905.3|13904|13902.4|197
1586927100000|2020-04-15 05:05:00|13904.7|13902.6|13905.6|13903.5|13905.6|13903.9|13904.1|13902.4|219
1586927400000|2020-04-15 05:10:00|13905.5|13903.4|13907.8|13905.7|13908.5|13906.9|13904.9|13903|161
1586927700000|2020-04-15 05:15:00|13908.2|13906.1|13909.5|13907.4|13910.3|13908.6|13907.8|13906|170
1586928000000|2020-04-15 05:20:00|13909.6|13907.5|13912|13910.7|13913.3|13911.2|13909.1|13907|291
1586928300000|2020-04-15 05:25:00|13912.2|13910.9|13913.9|13911.8|13914.8|13913.5|13911.4|13909.7|182
1586928600000|2020-04-15 05:30:00|13914|13911.9|13910.7|13908.6|13914.1|13912.5|13910.3|13908.5|222
1586928900000|2020-04-15 05:35:00|13910.6|13908.5|13911|13908.9|13911.3|13909.2|13907.3|13905.8|300
1586929200000|2020-04-15 05:40:00|13910.9|13908.8|13911.4|13909.3|13913.1|13911.2|13908.4|13906.3|273
1586929500000|2020-04-15 05:45:00|13912.3|13910.2|13917.1|13915|13918.2|13916.3|13911.4|13910.1|386
1586929800000|2020-04-15 05:50:00|13917.2|13915.1|13917.7|13916.4|13918.5|13917.2|13916.3|13914.4|221
1586930100000|2020-04-15 05:55:00|13917.6|13916.3|13917.9|13916.6|13919|13917.7|13916.8|13915.2|285
1586930400000|2020-04-15 06:00:00|13918|13916.7|13920.3|13919|13920.7|13919.4|13917.2|13915.9|430
1586930700000|2020-04-15 06:05:00|13920.4|13919.1|13925.1|13923.8|13925.8|13924.4|13919.7|13918.3|492
1586931000000|2020-04-15 06:10:00|13925|13923.7|13941.9|13940.6|13944.1|13942.8|13924.9|13923.6|682
1586931300000|2020-04-15 06:15:00|13942.4|13940.3|13945.1|13943.8|13946.6|13945.3|13939.2|13937.6|553
1586931600000|2020-04-15 06:20:00|13945.3|13944|13948.4|13947.1|13949.7|13948.4|13943.5|13942.2|660
1586931900000|2020-04-15 06:25:00|13948.5|13947.2|13943.4|13942.1|13949.8|13948.5|13942.8|13941.5|461
1586932200000|2020-04-15 06:30:00|13943.6|13942.3|13948.5|13946.4|13949.6|13948|13943.6|13942.3|380
1586932500000|2020-04-15 06:35:00|13948.6|13946.5|13954.5|13953.2|13954.7|13953.3|13945.4|13943.6|402
1586932800000|2020-04-15 06:40:00|13954.6|13953.3|13951.7|13949.6|13954.6|13953.3|13948.2|13946.6|531
1586933100000|2020-04-15 06:45:00|13951.8|13949.7|13953.4|13952.1|13954.1|13952.7|13948.6|13946.9|480
1586933400000|2020-04-15 06:50:00|13953.3|13952|13958.5|13956.4|13960.2|13958.9|13953.3|13952|539
1586933700000|2020-04-15 06:55:00|13958.6|13956.5|13959.4|13958.1|13960.5|13959.2|13957.5|13956.2|409
1586934000000|2020-04-15 07:00:00|13959.3|13958|13954.5|13953.2|13959.3|13958|13951.2|13949.6|676
1586934300000|2020-04-15 07:05:00|13954.2|13952.9|13958.6|13957.3|13959.8|13958.1|13953.4|13952.1|595
1586934600000|2020-04-15 07:10:00|13958.5|13957.2|13960.4|13959.1|13960.8|13959.5|13956.9|13955.1|532
1586934900000|2020-04-15 07:15:00|13960.6|13959.3|13971.9|13970.6|13972.4|13971.1|13960.4|13959.1|590
1586935200000|2020-04-15 07:20:00|13971|13969.7|13976.5|13974.4|13978.3|13977|13969.1|13967.8|734
1586935500000|2020-04-15 07:25:00|13976.6|13974.5|13978.1|13976.8|13978.9|13977.6|13974.7|13973.4|658
1586935800000|2020-04-15 07:30:00|13978.2|13976.9|13971.8|13970.5|13978.7|13977.4|13969.5|13968.2|698
1586936100000|2020-04-15 07:35:00|13971.6|13970.3|13972.9|13971.6|13976.3|13974.7|13970.6|13968.8|660
1586936400000|2020-04-15 07:40:00|13972.8|13971.5|13972.3|13971|13979.6|13978.3|13969.7|13968.4|647
1586936700000|2020-04-15 07:45:00|13972.2|13970.9|13977.1|13975.8|13978.1|13976.8|13972.2|13970.9|420
1586937000000|2020-04-15 07:50:00|13977.2|13975.9|13980.5|13978.4|13981.2|13979.9|13972.8|13971.5|583
1586937300000|2020-04-15 07:55:00|13980.4|13978.3|13988.5|13986.4|13993.2|13991.7|13980.3|13978.3|838
1586937600000|2020-04-15 08:00:00|13988.4|13986.3|13993|13991.7|13993.8|13992.5|13984.5|13983|890
1586937900000|2020-04-15 08:05:00|13992.9|13991.6|13991.7|13989.6|13997|13995.2|13990.4|13989|747
1586938200000|2020-04-15 08:10:00|13991.6|13989.5|13992.8|13990.7|13995.7|13994.4|13982|13979.9|791
1586938500000|2020-04-15 08:15:00|13992.7|13990.6|13995.9|13993.8|13998.7|13996.6|13986.8|13984.7|628
1586938800000|2020-04-15 08:20:00|13995.6|13993.5|13987.1|13985|13999.7|13998.1|13985|13983.4|700
1586939100000|2020-04-15 08:25:00|13987|13984.9|13986.4|13984.3|13991.7|13990.1|13983.9|13982.1|814
1586939400000|2020-04-15 08:30:00|13986.5|13984.4|13987.5|13985.4|13994.4|13992.8|13984|13982.6|618
1586939700000|2020-04-15 08:35:00|13987.4|13985.3|13995.4|13993.3|13995.5|13993.4|13984.6|13982.5|565
1586940000000|2020-04-15 08:40:00|13995.5|13993.4|14010.9|14009.6|14011.9|14010.4|13990.8|13989.2|691
1586940300000|2020-04-15 08:45:00|14011|14009.7|14012|14009.9|14015.6|14014.3|14006.7|14004.6|724
1586940600000|2020-04-15 08:50:00|14011.4|14010.1|14014.8|14012.7|14019.1|14017|14010.2|14008.8|686
1586940900000|2020-04-15 08:55:00|14014.7|14012.6|14005.6|14004.3|14018.1|14016|14005.6|14004.3|657
1586941200000|2020-04-15 09:00:00|14005.3|14004|14004.9|14003.6|14011.3|14009.8|14003.8|14002.5|730
1586941500000|2020-04-15 09:05:00|14005|14003.7|14011.5|14009.4|14017.5|14016.2|14004.9|14003.6|798
1586941800000|2020-04-15 09:10:00|14011.6|14009.5|14006.8|14005.5|14016.5|14014.9|14005.9|14004.3|685
1586942100000|2020-04-15 09:15:00|14006.9|14005.6|14009.2|14007.1|14010.2|14008.2|14001.9|14000.2|626
1586942400000|2020-04-15 09:20:00|14009|14006.9|14012.8|14010.7|14013.3|14011.3|14005.8|14004|538
1586942700000|2020-04-15 09:25:00|14012.9|14010.8|14013.3|14011.2|14014.6|14012.5|14006.4|14004.6|630
1586943000000|2020-04-15 09:30:00|14013.9|14011.8|14015.2|14013.9|14016.9|14015.6|14009.8|14007.7|597
1586943300000|2020-04-15 09:35:00|14015.1|14013.8|14016.9|14015.6|14017.9|14016.4|14009.9|14008.4|635
1586943600000|2020-04-15 09:40:00|14017.2|14015.9|14020.2|14018.9|14021.6|14020.2|14017|14014.9|514
1586943900000|2020-04-15 09:45:00|14020.3|14019|14020.4|14018.3|14025.4|14023.8|14019.4|14017.9|486
1586944200000|2020-04-15 09:50:00|14020.5|14018.4|14025.1|14023.8|14025.1|14023.8|14019.8|14017.7|562
1586944500000|2020-04-15 09:55:00|14024.7|14023.4|14023.7|14021.6|14030.2|14028.9|14023.3|14021.6|649
1586944800000|2020-04-15 10:00:00|14023.6|14021.5|14015.8|14014.5|14031.3|14030|14015.1|14013.8|663
1586945100000|2020-04-15 10:05:00|14016.1|14014.8|14020.1|14018.8|14021.9|14020.3|14016.1|14014.5|594
1586945400000|2020-04-15 10:10:00|14020.2|14018.9|14028.1|14026.8|14028.2|14026.9|14019.2|14017.9|520
1586945700000|2020-04-15 10:15:00|14028.2|14026.9|14030.4|14029.1|14031.9|14030.6|14024.7|14023.4|563
1586946000000|2020-04-15 10:20:00|14030.3|14029|14033|14031.7|14034.2|14032.9|14029.3|14027.4|376
1586946300000|2020-04-15 10:25:00|14032.9|14031.6|14041.7|14040.4|14044.9|14043.6|14032.9|14031.6|614
1586946600000|2020-04-15 10:30:00|14041.8|14040.5|14041.7|14039.6|14043.1|14041.8|14035.7|14034|671
1586946900000|2020-04-15 10:35:00|14041.3|14040|14049.2|14047.9|14050.5|14049.2|14041.3|14039.5|696
1586947200000|2020-04-15 10:40:00|14049.7|14047.6|14057.3|14056|14059.2|14057.4|14048|14045.9|624
1586947500000|2020-04-15 10:45:00|14057.4|14056.1|14062.8|14060.7|14066.7|14065.4|14056|14054.6|639
1586947800000|2020-04-15 10:50:00|14062.7|14060.6|14057.2|14055.9|14064.8|14062.7|14056.1|14054.8|596
1586948100000|2020-04-15 10:55:00|14057.3|14056|14045.7|14044.4|14058.9|14057.6|14041.2|14039.7|706
1586948400000|2020-04-15 11:00:00|14045.8|14044.5|14034.4|14033.1|14046.3|14045|14033.2|14031.9|598
1586948700000|2020-04-15 11:05:00|14034.5|14033.2|14035|14033.7|14044.4|14043.1|14033.3|14032|725
1586949000000|2020-04-15 11:10:00|14035.4|14033.3|14028.3|14027|14037|14035.3|14026.4|14024.4|594
1586949300000|2020-04-15 11:15:00|14028.2|14026.9|14028.6|14027.3|14034.5|14032.8|14027.7|14025.9|604
1586949600000|2020-04-15 11:20:00|14028.5|14027.2|14032.5|14030.4|14033.2|14031.9|14024.4|14022.3|609
1586949900000|2020-04-15 11:25:00|14032.6|14030.5|14025.5|14024.2|14033.5|14032.1|14025.1|14023.6|452
1586950200000|2020-04-15 11:30:00|14025.4|14024.1|14030.7|14029.4|14031.5|14030.1|14024.9|14022.8|548
1586950500000|2020-04-15 11:35:00|14030.6|14029.3|14044|14041.9|14044.7|14043.3|14029.2|14027.1|690
1586950800000|2020-04-15 11:40:00|14044.1|14042|14043|14040.9|14047.7|14046.1|14042|14039.9|583
1586951100000|2020-04-15 11:45:00|14043.1|14041|14036.4|14035.1|14043.6|14042|14034.9|14033.6|534
1586951400000|2020-04-15 11:50:00|14036.3|14035|14043.2|14041.1|14043.3|14041.2|14031.4|14029.8|573
1586951700000|2020-04-15 11:55:00|14043.3|14041.2|14047|14045.7|14048.4|14046.8|14042.2|14040.4|638
1586952000000|2020-04-15 12:00:00|14046.9|14045.6|14048.9|14046.8|14050.8|14049.5|14044.1|14042.8|744
1586952300000|2020-04-15 12:05:00|14048.5|14047.2|14051.4|14049.3|14053.8|14051.8|14045.8|14044.2|760
1586952600000|2020-04-15 12:10:00|14051.5|14049.4|14062|14060.7|14062.6|14061.2|14050.7|14049|740
1586952900000|2020-04-15 12:15:00|14061.5|14060.2|14071.9|14070.6|14075.3|14074|14059.7|14057.9|893
1586953200000|2020-04-15 12:20:00|14071.5|14070.2|14080.7|14079.4|14084.3|14082.2|14069.3|14067.7|960
1586953500000|2020-04-15 12:25:00|14080.8|14079.5|14069.6|14065.2|14083.1|14081.4|14068.5|14064.1|885
1586953800000|2020-04-15 12:30:00|14070.1|14065.3|14097.1|14095|14098.3|14096.2|14069.9|14064.4|1179
1586954100000|2020-04-15 12:35:00|14097.2|14095.1|14095.7|14094.4|14097.7|14095.7|14088.1|14086.4|1042
1586954400000|2020-04-15 12:40:00|14095.6|14094.3|14095.2|14093.9|14100.2|14098.5|14093.2|14091.7|720
1586954700000|2020-04-15 12:45:00|14096|14094.7|14102.8|14101.5|14103.8|14102.5|14094|14092.7|754
1586955000000|2020-04-15 12:50:00|14103.4|14102.1|14108.4|14107.1|14111|14109.1|14103.1|14101.8|745
1586955300000|2020-04-15 12:55:00|14108.3|14107|14110.5|14109.2|14112.5|14111.2|14106.3|14105|739
1586955600000|2020-04-15 13:00:00|14110.6|14109.3|14108.1|14106.8|14121.8|14120.1|14107.3|14106|980
1586955900000|2020-04-15 13:05:00|14108.5|14107.2|14099.9|14098.6|14111.1|14109.8|14099.2|14097.9|897
1586956200000|2020-04-15 13:10:00|14100|14098.7|14100.8|14098.7|14108|14106.6|14098.7|14097.4|655
1586956500000|2020-04-15 13:15:00|14100.9|14098.8|14104.5|14103.2|14112.4|14110.9|14099.6|14097.5|882
1586956800000|2020-04-15 13:20:00|14104.6|14103.3|14095.6|14094.3|14106.6|14104.9|14095.4|14094.1|792
1586957100000|2020-04-15 13:25:00|14095.7|14094.4|14086.3|14085|14098.7|14096.7|14085.8|14084.4|802
1586957400000|2020-04-15 13:30:00|14086.4|14085.1|14081.3|14080|14093|14091.2|14081.3|14080|1090
1586957700000|2020-04-15 13:35:00|14081.4|14080.1|14073.3|14072|14082.3|14081|14071.1|14069.8|954
1586958000000|2020-04-15 13:40:00|14073.4|14072.1|14077.1|14075.8|14080.2|14078.9|14073.1|14071.8|864
1586958300000|2020-04-15 13:45:00|14077|14075.7|14070.6|14068.5|14080.1|14078.8|14069.8|14068.2|885
1586958600000|2020-04-15 13:50:00|14070.3|14068.2|14079.8|14078.5|14081.7|14080.4|14062.5|14061|883
1586958900000|2020-04-15 13:55:00|14080.1|14078.8|14088.3|14080.3|14094.4|14092.5|14079.8|14078.5|966
1586959200000|2020-04-15 14:00:00|14088.2|14080.2|14091.5|14089.4|14116.2|14113.7|14070.8|14065.8|1660
1586959500000|2020-04-15 14:05:00|14091.4|14089.3|14096.7|14094.6|14100.7|14098.6|14089.7|14087.6|1034
1586959800000|2020-04-15 14:10:00|14096.6|14094.5|14090.5|14088.4|14100|14097.9|14090.1|14088|905
1586960100000|2020-04-15 14:15:00|14090.8|14088.7|14079.4|14077.3|14090.8|14089.1|14078.5|14076.4|965
1586960400000|2020-04-15 14:20:00|14079.1|14077|14069.3|14067.2|14079.3|14077.2|14061.7|14059.8|1066
1586960700000|2020-04-15 14:25:00|14069.2|14067.1|14061|14058.3|14070.7|14069|14060.2|14057.8|1007
1586961000000|2020-04-15 14:30:00|14061.5|14058.5|14067|14064.9|14072.7|14071|14059.8|14057.7|1284
1586961300000|2020-04-15 14:35:00|14067.1|14065|14075.2|14073.1|14076.6|14074.8|14060|14057.9|1075
1586961600000|2020-04-15 14:40:00|14075.3|14073.2|14071.1|14069|14089.3|14087.1|14066|14063.9|1195
1586961900000|2020-04-15 14:45:00|14070.8|14068.7|14064.9|14062.8|14074.2|14072.1|14061.7|14059.6|1091
1586962200000|2020-04-15 14:50:00|14065|14062.9|14052.8|14051.5|14071.3|14069.2|14052.5|14050.9|957
1586962500000|2020-04-15 14:55:00|14052.9|14051.6|14072.8|14070.7|14079.6|14077.9|14052.9|14051.4|1406
1586962800000|2020-04-15 15:00:00|14072.7|14070.6|14081.8|14079.7|14089.8|14087.7|14071.5|14070.2|1251
1586963100000|2020-04-15 15:05:00|14081.9|14079.8|14098|14095.9|14104.8|14102.7|14077.6|14075.5|1198
1586963400000|2020-04-15 15:10:00|14097.9|14095.8|14103.9|14101.8|14110.5|14109|14097.1|14095|1074
1586963700000|2020-04-15 15:15:00|14104|14101.9|14103.1|14101|14115.8|14113.9|14102.8|14100.7|945
1586964000000|2020-04-15 15:20:00|14103.3|14101.2|14117.7|14115.6|14124.7|14122.8|14103.1|14101|1009
1586964300000|2020-04-15 15:25:00|14117.6|14115.5|14104.4|14102.3|14118.8|14117.2|14102.7|14100.6|1069
1586964600000|2020-04-15 15:30:00|14104.3|14102.2|14094.1|14092.8|14106.2|14104.1|14087.5|14085.4|917
1586964900000|2020-04-15 15:35:00|14094.2|14092.9|14103.1|14101|14109.7|14107.6|14094.1|14092.8|963
1586965200000|2020-04-15 15:40:00|14103.2|14101.1|14109.3|14107.2|14110.5|14109.1|14098.4|14097|883
1586965500000|2020-04-15 15:45:00|14109.4|14107.3|14106.8|14104.7|14112.8|14111|14102.2|14100.1|811
1586965800000|2020-04-15 15:50:00|14107.3|14105.2|14116|14113.9|14118.2|14116.1|14104.8|14103.2|817
1586966100000|2020-04-15 15:55:00|14116.1|14114|14108.3|14107|14119.9|14118.2|14106.4|14104.6|878
1586966400000|2020-04-15 16:00:00|14108.2|14106.9|14105.6|14104.3|14112.3|14110.2|14102.1|14100.4|845
1586966700000|2020-04-15 16:05:00|14105.5|14104.2|14114.4|14112.3|14115.7|14113.6|14105.3|14103.2|676
1586967000000|2020-04-15 16:10:00|14114.1|14112|14119.2|14117.9|14120.2|14118.8|14108.9|14107.3|714
1586967300000|2020-04-15 16:15:00|14119.1|14117.8|14126.4|14125.1|14128.6|14126.8|14118.3|14116.9|787
1586967600000|2020-04-15 16:20:00|14126.7|14124.6|14123.1|14121|14127.7|14126.2|14122.6|14120.8|813
1586967900000|2020-04-15 16:25:00|14123.2|14121.1|14127.3|14125.2|14133.5|14131.4|14123.2|14121.1|840
1586968200000|2020-04-15 16:30:00|14127.4|14125.3|14115.4|14114.1|14128.7|14126.9|14113.4|14111.6|872
1586968500000|2020-04-15 16:35:00|14115.3|14114|14109.1|14107.8|14120.3|14118.4|14106.4|14105.1|768
1586968800000|2020-04-15 16:40:00|14109.2|14107.9|14103|14100.9|14110.8|14108.7|14099.9|14097.8|751
1586969100000|2020-04-15 16:45:00|14102.9|14100.8|14096.8|14094.7|14105.1|14103.3|14096.3|14094.2|637
1586969400000|2020-04-15 16:50:00|14097|14094.9|14090.2|14088.1|14097.7|14096.1|14079.4|14077.3|1054
1586969700000|2020-04-15 16:55:00|14090.3|14088.2|14094.9|14092.8|14095.6|14093.5|14083.2|14081.7|984
1586970000000|2020-04-15 17:00:00|14095.5|14093.4|14096|14093.9|14103.6|14101.7|14093|14091.3|798
1586970300000|2020-04-15 17:05:00|14096.7|14094.6|14088.8|14087.5|14099.5|14097.8|14088.6|14087|640
1586970600000|2020-04-15 17:10:00|14088.9|14087.6|14080.6|14078.5|14089.1|14087.8|14080.6|14078.5|742
1586970900000|2020-04-15 17:15:00|14080.3|14079|14079.8|14077.7|14087.1|14085.3|14077.9|14076.2|854
1586971200000|2020-04-15 17:20:00|14080|14077.9|14079.3|14078|14085.6|14083.9|14077.6|14076.3|760
1586971500000|2020-04-15 17:25:00|14079.7|14077.6|14075.5|14073.4|14080.7|14079.3|14075.3|14073.3|568
1586971800000|2020-04-15 17:30:00|14075.4|14073.3|14073.5|14071.4|14080|14078.4|14071.9|14070.2|670
1586972100000|2020-04-15 17:35:00|14073.4|14071.3|14077.4|14076.1|14081.8|14079.9|14070.9|14069.5|652
1586972400000|2020-04-15 17:40:00|14077.3|14076|14078.9|14077.6|14079.5|14078.2|14074.9|14073.5|604
1586972700000|2020-04-15 17:45:00|14078.6|14077.3|14077.7|14075.6|14081.5|14080|14076.4|14074.7|651
1586973000000|2020-04-15 17:50:00|14077.3|14075.2|14087.7|14086.4|14088.6|14087|14076.6|14074.9|685
1586973300000|2020-04-15 17:55:00|14087.5|14086.2|14085.9|14082.6|14091.1|14089.3|14084.5|14082|662
1586973600000|2020-04-15 18:00:00|14086|14082.2|14069|14066.9|14087.4|14084.2|14063.9|14062.6|796
1586973900000|2020-04-15 18:05:00|14069.9|14067.8|14067|14065.7|14071.1|14069.3|14065.2|14063.6|765
1586974200000|2020-04-15 18:10:00|14067.1|14065.8|14059.2|14057.9|14068.2|14066.8|14059|14057.4|686
1586974500000|2020-04-15 18:15:00|14059.3|14058|14059.8|14057.7|14062.5|14060.7|14055.1|14053.8|849
1586974800000|2020-04-15 18:20:00|14059.4|14058.1|14064.3|14063|14065.1|14063.3|14053.5|14051.8|860
1586975100000|2020-04-15 18:25:00|14064.8|14062.7|14055.9|14053.8|14065.8|14063.8|14055.6|14053.8|836
1586975400000|2020-04-15 18:30:00|14056|14053.9|14062.3|14060.2|14066.7|14065.4|14055.5|14053.8|651
1586975700000|2020-04-15 18:35:00|14062.4|14060.3|14065.9|14063.8|14067|14065.7|14061.9|14060.3|544
1586976000000|2020-04-15 18:40:00|14066|14063.9|14070.9|14069.6|14071.8|14070.2|14065.9|14063.8|419
1586976300000|2020-04-15 18:45:00|14071|14069.7|14077.4|14076.1|14077.5|14076.2|14071|14069.7|420
1586976600000|2020-04-15 18:50:00|14077.5|14076.2|14084|14082.7|14085.8|14084.3|14073.6|14072|612
1586976900000|2020-04-15 18:55:00|14084.2|14082.9|14083.8|14082.5|14084.3|14083|14079.3|14077.4|621
1586977200000|2020-04-15 19:00:00|14083.6|14082.3|14084.4|14082.3|14085.4|14084.1|14078.9|14077.2|630
1586977500000|2020-04-15 19:05:00|14084.5|14082.4|14088.5|14086.4|14088.7|14087.1|14084.3|14082.2|569
1586977800000|2020-04-15 19:10:00|14088.4|14086.3|14091|14088.9|14092.5|14090.7|14087|14085.4|402
1586978100000|2020-04-15 19:15:00|14090.9|14088.8|14074.6|14072.5|14091.6|14089.5|14069.9|14067.8|808
1586978400000|2020-04-15 19:20:00|14074.5|14072.4|14085.9|14083.8|14086.7|14084.6|14073.8|14071.7|672
1586978700000|2020-04-15 19:25:00|14086|14083.9|14088|14086.7|14092.6|14090.8|14085.3|14083.8|619
1586979000000|2020-04-15 19:30:00|14088.1|14086.8|14085.8|14084.5|14092|14089.9|14085.8|14084|631
1586979300000|2020-04-15 19:35:00|14085.7|14084.4|14086.9|14084.8|14089.5|14087.7|14083.9|14082.2|552
1586979600000|2020-04-15 19:40:00|14086.8|14084.7|14090|14088.7|14090.1|14088.8|14084.9|14083.4|333
1586979900000|2020-04-15 19:45:00|14089.8|14088.5|14089.7|14087.6|14090.2|14088.9|14086.7|14084.6|417
1586980200000|2020-04-15 19:50:00|14090.1|14088.8|14087.8|14086.5|14093|14091.7|14087.3|14085.7|543
1586980500000|2020-04-15 19:55:00|14087.9|14086.6|14094.7|14093.4|14095.9|14094.1|14087.8|14086.5|616
1586980800000|2020-04-15 20:00:00|14094.8|14093.5|14095.7|14093.6|14096.5|14094.8|14092.5|14090.6|405
1586981100000|2020-04-15 20:05:00|14095.3|14094|14095.3|14093.2|14095.9|14094.2|14092.8|14090.7|236
1586981400000|2020-04-15 20:10:00|14095.4|14093.3|14098.3|14097|14098.7|14097.4|14093.7|14092.4|265
1586981700000|2020-04-15 20:15:00|14098.8|14097.5|14097|14094.9|14103.3|14102|14096|14094.1|318
1586982000000|2020-04-15 20:20:00|14097.5|14095.4|14100.1|14098.8|14102.6|14100.6|14096|14093.9|408
1586982300000|2020-04-15 20:25:00|14100|14098.7|14103.9|14102.6|14104.8|14103.1|14099.3|14097.9|457
1586982600000|2020-04-15 20:30:00|14103.8|14102.5|14104.3|14102.2|14104.5|14102.6|14100|14097.9|382
1586982900000|2020-04-15 20:35:00|14104.4|14102.3|14106|14103.9|14107.5|14105.4|14101.3|14099.5|452
1586983200000|2020-04-15 20:40:00|14105.9|14103.8|14108.9|14106.8|14110.3|14108.8|14105.5|14103.8|356
1586983500000|2020-04-15 20:45:00|14108.7|14106.6|14103.1|14101|14108.9|14106.8|14099.4|14097.3|427
1586983800000|2020-04-15 20:50:00|14103.2|14101.1|14107.8|14105.7|14115.2|14113.1|14103.2|14101.1|574
1586984100000|2020-04-15 20:55:00|14107.9|14105.8|14115.8|14113.7|14116.2|14114.1|14106.1|14103.8|529
1586984400000|2020-04-15 21:00:00|14116|14112.5|14113.9|14105.9|14117.1|14113.5|14112.6|14105.1|107
1586984700000|2020-04-15 21:05:00|14114|14106|14113.6|14106|14114.3|14108|14112|14105.6|119
1586985000000|2020-04-15 21:10:00|14113.4|14105.9|14113.5|14108.8|14116|14110|14112|14105.8|248
1586985300000|2020-04-15 21:15:00|14113.3|14109.2|14113.3|14108.2|14113.7|14109.9|14112.1|14107.2|177
1586985600000|2020-04-15 21:20:00|14113.2|14108.6|14112.3|14108.1|14113.7|14109.7|14110.6|14107.8|218
1586985900000|2020-04-15 21:25:00|14111.7|14108.3|14112.6|14109.4|14113.6|14110.3|14110|14107.3|262
1586986200000|2020-04-15 21:30:00|14112.5|14109.5|14114.4|14109.3|14114.4|14110.1|14109|14107.5|270
1586986500000|2020-04-15 21:35:00|14114.3|14109.4|14113|14110|14114.3|14110|14111.1|14108.5|245
1586986800000|2020-04-15 21:40:00|14113.7|14109.9|14111.2|14108.9|14114.1|14110.3|14110.6|14108|166
1586987100000|2020-04-15 21:45:00|14111|14108.8|14111.3|14108.1|14113|14109.1|14110|14105.9|255
1586987400000|2020-04-15 21:50:00|14111.4|14107.4|14108.4|14102.9|14112|14109|14107|14102.4|328
1586987700000|2020-04-15 21:55:00|14108.5|14103.1|14112.8|14104.8|14113.8|14109|14108|14103|384
1586988000000|2020-04-15 22:00:00|14110.8|14103.7|14108.5|14105.1|14113|14106.5|14104.8|14101.3|511
1586988300000|2020-04-15 22:05:00|14108.4|14105.3|14106.7|14104.6|14108.5|14105.9|14105.7|14102.5|276
1586988600000|2020-04-15 22:10:00|14107.8|14105.5|14107.4|14104.8|14108.2|14106|14105.5|14102.4|215
1586988900000|2020-04-15 22:15:00|14107.5|14104.7|14108.2|14105.7|14108.8|14106.7|14107.2|14104.3|177
1586989200000|2020-04-15 22:20:00|14108.3|14105.8|14110.5|14108|14112.2|14109.8|14108.1|14105.7|296
1586989500000|2020-04-15 22:25:00|14110.6|14107.9|14111.2|14109|14111.9|14109.5|14109.5|14106.7|305
1586989800000|2020-04-15 22:30:00|14111.1|14108.9|14111.5|14109.4|14112.3|14110.2|14110.9|14108|178
1586990100000|2020-04-15 22:35:00|14111.6|14109.2|14115.7|14113.6|14115.9|14113.8|14110.6|14108.7|239
1586990400000|2020-04-15 22:40:00|14115.8|14113.7|14116.5|14114.4|14116.9|14114.8|14114.7|14111.5|303
1586990700000|2020-04-15 22:45:00|14117.1|14115|14117.2|14115.1|14119.3|14117.6|14115.9|14113.4|350
1586991000000|2020-04-15 22:50:00|14117.3|14115.2|14118.9|14116.8|14118.9|14116.8|14116.3|14114.8|212
1586991300000|2020-04-15 22:55:00|14118.8|14116.7|14119.7|14117.6|14120.2|14118.2|14117.9|14115.8|205
1586991600000|2020-04-15 23:00:00|14119.8|14117.2|14119.9|14117.8|14125.9|14123.8|14118.8|14117.2|516
1586991900000|2020-04-15 23:05:00|14119.8|14117.7|14120.4|14117.9|14123.3|14121|14119.7|14117.1|514
1586992200000|2020-04-15 23:10:00|14120.8|14118|14120.1|14118|14123|14120.6|14119.6|14117.3|497
1586992500000|2020-04-15 23:15:00|14120|14117.9|14122.5|14120.2|14125.8|14123.6|14120|14117.9|401
1586992800000|2020-04-15 23:20:00|14122.4|14120.3|14119.3|14117.2|14124.6|14122.5|14119.3|14117.2|433
1586993100000|2020-04-15 23:25:00|14119.2|14117.1|14121.3|14119.2|14122.1|14120|14119.1|14116.9|254
1586993400000|2020-04-15 23:30:00|14121.2|14119.1|14122.1|14120|14122.4|14120.2|14120.3|14118.2|313
1586993700000|2020-04-15 23:35:00|14121.8|14119.7|14123.1|14121|14123.3|14121.2|14121|14118.9|203
1586994000000|2020-04-15 23:40:00|14123|14120.9|14119.8|14117.7|14123.6|14121.5|14119|14116.9|225
1586994300000|2020-04-15 23:45:00|14120|14117.9|14117.3|14115.2|14120.2|14118.1|14116.9|14114.8|297
1586994600000|2020-04-15 23:50:00|14117.2|14115.1|14120.3|14118.2|14121.3|14119.2|14115.8|14113.7|418
1586994900000|2020-04-15 23:55:00|14120.2|14118.1|14120|14117.8|14122.2|14120.1|14118.5|14116.4|511
1586995200000|2020-04-16 00:00:00|14119.9|14117.7|14112|14109.9|14121|14118.8|14110.7|14108.6|657
1586995500000|2020-04-16 00:05:00|14111.8|14109.7|14106.4|14104.3|14112|14110|14104.4|14102.3|532
1586995800000|2020-04-16 00:10:00|14106.3|14104.2|14116.9|14114.8|14117.7|14115.6|14105.5|14103.4|596
1586996100000|2020-04-16 00:15:00|14116.8|14114.7|14118.8|14116.7|14120.8|14118.7|14113|14110.9|700
1586996400000|2020-04-16 00:20:00|14118.7|14116.6|14121.5|14119.3|14123.7|14121.6|14117.8|14115.7|519
1586996700000|2020-04-16 00:25:00|14121.4|14119.4|14121.6|14119.5|14124|14121.9|14119.4|14118.1|598
1586997000000|2020-04-16 00:30:00|14121.4|14119.3|14128.2|14126.9|14128.8|14127.2|14121.4|14119.3|633
1586997300000|2020-04-16 00:35:00|14128.3|14127|14130.3|14128.2|14131.7|14130.2|14128.3|14126.6|560
1586997600000|2020-04-16 00:40:00|14130.4|14128.3|14131.8|14129.7|14133.8|14132.2|14129.7|14128.1|503
1586997900000|2020-04-16 00:45:00|14131.7|14129.6|14126.1|14124|14133|14131.4|14123.6|14121.5|491
1586998200000|2020-04-16 00:50:00|14126|14123.9|14127.6|14125.5|14131.3|14129.2|14121|14118.9|526
1586998500000|2020-04-16 00:55:00|14127.8|14125.6|14129.7|14127.6|14133|14130.9|14126|14123.9|570
1586998800000|2020-04-16 01:00:00|14129.8|14127.7|14132|14130.7|14133.4|14131.3|14128.6|14127|465
1586999100000|2020-04-16 01:05:00|14132.1|14130.8|14126.7|14124.6|14138.4|14136.3|14125|14122.9|562
1586999400000|2020-04-16 01:10:00|14126.6|14124.5|14127.7|14125.6|14129.2|14127.1|14124.4|14122.6|419
1586999700000|2020-04-16 01:15:00|14127|14124.9|14128.8|14126.7|14128.9|14126.8|14121.9|14119.8|598
1587000000000|2020-04-16 01:20:00|14128.7|14126.6|14127.8|14125.7|14134.7|14132.6|14127.2|14125.1|529
1587000300000|2020-04-16 01:25:00|14128.1|14126|14132.1|14128.6|14132.3|14129.1|14124.8|14123.4|393
1587000600000|2020-04-16 01:30:00|14132.4|14127.2|14118.1|14116|14132.4|14127.2|14112.5|14110.4|846
1587000900000|2020-04-16 01:35:00|14118.2|14115.9|14111.8|14109.7|14118.8|14116.5|14111.4|14109.3|623
1587001200000|2020-04-16 01:40:00|14111.7|14109.6|14125.2|14123.1|14125.9|14123.8|14110.4|14108.6|617
1587001500000|2020-04-16 01:45:00|14125|14122.9|14124.5|14122.4|14131.7|14129.6|14121.9|14119.8|775
1587001800000|2020-04-16 01:50:00|14124.4|14122.3|14126.3|14124.2|14126.6|14124.5|14121.7|14120|547
1587002100000|2020-04-16 01:55:00|14126.2|14124.1|14132.4|14130.3|14133.5|14131.4|14125|14122.9|549
1587002400000|2020-04-16 02:00:00|14132.3|14130.2|14131.5|14129.4|14134.6|14132.5|14128.2|14126.4|600
1587002700000|2020-04-16 02:05:00|14131.7|14129.6|14124.3|14122.2|14131.7|14129.6|14122.7|14120.6|511
1587003000000|2020-04-16 02:10:00|14124.2|14122.1|14123.9|14121.8|14126.5|14124.4|14122.4|14120.3|418
1587003300000|2020-04-16 02:15:00|14123.8|14121.7|14119.3|14117.2|14124|14121.9|14117.6|14115.8|433
1587003600000|2020-04-16 02:20:00|14119.4|14117.3|14116.4|14114.3|14119.7|14118|14112.7|14110.6|493
1587003900000|2020-04-16 02:25:00|14116.3|14114.2|14117.3|14115.2|14121.6|14119.8|14114.6|14112.5|363
1587004200000|2020-04-16 02:30:00|14117.4|14115.3|14119.4|14117.3|14120.7|14119|14116.4|14114.6|320
1587004500000|2020-04-16 02:35:00|14119.2|14117.1|14117.5|14115.4|14120.6|14118.9|14116.4|14114.3|394
1587004800000|2020-04-16 02:40:00|14117.6|14115.3|14115.6|14113.4|14118|14115.9|14113.9|14111.9|380
1587005100000|2020-04-16 02:45:00|14115.5|14113.5|14116.6|14114.5|14116.7|14114.6|14112.1|14110|302
1587005400000|2020-04-16 02:50:00|14116.5|14114.4|14117.6|14115.5|14119.5|14117.4|14116.5|14114.4|322
1587005700000|2020-04-16 02:55:00|14117.4|14115.3|14121.1|14119|14121.6|14119.5|14116.2|14114.1|365
1587006000000|2020-04-16 03:00:00|14120.8|14118.7|14120.2|14118.1|14125.5|14123.4|14118|14116.3|410
1587006300000|2020-04-16 03:05:00|14120.1|14118|14123.4|14121.3|14125.9|14123.8|14120.1|14118|339
1587006600000|2020-04-16 03:10:00|14123.3|14121.2|14123.6|14121.5|14126.6|14124.5|14120.9|14118.8|402
1587006900000|2020-04-16 03:15:00|14123.5|14121.4|14119.7|14117.6|14125.1|14123.4|14119.3|14117.3|321
1587007200000|2020-04-16 03:20:00|14119.8|14117.7|14115.1|14113|14120.4|14118.3|14114.3|14112.2|263
1587007500000|2020-04-16 03:25:00|14115|14112.9|14114.1|14112.8|14118.5|14116.4|14113.9|14112.4|270
1587007800000|2020-04-16 03:30:00|14114|14112.7|14111.9|14109.8|14114.4|14112.7|14110.3|14108.3|330
1587008100000|2020-04-16 03:35:00|14112.1|14110|14112.6|14110.5|14113.4|14111.7|14109.2|14107.5|285
1587008400000|2020-04-16 03:40:00|14112.5|14110.4|14112.9|14110.8|14114.9|14113.1|14111.1|14109|317
1587008700000|2020-04-16 03:45:00|14112.8|14110.7|14115.4|14113.3|14115.9|14114.3|14112.5|14110.4|331
1587009000000|2020-04-16 03:50:00|14115.3|14113.2|14115.6|14113.5|14116.6|14114.9|14113.6|14111.6|304
1587009300000|2020-04-16 03:55:00|14115.8|14113.7|14118.2|14116.1|14119.3|14117.2|14115.2|14113.1|349
1587009600000|2020-04-16 04:00:00|14118.3|14116.2|14121|14118.9|14123|14120.9|14116.5|14114.9|246
1587009900000|2020-04-16 04:05:00|14120.9|14118.8|14121.5|14119.4|14124.4|14122.3|14118.9|14117.2|238
1587010200000|2020-04-16 04:10:00|14121.7|14119.3|14124.1|14122|14124.6|14122.8|14120.9|14119|290
1587010500000|2020-04-16 04:15:00|14124|14121.9|14125.2|14123.1|14126.2|14124|14120.7|14118.6|302
1587010800000|2020-04-16 04:20:00|14125.3|14123.2|14129.6|14127.5|14129.7|14128|14125.2|14123|324
1587011100000|2020-04-16 04:25:00|14128.9|14126.8|14132.3|14130.2|14132.8|14130.7|14128.4|14126.3|386
1587011400000|2020-04-16 04:30:00|14132.1|14130|14129.6|14127.5|14132.4|14130.3|14129.3|14127.5|217
1587011700000|2020-04-16 04:35:00|14129.7|14127.6|14125.3|14123.2|14130.9|14128.8|14124.7|14122.6|316
1587012000000|2020-04-16 04:40:00|14125.4|14123.3|14124.4|14122.3|14125.8|14123.7|14123.4|14121.3|198
1587012300000|2020-04-16 04:45:00|14124.3|14122.2|14123.4|14121.3|14125.5|14123.4|14121.1|14119.3|268
1587012600000|2020-04-16 04:50:00|14123.3|14121.2|14120.2|14118.1|14123.7|14121.6|14118.9|14117|287
1587012900000|2020-04-16 04:55:00|14120.3|14118.2|14120|14117.9|14122.1|14120.2|14119.7|14117.6|237
1587013200000|2020-04-16 05:00:00|14119.8|14117.7|14126.6|14125.3|14128.2|14126.1|14119.7|14117.6|299
1587013500000|2020-04-16 05:05:00|14127.1|14125|14128.2|14126.9|14129.3|14127.3|14125.9|14123.8|369
1587013800000|2020-04-16 05:10:00|14128.3|14127|14128.7|14126.6|14128.8|14127.3|14126.2|14124.3|314
1587014100000|2020-04-16 05:15:00|14128.8|14126.7|14125.2|14123.9|14128.8|14126.9|14124.1|14122|338
1587014400000|2020-04-16 05:20:00|14125.1|14123.8|14123.6|14121.5|14129.4|14127.5|14123.3|14121.2|300
1587014700000|2020-04-16 05:25:00|14123.8|14121.7|14121.6|14119.5|14125|14123.3|14121.4|14119.3|331
1587015000000|2020-04-16 05:30:00|14121.5|14119.4|14119.1|14117|14122.2|14120.1|14117.5|14115.4|312
1587015300000|2020-04-16 05:35:00|14119|14116.9|14120.6|14118.5|14122.4|14120.3|14118.4|14116.3|300
1587015600000|2020-04-16 05:40:00|14120.9|14118.8|14113.7|14111.6|14123.7|14121.6|14113.1|14111.2|487
1587015900000|2020-04-16 05:45:00|14113.8|14111.7|14116.4|14115.1|14116.8|14115.2|14109.6|14107.5|364
1587016200000|2020-04-16 05:50:00|14116.2|14114.9|14114.3|14112.2|14116.7|14114.9|14113.4|14111.3|379
1587016500000|2020-04-16 05:55:00|14113.8|14111.7|14112.7|14110.6|14114.7|14112.8|14112.2|14110.1|345
1587016800000|2020-04-16 06:00:00|14112.9|14110.8|14118.5|14116.4|14120.6|14118.5|14112|14109.9|481
1587017100000|2020-04-16 06:05:00|14118.7|14116.6|14121.4|14119.3|14123.5|14121.4|14117.9|14115.8|408
1587017400000|2020-04-16 06:10:00|14121.3|14119.2|14112.6|14110.5|14124|14122|14112.5|14110.4|503
1587017700000|2020-04-16 06:15:00|14112.7|14110.6|14110|14107.9|14115.4|14113.3|14108.3|14106.4|524
1587018000000|2020-04-16 06:20:00|14110.1|14108|14112.7|14110.6|14115|14112.9|14109.4|14107.8|560
1587018300000|2020-04-16 06:25:00|14112.3|14111|14105.5|14103.4|14112.7|14111.1|14104.4|14102.3|636
1587018600000|2020-04-16 06:30:00|14105.4|14103.3|14104.3|14102.2|14108.6|14106.5|14104|14101.9|486
1587018900000|2020-04-16 06:35:00|14104.2|14102.1|14100.7|14098.6|14110.4|14109|14100.2|14098.1|474
1587019200000|2020-04-16 06:40:00|14100.8|14098.7|14091.7|14089.6|14100.8|14098.7|14089.6|14087.6|792
1587019500000|2020-04-16 06:45:00|14091.6|14089.5|14097.4|14095.3|14100.8|14099.1|14088.8|14087.2|660
1587019800000|2020-04-16 06:50:00|14097.3|14095.2|14094.8|14092.7|14103.4|14101.3|14094.8|14092.7|557
1587020100000|2020-04-16 06:55:00|14094.9|14092.8|14106.6|14104.5|14107.4|14106.1|14094.9|14092.8|677
1587020400000|2020-04-16 07:00:00|14106.7|14104.6|14101.5|14099.4|14107.2|14105.1|14093.7|14091.6|919
1587020700000|2020-04-16 07:05:00|14101.4|14099.3|14107.5|14105.4|14110.5|14108.4|14098.7|14096.6|776
1587021000000|2020-04-16 07:10:00|14108.3|14106.2|14119.6|14117.5|14120.6|14118.5|14107.5|14105.4|759
1587021300000|2020-04-16 07:15:00|14120.2|14118.9|14120.2|14118.1|14125.8|14123.7|14119.4|14117.3|845
1587021600000|2020-04-16 07:20:00|14120.5|14118.4|14113.5|14111.4|14123.7|14121.9|14112.9|14111.3|730
1587021900000|2020-04-16 07:25:00|14113.6|14111.5|14113.4|14111.3|14122.7|14120.6|14112|14109.9|782
1587022200000|2020-04-16 07:30:00|14113.5|14111.4|14112.2|14110.1|14116.7|14115.1|14106.9|14104.8|778
1587022500000|2020-04-16 07:35:00|14112.6|14110.5|14117.2|14115.1|14121.7|14119.6|14104.9|14102.8|892
1587022800000|2020-04-16 07:40:00|14117.3|14115.2|14116.8|14114.7|14126.4|14124.3|14115|14113.1|788
1587023100000|2020-04-16 07:45:00|14116.9|14115.6|14118.9|14116.8|14125.8|14123.7|14115.1|14113|709
1587023400000|2020-04-16 07:50:00|14118.8|14116.7|14112.6|14110.5|14120.1|14118|14110|14107.9|717
1587023700000|2020-04-16 07:55:00|14112.5|14110.4|14117.1|14115|14118.7|14116.7|14109.3|14107.3|624
1587024000000|2020-04-16 08:00:00|14117.2|14115.1|14125.9|14123.8|14126.7|14124.6|14117.2|14115.1|638
1587024300000|2020-04-16 08:05:00|14125.8|14123.7|14117.2|14115.1|14127.6|14125.5|14113.9|14111.8|642
1587024600000|2020-04-16 08:10:00|14117.4|14115.3|14119.9|14117.8|14122.2|14120.1|14115.6|14113.5|632
1587024900000|2020-04-16 08:15:00|14120|14117.9|14118.5|14116.4|14121|14118.9|14112.6|14110.5|571
1587025200000|2020-04-16 08:20:00|14118.4|14116.3|14109.8|14107.7|14118.5|14116.4|14109.3|14107.5|480
1587025500000|2020-04-16 08:25:00|14109.9|14107.8|14111.5|14109.4|14114.8|14112.7|14109.3|14107.8|629
1587025800000|2020-04-16 08:30:00|14111.4|14110.1|14097.1|14095.8|14112.8|14110.9|14095.3|14093.4|760
1587026100000|2020-04-16 08:35:00|14096.8|14095.5|14099.1|14097|14100|14098.4|14093.1|14091.7|572
1587026400000|2020-04-16 08:40:00|14099.2|14097.1|14097.4|14096.1|14101|14099.7|14095.9|14094.5|663
1587026700000|2020-04-16 08:45:00|14097.3|14096|14096.4|14095.1|14097.7|14096.4|14092.8|14091.3|497
1587027000000|2020-04-16 08:50:00|14096.3|14095|14099.8|14097.7|14100.9|14099|14092.5|14091.2|546
1587027300000|2020-04-16 08:55:00|14099.9|14097.8|14097|14095.7|14100.5|14099.1|14095.9|14094.5|526
1587027600000|2020-04-16 09:00:00|14096.9|14095.6|14108.8|14106.7|14109|14106.9|14094.9|14093.6|611
1587027900000|2020-04-16 09:05:00|14108.5|14107.2|14106.5|14104.4|14111.5|14109.7|14105.2|14103.4|667
1587028200000|2020-04-16 09:10:00|14107|14104.9|14102.3|14100.2|14109.4|14107.6|14101.7|14099.8|522
1587028500000|2020-04-16 09:15:00|14102.1|14100|14102.1|14100|14103.1|14101.5|14096.7|14095.4|556
1587028800000|2020-04-16 09:20:00|14102.2|14100.1|14111|14108.9|14111.4|14109.3|14101.4|14099.8|506
1587029100000|2020-04-16 09:25:00|14111.2|14109.1|14122.7|14120.6|14123.6|14121.5|14109.8|14107.7|551
1587029400000|2020-04-16 09:30:00|14122.9|14120.8|14119|14116.9|14125|14123.5|14114.4|14112.6|737
1587029700000|2020-04-16 09:35:00|14118.8|14116.7|14109.7|14108.4|14119.9|14117.8|14108.8|14107.1|607
1587030000000|2020-04-16 09:40:00|14109.8|14108.5|14105|14102.9|14113.4|14111.4|14103.1|14101.5|624
1587030300000|2020-04-16 09:45:00|14105.1|14103|14116.8|14114.7|14118.5|14117|14104.2|14102.5|707
1587030600000|2020-04-16 09:50:00|14117.2|14115.1|14113.1|14111|14120.4|14118.3|14112.7|14110.9|583
1587030900000|2020-04-16 09:55:00|14113.2|14111.1|14108.5|14106.4|14116.9|14114.8|14107.8|14106.1|553
1587031200000|2020-04-16 10:00:00|14108.4|14106.3|14114.2|14112.9|14117.3|14116|14104|14102.5|700
1587031500000|2020-04-16 10:05:00|14114.3|14113|14118|14116.7|14120.6|14118.5|14110.3|14108.6|883
1587031800000|2020-04-16 10:10:00|14117.9|14116.6|14117.7|14116.4|14120.7|14119.4|14114.9|14113.1|778
1587032100000|2020-04-16 10:15:00|14117.8|14116.5|14113.2|14111.1|14122.4|14120.6|14112.9|14110.8|583
1587032400000|2020-04-16 10:20:00|14113.3|14111.2|14106.4|14104.3|14113.5|14111.5|14106.4|14104.3|558
1587032700000|2020-04-16 10:25:00|14106.5|14104.4|14102.2|14100.1|14107.2|14105.6|14099|14097.2|657
1587033000000|2020-04-16 10:30:00|14102|14099.9|14102.5|14101.2|14105.4|14103.7|14099.5|14097.9|643
1587033300000|2020-04-16 10:35:00|14102.6|14101.3|14104.4|14102.3|14104.8|14103.2|14097.9|14096.4|581
1587033600000|2020-04-16 10:40:00|14104.5|14102.4|14096.7|14095.4|14105.1|14103.6|14096|14094.7|546
1587033900000|2020-04-16 10:45:00|14096.8|14095.5|14101.5|14100.2|14103.1|14101.8|14094.5|14092.9|446
1587034200000|2020-04-16 10:50:00|14101.6|14100.3|14101.1|14099.8|14105.4|14103.8|14099.8|14098.2|505
1587034500000|2020-04-16 10:55:00|14101|14099.7|14101.6|14100.3|14106.2|14104.9|14100.2|14098.9|528
1587034800000|2020-04-16 11:00:00|14101.5|14100.2|14111.2|14109.9|14111.5|14110|14100.7|14099.4|520
1587035100000|2020-04-16 11:05:00|14111.3|14110|14107.4|14105.3|14113.5|14111.8|14106.4|14104.9|488
1587035400000|2020-04-16 11:10:00|14107|14105.7|14104.1|14102.8|14113.1|14111.4|14104.1|14102.8|503
1587035700000|2020-04-16 11:15:00|14103.9|14102.6|14103.8|14102.5|14108.3|14107|14101.1|14099.8|490
1587036000000|2020-04-16 11:20:00|14103.9|14102.6|14105.4|14104.1|14105.9|14104.6|14097.4|14096.1|530
1587036300000|2020-04-16 11:25:00|14105.7|14103.6|14105|14103.7|14108.6|14107.3|14104.3|14102.9|549
1587036600000|2020-04-16 11:30:00|14105.1|14103.8|14115.1|14113.8|14116|14114.6|14104.2|14102.9|643
1587036900000|2020-04-16 11:35:00|14115.2|14113.9|14112.2|14110.9|14115.4|14114.1|14109.8|14108.5|562
1587037200000|2020-04-16 11:40:00|14112.3|14111|14118.1|14116.8|14120.8|14119.5|14111.1|14109.6|539
1587037500000|2020-04-16 11:45:00|14118|14116.7|14119.5|14117.4|14123.2|14121.6|14115.3|14113.6|479
1587037800000|2020-04-16 11:50:00|14119.3|14117.2|14107.8|14106.5|14120.1|14118.8|14107.1|14105.8|542
1587038100000|2020-04-16 11:55:00|14107.9|14106.6|14106.4|14105.1|14111.6|14110.3|14105.1|14103.8|637
1587038400000|2020-04-16 12:00:00|14106.3|14105|14104.9|14103.6|14106.6|14105.3|14100.1|14098.7|663
1587038700000|2020-04-16 12:05:00|14105.3|14103.2|14105.2|14103.1|14107.9|14106.6|14098.8|14097.5|670
1587039000000|2020-04-16 12:10:00|14105.3|14103.2|14107.2|14105.9|14109.1|14107.8|14103.9|14102.6|590
1587039300000|2020-04-16 12:15:00|14107.1|14105.8|14105.3|14104|14109.7|14108.1|14102.5|14100.8|587
1587039600000|2020-04-16 12:20:00|14105.2|14103.9|14089.3|14088|14105.2|14103.9|14089.3|14087.6|691
1587039900000|2020-04-16 12:25:00|14089.7|14087.6|14098.8|14092.1|14099.6|14092.8|14084.4|14083.1|756
1587040200000|2020-04-16 12:30:00|14098.7|14091.8|14089.1|14087|14099.6|14093.7|14074.6|14072.1|1142
1587040500000|2020-04-16 12:35:00|14089|14086.9|14092|14089.9|14095.3|14093.7|14082.5|14080.4|920
1587040800000|2020-04-16 12:40:00|14092.1|14090|14091.8|14089.7|14096.8|14094.7|14090.7|14088.6|840
1587041100000|2020-04-16 12:45:00|14091.9|14089.8|14093.4|14092.1|14094.6|14092.5|14083.8|14081.7|836
1587041400000|2020-04-16 12:50:00|14093.5|14092.2|14090.1|14088|14093.9|14092.2|14085.9|14084.4|816
1587041700000|2020-04-16 12:55:00|14089.9|14087.8|14069.2|14067.9|14089.9|14087.8|14067.2|14065.6|1059
1587042000000|2020-04-16 13:00:00|14069.3|14068|14065|14062.9|14074.3|14072.7|14065|14062.9|912
1587042300000|2020-04-16 13:05:00|14064.9|14062.8|14075.7|14074.4|14075.9|14074.6|14063.7|14062.1|804
1587042600000|2020-04-16 13:10:00|14075.6|14074.3|14083.8|14081.7|14084.2|14082.9|14074.3|14073|691
1587042900000|2020-04-16 13:15:00|14083.7|14082.4|14094.8|14092.7|14097.5|14096.2|14082.7|14081|822
1587043200000|2020-04-16 13:20:00|14094.9|14092.8|14085.9|14084.6|14097|14095.2|14084.4|14082.8|777
1587043500000|2020-04-16 13:25:00|14086|14084.7|14086.3|14084.2|14092.1|14090.4|14080|14078.4|736
1587043800000|2020-04-16 13:30:00|14086|14083.9|14096.4|14094.3|14097.7|14095.6|14078.5|14076.6|1132
1587044100000|2020-04-16 13:35:00|14096.5|14094.4|14104.4|14102.3|14104.5|14102.4|14091.6|14089.8|1026
1587044400000|2020-04-16 13:40:00|14104.2|14102.1|14088.5|14086.4|14104.2|14102.4|14087|14084.9|984
1587044700000|2020-04-16 13:45:00|14088.4|14086.3|14095.8|14094.5|14099.8|14098.1|14082.9|14080.8|978
1587045000000|2020-04-16 13:50:00|14095.9|14094.6|14102.2|14100.9|14105.4|14104.1|14095.7|14094|876
1587045300000|2020-04-16 13:55:00|14102.1|14100.8|14108.6|14106.5|14108.7|14107.1|14099.8|14098|838
1587045600000|2020-04-16 14:00:00|14108.7|14106.6|14108.1|14106.8|14109|14107.7|14103.8|14102|817
1587045900000|2020-04-16 14:05:00|14108|14106.7|14105.1|14103.8|14108.9|14107.6|14103.5|14102.1|778
1587046200000|2020-04-16 14:10:00|14105.2|14103.9|14114.4|14113.1|14115.6|14114.3|14104.8|14103.5|749
1587046500000|2020-04-16 14:15:00|14114.3|14113|14114.2|14112.9|14120.3|14119|14111.1|14109.8|832
1587046800000|2020-04-16 14:20:00|14114.1|14112.8|14105.6|14103.5|14115.5|14114.2|14104.7|14103.3|760
1587047100000|2020-04-16 14:25:00|14105.7|14104.4|14112.7|14111.4|14118.4|14117.1|14104.8|14102.7|856
1587047400000|2020-04-16 14:30:00|14112.6|14111.3|14110.8|14109.5|14119.2|14117.9|14109.1|14107|710
1587047700000|2020-04-16 14:35:00|14110.9|14109.6|14116.3|14114.2|14117.9|14115.8|14110.1|14108.3|792
1587048000000|2020-04-16 14:40:00|14116.4|14114.3|14116.9|14114.8|14120|14118.7|14108.3|14106.7|888
1587048300000|2020-04-16 14:45:00|14117.2|14115.1|14118.9|14117.6|14126|14124.3|14116|14114.4|951
1587048600000|2020-04-16 14:50:00|14118.8|14117.5|14124.1|14122.8|14128.3|14126.8|14117.5|14115.8|832
1587048900000|2020-04-16 14:55:00|14124.2|14122.9|14124.3|14123|14127.9|14126.6|14118.7|14116.9|1074
1587049200000|2020-04-16 15:00:00|14124.4|14123.1|14130|14128.7|14131|14129.7|14123.3|14121.5|1031
1587049500000|2020-04-16 15:05:00|14129.9|14128.6|14126.1|14124|14135|14132.9|14116.8|14115.5|851
1587049800000|2020-04-16 15:10:00|14126|14123.9|14124.1|14122|14127|14124.9|14120.4|14119.1|733
1587050100000|2020-04-16 15:15:00|14124.2|14122.1|14134.3|14133|14140.2|14138.9|14122.1|14120.5|820
1587050400000|2020-04-16 15:20:00|14134.2|14132.9|14145.7|14144.4|14150|14148.7|14133.5|14132.2|847
1587050700000|2020-04-16 15:25:00|14145.6|14144.3|14140.7|14139.4|14149|14147.3|14139.1|14137.8|636
1587051000000|2020-04-16 15:30:00|14140.8|14139.5|14146.7|14144.6|14147.3|14145.2|14137.8|14136.2|792
1587051300000|2020-04-16 15:35:00|14146|14143.9|14148.4|14146.3|14149.7|14148|14145.1|14143|707
1587051600000|2020-04-16 15:40:00|14147.9|14146.6|14151.3|14150|14153|14151.7|14146.2|14144.1|557
1587051900000|2020-04-16 15:45:00|14151.1|14149.8|14151.3|14150|14153.7|14152.4|14147.8|14146.4|617
1587052200000|2020-04-16 15:50:00|14151.2|14149.9|14133.4|14132.1|14154.5|14153.2|14133.4|14132.1|605
1587052500000|2020-04-16 15:55:00|14133.3|14132|14143.3|14142|14145.7|14144.2|14133|14131.3|692
1587052800000|2020-04-16 16:00:00|14143.2|14141.9|14144.2|14142.9|14147.1|14145.6|14141.7|14140.3|766
1587053100000|2020-04-16 16:05:00|14144.1|14142.8|14154.8|14153.5|14156.6|14155.1|14142|14140.3|574
1587053400000|2020-04-16 16:10:00|14154.7|14153.4|14159.7|14158.4|14163.5|14162.2|14154.5|14153|771
1587053700000|2020-04-16 16:15:00|14159.8|14158.5|14164.7|14162.6|14171.2|14169.1|14157|14155.7|700
1587054000000|2020-04-16 16:20:00|14164.4|14162.3|14159.2|14157.1|14168.6|14166.5|14156.2|14154.5|764
1587054300000|2020-04-16 16:25:00|14159|14156.9|14163.1|14161.8|14164|14162.5|14158.3|14156.9|598
1587054600000|2020-04-16 16:30:00|14163.4|14162.1|14176.3|14175|14179.4|14178.1|14163|14161.2|909
1587054900000|2020-04-16 16:35:00|14176.2|14174.9|14179.1|14177.8|14183.3|14182|14170.5|14168.7|914
1587055200000|2020-04-16 16:40:00|14179.5|14178.2|14170.8|14169.5|14181.2|14179.9|14170|14168.1|826
1587055500000|2020-04-16 16:45:00|14170.6|14169.3|14168.1|14166.8|14178.7|14177.3|14167.2|14165.7|856
1587055800000|2020-04-16 16:50:00|14168|14166.7|14166.6|14164.5|14170.9|14169|14161.1|14159.4|757
1587056100000|2020-04-16 16:55:00|14166.3|14165|14162.5|14160.4|14169.2|14167.6|14157.9|14156.2|1006
1587056400000|2020-04-16 17:00:00|14162.6|14160.5|14160.6|14158.5|14166|14164.2|14156.8|14154.7|906
1587056700000|2020-04-16 17:05:00|14160.5|14158.4|14162.7|14161.4|14162.7|14161.4|14147.8|14146.5|794
1587057000000|2020-04-16 17:10:00|14163.8|14162.5|14151.3|14149.2|14165.9|14164.1|14150.2|14148.9|933
1587057300000|2020-04-16 17:15:00|14151|14149.7|14141.8|14140.5|14151.9|14149.8|14141.7|14140.4|828
1587057600000|2020-04-16 17:20:00|14141.9|14140.6|14146.8|14144.7|14150.3|14148.3|14141.9|14140.6|701
1587057900000|2020-04-16 17:25:00|14146.9|14144.8|14138.8|14136.7|14147|14145.2|14137.6|14136|699
1587058200000|2020-04-16 17:30:00|14138.5|14137.2|14135.9|14133.8|14139.1|14137.4|14131.9|14130.3|663
1587058500000|2020-04-16 17:35:00|14136|14133.9|14137.1|14135.8|14137.9|14136.2|14132.6|14130.8|511
1587058800000|2020-04-16 17:40:00|14137.2|14135.9|14133.5|14132.2|14137.7|14136.1|14131.7|14130.4|628
1587059100000|2020-04-16 17:45:00|14133.6|14132.3|14132|14130.7|14135.4|14134.1|14131.4|14130|471
1587059400000|2020-04-16 17:50:00|14132.1|14130.8|14136.3|14135|14137.2|14135.7|14126.7|14125.4|559
1587059700000|2020-04-16 17:55:00|14136.4|14135.1|14136.9|14134.8|14140.9|14139.4|14134.7|14133.4|582
1587060000000|2020-04-16 18:00:00|14136.8|14134.7|14137.6|14136.3|14142.9|14141.2|14135.5|14133.7|668
1587060300000|2020-04-16 18:05:00|14137.7|14136.4|14126.3|14124.2|14139.3|14137.8|14124.6|14123.3|691
1587060600000|2020-04-16 18:10:00|14125.8|14124.5|14129.4|14127.3|14131.5|14129.9|14124.5|14122.9|660
1587060900000|2020-04-16 18:15:00|14129.3|14127.2|14128.8|14127.5|14130.1|14128|14126.4|14125.1|737
1587061200000|2020-04-16 18:20:00|14128.4|14127.1|14129.1|14127.8|14134|14132.4|14128.1|14126.3|657
1587061500000|2020-04-16 18:25:00|14129.2|14127.9|14131|14129.7|14135.2|14133.9|14127.8|14126.5|840
1587061800000|2020-04-16 18:30:00|14131.1|14129.8|14124.2|14122.9|14131.2|14129.9|14123.5|14122.2|582
1587062100000|2020-04-16 18:35:00|14124.5|14123.2|14115|14113.7|14124.5|14123.2|14113.7|14112.4|621
1587062400000|2020-04-16 18:40:00|14114.9|14113.6|14118.6|14117.3|14119.9|14118.3|14111.4|14109.8|491
1587062700000|2020-04-16 18:45:00|14120|14118.7|14125|14122.9|14126.2|14124.9|14115.9|14114.6|465
1587063000000|2020-04-16 18:50:00|14125.1|14123|14117.9|14116.6|14126.9|14125.6|14117|14115.7|592
1587063300000|2020-04-16 18:55:00|14117.8|14116.5|14115|14113.7|14119.3|14118|14113.9|14112.6|621
1587063600000|2020-04-16 19:00:00|14114.9|14113.6|14115|14113.7|14117.1|14115.6|14113.2|14111.9|472
1587063900000|2020-04-16 19:05:00|14114.9|14113.6|14123.1|14121.8|14123.4|14122.1|14114.9|14113.6|618
1587064200000|2020-04-16 19:10:00|14122.9|14121.6|14120.3|14119|14123.5|14122.2|14116.9|14115.5|593
1587064500000|2020-04-16 19:15:00|14120.2|14118.9|14122.3|14121|14123.9|14122.3|14118.8|14117.2|421
1587064800000|2020-04-16 19:20:00|14122.2|14120.9|14120.9|14119.6|14124.8|14123|14120.2|14118.9|491
1587065100000|2020-04-16 19:25:00|14120.8|14119.5|14114.2|14112.9|14120.8|14119.5|14111.2|14109.9|524
1587065400000|2020-04-16 19:30:00|14114.6|14112.5|14117.5|14115.4|14121.5|14119.9|14114|14112.3|607
1587065700000|2020-04-16 19:35:00|14116.9|14115.6|14111.8|14109.7|14117.2|14115.6|14109|14107.6|602
1587066000000|2020-04-16 19:40:00|14111.9|14109.8|14114.1|14112.8|14114.4|14112.8|14108.3|14106.6|522
1587066300000|2020-04-16 19:45:00|14113.9|14112.6|14110.6|14108.5|14114.6|14112.8|14108.9|14106.8|450
1587066600000|2020-04-16 19:50:00|14110.5|14108.4|14105|14103.7|14110.5|14108.4|14103.6|14102|642
1587066900000|2020-04-16 19:55:00|14105.1|14103.8|14111.7|14110.4|14111.8|14110.4|14104.1|14102.4|467
1587067200000|2020-04-16 20:00:00|14111.5|14110.2|14113.3|14112|14121.9|14120.6|14111.5|14110.2|763
1587067500000|2020-04-16 20:05:00|14113.6|14111.5|14114.4|14112.3|14117.4|14116|14111.2|14109.9|424
1587067800000|2020-04-16 20:10:00|14114.6|14112.5|14120.2|14118.1|14120.3|14118.2|14114.1|14112|248
1587068100000|2020-04-16 20:15:00|14120.3|14118.2|14120.8|14118.7|14123.9|14122.3|14120.1|14118|201
1587068400000|2020-04-16 20:20:00|14120.7|14118.6|14116|14113.9|14121.3|14119.2|14115.9|14113.8|211
1587068700000|2020-04-16 20:25:00|14116.1|14114|14120|14118.7|14121|14119.6|14115.8|14114|285
1587069000000|2020-04-16 20:30:00|14119.9|14118.6|14123.4|14121.3|14125.7|14123.9|14119.8|14118.2|456
1587069300000|2020-04-16 20:35:00|14123.2|14121.1|14128.6|14127.3|14129.4|14128|14122.2|14120.5|464
1587069600000|2020-04-16 20:40:00|14128.5|14127.2|14124.9|14123.6|14128.6|14127.3|14122.5|14120.4|418
1587069900000|2020-04-16 20:45:00|14125|14123.7|14115|14112.9|14128.5|14126.4|14114.9|14112.8|603
1587070200000|2020-04-16 20:50:00|14115.3|14112.8|14106.1|14104|14116.1|14114|14105.9|14103.8|543
1587070500000|2020-04-16 20:55:00|14106.2|14104.1|14082.7|14080.6|14108.9|14106.8|14082.6|14080.5|742
1587070800000|2020-04-16 21:00:00|14082.5|14080.5|14088.7|14082|14090.3|14087.7|14081.6|14079.7|186
1587071100000|2020-04-16 21:05:00|14089.6|14081.6|14092.2|14085.9|14092.8|14086.8|14088.2|14081.5|234
1587071400000|2020-04-16 21:10:00|14091.9|14086.2|14089.3|14081.3|14092.1|14086.5|14085.1|14078.4|394
1587071700000|2020-04-16 21:15:00|14089.2|14081.2|14084.2|14076.5|14091.8|14083.8|14083.8|14075.9|238
1587072000000|2020-04-16 21:20:00|14083.4|14076.6|14065.9|14060.3|14083.9|14077.6|14065.8|14059.3|606
1587072300000|2020-04-16 21:25:00|14065.8|14060.2|14046.6|14038.6|14068.3|14062.8|14042.7|14034.7|629
1587072600000|2020-04-16 21:30:00|14046.9|14038.9|14050.5|14042.5|14062.2|14054.2|14043.4|14037.4|251
1587072900000|2020-04-16 21:35:00|14050.6|14042.6|14043.8|14036.6|14053.9|14045.9|14042.6|14035.6|341
1587073200000|2020-04-16 21:40:00|14043.5|14037.1|14044.4|14036.4|14047.7|14039.7|14042.5|14035.3|321
1587073500000|2020-04-16 21:45:00|14044|14036|14042.3|14035|14046.9|14040.5|14040.7|14033.5|436
1587073800000|2020-04-16 21:50:00|14042.1|14035.3|14031.2|14023.2|14044.1|14037|14028.6|14020.6|695
1587074100000|2020-04-16 21:55:00|14031.1|14023.1|14022.8|14014.8|14033.2|14025.2|14018.5|14012.9|501
1587074400000|2020-04-16 22:00:00|14023.6|14017.1|14029.9|14025.7|14041.6|14038.6|14021.1|14014.5|1031
1587074700000|2020-04-16 22:05:00|14029.8|14026.4|14041.3|14036.1|14048.3|14045.3|14022.5|14018.4|892
1587075000000|2020-04-16 22:10:00|14041.1|14036.3|14042.4|14039|14046|14041.8|14035.7|14032.2|650
1587075300000|2020-04-16 22:15:00|14042.5|14038.9|14038.8|14035.9|14050.3|14047.1|14037.4|14034|843
1587075600000|2020-04-16 22:20:00|14039.2|14035.8|14041.3|14037.8|14041.7|14039.2|14034.1|14031.6|657
1587075900000|2020-04-16 22:25:00|14041.2|14037.9|14040.2|14036.9|14046.2|14043.4|14038.4|14036.3|592
1587076200000|2020-04-16 22:30:00|14040.3|14037.1|14042.3|14039.3|14042.8|14040.3|14035.2|14033.2|555
1587076500000|2020-04-16 22:35:00|14042.2|14039.4|14043.8|14041.7|14044.4|14042|14039.3|14036.7|418
1587076800000|2020-04-16 22:40:00|14043.9|14041.6|14046.4|14044.3|14048.4|14045.6|14042.6|14040.2|568
1587077100000|2020-04-16 22:45:00|14046.6|14043.7|14041.2|14038.3|14048.1|14045.3|14037|14034.1|731
1587077400000|2020-04-16 22:50:00|14041.3|14038.2|14040.1|14037|14043.3|14040.5|14038|14035.2|675
1587077700000|2020-04-16 22:55:00|14039.9|14037.2|14042.5|14039.6|14044.2|14041.5|14037.2|14034.9|561
1587078000000|2020-04-16 23:00:00|14042.3|14039.8|14034.8|14032.7|14043.8|14042|14034.8|14032|737
1587078300000|2020-04-16 23:05:00|14034.9|14032.8|14036.6|14034.5|14037.5|14035.4|14034.9|14032.6|298
1587078600000|2020-04-16 23:10:00|14036.8|14034.7|14039.7|14037.6|14040.4|14038.2|14036.2|14034|302
1587078900000|2020-04-16 23:15:00|14039.8|14037.7|14032.2|14030.1|14041.8|14040.1|14030.8|14028.7|453
1587079200000|2020-04-16 23:20:00|14032|14029.9|14028.2|14026.1|14035.7|14033.6|14027.1|14025.3|457
1587079500000|2020-04-16 23:25:00|14028.3|14026.2|14032.8|14030.7|14035.4|14033.4|14027.5|14024.7|490
1587079800000|2020-04-16 23:30:00|14032.9|14030.8|14026|14023.9|14035.3|14033.2|14023.8|14021.7|728
1587080100000|2020-04-16 23:35:00|14026.1|14024|14024.7|14022.4|14029.3|14027.2|14024.2|14022|636
1587080400000|2020-04-16 23:40:00|14024.6|14022.3|14027.3|14025|14029.8|14027.5|14023.1|14020.9|444
1587080700000|2020-04-16 23:45:00|14027.1|14024.9|14039.2|14036.9|14041.4|14039.1|14026.8|14024.7|770
1587081000000|2020-04-16 23:50:00|14039.1|14036.8|14041.2|14039.1|14043.8|14041.4|14038|14035.9|617
1587081300000|2020-04-16 23:55:00|14041.1|14039|14039.7|14037.6|14044.1|14041.9|14039.3|14037.2|692
1587081600000|2020-04-17 00:00:00|14039.8|14037.7|14051|14048.9|14051.1|14049.2|14038.6|14036.5|732
1587081900000|2020-04-17 00:05:00|14050.9|14048.8|14049.2|14047.1|14051.8|14050.2|14046.9|14044.8|497
1587082200000|2020-04-17 00:10:00|14049.3|14047.2|14047.5|14045.4|14049.6|14047.5|14045.7|14043.6|421
1587082500000|2020-04-17 00:15:00|14047.4|14045.3|14048|14045.9|14048.5|14046.4|14043.3|14041.2|487
1587082800000|2020-04-17 00:20:00|14047.9|14045.8|14049.9|14047.8|14050.2|14048.1|14045|14043.1|507
1587083100000|2020-04-17 00:25:00|14049.6|14047.5|14045.8|14043.7|14050.8|14048.6|14045.5|14043.4|473
1587083400000|2020-04-17 00:30:00|14045.7|14043.6|14034.5|14032.4|14045.7|14043.6|14034.1|14032|639
1587083700000|2020-04-17 00:35:00|14034.6|14032.5|14031.8|14029.7|14037.4|14035.5|14031.4|14029.3|627
1587084000000|2020-04-17 00:40:00|14031.7|14029.6|14032.4|14030.3|14032.4|14030.4|14028.5|14026.4|431
1587084300000|2020-04-17 00:45:00|14032.5|14030.4|14038.5|14036.4|14038.5|14036.5|14031.2|14029.4|483
1587084600000|2020-04-17 00:50:00|14038.2|14036.1|14036.9|14035.6|14040.5|14038.4|14036.5|14034.3|496
1587084900000|2020-04-17 00:55:00|14038|14035.9|14041.7|14039.6|14044.9|14042.8|14036.9|14034.8|494
1587085200000|2020-04-17 01:00:00|14041.5|14039.4|14038.5|14036.4|14042.5|14040.4|14038.3|14036.2|491
1587085500000|2020-04-17 01:05:00|14039.3|14037.2|14030.7|14028.5|14039.4|14037.3|14026.5|14024.4|451
1587085800000|2020-04-17 01:10:00|14030.6|14028.4|14020.5|14018.4|14030.9|14028.8|14019.7|14017.6|498
1587086100000|2020-04-17 01:15:00|14020.6|14018.5|14022.6|14020.5|14026.2|14024.1|14018.2|14016.1|691
1587086400000|2020-04-17 01:20:00|14022.2|14020.1|14018.1|14016|14023.4|14021.3|14016.8|14014.7|493
1587086700000|2020-04-17 01:25:00|14017.9|14015.8|14011.7|14009.6|14018.6|14016.5|14010.7|14009.2|524
1587087000000|2020-04-17 01:30:00|14011.2|14009.1|14008.8|14006.7|14011.2|14009.1|14007.8|14005.7|485
1587087300000|2020-04-17 01:35:00|14008.9|14006.8|14007.7|14005.6|14011.2|14009.4|14006.4|14004.3|500
1587087600000|2020-04-17 01:40:00|14007.6|14005.5|14014.7|14012.6|14015|14012.9|14007.6|14005.5|412
1587087900000|2020-04-17 01:45:00|14014.1|14012|14014.1|14012|14015.2|14013.3|14011|14008.9|422
1587088200000|2020-04-17 01:50:00|14014|14011.9|14017.5|14015.4|14018.3|14016.2|14013.8|14011.7|468
1587088500000|2020-04-17 01:55:00|14017.6|14015.5|14018|14015.2|14020.7|14018.6|14015.2|14011.4|477
1587088800000|2020-04-17 02:00:00|14018.3|14014.6|14021.4|14019.3|14024.9|14022.5|14018.2|14014.6|923
1587089100000|2020-04-17 02:05:00|14021.2|14018.9|14022.9|14020.8|14024.4|14022.3|14017.3|14015.2|580
1587089400000|2020-04-17 02:10:00|14022.8|14020.7|14026.1|14024|14026.1|14024|14020.8|14018.7|316
1587089700000|2020-04-17 02:15:00|14026|14023.9|14025.6|14023.5|14027.8|14025.9|14024.7|14022.7|333
1587090000000|2020-04-17 02:20:00|14025.5|14023.4|14026|14023.9|14026.3|14024.6|14023.8|14022|335
1587090300000|2020-04-17 02:25:00|14026.1|14024|14025.5|14023.4|14026.2|14024.7|14022.8|14021.4|269
1587090600000|2020-04-17 02:30:00|14025.4|14023.3|14023.6|14021.5|14027.3|14025.7|14022.7|14020.6|387
1587090900000|2020-04-17 02:35:00|14023.5|14021.4|14014.6|14012.5|14023.6|14021.5|14012.3|14010.2|482
1587091200000|2020-04-17 02:40:00|14014.7|14012.6|14016|14014.7|14018.8|14017.2|14014.6|14012.5|382
1587091500000|2020-04-17 02:45:00|14016.1|14014.8|14019.6|14017.5|14021.3|14019.6|14014.8|14012.7|306
1587091800000|2020-04-17 02:50:00|14019.8|14017.7|14020.9|14018.8|14024.1|14022.3|14019.8|14017.7|362
1587092100000|2020-04-17 02:55:00|14021|14018.9|14023.6|14021.5|14026|14024.4|14020.9|14018.8|402
1587092400000|2020-04-17 03:00:00|14023.5|14021.4|14026.9|14024.8|14027.9|14026.4|14021.5|14019.8|396
1587092700000|2020-04-17 03:05:00|14027|14024.9|14027.1|14025|14027.2|14025.1|14023.2|14021.1|321
1587093000000|2020-04-17 03:10:00|14027.2|14024.9|14027.6|14026.3|14029|14027.5|14027.1|14024.9|226
1587093300000|2020-04-17 03:15:00|14028|14025.9|14026.1|14024|14028.8|14026.7|14024.9|14023|344
1587093600000|2020-04-17 03:20:00|14026.2|14024.1|14028.6|14026.5|14029.2|14027.1|14025.3|14023.2|333
1587093900000|2020-04-17 03:25:00|14028.2|14026.1|14028.9|14026.8|14029.8|14027.7|14025.4|14023.7|294
1587094200000|2020-04-17 03:30:00|14028.8|14026.7|14034.7|14032.6|14034.9|14032.8|14027.7|14025.6|260
1587094500000|2020-04-17 03:35:00|14034.8|14032.7|14035.5|14033.4|14038.9|14036.8|14034.6|14032.5|349
1587094800000|2020-04-17 03:40:00|14036|14033.9|14038.5|14036.4|14038.7|14037.1|14034.7|14033.2|303
1587095100000|2020-04-17 03:45:00|14038.4|14036.3|14029.9|14027.8|14038.4|14036.4|14029.7|14027.6|269
1587095400000|2020-04-17 03:50:00|14030|14027.9|14038.1|14036|14039.1|14037|14030|14027.9|357
1587095700000|2020-04-17 03:55:00|14038|14035.9|14032.2|14030.1|14039|14036.9|14032.2|14030.1|261
1587096000000|2020-04-17 04:00:00|14032.1|14030|14034.3|14032.2|14037|14034.9|14032.1|14030|244
1587096300000|2020-04-17 04:05:00|14034.6|14032.5|14033.4|14031.3|14036.5|14034.4|14033|14030.9|195
1587096600000|2020-04-17 04:10:00|14033.6|14031.6|14031.6|14029.5|14033.7|14031.6|14031.3|14029.2|159
1587096900000|2020-04-17 04:15:00|14030.6|14028.5|14028|14025.9|14032.7|14030.9|14027.9|14025.8|230
1587097200000|2020-04-17 04:20:00|14027.6|14025.5|14025.1|14023|14027.7|14025.7|14025|14022.9|271
1587097500000|2020-04-17 04:25:00|14025.2|14023.1|14022.2|14020.1|14026.6|14024.7|14022.2|14020|307
1587097800000|2020-04-17 04:30:00|14022|14019.9|14021.4|14019.3|14023.2|14021.4|14017.2|14015.5|252
1587098100000|2020-04-17 04:35:00|14021.5|14019.4|14022.5|14020.4|14023.9|14021.8|14021.4|14019.3|216
1587098400000|2020-04-17 04:40:00|14022.6|14020.5|14021.1|14019|14022.9|14020.8|14019.4|14017.6|292
1587098700000|2020-04-17 04:45:00|14021.3|14019.2|14022.5|14020.4|14023.3|14021.2|14019.8|14017.7|301
1587099000000|2020-04-17 04:50:00|14022.4|14020.3|14024.6|14022.5|14024.8|14023|14022.1|14020.3|249
1587099300000|2020-04-17 04:55:00|14024.7|14022.6|14024.3|14022.2|14027.2|14025.5|14023.1|14021.2|308
1587099600000|2020-04-17 05:00:00|14024.2|14022.1|14022.3|14020.2|14026.1|14024|14020.9|14018.8|273
1587099900000|2020-04-17 05:05:00|14022.7|14020.6|14020.4|14018.3|14023.1|14021.1|14019.3|14017.2|290
1587100200000|2020-04-17 05:10:00|14020.5|14018.4|14022.4|14020.2|14022.9|14020.8|14020.1|14018|375
1587100500000|2020-04-17 05:15:00|14022.3|14020.3|14027.9|14025.8|14028.5|14026.4|14021.9|14019.8|302
1587100800000|2020-04-17 05:20:00|14028|14025.9|14027.1|14025|14028.6|14026.5|14025.7|14023.8|367
1587101100000|2020-04-17 05:25:00|14027|14024.9|14023.1|14020.8|14027.5|14025.1|14022.8|14020.7|347
1587101400000|2020-04-17 05:30:00|14023.2|14020.9|14021.5|14019.4|14023.5|14022|14020.9|14019|281
1587101700000|2020-04-17 05:35:00|14021.6|14019.5|14025.2|14023.1|14026|14023.8|14021.5|14019.4|319
1587102000000|2020-04-17 05:40:00|14024.9|14022.8|14024.6|14022.5|14025.5|14023.3|14024|14021.9|272
1587102300000|2020-04-17 05:45:00|14024.7|14022.6|14022.1|14020|14024.9|14022.7|14020.4|14018.3|368
1587102600000|2020-04-17 05:50:00|14022|14019.9|14022.9|14020.8|14023.2|14021.4|14020.6|14018.5|258
1587102900000|2020-04-17 05:55:00|14022.8|14020.7|14029.5|14027.4|14031.5|14029.9|14022.8|14020.7|430
1587103200000|2020-04-17 06:00:00|14029.6|14027.5|14032.6|14030.5|14034.7|14032.6|14026.6|14024.6|538
1587103500000|2020-04-17 06:05:00|14032.5|14030.4|14044.8|14042.7|14044.9|14043.3|14030.6|14028.7|541
1587103800000|2020-04-17 06:10:00|14044.9|14042.8|14047.5|14045.4|14049.1|14047.4|14039.2|14037|494
1587104100000|2020-04-17 06:15:00|14047.6|14045.5|14053.2|14051.1|14054.9|14053.3|14047.6|14045.5|702
1587104400000|2020-04-17 06:20:00|14053.3|14051.2|14052.5|14050.4|14055.5|14053.5|14050.8|14049.3|519
1587104700000|2020-04-17 06:25:00|14052.6|14050.5|14057.3|14055.2|14061.7|14059.6|14050.2|14048.9|563
1587105000000|2020-04-17 06:30:00|14057.5|14055.4|14056.3|14054.2|14058|14056.4|14052.6|14050.5|414
1587105300000|2020-04-17 06:35:00|14056.2|14054.1|14052.6|14050.5|14060.3|14058.2|14051|14049.4|498
1587105600000|2020-04-17 06:40:00|14052.7|14050.6|14045.5|14043.4|14054.4|14052.6|14044.8|14043.1|535
1587105900000|2020-04-17 06:45:00|14045.4|14043.3|14053.3|14051.2|14056.5|14054.5|14044.7|14043|504
1587106200000|2020-04-17 06:50:00|14053.4|14051.3|14044.8|14042.7|14053.4|14051.3|14041.5|14039.8|515
1587106500000|2020-04-17 06:55:00|14044.7|14042.6|14042.1|14040|14047.4|14045.3|14038.6|14036.9|621
1587106800000|2020-04-17 07:00:00|14042.2|14040.1|14046.2|14044.9|14049.6|14047.5|14035.8|14033.7|873
1587107100000|2020-04-17 07:05:00|14045.7|14044.4|14059.8|14057.7|14060.4|14058.3|14045.1|14043|790
1587107400000|2020-04-17 07:10:00|14059.7|14057.6|14076.9|14074.8|14082.2|14080.1|14059.1|14057|951
1587107700000|2020-04-17 07:15:00|14076.8|14074.7|14067.7|14065.6|14081.4|14079.3|14065.3|14063.2|970
1587108000000|2020-04-17 07:20:00|14067.9|14065.8|14067.8|14065.7|14074.9|14072.8|14066.7|14064.6|785
1587108300000|2020-04-17 07:25:00|14067.9|14065.8|14064.7|14062.6|14073.6|14071.6|14064.2|14062.1|777
1587108600000|2020-04-17 07:30:00|14064.6|14062.5|14088.3|14086.2|14088.4|14086.4|14064.5|14062.4|751
1587108900000|2020-04-17 07:35:00|14088.5|14086.4|14098.9|14096.8|14099|14096.9|14086.1|14084|963
1587109200000|2020-04-17 07:40:00|14099.2|14097.1|14098|14095.9|14104|14102.4|14087.7|14086.1|1027
1587109500000|2020-04-17 07:45:00|14098.1|14096|14097.2|14095.1|14104.5|14102.4|14094.2|14092.1|920
1587109800000|2020-04-17 07:50:00|14097.3|14095.2|14094|14091.9|14097.4|14095.3|14088.5|14086.4|838
1587110100000|2020-04-17 07:55:00|14093.9|14091.8|14100.5|14098.4|14102.8|14101|14092.9|14090.8|859
1587110400000|2020-04-17 08:00:00|14100.4|14098.3|14107.5|14105.4|14109|14106.9|14096|14094.5|938
1587110700000|2020-04-17 08:05:00|14107.6|14105.5|14098.3|14096.2|14109.7|14107.6|14097.7|14095.6|814
1587111000000|2020-04-17 08:10:00|14098.4|14096.3|14100.7|14098.6|14104.7|14102.6|14096.7|14094.6|749
1587111300000|2020-04-17 08:15:00|14100.8|14098.7|14096|14093.9|14108.6|14106.8|14094.9|14092.8|843
1587111600000|2020-04-17 08:20:00|14095.9|14093.8|14096.7|14094.6|14097.6|14095.8|14089.2|14087.4|952
1587111900000|2020-04-17 08:25:00|14096.2|14094.9|14092.7|14090.6|14099.7|14097.6|14092.4|14090.5|942
1587112200000|2020-04-17 08:30:00|14092.8|14090.7|14091.4|14089.3|14099|14097.2|14086.8|14085.2|872
1587112500000|2020-04-17 08:35:00|14091.3|14089.2|14091.1|14089|14093|14090.9|14086.6|14084.5|658
1587112800000|2020-04-17 08:40:00|14091|14088.9|14080.8|14078.7|14093.5|14091.7|14080.8|14078.7|625
1587113100000|2020-04-17 08:45:00|14080.9|14078.8|14093.8|14091.7|14093.9|14091.8|14080.2|14078.5|587
1587113400000|2020-04-17 08:50:00|14093.7|14091.6|14092.4|14090.3|14095.7|14093.7|14087.6|14085.6|560
1587113700000|2020-04-17 08:55:00|14092.5|14090.4|14095.2|14093.1|14095.5|14093.4|14088.8|14086.7|552
1587114000000|2020-04-17 09:00:00|14095|14092.9|14096.2|14094.1|14097|14094.9|14092.5|14090.3|547
1587114300000|2020-04-17 09:05:00|14096.1|14094|14102.6|14100.5|14104|14101.9|14094.6|14092.5|648
1587114600000|2020-04-17 09:10:00|14102.5|14100.4|14097.1|14095|14102.5|14100.4|14095.4|14093.3|725
1587114900000|2020-04-17 09:15:00|14097|14094.9|14099.8|14097.7|14099.9|14097.8|14092.4|14090.3|607
1587115200000|2020-04-17 09:20:00|14099.9|14097.8|14105.5|14103.4|14105.6|14103.5|14093.9|14091.8|551
1587115500000|2020-04-17 09:25:00|14105.4|14103.3|14106.9|14104.8|14111.1|14109|14104.8|14103.2|642
1587115800000|2020-04-17 09:30:00|14106.8|14104.7|14118|14115.9|14119.2|14117.4|14106.8|14104.7|696
1587116100000|2020-04-17 09:35:00|14118.1|14116|14104.7|14102.6|14118.7|14116.9|14103.9|14102.1|570
1587116400000|2020-04-17 09:40:00|14104.6|14102.5|14115.5|14113.4|14116.8|14114.7|14100.4|14098.7|660
1587116700000|2020-04-17 09:45:00|14115.4|14113.3|14111.1|14109.8|14119.1|14117.3|14109.3|14107.6|687
1587117000000|2020-04-17 09:50:00|14111.2|14109.9|14102.7|14100.6|14111.7|14109.9|14099.1|14097.3|757
1587117300000|2020-04-17 09:55:00|14103|14100.9|14102.6|14101.3|14109.5|14107.6|14100.6|14098.8|824
1587117600000|2020-04-17 10:00:00|14102.5|14101.2|14103|14101.7|14106.5|14104.4|14099.5|14097.9|669
1587117900000|2020-04-17 10:05:00|14103.5|14101.4|14099.5|14097.4|14106.6|14104.9|14099|14096.9|594
1587118200000|2020-04-17 10:10:00|14099.6|14097.5|14097|14095.7|14099.8|14097.7|14093|14091.3|623
1587118500000|2020-04-17 10:15:00|14096.9|14095.6|14086.8|14084.7|14097.7|14096|14085.8|14084.2|600
1587118800000|2020-04-17 10:20:00|14086.6|14084.5|14085.4|14083.3|14089|14086.9|14082.1|14080.2|583
1587119100000|2020-04-17 10:25:00|14085.5|14083.4|14086.3|14084.2|14093.9|14091.8|14083.2|14081.1|576
1587119400000|2020-04-17 10:30:00|14086.2|14084.1|14074.9|14072.8|14090.4|14088.3|14073.9|14072.2|628
1587119700000|2020-04-17 10:35:00|14075.1|14073|14075.9|14073.8|14079.1|14077.3|14068.6|14066.5|837
1587120000000|2020-04-17 10:40:00|14075.8|14073.7|14080|14077.9|14080.4|14078.3|14072.8|14070.7|733
1587120300000|2020-04-17 10:45:00|14079.8|14077.7|14065.9|14063.8|14080.5|14078.4|14065.4|14063.3|527
1587120600000|2020-04-17 10:50:00|14065.8|14063.7|14069.5|14067.4|14074.2|14072.1|14065.7|14063.6|587
1587120900000|2020-04-17 10:55:00|14070.1|14068|14067.3|14066|14071.1|14069.3|14065.3|14063.2|721
1587121200000|2020-04-17 11:00:00|14067.2|14065.9|14070.4|14068.3|14077.1|14075|14066|14064.1|834
1587121500000|2020-04-17 11:05:00|14070.5|14068.4|14057.4|14055.3|14072.4|14070.4|14056.1|14054|674
1587121800000|2020-04-17 11:10:00|14057.5|14055.4|14053.6|14051.5|14060|14057.9|14050.8|14049.1|678
1587122100000|2020-04-17 11:15:00|14053.9|14051.8|14057.1|14055|14064.5|14062.4|14053.4|14051.3|621
1587122400000|2020-04-17 11:20:00|14057.3|14055.2|14064.6|14062.5|14067.4|14065.3|14054.7|14052.6|630
1587122700000|2020-04-17 11:25:00|14064.7|14062.4|14059.1|14057|14065|14062.9|14058.4|14056.3|715
1587123000000|2020-04-17 11:30:00|14059.2|14057.1|14080|14077.9|14080.3|14078.2|14059.2|14057.1|721
1587123300000|2020-04-17 11:35:00|14080.1|14078|14081|14078.9|14082.3|14080.5|14073.3|14071.2|596
1587123600000|2020-04-17 11:40:00|14080.8|14078.7|14075.3|14074|14084.2|14082.5|14075.3|14073.7|587
1587123900000|2020-04-17 11:45:00|14075.4|14074.1|14080|14077.9|14080.8|14078.7|14073.1|14071|623
1587124200000|2020-04-17 11:50:00|14079.9|14077.8|14072.9|14071.6|14081.6|14080|14071.8|14070.1|429
1587124500000|2020-04-17 11:55:00|14073|14070.8|14064.2|14062.1|14073.4|14071.6|14061.2|14059.1|746
1587124800000|2020-04-17 12:00:00|14065.3|14064|14070.9|14068.8|14074.1|14072.3|14064|14061.9|768
1587125100000|2020-04-17 12:05:00|14071|14068.9|14068.6|14067.3|14072.7|14071.2|14067|14065|723
1587125400000|2020-04-17 12:10:00|14068.5|14067.2|14071|14068.9|14074|14071.9|14065.4|14063.3|787
1587125700000|2020-04-17 12:15:00|14070.6|14068.5|14062.2|14060.1|14071.2|14069.4|14062|14059.9|910
1587126000000|2020-04-17 12:20:00|14062.5|14060.4|14058.2|14056.1|14068.9|14067.2|14056.7|14054.6|938
1587126300000|2020-04-17 12:25:00|14057.5|14055.4|14060.6|14058.5|14068.2|14066.3|14052|14050.5|895
1587126600000|2020-04-17 12:30:00|14060.7|14058.6|14080.5|14078.4|14080.6|14078.5|14059|14056.9|898
1587126900000|2020-04-17 12:35:00|14080.6|14078.5|14080.1|14078|14085.3|14083.2|14075.5|14073.4|781
1587127200000|2020-04-17 12:40:00|14080.2|14078.1|14071.6|14069.5|14080.8|14078.9|14068.1|14066|835
1587127500000|2020-04-17 12:45:00|14071.7|14069.6|14072.1|14070|14078.5|14076.9|14071.4|14069.6|692
1587127800000|2020-04-17 12:50:00|14071.3|14069.3|14062.1|14060.8|14071.6|14069.6|14060.8|14059.2|794
1587128100000|2020-04-17 12:55:00|14062|14060.7|14059.7|14058.4|14069.2|14067.1|14059.5|14057.5|688
1587128400000|2020-04-17 13:00:00|14059.8|14058.5|14058.7|14056.6|14067.2|14065.7|14056|14054.1|833
1587128700000|2020-04-17 13:05:00|14058.8|14056.7|14067.5|14065.4|14071|14069.3|14056.5|14054.7|859
1587129000000|2020-04-17 13:10:00|14067.6|14065.5|14060.5|14058.4|14068.2|14066.1|14059.6|14057.5|835
1587129300000|2020-04-17 13:15:00|14060.9|14058.8|14055.5|14053.4|14062.8|14061|14055.1|14053.4|801
1587129600000|2020-04-17 13:20:00|14055.1|14053|14038.4|14036.3|14056.6|14054.5|14038.3|14036.2|795
1587129900000|2020-04-17 13:25:00|14038.5|14036.4|14045|14042.9|14051.3|14049.2|14038.2|14036.1|893
1587130200000|2020-04-17 13:30:00|14044.9|14042.8|14044|14042.7|14050.3|14048.2|14038.8|14037|1091
1587130500000|2020-04-17 13:35:00|14043.9|14042.6|14040.4|14038.3|14047.9|14046|14037.1|14035|1019
1587130800000|2020-04-17 13:40:00|14040.2|14038.1|14044.7|14043.4|14050.8|14048.8|14038.9|14037.6|871
1587131100000|2020-04-17 13:45:00|14044.6|14043.3|14029.8|14027.7|14044.6|14043.3|14023.1|14021.8|1058
1587131400000|2020-04-17 13:50:00|14029.9|14027.8|14033.2|14031.9|14033.5|14031.9|14024|14022.4|1068
1587131700000|2020-04-17 13:55:00|14033.3|14032|14028.5|14026.4|14033.8|14032|14023.4|14022.1|839
1587132000000|2020-04-17 14:00:00|14028.4|14026.3|14032.1|14030.8|14034.8|14033|14027.2|14025.1|975
1587132300000|2020-04-17 14:05:00|14032.2|14030.9|14027.6|14025.5|14032.4|14031|14025.9|14024.5|963
1587132600000|2020-04-17 14:10:00|14027.5|14025.4|14031.4|14030.1|14032.5|14031.2|14026.8|14025.2|801
1587132900000|2020-04-17 14:15:00|14031.3|14030|14040.5|14038.4|14041.7|14040.2|14031.2|14029.9|830
1587133200000|2020-04-17 14:20:00|14040.1|14038.8|14038.8|14036.7|14045.2|14043.9|14036|14034.3|916
1587133500000|2020-04-17 14:25:00|14038.7|14036.6|14038.8|14036.7|14041|14039.4|14032.9|14031.2|940
1587133800000|2020-04-17 14:30:00|14038.7|14036.6|14043.6|14042.3|14043.9|14042.3|14035.2|14033.1|951
1587134100000|2020-04-17 14:35:00|14044.1|14042|14046|14043.9|14052.5|14050.6|14043.2|14041.3|977
1587134400000|2020-04-17 14:40:00|14045.7|14043.6|14049.6|14047.5|14050.7|14049.3|14040.3|14038.3|919
1587134700000|2020-04-17 14:45:00|14049.5|14047.4|14048|14045.9|14049.9|14048.6|14040.9|14039.2|867
1587135000000|2020-04-17 14:50:00|14047.9|14045.8|14036|14033.9|14048.9|14046.8|14035.4|14033.3|889
1587135300000|2020-04-17 14:55:00|14035.9|14033.8|14038.1|14036.8|14040.1|14038.4|14033.1|14031.8|1061
1587135600000|2020-04-17 15:00:00|14038.2|14036.9|14033.7|14031.6|14039|14037.1|14028.8|14027.3|838
1587135900000|2020-04-17 15:05:00|14033.8|14031.7|14036.5|14034.4|14038.5|14037|14032.9|14030.8|727
1587136200000|2020-04-17 15:10:00|14036.6|14034.5|14042.6|14040.5|14046.2|14044.6|14036.2|14034.1|920
1587136500000|2020-04-17 15:15:00|14042.7|14040.6|14040.5|14038.4|14046.4|14044.8|14039.8|14038.1|816
1587136800000|2020-04-17 15:20:00|14040.6|14038.5|14043|14040.9|14047.4|14045.9|14039.7|14037.6|665
1587137100000|2020-04-17 15:25:00|14042.9|14040.8|14043|14040.9|14044.6|14042.7|14039.3|14037.6|656
1587137400000|2020-04-17 15:30:00|14043.1|14041|14038.5|14037.2|14046.7|14045|14038.5|14037|712
1587137700000|2020-04-17 15:35:00|14038.6|14037.3|14037.2|14035.9|14038.7|14037.3|14034.4|14032.6|735
1587138000000|2020-04-17 15:40:00|14037.1|14035.8|14037.9|14035.8|14038.9|14037.2|14032.9|14031.6|660
1587138300000|2020-04-17 15:45:00|14037.8|14035.7|14026.3|14024.2|14038.1|14036|14025.1|14023.3|597
1587138600000|2020-04-17 15:50:00|14026.4|14024.3|14031.1|14029.8|14032.6|14030.8|14024.6|14023.3|654
1587138900000|2020-04-17 15:55:00|14031.2|14029.9|14028.7|14027.4|14033.8|14032.3|14027.1|14025.8|691
1587139200000|2020-04-17 16:00:00|14028.8|14027.5|14029.9|14028.6|14032.3|14030.4|14028|14026.4|671
1587139500000|2020-04-17 16:05:00|14029.8|14028.5|14027.9|14025.8|14030.5|14028.8|14026.4|14024.4|540
1587139800000|2020-04-17 16:10:00|14027.7|14026.4|14026.2|14024.9|14031.7|14030.3|14026.2|14024.6|649
1587140100000|2020-04-17 16:15:00|14026.3|14025|14024.4|14023.1|14027.4|14026.1|14023.6|14022.3|440
1587140400000|2020-04-17 16:20:00|14024.3|14023|14029.9|14028.6|14030.5|14028.8|14024.3|14023|474
1587140700000|2020-04-17 16:25:00|14030|14028.7|14030.7|14029.4|14031.8|14030.5|14029.4|14027.6|514
1587141000000|2020-04-17 16:30:00|14030.6|14029.3|14031|14029.7|14031.7|14030.4|14029.4|14028.1|658
1587141300000|2020-04-17 16:35:00|14030.9|14029.6|14031.6|14030.3|14032.5|14030.9|14028.7|14027.4|552
1587141600000|2020-04-17 16:40:00|14031.7|14030.4|14032.1|14030.8|14034.9|14033.4|14027.1|14025.8|466
1587141900000|2020-04-17 16:45:00|14032.2|14030.9|14026.9|14024.8|14034.7|14033|14026.5|14024.6|601
1587142200000|2020-04-17 16:50:00|14027|14024.9|14032.5|14031.2|14033.9|14032.1|14026.9|14024.8|619
1587142500000|2020-04-17 16:55:00|14032.6|14031.3|14037.8|14035.7|14039.2|14037.2|14032.5|14031.2|586
1587142800000|2020-04-17 17:00:00|14037.9|14035.8|14035|14032.9|14038.6|14036.9|14033|14031.7|567
1587143100000|2020-04-17 17:05:00|14035.1|14033|14034.4|14033.1|14035.6|14034.1|14032.4|14031.1|429
1587143400000|2020-04-17 17:10:00|14034.3|14033|14032.5|14030.4|14036.5|14035.2|14031.6|14029.6|491
1587143700000|2020-04-17 17:15:00|14032.8|14030.7|14028.9|14026.8|14032.9|14030.8|14028.5|14026.6|426
1587144000000|2020-04-17 17:20:00|14028.8|14026.7|14029.3|14027.2|14032.1|14030.8|14028.2|14026.4|431
1587144300000|2020-04-17 17:25:00|14029.2|14027.1|14023.7|14022.4|14030.2|14028.3|14023|14021.7|559
1587144600000|2020-04-17 17:30:00|14023.6|14022.3|14021.7|14020.4|14024.4|14022.6|14021|14019.7|341
1587144900000|2020-04-17 17:35:00|14021.6|14020.3|14021.3|14020|14022.2|14020.5|14020.8|14019.4|384
1587145200000|2020-04-17 17:40:00|14021.5|14020.2|14013.6|14012.3|14021.6|14020.3|14013|14011.7|617
1587145500000|2020-04-17 17:45:00|14013.5|14012.2|14014.9|14013.6|14017.9|14016|14012.9|14011.6|494
1587145800000|2020-04-17 17:50:00|14014.8|14013.5|14015|14013.7|14017.3|14016|14013.4|14012|531
1587146100000|2020-04-17 17:55:00|14014.9|14013.6|14013.9|14011.8|14018.8|14016.7|14010.4|14008.6|647
1587146400000|2020-04-17 18:00:00|14013.8|14011.7|14015.5|14014.2|14016|14014.3|14011.4|14009.6|571
1587146700000|2020-04-17 18:05:00|14015.4|14014.1|14025.8|14024.5|14026.1|14024.7|14014.4|14012.6|567
1587147000000|2020-04-17 18:10:00|14025.9|14024.6|14035.3|14033.2|14035.4|14034|14023.2|14021.5|669
1587147300000|2020-04-17 18:15:00|14035.2|14033.1|14028.5|14027.2|14035.5|14033.4|14025.4|14024.1|606
1587147600000|2020-04-17 18:20:00|14028.6|14027.3|14024.7|14023.4|14029.1|14027.8|14023.6|14022|697
1587147900000|2020-04-17 18:25:00|14024.8|14023.5|14026.3|14024.2|14027.1|14025|14023|14021.4|620
1587148200000|2020-04-17 18:30:00|14026.4|14024.3|14029.8|14027.7|14030.5|14028.6|14025.4|14023.7|459
1587148500000|2020-04-17 18:35:00|14029.9|14027.8|14035.3|14034|14035.9|14034.2|14027|14025.3|524
1587148800000|2020-04-17 18:40:00|14035.5|14034.2|14037.1|14035.8|14037.5|14036.1|14032.7|14031.1|415
1587149100000|2020-04-17 18:45:00|14037.2|14035.1|14035.2|14033.9|14040.1|14037.8|14034.8|14033.4|468
1587149400000|2020-04-17 18:50:00|14035.1|14033.8|14029.9|14027.8|14036.7|14034.9|14029.2|14027.4|479
1587149700000|2020-04-17 18:55:00|14029.8|14027.7|14024.6|14022.5|14030|14028.5|14023.3|14022|575
1587150000000|2020-04-17 19:00:00|14024.3|14022.2|14030.8|14029.5|14031.4|14029.7|14013.3|14011.2|893
1587150300000|2020-04-17 19:05:00|14030.9|14029.6|14038.6|14036.5|14039.4|14037.3|14030.7|14028.6|582
1587150600000|2020-04-17 19:10:00|14038.7|14036.6|14047.3|14045.2|14048.7|14046.6|14037.8|14035.7|589
1587150900000|2020-04-17 19:15:00|14047.2|14045.1|14043.2|14041.1|14047.4|14045.3|14041.2|14039.7|475
1587151200000|2020-04-17 19:20:00|14042.9|14040.8|14042.6|14040.5|14045.5|14043.4|14037.9|14035.8|397
1587151500000|2020-04-17 19:25:00|14042.5|14040.4|14044.4|14042.3|14044.7|14043|14040.7|14039.1|393
1587151800000|2020-04-17 19:30:00|14044.1|14042.8|14039.5|14037.4|14044.6|14043|14038|14035.9|386
1587152100000|2020-04-17 19:35:00|14039.6|14037.5|14039.4|14037.3|14040.1|14038.3|14036.7|14034.9|463
1587152400000|2020-04-17 19:40:00|14039.9|14037.8|14033|14030.9|14041.2|14039.2|14032.6|14030.5|442
1587152700000|2020-04-17 19:45:00|14032.7|14030.6|14036.4|14034.3|14036.5|14034.5|14029.6|14027.5|582
1587153000000|2020-04-17 19:50:00|14036.1|14034|14030.6|14028.5|14036.1|14034|14027.7|14025.6|622
1587153300000|2020-04-17 19:55:00|14030.7|14028.6|14030.3|14028.2|14037|14035|14026.6|14024.5|788
1587153600000|2020-04-17 20:00:00|14030.6|14028.5|14030.1|14028|14032.5|14030.4|14026.5|14024.7|584
1587153900000|2020-04-17 20:05:00|14030|14027.9|14031.6|14029.5|14032.7|14030.6|14028.9|14027|374
1587154200000|2020-04-17 20:10:00|14031.4|14029.3|14026.8|14024.7|14031.6|14029.5|14025.8|14023.5|322
1587154500000|2020-04-17 20:15:00|14026.9|14024.8|14024.4|14022.3|14026.9|14024.8|14023.1|14020.6|309
1587154800000|2020-04-17 20:20:00|14024.5|14022.4|14015.2|14013|14024.5|14022.4|14011.6|14009.5|640
1587155100000|2020-04-17 20:25:00|14015.4|14013.1|14015|14012.7|14022.3|14020.2|14014.2|14012|590
1587155400000|2020-04-17 20:30:00|14014.8|14012.4|14018.3|14016.2|14021.2|14019.1|14014.8|14012.4|429
1587155700000|2020-04-17 20:35:00|14018.4|14016.3|14014.4|14013.1|14020.1|14017.4|14009.7|14007.9|463
1587156000000|2020-04-17 20:40:00|14014.5|14013.2|14015.6|14014.3|14016.2|14014.4|14008|14005.9|359
1587156300000|2020-04-17 20:45:00|14014.9|14013.6|14008.1|14006|14017.4|14015.8|14005.9|14003.9|521
1587156600000|2020-04-17 20:50:00|14008.4|14006.3|14010.5|14008.4|14015.5|14012.3|14006|14003|623
1587156900000|2020-04-17 20:55:00|14010.6|14008.5|14004.5|14000.1|14020.7|14015.5|14003.3|13999.7|629
1587326400000|2020-04-19 20:00:00|14022.1|14008.1|14021.9|14008.9|14022.5|14013|14017|14008.1|4
1587327000000|2020-04-19 20:10:00|14022.3|14008.6|14021.9|14009.9|14022.3|14010.8|14020.3|14008.6|3
1587327900000|2020-04-19 20:25:00|14022.8|14008.8|14021.9|14009.9|14022.9|14009.9|14021.9|14008.8|3
1587328500000|2020-04-19 20:35:00|14022.8|14013|14021.8|14013.8|14022.8|14013.8|14021.8|14013|2
1587328800000|2020-04-19 20:40:00|14030.4|14016.4|14030.4|14016.4|14030.4|14016.4|14025.9|14013.1|7
1587329100000|2020-04-19 20:45:00|14025.9|14013.1|14025.9|14013.1|14030.4|14016.4|14025.9|14013.1|9
1587329400000|2020-04-19 20:50:00|14030.4|14016.4|14025.9|14013.1|14030.4|14016.4|14025.9|14013.1|10
1587329700000|2020-04-19 20:55:00|14030.4|14016.4|14021.2|14013.2|14030.4|14016.4|14021.2|14013.1|6
1587330000000|2020-04-19 21:00:00|14022.2|14012.7|14025.9|14013.1|14030.4|14016.4|14021.2|14012.7|23
1587330300000|2020-04-19 21:05:00|14030.1|14016.2|14021.7|14013.9|14030.1|14016.2|14021.2|14013|37
1587330600000|2020-04-19 21:10:00|14021.5|14013.6|14022|14014.3|14029.4|14016.2|14019.4|14013.2|50
1587330900000|2020-04-19 21:15:00|14021.5|14013.5|14022|14013.6|14027.3|14016|14018.9|14012.4|73
1587331200000|2020-04-19 21:20:00|14023.5|14013.5|14020.8|14013.2|14028.1|14015.7|14020.3|14010.5|99
1587331500000|2020-04-19 21:25:00|14020.7|14013.3|14020.9|14014.1|14029|14015.8|14020|14011.3|103
1587331800000|2020-04-19 21:30:00|14020.7|14014.3|14020.8|14014.1|14022.3|14015.6|14020.2|14013.5|101
1587332100000|2020-04-19 21:35:00|14020.7|14014|14021.2|14014.5|14021.9|14015.7|14019.7|14012.3|62
1587332400000|2020-04-19 21:40:00|14020.7|14014.6|14020.9|14014.9|14021.5|14015.6|14020.4|14012.9|76
1587332700000|2020-04-19 21:45:00|14020.8|14014.6|14020.8|14013.3|14023.2|14015.4|14020.4|14012.1|87
1587333000000|2020-04-19 21:50:00|14021|14014.1|14020.3|14011.7|14022.6|14015.9|14019.6|14007.4|94
1587333300000|2020-04-19 21:55:00|14021.2|14015.5|14020.9|14014.9|14021.9|14016|14020.2|14011.7|104
1587333600000|2020-04-19 22:00:00|14021.4|14014.7|14032.6|14029.5|14033|14030.4|14020.7|14013.4|592
1587333900000|2020-04-19 22:05:00|14032.2|14029.9|14037.4|14035.1|14043.9|14040.2|14031.7|14028|626
1587334200000|2020-04-19 22:10:00|14037.2|14034.9|14042.5|14039.4|14043.9|14040.8|14036|14033.7|424
1587334500000|2020-04-19 22:15:00|14042.6|14039.5|14044.3|14042|14045.5|14042.9|14040.6|14037.4|346
1587334800000|2020-04-19 22:20:00|14044.2|14041.9|14048|14045.7|14050|14045.7|14041.1|14037.5|391
1587335100000|2020-04-19 22:25:00|14047.9|14045.6|14044.3|14040.7|14049.7|14045.9|14042.6|14039.4|388
1587335400000|2020-04-19 22:30:00|14044.1|14041|14044.6|14042.3|14048|14043.9|14042.2|14038.5|373
1587335700000|2020-04-19 22:35:00|14044.5|14042.2|14044.5|14042.2|14047.6|14044.3|14042.5|14040.2|234
1587336000000|2020-04-19 22:40:00|14044.2|14041.9|14048.3|14045.2|14048.6|14046.1|14044.2|14041.4|158
1587336300000|2020-04-19 22:45:00|14048|14045.7|14046.7|14043.5|14049.6|14046.6|14044.7|14041.4|388
1587336600000|2020-04-19 22:50:00|14046.9|14044.7|14047.4|14045.1|14053.9|14051|14044.6|14040.9|319
1587336900000|2020-04-19 22:55:00|14048.2|14044.8|14044.4|14041.3|14048.4|14045.4|14042.7|14040.4|271
1587337200000|2020-04-19 23:00:00|14043.6|14041.7|14042|14039.7|14045.9|14043.3|14041.9|14039.6|261
1587337500000|2020-04-19 23:05:00|14042.2|14039.9|14038.7|14037.4|14046.3|14043.6|14038.2|14036.7|480
1587337800000|2020-04-19 23:10:00|14038.8|14037.5|14041|14038.9|14043.3|14041.5|14037|14035.1|364
1587338100000|2020-04-19 23:15:00|14041.1|14039|14040.8|14039.5|14042.8|14040.8|14039.1|14037.5|291
1587338400000|2020-04-19 23:20:00|14040.5|14039.2|14040.1|14038.8|14041.2|14039.4|14038.2|14036.6|278
1587338700000|2020-04-19 23:25:00|14040.2|14038.9|14044.9|14043.6|14045.9|14044.2|14039.7|14038.4|278
1587339000000|2020-04-19 23:30:00|14045.3|14043.2|14045.2|14043.9|14049.8|14048.4|14044|14042.5|273
1587339300000|2020-04-19 23:35:00|14045.6|14043.5|14046.9|14045.6|14048.3|14046.6|14044|14042.1|316
1587339600000|2020-04-19 23:40:00|14047.4|14045.3|14047.3|14046|14049.7|14047.9|14045.6|14044.2|352
1587339900000|2020-04-19 23:45:00|14047.7|14045.6|14048.3|14047|14049.5|14047.5|14045.7|14043.9|275
1587340200000|2020-04-19 23:50:00|14048.2|14046.9|14051.2|14049.9|14051.7|14050.4|14046.4|14045.1|353
1587340500000|2020-04-19 23:55:00|14051.3|14050|14053.5|14051.4|14053.7|14052.3|14048.2|14046.5|383
1587340800000|2020-04-20 00:00:00|14053.6|14051.3|14052|14050.7|14053.8|14052.3|14044.4|14043.1|593
1587341100000|2020-04-20 00:05:00|14052.2|14050.9|14049.5|14047.4|14054.6|14053.1|14048.4|14047.1|313
1587341400000|2020-04-20 00:10:00|14048.6|14047.3|14050|14047.9|14052.1|14050.8|14047.5|14046.2|433
1587341700000|2020-04-20 00:15:00|14049.9|14047.8|14051.8|14050.5|14055.2|14053.3|14049.8|14047.8|401
1587342000000|2020-04-20 00:20:00|14051.9|14050.6|14054.4|14053.1|14055|14053.6|14051.5|14050|497
1587342300000|2020-04-20 00:25:00|14054.3|14053|14053.9|14052.6|14054.7|14053.4|14051.9|14050.6|287
1587342600000|2020-04-20 00:30:00|14053.6|14052.3|14049.4|14048.1|14053.9|14052.6|14048.9|14047.6|357
1587342900000|2020-04-20 00:35:00|14049.1|14047.8|14045.1|14043.8|14049.5|14048.2|14044.8|14043.2|386
1587343200000|2020-04-20 00:40:00|14045.2|14043.9|14046.9|14045.6|14047.3|14046|14045|14043.6|193
1587343500000|2020-04-20 00:45:00|14046.7|14044.6|14042.1|14040.8|14048.9|14047.6|14039.9|14037.9|454
1587343800000|2020-04-20 00:50:00|14042|14040.7|14045.6|14043.5|14049.7|14048|14040.9|14039.6|508
1587344100000|2020-04-20 00:55:00|14046.2|14043.8|14053.4|14052.1|14055.1|14053.8|14042.8|14040.7|674
1587344400000|2020-04-20 01:00:00|14053.3|14052|14070.1|14068.8|14071.3|14069.6|14052.4|14051.1|891
1587344700000|2020-04-20 01:05:00|14070.2|14068.9|14074.2|14072.9|14078.1|14076.8|14068.7|14067.4|961
1587345000000|2020-04-20 01:10:00|14074.4|14073.1|14073.9|14072.6|14077.8|14076.5|14072|14070.7|576
1587345300000|2020-04-20 01:15:00|14074|14072.7|14072.7|14071.4|14076.6|14075.3|14071.6|14070.3|519
1587345600000|2020-04-20 01:20:00|14073|14070.9|14062|14060.7|14073.1|14071.1|14060.8|14059.5|624
1587345900000|2020-04-20 01:25:00|14062.1|14060.8|14064.9|14063.6|14065.7|14064.4|14061.1|14059.8|399
1587346200000|2020-04-20 01:30:00|14064|14062.7|14073.7|14072.4|14073.7|14072.4|14061.7|14060.4|445
1587346500000|2020-04-20 01:35:00|14073.6|14072.3|14072.5|14071.2|14076.8|14075.4|14070.5|14069.2|458
1587346800000|2020-04-20 01:40:00|14072.9|14070.8|14072.7|14071.4|14073.2|14071.9|14068.1|14066.8|450
1587347100000|2020-04-20 01:45:00|14072.8|14071.5|14067.8|14066.5|14072.8|14071.5|14064.6|14063.2|309
1587347400000|2020-04-20 01:50:00|14067.9|14066.6|14065.3|14064|14070.2|14068.9|14064.6|14063.3|248
1587347700000|2020-04-20 01:55:00|14065.2|14063.9|14066.1|14064.8|14068.1|14066.8|14062.9|14061.6|422
1587348000000|2020-04-20 02:00:00|14066|14064.7|14061.2|14059.9|14066|14064.7|14059.1|14057.8|613
1587348300000|2020-04-20 02:05:00|14061.1|14059.8|14065.2|14063.9|14066.8|14065.5|14060.8|14059.5|418
1587348600000|2020-04-20 02:10:00|14065.3|14064|14067.6|14066.3|14070.1|14068.7|14064.8|14063.5|513
1587348900000|2020-04-20 02:15:00|14067.7|14066.4|14065.9|14064.6|14071|14069.7|14065.5|14064.2|679
1587349200000|2020-04-20 02:20:00|14066.2|14064.9|14067.9|14066.6|14070.3|14068.7|14065.6|14064.2|449
1587349500000|2020-04-20 02:25:00|14068|14066.7|14068.7|14066.6|14070.2|14068.9|14067.5|14066.2|315
1587349800000|2020-04-20 02:30:00|14068.3|14067|14070.6|14069.3|14070.9|14069.3|14067.1|14065.8|396
1587350100000|2020-04-20 02:35:00|14070.5|14069.2|14074.1|14072.8|14075.2|14073.9|14070.1|14068.4|307
1587350400000|2020-04-20 02:40:00|14074.4|14073.1|14071.9|14069.8|14076.2|14074.6|14070.2|14068.6|384
1587350700000|2020-04-20 02:45:00|14071.2|14069.9|14074.5|14073.2|14076.2|14074.8|14070.8|14069|351
1587351000000|2020-04-20 02:50:00|14074.4|14073.1|14071.6|14070.3|14074.5|14073.2|14070.5|14069.1|322
1587351300000|2020-04-20 02:55:00|14071.7|14070.4|14071.1|14069.8|14072.7|14071.3|14070|14068.3|373
1587351600000|2020-04-20 03:00:00|14071|14069.7|14069.5|14068.2|14073|14071.7|14066|14064.7|360
1587351900000|2020-04-20 03:05:00|14069.4|14068.1|14071.9|14070.6|14075.1|14073.6|14068.9|14067.6|258
1587352200000|2020-04-20 03:10:00|14072|14070.7|14071.8|14070.5|14075.5|14073.7|14070.6|14069.1|299
1587352500000|2020-04-20 03:15:00|14071.6|14070.3|14066.7|14065.4|14072.1|14070.8|14066.3|14065|403
1587352800000|2020-04-20 03:20:00|14066.8|14065.5|14069.5|14068.2|14069.8|14068.4|14065.3|14064|295
1587353100000|2020-04-20 03:25:00|14069.6|14068.3|14072.7|14071.4|14073.9|14072.6|14069.1|14067.4|307
1587353400000|2020-04-20 03:30:00|14072.6|14071.3|14074.1|14072.8|14074.2|14072.9|14070.6|14069|326
1587353700000|2020-04-20 03:35:00|14073.5|14072.2|14075.7|14073.6|14076.4|14074.7|14073|14071.4|299
1587354000000|2020-04-20 03:40:00|14075.6|14073.5|14074.8|14073.5|14077|14075.7|14073.1|14071.8|242
1587354300000|2020-04-20 03:45:00|14075.1|14073.8|14075.5|14074.2|14079.3|14078|14073.9|14072.6|257
1587354600000|2020-04-20 03:50:00|14075.1|14073.8|14078.1|14076.8|14078.4|14077.1|14074.2|14072.9|283
1587354900000|2020-04-20 03:55:00|14078.2|14076.9|14075.6|14074.3|14078.5|14077.2|14074.8|14073.1|334
1587355200000|2020-04-20 04:00:00|14075.5|14074.2|14074.4|14073.1|14077.2|14075.4|14074.3|14072.8|274
1587355500000|2020-04-20 04:05:00|14074.6|14073.3|14066.8|14064.7|14076.2|14074.9|14064.3|14062.6|654
1587355800000|2020-04-20 04:10:00|14066.6|14064.5|14062.6|14061.3|14067.9|14066.6|14062.5|14061.2|435
1587356100000|2020-04-20 04:15:00|14062.8|14061.5|14064.1|14062.8|14066.1|14064.8|14061.7|14060.2|448
1587356400000|2020-04-20 04:20:00|14064.3|14062.2|14067.4|14066.1|14067.7|14066.4|14063.7|14062.2|214
1587356700000|2020-04-20 04:25:00|14067.7|14066.4|14065.9|14064.6|14071.4|14070.1|14065.6|14063.7|383
1587357000000|2020-04-20 04:30:00|14065.8|14064.5|14066.5|14064.4|14066.5|14065|14063.4|14062|252
1587357300000|2020-04-20 04:35:00|14066.1|14064.8|14066.5|14065.2|14066.6|14065.3|14063.7|14062.3|182
1587357600000|2020-04-20 04:40:00|14066.4|14065.1|14067.1|14065.8|14067.6|14066.2|14065.1|14063.5|164
1587357900000|2020-04-20 04:45:00|14067.2|14065.9|14065.6|14064.3|14067.6|14066|14064.6|14063.2|248
1587358200000|2020-04-20 04:50:00|14065.7|14064.4|14065.8|14064.5|14067|14065.7|14064.4|14063.1|154
1587358500000|2020-04-20 04:55:00|14065.9|14064.6|14068.4|14067.1|14068.8|14067.5|14065.8|14064.1|176
1587358800000|2020-04-20 05:00:00|14068.2|14066.9|14074.3|14072.2|14074.3|14072.8|14068|14066.7|229
1587359100000|2020-04-20 05:05:00|14074|14072.7|14073.2|14071.9|14077.3|14075.5|14072.7|14071.1|338
1587359400000|2020-04-20 05:10:00|14073.4|14072.1|14074|14072.7|14074.8|14073.2|14069.7|14068.4|290
1587359700000|2020-04-20 05:15:00|14074.1|14072.8|14073.5|14072.2|14078.7|14077.4|14073.4|14071.8|291
1587360000000|2020-04-20 05:20:00|14073.4|14072.1|14076|14074.7|14078.2|14076.6|14073.1|14071.6|226
1587360300000|2020-04-20 05:25:00|14076.1|14074.8|14076.2|14074.9|14078|14076.5|14075|14073.4|370
1587360600000|2020-04-20 05:30:00|14075.6|14074.3|14078.2|14076.9|14078.5|14076.9|14073.4|14071.9|213
1587360900000|2020-04-20 05:35:00|14078.1|14076.8|14090.1|14088.8|14091|14089.7|14076.6|14075.2|581
1587361200000|2020-04-20 05:40:00|14090.4|14089.1|14087.8|14086.5|14091.4|14090.1|14086.3|14084.8|450
1587361500000|2020-04-20 05:45:00|14088|14085.9|14088|14086.7|14089|14087.5|14084.7|14083.4|357
1587361800000|2020-04-20 05:50:00|14087.7|14086.4|14092|14089.9|14092.7|14091.3|14087.7|14086.3|367
1587362100000|2020-04-20 05:55:00|14091.6|14090.3|14089.5|14088.2|14092.8|14091.2|14087.5|14086.2|459
1587362400000|2020-04-20 06:00:00|14089.4|14088.1|14095.7|14094.4|14099.4|14098.1|14089.3|14088|707
1587362700000|2020-04-20 06:05:00|14095.6|14094.3|14093.8|14092.5|14099.9|14098.6|14092.6|14091.3|398
1587363000000|2020-04-20 06:10:00|14093.9|14092.6|14092.7|14091.4|14094.2|14092.9|14090.7|14089.4|348
1587363300000|2020-04-20 06:15:00|14092.5|14091.2|14092.7|14091.4|14095.3|14094|14090.8|14089.2|432
1587363600000|2020-04-20 06:20:00|14092.8|14091.5|14100.3|14099|14101.2|14099.9|14092.2|14090.9|499
1587363900000|2020-04-20 06:25:00|14100.4|14099.1|14092.6|14090.5|14104|14102.6|14091.4|14090.1|610
1587364200000|2020-04-20 06:30:00|14091.8|14090.6|14086.5|14085.2|14095|14093.7|14084.9|14083.6|679
1587364500000|2020-04-20 06:35:00|14086.6|14085.3|14086.7|14085.4|14088.1|14086.5|14081.9|14080.6|481
1587364800000|2020-04-20 06:40:00|14086.8|14085.5|14089.6|14088.3|14094.1|14092.8|14086.7|14085.4|536
1587365100000|2020-04-20 06:45:00|14089.5|14088.2|14081.9|14079.8|14089.5|14088.2|14080.6|14079.3|658
1587365400000|2020-04-20 06:50:00|14081.7|14079.6|14079.6|14078.3|14088.8|14087.1|14078.7|14077.4|630
1587365700000|2020-04-20 06:55:00|14079|14077.7|14077.3|14076|14082|14080.7|14076.1|14074.7|695
1587366000000|2020-04-20 07:00:00|14077.5|14076.2|14081.8|14080.5|14086|14084.7|14077.1|14075.8|921
1587366300000|2020-04-20 07:05:00|14081.9|14080.6|14069.1|14067.8|14082|14080.7|14064.1|14062.8|984
1587366600000|2020-04-20 07:10:00|14068.9|14067.6|14068.1|14066.8|14075.3|14074|14063.1|14061.8|1097
1587366900000|2020-04-20 07:15:00|14068.4|14067.1|14076.8|14075.5|14078.5|14076.8|14067.8|14066.5|944
1587367200000|2020-04-20 07:20:00|14076.9|14075.6|14061.5|14060.2|14080.5|14079.2|14060.7|14059.4|885
1587367500000|2020-04-20 07:25:00|14061.4|14060.1|14073.4|14072.1|14073.9|14072.5|14060.6|14059.3|632
1587367800000|2020-04-20 07:30:00|14073.6|14072.3|14061.6|14060.3|14075.7|14074.1|14056.3|14055|797
1587368100000|2020-04-20 07:35:00|14061.5|14060.2|14058.6|14057.3|14061.9|14060.3|14055.8|14054.5|627
1587368400000|2020-04-20 07:40:00|14059.1|14057.8|14059.6|14058.3|14064.3|14062.7|14056.2|14054.9|530
1587368700000|2020-04-20 07:45:00|14059.8|14058.5|14058.4|14057.1|14062.3|14060.6|14057.2|14055.8|485
1587369000000|2020-04-20 07:50:00|14058.3|14057|14053.3|14052|14061.9|14060.6|14052.6|14051.3|503
1587369300000|2020-04-20 07:55:00|14053.5|14052.2|14051.5|14050.2|14057.4|14055.5|14050.2|14048.9|777
1587369600000|2020-04-20 08:00:00|14051.6|14050.3|14052.8|14051.5|14056.3|14054.9|14051.1|14049.8|813
1587369900000|2020-04-20 08:05:00|14052.7|14051.4|14052|14050.7|14056.4|14055.1|14051.8|14050.5|679
1587370200000|2020-04-20 08:10:00|14052.6|14051.3|14055.9|14053.8|14057|14055.6|14052.1|14050.6|602
1587370500000|2020-04-20 08:15:00|14055.7|14053.6|14052.6|14051.3|14057.1|14055.8|14051.1|14049.8|601
1587370800000|2020-04-20 08:20:00|14052.5|14051.2|14061.6|14060.3|14062.1|14060.8|14052.4|14051.1|698
1587371100000|2020-04-20 08:25:00|14061.5|14060.2|14066.2|14064.9|14068.7|14067.4|14060.9|14059.5|752
1587371400000|2020-04-20 08:30:00|14066.4|14065.1|14069.2|14067.9|14073.3|14071.6|14062.7|14061.3|611
1587371700000|2020-04-20 08:35:00|14069.1|14067.8|14066.2|14064.9|14070.2|14068.9|14065.7|14064.4|616
1587372000000|2020-04-20 08:40:00|14066.3|14065|14067.9|14066.6|14069.1|14067.8|14064.9|14063.6|500
1587372300000|2020-04-20 08:45:00|14067.8|14066.5|14061.6|14060.3|14070|14068.6|14056.1|14054.1|708
1587372600000|2020-04-20 08:50:00|14061.1|14059.8|14063.9|14062.6|14064.8|14063.5|14056.7|14055.1|596
1587372900000|2020-04-20 08:55:00|14064.3|14063|14063.7|14062.4|14064.3|14063|14059.6|14057.8|656
1587373200000|2020-04-20 09:00:00|14063.2|14061.9|14056.1|14054.8|14064|14062.7|14053.1|14051.8|918
1587373500000|2020-04-20 09:05:00|14056|14054.7|14057.4|14056.1|14060.6|14059.3|14054.2|14052.9|766
1587373800000|2020-04-20 09:10:00|14057.2|14055.9|14053.7|14052.4|14057.5|14056.2|14051.6|14050.3|858
1587374100000|2020-04-20 09:15:00|14053.9|14052.6|14056|14054.7|14056.5|14055.1|14050.9|14049.6|627
1587374400000|2020-04-20 09:20:00|14055.9|14054.6|14057.1|14055.8|14058.2|14056.9|14053.1|14051.5|814
1587374700000|2020-04-20 09:25:00|14057.2|14055.9|14056.6|14054.5|14059|14057.7|14053.2|14051.6|823
1587375000000|2020-04-20 09:30:00|14056.5|14054.4|14062.1|14060.8|14063.3|14062|14054.6|14053|829
1587375300000|2020-04-20 09:35:00|14062.2|14060.9|14065.2|14063.9|14066.2|14064.8|14058.7|14057.4|569
1587375600000|2020-04-20 09:40:00|14065.3|14064|14058.8|14057.5|14065.4|14064.1|14058.2|14056.9|557
1587375900000|2020-04-20 09:45:00|14058.9|14057.6|14064.1|14062|14065.4|14064|14057.8|14056.5|587
1587376200000|2020-04-20 09:50:00|14064|14061.9|14066.9|14065.6|14067.6|14066.2|14062.7|14061.4|564
1587376500000|2020-04-20 09:55:00|14067|14065.7|14080.2|14078.9|14081.4|14080.1|14066.1|14064.5|911
1587376800000|2020-04-20 10:00:00|14080.6|14079.3|14087.1|14085.8|14087.5|14085.8|14079.1|14077.8|818
1587377100000|2020-04-20 10:05:00|14087|14085.7|14087.3|14086|14091.2|14089.9|14084.9|14083.6|749
1587377400000|2020-04-20 10:10:00|14087.2|14085.9|14083.2|14081.1|14088.2|14086.8|14081.4|14080.1|743
1587377700000|2020-04-20 10:15:00|14083.1|14081|14081.4|14080.1|14083.7|14082.2|14077.9|14076.6|634
1587378000000|2020-04-20 10:20:00|14081.7|14080.4|14097.9|14096.6|14098.7|14097.4|14081.5|14079.9|700
1587378300000|2020-04-20 10:25:00|14098|14096.7|14093|14091.7|14100.5|14098.8|14089.9|14088.6|674
1587378600000|2020-04-20 10:30:00|14093.1|14091.8|14092.7|14090.6|14095.2|14093.8|14087.6|14085.9|618
1587378900000|2020-04-20 10:35:00|14092.8|14090.7|14091.9|14090.6|14094.3|14092.9|14089.1|14087.8|568
1587379200000|2020-04-20 10:40:00|14092|14089.9|14096.7|14095.4|14098.7|14097.4|14089.7|14088.4|680
1587379500000|2020-04-20 10:45:00|14096.9|14095.6|14096.6|14095.3|14097.6|14096.3|14092.5|14091.2|605
1587379800000|2020-04-20 10:50:00|14096.4|14095.1|14097.5|14096.2|14100.7|14099.4|14094.7|14093.4|601
1587380100000|2020-04-20 10:55:00|14097.6|14096.3|14098.5|14097.2|14101.1|14099.4|14095.1|14093.8|584
1587380400000|2020-04-20 11:00:00|14098.8|14097.5|14093.4|14092.1|14100.3|14098.8|14092.9|14091.6|706
1587380700000|2020-04-20 11:05:00|14093.3|14092|14101|14099.7|14102.6|14101|14092.2|14090.9|671
1587381000000|2020-04-20 11:10:00|14100.8|14099.5|14106.5|14105.2|14108.5|14107.2|14100.6|14099.3|792
1587381300000|2020-04-20 11:15:00|14106.4|14105.1|14108.3|14107|14110.6|14109.3|14104.8|14103.5|762
1587381600000|2020-04-20 11:20:00|14108.4|14107.1|14109.9|14108.6|14112|14110.7|14107.1|14105.8|761
1587381900000|2020-04-20 11:25:00|14110|14108.7|14114.9|14113.6|14116.6|14115.3|14108.5|14107.2|1055
1587382200000|2020-04-20 11:30:00|14115.1|14113.8|14108.4|14107.1|14116.5|14114.9|14107.8|14106.5|742
1587382500000|2020-04-20 11:35:00|14108.7|14106.6|14109.9|14108.6|14111.2|14109.9|14107.3|14106|727
1587382800000|2020-04-20 11:40:00|14109.8|14108.5|14107.1|14105.8|14111.4|14110|14104.9|14103.6|792
1587383100000|2020-04-20 11:45:00|14107.2|14105.9|14110.6|14109.3|14118.4|14117.1|14104.4|14103.1|899
1587383400000|2020-04-20 11:50:00|14110.5|14109.2|14119|14117.7|14120.1|14118.6|14109|14107.7|919
1587383700000|2020-04-20 11:55:00|14118.8|14117.5|14127.1|14125.8|14127.2|14125.9|14118.5|14117.2|976
1587384000000|2020-04-20 12:00:00|14127|14125.7|14129.5|14128.2|14133.8|14132.1|14125.3|14124|1170
1587384300000|2020-04-20 12:05:00|14129.6|14128.3|14124.3|14123|14132.9|14131.2|14122.3|14120.9|1074
1587384600000|2020-04-20 12:10:00|14124.2|14122.9|14112.8|14111.5|14127.7|14126.4|14112.6|14111.3|949
1587384900000|2020-04-20 12:15:00|14112.9|14111.6|14121.6|14120.3|14122|14120.7|14112.4|14111.1|835
1587385200000|2020-04-20 12:20:00|14121.8|14120.5|14117.4|14116.1|14127.4|14126.1|14116.1|14114.8|946
1587385500000|2020-04-20 12:25:00|14117.1|14115.8|14115.5|14114.2|14121|14119.3|14112.4|14110.9|799
1587385800000|2020-04-20 12:30:00|14115.4|14114.1|14114.1|14112.8|14117.2|14115.9|14112|14110.7|840
1587386100000|2020-04-20 12:35:00|14113.9|14112.6|14114.2|14112.9|14118.6|14117.3|14112|14110.7|1010
1587386400000|2020-04-20 12:40:00|14114|14112.7|14102.1|14100.8|14114|14112.7|14099.5|14097.8|949
1587386700000|2020-04-20 12:45:00|14102|14100.7|14097.8|14096.5|14104.4|14103.1|14097|14095.7|875
1587387000000|2020-04-20 12:50:00|14098.1|14096|14099.1|14097.8|14100.9|14099.6|14096.4|14095.1|668
1587387300000|2020-04-20 12:55:00|14099.4|14098.1|14103.9|14102.6|14105.2|14103.9|14097.1|14095.7|993
1587387600000|2020-04-20 13:00:00|14104|14102.7|14105.3|14104|14119.6|14118.3|14102.2|14100.7|1219
1587387900000|2020-04-20 13:05:00|14105.2|14103.9|14109.9|14108.6|14120.5|14119.2|14102.1|14100.8|1040
1587388200000|2020-04-20 13:10:00|14109.8|14108.5|14111.5|14110.2|14112|14110.7|14104.1|14102.8|737
1587388500000|2020-04-20 13:15:00|14111.4|14110.1|14120.7|14119.4|14121.7|14120.4|14110|14108.7|935
1587388800000|2020-04-20 13:20:00|14121|14119.7|14117.1|14115.8|14122.2|14120.7|14115.3|14114|936
1587389100000|2020-04-20 13:25:00|14117|14115.7|14096.3|14095|14117|14115.7|14095|14093.7|991
1587389400000|2020-04-20 13:30:00|14096.4|14095.1|14088.6|14087.3|14101.7|14100.4|14085.1|14083.8|1363
1587389700000|2020-04-20 13:35:00|14088.9|14087.6|14085.2|14083.9|14091.4|14090.1|14075|14073.4|1239
1587390000000|2020-04-20 13:40:00|14085.3|14084|14078.3|14077|14086.6|14085.3|14071.5|14070.2|1089
1587390300000|2020-04-20 13:45:00|14078.6|14077.3|14074.4|14073.1|14082|14080.7|14069|14067.7|1059
1587390600000|2020-04-20 13:50:00|14074.3|14073|14071.5|14070.2|14075|14073.7|14062|14060.7|1300
1587390900000|2020-04-20 13:55:00|14071.8|14070.5|14062.1|14060.8|14073|14071.2|14059.7|14058.4|1153
1587391200000|2020-04-20 14:00:00|14062.4|14061.1|14066.1|14064.8|14075.6|14074.3|14060.8|14059.5|1247
1587391500000|2020-04-20 14:05:00|14065.9|14064.6|14052.1|14050.8|14066.4|14065.1|14037.4|14036.1|1393
1587391800000|2020-04-20 14:10:00|14052.2|14050.9|14042.9|14041.6|14052.6|14051.3|14035.2|14033.9|1297
1587392100000|2020-04-20 14:15:00|14042.8|14041.5|14053.6|14052.3|14058.4|14056.9|14042.8|14041.5|1142
1587392400000|2020-04-20 14:20:00|14053.5|14052.2|14057.5|14056.2|14070.3|14069|14053.2|14051.9|1109
1587392700000|2020-04-20 14:25:00|14057.4|14056.1|14058.2|14056.9|14064.2|14062.9|14052.4|14051.1|1165
1587393000000|2020-04-20 14:30:00|14058.3|14057|14063.8|14062.5|14064|14062.7|14051.2|14049.8|1133
1587393300000|2020-04-20 14:35:00|14063.6|14062.3|14056.3|14055|14068.5|14067.2|14056.3|14055|975
1587393600000|2020-04-20 14:40:00|14056.2|14054.9|14061.5|14060.2|14067.9|14066.6|14055.6|14054.3|1019
1587393900000|2020-04-20 14:45:00|14061.6|14060.3|14047.2|14045.9|14061.6|14060.3|14032.4|14031|1329
1587394200000|2020-04-20 14:50:00|14047.1|14045.8|14051.7|14050.4|14053.2|14051.9|14040.9|14039.6|1171
1587394500000|2020-04-20 14:55:00|14051.6|14050.3|14055.2|14053.9|14057.7|14056.4|14036.3|14034.6|1533
1587394800000|2020-04-20 15:00:00|14055.1|14053.8|14057.4|14056.1|14061.1|14059.8|14050.6|14049.3|1243
1587395100000|2020-04-20 15:05:00|14057.5|14056.2|14047.3|14046|14058|14056.7|14046.2|14044.9|1093
1587395400000|2020-04-20 15:10:00|14047.4|14046.1|14055.4|14054.1|14055.8|14054.1|14044.6|14043.3|919
1587395700000|2020-04-20 15:15:00|14054.4|14053.1|14060.7|14058.6|14062.2|14060.8|14053.7|14052.1|881
1587396000000|2020-04-20 15:20:00|14059.6|14058.3|14060.4|14058.3|14062|14060.2|14049.5|14047.8|823
1587396300000|2020-04-20 15:25:00|14060.3|14058.2|14066.2|14064.9|14066.6|14065.1|14059.7|14058|823
1587396600000|2020-04-20 15:30:00|14066.1|14064.8|14062.1|14060|14072.9|14071.6|14061.5|14060|793
1587396900000|2020-04-20 15:35:00|14062|14059.9|14049.7|14048.4|14062.6|14060.9|14048.9|14047.5|764
1587397200000|2020-04-20 15:40:00|14049.8|14048.5|14055.2|14053.9|14056.3|14055|14048.8|14047.3|611
1587397500000|2020-04-20 15:45:00|14055.3|14054|14045.8|14044.5|14057.5|14056.2|14044.9|14043.6|571
1587397800000|2020-04-20 15:50:00|14045.7|14044.4|14054.9|14053.6|14055.6|14054|14043.5|14042.2|579
1587398100000|2020-04-20 15:55:00|14055|14053.7|14070.1|14068|14076.7|14075.4|14055|14053.5|1046
1587398400000|2020-04-20 16:00:00|14070|14067.9|14063.7|14061.6|14072.6|14071.3|14061.7|14060.4|793
1587398700000|2020-04-20 16:05:00|14063.1|14061.8|14054.2|14052.9|14068.7|14067.1|14053.7|14052|609
1587399000000|2020-04-20 16:10:00|14054.6|14052.5|14055.5|14054.2|14060.6|14059.1|14053.1|14051.3|559
1587399300000|2020-04-20 16:15:00|14055.9|14054.6|14060.7|14059.4|14060.7|14059.4|14054.6|14052.9|552
1587399600000|2020-04-20 16:20:00|14060.6|14059.3|14059.9|14058.6|14066.2|14064.9|14058.8|14057.2|697
1587399900000|2020-04-20 16:25:00|14059.8|14058.5|14069.5|14068.2|14072.9|14071.2|14059.8|14058.5|614
1587400200000|2020-04-20 16:30:00|14069.6|14068.3|14059.3|14058|14073.7|14072.4|14058.9|14057.5|716
1587400500000|2020-04-20 16:35:00|14059.4|14058.1|14061.9|14059.8|14065.2|14063.4|14058.7|14057.2|614
1587400800000|2020-04-20 16:40:00|14061.6|14059.5|14064.4|14063.1|14066.5|14064.7|14060.9|14059.2|547
1587401100000|2020-04-20 16:45:00|14064.5|14063.2|14062.7|14061.4|14067.4|14065.9|14061.9|14060.2|501
1587401400000|2020-04-20 16:50:00|14062.9|14061.6|14074|14072.7|14077.5|14075.8|14062.6|14060.9|699
1587401700000|2020-04-20 16:55:00|14073.7|14072.4|14095.8|14094.5|14096.1|14094.8|14073.2|14071.9|1147
1587402000000|2020-04-20 17:00:00|14094.9|14093.6|14084.3|14083|14099.4|14098.1|14084.3|14082.7|851
1587402300000|2020-04-20 17:05:00|14084.6|14082.5|14080.4|14079.1|14086.5|14085.2|14075.1|14073.8|699
1587402600000|2020-04-20 17:10:00|14080.3|14079|14083.7|14082.4|14085.1|14083.8|14078.1|14076.8|660
1587402900000|2020-04-20 17:15:00|14083.8|14082.5|14084|14082.7|14088.6|14087.3|14083.8|14082.5|604
1587403200000|2020-04-20 17:20:00|14083.3|14082|14081.7|14080.4|14090|14088.7|14080.8|14079.5|606
1587403500000|2020-04-20 17:25:00|14081.8|14080.5|14080.6|14079.3|14086.8|14085.5|14079.8|14078.3|555
1587403800000|2020-04-20 17:30:00|14080.7|14079.4|14082.3|14081|14090.4|14089.1|14079.8|14078.3|580
1587404100000|2020-04-20 17:35:00|14082.2|14080.9|14084.6|14083.3|14088.5|14087|14082.2|14080.9|460
1587404400000|2020-04-20 17:40:00|14084.3|14083|14077.8|14076.5|14084.4|14083.1|14076.1|14074.4|729
1587404700000|2020-04-20 17:45:00|14077.5|14076.2|14071|14069.7|14079.6|14078.1|14071|14069.3|725
1587405000000|2020-04-20 17:50:00|14071.2|14069.9|14073.6|14072.3|14075.3|14074|14067.8|14066.4|741
1587405300000|2020-04-20 17:55:00|14073.5|14072.2|14072.4|14071.1|14076.1|14074.8|14068.5|14067.2|755
1587405600000|2020-04-20 18:00:00|14073|14071.7|14073.6|14072.3|14078.3|14076.6|14072.5|14071.2|712
1587405900000|2020-04-20 18:05:00|14073.5|14072.2|14083.7|14082.4|14084.3|14082.6|14071.4|14069.8|632
1587406200000|2020-04-20 18:10:00|14083.8|14082.5|14091.8|14090.5|14094.5|14093.2|14080.4|14079.1|884
1587406500000|2020-04-20 18:15:00|14092.3|14091|14099.3|14097.2|14102|14100.7|14091.2|14089.9|1077
1587406800000|2020-04-20 18:20:00|14098.8|14097.5|14113.2|14111.9|14113.5|14112.2|14098.2|14096.9|964
1587407100000|2020-04-20 18:25:00|14113.5|14112.2|14124.7|14123.4|14125.6|14124.2|14112.9|14111.6|1062
1587407400000|2020-04-20 18:30:00|14124.6|14123.3|14121|14119.7|14137.6|14136.3|14118.9|14117.6|1168
1587407700000|2020-04-20 18:35:00|14121.4|14120.1|14121.2|14119.1|14132.9|14130.8|14119.3|14117.2|1055
1587408000000|2020-04-20 18:40:00|14120.6|14119.3|14122.6|14121.3|14128.3|14127|14118.7|14116.8|891
1587408300000|2020-04-20 18:45:00|14123.8|14122.5|14119.4|14118.1|14126.2|14124.4|14115.9|14114.3|936
1587408600000|2020-04-20 18:50:00|14119.2|14117.9|14130.6|14128.5|14132.3|14130.2|14118.5|14117|873
1587408900000|2020-04-20 18:55:00|14130.5|14128.4|14135.8|14134.5|14136.9|14135.4|14128.9|14127|941
1587409200000|2020-04-20 19:00:00|14135|14133.7|14121.9|14119.8|14136.3|14134.6|14118.6|14117|1100
1587409500000|2020-04-20 19:05:00|14121.8|14119.7|14119|14116.9|14129.1|14127|14116.7|14115.1|898
1587409800000|2020-04-20 19:10:00|14118.9|14116.8|14121.9|14119.8|14125.8|14124|14117.5|14115.7|795
1587410100000|2020-04-20 19:15:00|14121.6|14119.5|14122.8|14120.7|14125|14123.7|14118.8|14117.1|799
1587410400000|2020-04-20 19:20:00|14122.9|14120.8|14117.3|14116|14124|14121.9|14117.1|14115.1|731
1587410700000|2020-04-20 19:25:00|14118|14115.9|14120.2|14118.9|14122.1|14120|14116.5|14114.6|623
1587411000000|2020-04-20 19:30:00|14120|14118.7|14124.1|14122|14125.4|14124.1|14119.9|14118.6|532
1587411300000|2020-04-20 19:35:00|14123.9|14122.6|14121|14118.9|14124.7|14122.6|14117.9|14115.8|642
1587411600000|2020-04-20 19:40:00|14120.9|14118.8|14121.7|14119.6|14125.7|14124.1|14118.5|14116.4|602
1587411900000|2020-04-20 19:45:00|14121.8|14119.7|14124.5|14123.2|14126.1|14124|14120.1|14118|549
1587412200000|2020-04-20 19:50:00|14124.3|14123|14125.2|14123.9|14127|14124.9|14121.7|14119.6|752
1587412500000|2020-04-20 19:55:00|14125.3|14124|14129.2|14127.9|14130.4|14129.1|14121.4|14119.5|835
1587412800000|2020-04-20 20:00:00|14129|14127.7|14128.2|14126.9|14130.8|14129.5|14126.2|14124.3|483
1587413100000|2020-04-20 20:05:00|14128.3|14127|14127.7|14126.4|14130.8|14129.5|14126.7|14125.2|480
1587413400000|2020-04-20 20:10:00|14127.8|14126.5|14126.8|14125.5|14129|14127.7|14125.2|14123.4|377
1587413700000|2020-04-20 20:15:00|14126.7|14125.4|14126|14124.7|14128.2|14126.4|14123.7|14122.4|314
1587414000000|2020-04-20 20:20:00|14125.9|14124.6|14123.8|14121.7|14126|14124.6|14122.7|14120.9|227
1587414300000|2020-04-20 20:25:00|14123.7|14121.6|14124.7|14122.6|14125.1|14123|14120.6|14119.2|279
1587414600000|2020-04-20 20:30:00|14124.1|14122.8|14127.8|14125.7|14130.9|14129.2|14124|14122.4|335
1587414900000|2020-04-20 20:35:00|14127.7|14125.6|14131.7|14129.6|14132.3|14130.6|14125.9|14124.4|339
1587415200000|2020-04-20 20:40:00|14131.8|14129.7|14135.6|14134.3|14136.7|14135.1|14130.8|14129.1|307
1587415500000|2020-04-20 20:45:00|14136|14133.9|14139.3|14138|14140.4|14138.3|14134.1|14132.2|304
1587415800000|2020-04-20 20:50:00|14139|14137.7|14145.9|14143.8|14146.9|14144.8|14139|14137.7|472
1587416100000|2020-04-20 20:55:00|14146|14143.6|14150.6|14147|14153.4|14150.2|14143.1|14141|718
1587416400000|2020-04-20 21:00:00|14150.3|14146.4|14143.4|14135.4|14153.8|14147.8|14141.4|14134|115
1587416700000|2020-04-20 21:05:00|14142.9|14134.9|14142.5|14134.5|14146.4|14138.4|14141.8|14133.8|198
1587417000000|2020-04-20 21:10:00|14142.6|14134.6|14141.8|14133.8|14143.6|14136.1|14139.8|14132.2|237
1587417300000|2020-04-20 21:15:00|14141.7|14133.9|14144.4|14137.7|14145.3|14139.2|14141.2|14133.7|319
1587417600000|2020-04-20 21:20:00|14145.3|14137.3|14142|14138.8|14145.7|14139.8|14141.9|14137.2|261
1587417900000|2020-04-20 21:25:00|14141.9|14138.9|14143.8|14138.8|14146.5|14139.9|14140.4|14136.9|334
1587418200000|2020-04-20 21:30:00|14143.6|14138.7|14145|14139.8|14147.3|14140.3|14142.7|14137.6|307
1587418500000|2020-04-20 21:35:00|14145.3|14139.7|14144.6|14138.8|14146|14140.5|14141.2|14137.3|214
1587418800000|2020-04-20 21:40:00|14142.1|14139.9|14144.2|14138.2|14145.4|14139.9|14142.1|14137.6|194
1587419100000|2020-04-20 21:45:00|14144.1|14138.4|14142.9|14138.1|14145.5|14139.3|14142.3|14137.1|243
1587419400000|2020-04-20 21:50:00|14142.8|14138|14143.4|14138.3|14143.8|14138.8|14142.2|14137.4|298
1587419700000|2020-04-20 21:55:00|14143.5|14138.4|14135.8|14130.1|14143.8|14139.1|14135.8|14128.9|536
1587420000000|2020-04-20 22:00:00|14135.6|14130.4|14142.6|14139.1|14144.2|14140.1|14135.6|14130.4|543
1587420300000|2020-04-20 22:05:00|14142.5|14139.2|14139.3|14137|14143.8|14140.2|14138.6|14136.3|386
1587420600000|2020-04-20 22:10:00|14139.4|14137.1|14139.8|14137.1|14140.4|14137.7|14138.8|14136.4|167
1587420900000|2020-04-20 22:15:00|14139.9|14136.9|14150|14147.9|14151.2|14149|14139.9|14136.9|351
1587421200000|2020-04-20 22:20:00|14150.3|14147.8|14152.6|14150.2|14155.7|14153.1|14150|14147.6|379
1587421500000|2020-04-20 22:25:00|14152.8|14150.1|14149.2|14146.8|14153.5|14150.5|14148.5|14145.8|313
1587421800000|2020-04-20 22:30:00|14149.1|14146.7|14136.4|14134.2|14149.3|14146.8|14133.5|14131.3|860
1587422100000|2020-04-20 22:35:00|14136.5|14134.3|14135.4|14133|14137.1|14134.9|14133|14130.9|566
1587422400000|2020-04-20 22:40:00|14135.6|14133.1|14141.3|14139.2|14141.7|14139.6|14135.4|14133.1|295
1587422700000|2020-04-20 22:45:00|14142.1|14139.9|14135.4|14133.3|14143.1|14141|14134.1|14132|362
1587423000000|2020-04-20 22:50:00|14135.5|14133|14131.4|14129.3|14135.9|14133.3|14122.6|14120.5|661
1587423300000|2020-04-20 22:55:00|14131.3|14129.2|14125.4|14123.3|14131.5|14129.3|14121.5|14119.4|535
1587423600000|2020-04-20 23:00:00|14124.4|14123.1|14123.5|14121.2|14127.2|14124.9|14119.6|14118.1|535
1587423900000|2020-04-20 23:05:00|14123.6|14121.3|14125.3|14123.2|14127.3|14125.2|14123.6|14121.3|282
1587424200000|2020-04-20 23:10:00|14125.5|14123.4|14124.3|14122|14126.2|14124.1|14121.5|14119.4|347
1587424500000|2020-04-20 23:15:00|14123.7|14121.6|14127|14124.9|14127.1|14125.1|14122.4|14120.3|295
1587424800000|2020-04-20 23:20:00|14126.9|14124.8|14124.9|14122.8|14127|14124.9|14121.3|14119.4|347
1587425100000|2020-04-20 23:25:00|14125|14122.9|14126.7|14124.6|14127.2|14125|14124.1|14122|228
1587425400000|2020-04-20 23:30:00|14126.8|14124.7|14130.1|14128|14130.9|14128.8|14124.1|14122|318
1587425700000|2020-04-20 23:35:00|14129.8|14127.7|14128.1|14126|14132|14129.9|14126.9|14124.8|462
1587426000000|2020-04-20 23:40:00|14128|14125.9|14125.1|14123|14128.2|14126.1|14124.6|14122.5|375
1587426300000|2020-04-20 23:45:00|14125.3|14123.2|14126.5|14124.4|14128.4|14126.3|14124.4|14122.3|381
1587426600000|2020-04-20 23:50:00|14126.4|14124.3|14126.9|14124.8|14127.6|14125.5|14124.7|14122.6|254
1587426900000|2020-04-20 23:55:00|14126.8|14124.7|14131.6|14129.5|14131.9|14129.8|14125.6|14123.5|501
1587427200000|2020-04-21 00:00:00|14131.5|14129.4|14126.1|14124|14131.5|14129.4|14123.2|14121.1|703
1587427500000|2020-04-21 00:05:00|14126.2|14124.1|14122.2|14120.9|14126.2|14124.1|14121.6|14120.1|394
1587427800000|2020-04-21 00:10:00|14122.3|14121|14128.1|14126|14128.2|14126.1|14122.2|14120.5|407
1587428100000|2020-04-21 00:15:00|14128.3|14126.2|14140.2|14138.1|14143|14140.9|14128.3|14126.2|711
1587428400000|2020-04-21 00:20:00|14140.1|14138|14132.7|14130.6|14143|14140.9|14131.4|14129.7|593
1587428700000|2020-04-21 00:25:00|14132.6|14130.5|14132.4|14130.3|14134.4|14132.3|14126.7|14124.6|462
1587429000000|2020-04-21 00:30:00|14132|14129.9|14136.8|14134.7|14138.1|14136|14131.4|14129.3|418
1587429300000|2020-04-21 00:35:00|14136.7|14134.6|14134.9|14132.8|14139|14137.1|14133|14130.9|392
1587429600000|2020-04-21 00:40:00|14134.8|14132.7|14134.9|14132.8|14138|14135.9|14133.1|14131.3|476
1587429900000|2020-04-21 00:45:00|14135.3|14133.2|14123.8|14121.6|14135.3|14133.2|14119.3|14117.2|665
1587430200000|2020-04-21 00:50:00|14123.7|14121.7|14124.5|14122.4|14124.7|14122.6|14118.6|14117|447
1587430500000|2020-04-21 00:55:00|14124.6|14122.5|14128.5|14127.2|14130.1|14128|14124.5|14122.4|462
1587430800000|2020-04-21 01:00:00|14129.1|14127|14124.6|14122.5|14129.1|14127|14121.5|14119.4|569
1587431100000|2020-04-21 01:05:00|14124.5|14122.4|14128.2|14126.1|14128.5|14126.4|14124.5|14122.4|290
1587431400000|2020-04-21 01:10:00|14128.3|14126.2|14133|14130.9|14133.2|14131.1|14126.8|14124.7|444
1587431700000|2020-04-21 01:15:00|14132.9|14130.8|14119.4|14117.3|14134.7|14132.6|14117|14114.9|669
1587432000000|2020-04-21 01:20:00|14119.5|14117.4|14116.2|14114.1|14120.4|14118.3|14114.2|14112.6|683
1587432300000|2020-04-21 01:25:00|14116.3|14114.2|14118.5|14116.4|14121|14119.3|14116.3|14114.2|381
1587432600000|2020-04-21 01:30:00|14118.4|14116.3|14117.5|14115.4|14121.4|14119.7|14117.4|14115.3|337
1587432900000|2020-04-21 01:35:00|14117.4|14115.3|14124.3|14122.2|14124.3|14122.2|14116.7|14114.8|404
1587433200000|2020-04-21 01:40:00|14124.2|14122.1|14136.3|14134.2|14136.5|14134.4|14124.2|14122.1|532
1587433500000|2020-04-21 01:45:00|14136.1|14134|14138.2|14136.1|14143.9|14141.8|14135.2|14133.1|797
1587433800000|2020-04-21 01:50:00|14138.4|14136.3|14133.3|14131.2|14139.2|14137.1|14132.4|14130.3|622
1587434100000|2020-04-21 01:55:00|14133.2|14131.1|14148.3|14147|14149.1|14147.2|14133.2|14131.1|741
1587434400000|2020-04-21 02:00:00|14148.4|14147.1|14148.3|14146.2|14152|14149.9|14146.4|14144.5|585
1587434700000|2020-04-21 02:05:00|14148.4|14146.3|14155.2|14153.1|14156.5|14154.7|14148.1|14146|629
1587435000000|2020-04-21 02:10:00|14155.3|14153.2|14151.7|14149.6|14156.7|14154.9|14150.2|14148.6|581
1587435300000|2020-04-21 02:15:00|14152|14149.9|14158.1|14156|14160.5|14158.7|14150|14148.3|657
1587435600000|2020-04-21 02:20:00|14157.9|14155.8|14160.5|14158.4|14161.2|14159.5|14156.9|14154.8|586
1587435900000|2020-04-21 02:25:00|14160.4|14158.3|14166|14164.7|14167.7|14165.7|14156.3|14154.5|783
1587436200000|2020-04-21 02:30:00|14165.9|14164.6|14166.4|14164.3|14167.1|14165.5|14160|14158|726
1587436500000|2020-04-21 02:35:00|14166.3|14164.2|14170.1|14168|14174.5|14172.4|14165.9|14164.2|762
1587436800000|2020-04-21 02:40:00|14170.3|14168.2|14178.4|14176.3|14179|14176.9|14170.3|14168.2|617
1587437100000|2020-04-21 02:45:00|14178.3|14176.2|14155.7|14153.6|14179|14176.9|14154.7|14152.6|828
1587437400000|2020-04-21 02:50:00|14156.5|14154.2|14154.8|14152.7|14161.4|14159.3|14150.6|14148.5|1010
1587437700000|2020-04-21 02:55:00|14154.9|14152.8|14158.4|14156.3|14160.3|14158.2|14151.2|14149.1|758
1587438000000|2020-04-21 03:00:00|14158.5|14156.4|14161.8|14159.7|14167.6|14166|14157.9|14155.8|706
1587438300000|2020-04-21 03:05:00|14161.6|14159.5|14151.8|14149.7|14163|14160.9|14151.7|14149.6|492
1587438600000|2020-04-21 03:10:00|14151.9|14149.8|14159|14156.9|14159.2|14157.1|14149.8|14147.7|538
1587438900000|2020-04-21 03:15:00|14159.1|14157|14165.3|14163.2|14166|14163.9|14158.6|14156.5|494
1587439200000|2020-04-21 03:20:00|14165.2|14163.1|14164.3|14162.2|14168.4|14166.3|14162.2|14160.1|455
1587439500000|2020-04-21 03:25:00|14164.4|14162.3|14159.1|14157|14165.7|14163.6|14158.9|14156.8|409
1587439800000|2020-04-21 03:30:00|14159.2|14157.1|14161.9|14159.8|14163.7|14161.6|14156|14154.2|506
1587440100000|2020-04-21 03:35:00|14161.8|14159.7|14159|14156.9|14161.9|14159.8|14157.5|14155.4|371
1587440400000|2020-04-21 03:40:00|14158.9|14156.8|14164.1|14162|14167.6|14165.5|14155.3|14153.2|528
1587440700000|2020-04-21 03:45:00|14164.2|14162.1|14160.4|14157.4|14164.2|14162.1|14157.8|14155.7|609
1587441000000|2020-04-21 03:50:00|14160.5|14157.9|14161.1|14158.9|14164.7|14160.5|14157.7|14155.6|932
1587441300000|2020-04-21 03:55:00|14161|14158.7|14158.4|14156.3|14162.4|14160.3|14157.8|14155.7|559
1587441600000|2020-04-21 04:00:00|14158.8|14156.7|14159|14156.9|14164.6|14162.5|14154.9|14152.8|518
1587441900000|2020-04-21 04:05:00|14159.1|14157|14164.7|14162.6|14164.9|14163|14159.1|14157|348
1587442200000|2020-04-21 04:10:00|14164.8|14162.7|14160.3|14158.2|14165.5|14163.8|14159.9|14157.8|327
1587442500000|2020-04-21 04:15:00|14160.4|14158.3|14165.1|14163|14168.2|14166.1|14160.4|14158.3|414
1587442800000|2020-04-21 04:20:00|14165.2|14163.1|14162.6|14160.5|14166.2|14164.1|14160.9|14159.2|382
1587443100000|2020-04-21 04:25:00|14162.1|14160|14162|14159.9|14163.6|14161.6|14160.2|14158.3|286
1587443400000|2020-04-21 04:30:00|14161.9|14159.8|14159.9|14157.8|14162.3|14160.2|14157.5|14155.4|417
1587443700000|2020-04-21 04:35:00|14159.8|14157.7|14162.2|14160.1|14163.6|14161.5|14158.3|14157|389
1587444000000|2020-04-21 04:40:00|14162.3|14160.2|14164.6|14162.5|14164.9|14163.3|14159.2|14157.1|366
1587444300000|2020-04-21 04:45:00|14164.7|14162.6|14162.8|14160.7|14166.3|14164.2|14161.3|14159.7|294
1587444600000|2020-04-21 04:50:00|14162.7|14160.6|14163.9|14161.8|14165.6|14163.5|14161.8|14160.1|294
1587444900000|2020-04-21 04:55:00|14164|14161.9|14163.9|14161.8|14166|14163.9|14163|14161.1|242
1587445200000|2020-04-21 05:00:00|14163.8|14161.7|14165.4|14163.3|14168.5|14166.8|14162.7|14160.6|330
1587445500000|2020-04-21 05:05:00|14165.3|14163.2|14166.8|14164.7|14169.8|14167.7|14165.3|14163.2|417
1587445800000|2020-04-21 05:10:00|14166.9|14164.8|14162.3|14160.2|14169|14167.2|14161.7|14159.6|391
1587446100000|2020-04-21 05:15:00|14162.5|14160.4|14152|14150.7|14163.7|14161.8|14151.9|14150.3|465
1587446400000|2020-04-21 05:20:00|14151.9|14150.6|14153.3|14151.2|14154|14151.9|14146.3|14144.8|491
1587446700000|2020-04-21 05:25:00|14153.4|14151.3|14156.8|14154.7|14159.9|14157.8|14153.1|14151.2|437
1587447000000|2020-04-21 05:30:00|14156.9|14154.8|14154.1|14152|14159.8|14157.7|14153.6|14151.5|497
1587447300000|2020-04-21 05:35:00|14154.2|14152.1|14151.3|14149.2|14154.6|14152.8|14150|14147.9|522
1587447600000|2020-04-21 05:40:00|14151.4|14149.3|14157.7|14155.6|14159.6|14157.8|14150.2|14148.1|498
1587447900000|2020-04-21 05:45:00|14157.6|14155.5|14161.7|14159.6|14163.9|14162|14157.6|14155.5|431
1587448200000|2020-04-21 05:50:00|14161.8|14159.7|14157.1|14155|14161.8|14159.7|14156.8|14154.7|338
1587448500000|2020-04-21 05:55:00|14157.2|14155.1|14160|14157.9|14161.4|14159.7|14157.1|14155|351
1587448800000|2020-04-21 06:00:00|14160.1|14158|14149.4|14147.3|14160.1|14158|14143.6|14141.9|660
1587449100000|2020-04-21 06:05:00|14149.5|14147.4|14161.9|14159.8|14162|14159.9|14146.7|14144.6|459
1587449400000|2020-04-21 06:10:00|14162|14159.9|14157.6|14155.5|14162|14159.9|14154.9|14152.8|420
1587449700000|2020-04-21 06:15:00|14157.5|14155.4|14155.8|14153.7|14160.7|14158.6|14155.2|14153.1|532
1587450000000|2020-04-21 06:20:00|14155.9|14153.8|14145.3|14143.2|14157.9|14156.1|14144|14141.9|656
1587450300000|2020-04-21 06:25:00|14145.2|14143.1|14152.1|14150|14155.6|14154|14144.2|14142.1|680
1587450600000|2020-04-21 06:30:00|14151.8|14150.5|14151|14148.9|14152.7|14150.6|14144.2|14142.7|650
1587450900000|2020-04-21 06:35:00|14150.9|14148.8|14158.1|14156|14158.3|14156.5|14149.2|14147.7|530
1587451200000|2020-04-21 06:40:00|14158|14155.9|14164.5|14162.4|14166.2|14164.5|14157.8|14155.7|458
1587451500000|2020-04-21 06:45:00|14164.6|14162.5|14174.9|14172.8|14175|14172.9|14162.5|14160.7|632
1587451800000|2020-04-21 06:50:00|14174.5|14173.2|14177.6|14175.5|14178.2|14176.1|14169.1|14167.4|704
1587452100000|2020-04-21 06:55:00|14176.8|14175.7|14176.6|14174.5|14177.4|14175.7|14169.5|14168.2|732
1587452400000|2020-04-21 07:00:00|14176.7|14174.6|14191.5|14189.4|14191.9|14189.9|14172.3|14171|951
1587452700000|2020-04-21 07:05:00|14191.6|14189.5|14185.5|14184.2|14193.1|14191.3|14180.7|14179.1|872
1587453000000|2020-04-21 07:10:00|14185.6|14184.3|14186.8|14185.5|14194.7|14193.4|14183.5|14181.8|673
1587453300000|2020-04-21 07:15:00|14186.7|14185.4|14192.5|14190.4|14194.4|14193.1|14185.5|14184|717
1587453600000|2020-04-21 07:20:00|14192.1|14190.8|14193.7|14192.4|14195.4|14194.1|14190.8|14189.5|482
1587453900000|2020-04-21 07:25:00|14194.3|14193|14191.4|14189.3|14196.6|14195.1|14185.5|14183.8|611
1587454200000|2020-04-21 07:30:00|14191.1|14189.8|14195.6|14193.5|14197.1|14195.4|14186.2|14184.4|619
1587454500000|2020-04-21 07:35:00|14194.9|14193.6|14197.6|14195.5|14198.3|14197|14190.9|14188.8|615
1587454800000|2020-04-21 07:40:00|14197.2|14195.1|14195.7|14193.6|14199|14197.7|14192.8|14191.5|677
1587455100000|2020-04-21 07:45:00|14195.6|14193.5|14201.9|14199.8|14206.6|14205|14195.5|14193.4|655
1587455400000|2020-04-21 07:50:00|14202|14199.9|14197|14194.9|14202.5|14200.4|14189.4|14187.3|746
1587455700000|2020-04-21 07:55:00|14197.1|14195|14207.1|14205|14210.3|14209|14196|14194.3|869
1587456000000|2020-04-21 08:00:00|14207.4|14205.8|14206.2|14204.1|14215.5|14213.7|14203.1|14201|877
1587456300000|2020-04-21 08:05:00|14205.9|14203.8|14200.9|14198.8|14209.3|14207.2|14197.5|14195.4|862
1587456600000|2020-04-21 08:10:00|14200.8|14198.7|14207.3|14205.2|14207.6|14205.5|14200.7|14198.6|651
1587456900000|2020-04-21 08:15:00|14207|14204.9|14204.3|14202.2|14209|14207.2|14201|14199.2|591
1587457200000|2020-04-21 08:20:00|14204.4|14202.3|14211.9|14209.8|14214.5|14212.7|14201.6|14199.5|689
1587457500000|2020-04-21 08:25:00|14212|14209.9|14211.6|14209.5|14216.1|14214.5|14209.3|14207.8|753
1587457800000|2020-04-21 08:30:00|14211.5|14209.4|14217|14215.7|14218.6|14217.3|14209.2|14207.3|760
1587458100000|2020-04-21 08:35:00|14217.1|14215.8|14212|14210.7|14218.7|14217.4|14208.2|14206.7|777
1587458400000|2020-04-21 08:40:00|14212.1|14210.8|14212|14209.9|14216.5|14214.7|14209.3|14207.5|722
1587458700000|2020-04-21 08:45:00|14212.1|14210|14196|14194.7|14217.5|14215.8|14193|14190.9|862
1587459000000|2020-04-21 08:50:00|14195.7|14194.4|14202.7|14200.6|14206.4|14204.3|14192.1|14190.2|790
1587459300000|2020-04-21 08:55:00|14202.6|14200.5|14211.8|14209.7|14214|14212.1|14202.6|14200.5|743
1587459600000|2020-04-21 09:00:00|14211.5|14209.4|14213.4|14211.3|14218.2|14216.2|14201.1|14199|948
1587459900000|2020-04-21 09:05:00|14213.3|14211.2|14222.9|14221.6|14225.9|14224.6|14211.9|14209.8|1036
1587460200000|2020-04-21 09:10:00|14222.8|14221.5|14230.6|14229.3|14231|14229.6|14220.1|14218.2|1172
1587460500000|2020-04-21 09:15:00|14230.5|14229.2|14227.1|14225|14233.6|14231.7|14212.7|14210.6|1421
1587460800000|2020-04-21 09:20:00|14227.2|14225.1|14237.5|14235.4|14240.9|14239.6|14224.4|14222.3|1306
1587461100000|2020-04-21 09:25:00|14237.4|14235.3|14245.4|14243.3|14248.9|14247.1|14237.3|14235.2|1284
1587461400000|2020-04-21 09:30:00|14245.8|14243.7|14242.3|14240.2|14248.2|14246.1|14233.7|14231.6|1049
1587461700000|2020-04-21 09:35:00|14242.2|14240.1|14246.1|14244|14247.2|14245.3|14232.2|14230.1|1528
1587462000000|2020-04-21 09:40:00|14245.7|14243.6|14246.8|14245.5|14251.7|14250.4|14241.8|14240.4|1291
1587462300000|2020-04-21 09:45:00|14246.9|14245.6|14235.6|14233.5|14249.7|14247.9|14233.3|14231.8|1087
1587462600000|2020-04-21 09:50:00|14235.8|14233.7|14248.8|14246.7|14250.2|14248.1|14235.5|14233.7|1109
1587462900000|2020-04-21 09:55:00|14248.7|14246.6|14246.4|14245.1|14255.2|14253.6|14243.1|14241.5|1013
1587463200000|2020-04-21 10:00:00|14246.6|14245.3|14240.1|14238|14249.5|14247.8|14228|14226.6|1348
1587463500000|2020-04-21 10:05:00|14240|14237.9|14245.9|14243.8|14255.2|14253.3|14237.1|14235.8|1282
1587463800000|2020-04-21 10:10:00|14246|14243.9|14249.6|14247.5|14251|14248.9|14240.8|14239.5|982
1587464100000|2020-04-21 10:15:00|14249.7|14247.6|14258|14255.9|14258.5|14257.2|14242.7|14240.6|994
1587464400000|2020-04-21 10:20:00|14258.1|14256|14261.5|14260.2|14266|14264.7|14256|14254.3|1188
1587464700000|2020-04-21 10:25:00|14261|14259.7|14251.5|14250.2|14263.6|14262.3|14243.9|14241.9|923
1587465000000|2020-04-21 10:30:00|14251.2|14249.1|14240.8|14238.7|14254.7|14252.6|14236.8|14235.2|992
1587465300000|2020-04-21 10:35:00|14240.7|14238.6|14231.3|14229.2|14241.3|14239.7|14226.2|14224.5|1045
1587465600000|2020-04-21 10:40:00|14231.2|14229.1|14228.6|14226.5|14233.9|14232.1|14225.6|14224|825
1587465900000|2020-04-21 10:45:00|14228.5|14226.4|14235|14232.9|14236.2|14234.1|14221.4|14219.6|968
1587466200000|2020-04-21 10:50:00|14235.2|14233.1|14232.3|14230.2|14237.7|14236.1|14228.1|14226.3|823
1587466500000|2020-04-21 10:55:00|14232.2|14230.1|14229.2|14227.1|14240.5|14238.4|14227.5|14225.4|871
1587466800000|2020-04-21 11:00:00|14228.9|14226.8|14227.8|14225.7|14230.3|14228.6|14215.7|14214.1|927
1587467100000|2020-04-21 11:05:00|14227.9|14225.8|14226|14224.7|14231.1|14229.4|14220.3|14218.2|762
1587467400000|2020-04-21 11:10:00|14226.1|14224.8|14226.4|14224.3|14242.7|14241.1|14226.1|14224.1|911
1587467700000|2020-04-21 11:15:00|14226.3|14224.2|14226.6|14225.3|14234.6|14232.8|14222.9|14221.6|859
1587468000000|2020-04-21 11:20:00|14226.4|14225.1|14225.9|14223.8|14229.6|14227.5|14223.4|14221.3|747
1587468300000|2020-04-21 11:25:00|14225.2|14223.1|14235.2|14233.1|14237.1|14235.4|14223.9|14222.2|734
1587468600000|2020-04-21 11:30:00|14235.3|14233.2|14235.2|14233.1|14235.3|14233.2|14224.3|14222.2|835
1587468900000|2020-04-21 11:35:00|14235.3|14233.2|14243|14240.9|14243.5|14241.8|14233.4|14231.9|851
1587469200000|2020-04-21 11:40:00|14242.9|14240.8|14237.2|14235.1|14245|14243|14225.4|14223.3|976
1587469500000|2020-04-21 11:45:00|14237|14234.9|14246.8|14245.5|14250.2|14248.3|14235.6|14233.5|860
1587469800000|2020-04-21 11:50:00|14246.9|14245.6|14234.7|14232.6|14248.7|14246.6|14234.6|14232.5|880
1587470100000|2020-04-21 11:55:00|14234.8|14232.7|14229.5|14228.2|14240.3|14238.2|14229.4|14228.1|751
1587470400000|2020-04-21 12:00:00|14229.6|14228.3|14229.9|14228.6|14230.9|14229.6|14223.9|14222.6|1020
1587470700000|2020-04-21 12:05:00|14230|14228.7|14219|14217.7|14230|14228.7|14219|14217.2|938
1587471000000|2020-04-21 12:10:00|14219.1|14217.8|14208.5|14207.2|14220.6|14218.9|14204.8|14203.5|826
1587471300000|2020-04-21 12:15:00|14208.8|14206.7|14216.8|14214.7|14220.9|14219.4|14207.7|14206|852
1587471600000|2020-04-21 12:20:00|14216|14213.9|14224|14222.7|14229.7|14227.9|14208.7|14206.7|877
1587471900000|2020-04-21 12:25:00|14224.1|14222.8|14224.9|14216.9|14230|14228.7|14223.8|14216.1|751
1587472200000|2020-04-21 12:30:00|14224.8|14216.8|14224|14221.9|14231.2|14229.8|14220.9|14214.9|973
1587472500000|2020-04-21 12:35:00|14223.9|14221.8|14221.8|14220.5|14223.9|14221.8|14208.9|14206.8|938
1587472800000|2020-04-21 12:40:00|14222.1|14220.8|14227.6|14226.3|14229.4|14228.1|14219.4|14217.8|806
1587473100000|2020-04-21 12:45:00|14227.8|14226.5|14221.1|14219.8|14229.8|14228.5|14219.2|14217.6|742
1587473400000|2020-04-21 12:50:00|14221.2|14219.9|14229.7|14227.6|14229.8|14228.5|14218.8|14217.5|781
1587473700000|2020-04-21 12:55:00|14229.3|14228|14231.3|14229.2|14239|14237.2|14223.6|14221.8|1119
1587474000000|2020-04-21 13:00:00|14231.2|14229.1|14239.8|14237.7|14244.6|14242.5|14229.5|14227.4|1111
1587474300000|2020-04-21 13:05:00|14239.9|14237.8|14236|14233.9|14241.7|14240.4|14223.7|14221.3|1330
1587474600000|2020-04-21 13:10:00|14235.9|14233.8|14220.1|14218.8|14235.9|14233.8|14216.9|14215.5|1109
1587474900000|2020-04-21 13:15:00|14220|14218.7|14225.8|14223.7|14233.5|14231.5|14219.2|14217.7|1032
1587475200000|2020-04-21 13:20:00|14225.9|14223.8|14217.4|14216.1|14226.4|14224.8|14213|14211.3|1183
1587475500000|2020-04-21 13:25:00|14217.5|14216.2|14218.8|14217.5|14219.8|14218.3|14210.9|14209.6|1004
1587475800000|2020-04-21 13:30:00|14218.6|14217.3|14222.6|14220.5|14230.1|14228.4|14217.4|14215.7|1261
1587476100000|2020-04-21 13:35:00|14222.7|14220.6|14222.4|14221.1|14229.5|14227.8|14212.8|14211.2|1218
1587476400000|2020-04-21 13:40:00|14222.9|14220.8|14214.7|14213.4|14224.8|14223.5|14209.6|14207.8|1141
1587476700000|2020-04-21 13:45:00|14214.6|14213.3|14187.6|14185.5|14218.7|14217.4|14183.4|14182.1|1358
1587477000000|2020-04-21 13:50:00|14187.4|14185.3|14184.2|14182.1|14197.5|14195.8|14179.1|14176.9|1454
1587477300000|2020-04-21 13:55:00|14184.5|14182.4|14185.7|14183.6|14191.2|14189.4|14168.9|14166.8|1512
1587477600000|2020-04-21 14:00:00|14185.4|14183|14193.5|14191.4|14195.3|14193.4|14179|14176.9|1421
1587477900000|2020-04-21 14:05:00|14193.4|14191.3|14203.7|14201.6|14209|14207.1|14192.5|14191|1348
1587478200000|2020-04-21 14:10:00|14203.6|14201.5|14209.9|14207.8|14213|14211.5|14200.3|14198.3|1113
1587478500000|2020-04-21 14:15:00|14210|14207.9|14200.4|14199.1|14211|14208.9|14200|14197.9|1157
1587478800000|2020-04-21 14:20:00|14200.9|14198.8|14175.6|14173.5|14205.3|14203.2|14172.6|14170.5|1496
1587479100000|2020-04-21 14:25:00|14175.7|14173.6|14178.3|14177|14184.2|14182.5|14168.4|14166.3|1342
1587479400000|2020-04-21 14:30:00|14179|14176.9|14183.8|14181.7|14188.1|14186|14174.5|14172.7|1239
1587479700000|2020-04-21 14:35:00|14183.2|14181.1|14184.9|14182.8|14187.4|14185.8|14176.8|14174.7|1042
1587480000000|2020-04-21 14:40:00|14184.6|14183.3|14201.6|14199.5|14202.8|14201|14184.6|14182.7|1076
1587480300000|2020-04-21 14:45:00|14201.7|14199.6|14206.5|14204.4|14207.6|14205.5|14196.9|14195.1|1071
1587480600000|2020-04-21 14:50:00|14206.6|14204.5|14217|14214.9|14217.7|14215.6|14203.2|14201.1|1279
1587480900000|2020-04-21 14:55:00|14217.1|14215|14201.4|14200.1|14217.7|14215.7|14194|14192.6|1283
1587481200000|2020-04-21 15:00:00|14201.5|14200.2|14201.5|14199.4|14204.8|14203|14193.7|14191.7|1216
1587481500000|2020-04-21 15:05:00|14201.7|14199.6|14207.4|14205.3|14212.1|14210.4|14198.9|14197.6|1113
1587481800000|2020-04-21 15:10:00|14207.5|14205.4|14207.5|14205.4|14212.7|14211.3|14204.8|14202.7|947
1587482100000|2020-04-21 15:15:00|14207.3|14205.2|14193.6|14192.3|14208|14206.5|14193.6|14191.8|999
1587482400000|2020-04-21 15:20:00|14193.7|14192.4|14197.1|14195|14199.1|14197|14187.6|14185.5|921
1587482700000|2020-04-21 15:25:00|14197.2|14195.1|14206.7|14204.6|14208.7|14206.6|14195.9|14193.8|989
1587483000000|2020-04-21 15:30:00|14206.8|14204.7|14201.1|14199|14207.8|14205.7|14194.4|14192.3|1011
1587483300000|2020-04-21 15:35:00|14200.9|14198.8|14212.9|14210.8|14215.3|14213.2|14197.6|14195.5|1022
1587483600000|2020-04-21 15:40:00|14213|14210.9|14214.7|14212.6|14215.8|14214.2|14206.9|14204.8|1021
1587483900000|2020-04-21 15:45:00|14215.1|14213|14211.8|14209.7|14217.2|14215.3|14204|14201.9|1027
1587484200000|2020-04-21 15:50:00|14211.7|14209.6|14214.5|14212.4|14214.7|14213.2|14206.7|14204.6|931
1587484500000|2020-04-21 15:55:00|14214.7|14212.6|14201.6|14199.5|14215.6|14213.5|14191.5|14189.7|1122
1587484800000|2020-04-21 16:00:00|14201.5|14199.4|14213.2|14211.1|14214|14212.1|14199|14196.9|1193
1587485100000|2020-04-21 16:05:00|14213.1|14211|14205.3|14203.2|14213.8|14211.7|14205.2|14203.1|1145
1587485400000|2020-04-21 16:10:00|14205.4|14203.3|14201.7|14199.6|14206.5|14204.4|14192.1|14190|1115
1587485700000|2020-04-21 16:15:00|14201.5|14199.4|14203.2|14201.1|14208.3|14206.2|14193|14190.9|1117
1587486000000|2020-04-21 16:20:00|14203.6|14201.5|14199.6|14197.5|14208.1|14206|14198.5|14196.8|981
1587486300000|2020-04-21 16:25:00|14199.5|14197.4|14206.7|14204.6|14210.1|14208.2|14195.6|14193.5|1064
1587486600000|2020-04-21 16:30:00|14206.5|14204.4|14215.2|14213.9|14218.2|14216.4|14204|14201.9|1044
1587486900000|2020-04-21 16:35:00|14215.6|14213.5|14217|14214.9|14218.2|14216.7|14211|14209.4|1359
1587487200000|2020-04-21 16:40:00|14216.9|14214.8|14225.9|14224.6|14225.9|14224.6|14211|14209.5|1136
1587487500000|2020-04-21 16:45:00|14225.8|14224.5|14222.5|14220.4|14231.7|14230|14216.4|14214.3|1322
1587487800000|2020-04-21 16:50:00|14222.7|14220.6|14212.5|14210.4|14222.8|14220.7|14206.5|14204.4|1568
1587488100000|2020-04-21 16:55:00|14212.1|14210|14211|14208.9|14219.4|14217.3|14208.8|14206.9|1390
1587488400000|2020-04-21 17:00:00|14211.6|14209.5|14215.4|14214.1|14217.8|14215.9|14207.5|14206.1|1189
1587488700000|2020-04-21 17:05:00|14215.3|14214|14213.5|14211.4|14218.1|14216.7|14209|14207.3|1087
1587489000000|2020-04-21 17:10:00|14213.6|14211.5|14210.7|14208.6|14214.5|14212.5|14203.7|14201.6|1030
1587489300000|2020-04-21 17:15:00|14210.9|14208.8|14209.2|14207.1|14216.5|14214.7|14204|14201.9|1172
1587489600000|2020-04-21 17:20:00|14208.8|14207.5|14208.8|14206.7|14211.8|14210.1|14200.4|14198.5|1063
1587489900000|2020-04-21 17:25:00|14209.1|14207|14207.5|14205.4|14214.6|14212.5|14205.8|14203.7|994
1587490200000|2020-04-21 17:30:00|14207.3|14205.2|14211|14208.9|14214.1|14212.3|14207|14204.9|1067
1587490500000|2020-04-21 17:35:00|14211.2|14209.1|14211.8|14209.7|14215|14212.9|14204.7|14203.1|1162
1587490800000|2020-04-21 17:40:00|14211.7|14209.6|14210.9|14209.6|14213.3|14212|14208.8|14207.2|981
1587491100000|2020-04-21 17:45:00|14211.1|14209.8|14226.8|14224.7|14227.3|14225.2|14210.4|14209.1|988
1587491400000|2020-04-21 17:50:00|14226.9|14224.8|14198.9|14196.8|14227.4|14225.3|14198.1|14196|1333
1587491700000|2020-04-21 17:55:00|14199|14196.9|14206.5|14204.4|14214.3|14212.4|14196.6|14194.5|1174
1587492000000|2020-04-21 18:00:00|14206.6|14204.5|14208.9|14207.6|14219.3|14217.2|14205.6|14204|1500
1587492300000|2020-04-21 18:05:00|14209.3|14208|14208.8|14206.7|14212.1|14210.5|14197.7|14195.6|1350
1587492600000|2020-04-21 18:10:00|14208.9|14206.8|14202.4|14200.3|14212.2|14210.1|14199.9|14197.8|1266
1587492900000|2020-04-21 18:15:00|14202.7|14200.6|14194.9|14193.6|14203.2|14201.4|14192|14190.5|1267
1587493200000|2020-04-21 18:20:00|14195.2|14193.9|14175.1|14173.8|14196.4|14194.8|14170.5|14168.4|1424
1587493500000|2020-04-21 18:25:00|14175.2|14173.1|14181.7|14179.6|14183.8|14181.8|14171|14168.9|1455
1587493800000|2020-04-21 18:30:00|14181.6|14179.5|14182.5|14180.4|14185.8|14183.7|14175|14172.9|1150
1587494100000|2020-04-21 18:35:00|14182.6|14181.3|14187.2|14185.1|14189.9|14187.8|14180|14177.9|1130
1587494400000|2020-04-21 18:40:00|14187.4|14185.3|14188.1|14186.8|14191.3|14189.2|14184.2|14182.1|956
1587494700000|2020-04-21 18:45:00|14188.3|14187|14190.7|14189.4|14191.6|14189.5|14183.2|14181.1|939
1587495000000|2020-04-21 18:50:00|14190.6|14189.3|14193.9|14191.8|14196.1|14194.6|14186.4|14184.7|1061
1587495300000|2020-04-21 18:55:00|14193.7|14191.6|14201.5|14200.2|14204.5|14202.9|14190.1|14188.4|1096
1587495600000|2020-04-21 19:00:00|14201.8|14200.5|14190.8|14188.7|14202|14200.7|14190.6|14188.5|1133
1587495900000|2020-04-21 19:05:00|14190.9|14188.8|14193.4|14191.3|14198.5|14196.4|14187.7|14185.6|1023
1587496200000|2020-04-21 19:10:00|14193.3|14191.2|14183.4|14181.3|14193.3|14191.2|14182.8|14180.7|1015
1587496500000|2020-04-21 19:15:00|14183.5|14181.4|14180.6|14179.3|14186.5|14184.7|14180.2|14178.5|946
1587496800000|2020-04-21 19:20:00|14180.9|14178.8|14178.5|14176.4|14185.1|14183|14176.2|14174.5|759
1587497100000|2020-04-21 19:25:00|14178.4|14176.3|14179|14176.9|14182.2|14180.1|14176.2|14174.5|710
1587497400000|2020-04-21 19:30:00|14179.2|14177.1|14174.7|14172.6|14179.9|14178.1|14173.8|14172.4|761
1587497700000|2020-04-21 19:35:00|14174.8|14172.7|14165.2|14163.1|14175.2|14173.1|14162.1|14160.3|1045
1587498000000|2020-04-21 19:40:00|14165.3|14163.2|14172.4|14170.3|14174.6|14172.8|14165.1|14163|838
1587498300000|2020-04-21 19:45:00|14172.3|14170.2|14177.5|14175.4|14178|14175.9|14168.9|14167.5|765
1587498600000|2020-04-21 19:50:00|14177.8|14175.7|14182.3|14180.2|14182.9|14180.9|14177.1|14175.1|720
1587498900000|2020-04-21 19:55:00|14182.2|14180.1|14183|14181.7|14183.9|14182.2|14178.3|14177|870
1587499200000|2020-04-21 20:00:00|14183.1|14181.8|14186.7|14184.6|14189|14187.3|14181.4|14179.6|572
1587499500000|2020-04-21 20:05:00|14186.8|14184.7|14194.6|14193.3|14195.2|14193.4|14186.6|14184.5|359
1587499800000|2020-04-21 20:10:00|14194.7|14193.4|14196|14194.7|14197.6|14195.9|14192.3|14191|398
1587500100000|2020-04-21 20:15:00|14196.1|14194.8|14196.1|14194.8|14199.1|14197.5|14194.6|14193.3|230
1587500400000|2020-04-21 20:20:00|14195.9|14194.6|14198|14196.7|14198.8|14197.5|14195.5|14194.2|218
1587500700000|2020-04-21 20:25:00|14198.1|14196.8|14197.7|14196.4|14199.8|14198.3|14197.1|14195.6|210
1587501000000|2020-04-21 20:30:00|14197.6|14196.3|14197.6|14195.5|14200.6|14198.9|14196.9|14195.4|357
1587501300000|2020-04-21 20:35:00|14197.9|14195.8|14200.7|14198.6|14201.8|14200.2|14197.1|14195.4|277
1587501600000|2020-04-21 20:40:00|14200.5|14198.4|14201.7|14199.6|14202.4|14200.7|14199|14197.5|216
1587501900000|2020-04-21 20:45:00|14201.5|14199.4|14199.8|14197.7|14202|14200.3|14199.5|14197.4|244
1587502200000|2020-04-21 20:50:00|14199.7|14197.6|14206.7|14204.6|14208.1|14206|14199.6|14197.6|415
1587502500000|2020-04-21 20:55:00|14206.6|14204.5|14212|14209.3|14213.1|14210.7|14206.1|14204|719
1587502800000|2020-04-21 21:00:00|14212.3|14209|14213|14209|14214|14209.9|14212.1|14208.7|58
1587503100000|2020-04-21 21:05:00|14212.9|14208.9|14209.7|14201.7|14213.2|14209.4|14206.2|14198.8|302
1587503400000|2020-04-21 21:10:00|14209.8|14201.8|14209.7|14201.7|14211.2|14204.4|14208.4|14200.8|134
1587503700000|2020-04-21 21:15:00|14209.6|14201.6|14206.2|14200.7|14210.9|14204.7|14205.2|14199.6|235
1587504000000|2020-04-21 21:20:00|14205.9|14201.2|14209.3|14204.7|14210.2|14204.7|14205.1|14200.1|202
1587504300000|2020-04-21 21:25:00|14209.7|14205.1|14209.8|14201.8|14211.4|14207.7|14204.6|14198.7|372
1587504600000|2020-04-21 21:30:00|14210.1|14202.1|14206.7|14202.2|14210.1|14203.5|14206.3|14200.6|370
1587504900000|2020-04-21 21:35:00|14207.1|14203|14207.7|14202.3|14208.8|14203.3|14205.9|14200.6|314
1587505200000|2020-04-21 21:40:00|14207.5|14202.6|14206.9|14202.5|14209.2|14204.1|14205.6|14201.2|380
1587505500000|2020-04-21 21:45:00|14208.1|14202.4|14206.2|14201|14208.1|14204.3|14205.1|14200.5|334
1587505800000|2020-04-21 21:50:00|14206.3|14201.2|14200.2|14193.8|14206.4|14201.3|14194.6|14190|484
1587506100000|2020-04-21 21:55:00|14200.6|14194.5|14200.3|14192.3|14203.7|14197.6|14198.5|14191.5|210
1587506400000|2020-04-21 22:00:00|14200.2|14192.2|14205.6|14201.9|14205.8|14202.6|14200.1|14192.2|566
1587506700000|2020-04-21 22:05:00|14205.5|14202|14198.8|14196.7|14205.5|14202.1|14197.7|14195.1|396
1587507000000|2020-04-21 22:10:00|14197.9|14195.8|14204|14200.8|14204.6|14201.8|14195.4|14192.5|403
1587507300000|2020-04-21 22:15:00|14204.1|14200.5|14208|14205.4|14208.5|14205.8|14200.8|14197|359
1587507600000|2020-04-21 22:20:00|14208.2|14205.2|14206.3|14203.9|14208.6|14206.1|14206.1|14203.2|315
1587507900000|2020-04-21 22:25:00|14206.5|14204|14204|14201.3|14206.7|14204.2|14203.2|14201.1|317
1587508200000|2020-04-21 22:30:00|14203.7|14200.8|14202.3|14199|14207|14204.8|14201.7|14199|355
1587508500000|2020-04-21 22:35:00|14202.4|14199.2|14201.7|14199.1|14202.6|14199.9|14199.6|14196.7|331
1587508800000|2020-04-21 22:40:00|14201.8|14198.8|14202|14199.4|14203.3|14200.9|14199.8|14197.3|330
1587509100000|2020-04-21 22:45:00|14202.1|14199.5|14206.4|14203.4|14206.4|14204.1|14201.1|14198.1|305
1587509400000|2020-04-21 22:50:00|14206.2|14203.8|14210.1|14207.8|14210.4|14208|14205.6|14202.9|361
1587509700000|2020-04-21 22:55:00|14210.2|14207.7|14200.4|14198.3|14210.4|14208|14200|14198.3|368
1587510000000|2020-04-21 23:00:00|14200.5|14198.4|14203.7|14201.6|14205.2|14203.1|14199.4|14197.8|353
1587510300000|2020-04-21 23:05:00|14203.5|14201.3|14203.4|14201.3|14206.6|14204.5|14202.9|14200.8|308
1587510600000|2020-04-21 23:10:00|14203.3|14201.2|14202.8|14200.7|14204.1|14202|14201.6|14199.5|185
1587510900000|2020-04-21 23:15:00|14202.9|14200.8|14202.4|14200.3|14204.4|14202.3|14201.3|14199.4|172
1587511200000|2020-04-21 23:20:00|14202.5|14200.4|14198.2|14196.1|14202.5|14200.4|14198.1|14196|272
1587511500000|2020-04-21 23:25:00|14198.3|14196.2|14197.1|14195|14199.6|14197.5|14196.4|14194.3|269
1587511800000|2020-04-21 23:30:00|14197|14194.9|14197.8|14195.7|14198.6|14196.5|14196.6|14194.5|208
1587512100000|2020-04-21 23:35:00|14197.9|14195.8|14194.3|14192.2|14197.9|14195.8|14193.3|14191.6|243
1587512400000|2020-04-21 23:40:00|14194.2|14192.1|14191.8|14189.7|14195.2|14193.1|14191.3|14189.2|220
1587512700000|2020-04-21 23:45:00|14191.7|14189.6|14190|14187.9|14192.3|14190.2|14189.6|14187.7|155
1587513000000|2020-04-21 23:50:00|14189.9|14187.8|14192.4|14190.3|14193|14191.1|14189.9|14187.8|180
1587513300000|2020-04-21 23:55:00|14192.2|14190.1|14192.9|14190.8|14194.1|14192|14191.7|14189.7|244
1587513600000|2020-04-22 00:00:00|14192|14190.7|14188.3|14186.2|14192.8|14191.1|14184.6|14183.1|557
1587513900000|2020-04-22 00:05:00|14188.4|14186.3|14194.1|14192|14198.8|14196.7|14188.4|14186.3|694
1587514200000|2020-04-22 00:10:00|14193.8|14191.7|14196|14193.9|14196.6|14194.5|14191.3|14189.7|603
1587514500000|2020-04-22 00:15:00|14196.1|14194|14197.6|14195.5|14198.7|14197|14194|14192.7|536
1587514800000|2020-04-22 00:20:00|14197.5|14195.4|14198.9|14196.8|14200.7|14199|14196.7|14195|551
1587515100000|2020-04-22 00:25:00|14199|14196.9|14206.4|14204.3|14207.8|14205.7|14198.1|14196.4|615
1587515400000|2020-04-22 00:30:00|14206.2|14204.1|14208.7|14206.6|14209|14206.9|14204|14201.9|570
1587515700000|2020-04-22 00:35:00|14208.6|14206.5|14203.9|14201.8|14208.7|14206.6|14203.1|14201|600
1587516000000|2020-04-22 00:40:00|14203.8|14201.7|14203.5|14201.4|14206.6|14204.5|14201.2|14199.1|447
1587516300000|2020-04-22 00:45:00|14203.4|14201.3|14203|14200.9|14204.6|14202.4|14198.7|14197|463
1587516600000|2020-04-22 00:50:00|14203.1|14201|14201.9|14199.8|14205.4|14203.3|14201.7|14199.6|411
1587516900000|2020-04-22 00:55:00|14201.4|14199.3|14196.2|14194.1|14201.4|14199.3|14196.1|14194|338
1587517200000|2020-04-22 01:00:00|14195.8|14193.7|14201.9|14199.8|14202.2|14200.1|14193|14190.9|594
1587517500000|2020-04-22 01:05:00|14201.8|14199.7|14195.8|14193.7|14204.2|14202.1|14195.2|14193.1|492
1587517800000|2020-04-22 01:10:00|14195.7|14193.6|14193.8|14191.7|14195.8|14193.7|14189.8|14188.2|482
1587518100000|2020-04-22 01:15:00|14193.9|14191.6|14192.6|14190.5|14198.2|14196.1|14191.2|14189.1|561
1587518400000|2020-04-22 01:20:00|14192.5|14190.4|14195.2|14193.1|14195.4|14193.3|14190.9|14188.9|463
1587518700000|2020-04-22 01:25:00|14195.1|14193|14197.5|14195.1|14198.6|14196.6|14195.1|14193|467
1587519000000|2020-04-22 01:30:00|14197.4|14195|14203.2|14201.1|14203.6|14201.5|14195.2|14193.1|618
1587519300000|2020-04-22 01:35:00|14203.1|14201|14206.8|14204.7|14209.4|14207.8|14200.9|14198.8|644
1587519600000|2020-04-22 01:40:00|14206.7|14204.6|14209.5|14207.4|14210.5|14208.4|14205.3|14203.2|581
1587519900000|2020-04-22 01:45:00|14209.4|14207.3|14213|14210.9|14213.4|14212.1|14208.6|14206.5|569
1587520200000|2020-04-22 01:50:00|14213.1|14211|14207.3|14205.2|14214|14212.7|14206.6|14205|604
1587520500000|2020-04-22 01:55:00|14207.4|14205.3|14203.7|14201.6|14207.8|14205.9|14200.9|14198.8|601
1587520800000|2020-04-22 02:00:00|14204.2|14202.1|14205.8|14203.7|14207.8|14205.7|14203.1|14201|455
1587521100000|2020-04-22 02:05:00|14205.4|14203.3|14182.3|14180|14205.7|14203.6|14171.1|14167.3|734
1587521400000|2020-04-22 02:10:00|14181.6|14179.5|14188.7|14186.6|14190.1|14188|14178.7|14176.3|1096
1587521700000|2020-04-22 02:15:00|14188.8|14186.5|14186.3|14184.2|14190.6|14188.4|14175.7|14173.4|893
1587522000000|2020-04-22 02:20:00|14186.2|14184.1|14190.4|14188.3|14191.2|14189.3|14184.4|14182.3|707
1587522300000|2020-04-22 02:25:00|14190.5|14188.4|14189.2|14187.1|14191.8|14189.7|14184.8|14183.5|577
1587522600000|2020-04-22 02:30:00|14188.7|14186.6|14186.9|14184.7|14193.8|14191.7|14186.7|14184.6|594
1587522900000|2020-04-22 02:35:00|14187|14184.8|14190.9|14188.8|14194.5|14192.4|14185.9|14183.8|548
1587523200000|2020-04-22 02:40:00|14191.1|14189|14190.9|14188.8|14191.8|14190.3|14186.3|14184.3|536
1587523500000|2020-04-22 02:45:00|14190.8|14188.7|14187.4|14185.3|14191.5|14189.3|14186.3|14185|358
1587523800000|2020-04-22 02:50:00|14187.2|14185.1|14194.4|14192.3|14195|14192.9|14186.7|14184.6|432
1587524100000|2020-04-22 02:55:00|14194.5|14192.4|14191.7|14189.6|14195.7|14194.1|14189.3|14187.2|466
1587524400000|2020-04-22 03:00:00|14191.6|14189.5|14192.6|14190.5|14195.9|14194.5|14191.5|14189.4|362
1587524700000|2020-04-22 03:05:00|14192.7|14190.6|14192|14189.9|14193.8|14192.4|14189.8|14187.9|452
1587525000000|2020-04-22 03:10:00|14191.9|14189.8|14195.6|14193.5|14197.2|14195.4|14190.6|14188.5|362
1587525300000|2020-04-22 03:15:00|14195.5|14193.4|14202.4|14200.3|14202.6|14200.5|14195.5|14193.4|342
1587525600000|2020-04-22 03:20:00|14202.7|14200.6|14211.6|14209.5|14211.7|14209.6|14202.2|14200.6|499
1587525900000|2020-04-22 03:25:00|14211.5|14209.4|14205.8|14203.7|14211.8|14209.7|14203.4|14201.3|692
1587526200000|2020-04-22 03:30:00|14205.4|14203.3|14205.4|14203.3|14208.8|14207.3|14203.7|14201.6|494
1587526500000|2020-04-22 03:35:00|14205.8|14203.7|14211.6|14209.5|14211.6|14210.1|14204.6|14202.9|505
1587526800000|2020-04-22 03:40:00|14211.5|14209.4|14217|14215.7|14217.6|14216|14209.4|14207.6|672
1587527100000|2020-04-22 03:45:00|14217.1|14215.8|14221.6|14219.5|14221.9|14220.1|14215.5|14213.7|615
1587527400000|2020-04-22 03:50:00|14221.7|14219.6|14216.9|14215.6|14222.6|14220.9|14215.8|14213.7|518
1587527700000|2020-04-22 03:55:00|14216.8|14215.5|14220.5|14218.4|14222.2|14220.1|14214.1|14212|499
1587528000000|2020-04-22 04:00:00|14220.6|14218.5|14218.3|14216.2|14224.1|14222.2|14216.8|14214.7|579
1587528300000|2020-04-22 04:05:00|14218.2|14216.1|14219|14216.9|14220.1|14218|14215.8|14214.1|468
1587528600000|2020-04-22 04:10:00|14219.2|14217.1|14225.2|14223.1|14225.7|14223.6|14218.4|14216.8|341
1587528900000|2020-04-22 04:15:00|14224.5|14223.2|14228.8|14226.7|14229.3|14228|14223.2|14221.3|370
1587529200000|2020-04-22 04:20:00|14228.7|14226.6|14229.1|14227|14229.8|14228.4|14227.3|14225.7|432
1587529500000|2020-04-22 04:25:00|14229.2|14227.1|14228.8|14226.7|14231.4|14230|14228.1|14226.6|336
1587529800000|2020-04-22 04:30:00|14228.6|14226.5|14223.3|14221.2|14230.6|14228.5|14223.2|14221.1|621
1587530100000|2020-04-22 04:35:00|14223.4|14221.3|14229.6|14227.5|14230|14227.9|14222.1|14220|539
1587530400000|2020-04-22 04:40:00|14229.7|14227.6|14229.5|14227.4|14230.4|14228.3|14227.5|14225.4|477
1587530700000|2020-04-22 04:45:00|14229.4|14227.3|14230.7|14228.6|14233.4|14231.6|14227.7|14225.8|552
1587531000000|2020-04-22 04:50:00|14230.6|14228.5|14231.3|14229.2|14233.5|14231.4|14229.2|14227.1|472
1587531300000|2020-04-22 04:55:00|14231.2|14229.1|14234.8|14232.7|14235.4|14233.7|14231.1|14229|489
1587531600000|2020-04-22 05:00:00|14235.3|14233.2|14231.9|14229.8|14238.9|14237.3|14231.8|14229.7|562
1587531900000|2020-04-22 05:05:00|14232|14229.9|14231.3|14229.2|14232.9|14230.8|14223.8|14221.7|652
1587532200000|2020-04-22 05:10:00|14231.1|14229|14231.5|14229.4|14232.6|14230.6|14228.3|14226.5|535
1587532500000|2020-04-22 05:15:00|14231.1|14229|14230.8|14228.7|14233.3|14231.4|14229.3|14227.2|563
1587532800000|2020-04-22 05:20:00|14230.7|14228.6|14233.9|14232.6|14236.6|14234.7|14229.4|14227.3|382
1587533100000|2020-04-22 05:25:00|14233.8|14232.5|14226.1|14224.8|14234.6|14232.8|14225.5|14223.4|537
1587533400000|2020-04-22 05:30:00|14226.6|14224.5|14212.5|14210.4|14227.1|14225.6|14212.2|14210.1|698
1587533700000|2020-04-22 05:35:00|14210.5|14208.4|14209.8|14207.7|14217.3|14215.2|14209.6|14207.5|554
1587534000000|2020-04-22 05:40:00|14209.9|14207.8|14205.5|14203.4|14212|14209.9|14199|14196.9|669
1587534300000|2020-04-22 05:45:00|14205.6|14203.5|14208.4|14206.3|14213.6|14211.6|14203.6|14201.5|677
1587534600000|2020-04-22 05:50:00|14208.5|14206.4|14203.4|14201.3|14210|14207.9|14200.2|14198.1|766
1587534900000|2020-04-22 05:55:00|14203.5|14201.4|14201.2|14199.1|14204.8|14202.7|14197.9|14196|686
1587535200000|2020-04-22 06:00:00|14201.1|14199|14217.8|14215.7|14218|14215.9|14200.5|14198.7|746
1587535500000|2020-04-22 06:05:00|14217.9|14215.8|14212.9|14210.8|14221.3|14219.2|14211|14208.9|736
1587535800000|2020-04-22 06:10:00|14213.1|14211|14205.2|14203.1|14220.3|14218.2|14203.7|14201.6|773
1587536100000|2020-04-22 06:15:00|14205.3|14203.2|14189|14186.9|14205.5|14203.4|14181.3|14179.2|1286
1587536400000|2020-04-22 06:20:00|14189.3|14187.2|14189.6|14187.5|14192.8|14191|14184.1|14182|960
1587536700000|2020-04-22 06:25:00|14189.7|14187.6|14184.5|14182.4|14192.4|14190.7|14182|14179.9|945
1587537000000|2020-04-22 06:30:00|14184.4|14182.3|14181.8|14179.7|14193.1|14190.9|14180.7|14178.8|856
1587537300000|2020-04-22 06:35:00|14182.7|14180.6|14177.6|14175.5|14182.8|14180.7|14174.8|14172.7|812
1587537600000|2020-04-22 06:40:00|14177.7|14175.6|14177|14174.9|14186.3|14184.6|14175.4|14174|709
1587537900000|2020-04-22 06:45:00|14177.1|14175|14169|14166.9|14181.9|14179.8|14167.8|14165.7|793
1587538200000|2020-04-22 06:50:00|14168.9|14166.8|14165|14163.7|14170.9|14168.8|14164.6|14163.3|750
1587538500000|2020-04-22 06:55:00|14165.1|14163.8|14175.1|14173|14175.2|14173.1|14165|14163.7|700
1587538800000|2020-04-22 07:00:00|14175|14172.9|14179.9|14177.8|14182.7|14181.1|14170.6|14168.5|931
1587539100000|2020-04-22 07:05:00|14180.1|14178|14174.6|14172.5|14183.8|14182|14174.5|14172.4|809
1587539400000|2020-04-22 07:10:00|14174.3|14172.2|14177|14174.9|14179.6|14177.7|14165.9|14163.8|966
1587539700000|2020-04-22 07:15:00|14176.9|14174.8|14176.3|14174.2|14182.1|14180|14172.8|14170.7|829
1587540000000|2020-04-22 07:20:00|14176.2|14174.1|14172.1|14170|14177.3|14175.9|14164.1|14162.2|844
1587540300000|2020-04-22 07:25:00|14171.9|14169.8|14171.9|14169.8|14175.7|14173.9|14166.6|14164.5|954
1587540600000|2020-04-22 07:30:00|14172|14169.9|14169.4|14168.1|14172.3|14170.4|14161.6|14160.3|935
1587540900000|2020-04-22 07:35:00|14169.3|14168|14175.3|14173.2|14175.5|14173.9|14164.6|14162.5|813
1587541200000|2020-04-22 07:40:00|14174.7|14172.6|14151.5|14149.4|14175.5|14173.9|14140.6|14138.5|973
1587541500000|2020-04-22 07:45:00|14151.6|14149.5|14144.9|14142.8|14155.2|14153.1|14143.3|14141.5|984
1587541800000|2020-04-22 07:50:00|14145|14142.9|14144.6|14142.5|14146.6|14144.5|14140.4|14138.3|842
1587542100000|2020-04-22 07:55:00|14144.7|14142.6|14145.6|14143.5|14149.2|14147.1|14141.2|14139.4|736
1587542400000|2020-04-22 08:00:00|14145|14142.9|14141.1|14139.8|14152.1|14150|14141|14139.1|904
1587542700000|2020-04-22 08:05:00|14141|14139.7|14151.7|14149.6|14158|14155.9|14140.8|14138.7|847
1587543000000|2020-04-22 08:10:00|14151.9|14149.8|14154.2|14152.9|14157.9|14156.5|14151.5|14149.4|736
1587543300000|2020-04-22 08:15:00|14154.8|14152.7|14152.8|14150.7|14157|14155.1|14149|14146.9|605
1587543600000|2020-04-22 08:20:00|14152.4|14151.1|14154.3|14152.2|14156|14154.5|14150.2|14148.1|657
1587543900000|2020-04-22 08:25:00|14154.4|14152.3|14161.7|14159.6|14166.7|14164.6|14151.6|14150.1|932
1587544200000|2020-04-22 08:30:00|14161.2|14159.1|14160.5|14158.4|14164.4|14162.3|14155.5|14153.4|717
1587544500000|2020-04-22 08:35:00|14160.1|14158.8|14154.7|14153.4|14161.6|14160.3|14152.2|14150.4|621
1587544800000|2020-04-22 08:40:00|14154.6|14153.3|14157.7|14155.6|14160.2|14158.3|14153|14151.2|698
1587545100000|2020-04-22 08:45:00|14157.6|14155.5|14160.9|14158.8|14162.2|14160.5|14154.6|14152.5|803
1587545400000|2020-04-22 08:50:00|14161.5|14159.4|14153.1|14151.8|14162.7|14160.6|14151.2|14149.5|778
1587545700000|2020-04-22 08:55:00|14153|14151.7|14151|14148.9|14154|14152.4|14143.4|14142|612
1587546000000|2020-04-22 09:00:00|14150.5|14148.4|14146.8|14144.7|14150.5|14148.4|14141.9|14139.8|740
1587546300000|2020-04-22 09:05:00|14146.7|14144.6|14146.5|14144.4|14147.3|14145.2|14140.4|14138.5|594
1587546600000|2020-04-22 09:10:00|14146.6|14144.5|14143.8|14141.7|14147.1|14145.3|14138.8|14137.5|621
1587546900000|2020-04-22 09:15:00|14143.9|14141.8|14149.8|14147.7|14150.2|14148.3|14141.3|14139.3|685
1587547200000|2020-04-22 09:20:00|14149.9|14147.8|14147.8|14145.7|14150.2|14148.1|14143.1|14141|698
1587547500000|2020-04-22 09:25:00|14148|14145.9|14143.7|14141.6|14149|14147.5|14141.8|14139.7|835
1587547800000|2020-04-22 09:30:00|14143.8|14141.7|14151.4|14149.3|14156.6|14154.5|14143.4|14141.3|672
1587548100000|2020-04-22 09:35:00|14151|14148.9|14145.4|14143.3|14152.1|14150|14142.8|14141|507
1587548400000|2020-04-22 09:40:00|14146.2|14144.1|14138.2|14136.1|14147|14144.9|14131.7|14129.9|722
1587548700000|2020-04-22 09:45:00|14138.3|14136.2|14143.3|14141.2|14144.9|14142.8|14136.2|14134.6|780
1587549000000|2020-04-22 09:50:00|14143.2|14141.1|14132.9|14130.8|14143.4|14141.3|14132.7|14130.6|679
1587549300000|2020-04-22 09:55:00|14132.8|14130.7|14135.9|14134.6|14136|14134.6|14131|14129.7|717
1587549600000|2020-04-22 10:00:00|14136|14134.7|14133.6|14131.5|14138.8|14137.3|14132.9|14131|523
1587549900000|2020-04-22 10:05:00|14133.2|14131.9|14137.6|14135.5|14138.6|14136.8|14133|14131.6|618
1587550200000|2020-04-22 10:10:00|14137.5|14135.4|14141.3|14140|14144.1|14142.4|14135.7|14133.6|473
1587550500000|2020-04-22 10:15:00|14141.4|14140.1|14145.2|14143.9|14148.2|14146.6|14138.2|14136.6|566
1587550800000|2020-04-22 10:20:00|14145.7|14143.6|14142.9|14140.8|14148|14146.7|14138.7|14136.9|464
1587551100000|2020-04-22 10:25:00|14143|14140.9|14145.8|14143.7|14146.1|14144.6|14139.9|14137.8|486
1587551400000|2020-04-22 10:30:00|14146|14143.9|14135.5|14134.2|14146.1|14144|14135.4|14133.8|425
1587551700000|2020-04-22 10:35:00|14135.6|14134.3|14145.4|14144.1|14147.4|14145.9|14134.8|14133.5|488
1587552000000|2020-04-22 10:40:00|14145.5|14144.2|14146.8|14145.5|14148.2|14146.4|14142.4|14140.6|488
1587552300000|2020-04-22 10:45:00|14146.7|14145.4|14142.5|14141.2|14147.9|14146.2|14136.8|14134.9|626
1587552600000|2020-04-22 10:50:00|14142.6|14141.3|14144.6|14142.5|14146.3|14145|14141.7|14140|545
1587552900000|2020-04-22 10:55:00|14144.3|14143|14133.3|14132|14147.1|14145.7|14132.1|14130|679
1587553200000|2020-04-22 11:00:00|14133.4|14132.1|14131.4|14130.1|14136.8|14135.1|14128.2|14126.9|652
1587553500000|2020-04-22 11:05:00|14131.3|14130|14142.2|14140.9|14143.7|14142.3|14130.7|14128.9|545
1587553800000|2020-04-22 11:10:00|14142.1|14140.8|14132.2|14130.1|14144.9|14143.3|14130.8|14129.5|727
1587554100000|2020-04-22 11:15:00|14131.8|14130.5|14136|14134.7|14136.7|14134.9|14128.8|14127.5|608
1587554400000|2020-04-22 11:20:00|14135.9|14134.6|14142.2|14140.9|14142.3|14141|14134.6|14133.3|555
1587554700000|2020-04-22 11:25:00|14142.1|14140.8|14144.5|14143.2|14145.7|14144.4|14138.6|14137.3|559
1587555000000|2020-04-22 11:30:00|14144.4|14143.1|14155.9|14154.6|14156|14154.7|14143.2|14141.9|703
1587555300000|2020-04-22 11:35:00|14155.8|14154.5|14147.3|14145.2|14156.8|14155.3|14144.6|14143|755
1587555600000|2020-04-22 11:40:00|14147.2|14145.1|14149.6|14148.3|14151.6|14150.3|14145.2|14143.9|629
1587555900000|2020-04-22 11:45:00|14149.7|14148.4|14153.1|14151.8|14156|14154.7|14149|14147.7|505
1587556200000|2020-04-22 11:50:00|14153.2|14151.9|14163.2|14161.9|14163.2|14161.9|14152.6|14151.1|551
1587556500000|2020-04-22 11:55:00|14163.1|14161.8|14145|14143.7|14163.4|14162.1|14143.5|14142.2|878
1587556800000|2020-04-22 12:00:00|14144.8|14143.5|14154|14152.7|14155.8|14154.2|14143.3|14142|716
1587557100000|2020-04-22 12:05:00|14153.9|14152.6|14155.6|14154.3|14155.9|14154.4|14147.6|14146|827
1587557400000|2020-04-22 12:10:00|14155.5|14154.2|14151.6|14150.3|14156.1|14154.8|14147.5|14146.2|771
1587557700000|2020-04-22 12:15:00|14151.5|14150.2|14143.9|14142.6|14156.6|14155.2|14143.8|14142.5|768
1587558000000|2020-04-22 12:20:00|14143.7|14142.4|14148.9|14147.6|14149.7|14147.9|14143.1|14141.8|734
1587558300000|2020-04-22 12:25:00|14148.8|14147.5|14153|14145|14155.6|14149.2|14144|14141.5|712
1587558600000|2020-04-22 12:30:00|14152.7|14144.7|14157|14154.9|14159.6|14154.9|14144|14141.2|1024
1587558900000|2020-04-22 12:35:00|14156.9|14154.8|14138.5|14137.2|14157.3|14155.2|14135.5|14134|815
1587559200000|2020-04-22 12:40:00|14138.3|14137|14128.7|14127.4|14141.2|14139.9|14127.2|14125.9|1258
1587559500000|2020-04-22 12:45:00|14128.8|14127.5|14131.6|14130.3|14131.9|14130.6|14122.2|14120.9|980
1587559800000|2020-04-22 12:50:00|14131.2|14129.9|14130.8|14129.5|14135.5|14134.2|14127.2|14125.5|724
1587560100000|2020-04-22 12:55:00|14130.7|14129.4|14129|14127.7|14136.8|14135.3|14128.4|14127|722
1587560400000|2020-04-22 13:00:00|14129.5|14128.2|14133.2|14131.1|14138.7|14136.6|14129.3|14127.5|792
1587560700000|2020-04-22 13:05:00|14132.9|14130.8|14139.6|14137.5|14140.6|14139|14130.6|14129.3|879
1587561000000|2020-04-22 13:10:00|14139.7|14137.6|14132.1|14130.8|14142.9|14141.6|14131.5|14129.8|712
1587561300000|2020-04-22 13:15:00|14131.9|14130.6|14133.3|14132|14136.5|14134.9|14130.2|14128.6|788
1587561600000|2020-04-22 13:20:00|14133.2|14131.9|14128.1|14126.8|14135.7|14134.2|14128.1|14126.8|797
1587561900000|2020-04-22 13:25:00|14128|14126.7|14140|14138.7|14141.7|14140.4|14126.2|14124.9|869
1587562200000|2020-04-22 13:30:00|14140.1|14138.8|14134.9|14132.8|14142.9|14141.1|14132.1|14130.1|1137
1587562500000|2020-04-22 13:35:00|14134.5|14133.2|14123.6|14122.3|14135.2|14133.9|14123.4|14122.1|874
1587562800000|2020-04-22 13:40:00|14123.7|14122.4|14122.8|14120.7|14126.2|14124.3|14115.7|14114.4|1203
1587563100000|2020-04-22 13:45:00|14122.6|14120.5|14139.5|14137.4|14139.6|14137.5|14118.1|14116.2|1168
1587563400000|2020-04-22 13:50:00|14139.4|14137.3|14146.1|14144|14146.1|14144.1|14130.7|14128.6|1014
1587563700000|2020-04-22 13:55:00|14146.2|14144.1|14137.6|14136.3|14147.7|14146.4|14137.1|14135.6|920
1587564000000|2020-04-22 14:00:00|14137.7|14135.5|14130.7|14129.4|14141|14138.9|14127.1|14125.1|1085
1587564300000|2020-04-22 14:05:00|14131.3|14129.2|14140.4|14139.1|14143.5|14142.1|14130.3|14128.2|1050
1587564600000|2020-04-22 14:10:00|14139.9|14138.6|14149.5|14148.2|14150.4|14149.1|14136.5|14134.7|873
1587564900000|2020-04-22 14:15:00|14149.4|14148.1|14158.7|14156.6|14163|14161.2|14146.5|14145.2|1079
1587565200000|2020-04-22 14:20:00|14158.8|14156.7|14161.3|14160|14164.2|14162.9|14154|14151.9|1163
1587565500000|2020-04-22 14:25:00|14161.4|14160.1|14161.3|14159.2|14162.9|14160.8|14155.6|14153.7|915
1587565800000|2020-04-22 14:30:00|14161.1|14159|14163.6|14162.3|14164|14162.7|14152.3|14150.6|1271
1587566100000|2020-04-22 14:35:00|14163.7|14162.4|14158.5|14157.2|14165.3|14163.7|14155.3|14153.9|989
1587566400000|2020-04-22 14:40:00|14158.4|14157.1|14151.6|14150.3|14159.8|14158.5|14145.8|14144.5|959
1587566700000|2020-04-22 14:45:00|14151.7|14150.4|14160.1|14158.8|14167.2|14165.1|14149.1|14147.6|1042
1587567000000|2020-04-22 14:50:00|14160.3|14159|14153.4|14152.1|14160.5|14159.2|14151.9|14150.6|911
1587567300000|2020-04-22 14:55:00|14153.1|14151.8|14154.6|14153.3|14157.8|14156.5|14147.7|14146.4|964
1587567600000|2020-04-22 15:00:00|14154.7|14153.4|14149.3|14148|14157.2|14155.9|14148.6|14147|1046
1587567900000|2020-04-22 15:05:00|14149.1|14147.8|14151.6|14149.5|14157.7|14156.4|14146.5|14144.4|928
1587568200000|2020-04-22 15:10:00|14151.5|14149.4|14147.9|14145.8|14154.5|14153.2|14146.5|14144.7|864
1587568500000|2020-04-22 15:15:00|14148.1|14146|14143.6|14142.3|14151.2|14149.9|14136.5|14135.2|893
1587568800000|2020-04-22 15:20:00|14143.5|14142.2|14149.8|14147.7|14154.2|14152.9|14143.1|14141.8|876
1587569100000|2020-04-22 15:25:00|14149.9|14147.8|14150|14148.7|14152.8|14151|14146.1|14144.6|932
1587569400000|2020-04-22 15:30:00|14150.1|14148.8|14144.5|14143.2|14150.1|14148.8|14141.5|14140.2|758
1587569700000|2020-04-22 15:35:00|14144.6|14143.3|14154|14151.9|14154.1|14152|14144.5|14143.2|571
1587570000000|2020-04-22 15:40:00|14153.5|14151.4|14148|14146.7|14153.5|14151.8|14147|14145.3|643
1587570300000|2020-04-22 15:45:00|14147.7|14146.4|14138.9|14137.6|14148.3|14147|14138.3|14137|619
1587570600000|2020-04-22 15:50:00|14138.8|14137.5|14135.7|14134.4|14142.2|14140.9|14134.7|14133.4|579
1587570900000|2020-04-22 15:55:00|14136.2|14134.9|14134.1|14132.8|14140.4|14139.1|14133.6|14132.3|617
1587571200000|2020-04-22 16:00:00|14133.9|14132.6|14136.8|14135.5|14139.2|14137.6|14133.3|14131.7|868
1587571500000|2020-04-22 16:05:00|14136.7|14135.4|14144.8|14143.5|14145.1|14143.7|14132.5|14131.2|652
1587571800000|2020-04-22 16:10:00|14145|14143.7|14154.8|14153.5|14155.1|14153.8|14144.6|14143.2|757
1587572100000|2020-04-22 16:15:00|14154.6|14153.3|14150.9|14149.6|14155|14153.7|14148.6|14147.1|669
1587572400000|2020-04-22 16:20:00|14150.8|14149.5|14147.6|14146.3|14151.4|14150.1|14146|14144.7|570
1587572700000|2020-04-22 16:25:00|14147.7|14146.4|14151.8|14150.5|14157|14155.7|14147.5|14146.2|689
1587573000000|2020-04-22 16:30:00|14151.9|14150.6|14148.8|14147.5|14152.7|14151.2|14146.3|14145|531
1587573300000|2020-04-22 16:35:00|14148.7|14147.4|14147.5|14146.2|14150.4|14149.1|14144.1|14142.8|480
1587573600000|2020-04-22 16:40:00|14147.3|14146|14152|14150.7|14153.8|14152.3|14146.2|14144.9|603
1587573900000|2020-04-22 16:45:00|14152.3|14151|14162.4|14161.1|14163.9|14162.3|14149.9|14148.6|631
1587574200000|2020-04-22 16:50:00|14162.6|14161.3|14166.5|14165.2|14175.6|14174.1|14162.1|14160.8|818
1587574500000|2020-04-22 16:55:00|14166.8|14165.5|14161.3|14160|14168.1|14166.8|14161.3|14160|696
1587574800000|2020-04-22 17:00:00|14161|14159.7|14159.3|14158|14164.7|14163.3|14158.7|14157.4|663
1587575100000|2020-04-22 17:05:00|14159.2|14157.9|14158.4|14157.1|14163.7|14162.4|14156.5|14155.2|691
1587575400000|2020-04-22 17:10:00|14158.3|14157|14153.2|14151.9|14159|14157.7|14152.5|14151.2|795
1587575700000|2020-04-22 17:15:00|14153.5|14152.2|14157.8|14155.7|14157.9|14156.3|14152.9|14151.4|727
1587576000000|2020-04-22 17:20:00|14157.7|14155.6|14160|14158.7|14161.3|14159.8|14155.4|14154|615
1587576300000|2020-04-22 17:25:00|14160.1|14158.8|14160.3|14159|14161.9|14160.4|14155.2|14153.9|722
1587576600000|2020-04-22 17:30:00|14160.4|14159.1|14169.7|14168.4|14171.5|14169.8|14156.8|14155.5|710
1587576900000|2020-04-22 17:35:00|14169.8|14168.5|14177.4|14176.1|14177.4|14176.1|14164.3|14163|742
1587577200000|2020-04-22 17:40:00|14177.6|14176.3|14177.8|14175.7|14183|14181.7|14173.8|14172.5|731
1587577500000|2020-04-22 17:45:00|14177.9|14175.8|14176.8|14174.7|14181.4|14180|14174.8|14173.3|894
1587577800000|2020-04-22 17:50:00|14176.9|14174.8|14173.3|14172|14177.1|14175.6|14169.7|14168.3|722
1587578100000|2020-04-22 17:55:00|14173.4|14172.1|14175.2|14173.1|14178|14176.7|14172.5|14171.2|795
1587578400000|2020-04-22 18:00:00|14175.5|14173.9|14171.8|14170.5|14176.3|14174.2|14169.1|14167.4|973
1587578700000|2020-04-22 18:05:00|14171.9|14170.6|14173.9|14171.8|14174.6|14172.9|14167.5|14165.7|905
1587579000000|2020-04-22 18:10:00|14174|14171.9|14172.1|14170.8|14176.5|14174.7|14169.6|14168.3|628
1587579300000|2020-04-22 18:15:00|14172.6|14171.3|14173.8|14171.7|14175|14173.3|14171.6|14170.3|513
1587579600000|2020-04-22 18:20:00|14172.8|14171.5|14173.6|14172.3|14174.9|14173.2|14168.5|14166.7|614
1587579900000|2020-04-22 18:25:00|14173.5|14172.2|14172|14170.7|14176.3|14174.5|14167.8|14166.2|797
1587580200000|2020-04-22 18:30:00|14171.9|14170.6|14173.9|14172.6|14174.2|14172.9|14166.5|14164.9|623
1587580500000|2020-04-22 18:35:00|14174|14172.7|14172.7|14171.4|14174.2|14172.9|14170.3|14168.7|457
1587580800000|2020-04-22 18:40:00|14172.6|14171.3|14176.2|14174.9|14177.5|14176|14172.3|14170.5|470
1587581100000|2020-04-22 18:45:00|14175.9|14174.6|14174.9|14173.6|14177.2|14175.6|14172.9|14171.2|543
1587581400000|2020-04-22 18:50:00|14174.8|14173.5|14174.2|14172.9|14177.2|14175.8|14170.7|14169.1|695
1587581700000|2020-04-22 18:55:00|14174.3|14173|14186.5|14185.2|14187.7|14186.4|14173.4|14172.1|692
1587582000000|2020-04-22 19:00:00|14186.9|14185.6|14179.2|14177.9|14190.2|14188.9|14178.5|14176.7|725
1587582300000|2020-04-22 19:05:00|14179.1|14177.8|14181.1|14179|14182.1|14180.3|14178|14176.1|654
1587582600000|2020-04-22 19:10:00|14181|14178.9|14188.8|14186.7|14189|14187.5|14179.9|14177.9|568
1587582900000|2020-04-22 19:15:00|14188.7|14186.6|14193.4|14191.3|14196.8|14195.5|14185.7|14184.4|651
1587583200000|2020-04-22 19:20:00|14193.3|14191.2|14192.8|14190.7|14195.1|14193.2|14189.5|14188.2|486
1587583500000|2020-04-22 19:25:00|14193.1|14191|14190.7|14188.6|14194.8|14192.8|14187.6|14185.8|485
1587583800000|2020-04-22 19:30:00|14190.8|14188.7|14189.7|14187.6|14192.2|14190.7|14187.6|14185.8|534
1587584100000|2020-04-22 19:35:00|14189.6|14187.5|14186.6|14184.5|14189.9|14188.1|14185.1|14183.1|458
1587584400000|2020-04-22 19:40:00|14186.4|14184.3|14172.7|14170.6|14186.4|14184.3|14171.2|14169.6|708
1587584700000|2020-04-22 19:45:00|14172.9|14170.8|14174.1|14172.8|14178|14176|14172.7|14170.8|427
1587585000000|2020-04-22 19:50:00|14174.2|14172.9|14173.8|14171.7|14177.5|14176|14171.3|14169.2|598
1587585300000|2020-04-22 19:55:00|14173.4|14171.3|14183.8|14182.5|14184.1|14182.6|14172.9|14171.1|739
1587585600000|2020-04-22 20:00:00|14184.6|14182.8|14186.4|14184.3|14187.9|14186.4|14182.9|14181.1|551
1587585900000|2020-04-22 20:05:00|14186.5|14184.4|14186.8|14185.5|14188.2|14186.4|14186.3|14184.2|258
1587586200000|2020-04-22 20:10:00|14186.7|14185.4|14184.5|14182.4|14187.1|14185.5|14184.1|14182.2|199
1587586500000|2020-04-22 20:15:00|14184.4|14182.3|14180.4|14179.1|14185|14183.1|14180.2|14178.6|215
1587586800000|2020-04-22 20:20:00|14180.5|14179.2|14173.5|14171.4|14180.5|14179.2|14173.2|14171.4|231
1587587100000|2020-04-22 20:25:00|14173.3|14172|14168.3|14167|14174.6|14173.1|14168.3|14167|277
1587587400000|2020-04-22 20:30:00|14169.2|14167.9|14171.2|14169.9|14171.4|14170.1|14166|14164.2|301
1587587700000|2020-04-22 20:35:00|14171.1|14169.8|14172.2|14170.9|14174.3|14172.5|14169.9|14168.2|264
1587588000000|2020-04-22 20:40:00|14172.3|14171|14169.3|14168|14173|14171.7|14166.5|14165.2|238
1587588300000|2020-04-22 20:45:00|14169|14167.7|14162.6|14161.3|14169.4|14167.7|14162.6|14160.7|249
1587588600000|2020-04-22 20:50:00|14162.5|14161.2|14163.6|14161.5|14163.6|14161.5|14158.2|14156.1|313
1587588900000|2020-04-22 20:55:00|14163.7|14161.6|14161.7|14159.4|14167.1|14165|14159.9|14157.3|588
1587589200000|2020-04-22 21:00:00|14161.8|14159.3|14166.7|14159.5|14166.7|14163.1|14161.1|14158.4|112
1587589500000|2020-04-22 21:05:00|14166.8|14158.8|14164.7|14158|14167.8|14161.3|14163.7|14156.3|284
1587589800000|2020-04-22 21:10:00|14164.8|14158.1|14166.4|14161|14168.2|14161.6|14162.6|14156.3|353
1587590100000|2020-04-22 21:15:00|14166.7|14161.8|14167.5|14160.9|14168.8|14164.7|14166.1|14159.2|426
1587590400000|2020-04-22 21:20:00|14167|14161.6|14166.6|14160.8|14167.7|14162.5|14166.1|14159.3|263
1587590700000|2020-04-22 21:25:00|14166.3|14160.9|14166.9|14160.8|14167.7|14162.7|14165.7|14159.4|287
1587591000000|2020-04-22 21:30:00|14167|14161.1|14166.7|14161.5|14168.3|14162.3|14165.4|14160|314
1587591300000|2020-04-22 21:35:00|14166.9|14161.3|14166|14162|14167.7|14162.8|14165|14159.5|206
1587591600000|2020-04-22 21:40:00|14167.2|14162.3|14166.4|14161.6|14168.8|14163.3|14165|14160.8|137
1587591900000|2020-04-22 21:45:00|14166.5|14161.5|14166.7|14161.7|14169.8|14164.3|14165|14160.8|164
1587592200000|2020-04-22 21:50:00|14166.8|14161.9|14167|14161.9|14168.1|14163.3|14162.9|14161.2|147
1587592500000|2020-04-22 21:55:00|14166.9|14162|14169.3|14162.4|14173.3|14165.7|14165.2|14160.3|372
1587592800000|2020-04-22 22:00:00|14169.4|14163.2|14168.3|14165.2|14170.1|14166.3|14164.9|14160.9|463
1587593100000|2020-04-22 22:05:00|14168.2|14165.3|14161.9|14159.6|14169|14166.3|14160.6|14158.5|401
1587593400000|2020-04-22 22:10:00|14162|14159.7|14162.5|14160.2|14163.5|14161.3|14161.8|14159.3|276
1587593700000|2020-04-22 22:15:00|14162.6|14160.3|14166|14163.3|14166.6|14163.5|14162.4|14159.3|238
1587594000000|2020-04-22 22:20:00|14166.1|14163.4|14165.1|14162.7|14166.4|14163.7|14165|14162.5|171
1587594300000|2020-04-22 22:25:00|14165|14162.6|14164.5|14162|14166.3|14163.6|14163.5|14161.1|243
1587594600000|2020-04-22 22:30:00|14164.6|14162.1|14166.5|14163.8|14166.8|14164.7|14164.5|14161.7|219
1587594900000|2020-04-22 22:35:00|14166.7|14163.9|14166.2|14163.2|14167.6|14165.1|14165.7|14163|187
1587595200000|2020-04-22 22:40:00|14166.3|14163.3|14162.4|14160.3|14166.4|14163.9|14162.2|14159.6|270
1587595500000|2020-04-22 22:45:00|14162.6|14160.5|14163.7|14161.6|14164.4|14162|14161.4|14159.2|228
1587595800000|2020-04-22 22:50:00|14163.9|14161.7|14164.6|14162.5|14165.2|14162.9|14163.5|14161.2|184
1587596100000|2020-04-22 22:55:00|14164.3|14162.2|14164.4|14162|14165.7|14163.5|14163.9|14161.7|221
1587596400000|2020-04-22 23:00:00|14164.1|14161.9|14168.3|14166.2|14168.4|14166.3|14162.5|14161|388
1587596700000|2020-04-22 23:05:00|14168.4|14166.3|14170.3|14168|14172.3|14170.2|14168.3|14166.1|313
1587597000000|2020-04-22 23:10:00|14170.1|14168.1|14170.7|14168.5|14172|14169.9|14169.8|14167.5|253
1587597300000|2020-04-22 23:15:00|14171|14168.6|14170.3|14168.2|14171.9|14169.8|14169.7|14167.6|220
1587597600000|2020-04-22 23:20:00|14170.2|14168.1|14169.6|14167.5|14170.2|14168.1|14168.7|14166.6|179
1587597900000|2020-04-22 23:25:00|14169.5|14167.4|14168.4|14166.3|14171.8|14169.8|14168|14165.9|254
1587598200000|2020-04-22 23:30:00|14168.5|14166.4|14172.2|14170.1|14174.8|14172.7|14168.4|14166.3|371
1587598500000|2020-04-22 23:35:00|14172.3|14170.2|14179.4|14177.3|14179.7|14177.6|14171.7|14170.1|411
1587598800000|2020-04-22 23:40:00|14179.6|14177.4|14184.3|14182.2|14186|14184.3|14179.5|14177.4|475
1587599100000|2020-04-22 23:45:00|14184.6|14182.5|14186.1|14184|14188.3|14186.2|14184.5|14182.4|321
1587599400000|2020-04-22 23:50:00|14186.2|14184.1|14186.7|14184.6|14190.8|14188.7|14185.5|14183.4|367
1587599700000|2020-04-22 23:55:00|14186.9|14184.8|14186.7|14184.6|14189.5|14187.4|14186.4|14184.2|431
1587600000000|2020-04-23 00:00:00|14186.8|14184.7|14183.2|14181.1|14188.7|14186.6|14183.2|14181.1|603
1587600300000|2020-04-23 00:05:00|14183.3|14181.2|14180|14178.7|14183.3|14181.6|14179.5|14177.7|283
1587600600000|2020-04-23 00:10:00|14180.1|14178.8|14185.7|14183.6|14185.7|14184|14180|14178.7|261
1587600900000|2020-04-23 00:15:00|14185.6|14183.5|14187.1|14185|14188.9|14187.2|14185|14183.2|391
1587601200000|2020-04-23 00:20:00|14187.3|14185.2|14191.6|14189.5|14197.1|14195|14187.2|14185.1|581
1587601500000|2020-04-23 00:25:00|14191.7|14189.6|14188.4|14186.3|14192.7|14190.6|14187.4|14185.3|532
1587601800000|2020-04-23 00:30:00|14188.5|14186.4|14190.4|14188.3|14191.4|14189.3|14188.2|14186.1|532
1587602100000|2020-04-23 00:35:00|14190.5|14188.4|14186.9|14184.8|14190.9|14188.8|14185.2|14183.4|276
1587602400000|2020-04-23 00:40:00|14186.8|14184.7|14184.6|14182.5|14189.7|14187.6|14184.4|14182.3|321
1587602700000|2020-04-23 00:45:00|14184.7|14182.6|14191.7|14189.6|14191.8|14189.7|14184.6|14182.5|444
1587603000000|2020-04-23 00:50:00|14191.8|14189.7|14197.6|14195.5|14197.7|14195.6|14190.2|14188.1|473
1587603300000|2020-04-23 00:55:00|14197.7|14195.6|14195.8|14193.7|14199.6|14197.5|14194.8|14192.9|470
1587603600000|2020-04-23 01:00:00|14195.7|14193.6|14186.5|14184.4|14196|14193.9|14186|14184.2|568
1587603900000|2020-04-23 01:05:00|14186.6|14184.5|14181.8|14179.7|14189.1|14187.1|14180.5|14178.4|482
1587604200000|2020-04-23 01:10:00|14181.9|14179.6|14185.9|14183.8|14186.6|14184.5|14181.5|14179.4|482
1587604500000|2020-04-23 01:15:00|14186|14183.9|14179.1|14177|14186.9|14184.8|14177.3|14175.2|570
1587604800000|2020-04-23 01:20:00|14179|14176.9|14176.6|14174.5|14179.4|14177.3|14171.8|14169.7|624
1587605100000|2020-04-23 01:25:00|14176.5|14174.4|14179.7|14177.6|14181.2|14179.3|14173.9|14171.8|528
1587605400000|2020-04-23 01:30:00|14179.6|14177.5|14174.3|14172.2|14180.4|14178.3|14173.6|14171.7|590
1587605700000|2020-04-23 01:35:00|14174.2|14172.1|14170.5|14168.4|14174.3|14172.2|14166.9|14165.1|513
1587606000000|2020-04-23 01:40:00|14170.4|14168.3|14175.2|14173.1|14176|14174.3|14170.1|14168|538
1587606300000|2020-04-23 01:45:00|14174.8|14173.5|14170|14167.9|14175.7|14173.6|14169.5|14167.4|522
1587606600000|2020-04-23 01:50:00|14170.1|14168|14169.1|14167|14171.4|14169.6|14166.1|14164.5|515
1587606900000|2020-04-23 01:55:00|14169|14166.9|14168.3|14167|14170.8|14168.7|14167.5|14165.4|494
1587607200000|2020-04-23 02:00:00|14168.2|14166.9|14167.9|14166.6|14171.9|14169.8|14167|14165.2|476
1587607500000|2020-04-23 02:05:00|14167.8|14166.5|14172.4|14170.3|14173.4|14171.6|14167.8|14166|485
1587607800000|2020-04-23 02:10:00|14172.3|14170.2|14173.5|14171.4|14173.7|14171.6|14170|14167.9|379
1587608100000|2020-04-23 02:15:00|14173.6|14171.5|14178.6|14176.5|14178.9|14176.8|14173.6|14171.5|448
1587608400000|2020-04-23 02:20:00|14178.8|14176.7|14181.6|14179.5|14182.9|14180.8|14178.4|14176.3|418
1587608700000|2020-04-23 02:25:00|14181.5|14179.4|14187|14184.9|14189.4|14187.3|14181.4|14179.3|539
1587609000000|2020-04-23 02:30:00|14187.1|14185|14183.1|14181|14187.8|14185.7|14182.7|14180.6|356
1587609300000|2020-04-23 02:35:00|14183.2|14181.1|14184.5|14182.4|14184.9|14183.4|14180.7|14178.6|421
1587609600000|2020-04-23 02:40:00|14184.6|14182.5|14186.5|14184.4|14188.8|14186.9|14183.9|14181.8|409
1587609900000|2020-04-23 02:45:00|14186.1|14184.8|14182.8|14180.7|14188.1|14186.4|14181.5|14179.4|330
1587610200000|2020-04-23 02:50:00|14182.9|14180.8|14181.7|14179.6|14184.5|14182.6|14180.7|14178.9|367
1587610500000|2020-04-23 02:55:00|14181.9|14179.8|14189.3|14187.2|14189.7|14187.8|14181.6|14179.5|456
1587610800000|2020-04-23 03:00:00|14189.1|14187|14185.9|14183.8|14189.7|14187.8|14183.7|14181.6|491
1587611100000|2020-04-23 03:05:00|14186|14183.9|14183.6|14181.5|14186|14183.9|14182.4|14180.6|395
1587611400000|2020-04-23 03:10:00|14183.7|14181.6|14182.2|14180.1|14184.7|14183.2|14181.1|14179.6|328
1587611700000|2020-04-23 03:15:00|14182.3|14180.2|14183.2|14181.1|14185|14182.9|14181.5|14179.4|259
1587612000000|2020-04-23 03:20:00|14183.1|14181|14185.5|14183.4|14185.7|14183.9|14183|14180.9|315
1587612300000|2020-04-23 03:25:00|14185.6|14183.5|14182.5|14180.4|14185.6|14183.5|14180.9|14179.5|333
1587612600000|2020-04-23 03:30:00|14182.6|14180.5|14185.8|14183.7|14186.1|14184.3|14181.4|14179.3|391
1587612900000|2020-04-23 03:35:00|14185.7|14183.6|14183.2|14181.1|14186.3|14184.2|14182.5|14180.4|281
1587613200000|2020-04-23 03:40:00|14183.1|14181|14182.9|14180.8|14183.5|14181.8|14182|14179.9|237
1587613500000|2020-04-23 03:45:00|14183.1|14181|14184.4|14182.3|14184.6|14182.5|14182.6|14180.5|174
1587613800000|2020-04-23 03:50:00|14184.3|14182.2|14184.3|14182.2|14184.6|14182.6|14183.2|14181.3|243
1587614100000|2020-04-23 03:55:00|14184|14181.9|14182.2|14180.1|14184.4|14182.3|14181.6|14179.8|348
1587614400000|2020-04-23 04:00:00|14182.3|14180.2|14181.6|14179.5|14184|14181.9|14181|14179.2|430
1587614700000|2020-04-23 04:05:00|14181.5|14179.4|14181.7|14179.6|14182|14180|14179.6|14177.5|189
1587615000000|2020-04-23 04:10:00|14181.8|14179.7|14180.1|14178|14182.9|14180.8|14179.5|14177.5|236
1587615300000|2020-04-23 04:15:00|14180.2|14178.1|14174.2|14172.1|14180.3|14178.3|14174.2|14172.1|272
1587615600000|2020-04-23 04:20:00|14173.8|14171.7|14169.7|14167.6|14175|14172.9|14167.9|14166.2|431
1587615900000|2020-04-23 04:25:00|14169.8|14167.7|14169.3|14167.2|14175.3|14173.2|14165.3|14163.2|523
1587616200000|2020-04-23 04:30:00|14169.2|14167.1|14166.5|14164.4|14172.1|14170|14164.1|14162|478
1587616500000|2020-04-23 04:35:00|14166.4|14164.3|14165.9|14163.8|14168.7|14166.6|14164.9|14162.8|442
1587616800000|2020-04-23 04:40:00|14166|14163.9|14159.5|14157.4|14166.2|14164.1|14159.1|14157.3|553
1587617100000|2020-04-23 04:45:00|14159.6|14157.5|14161.8|14159.7|14162.4|14160.3|14159.3|14157.2|296
1587617400000|2020-04-23 04:50:00|14161.7|14159.6|14161.1|14159|14163.5|14161.4|14160.6|14158.5|286
1587617700000|2020-04-23 04:55:00|14160.7|14158.6|14154.3|14152.2|14161|14158.9|14152.8|14150.8|456
1587618000000|2020-04-23 05:00:00|14154.4|14152.3|14142.3|14140.2|14155.5|14153.8|14139.6|14137.6|559
1587618300000|2020-04-23 05:05:00|14142.4|14140.3|14138.4|14136.3|14146.4|14144.3|14137.2|14135.1|749
1587618600000|2020-04-23 05:10:00|14138.3|14136.2|14131|14128.9|14140|14138.5|14130.7|14128.6|731
1587618900000|2020-04-23 05:15:00|14131.1|14129|14132.3|14130.2|14134.6|14132.5|14129.9|14128.4|566
1587619200000|2020-04-23 05:20:00|14132.2|14130.1|14131|14128.9|14135.6|14133.8|14129.2|14127.9|601
1587619500000|2020-04-23 05:25:00|14131.5|14129.4|14132.2|14130.1|14135.6|14133.5|14131.2|14129.1|554
1587619800000|2020-04-23 05:30:00|14132.1|14130|14133.3|14131.2|14133.7|14132|14128.9|14127.4|601
1587620100000|2020-04-23 05:35:00|14133.4|14131.3|14133.8|14131.7|14142.2|14139.9|14133.4|14131.3|678
1587620400000|2020-04-23 05:40:00|14133.9|14131.8|14135.3|14133.2|14139.5|14137.4|14133.1|14131|692
1587620700000|2020-04-23 05:45:00|14135.2|14133.1|14140.3|14138.2|14143.3|14141.2|14135.1|14133|673
1587621000000|2020-04-23 05:50:00|14140.4|14138.3|14134.3|14132.2|14140.9|14138.8|14129.8|14127.6|788
1587621300000|2020-04-23 05:55:00|14134.4|14132.3|14132.7|14130.6|14135.9|14134.1|14129.4|14127.3|662
1587621600000|2020-04-23 06:00:00|14132.6|14130.5|14134.3|14132.2|14139.3|14137.2|14127.9|14125.9|817
1587621900000|2020-04-23 06:05:00|14134.4|14132.3|14125.7|14123.6|14137.1|14135.2|14120.8|14119.2|843
1587622200000|2020-04-23 06:10:00|14125.6|14123.5|14130.4|14128.3|14130.7|14128.8|14115.8|14114.1|844
1587622500000|2020-04-23 06:15:00|14130.3|14128.2|14135.1|14133|14137.5|14135.4|14127.8|14125.7|690
1587622800000|2020-04-23 06:20:00|14135.6|14133.5|14133.2|14131.1|14136.4|14134.3|14130.8|14128.7|619
1587623100000|2020-04-23 06:25:00|14133.1|14131|14126.9|14124.8|14139.2|14137.1|14126.5|14124.4|725
1587623400000|2020-04-23 06:30:00|14127|14124.9|14128.3|14126.2|14133.5|14131.4|14123.9|14121.8|744
1587623700000|2020-04-23 06:35:00|14128.4|14126.3|14134.9|14132.8|14141.4|14139.9|14128.2|14126.3|736
1587624000000|2020-04-23 06:40:00|14135|14132.9|14132.1|14130|14138.4|14136.6|14131.1|14129.1|718
1587624300000|2020-04-23 06:45:00|14132.2|14130.1|14146.9|14144.8|14147.1|14145.6|14131.5|14129.4|607
1587624600000|2020-04-23 06:50:00|14146.8|14144.7|14144.5|14142.4|14146.8|14144.9|14138.8|14136.7|603
1587624900000|2020-04-23 06:55:00|14144.6|14142.5|14147.2|14145.1|14150.9|14149|14143.8|14141.7|644
1587625200000|2020-04-23 07:00:00|14147.3|14145.2|14156.2|14154.1|14156.2|14154.1|14144.1|14141.8|870
1587625500000|2020-04-23 07:05:00|14155.9|14154.6|14156.4|14154.3|14159.1|14157.2|14150.9|14149|807
1587625800000|2020-04-23 07:10:00|14157|14155.7|14159.6|14157.5|14161.1|14159.3|14154.6|14153|626
1587626100000|2020-04-23 07:15:00|14160.5|14158.4|14166.1|14164.8|14166.4|14165.1|14159.6|14157.6|763
1587626400000|2020-04-23 07:20:00|14166.2|14164.9|14178.2|14176.1|14178.5|14176.5|14165.7|14164.4|822
1587626700000|2020-04-23 07:25:00|14178.4|14176.3|14175.1|14173|14180.9|14179|14173.7|14171.5|799
1587627000000|2020-04-23 07:30:00|14175|14172.9|14165.6|14163.5|14176.9|14174.8|14162.1|14160|727
1587627300000|2020-04-23 07:35:00|14165.8|14163.7|14167.5|14165.4|14171.8|14169.7|14163|14161.2|702
1587627600000|2020-04-23 07:40:00|14167.4|14165.3|14173.7|14171.6|14174.2|14172.6|14165.4|14163.3|592
1587627900000|2020-04-23 07:45:00|14173.8|14171.7|14166.8|14165.5|14177|14174.9|14165.9|14164.4|671
1587628200000|2020-04-23 07:50:00|14167.4|14165.3|14170.9|14168.8|14175.5|14173.4|14166.9|14164.8|744
1587628500000|2020-04-23 07:55:00|14170.7|14168.6|14172.1|14170|14172.3|14170.2|14166|14164.1|701
1587628800000|2020-04-23 08:00:00|14172.2|14170.1|14167.3|14165.2|14174.9|14172.8|14160.5|14158.9|884
1587629100000|2020-04-23 08:05:00|14167.4|14165.3|14167.3|14166|14173.3|14171.2|14165.9|14163.8|766
1587629400000|2020-04-23 08:10:00|14167.4|14166.1|14165.6|14163.5|14169.7|14167.8|14163|14160.9|606
1587629700000|2020-04-23 08:15:00|14165.3|14163.2|14161.3|14159.2|14169.2|14167.4|14159|14157.3|752
1587630000000|2020-04-23 08:20:00|14161.4|14159.3|14154.6|14152.5|14161.5|14159.4|14150.5|14149|804
1587630300000|2020-04-23 08:25:00|14154.7|14152.6|14150|14147.9|14160.9|14159.2|14149.1|14147|797
1587630600000|2020-04-23 08:30:00|14149.9|14147.8|14146.5|14144.4|14153|14151.1|14144.2|14142.1|745
1587630900000|2020-04-23 08:35:00|14146.6|14144.5|14154.9|14152.8|14156.2|14154.1|14143.7|14142.2|613
1587631200000|2020-04-23 08:40:00|14155|14152.9|14158.8|14156.7|14162.1|14160.2|14155|14152.9|529
1587631500000|2020-04-23 08:45:00|14158.9|14156.8|14162.1|14160|14162.1|14160.1|14155.2|14153.1|577
1587631800000|2020-04-23 08:50:00|14162|14159.9|14155.8|14153.7|14162|14159.9|14153.9|14152.4|599
1587632100000|2020-04-23 08:55:00|14155.7|14153.6|14154.1|14152|14157.1|14155.1|14151|14149.1|561
1587632400000|2020-04-23 09:00:00|14154|14151.9|14149.4|14148.1|14157|14155.2|14149.2|14147.6|589
1587632700000|2020-04-23 09:05:00|14149.3|14148|14157.7|14155.6|14158.1|14156.6|14149.3|14148|478
1587633000000|2020-04-23 09:10:00|14157.8|14155.7|14159.3|14157.2|14160.3|14158.4|14152.9|14150.8|576
1587633300000|2020-04-23 09:15:00|14159.4|14157.3|14156.3|14154.2|14161.3|14159.2|14155.4|14153.3|511
1587633600000|2020-04-23 09:20:00|14156.4|14154.3|14154.8|14153.5|14157|14155.4|14153.2|14151.5|490
1587633900000|2020-04-23 09:25:00|14154.9|14153.6|14154.9|14152.8|14157.2|14155.7|14154.2|14152.8|362
1587634200000|2020-04-23 09:30:00|14155.2|14153.1|14148.1|14146.8|14155.2|14153.4|14141.1|14139.3|638
1587634500000|2020-04-23 09:35:00|14148.9|14146.7|14144.9|14142.8|14150|14148.2|14144.8|14142.7|532
1587634800000|2020-04-23 09:40:00|14144.7|14142.6|14151.7|14150.4|14152.4|14150.8|14144|14142.2|512
1587635100000|2020-04-23 09:45:00|14151.8|14150.5|14152.9|14150.8|14154.6|14152.8|14149.1|14147|496
1587635400000|2020-04-23 09:50:00|14152.8|14150.7|14150|14148.7|14152.8|14150.7|14145.9|14143.8|574
1587635700000|2020-04-23 09:55:00|14150.1|14148.8|14149.7|14147.6|14157.1|14155.5|14149.2|14147.6|696
1587636000000|2020-04-23 10:00:00|14149.6|14147.5|14141.6|14140.3|14154|14152.4|14141.6|14140.1|723
1587636300000|2020-04-23 10:05:00|14141.7|14140.4|14136.8|14135.5|14141.8|14140.5|14129.2|14127.7|816
1587636600000|2020-04-23 10:10:00|14136.7|14135.4|14140.3|14138.2|14140.7|14139.1|14135.6|14133.9|803
1587636900000|2020-04-23 10:15:00|14140.2|14138.1|14141|14139.7|14142.6|14141.3|14136.1|14134.8|706
1587637200000|2020-04-23 10:20:00|14141.4|14139.3|14142.6|14141.3|14149.3|14147.5|14138.8|14137.1|663
1587637500000|2020-04-23 10:25:00|14142.5|14141.2|14144.8|14142.7|14144.9|14143|14137.9|14136.5|595
1587637800000|2020-04-23 10:30:00|14144.7|14142.6|14151.8|14150.5|14153.2|14151.9|14144.1|14142.6|638
1587638100000|2020-04-23 10:35:00|14151.7|14150.4|14156.9|14154.8|14158.7|14157.1|14150.9|14149.1|853
1587638400000|2020-04-23 10:40:00|14157|14154.9|14159.2|14157.1|14162.7|14160.9|14156.3|14154.6|769
1587638700000|2020-04-23 10:45:00|14158.9|14157.6|14154.3|14153|14159.7|14157.9|14153|14151.7|519
1587639000000|2020-04-23 10:50:00|14154.2|14152.9|14149.6|14148.3|14155.6|14153.9|14149.2|14147.9|496
1587639300000|2020-04-23 10:55:00|14149.5|14148.2|14151.1|14149.8|14154.2|14152.3|14149.1|14147.8|734
1587639600000|2020-04-23 11:00:00|14151.2|14149.9|14148.1|14146.8|14151.8|14150|14146|14143.9|892
1587639900000|2020-04-23 11:05:00|14148.2|14146.9|14137.6|14136.3|14148.5|14146.9|14136|14134.4|676
1587640200000|2020-04-23 11:10:00|14137.5|14136.2|14132.8|14131.5|14138.2|14136.5|14129.3|14128|749
1587640500000|2020-04-23 11:15:00|14132.9|14131.6|14128.9|14127.6|14135.7|14134.1|14128.1|14126.8|654
1587640800000|2020-04-23 11:20:00|14128.8|14127.5|14137|14134.9|14137.3|14135.8|14128.6|14127.3|644
1587641100000|2020-04-23 11:25:00|14136.9|14134.8|14141.5|14139.4|14142.8|14141.4|14136.8|14134.8|451
1587641400000|2020-04-23 11:30:00|14141.6|14139.5|14145.5|14144.2|14146.3|14145|14139.7|14138|570
1587641700000|2020-04-23 11:35:00|14145.6|14144.3|14143|14141.7|14149.1|14147.8|14142.8|14141.2|591
1587642000000|2020-04-23 11:40:00|14142.9|14141.6|14140.9|14139.6|14144.2|14142.8|14138.5|14136.8|529
1587642300000|2020-04-23 11:45:00|14140.8|14139.5|14145.8|14143.7|14147.2|14145.7|14140.1|14138.6|519
1587642600000|2020-04-23 11:50:00|14146|14143.9|14148.3|14147|14150.3|14149|14144.7|14143.1|435
1587642900000|2020-04-23 11:55:00|14148.8|14146.7|14151.3|14150|14152.9|14151|14145.7|14143.8|619
1587643200000|2020-04-23 12:00:00|14151.2|14149.9|14151.1|14149.8|14153.8|14152|14145.4|14144.1|723
1587643500000|2020-04-23 12:05:00|14151|14149.7|14148.3|14147|14152.8|14151|14145.6|14144.3|627
1587643800000|2020-04-23 12:10:00|14148.4|14147.1|14139|14136.9|14151.6|14150|14135.2|14133.1|863
1587644100000|2020-04-23 12:15:00|14138.6|14137.3|14131.5|14130.2|14140.3|14138.7|14130.9|14129.6|802
1587644400000|2020-04-23 12:20:00|14131.4|14130.1|14123.6|14122.3|14131.4|14130.1|14116.6|14115.3|934
1587644700000|2020-04-23 12:25:00|14123.8|14122.5|14122.7|14119.4|14128.4|14126.9|14119.7|14114.1|776
1587645000000|2020-04-23 12:30:00|14121.8|14119.2|14106.5|14104.1|14127.7|14125.6|14102.9|14100.6|908
1587645300000|2020-04-23 12:35:00|14106.4|14104|14109.8|14107.7|14116.6|14113.7|14097.5|14095.3|1257
1587645600000|2020-04-23 12:40:00|14109.9|14107.8|14103|14100.9|14115|14113.2|14103|14100.9|797
1587645900000|2020-04-23 12:45:00|14103.1|14101|14103.1|14101|14104.3|14102.4|14097.9|14096.2|924
1587646200000|2020-04-23 12:50:00|14103.2|14101.1|14086.6|14084.5|14104.1|14102.3|14084.4|14082.4|901
1587646500000|2020-04-23 12:55:00|14086.8|14084.7|14096.3|14095|14096.9|14095.1|14081.8|14079.7|766
1587646800000|2020-04-23 13:00:00|14096.4|14095.1|14102.5|14100.4|14103.8|14101.8|14092.6|14090.6|897
1587647100000|2020-04-23 13:05:00|14102|14100.7|14105|14102.9|14106.9|14105.3|14099.9|14097.8|677
1587647400000|2020-04-23 13:10:00|14104.9|14102.8|14101.7|14099.6|14109.5|14107.9|14101|14099.3|640
1587647700000|2020-04-23 13:15:00|14101.8|14099.7|14100.9|14099.6|14105.5|14103.6|14097.5|14096|763
1587648000000|2020-04-23 13:20:00|14101|14099.7|14085.3|14084|14101.4|14100.1|14084.7|14083.4|750
1587648300000|2020-04-23 13:25:00|14085.5|14084.2|14092.2|14090.9|14092.5|14090.9|14084.4|14083|727
1587648600000|2020-04-23 13:30:00|14092.3|14091|14083.4|14082.1|14100.7|14098.6|14082.5|14081|1312
1587648900000|2020-04-23 13:35:00|14083.6|14082.3|14069|14066.9|14084.1|14082.8|14066.7|14064.7|1242
1587649200000|2020-04-23 13:40:00|14068.6|14067.3|14087|14079|14089.5|14085.4|14067|14065.7|1062
1587649500000|2020-04-23 13:45:00|14087.1|14079.1|14078.6|14077.3|14088.3|14086.3|14077.7|14075.8|1226
1587649800000|2020-04-23 13:50:00|14078.5|14077.2|14092.3|14090.2|14092.6|14090.9|14077.5|14075.9|994
1587650100000|2020-04-23 13:55:00|14092.2|14090.1|14094.5|14091.7|14097.1|14095.2|14089.9|14088.1|992
1587650400000|2020-04-23 14:00:00|14094.2|14091.4|14094.6|14092.5|14098.8|14096.7|14083.5|14081.8|1233
1587650700000|2020-04-23 14:05:00|14094.7|14092.6|14081.4|14079.3|14094.7|14092.8|14080.5|14079.2|1090
1587651000000|2020-04-23 14:10:00|14081.3|14079.2|14060.7|14058.6|14084.1|14082.1|14054.6|14052.5|1115
1587651300000|2020-04-23 14:15:00|14060.6|14058.5|14058.8|14056.7|14068.4|14066.6|14056.8|14054.7|1326
1587651600000|2020-04-23 14:20:00|14058.9|14056.8|14043.9|14041.8|14061.2|14059.9|14038.7|14036.6|1357
1587651900000|2020-04-23 14:25:00|14043.8|14041.7|14032.4|14030.3|14044.8|14043.1|14017.1|14012.6|1432
1587652200000|2020-04-23 14:30:00|14032.5|14030.4|14020.1|14018|14038.2|14036.1|14017.4|14015.3|1073
1587652500000|2020-04-23 14:35:00|14020.6|14018.5|14026.8|14024.7|14030.4|14028.7|14018.9|14017.2|1203
1587652800000|2020-04-23 14:40:00|14027.2|14025.1|14015.4|14014.1|14027.3|14025.2|14011.4|14010.1|1010
1587653100000|2020-04-23 14:45:00|14015.3|14014|14023.6|14022.3|14025.6|14024.3|14010.8|14009.5|924
1587653400000|2020-04-23 14:50:00|14023.9|14022.6|14020.7|14019.4|14027.2|14025.7|14014|14012.3|818
1587653700000|2020-04-23 14:55:00|14020.6|14019.3|14020.1|14018.8|14023|14021.5|14013.6|14011.8|987
1587654000000|2020-04-23 15:00:00|14020.2|14018.9|14021.3|14020|14025.7|14024.4|14018.2|14016.9|1012
1587654300000|2020-04-23 15:05:00|14021.4|14020.1|14019|14017.7|14024.6|14023.1|14017.6|14016.3|765
1587654600000|2020-04-23 15:10:00|14019.1|14017.8|14021.4|14020.1|14021.4|14020.1|14014|14012.7|778
1587654900000|2020-04-23 15:15:00|14021.2|14019.9|14027|14024.9|14027|14025.5|14012.1|14010.5|797
1587655200000|2020-04-23 15:20:00|14026.9|14024.8|14021.5|14020.2|14027.5|14026|14020.3|14019|730
1587655500000|2020-04-23 15:25:00|14021.4|14020.1|14007.3|14005.2|14021.4|14020.1|14001|13999.7|973
1587655800000|2020-04-23 15:30:00|14007|14004.9|14020.6|14018.5|14020.8|14019.5|14006.4|14004.3|887
1587656100000|2020-04-23 15:35:00|14020.7|14018.6|14022.8|14020.7|14023.5|14022.2|14016.4|14014.8|728
1587656400000|2020-04-23 15:40:00|14022.5|14021.2|14024.4|14023.1|14026.2|14024.6|14018.9|14017.3|866
1587656700000|2020-04-23 15:45:00|14024.3|14023|14036.7|14035.4|14037.1|14035.5|14022.3|14021|791
1587657000000|2020-04-23 15:50:00|14036.8|14035.5|14038.9|14037.6|14039.4|14038.1|14029.7|14028.4|744
1587657300000|2020-04-23 15:55:00|14039|14037.7|14030.5|14029.2|14041.5|14040.2|14030.5|14029.2|733
1587657600000|2020-04-23 16:00:00|14030.2|14028.9|14046.5|14045.2|14046.5|14045.2|14029.9|14028.6|734
1587657900000|2020-04-23 16:05:00|14046.9|14044.8|14040.4|14039.1|14046.9|14044.8|14038.9|14037.6|693
1587658200000|2020-04-23 16:10:00|14040.3|14039|14046.9|14045.6|14048.2|14046.8|14040.2|14038.9|492
1587658500000|2020-04-23 16:15:00|14046.8|14045.5|14047.4|14046.1|14048.1|14046.8|14043.9|14042.3|534
1587658800000|2020-04-23 16:20:00|14047.3|14046|14043.9|14042.6|14050.2|14048.9|14041.5|14040.2|497
1587659100000|2020-04-23 16:25:00|14043.8|14042.5|14046.2|14044.9|14047.9|14046.2|14041|14039.4|551
1587659400000|2020-04-23 16:30:00|14046|14044.7|14046.6|14045.3|14049.7|14048.4|14045.4|14043.8|543
1587659700000|2020-04-23 16:35:00|14047|14044.9|14053.4|14052.1|14056|14053.4|14046.6|14044.9|614
1587660000000|2020-04-23 16:40:00|14053.6|14052.3|14057.9|14055.8|14059.6|14058.3|14050|14048.5|712
1587660300000|2020-04-23 16:45:00|14057.5|14056.2|14060.8|14059.5|14072|14070.2|14051.5|14049.4|1550
1587660600000|2020-04-23 16:50:00|14060.9|14059.6|14057.9|14056.6|14071.2|14069.9|14055.8|14054.2|1079
1587660900000|2020-04-23 16:55:00|14057.8|14056.5|14053.6|14052.3|14058.1|14056.8|14049.7|14048.4|933
1587661200000|2020-04-23 17:00:00|14053.3|14052|14056.3|14055|14057.5|14055.9|14050.4|14048.8|824
1587661500000|2020-04-23 17:05:00|14056.4|14055.1|14064|14062.7|14070.1|14068.8|14056.3|14055|960
1587661800000|2020-04-23 17:10:00|14063.9|14062.6|14051.7|14050.4|14068.2|14066.5|14050.5|14049.2|709
1587662100000|2020-04-23 17:15:00|14051.6|14050.3|14064.6|14063.3|14064.6|14063.3|14051.6|14050.3|1091
1587662400000|2020-04-23 17:20:00|14064.5|14063.2|14069|14067.7|14071.9|14070.6|14063.8|14062.3|939
1587662700000|2020-04-23 17:25:00|14069.1|14067.8|14069.6|14068.3|14078.4|14076.8|14068.3|14066.8|1143
1587663000000|2020-04-23 17:30:00|14070.1|14068.8|14063.4|14062.1|14073|14071.3|14061.7|14060.4|950
1587663300000|2020-04-23 17:35:00|14063.3|14062|14064.9|14062.8|14070.3|14068.7|14062.2|14060.8|860
1587663600000|2020-04-23 17:40:00|14065.2|14063.1|14071.8|14070.5|14075.1|14073.4|14062.6|14060.8|863
1587663900000|2020-04-23 17:45:00|14071.9|14070.6|14073.7|14071.6|14074.4|14072.9|14062.6|14061.3|857
1587664200000|2020-04-23 17:50:00|14073.9|14071.8|14075.4|14073.3|14077.9|14076.6|14068.2|14066.7|910
1587664500000|2020-04-23 17:55:00|14075.7|14073.6|14070.9|14069.6|14075.7|14073.8|14067.2|14065.9|730
1587664800000|2020-04-23 18:00:00|14070.7|14069.4|14069|14066.9|14071.6|14070.3|14062.5|14061.2|872
1587665100000|2020-04-23 18:05:00|14068.6|14067.3|14076.8|14075.5|14077|14075.7|14067.3|14066|860
1587665400000|2020-04-23 18:10:00|14076.9|14075.6|14071.9|14070.6|14081.6|14080.3|14071.8|14070.3|893
1587665700000|2020-04-23 18:15:00|14072.1|14070.8|14075.1|14073.8|14075.7|14074.4|14068.5|14066.7|855
1587666000000|2020-04-23 18:20:00|14075|14073.7|14072.4|14071.1|14076|14074.5|14072.1|14070.2|619
1587666300000|2020-04-23 18:25:00|14072.5|14071.2|14064.8|14063.5|14074.1|14072|14064.7|14063.4|858
1587666600000|2020-04-23 18:30:00|14064.7|14063.4|14062.9|14061.6|14068.6|14067.3|14059.1|14057.8|754
1587666900000|2020-04-23 18:35:00|14063|14061.7|14061.1|14059.8|14067.4|14066.1|14060.8|14059.5|670
1587667200000|2020-04-23 18:40:00|14061|14059.7|14054.7|14053.4|14063|14061.7|14054.4|14053.1|584
1587667500000|2020-04-23 18:45:00|14054.1|14052.8|14056|14054.7|14056.9|14055.6|14051.8|14050.2|548
1587667800000|2020-04-23 18:50:00|14056.1|14054.8|14048.1|14046.8|14056.2|14054.8|14048|14046.7|536
1587668100000|2020-04-23 18:55:00|14048.2|14046.9|14048.4|14046.3|14050.4|14049|14045.2|14043.9|530
1587668400000|2020-04-23 19:00:00|14048.5|14046.4|14054.6|14053.3|14056.5|14055.2|14048.1|14046.4|619
1587668700000|2020-04-23 19:05:00|14054.5|14053.2|14051.8|14050.5|14057.4|14055.7|14050.8|14049.5|465
1587669000000|2020-04-23 19:10:00|14051.7|14050.4|14050.1|14048.8|14052.6|14051.3|14048|14046.7|435
1587669300000|2020-04-23 19:15:00|14050.2|14048.9|14053.2|14051.9|14057.8|14056.5|14048.3|14046.8|470
1587669600000|2020-04-23 19:20:00|14053.1|14051.8|14058.5|14057.2|14059.5|14058|14052.1|14050.8|491
1587669900000|2020-04-23 19:25:00|14058.3|14057|14058.1|14056.8|14062.9|14061.5|14058.1|14056.8|543
1587670200000|2020-04-23 19:30:00|14058.2|14056.9|14056.6|14055.3|14061.3|14059.7|14055|14053.7|486
1587670500000|2020-04-23 19:35:00|14056.5|14055.2|14062.4|14061.1|14063.1|14061.8|14056.5|14055.2|566
1587670800000|2020-04-23 19:40:00|14062.3|14061|14065.8|14064.5|14066.8|14065.5|14060|14058.7|465
1587671100000|2020-04-23 19:45:00|14065.7|14064.4|14062|14060.7|14065.9|14064.5|14060.8|14059.2|465
1587671400000|2020-04-23 19:50:00|14061.8|14060.5|14067.7|14066.4|14068.6|14067.3|14061.6|14060.3|670
1587671700000|2020-04-23 19:55:00|14068.1|14066.8|14069.7|14068.4|14070.8|14069.5|14067.2|14065.4|532
1587672000000|2020-04-23 20:00:00|14069.8|14068.5|14071.2|14069.9|14073|14071.3|14068.9|14067.2|426
1587672300000|2020-04-23 20:05:00|14071.1|14069.8|14070.8|14069.5|14072.3|14071|14069.8|14068|182
1587672600000|2020-04-23 20:10:00|14070.7|14069.4|14070.8|14069.5|14072.3|14071|14069.8|14068.2|244
1587672900000|2020-04-23 20:15:00|14070.6|14069.3|14071|14069.7|14072.2|14070.9|14070.2|14068.5|156
1587673200000|2020-04-23 20:20:00|14071.1|14069.8|14072.9|14070.8|14073.3|14071.4|14070.1|14068.6|139
1587673500000|2020-04-23 20:25:00|14072.4|14071.1|14070.1|14068.8|14074.9|14073.2|14069.7|14068|276
1587673800000|2020-04-23 20:30:00|14070.3|14069|14074.4|14073.1|14075.8|14074.1|14070.2|14068.9|248
1587674100000|2020-04-23 20:35:00|14074.3|14073|14075.2|14073.9|14076|14074.4|14071.8|14070.5|271
1587674400000|2020-04-23 20:40:00|14075.5|14073.4|14071.6|14070.3|14076.4|14074.5|14071.5|14069.8|265
1587674700000|2020-04-23 20:45:00|14071.9|14070.6|14078.1|14076|14079.1|14077|14071.9|14070.4|424
1587675000000|2020-04-23 20:50:00|14078|14075.9|14080|14077.9|14080.2|14078.1|14075.2|14073.1|412
1587675300000|2020-04-23 20:55:00|14080.1|14078|14074.3|14071.9|14081.2|14079.1|14073.2|14070.3|680
1587675600000|2020-04-23 21:00:00|14076.1|14071.7|14077.2|14073.7|14077.2|14074.5|14074.8|14071|101
1587675900000|2020-04-23 21:05:00|14077.1|14074.1|14078.1|14073.2|14078.6|14074.6|14074.8|14072.3|174
1587676200000|2020-04-23 21:10:00|14078.7|14073|14076.5|14071.4|14078.7|14074.2|14071.8|14070.1|192
1587676500000|2020-04-23 21:15:00|14075.7|14071.9|14076.9|14071.8|14077.2|14073|14074.3|14070.4|178
1587676800000|2020-04-23 21:20:00|14076.4|14071.9|14076.1|14072.8|14077.5|14073.6|14074.8|14070.3|171
1587677100000|2020-04-23 21:25:00|14076|14072.6|14078|14072.6|14078|14074|14075.1|14070.9|183
1587677400000|2020-04-23 21:30:00|14077.6|14072.8|14076.5|14072.9|14078.6|14073.6|14076.1|14070.6|124
1587677700000|2020-04-23 21:35:00|14076.4|14073.1|14084.4|14078.6|14086.9|14080|14076.1|14072.2|288
1587678000000|2020-04-23 21:40:00|14084.5|14078.8|14084.7|14078.3|14085.5|14079.2|14082.3|14077|180
1587678300000|2020-04-23 21:45:00|14084.8|14078.8|14083.8|14079.6|14085.6|14079.8|14082.6|14078|190
1587678600000|2020-04-23 21:50:00|14084|14079.4|14084.3|14078.2|14085.5|14080.3|14081.9|14077.4|198
1587678900000|2020-04-23 21:55:00|14085|14077.8|14083.6|14077.6|14085.2|14079.6|14081.8|14076.9|213
1587679200000|2020-04-23 22:00:00|14082.6|14077.4|14074.4|14071.5|14085.3|14079.8|14073.8|14070.3|584
1587679500000|2020-04-23 22:05:00|14074|14071.6|14080.2|14075.1|14083.9|14081|14073.9|14071.2|555
1587679800000|2020-04-23 22:10:00|14080.3|14075.2|14073|14070.9|14080.3|14076.9|14072.6|14070.2|372
1587680100000|2020-04-23 22:15:00|14073.1|14071|14076.2|14074|14078.1|14075.2|14072.7|14070.7|261
1587680400000|2020-04-23 22:20:00|14076.3|14074.1|14076|14073.6|14077.8|14074.5|14072.2|14069.5|305
1587680700000|2020-04-23 22:25:00|14075.9|14073.4|14076.8|14074.3|14077.1|14074.8|14074.6|14072.2|265
1587681000000|2020-04-23 22:30:00|14076.9|14074.5|14074|14071.7|14077|14074.7|14073.6|14071.5|232
1587681300000|2020-04-23 22:35:00|14073.9|14071.6|14076.3|14074.2|14078|14075.9|14073.7|14071.4|361
1587681600000|2020-04-23 22:40:00|14076.2|14074.1|14074.6|14072.1|14076.9|14074.4|14074.1|14071.7|298
1587681900000|2020-04-23 22:45:00|14074.5|14072.2|14072.5|14070.4|14075.2|14072.5|14071.3|14069.2|385
1587682200000|2020-04-23 22:50:00|14072.4|14070.3|14071.8|14069.3|14074.5|14072.4|14071.6|14069.3|259
1587682500000|2020-04-23 22:55:00|14071.4|14069.4|14072.2|14070|14072.9|14070.2|14071.4|14069.2|155
1587682800000|2020-04-23 23:00:00|14072.6|14069.8|14069.8|14067.7|14073.9|14071.8|14068.8|14066.7|320
1587683100000|2020-04-23 23:05:00|14069.4|14067.3|14069.9|14067.8|14072.1|14070|14068.9|14066.8|201
1587683400000|2020-04-23 23:10:00|14070|14067.6|14070.7|14068.6|14070.7|14068.6|14068.9|14067.1|217
1587683700000|2020-04-23 23:15:00|14070.6|14068.5|14070.4|14068.3|14071.1|14069|14069.8|14068|227
1587684000000|2020-04-23 23:20:00|14070|14067.9|14065.3|14064|14070.1|14068|14065|14063.3|278
1587684300000|2020-04-23 23:25:00|14065.2|14063.9|14066|14063.9|14066.6|14065.2|14064.6|14062.9|174
1587684600000|2020-04-23 23:30:00|14066.2|14064.1|14067.2|14065.9|14067.7|14065.9|14065.1|14063.5|217
1587684900000|2020-04-23 23:35:00|14067.1|14065.8|14067.8|14065.7|14068|14066.2|14066.9|14065.2|137
1587685200000|2020-04-23 23:40:00|14067.9|14065.8|14069.5|14067.4|14071.9|14069.8|14067.7|14065.6|283
1587685500000|2020-04-23 23:45:00|14069.4|14067.3|14070.2|14068.1|14070.6|14068.5|14068.6|14066.5|212
1587685800000|2020-04-23 23:50:00|14070.3|14068.2|14068.2|14066.1|14070.3|14068.2|14068.2|14066.1|272
1587686100000|2020-04-23 23:55:00|14068.1|14066|14067.3|14065.2|14068.8|14066.7|14065.9|14063.9|255
1587686400000|2020-04-24 00:00:00|14067.4|14065.3|14059.1|14057|14068.4|14066.3|14054.4|14052.8|629
1587686700000|2020-04-24 00:05:00|14058.9|14057.6|14060|14057.9|14061.8|14059.9|14057.7|14055.9|492
1587687000000|2020-04-24 00:10:00|14059.9|14057.8|14060.7|14058.6|14065|14062.9|14057.4|14055.3|471
1587687300000|2020-04-24 00:15:00|14060.8|14058.7|14074.6|14072.5|14079.8|14077.7|14059.9|14058.4|662
1587687600000|2020-04-24 00:20:00|14074.5|14072.4|14079.3|14077.2|14079.7|14077.6|14074.2|14072.1|630
1587687900000|2020-04-24 00:25:00|14079.4|14077.3|14087|14084.9|14087.1|14085.4|14078.7|14077.1|679
1587688200000|2020-04-24 00:30:00|14086.9|14084.8|14085.7|14083.6|14088.2|14086.1|14081.2|14079.4|613
1587688500000|2020-04-24 00:35:00|14085.5|14083.4|14084.6|14082.5|14086.6|14085|14082.4|14080.7|476
1587688800000|2020-04-24 00:40:00|14084.9|14082.8|14083.7|14081.5|14085.4|14083.7|14080.7|14079.2|350
1587689100000|2020-04-24 00:45:00|14083.6|14081.6|14081.3|14079.2|14083.8|14081.6|14078.2|14076.3|433
1587689400000|2020-04-24 00:50:00|14081.2|14079.1|14088.4|14086.3|14089.5|14088.2|14079.8|14077.7|526
1587689700000|2020-04-24 00:55:00|14088.1|14086|14085.4|14083.3|14088.1|14086.4|14082.5|14080.6|645
1587690000000|2020-04-24 01:00:00|14085.5|14083.4|14080.3|14078.2|14086.7|14084.6|14079.1|14077.4|481
1587690300000|2020-04-24 01:05:00|14079.8|14077.7|14082.1|14080|14086.8|14085|14079|14076.9|402
1587690600000|2020-04-24 01:10:00|14082.3|14080.2|14083.3|14081.2|14086.7|14084.6|14079.9|14077.8|417
1587690900000|2020-04-24 01:15:00|14082.8|14080.7|14084.9|14082.5|14088.8|14086.9|14082.4|14080.2|548
1587691200000|2020-04-24 01:20:00|14084.8|14082.6|14089|14086.9|14089.4|14087.3|14082.9|14080.8|520
1587691500000|2020-04-24 01:25:00|14089.1|14087|14087|14084.9|14090.1|14088|14086.5|14084.5|439
1587691800000|2020-04-24 01:30:00|14086.9|14084.8|14084|14081.9|14088.3|14086.5|14083.2|14081.1|532
1587692100000|2020-04-24 01:35:00|14083.9|14081.8|14081.7|14079.6|14085.6|14083.5|14079.9|14077.8|521
1587692400000|2020-04-24 01:40:00|14081.6|14079.5|14078.8|14077.5|14085.3|14083.2|14078.3|14076.2|458
1587692700000|2020-04-24 01:45:00|14079.3|14077.2|14077.9|14075.8|14080.6|14078.5|14076.7|14074.9|382
1587693000000|2020-04-24 01:50:00|14078|14075.9|14079.8|14077.7|14080.2|14078.5|14076.8|14074.7|319
1587693300000|2020-04-24 01:55:00|14079.7|14077.6|14083.2|14081.1|14084.4|14082.3|14079|14077|435
1587693600000|2020-04-24 02:00:00|14083.5|14081.4|14077.4|14075.3|14085.1|14083|14076.9|14075|418
1587693900000|2020-04-24 02:05:00|14077.5|14075.4|14078.4|14076.3|14078.4|14076.6|14075.8|14073.8|291
1587694200000|2020-04-24 02:10:00|14078.3|14076.2|14077.9|14075.8|14082.6|14080.5|14077.7|14075.6|308
1587694500000|2020-04-24 02:15:00|14077.8|14075.7|14079.8|14077.7|14080.6|14078.5|14077.5|14075.4|292
1587694800000|2020-04-24 02:20:00|14079.7|14077.6|14077.9|14075.8|14082.3|14080.2|14077.9|14075.8|288
1587695100000|2020-04-24 02:25:00|14077.4|14075.3|14078.8|14076.7|14079.2|14077.1|14077.2|14075.1|254
1587695400000|2020-04-24 02:30:00|14078.9|14076.8|14075.2|14073.1|14079.4|14077.3|14075.2|14073.1|233
1587695700000|2020-04-24 02:35:00|14075.1|14073|14072.9|14071.6|14075.8|14073.7|14069.6|14067.5|393
1587696000000|2020-04-24 02:40:00|14072.8|14071.5|14068.6|14066.5|14073.9|14072|14068.2|14066.1|674
1587696300000|2020-04-24 02:45:00|14068.7|14066.6|14066|14063.9|14069.8|14067.7|14065.6|14063.5|549
1587696600000|2020-04-24 02:50:00|14066.1|14064|14069.5|14067.4|14069.8|14068|14063.4|14061.3|342
1587696900000|2020-04-24 02:55:00|14069.4|14067.3|14069.2|14067.1|14070.9|14068.8|14067|14064.9|406
1587697200000|2020-04-24 03:00:00|14069.3|14067.2|14073|14070.9|14074.4|14072.3|14068.6|14067|481
1587697500000|2020-04-24 03:05:00|14072.9|14070.8|14071.3|14069.2|14073.4|14071.3|14069.7|14067.6|276
1587697800000|2020-04-24 03:10:00|14071.4|14069.3|14070.7|14068.6|14072.5|14070.4|14067.9|14065.8|275
1587698100000|2020-04-24 03:15:00|14070.8|14068.7|14073.5|14071.4|14074.9|14072.8|14070.8|14068.7|192
1587698400000|2020-04-24 03:20:00|14073.7|14071.6|14072.4|14070.3|14075.6|14073.5|14071.9|14069.8|308
1587698700000|2020-04-24 03:25:00|14072.5|14070.4|14071.3|14069.2|14072.5|14070.7|14070.2|14068.1|227
1587699000000|2020-04-24 03:30:00|14071.1|14069.8|14071.6|14069.5|14073.2|14071.3|14070.2|14068.1|225
1587699300000|2020-04-24 03:35:00|14071.7|14069.6|14068.5|14066.4|14072|14069.9|14067.7|14065.9|257
1587699600000|2020-04-24 03:40:00|14068.6|14066.5|14071.8|14069.7|14073.2|14071.1|14067.4|14065.6|239
1587699900000|2020-04-24 03:45:00|14071.9|14069.8|14069.5|14067.4|14072.5|14070.4|14067.9|14066.1|316
1587700200000|2020-04-24 03:50:00|14069.4|14067.3|14070.1|14068|14072.6|14070.5|14069.3|14067.2|255
1587700500000|2020-04-24 03:55:00|14070|14067.9|14068.8|14066.7|14070.3|14068.2|14068.7|14066.6|189
1587700800000|2020-04-24 04:00:00|14068.7|14066.6|14067.4|14065.3|14068.8|14066.7|14066.1|14064.3|255
1587701100000|2020-04-24 04:05:00|14067.5|14065.4|14064.6|14062.5|14068.8|14067|14064.4|14062.4|282
1587701400000|2020-04-24 04:10:00|14064.7|14062.6|14065.2|14063.1|14065.6|14063.5|14061.5|14059.9|254
1587701700000|2020-04-24 04:15:00|14065.1|14063|14064.9|14062.8|14070.1|14068.2|14063.9|14062|341
1587702000000|2020-04-24 04:20:00|14065|14062.9|14071.6|14069.5|14072|14070.2|14063|14061|363
1587702300000|2020-04-24 04:25:00|14071.7|14069.6|14069.3|14067.2|14071.7|14069.6|14067.2|14065.1|320
1587702600000|2020-04-24 04:30:00|14069.4|14067.3|14074.1|14072|14074.4|14072.6|14069.4|14067.3|301
1587702900000|2020-04-24 04:35:00|14073.7|14071.6|14075.3|14073.2|14076.1|14074|14072.7|14070.6|306
1587703200000|2020-04-24 04:40:00|14075.4|14073.3|14075|14072.9|14078|14075.9|14073.1|14071|323
1587703500000|2020-04-24 04:45:00|14075.1|14073|14074.5|14072.4|14076.5|14074.4|14073.3|14071.2|295
1587703800000|2020-04-24 04:50:00|14074.6|14072.5|14072.9|14070.8|14076.3|14074.2|14072|14069.9|318
1587704100000|2020-04-24 04:55:00|14072.8|14070.7|14077|14075.7|14077.6|14076.1|14072.6|14070.5|650
1587704400000|2020-04-24 05:00:00|14077.1|14075.8|14082.9|14080.8|14084.8|14082.8|14076.3|14074.2|624
1587704700000|2020-04-24 05:05:00|14082.7|14080.6|14093|14090.9|14093.6|14091.8|14082.4|14080.3|583
1587705000000|2020-04-24 05:10:00|14093.1|14091|14090.8|14088.7|14093.8|14092.1|14089.4|14087.9|403
1587705300000|2020-04-24 05:15:00|14090.9|14088.8|14088.3|14086.2|14090.9|14088.8|14088|14085.9|281
1587705600000|2020-04-24 05:20:00|14088.4|14086.3|14088.2|14086.1|14090.7|14088.6|14088|14085.9|256
1587705900000|2020-04-24 05:25:00|14088.1|14086|14084.8|14082.7|14089.4|14087.3|14084|14082|397
1587706200000|2020-04-24 05:30:00|14084.9|14082.8|14091|14088.9|14092.1|14090|14084.8|14082.7|407
1587706500000|2020-04-24 05:35:00|14091.1|14089|14086.7|14084.6|14092.6|14090.5|14083.3|14081.2|420
1587706800000|2020-04-24 05:40:00|14086.8|14084.7|14087|14084.9|14090.6|14088.8|14086.3|14084.2|406
1587707100000|2020-04-24 05:45:00|14086.9|14084.8|14096.4|14094.3|14096.8|14094.7|14086.9|14084.8|415
1587707400000|2020-04-24 05:50:00|14096.5|14094.4|14093.4|14091.3|14098.6|14096.5|14091.7|14089.6|398
1587707700000|2020-04-24 05:55:00|14093.6|14091.5|14093.6|14091.5|14096.7|14094.7|14093.4|14091.3|435
1587708000000|2020-04-24 06:00:00|14093.8|14091.2|14103.6|14101.5|14103.9|14102.3|14093.4|14091.2|571
1587708300000|2020-04-24 06:05:00|14103.7|14101.6|14106.1|14104.8|14106.7|14105.4|14103.6|14101.5|521
1587708600000|2020-04-24 06:10:00|14106.2|14104.9|14103.1|14101|14110.4|14109|14102.3|14100.6|600
1587708900000|2020-04-24 06:15:00|14102.6|14101.3|14098.1|14096|14103.2|14101.3|14098|14095.9|617
1587709200000|2020-04-24 06:20:00|14098.2|14096.1|14096.5|14094.4|14098.2|14096.1|14093.1|14091.4|573
1587709500000|2020-04-24 06:25:00|14096.4|14094.3|14095.4|14093.3|14098|14095.9|14094.1|14092.5|517
1587709800000|2020-04-24 06:30:00|14095.5|14093.4|14086.6|14084.5|14098.5|14096.4|14085.6|14083.5|605
1587710100000|2020-04-24 06:35:00|14086.5|14084.4|14085.3|14083.2|14089.6|14087.5|14083.3|14082|480
1587710400000|2020-04-24 06:40:00|14085.2|14083.1|14091.4|14089.3|14092.8|14090.7|14083.6|14081.5|492
1587710700000|2020-04-24 06:45:00|14091.2|14089.1|14086.7|14084.6|14091.5|14089.4|14083.9|14081.8|638
1587711000000|2020-04-24 06:50:00|14086.8|14084.7|14088.5|14086.4|14091.7|14089.6|14085.6|14084|634
1587711300000|2020-04-24 06:55:00|14088.4|14086.3|14090.1|14088|14093|14091.1|14084.9|14083|621
1587711600000|2020-04-24 07:00:00|14090|14087.9|14091.4|14090.1|14099|14096.9|14089.9|14087.8|945
1587711900000|2020-04-24 07:05:00|14091.3|14090|14091.5|14090.2|14092.5|14091.2|14082.9|14081.3|806
1587712200000|2020-04-24 07:10:00|14091.4|14090.1|14095.9|14094.6|14097.2|14095.4|14087|14085.7|815
1587712500000|2020-04-24 07:15:00|14096|14094.7|14092.3|14091|14096.9|14095.4|14088.9|14087.3|690
1587712800000|2020-04-24 07:20:00|14092.4|14091.1|14087.1|14085|14093.9|14091.9|14085.3|14083.6|696
1587713100000|2020-04-24 07:25:00|14087|14084.9|14093.8|14091.7|14095.1|14093.4|14087|14084.9|551
1587713400000|2020-04-24 07:30:00|14093.9|14091.8|14090|14088.7|14094.8|14093.5|14089.1|14087.5|636
1587713700000|2020-04-24 07:35:00|14089.9|14088.6|14087.1|14085|14090.8|14089|14085.6|14083.9|515
1587714000000|2020-04-24 07:40:00|14087|14084.9|14085|14083.7|14089.6|14087.9|14084.6|14082.9|392
1587714300000|2020-04-24 07:45:00|14085.1|14083.8|14083.8|14081.7|14086.9|14085.2|14081|14079.6|528
1587714600000|2020-04-24 07:50:00|14083.9|14081.8|14084.7|14083.4|14087.2|14085.3|14075.9|14074.6|539
1587714900000|2020-04-24 07:55:00|14085|14083.7|14088.5|14087.2|14089.2|14087.9|14081.9|14079.9|503
1587715200000|2020-04-24 08:00:00|14088.4|14087.1|14098.9|14097.6|14098.9|14097.6|14087.1|14085.8|663
1587715500000|2020-04-24 08:05:00|14099.3|14097.2|14097.7|14096.4|14102.3|14101|14094.9|14093.3|586
1587715800000|2020-04-24 08:10:00|14097.6|14096.3|14099.1|14097|14101.5|14099.9|14093.3|14091.8|632
1587716100000|2020-04-24 08:15:00|14098.8|14097.5|14109|14107.7|14109.5|14108.2|14098.1|14096.8|711
1587716400000|2020-04-24 08:20:00|14109.1|14107.8|14115.1|14113.8|14115.9|14114.5|14109.1|14107.8|783
1587716700000|2020-04-24 08:25:00|14114.4|14113.1|14109.3|14107.2|14114.4|14113.1|14106.1|14104.8|652
1587717000000|2020-04-24 08:30:00|14109.9|14107.8|14107.1|14105.8|14114|14112.4|14106.2|14104.9|595
1587717300000|2020-04-24 08:35:00|14107.2|14105.9|14107.6|14106.3|14114.8|14113.5|14105.2|14103.9|658
1587717600000|2020-04-24 08:40:00|14107.8|14105.7|14105.6|14104.3|14109.5|14108.1|14105.1|14103.6|709
1587717900000|2020-04-24 08:45:00|14105.5|14104.2|14105.2|14103.1|14107.1|14105.3|14102.8|14101.5|579
1587718200000|2020-04-24 08:50:00|14105.1|14103|14101.9|14099.8|14107.6|14106.1|14101.4|14099.6|569
1587718500000|2020-04-24 08:55:00|14101.8|14099.7|14098.4|14097.1|14106.3|14104.6|14097.5|14095.9|556
1587718800000|2020-04-24 09:00:00|14097.8|14096.5|14090.7|14089.4|14100.5|14098.9|14090.1|14088.5|687
1587719100000|2020-04-24 09:05:00|14090.6|14089.3|14082.4|14081.1|14092.6|14091.3|14082.1|14080.8|529
1587719400000|2020-04-24 09:10:00|14082.3|14081|14078.5|14077.2|14082.5|14081.2|14076.1|14074.8|541
1587719700000|2020-04-24 09:15:00|14078.6|14077.3|14078.5|14077.2|14082.3|14081|14076.1|14074.6|472
1587720000000|2020-04-24 09:20:00|14078.6|14077.3|14085.6|14084.3|14086.8|14085.5|14076.2|14074.9|484
1587720300000|2020-04-24 09:25:00|14085.7|14084.4|14079.1|14077|14086.3|14085|14074|14072.7|531
1587720600000|2020-04-24 09:30:00|14079.2|14077.1|14078.4|14077.1|14080.5|14079.2|14072.2|14070.9|595
1587720900000|2020-04-24 09:35:00|14078.3|14077|14080.7|14079.4|14081.8|14080.2|14076.3|14075|351
1587721200000|2020-04-24 09:40:00|14080.8|14079.5|14076.8|14075.5|14081|14079.5|14074.9|14073.2|505
1587721500000|2020-04-24 09:45:00|14076.9|14075.6|14081.3|14080|14082.1|14080.8|14076.9|14075.6|390
1587721800000|2020-04-24 09:50:00|14081.2|14079.9|14080.3|14079|14082.6|14081.3|14076.9|14075.2|444
1587722100000|2020-04-24 09:55:00|14080.4|14079.1|14077.9|14076.6|14080.6|14079.3|14076.2|14074.5|516
1587722400000|2020-04-24 10:00:00|14078|14076.7|14080.7|14079.4|14080.7|14079.4|14075.8|14074.3|442
1587722700000|2020-04-24 10:05:00|14080.6|14079.3|14082.6|14081.3|14083.3|14082|14078.9|14077.4|383
1587723000000|2020-04-24 10:10:00|14082.7|14081.4|14085.7|14084.4|14085.8|14084.5|14081.9|14080.6|336
1587723300000|2020-04-24 10:15:00|14085.8|14084.5|14075.8|14074.5|14086.8|14085.5|14075.8|14074.5|419
1587723600000|2020-04-24 10:20:00|14075.9|14074.6|14072.3|14071|14076.8|14075.5|14067.4|14066.1|542
1587723900000|2020-04-24 10:25:00|14072.1|14070.8|14077.3|14076|14077.5|14076|14071.9|14070.6|372
1587724200000|2020-04-24 10:30:00|14077.2|14075.9|14073.5|14072.2|14078.2|14076.9|14071.1|14069.8|502
1587724500000|2020-04-24 10:35:00|14073.7|14072.4|14072.5|14070.4|14076.6|14075.3|14069.9|14068.6|618
1587724800000|2020-04-24 10:40:00|14072.2|14070.1|14062.1|14060.8|14073.3|14071.2|14058|14056.7|874
1587725100000|2020-04-24 10:45:00|14061.1|14059.8|14054.1|14052.8|14062.3|14060.6|14054|14052.3|742
1587725400000|2020-04-24 10:50:00|14054.2|14052.9|14050|14047.9|14056.2|14054.9|14044|14041.3|797
1587725700000|2020-04-24 10:55:00|14050.1|14048|14042.5|14041.2|14050.1|14048|14042.5|14041.2|710
1587726000000|2020-04-24 11:00:00|14042.4|14041.1|14039.4|14037.3|14047.6|14046.2|14039.4|14037.3|735
1587726300000|2020-04-24 11:05:00|14039.5|14037.4|14043.8|14042.5|14048.3|14047|14038.7|14037.1|527
1587726600000|2020-04-24 11:10:00|14043.7|14042.4|14032.2|14030.9|14044.7|14043.4|14030.6|14029.3|738
1587726900000|2020-04-24 11:15:00|14032.5|14031.2|14032.6|14031.3|14033.5|14031.6|14024.5|14023|815
1587727200000|2020-04-24 11:20:00|14032.5|14031.2|14042.9|14041.6|14044.6|14043.3|14030.9|14029.6|682
1587727500000|2020-04-24 11:25:00|14042.8|14041.5|14040.3|14039|14044.5|14043.2|14037.9|14036.4|604
1587727800000|2020-04-24 11:30:00|14040|14038.7|14051.4|14050.1|14051.4|14050.1|14040|14038.7|542
1587728100000|2020-04-24 11:35:00|14051.5|14050.2|14051.5|14050.2|14052.9|14051.6|14049.2|14047.9|456
1587728400000|2020-04-24 11:40:00|14051.4|14050.1|14056.4|14055.1|14056.7|14055.4|14050.7|14049.4|440
1587728700000|2020-04-24 11:45:00|14056.5|14055.2|14058.9|14057.6|14059.1|14057.8|14051.1|14049.8|518
1587729000000|2020-04-24 11:50:00|14059|14057.7|14056.8|14055.5|14061|14059.7|14056.8|14055.5|445
1587729300000|2020-04-24 11:55:00|14056.9|14055.6|14048.7|14047.4|14058.4|14057.1|14047|14045.7|535
1587729600000|2020-04-24 12:00:00|14048.8|14047.5|14050.9|14049.6|14052.9|14051.4|14044.9|14043.2|642
1587729900000|2020-04-24 12:05:00|14051|14049.7|14055.4|14054.1|14056.3|14055|14046.9|14045.6|758
1587730200000|2020-04-24 12:10:00|14055.6|14054.3|14048.8|14047.5|14058.8|14057.5|14047.9|14046.5|662
1587730500000|2020-04-24 12:15:00|14048.7|14047.4|14051.3|14049.2|14051.9|14050.6|14046.7|14044.8|604
1587730800000|2020-04-24 12:20:00|14051.2|14049.1|14049.8|14048.5|14051.9|14050.6|14042.6|14040.8|638
1587731100000|2020-04-24 12:25:00|14049.9|14048.6|14055.3|14047.3|14055.3|14050.2|14046.8|14045.5|477
1587731400000|2020-04-24 12:30:00|14055.2|14047.2|14048.7|14047.4|14055.3|14052.5|14048.4|14046.2|555
1587731700000|2020-04-24 12:35:00|14048.5|14047.2|14046|14044.7|14050.5|14049.2|14044.2|14042.4|542
1587732000000|2020-04-24 12:40:00|14045.9|14044.6|14045.2|14043.9|14047.1|14045.6|14040.8|14039.4|716
1587732300000|2020-04-24 12:45:00|14045.1|14043.8|14046.9|14045.6|14048.5|14046.7|14041.3|14039.8|646
1587732600000|2020-04-24 12:50:00|14047|14045.7|14054.3|14052.2|14056.3|14054.7|14047|14045.7|632
1587732900000|2020-04-24 12:55:00|14054.2|14052.1|14057.9|14056.6|14062.8|14061.5|14052.2|14050.4|755
1587733200000|2020-04-24 13:00:00|14057.8|14056.5|14062.1|14060.8|14062.6|14061.3|14056.8|14055.5|594
1587733500000|2020-04-24 13:05:00|14062.2|14060.9|14065.2|14063.9|14070.7|14069.4|14059.9|14058.6|692
1587733800000|2020-04-24 13:10:00|14065.1|14063.8|14067.4|14066.1|14067.4|14066.1|14061.9|14060.4|650
1587734100000|2020-04-24 13:15:00|14067.3|14066|14062.8|14061.5|14068|14066.6|14061.5|14060.2|523
1587734400000|2020-04-24 13:20:00|14062.9|14061.6|14061.7|14059.6|14063.4|14062.1|14059.3|14058|628
1587734700000|2020-04-24 13:25:00|14061.4|14059.3|14059.4|14057.3|14064|14062.7|14058.3|14056.8|609
1587735000000|2020-04-24 13:30:00|14059.5|14057.4|14059.4|14058.1|14062.3|14060.6|14054|14052.6|903
1587735300000|2020-04-24 13:35:00|14059.5|14058.2|14060.5|14058.4|14062.9|14061.6|14056.5|14055.1|730
1587735600000|2020-04-24 13:40:00|14060.4|14058.3|14065.4|14063.3|14068.3|14067|14059.8|14057.9|785
1587735900000|2020-04-24 13:45:00|14065.3|14063.2|14078|14075.9|14082.9|14081.2|14064.6|14062.5|1135
1587736200000|2020-04-24 13:50:00|14077.9|14075.8|14076.4|14074.3|14078.2|14076.5|14067.3|14065.9|820
1587736500000|2020-04-24 13:55:00|14075.8|14074.5|14082.6|14080.5|14086.6|14085.3|14075.8|14074.5|959
1587736800000|2020-04-24 14:00:00|14082.9|14080.8|14090.7|14088.6|14093.5|14092.2|14075.5|14073.7|1037
1587737100000|2020-04-24 14:05:00|14090.6|14088.5|14086|14083.9|14095.9|14094.6|14080|14078.7|976
1587737400000|2020-04-24 14:10:00|14086.1|14084|14090.1|14088.8|14094.6|14092.7|14084.7|14082.8|926
1587737700000|2020-04-24 14:15:00|14090.2|14088.9|14086.5|14085.2|14092.5|14091.2|14082.2|14080.5|858
1587738000000|2020-04-24 14:20:00|14086.9|14084.8|14087|14085.7|14089.8|14088.5|14082.8|14081.5|841
1587738300000|2020-04-24 14:25:00|14087.1|14085.8|14100.6|14098.5|14101.2|14099.6|14084.8|14082.7|747
1587738600000|2020-04-24 14:30:00|14100.5|14098.4|14096.6|14095.3|14106.4|14105.1|14091.9|14090.2|1014
1587738900000|2020-04-24 14:35:00|14096.5|14095.2|14087.6|14086.3|14100.2|14098.9|14083.2|14081.9|847
1587739200000|2020-04-24 14:40:00|14087.7|14086.4|14083.8|14081.7|14091.1|14089.8|14083.3|14081.6|606
1587739500000|2020-04-24 14:45:00|14084.4|14082.3|14090.3|14089|14092.1|14090.4|14083.2|14081.6|674
1587739800000|2020-04-24 14:50:00|14090.1|14088.8|14085|14083.7|14092.3|14090.4|14081.1|14079.8|743
1587740100000|2020-04-24 14:55:00|14084.9|14083.6|14087|14085.7|14090.8|14089.5|14082.2|14080.9|942
1587740400000|2020-04-24 15:00:00|14087.1|14085.8|14096.5|14095.2|14099.7|14097.7|14084.9|14083.6|911
1587740700000|2020-04-24 15:05:00|14096.8|14095.5|14099.4|14098.1|14100.3|14098.8|14093.2|14091.5|670
1587741000000|2020-04-24 15:10:00|14099.5|14098.2|14101.8|14100.5|14108.7|14107.3|14099.2|14097.9|776
1587741300000|2020-04-24 15:15:00|14102|14100.7|14096.3|14095|14105.7|14104.3|14096.2|14094.8|706
1587741600000|2020-04-24 15:20:00|14095.9|14094.6|14096.2|14094.9|14100.6|14099|14094.4|14093.1|735
1587741900000|2020-04-24 15:25:00|14096.3|14095|14095.3|14094|14096.4|14095|14089.4|14088.1|734
1587742200000|2020-04-24 15:30:00|14095.2|14093.9|14097.7|14096.4|14100.2|14098.9|14092.1|14090.8|626
1587742500000|2020-04-24 15:35:00|14097.5|14096.2|14097|14095.7|14099.4|14098.1|14095|14093.7|578
1587742800000|2020-04-24 15:40:00|14096.9|14095.6|14100.6|14099.3|14103|14101.4|14096.9|14095.6|627
1587743100000|2020-04-24 15:45:00|14100.7|14099.4|14098.4|14097.1|14103.1|14101.7|14098.1|14096.8|475
1587743400000|2020-04-24 15:50:00|14098.3|14097|14099.8|14097.7|14100.5|14098.7|14096.9|14095.6|481
1587743700000|2020-04-24 15:55:00|14099.7|14097.6|14099.4|14098.1|14101.7|14100.2|14097|14095.7|493
1587744000000|2020-04-24 16:00:00|14099.3|14098|14093.6|14092.3|14099.3|14098|14093.2|14091.9|627
1587744300000|2020-04-24 16:05:00|14093.7|14092.4|14091.3|14090|14095.6|14094.3|14091.2|14089.7|626
1587744600000|2020-04-24 16:10:00|14091.4|14090.1|14105.3|14103.2|14105.6|14103.7|14091.1|14089.2|790
1587744900000|2020-04-24 16:15:00|14105.4|14103.3|14104|14102.7|14107.3|14105.8|14103.6|14102.3|715
1587745200000|2020-04-24 16:20:00|14104.6|14103.3|14108.5|14107.2|14110.2|14108.4|14104|14102.4|655
1587745500000|2020-04-24 16:25:00|14108.6|14107.3|14113.1|14111|14113.5|14111.8|14106.2|14104.1|603
1587745800000|2020-04-24 16:30:00|14113.2|14111.1|14111.9|14109.8|14113.6|14111.9|14106.2|14104.3|515
1587746100000|2020-04-24 16:35:00|14112.6|14110.5|14112.3|14110.2|14115.4|14114|14111.5|14109.8|546
1587746400000|2020-04-24 16:40:00|14112.2|14110.1|14111.4|14109.3|14113.4|14111.7|14106.2|14104.2|598
1587746700000|2020-04-24 16:45:00|14111.5|14109.4|14108.2|14106.1|14112.2|14110.4|14102.8|14101.2|766
1587747000000|2020-04-24 16:50:00|14107.9|14105.8|14108.1|14106.8|14109.2|14107.9|14103.1|14101.5|616
1587747300000|2020-04-24 16:55:00|14107.7|14106.4|14104.2|14102.9|14115.5|14114.2|14103.4|14101.8|792
1587747600000|2020-04-24 17:00:00|14105.3|14103.2|14109.9|14108.6|14110.9|14109.1|14102.5|14101.2|627
1587747900000|2020-04-24 17:05:00|14109.8|14108.5|14113.4|14112.1|14115.5|14113.4|14107.9|14106.2|764
1587748200000|2020-04-24 17:10:00|14113.3|14112|14114.8|14112.7|14115.2|14113.9|14111.8|14110.2|588
1587748500000|2020-04-24 17:15:00|14115|14112.9|14116.4|14114.3|14121.5|14119.4|14113.4|14111.7|693
1587748800000|2020-04-24 17:20:00|14115.9|14114.6|14112.3|14111|14118.3|14116.5|14110|14108.3|562
1587749100000|2020-04-24 17:25:00|14112.4|14111.1|14110.4|14108.3|14115.4|14114|14110|14108.3|481
1587749400000|2020-04-24 17:30:00|14110.5|14108.4|14112.4|14111.1|14113.7|14112.2|14108.6|14106.8|455
1587749700000|2020-04-24 17:35:00|14112.2|14110.9|14107|14105.7|14113|14111.6|14104.4|14103.1|465
1587750000000|2020-04-24 17:40:00|14106.9|14105.6|14104.1|14102|14107.4|14105.8|14101.5|14099.9|743
1587750300000|2020-04-24 17:45:00|14104.2|14102.1|14108.1|14106.8|14108.9|14107.2|14102.7|14100.9|606
1587750600000|2020-04-24 17:50:00|14109.1|14107.8|14110.5|14108.4|14114.3|14113|14107.3|14105.7|672
1587750900000|2020-04-24 17:55:00|14110.4|14108.3|14107.3|14106|14114.7|14113.2|14107.2|14105.9|656
1587751200000|2020-04-24 18:00:00|14107.4|14106.1|14110.9|14109.6|14114.3|14113|14105.1|14103.8|697
1587751500000|2020-04-24 18:05:00|14110.6|14109.3|14109.4|14108.1|14111.2|14109.9|14103.6|14102.1|571
1587751800000|2020-04-24 18:10:00|14109.3|14108|14104.7|14102.6|14112.7|14111.4|14102.4|14100.9|696
1587752100000|2020-04-24 18:15:00|14104.6|14103.3|14103.6|14101.5|14107.1|14105.7|14102.1|14100.5|640
1587752400000|2020-04-24 18:20:00|14103.7|14101.6|14103.9|14102.6|14107.2|14105.1|14100.8|14098.7|655
1587752700000|2020-04-24 18:25:00|14104.1|14102.8|14103.4|14102.1|14110.4|14109.1|14103.2|14101.6|841
1587753000000|2020-04-24 18:30:00|14103.5|14102.2|14099.2|14097.9|14105|14103.4|14098.7|14097.3|550
1587753300000|2020-04-24 18:35:00|14099.3|14098|14102.8|14101.5|14105.4|14104.1|14098.9|14097.6|441
1587753600000|2020-04-24 18:40:00|14102.7|14101.4|14102.9|14101.6|14104.8|14103.5|14100.7|14099.4|530
1587753900000|2020-04-24 18:45:00|14102.8|14101.5|14099.1|14097.8|14103.6|14102.3|14099|14097.7|427
1587754200000|2020-04-24 18:50:00|14099|14097.7|14102|14100.7|14103.7|14102.4|14097.9|14096.6|458
1587754500000|2020-04-24 18:55:00|14102.1|14100.8|14105.9|14104.6|14106.4|14104.7|14101.2|14099.9|467
1587754800000|2020-04-24 19:00:00|14105.7|14104.4|14111.3|14110|14113.4|14112.1|14105.6|14104.3|404
1587755100000|2020-04-24 19:05:00|14111.2|14109.9|14109.1|14107.8|14112.4|14111.1|14108.8|14107.5|472
1587755400000|2020-04-24 19:10:00|14109.2|14107.9|14110.3|14109|14112.3|14111|14107.1|14105.7|450
1587755700000|2020-04-24 19:15:00|14110.2|14108.9|14106.2|14104.9|14110.6|14109.3|14105.9|14104.4|361
1587756000000|2020-04-24 19:20:00|14106.3|14105|14101|14099.7|14106.4|14105.1|14100.9|14099.6|434
1587756300000|2020-04-24 19:25:00|14101.1|14099.8|14100.7|14098.6|14104|14102.5|14097.2|14095.9|498
1587756600000|2020-04-24 19:30:00|14100.8|14098.7|14097.2|14095.9|14102.1|14100.1|14096.9|14095.6|420
1587756900000|2020-04-24 19:35:00|14097.1|14095.8|14091.9|14090.6|14098.3|14096.8|14091.8|14090.5|545
1587757200000|2020-04-24 19:40:00|14091.8|14090.5|14090.4|14089.1|14092.8|14091.4|14090.3|14088.7|487
1587757500000|2020-04-24 19:45:00|14090.5|14089.2|14091.8|14090.5|14092.5|14091.1|14089.2|14087.5|356
1587757800000|2020-04-24 19:50:00|14092|14090.7|14097.1|14095.8|14098.3|14096.8|14091.2|14089.9|632
1587758100000|2020-04-24 19:55:00|14097.5|14095.4|14093.3|14092|14097.5|14096|14091.1|14089.3|478
1587758400000|2020-04-24 20:00:00|14093.6|14091.5|14097.3|14095.2|14098.1|14096|14093.2|14091.1|404
1587758700000|2020-04-24 20:05:00|14097.2|14095.1|14096.1|14094|14097.2|14095.1|14092|14089.9|414
1587759000000|2020-04-24 20:10:00|14096|14093.9|14092.8|14090.7|14096.3|14094.2|14091.8|14089.7|333
1587759300000|2020-04-24 20:15:00|14093|14090.9|14093.1|14091|14094.9|14092.8|14091.5|14089.7|262
1587759600000|2020-04-24 20:20:00|14093|14090.9|14083.4|14081.3|14093.1|14091|14083.3|14081.2|452
1587759900000|2020-04-24 20:25:00|14083.1|14081|14085.1|14083|14087.2|14085.4|14082.1|14080|321
1587760200000|2020-04-24 20:30:00|14085.9|14083.8|14093.6|14091.5|14095|14092.9|14084.8|14082.7|349
1587760500000|2020-04-24 20:35:00|14093.7|14091.6|14097.9|14095.4|14098.9|14096.8|14093.3|14091.3|338
1587760800000|2020-04-24 20:40:00|14097.6|14095.5|14109.7|14108.4|14110.6|14108.7|14097.6|14095.4|466
1587761100000|2020-04-24 20:45:00|14110.1|14108.8|14105.9|14103.6|14114.5|14112.5|14100.1|14098.8|562
1587761400000|2020-04-24 20:50:00|14106|14103.4|14096.9|14094.8|14112|14108|14096.5|14094.4|484
1587761700000|2020-04-24 20:55:00|14097.2|14095|14102.6|14094.6|14104.9|14097.6|14093|14090|426
1587931200000|2020-04-26 20:00:00|14104.6|14090.6|14104.6|14090.6|14105.8|14091.8|14104.6|14090.6|5
1587931500000|2020-04-26 20:05:00|14105.8|14091.8|14104.6|14090.6|14105.8|14091.8|14104.6|14090.6|4
1587931800000|2020-04-26 20:10:00|14105.8|14091.8|14105.7|14091.7|14106.8|14092.8|14104.6|14090.6|8
1587932100000|2020-04-26 20:15:00|14105.4|14091.4|14105.7|14091.7|14105.7|14091.7|14104.6|14090.6|10
1587932400000|2020-04-26 20:20:00|14104.6|14090.6|14104.6|14090.6|14105.4|14091.4|14104.6|14090.6|3
1587932700000|2020-04-26 20:25:00|14106.6|14092.6|14104.6|14090.6|14106.6|14092.6|14104.6|14090.6|6
1587933000000|2020-04-26 20:30:00|14105.4|14091.4|14105.7|14091.7|14106.1|14092.1|14104.6|14090.6|7
1587933300000|2020-04-26 20:35:00|14105.4|14091.4|14104.6|14090.6|14105.7|14091.7|14104.6|14090.6|5
1587933600000|2020-04-26 20:40:00|14105.4|14091.4|14104.6|14090.6|14105.4|14091.4|14104.6|14090.6|2
1587933900000|2020-04-26 20:45:00|14106.5|14092.5|14106.5|14092.5|14106.5|14092.5|14104.6|14090.6|4
1587934200000|2020-04-26 20:50:00|14105.7|14091.7|14105.7|14091.7|14105.7|14091.7|14105.7|14091.7|1
1587934500000|2020-04-26 20:55:00|14106.5|14092.5|14106.5|14092.5|14106.5|14092.5|14104.6|14090.6|3
1587934800000|2020-04-26 21:00:00|14104.6|14090.6|14106.5|14092.5|14106.5|14092.5|14104.6|14090.6|29
1587935100000|2020-04-26 21:05:00|14104.7|14090.7|14106|14092|14108.9|14094.9|14104.6|14090.6|71
1587935400000|2020-04-26 21:10:00|14106.1|14092.1|14106|14092|14112.4|14098.4|14105|14091|84
1587935700000|2020-04-26 21:15:00|14106.4|14092.4|14105.8|14091.8|14109.8|14095.8|14105.2|14091.2|74
1587936000000|2020-04-26 21:20:00|14106.2|14092.2|14106|14092|14107.5|14093.5|14104.9|14090.9|58
1587936300000|2020-04-26 21:25:00|14106.1|14092.1|14106.1|14092.1|14107.4|14093.4|14105.2|14091.2|75
1587936600000|2020-04-26 21:30:00|14106.2|14092.2|14106|14092|14107.4|14093.4|14104.9|14090.9|77
1587936900000|2020-04-26 21:35:00|14106.2|14092.2|14106.4|14092.4|14106.9|14092.9|14105|14091|65
1587937200000|2020-04-26 21:40:00|14106|14092|14103.2|14089.2|14106.1|14092.1|14100.7|14088.1|74
1587937500000|2020-04-26 21:45:00|14102.3|14088.3|14102.2|14088.2|14103.5|14089.7|14098.2|14087.4|68
1587937800000|2020-04-26 21:50:00|14102.7|14088.7|14102.6|14088.6|14103|14089|14101.7|14087.7|62
1587938100000|2020-04-26 21:55:00|14102.1|14088.1|14102.2|14088.2|14102.9|14089.6|14099.8|14087.8|50
1587938400000|2020-04-26 22:00:00|14099.4|14090.2|14101.9|14097.4|14106|14102.2|14094.7|14086.5|642
1587938700000|2020-04-26 22:05:00|14101.5|14097|14109.9|14107.6|14112.7|14109.6|14099.7|14095.8|539
1587939000000|2020-04-26 22:10:00|14110.4|14108.1|14111.7|14109.4|14114.6|14109.8|14104.8|14100.6|410
1587939300000|2020-04-26 22:15:00|14111.9|14108.3|14114.8|14110.3|14115.6|14111.2|14110.8|14106.3|262
1587939600000|2020-04-26 22:20:00|14114|14109.9|14111.5|14108.4|14114.3|14110.8|14106.9|14102.3|338
1587939900000|2020-04-26 22:25:00|14112.2|14107.5|14112|14107.5|14116.5|14112.8|14108.1|14103.2|425
1587940200000|2020-04-26 22:30:00|14110.1|14107.8|14114|14110.9|14117.6|14113.4|14110.1|14106.9|422
1587940500000|2020-04-26 22:35:00|14114.1|14111|14117.3|14115|14120.3|14115.9|14111.7|14106.4|425
1587940800000|2020-04-26 22:40:00|14117.5|14115.2|14117.6|14115.3|14118.9|14115.5|14113.4|14110.5|385
1587941100000|2020-04-26 22:45:00|14118.1|14114.8|14116.2|14113.9|14120|14115.2|14114.7|14110.8|251
1587941400000|2020-04-26 22:50:00|14116.1|14113.8|14117.6|14114.2|14118.9|14115.1|14114.5|14108.3|318
1587941700000|2020-04-26 22:55:00|14117.8|14114.1|14116.2|14113.1|14118.8|14115.6|14115.5|14111.2|223
1587942000000|2020-04-26 23:00:00|14116.1|14113|14109.7|14107.4|14117.7|14115.3|14109|14106.7|410
1587942300000|2020-04-26 23:05:00|14109.8|14107.5|14113.5|14111.2|14116.1|14113.8|14108.7|14106.2|306
1587942600000|2020-04-26 23:10:00|14113.6|14111.3|14111.2|14109.9|14114.2|14111.5|14109.6|14107.6|249
1587942900000|2020-04-26 23:15:00|14111.3|14110|14111.6|14110.3|14112.4|14110.6|14109.5|14107.8|249
1587943200000|2020-04-26 23:20:00|14111.8|14110.5|14110.4|14109.1|14113.2|14111.4|14110.3|14108.5|273
1587943500000|2020-04-26 23:25:00|14110.6|14109.3|14112.2|14110.9|14114|14112.7|14108.5|14106.7|388
1587943800000|2020-04-26 23:30:00|14112.3|14111|14113.4|14111.3|14113.7|14111.9|14110.9|14109.1|339
1587944100000|2020-04-26 23:35:00|14113.2|14111.9|14115.5|14114.2|14115.9|14114.2|14112.5|14110.8|237
1587944400000|2020-04-26 23:40:00|14115.4|14114.1|14114.9|14112.8|14116.2|14114.5|14114.2|14112.2|278
1587944700000|2020-04-26 23:45:00|14115|14112.9|14114.9|14113.6|14117.2|14115.6|14114.5|14112.9|283
1587945000000|2020-04-26 23:50:00|14114.7|14113.4|14110.2|14108.1|14116.1|14114|14109.6|14107.9|477
1587945300000|2020-04-26 23:55:00|14109.9|14107.8|14111.2|14109.1|14112.1|14110.6|14109.4|14107.6|359
1587945600000|2020-04-27 00:00:00|14111.3|14109.2|14114.2|14112.1|14116.1|14114.8|14108.4|14107.1|617
1587945900000|2020-04-27 00:05:00|14113.9|14112.6|14106.4|14105.1|14114.2|14112.6|14105.9|14104.6|661
1587946200000|2020-04-27 00:10:00|14106.5|14105.2|14110.3|14108.2|14111.5|14109.7|14106.2|14104.9|550
1587946500000|2020-04-27 00:15:00|14109.6|14108.3|14109.1|14107|14110.4|14108.8|14104.8|14103.2|746
1587946800000|2020-04-27 00:20:00|14109.3|14107.2|14111.1|14109|14113.3|14111.6|14107.8|14106.4|572
1587947100000|2020-04-27 00:25:00|14111.2|14109.1|14107.6|14106.3|14111.2|14109.2|14105.5|14103.9|451
1587947400000|2020-04-27 00:30:00|14108.1|14106|14110.8|14108.7|14112.7|14110.8|14108|14106|545
1587947700000|2020-04-27 00:35:00|14110.7|14108.6|14113.2|14111.9|14113.8|14112.3|14109.8|14108.1|560
1587948000000|2020-04-27 00:40:00|14113.3|14112|14114.1|14112|14114.7|14112.8|14111.9|14110.6|417
1587948300000|2020-04-27 00:45:00|14113.1|14111.8|14106|14103.9|14114.4|14112.6|14105.2|14103.6|549
1587948600000|2020-04-27 00:50:00|14106.1|14104|14106.7|14105.4|14109.7|14108.3|14104.8|14103.2|399
1587948900000|2020-04-27 00:55:00|14106.4|14105.1|14097.3|14096|14106.8|14105.2|14095.9|14094.6|668
1587949200000|2020-04-27 01:00:00|14097.4|14096.1|14097.2|14095.9|14100.1|14098.8|14095.4|14094.1|747
1587949500000|2020-04-27 01:05:00|14097.1|14095.8|14096.6|14095.3|14099|14097.3|14094.4|14092.8|751
1587949800000|2020-04-27 01:10:00|14096.7|14095.4|14097.9|14096.6|14099.7|14098|14096.4|14095|519
1587950100000|2020-04-27 01:15:00|14098.5|14096.4|14092.5|14090.4|14098.5|14096.4|14085.3|14084|900
1587950400000|2020-04-27 01:20:00|14090.8|14089.5|14089.5|14088.2|14092.9|14091.5|14087.4|14085.8|828
1587950700000|2020-04-27 01:25:00|14089.1|14087.8|14089.3|14088|14093.4|14092.1|14087.6|14086.2|680
1587951000000|2020-04-27 01:30:00|14088.9|14087.6|14085.8|14084.5|14090.8|14089.1|14075.6|14074.3|1037
1587951300000|2020-04-27 01:35:00|14085.6|14084.3|14087.6|14086.3|14089|14087.5|14083.8|14082.5|652
1587951600000|2020-04-27 01:40:00|14087.5|14086.2|14089.3|14087.2|14090|14088.7|14084.3|14082.5|615
1587951900000|2020-04-27 01:45:00|14088.4|14087.1|14081.7|14079.6|14089.2|14087.5|14079.7|14078.3|663
1587952200000|2020-04-27 01:50:00|14081.8|14079.7|14078.6|14076.5|14081.8|14080.1|14076.9|14075.5|545
1587952500000|2020-04-27 01:55:00|14078.4|14076.3|14071.4|14070.1|14078.5|14076.8|14068.6|14067.1|646
1587952800000|2020-04-27 02:00:00|14071.5|14070.2|14070.1|14068.8|14071.9|14070.6|14067.9|14066.3|497
1587953100000|2020-04-27 02:05:00|14070.2|14068.9|14064.6|14063.3|14070.2|14068.9|14064.4|14062.6|508
1587953400000|2020-04-27 02:10:00|14064.7|14063.4|14069.6|14068.3|14071.9|14070.6|14062.4|14060.6|748
1587953700000|2020-04-27 02:15:00|14069.4|14068.1|14066.5|14065.2|14071.6|14070.3|14066.5|14065.2|451
1587954000000|2020-04-27 02:20:00|14066.3|14065|14068.2|14066.9|14070.6|14068.6|14064.8|14063.3|351
1587954300000|2020-04-27 02:25:00|14068.6|14067.3|14070.8|14069.5|14073.3|14072|14068.3|14066.9|352
1587954600000|2020-04-27 02:30:00|14070.6|14069.3|14071.3|14070|14073.7|14072.4|14069.7|14068.4|235
1587954900000|2020-04-27 02:35:00|14070.9|14069.6|14069.6|14067.5|14070.9|14069.6|14066.4|14065.1|352
1587955200000|2020-04-27 02:40:00|14069.8|14068.5|14071.1|14069|14071.1|14069.2|14067.6|14065.9|314
1587955500000|2020-04-27 02:45:00|14071|14068.9|14072.9|14070.8|14072.9|14071.6|14069.7|14067.9|265
1587955800000|2020-04-27 02:50:00|14072.8|14070.7|14072|14070.7|14074.8|14073.5|14070.9|14069.4|397
1587956100000|2020-04-27 02:55:00|14072.1|14070.8|14075.2|14073.1|14078.3|14077|14070.8|14069.5|504
1587956400000|2020-04-27 03:00:00|14074.8|14073.5|14072.4|14071.1|14075.3|14073.6|14071.2|14069.7|321
1587956700000|2020-04-27 03:05:00|14072.5|14071.2|14072.2|14070.9|14074.8|14073.5|14071.4|14070.1|482
1587957000000|2020-04-27 03:10:00|14072.1|14070.8|14070.5|14069.2|14074.6|14073.3|14068.9|14067.6|636
1587957300000|2020-04-27 03:15:00|14070.1|14068.8|14073.8|14072.5|14074.6|14073.3|14067.5|14066.2|557
1587957600000|2020-04-27 03:20:00|14074|14072.7|14073.3|14072|14076.1|14074.7|14072.3|14070.8|469
1587957900000|2020-04-27 03:25:00|14073.4|14072.1|14071.1|14069.8|14073.8|14072.3|14069.5|14068.2|251
1587958200000|2020-04-27 03:30:00|14071.5|14069.4|14068.8|14066.7|14071.6|14070.1|14064.6|14063.3|479
1587958500000|2020-04-27 03:35:00|14068.7|14067.4|14072.2|14070.9|14073.1|14071.4|14067.7|14066|368
1587958800000|2020-04-27 03:40:00|14072.4|14071.1|14072.8|14070.7|14073.9|14072.1|14071.4|14070.1|270
1587959100000|2020-04-27 03:45:00|14072.9|14070.8|14073|14070.9|14073.3|14071.6|14069.5|14068.2|422
1587959400000|2020-04-27 03:50:00|14072.7|14070.6|14073.1|14071.8|14076.7|14075.3|14071.8|14070.5|307
1587959700000|2020-04-27 03:55:00|14073.2|14071.9|14071.6|14070.3|14074.4|14072.4|14068.9|14067.6|454
1587960000000|2020-04-27 04:00:00|14071.5|14070.2|14073|14071.7|14073.7|14072.4|14068.5|14067.2|367
1587960300000|2020-04-27 04:05:00|14072.9|14071.6|14073.1|14071.8|14075.3|14074|14072.1|14070.8|222
1587960600000|2020-04-27 04:10:00|14073|14071.7|14073.2|14071.9|14075.2|14073.8|14072.7|14071.4|184
1587960900000|2020-04-27 04:15:00|14073.4|14072.1|14074.3|14073|14075|14073.7|14073|14071.7|192
1587961200000|2020-04-27 04:20:00|14074|14072.7|14074.8|14073.5|14076.8|14075.5|14073.9|14072.6|268
1587961500000|2020-04-27 04:25:00|14074.2|14072.9|14074.1|14072.8|14076.7|14075.4|14073.8|14072.5|235
1587961800000|2020-04-27 04:30:00|14074.3|14073|14063.6|14062.3|14074.9|14073.6|14063.3|14062|413
1587962100000|2020-04-27 04:35:00|14063.7|14062.4|14060.2|14058.1|14063.9|14062.5|14056.7|14055.4|669
1587962400000|2020-04-27 04:40:00|14059.4|14058.2|14060.1|14058.8|14061.8|14060.5|14058.5|14056.4|371
1587962700000|2020-04-27 04:45:00|14060.2|14058.9|14059.1|14057.8|14061.4|14060.1|14057.4|14056.1|429
1587963000000|2020-04-27 04:50:00|14059|14057.7|14058.6|14057.3|14061.4|14060.1|14058.5|14057.2|339
1587963300000|2020-04-27 04:55:00|14058.9|14057.6|14063.4|14062.1|14063.6|14062.3|14057.3|14056|300
1587963600000|2020-04-27 05:00:00|14063.3|14062|14062.4|14061.1|14063.7|14062.4|14058.3|14057|330
1587963900000|2020-04-27 05:05:00|14063.1|14061.8|14064.5|14063.2|14066.2|14064.9|14061.3|14059.4|364
1587964200000|2020-04-27 05:10:00|14064.1|14062.8|14066.8|14065.5|14068.1|14066.8|14064|14062.7|258
1587964500000|2020-04-27 05:15:00|14066.2|14064.9|14066.1|14064.8|14067.7|14066|14063.1|14061.8|498
1587964800000|2020-04-27 05:20:00|14066.2|14064.9|14066.1|14064.8|14068.7|14067.4|14064.2|14062.9|272
1587965100000|2020-04-27 05:25:00|14065.9|14064.6|14058.3|14057|14066.4|14065.1|14055.4|14054.1|707
1587965400000|2020-04-27 05:30:00|14057.9|14056.6|14062.2|14060.9|14064|14062.6|14053.3|14052|608
1587965700000|2020-04-27 05:35:00|14062.6|14061.3|14064.2|14062.9|14068.5|14067.2|14060.5|14059.2|528
1587966000000|2020-04-27 05:40:00|14064.6|14063.3|14069.1|14067|14070.8|14069|14063.6|14062.3|578
1587966300000|2020-04-27 05:45:00|14069.4|14067.3|14068.5|14067.2|14070.1|14068.8|14065.1|14063.3|578
1587966600000|2020-04-27 05:50:00|14068.4|14067.1|14068.4|14067.1|14069.6|14068.3|14066.6|14065.3|407
1587966900000|2020-04-27 05:55:00|14068.3|14067|14065.4|14063.3|14070.3|14069|14063.8|14061.7|467
1587967200000|2020-04-27 06:00:00|14065.5|14063.4|14060.3|14058.2|14065.6|14063.5|14056.5|14054.4|677
1587967500000|2020-04-27 06:05:00|14060.2|14058.1|14059.4|14058.1|14062.2|14060.1|14049|14047.2|759
1587967800000|2020-04-27 06:10:00|14059.6|14058.3|14066.2|14064.1|14066.4|14064.3|14057.9|14056.6|609
1587968100000|2020-04-27 06:15:00|14066.3|14064.2|14063.2|14061.1|14068.6|14066.5|14062.9|14060.9|694
1587968400000|2020-04-27 06:20:00|14063.4|14061.3|14059.7|14057.6|14067.7|14066|14059.7|14057.6|558
1587968700000|2020-04-27 06:25:00|14059.9|14057.8|14065.6|14063.5|14065.9|14063.8|14058.4|14056.8|516
1587969000000|2020-04-27 06:30:00|14065.7|14063.6|14062.8|14060.7|14065.7|14064|14060|14058.4|423
1587969300000|2020-04-27 06:35:00|14062.9|14060.8|14069.5|14067.4|14071.3|14069.6|14061.1|14059.4|660
1587969600000|2020-04-27 06:40:00|14069|14067.7|14068.1|14066|14070.8|14069.2|14066.2|14064.5|603
1587969900000|2020-04-27 06:45:00|14068.2|14066.1|14066.8|14064.7|14071.6|14070.3|14065.4|14063.6|681
1587970200000|2020-04-27 06:50:00|14066.7|14064.6|14067.1|14065|14070.2|14068.8|14063.8|14062.3|620
1587970500000|2020-04-27 06:55:00|14067.2|14065.1|14067.8|14065.7|14069.8|14067.7|14061.2|14059.5|681
1587970800000|2020-04-27 07:00:00|14067.9|14065.8|14064.8|14062.7|14072.3|14070.2|14061.6|14060|857
1587971100000|2020-04-27 07:05:00|14064.5|14063.2|14054.3|14053|14065.4|14064.1|14054.3|14053|690
1587971400000|2020-04-27 07:10:00|14054.4|14053.1|14049.9|14048.6|14055.9|14054.6|14049.5|14047.6|669
1587971700000|2020-04-27 07:15:00|14049.7|14048.4|14051.2|14049.1|14052.7|14051.1|14044.7|14043.4|821
1587972000000|2020-04-27 07:20:00|14051.3|14049.2|14045.1|14043|14054.3|14052.3|14040.3|14039|819
1587972300000|2020-04-27 07:25:00|14044.2|14042.9|14047.6|14045.5|14051.2|14049.6|14043.1|14041.6|621
1587972600000|2020-04-27 07:30:00|14047.5|14045.4|14048.5|14046.4|14051.6|14049.9|14047|14044.9|551
1587972900000|2020-04-27 07:35:00|14048.6|14046.5|14055.6|14053.5|14056.3|14054.9|14048.4|14046.3|494
1587973200000|2020-04-27 07:40:00|14055.7|14053.6|14052.8|14050.7|14056.4|14054.7|14051.2|14049.1|554
1587973500000|2020-04-27 07:45:00|14052.3|14051|14056|14054.7|14057.8|14056.5|14051.4|14049.6|496
1587973800000|2020-04-27 07:50:00|14055.9|14054.6|14060.7|14059.4|14061.1|14059.8|14055.4|14054.1|538
1587974100000|2020-04-27 07:55:00|14060.6|14059.3|14048.4|14047.1|14061.1|14059.5|14048|14046.6|523
1587974400000|2020-04-27 08:00:00|14048.8|14046.7|14051.1|14049|14058.6|14056.5|14047.4|14045.8|658
1587974700000|2020-04-27 08:05:00|14051|14048.9|14052.9|14050.8|14056.1|14054.3|14047.2|14045.9|477
1587975000000|2020-04-27 08:10:00|14052.8|14050.7|14054.4|14052.3|14058.2|14056.1|14052.3|14050.2|572
1587975300000|2020-04-27 08:15:00|14054.6|14052.5|14058.7|14056.6|14060.5|14059.1|14054.6|14052.5|622
1587975600000|2020-04-27 08:20:00|14059|14056.9|14049.1|14047.8|14060.1|14058.8|14047.1|14045.3|566
1587975900000|2020-04-27 08:25:00|14049.7|14047.6|14055|14052.9|14056.4|14054.3|14048.5|14046.7|475
1587976200000|2020-04-27 08:30:00|14054.9|14052.8|14059.6|14057.5|14060.7|14058.9|14054.7|14052.6|512
1587976500000|2020-04-27 08:35:00|14059.5|14057.4|14053.9|14051.8|14059.7|14058.1|14053|14050.9|532
1587976800000|2020-04-27 08:40:00|14054|14051.9|14057.2|14055.1|14057.5|14055.4|14049.4|14047.7|473
1587977100000|2020-04-27 08:45:00|14056.7|14055.4|14056.2|14054.1|14060|14057.9|14054.6|14052.5|459
1587977400000|2020-04-27 08:50:00|14056.1|14054|14047.2|14045.9|14058.2|14056.1|14047.2|14045.6|481
1587977700000|2020-04-27 08:55:00|14047.3|14046|14042.7|14040.6|14048.7|14046.6|14042.3|14040.2|530
1587978000000|2020-04-27 09:00:00|14042.8|14040.7|14047.1|14045|14047.9|14046.2|14042.4|14040.6|460
1587978300000|2020-04-27 09:05:00|14047.2|14045.1|14049.3|14047.2|14050.6|14049|14044.2|14042.4|399
1587978600000|2020-04-27 09:10:00|14049.1|14047|14047.8|14045.7|14050.8|14049.3|14046.1|14044.2|474
1587978900000|2020-04-27 09:15:00|14047.7|14045.6|14047.5|14046.2|14050.6|14048.9|14044.4|14042.3|437
1587979200000|2020-04-27 09:20:00|14047.9|14045.8|14054.5|14052.4|14055.6|14053.7|14047.2|14045.4|526
1587979500000|2020-04-27 09:25:00|14054.4|14052.3|14052.8|14050.7|14054.6|14053|14049.2|14047.5|456
1587979800000|2020-04-27 09:30:00|14052.7|14050.6|14044.7|14043.4|14053.6|14051.6|14044.5|14042.6|421
1587980100000|2020-04-27 09:35:00|14044.8|14043.5|14046.9|14044.8|14050.2|14048.5|14044.7|14043|417
1587980400000|2020-04-27 09:40:00|14046.8|14044.7|14047.9|14045.8|14050.9|14049|14044.4|14042.9|434
1587980700000|2020-04-27 09:45:00|14047.8|14045.7|14052.4|14050.3|14053.2|14051.6|14046.2|14044.1|577
1587981000000|2020-04-27 09:50:00|14052.5|14050.4|14056.1|14054|14056.5|14054.6|14050.5|14048.5|441
1587981300000|2020-04-27 09:55:00|14056.2|14054.1|14056.5|14055.2|14058|14056.7|14052.7|14051.4|388
1587981600000|2020-04-27 10:00:00|14056.3|14055|14056.5|14054.4|14059.9|14058.1|14054.8|14053.2|460
1587981900000|2020-04-27 10:05:00|14056.6|14054.5|14059.4|14057.3|14062.9|14061.3|14054.2|14052.7|414
1587982200000|2020-04-27 10:10:00|14059.3|14057.2|14056.8|14055.5|14060.3|14058.7|14055.4|14053.8|411
1587982500000|2020-04-27 10:15:00|14056.9|14055.6|14056.1|14054.8|14060.1|14058.6|14055.1|14053.7|428
1587982800000|2020-04-27 10:20:00|14056|14054.7|14056.8|14055.5|14058.2|14056.9|14054.8|14053.5|343
1587983100000|2020-04-27 10:25:00|14056.7|14055.4|14054|14051.9|14056.7|14055.4|14053.5|14051.9|271
1587983400000|2020-04-27 10:30:00|14053.5|14052.2|14053.9|14051.8|14056.3|14055|14051.6|14050|464
1587983700000|2020-04-27 10:35:00|14053.5|14052.2|14050.3|14048.2|14055.7|14054.1|14048.8|14047|480
1587984000000|2020-04-27 10:40:00|14050.5|14048.4|14048.9|14047.6|14051.1|14049.3|14045.5|14043.9|439
1587984300000|2020-04-27 10:45:00|14048.8|14047.5|14047.2|14045.1|14049.7|14048|14046.3|14044.6|419
1587984600000|2020-04-27 10:50:00|14047.1|14045|14048.4|14047.1|14048.9|14047.4|14046|14043.9|413
1587984900000|2020-04-27 10:55:00|14048.3|14047|14052.4|14051.1|14052.7|14051.4|14047.2|14045.5|433
1587985200000|2020-04-27 11:00:00|14052.1|14050.8|14052.4|14051.1|14053.6|14052.3|14050.5|14049.2|457
1587985500000|2020-04-27 11:05:00|14052.5|14051.2|14054.8|14052.7|14058.1|14056.8|14052.4|14051.1|594
1587985800000|2020-04-27 11:10:00|14054.5|14053.2|14059.4|14058.1|14062.3|14061|14054.4|14053.1|428
1587986100000|2020-04-27 11:15:00|14059.2|14057.9|14059.4|14058.1|14062.4|14061.1|14057.4|14055.9|459
1587986400000|2020-04-27 11:20:00|14059.5|14058.2|14059|14057.7|14060.2|14058.9|14057.9|14056.6|419
1587986700000|2020-04-27 11:25:00|14059.1|14057.8|14064.6|14063.3|14065.7|14064.4|14058.4|14056.7|338
1587987000000|2020-04-27 11:30:00|14064.5|14063.2|14066.9|14065.6|14067.5|14066|14063.4|14062.1|455
1587987300000|2020-04-27 11:35:00|14066.8|14065.5|14067.5|14066.2|14067.9|14066.6|14065|14063.7|398
1587987600000|2020-04-27 11:40:00|14067.4|14066.1|14067.9|14066.6|14068.5|14066.9|14066.1|14064.4|386
1587987900000|2020-04-27 11:45:00|14067.4|14066.1|14073.4|14072.1|14074.3|14073|14067.4|14066.1|372
1587988200000|2020-04-27 11:50:00|14073.5|14072.2|14065.6|14064.3|14073.5|14072.2|14065.4|14064.1|414
1587988500000|2020-04-27 11:55:00|14065.7|14064.4|14063.6|14062.3|14066.2|14064.7|14062.1|14060.8|561
1587988800000|2020-04-27 12:00:00|14063.2|14061.9|14061.6|14060.3|14066.3|14065|14060|14058.7|858
1587989100000|2020-04-27 12:05:00|14062|14060.7|14057.7|14055.6|14062.2|14060.9|14055.8|14054.5|592
1587989400000|2020-04-27 12:10:00|14057.3|14056|14057.3|14056|14058.2|14056.6|14053.9|14052.6|436
1587989700000|2020-04-27 12:15:00|14057.2|14055.9|14048.2|14046.9|14057.2|14055.9|14047.7|14046|419
1587990000000|2020-04-27 12:20:00|14046.8|14045.5|14050.6|14048.5|14051.5|14050|14046.6|14045|626
1587990300000|2020-04-27 12:25:00|14050.7|14048.6|14059.6|14058.3|14060.7|14059.4|14050.4|14048.6|583
1587990600000|2020-04-27 12:30:00|14059.5|14058.2|14062|14060.7|14062.1|14060.8|14055.3|14053.7|589
1587990900000|2020-04-27 12:35:00|14062.1|14060.8|14061.9|14060.6|14069.5|14068.2|14057.3|14056|644
1587991200000|2020-04-27 12:40:00|14061.8|14060.5|14068.7|14067.4|14069.1|14067.8|14061.4|14060.1|549
1587991500000|2020-04-27 12:45:00|14068.6|14067.3|14061.7|14060.4|14068.8|14067.5|14061.6|14060.2|459
1587991800000|2020-04-27 12:50:00|14061.8|14060.5|14065.1|14063.8|14065.3|14064|14061.4|14060.1|481
1587992100000|2020-04-27 12:55:00|14065.2|14063.9|14064.1|14062.8|14070.4|14069.1|14062.6|14061.3|578
1587992400000|2020-04-27 13:00:00|14063.3|14062|14055.3|14054|14066.9|14065.6|14054.2|14052.7|593
1587992700000|2020-04-27 13:05:00|14055.2|14053.9|14056|14054.7|14057|14055.5|14051.3|14050|500
1587993000000|2020-04-27 13:10:00|14056.1|14054.8|14057.4|14056.1|14061.5|14060|14055.2|14053.5|632
1587993300000|2020-04-27 13:15:00|14057.2|14055.9|14055.1|14053.8|14060.9|14059.6|14054|14052.7|691
1587993600000|2020-04-27 13:20:00|14054.9|14053.6|14061.4|14060.1|14063|14061.7|14052.8|14051.5|678
1587993900000|2020-04-27 13:25:00|14061.5|14060.2|14060|14058.7|14065.5|14064.1|14059.6|14058|729
1587994200000|2020-04-27 13:30:00|14059.9|14058.6|14061.1|14059.8|14065.7|14064.4|14058.2|14056.5|760
1587994500000|2020-04-27 13:35:00|14061.3|14060|14061.1|14059.8|14063|14061.7|14059.2|14057.9|656
1587994800000|2020-04-27 13:40:00|14061.2|14059.9|14073.6|14072.3|14074.8|14073.5|14058.8|14057.2|741
1587995100000|2020-04-27 13:45:00|14073.7|14072.4|14070.7|14069.4|14074.2|14072.9|14068.2|14066.8|823
1587995400000|2020-04-27 13:50:00|14070.6|14069.3|14070.6|14069.3|14075.7|14074.2|14066.2|14064.9|775
1587995700000|2020-04-27 13:55:00|14070.7|14069.4|14072.3|14071|14076.4|14075.1|14069.5|14068.2|774
1587996000000|2020-04-27 14:00:00|14072.5|14071.2|14080|14077.9|14081.7|14080.3|14071.9|14070.6|732
1587996300000|2020-04-27 14:05:00|14079.7|14078.4|14081.8|14080.5|14083.6|14082.3|14077|14075.7|704
1587996600000|2020-04-27 14:10:00|14081.7|14080.4|14076.1|14074.8|14084.2|14082.9|14075|14073.7|687
1587996900000|2020-04-27 14:15:00|14076.3|14075|14066.3|14065|14076.4|14075.1|14064.2|14062.9|843
1587997200000|2020-04-27 14:20:00|14066.4|14065.1|14060.3|14059|14066.4|14065.1|14058.3|14057|776
1587997500000|2020-04-27 14:25:00|14060.8|14059.5|14068.5|14066.4|14069.2|14067.4|14059.9|14058.6|830
1587997800000|2020-04-27 14:30:00|14068.8|14066.7|14059.2|14057.9|14069.3|14068|14058.2|14056.4|804
1587998100000|2020-04-27 14:35:00|14059.3|14058|14063.2|14061.9|14066.9|14065.6|14059.3|14058|696
1587998400000|2020-04-27 14:40:00|14063.1|14061.8|14061.8|14059.7|14064.3|14063|14060.7|14059.1|599
1587998700000|2020-04-27 14:45:00|14061.9|14059.8|14062.6|14060.5|14069.4|14068.1|14061.6|14059.5|639
1587999000000|2020-04-27 14:50:00|14062.7|14060.6|14051.4|14049.3|14063.9|14062.3|14051|14048.9|829
1587999300000|2020-04-27 14:55:00|14051.2|14049.1|14048.4|14047.1|14052.4|14051.1|14046|14044.7|850
1587999600000|2020-04-27 15:00:00|14048.5|14047.2|14050|14048.7|14053.9|14052.6|14047|14045.7|585
1587999900000|2020-04-27 15:05:00|14049.7|14048.4|14048.2|14046.9|14054.4|14052.6|14046.9|14045.6|635
1588000200000|2020-04-27 15:10:00|14048.3|14047|14052.5|14050.4|14054.9|14053.3|14047.7|14046|660
1588000500000|2020-04-27 15:15:00|14051.8|14050.5|14054.5|14052.4|14059.1|14057.7|14051.2|14049.9|614
1588000800000|2020-04-27 15:20:00|14054.6|14052.5|14047.7|14046.4|14057.7|14056.2|14047.7|14046.4|585
1588001100000|2020-04-27 15:25:00|14047.6|14046.3|14047.3|14045.2|14049.3|14048|14043.5|14042.2|617
1588001400000|2020-04-27 15:30:00|14047.2|14045.1|14046|14043.9|14047.9|14046.1|14041.6|14040.1|702
1588001700000|2020-04-27 15:35:00|14046.1|14044|14047.7|14046.4|14048.5|14047.2|14044.5|14042.7|500
1588002000000|2020-04-27 15:40:00|14047.5|14046.2|14043.9|14042.6|14049.4|14047.8|14043|14041.4|470
1588002300000|2020-04-27 15:45:00|14044.5|14043.2|14042.9|14040.8|14047.1|14045.8|14038.9|14037.2|489
1588002600000|2020-04-27 15:50:00|14042.8|14040.7|14045.3|14043.2|14049.2|14047.8|14041.8|14040.4|389
1588002900000|2020-04-27 15:55:00|14045.4|14043.3|14044.2|14042.9|14045.7|14044.2|14042.1|14040.4|353
1588003200000|2020-04-27 16:00:00|14044|14042.7|14045|14043.7|14050.9|14049.2|14040.5|14039.1|670
1588003500000|2020-04-27 16:05:00|14045.1|14043.8|14041.3|14040|14045.6|14043.8|14040.7|14039.2|484
1588003800000|2020-04-27 16:10:00|14041.4|14040.1|14041|14039.7|14043.2|14041.9|14039.6|14037.9|346
1588004100000|2020-04-27 16:15:00|14041.1|14039.8|14037|14035.7|14041.4|14039.8|14032|14030.5|544
1588004400000|2020-04-27 16:20:00|14037.1|14035.8|14053|14051.7|14053.3|14051.8|14037|14035.7|562
1588004700000|2020-04-27 16:25:00|14052.9|14051.6|14057.4|14055.3|14058.2|14056.1|14051.9|14050.5|569
1588005000000|2020-04-27 16:30:00|14057.3|14055.2|14053|14051.7|14058.6|14057.3|14052.3|14050.7|522
1588005300000|2020-04-27 16:35:00|14052.9|14051.6|14064.8|14063.5|14066.2|14064.7|14052.8|14051.5|669
1588005600000|2020-04-27 16:40:00|14065.3|14063.2|14062.9|14060.8|14067.6|14065.9|14062.2|14060.5|402
1588005900000|2020-04-27 16:45:00|14062.3|14061|14059.7|14058.4|14064.7|14063.1|14059.3|14057.7|612
1588006200000|2020-04-27 16:50:00|14059.6|14058.3|14062.5|14061.2|14063.3|14061.6|14059.6|14058.2|453
1588006500000|2020-04-27 16:55:00|14062.7|14061.4|14061.4|14059.3|14063.9|14062|14061.1|14059.1|508
1588006800000|2020-04-27 17:00:00|14061.3|14059.2|14058.7|14056.6|14061.8|14059.9|14053.3|14051.7|592
1588007100000|2020-04-27 17:05:00|14058.5|14056.4|14058.4|14057.1|14060.2|14058.5|14057.4|14055.5|329
1588007400000|2020-04-27 17:10:00|14058.3|14057|14053.6|14052.3|14059|14057.7|14053.5|14051.6|376
1588007700000|2020-04-27 17:15:00|14053.7|14052.4|14056.5|14055.2|14057.5|14055.9|14053.7|14052.2|415
1588008000000|2020-04-27 17:20:00|14056.4|14055.1|14057.9|14055.8|14058.9|14057.5|14056.4|14055|389
1588008300000|2020-04-27 17:25:00|14057.8|14055.7|14052.3|14050.2|14058.2|14056.5|14051.2|14049.5|545
1588008600000|2020-04-27 17:30:00|14052.2|14050.1|14045.7|14044.4|14052.7|14051.4|14039.3|14037.9|702
1588008900000|2020-04-27 17:35:00|14045.8|14043.7|14044.7|14042.6|14045.8|14044.2|14041.4|14039.6|598
1588009200000|2020-04-27 17:40:00|14044.6|14042.5|14048.7|14046.6|14048.9|14046.9|14043.1|14041.3|559
1588009500000|2020-04-27 17:45:00|14048.9|14046.8|14049.8|14047.7|14051.9|14050.3|14047.4|14045.4|443
1588009800000|2020-04-27 17:50:00|14049.9|14047.8|14051.9|14049.8|14052.9|14051.2|14049.4|14047.6|302
1588010100000|2020-04-27 17:55:00|14052.1|14050|14053.3|14052|14054.1|14052.7|14050.6|14048.7|453
1588010400000|2020-04-27 18:00:00|14053.4|14052.1|14053.6|14051.5|14055.5|14053.7|14052|14050.3|465
1588010700000|2020-04-27 18:05:00|14053.7|14051.6|14056.5|14054.4|14058.2|14056.6|14053.5|14051.5|528
1588011000000|2020-04-27 18:10:00|14056.6|14054.5|14058.7|14057.4|14059|14057.4|14054.3|14052.9|448
1588011300000|2020-04-27 18:15:00|14058.6|14057.3|14056|14054.7|14059.3|14057.7|14054.3|14052.7|508
1588011600000|2020-04-27 18:20:00|14055.9|14054.6|14052.5|14050.4|14057.3|14055.7|14051.8|14049.9|511
1588011900000|2020-04-27 18:25:00|14052.4|14050.3|14053.9|14051.8|14056|14054.2|14048|14046.5|711
1588012200000|2020-04-27 18:30:00|14053.5|14052.2|14049.8|14047.7|14054|14052.2|14047.4|14045.5|472
1588012500000|2020-04-27 18:35:00|14049.7|14047.6|14048.4|14047.1|14051.1|14049.2|14047.6|14045.5|350
1588012800000|2020-04-27 18:40:00|14048.5|14047.2|14048.7|14047.4|14049.7|14047.6|14044.9|14043.5|340
1588013100000|2020-04-27 18:45:00|14047.9|14046.6|14046.5|14045.2|14049|14047.5|14042.6|14041.3|517
1588013400000|2020-04-27 18:50:00|14046.9|14044.8|14044.7|14042.6|14047.9|14046|14043.7|14041.6|412
1588013700000|2020-04-27 18:55:00|14044.8|14042.7|14040.7|14039.4|14044.9|14043.1|14039.6|14038.3|535
1588014000000|2020-04-27 19:00:00|14040.6|14039.3|14044|14042.7|14045.2|14043.5|14039.5|14038.1|285
1588014300000|2020-04-27 19:05:00|14043.7|14042.4|14045.8|14043.7|14047.3|14045.6|14043.6|14042.3|328
1588014600000|2020-04-27 19:10:00|14045.9|14043.8|14041.8|14039.7|14045.9|14043.8|14040.9|14039.3|283
1588014900000|2020-04-27 19:15:00|14041.4|14040.1|14041.1|14039|14042.3|14040.8|14040.6|14038.9|295
1588015200000|2020-04-27 19:20:00|14041.2|14039.1|14040.2|14038.9|14044.2|14042.5|14039.8|14038.2|365
1588015500000|2020-04-27 19:25:00|14040.1|14038.8|14037.8|14035.7|14042.3|14040.5|14037.3|14035.6|416
1588015800000|2020-04-27 19:30:00|14037.9|14035.8|14034.4|14033.1|14037.9|14036.1|14032.5|14030.8|447
1588016100000|2020-04-27 19:35:00|14034.6|14033.3|14033.7|14032.4|14035|14033.3|14030|14028.4|424
1588016400000|2020-04-27 19:40:00|14033.6|14032.3|14033|14030.9|14034.3|14032.7|14031.6|14029.9|340
1588016700000|2020-04-27 19:45:00|14032.6|14031.3|14034|14032.7|14037.1|14035.3|14031.8|14030.2|355
1588017000000|2020-04-27 19:50:00|14033.9|14032.6|14031.8|14029.7|14035.5|14033.8|14030.9|14029.2|567
1588017300000|2020-04-27 19:55:00|14031.7|14029.6|14038|14036.7|14038.9|14037.5|14030.8|14029.2|753
1588017600000|2020-04-27 20:00:00|14038.1|14036.8|14044.6|14043.3|14045|14043.7|14036.7|14035.4|429
1588017900000|2020-04-27 20:05:00|14044.5|14043.2|14045.8|14043.7|14047.2|14045.4|14043.3|14041.2|263
1588018200000|2020-04-27 20:10:00|14045.7|14043.6|14044.8|14042.7|14048.7|14046.8|14044.4|14042.6|351
1588018500000|2020-04-27 20:15:00|14044.7|14042.6|14044.3|14042.2|14045.3|14043.5|14042.8|14040.7|209
1588018800000|2020-04-27 20:20:00|14044.2|14042.1|14044.7|14042.6|14045.7|14044|14043.8|14042.1|138
1588019100000|2020-04-27 20:25:00|14044.6|14042.5|14043.1|14041|14045.1|14043.4|14041.4|14040.1|204
1588019400000|2020-04-27 20:30:00|14043.4|14041.3|14043.3|14042|14044.1|14042.4|14041.8|14040.3|239
1588019700000|2020-04-27 20:35:00|14043.2|14041.9|14041.5|14040.2|14043.6|14042.1|14040.7|14039.2|164
1588020000000|2020-04-27 20:40:00|14041.6|14040.3|14043.6|14041.5|14044.3|14042.5|14041.4|14039.7|269
1588020300000|2020-04-27 20:45:00|14043.7|14041.6|14045.2|14043.1|14046.1|14044|14043.2|14041.1|249
1588020600000|2020-04-27 20:50:00|14045.6|14043.5|14040.1|14038|14045.6|14043.6|14039|14036.9|251
1588020900000|2020-04-27 20:55:00|14040|14037.8|14034.3|14031.8|14040.1|14038|14034.2|14031.7|432
1588021200000|2020-04-27 21:00:00|14034.4|14031.9|14035.4|14031.6|14035.6|14032.3|14030|14027.2|166
1588021500000|2020-04-27 21:05:00|14035.5|14031.7|14031.1|14027.3|14037.7|14032.3|14030.8|14026.7|286
1588021800000|2020-04-27 21:10:00|14031.2|14027.2|14031.8|14027.9|14032.7|14028.1|14030.2|14024.8|225
1588022100000|2020-04-27 21:15:00|14032.4|14025.6|14028.7|14025.5|14033.7|14029.2|14028.4|14022.8|228
1588022400000|2020-04-27 21:20:00|14028.8|14025.6|14026.5|14021.3|14031.1|14027.1|14025.7|14020.7|457
1588022700000|2020-04-27 21:25:00|14026.1|14021.1|14019.2|14013.9|14028.7|14024.3|14018.1|14012.8|487
1588023000000|2020-04-27 21:30:00|14019.5|14014.6|14024.4|14016.4|14026.5|14020.1|14018.7|14014.5|383
1588023300000|2020-04-27 21:35:00|14024.6|14016.6|14022.1|14017.6|14025.3|14018.4|14020.9|14015.5|403
1588023600000|2020-04-27 21:40:00|14022.4|14016.9|14025.8|14020.6|14026|14020.6|14021.5|14016.1|361
1588023900000|2020-04-27 21:45:00|14025.7|14020.4|14029.3|14021.3|14029.5|14022.6|14022.2|14015.2|526
1588024200000|2020-04-27 21:50:00|14029.4|14021.4|14026.6|14018.6|14029.4|14022|14023.1|14017.8|392
1588024500000|2020-04-27 21:55:00|14026.8|14018.8|14027.7|14019.7|14030.3|14023.1|14021.3|14016.5|338
1588024800000|2020-04-27 22:00:00|14027.6|14019.6|14029.4|14027.3|14031.8|14027.8|14027.3|14019.6|475
1588025100000|2020-04-27 22:05:00|14029.6|14027.5|14031.2|14029.1|14031.2|14029.1|14029.1|14026.8|180
1588025400000|2020-04-27 22:10:00|14031.1|14028.1|14030.7|14028.6|14032.1|14029.9|14029.5|14027.2|247
1588025700000|2020-04-27 22:15:00|14030.8|14028.7|14033.2|14031|14035|14032.9|14030.4|14028.3|246
1588026000000|2020-04-27 22:20:00|14033.1|14030.8|14029.2|14026.8|14033.2|14031.1|14028.6|14026.5|182
1588026300000|2020-04-27 22:25:00|14029.1|14026.7|14028.2|14026.1|14029.2|14027.1|14027.5|14025.4|120
1588026600000|2020-04-27 22:30:00|14028.1|14026|14027.2|14025.1|14028.2|14026.1|14026.1|14024|122
1588026900000|2020-04-27 22:35:00|14027.1|14025|14025.9|14023.6|14027.2|14025|14024.5|14022.4|185
1588027200000|2020-04-27 22:40:00|14026.2|14023.7|14024.8|14022.7|14027.2|14025|14023.7|14021.6|263
1588027500000|2020-04-27 22:45:00|14024.7|14022.6|14023.6|14021.5|14025.1|14023|14021.6|14019.5|224
1588027800000|2020-04-27 22:50:00|14023.3|14021.3|14025.8|14023.7|14025.9|14023.8|14023.3|14021.1|227
1588028100000|2020-04-27 22:55:00|14025.7|14023.5|14026.8|14024.7|14030.2|14028.1|14025.5|14023.1|248
1588028400000|2020-04-27 23:00:00|14026.9|14024.8|14022.2|14020.1|14028|14026.3|14020.7|14018.9|293
1588028700000|2020-04-27 23:05:00|14022.3|14020.2|14024|14021.9|14024.5|14022.7|14022|14020|230
1588029000000|2020-04-27 23:10:00|14024.1|14022|14022.5|14020.4|14025|14022.9|14021.7|14019.9|181
1588029300000|2020-04-27 23:15:00|14022.4|14020.3|14021.3|14019.2|14023.2|14021.1|14020.7|14019|185
1588029600000|2020-04-27 23:20:00|14021.4|14019.3|14027.2|14025.9|14027.8|14025.9|14020.6|14019|226
1588029900000|2020-04-27 23:25:00|14027.1|14025.8|14030|14027.9|14030.5|14028.4|14027|14025.1|255
1588030200000|2020-04-27 23:30:00|14029.9|14027.8|14031.9|14029.8|14032.1|14030|14028.1|14026|178
1588030500000|2020-04-27 23:35:00|14032|14029.9|14033.6|14031.5|14034.8|14032.7|14030.8|14028.7|262
1588030800000|2020-04-27 23:40:00|14033.5|14031.4|14035.6|14033.5|14036|14033.9|14033.4|14031.4|211
1588031100000|2020-04-27 23:45:00|14035.7|14033.6|14034.3|14032.2|14035.8|14033.7|14033.5|14031.4|122
1588031400000|2020-04-27 23:50:00|14034.2|14032.1|14035|14032.9|14036.7|14034.6|14033.7|14031.6|169
1588031700000|2020-04-27 23:55:00|14035.1|14033|14037.8|14036.5|14038.6|14036.6|14034.9|14032.8|204
1588032000000|2020-04-28 00:00:00|14037.7|14036.4|14039.5|14037.4|14042.7|14040.6|14035.9|14033.8|557
1588032300000|2020-04-28 00:05:00|14039.6|14037.5|14038.6|14036.5|14043.2|14041.3|14037.8|14036.2|396
1588032600000|2020-04-28 00:10:00|14038.8|14036.7|14038.2|14036.1|14039.9|14038.2|14035|14033.4|329
1588032900000|2020-04-28 00:15:00|14038.3|14036.2|14029.6|14027.5|14038.3|14036.2|14027.4|14025.3|427
1588033200000|2020-04-28 00:20:00|14029.5|14027.4|14027.4|14025.3|14030.9|14028.9|14026.3|14024.4|375
1588033500000|2020-04-28 00:25:00|14027.3|14025.2|14026.7|14024.6|14028.6|14026.8|14025.9|14024.1|403
1588033800000|2020-04-28 00:30:00|14026.6|14024.5|14028.4|14026.3|14031.7|14029.6|14025.2|14023.3|382
1588034100000|2020-04-28 00:35:00|14028.5|14026.4|14023.1|14021.8|14028.5|14026.4|14020.5|14018.9|323
1588034400000|2020-04-28 00:40:00|14022.9|14021.6|14024.8|14022.7|14024.9|14022.8|14019.4|14018.1|297
1588034700000|2020-04-28 00:45:00|14024.9|14022.8|14027.3|14025.2|14030.1|14028|14024.2|14022.7|373
1588035000000|2020-04-28 00:50:00|14027.7|14025.6|14029.9|14027.8|14031.7|14029.6|14026.6|14024.5|345
1588035300000|2020-04-28 00:55:00|14029.8|14027.7|14030.1|14028|14033.6|14031.5|14028.6|14026.7|390
1588035600000|2020-04-28 01:00:00|14030.3|14028.2|14034.6|14032.5|14034.7|14032.6|14030|14027.9|421
1588035900000|2020-04-28 01:05:00|14034.7|14032.6|14033.7|14031.6|14038.3|14036.5|14033.5|14031.4|398
1588036200000|2020-04-28 01:10:00|14033.9|14031.8|14038.8|14036.7|14039.7|14037.6|14032.6|14030.5|445
1588036500000|2020-04-28 01:15:00|14038.9|14036.8|14037.6|14035.5|14041|14039.4|14037.1|14035|368
1588036800000|2020-04-28 01:20:00|14037.5|14035.4|14035.7|14033.6|14039.9|14037.8|14035.3|14033.5|315
1588037100000|2020-04-28 01:25:00|14035.8|14033.7|14038.2|14036.1|14039.6|14037.5|14034.6|14032.9|475
1588037400000|2020-04-28 01:30:00|14038.1|14036|14036.3|14034.2|14041.9|14039.8|14034.8|14032.7|463
1588037700000|2020-04-28 01:35:00|14036.2|14034.1|14048.6|14046.5|14048.8|14047|14036|14033.9|606
1588038000000|2020-04-28 01:40:00|14048.5|14046.4|14048.1|14046|14053.6|14052|14047.6|14045.7|647
1588038300000|2020-04-28 01:45:00|14048|14045.9|14057.8|14056.5|14058.3|14056.5|14047.9|14045.8|587
1588038600000|2020-04-28 01:50:00|14057.9|14056.6|14061.2|14059.9|14063.7|14061.9|14054.7|14052.6|600
1588038900000|2020-04-28 01:55:00|14061.3|14060|14060.6|14058.5|14065.8|14064.5|14058.3|14056.9|468
1588039200000|2020-04-28 02:00:00|14060.4|14058.3|14064|14062.7|14065.3|14063.9|14060.3|14058.2|440
1588039500000|2020-04-28 02:05:00|14064.1|14062.8|14059|14056.9|14064.6|14063|14058.2|14056.6|322
1588039800000|2020-04-28 02:10:00|14059.1|14057|14057.2|14055.1|14059.1|14057.1|14054.5|14052.9|405
1588040100000|2020-04-28 02:15:00|14057.3|14055.2|14057.2|14055.1|14058.7|14056.9|14053.7|14052.1|359
1588040400000|2020-04-28 02:20:00|14057.3|14055.2|14063.1|14061.8|14064|14062.2|14057.3|14055.2|414
1588040700000|2020-04-28 02:25:00|14063|14061.7|14063.9|14062.6|14065.5|14064|14061.6|14059.7|337
1588041000000|2020-04-28 02:30:00|14064|14062.7|14063.6|14061.5|14065.2|14063.9|14060|14058.1|356
1588041300000|2020-04-28 02:35:00|14063.2|14061.9|14063.1|14061.8|14065.1|14063|14059.9|14058.2|388
1588041600000|2020-04-28 02:40:00|14063.2|14061.9|14059.5|14057.4|14063.2|14061.9|14058.6|14057|299
1588041900000|2020-04-28 02:45:00|14059.6|14057.5|14059.5|14058.2|14062.2|14060.7|14059|14057.5|247
1588042200000|2020-04-28 02:50:00|14059.6|14058.3|14060.8|14058.7|14061.3|14059.6|14058.8|14057.3|277
1588042500000|2020-04-28 02:55:00|14060.7|14058.6|14061|14059.7|14062.3|14060.7|14059.2|14057.3|253
1588042800000|2020-04-28 03:00:00|14061.2|14059.9|14060.2|14058.9|14062.9|14061.4|14057.8|14056|316
1588043100000|2020-04-28 03:05:00|14060.1|14058.8|14062|14060.7|14062.4|14060.9|14059.1|14057.3|221
1588043400000|2020-04-28 03:10:00|14061.9|14060.6|14058.2|14056.1|14062.3|14060.7|14057.8|14055.7|209
1588043700000|2020-04-28 03:15:00|14058.1|14056|14061.8|14059.7|14062.8|14061.1|14058|14056|239
1588044000000|2020-04-28 03:20:00|14061.3|14059.2|14061.7|14059.6|14062.5|14060.8|14059.3|14057.2|342
1588044300000|2020-04-28 03:25:00|14061.6|14059.5|14057.9|14055.8|14062.5|14060.8|14057.4|14055.6|298
1588044600000|2020-04-28 03:30:00|14057.6|14055.5|14053.8|14051.7|14059.2|14057.5|14052.1|14050.8|340
1588044900000|2020-04-28 03:35:00|14053.4|14052.1|14052.2|14050.1|14056.2|14054.4|14050.7|14049.2|294
1588045200000|2020-04-28 03:40:00|14052.3|14050.2|14052.6|14051.3|14056.5|14054.8|14051.6|14050.1|244
1588045500000|2020-04-28 03:45:00|14052.5|14051.2|14053.9|14051.8|14056.6|14054.9|14052.2|14050.7|274
1588045800000|2020-04-28 03:50:00|14053.7|14051.6|14056.7|14054.6|14056.9|14054.8|14053.7|14051.6|244
1588046100000|2020-04-28 03:55:00|14056.6|14054.5|14056.5|14055.2|14058.6|14056.8|14054.8|14052.7|313
1588046400000|2020-04-28 04:00:00|14056.6|14055.3|14063.1|14061|14063.2|14061.7|14056.6|14054.9|353
1588046700000|2020-04-28 04:05:00|14063|14060.9|14066.7|14065.4|14068|14066.5|14062.7|14060.9|390
1588047000000|2020-04-28 04:10:00|14066.8|14065.5|14067.2|14065.1|14068.9|14067.2|14066.4|14064.7|380
1588047300000|2020-04-28 04:15:00|14067.3|14065.2|14067.3|14066|14070.1|14068.4|14066.3|14064.7|269
1588047600000|2020-04-28 04:20:00|14067.4|14066.1|14068.7|14066.6|14069.3|14067.7|14067.2|14065.6|231
1588047900000|2020-04-28 04:25:00|14068.3|14067|14065.2|14063.9|14069.1|14067.8|14065.1|14063.8|194
1588048200000|2020-04-28 04:30:00|14065.6|14064.3|14067.3|14065.2|14069.7|14067.7|14065.1|14063.5|314
1588048500000|2020-04-28 04:35:00|14067.4|14065.3|14068.9|14066.8|14069.1|14067|14066.8|14064.7|261
1588048800000|2020-04-28 04:40:00|14068.8|14066.7|14068.3|14066.2|14069.1|14067.4|14066|14064.6|190
1588049100000|2020-04-28 04:45:00|14068.2|14066.1|14066.5|14064.4|14068.4|14066.3|14066.1|14064.2|214
1588049400000|2020-04-28 04:50:00|14066.6|14064.5|14065.8|14063.7|14067.5|14065.5|14065.1|14063.3|198
1588049700000|2020-04-28 04:55:00|14065.9|14063.8|14063.9|14061.8|14065.9|14063.8|14062|14060.2|280
1588050000000|2020-04-28 05:00:00|14064|14061.9|14067.3|14066|14067.8|14066.1|14064|14061.9|287
1588050300000|2020-04-28 05:05:00|14067.2|14065.9|14063.9|14062.6|14068|14066.7|14063.8|14062.5|224
1588050600000|2020-04-28 05:10:00|14064|14062.7|14063|14061.7|14064|14062.7|14060|14058.2|335
1588050900000|2020-04-28 05:15:00|14063.2|14061.9|14057.3|14056|14063.8|14062.1|14057|14055.3|325
1588051200000|2020-04-28 05:20:00|14057.5|14056.2|14058.2|14056.1|14060.9|14058.8|14055.9|14054.1|278
1588051500000|2020-04-28 05:25:00|14058.1|14056|14059.9|14058.6|14061.4|14059.6|14057.3|14055.7|230
1588051800000|2020-04-28 05:30:00|14060|14058.7|14059|14057.7|14062|14060.7|14058.6|14057|403
1588052100000|2020-04-28 05:35:00|14059.1|14057.8|14053.5|14051.4|14059.1|14057.8|14053.3|14051.2|509
1588052400000|2020-04-28 05:40:00|14053.6|14051.5|14057.5|14056.2|14058.9|14057.5|14052.4|14050.3|348
1588052700000|2020-04-28 05:45:00|14057.6|14056.3|14056.2|14054.1|14058.8|14057|14054.1|14052.4|407
1588053000000|2020-04-28 05:50:00|14056.1|14054|14057.8|14055.7|14060.4|14058.6|14056|14053.9|356
1588053300000|2020-04-28 05:55:00|14057.7|14055.6|14054.2|14052.1|14058.3|14056.2|14054.1|14052|314
1588053600000|2020-04-28 06:00:00|14054.4|14052.3|14062.6|14060.5|14062.7|14060.8|14054.2|14052.1|563
1588053900000|2020-04-28 06:05:00|14062.5|14060.4|14059.8|14057.7|14062.5|14060.6|14057.8|14055.7|517
1588054200000|2020-04-28 06:10:00|14059.9|14057.8|14060.2|14058.9|14062.3|14060.8|14058.7|14057|353
1588054500000|2020-04-28 06:15:00|14060.4|14058.3|14059.2|14057.1|14060.5|14058.9|14057.1|14055.2|361
1588054800000|2020-04-28 06:20:00|14059.3|14057.2|14066.1|14064|14066.7|14065|14059.2|14057.2|364
1588055100000|2020-04-28 06:25:00|14065.7|14064.4|14062.1|14060|14066.3|14064.5|14061.1|14059.2|527
1588055400000|2020-04-28 06:30:00|14062.2|14060.1|14062.5|14061.2|14064|14062.3|14060.7|14059|438
1588055700000|2020-04-28 06:35:00|14062.9|14060.8|14061.3|14059.2|14062.9|14061.3|14059.9|14058.2|326
1588056000000|2020-04-28 06:40:00|14060.6|14059.3|14061.2|14059.9|14063|14061.7|14057.5|14055.8|423
1588056300000|2020-04-28 06:45:00|14061.9|14060.6|14063.5|14062.2|14063.9|14062.3|14059.7|14058|363
1588056600000|2020-04-28 06:50:00|14063.4|14062.1|14058.7|14057.4|14063.4|14062.1|14056.5|14055.2|463
1588056900000|2020-04-28 06:55:00|14058.8|14057.5|14059.7|14058.4|14059.7|14058.4|14056.8|14055.4|428
1588057200000|2020-04-28 07:00:00|14059.8|14058.5|14068.3|14067|14069.1|14067.8|14055.8|14054.4|662
1588057500000|2020-04-28 07:05:00|14068.7|14067.4|14059.2|14057.9|14073.7|14072.2|14058.8|14057.5|598
1588057800000|2020-04-28 07:10:00|14059.3|14058|14056.9|14055.6|14061.6|14060.3|14056.2|14054.9|564
1588058100000|2020-04-28 07:15:00|14057|14055.7|14053.3|14052|14058.1|14056.8|14052.8|14051.5|441
1588058400000|2020-04-28 07:20:00|14053.4|14052.1|14046|14044.7|14054.4|14053.1|14045.8|14044.5|474
1588058700000|2020-04-28 07:25:00|14045.9|14044.6|14043|14040.9|14047.3|14045.6|14036.1|14034.3|715
1588059000000|2020-04-28 07:30:00|14042.7|14041.4|14045.7|14044.4|14046.7|14045.3|14039.5|14037.9|554
1588059300000|2020-04-28 07:35:00|14045.5|14044.2|14043.2|14041.1|14046.7|14045|14041.4|14039.7|526
1588059600000|2020-04-28 07:40:00|14043.3|14041.2|14036.3|14035|14043.3|14041.2|14030.2|14028.9|743
1588059900000|2020-04-28 07:45:00|14036.4|14035.1|14036.3|14035|14037.1|14035.4|14029.6|14027.5|597
1588060200000|2020-04-28 07:50:00|14036.8|14035.5|14022.7|14021.4|14036.8|14035.5|14022.5|14021.2|693
1588060500000|2020-04-28 07:55:00|14022.6|14021.3|14022|14020.7|14022.7|14021.4|14018.3|14017|609
1588060800000|2020-04-28 08:00:00|14021.9|14020.6|14026.1|14024.8|14027.8|14026.3|14020.4|14019.1|551
1588061100000|2020-04-28 08:05:00|14026.2|14024.9|14033.2|14031.9|14033.7|14032|14026|14024.6|575
1588061400000|2020-04-28 08:10:00|14033.4|14032.1|14019.9|14018.6|14033.8|14032.2|14017.6|14016.3|499
1588061700000|2020-04-28 08:15:00|14020.1|14018.8|14022.6|14021.3|14022.7|14021.4|14015.2|14013.8|576
1588062000000|2020-04-28 08:20:00|14022.5|14021.2|14011.7|14010.4|14026|14024.7|14011.1|14009.8|627
1588062300000|2020-04-28 08:25:00|14011.9|14010.6|14020|14018.7|14020.9|14019.3|14010.2|14008.9|680
1588062600000|2020-04-28 08:30:00|14020.4|14019.1|14017.8|14015.7|14021.8|14020.4|14015.7|14014.4|653
1588062900000|2020-04-28 08:35:00|14017.4|14016.1|14015|14013.7|14018.3|14016.8|14012.5|14010.7|560
1588063200000|2020-04-28 08:40:00|14014.9|14013.6|14009.8|14008.5|14018|14016.7|14008|14006.5|593
1588063500000|2020-04-28 08:45:00|14009.7|14008.4|14011.7|14010.4|14013.6|14012.3|14008.1|14006.5|394
1588063800000|2020-04-28 08:50:00|14012.2|14010.1|14010.7|14009.4|14013.9|14012.3|14010.5|14009.2|419
1588064100000|2020-04-28 08:55:00|14010.6|14009.3|14013.3|14011.2|14018.4|14017.1|14010.6|14009.3|593
1588064400000|2020-04-28 09:00:00|14012.9|14011.6|14008.1|14006.8|14016.1|14014.8|14007|14005.6|519
1588064700000|2020-04-28 09:05:00|14008|14006.7|14010.8|14009.5|14016.1|14014.6|14007.8|14006.5|446
1588065000000|2020-04-28 09:10:00|14010.7|14009.4|14009.8|14007.7|14015.6|14014.2|14008.9|14007.4|533
1588065300000|2020-04-28 09:15:00|14009.7|14007.6|13980.6|13978.5|14009.8|14007.7|13975.8|13972|802
1588065600000|2020-04-28 09:20:00|13980.5|13978.4|13973.2|13971.9|13993.3|13991.2|13967.1|13965.4|1151
1588065900000|2020-04-28 09:25:00|13973.3|13972|13962.9|13960.8|13973.4|13972.1|13959.1|13957.4|962
1588066200000|2020-04-28 09:30:00|13962.8|13960.7|13965.4|13964.1|13972.3|13970.8|13957.4|13955.7|941
1588066500000|2020-04-28 09:35:00|13965.5|13964.2|13954.2|13952.9|13965.5|13964.2|13951.4|13950.1|878
1588066800000|2020-04-28 09:40:00|13954.3|13953|13957.8|13955.7|13957.8|13955.7|13947|13944.9|850
1588067100000|2020-04-28 09:45:00|13957.7|13955.6|13961.6|13959.5|13964.3|13962.2|13953.7|13952|822
1588067400000|2020-04-28 09:50:00|13961.5|13959.4|13957.7|13955.6|13961.5|13959.4|13951.3|13949.6|779
1588067700000|2020-04-28 09:55:00|13957|13955.7|13956.3|13955|13958.1|13956.8|13953.6|13951.8|605
1588068000000|2020-04-28 10:00:00|13956.4|13955.1|13956.3|13955|13957.1|13955.8|13951.8|13950.5|692
1588068300000|2020-04-28 10:05:00|13956.4|13955.1|13956.2|13954.9|13958|13956.7|13953.8|13952.5|475
1588068600000|2020-04-28 10:10:00|13956.1|13954.8|13957.9|13956.6|13958.5|13956.7|13953.6|13952.2|525
1588068900000|2020-04-28 10:15:00|13958|13956.7|13957.2|13955.9|13958.7|13957.4|13952.9|13951.2|492
1588069200000|2020-04-28 10:20:00|13957.4|13956.1|13950.5|13949.2|13957.8|13956.1|13950|13948.7|500
1588069500000|2020-04-28 10:25:00|13950.4|13949.1|13951.3|13950|13957.9|13956.3|13949.5|13948.2|527
1588069800000|2020-04-28 10:30:00|13951.7|13950.4|13951.4|13950.1|13954.3|13952.7|13949.1|13947.3|474
1588070100000|2020-04-28 10:35:00|13951.5|13950.2|13955|13953.7|13957|13955.5|13950.4|13948.7|582
1588070400000|2020-04-28 10:40:00|13954.9|13953.6|13953|13951.7|13956.7|13955|13944.9|13942.8|658
1588070700000|2020-04-28 10:45:00|13952.8|13951.5|13958.5|13957.2|13958.9|13957.5|13952.8|13951.3|508
1588071000000|2020-04-28 10:50:00|13958.4|13957.1|13951.7|13950.4|13959.6|13958.3|13951.1|13949.4|460
1588071300000|2020-04-28 10:55:00|13951.2|13949.9|13957.4|13956.1|13957.9|13956.6|13950.2|13948.6|582
1588071600000|2020-04-28 11:00:00|13957.2|13955.9|13958.2|13956.9|13961.2|13959.1|13955.3|13953.8|489
1588071900000|2020-04-28 11:05:00|13958.3|13957|13961.8|13960.5|13961.9|13960.6|13957.3|13955.5|431
1588072200000|2020-04-28 11:10:00|13961.2|13959.9|13956.9|13955.6|13961.2|13959.9|13949.8|13948.3|547
1588072500000|2020-04-28 11:15:00|13957|13955.7|13952.3|13951|13957.7|13956.4|13950.1|13948.8|570
1588072800000|2020-04-28 11:20:00|13952.2|13950.9|13953.8|13952.5|13955.1|13953.8|13949.9|13948.6|410
1588073100000|2020-04-28 11:25:00|13953.9|13952.6|13954|13952.7|13955.1|13953.5|13949.9|13948|443
1588073400000|2020-04-28 11:30:00|13953.9|13952.6|13954.6|13953.3|13956.9|13955.6|13953|13951.5|374
1588073700000|2020-04-28 11:35:00|13954.7|13953.4|13955.8|13954.5|13957.1|13955.8|13953.1|13951.8|410
1588074000000|2020-04-28 11:40:00|13955.7|13954.4|13962.9|13961.6|13963.1|13961.8|13955.1|13953.8|458
1588074300000|2020-04-28 11:45:00|13963.6|13962.3|13960.8|13959.5|13963.6|13962.3|13958.2|13956.9|453
1588074600000|2020-04-28 11:50:00|13960.7|13959.4|13962.2|13960.9|13962.9|13961.6|13960|13958.3|405
1588074900000|2020-04-28 11:55:00|13962.4|13961.1|13960.3|13959|13963|13961.4|13956.4|13954.9|515
1588075200000|2020-04-28 12:00:00|13960.2|13958.9|13959.6|13958.3|13961.4|13959.7|13953.2|13951.5|652
1588075500000|2020-04-28 12:05:00|13959.5|13958.2|13955.2|13953.1|13961.1|13959.5|13952.3|13951|610
1588075800000|2020-04-28 12:10:00|13955|13953.7|13957.3|13956|13957.3|13956|13952.5|13951.2|575
1588076100000|2020-04-28 12:15:00|13957.2|13955.9|13955.6|13954.3|13961.4|13959.7|13955.2|13953.9|667
1588076400000|2020-04-28 12:20:00|13953.9|13952.6|13959.9|13958.6|13960.5|13958.8|13953.9|13952.5|662
1588076700000|2020-04-28 12:25:00|13960|13958.7|13954.1|13952|13963.1|13961.8|13953.5|13951.7|628
1588077000000|2020-04-28 12:30:00|13954.2|13952.1|13953.2|13951.1|13954.4|13952.3|13946.6|13945.3|821
1588077300000|2020-04-28 12:35:00|13952.8|13951.5|13949.6|13948.3|13959.2|13957.9|13943.5|13942.2|754
1588077600000|2020-04-28 12:40:00|13949.4|13948.1|13952.9|13951.6|13953.1|13951.8|13946.3|13944.8|600
1588077900000|2020-04-28 12:45:00|13953|13951.7|13945.9|13944.6|13953|13951.7|13945.8|13944.5|583
1588078200000|2020-04-28 12:50:00|13946|13944.7|13942|13940.7|13950.3|13949|13940.9|13939.3|646
1588078500000|2020-04-28 12:55:00|13942.1|13940.8|13954.6|13952.5|13954.6|13952.5|13940.1|13938.7|531
1588078800000|2020-04-28 13:00:00|13955.5|13953.4|13947.7|13945.6|13957.2|13955.9|13947.1|13945.4|675
1588079100000|2020-04-28 13:05:00|13947.6|13946.3|13947.3|13945.2|13950.3|13949|13941.3|13939.7|790
1588079400000|2020-04-28 13:10:00|13947.4|13945.3|13944.5|13942.4|13952.5|13950.3|13943.8|13942|591
1588079700000|2020-04-28 13:15:00|13944.4|13942.3|13946.3|13945|13950.1|13948|13936.7|13935.4|872
1588080000000|2020-04-28 13:20:00|13946.7|13945.4|13946.4|13945.1|13953.7|13952.2|13945.4|13943.7|762
1588080300000|2020-04-28 13:25:00|13946.6|13945.3|13944.3|13943|13950.8|13949.1|13943.1|13941.6|661
1588080600000|2020-04-28 13:30:00|13944.5|13943.2|13951.1|13949.8|13954|13952.6|13941.8|13940.5|769
1588080900000|2020-04-28 13:35:00|13951.3|13950|13949.7|13948.4|13956|13954.2|13947.8|13946.3|641
1588081200000|2020-04-28 13:40:00|13949.6|13948.3|13959.6|13957.5|13963.1|13961.7|13949.6|13948.3|743
1588081500000|2020-04-28 13:45:00|13959.4|13957.3|13962.1|13960.8|13964.2|13962.5|13956.6|13955.2|699
1588081800000|2020-04-28 13:50:00|13962|13960.7|13961.1|13959.8|13965|13963.6|13957.6|13956.2|817
1588082100000|2020-04-28 13:55:00|13961|13959.7|13969.5|13963.4|13971|13968.6|13960.3|13958.7|854
1588082400000|2020-04-28 14:00:00|13969.8|13963.5|13968.3|13967|13972.7|13971.2|13965.7|13961.3|1026
1588082700000|2020-04-28 14:05:00|13968.2|13966.9|13956.3|13955|13968.6|13966.9|13956|13954.7|862
1588083000000|2020-04-28 14:10:00|13956.4|13955.1|13962|13959.9|13964.6|13963.3|13956.4|13955.1|621
1588083300000|2020-04-28 14:15:00|13961.7|13959.6|13965.9|13964.6|13967.7|13966.1|13957.1|13955.4|646
1588083600000|2020-04-28 14:20:00|13965.8|13964.5|13969.5|13968.2|13970.6|13969.3|13964.4|13963.1|706
1588083900000|2020-04-28 14:25:00|13970|13967.9|13965.6|13964.3|13974.4|13973.1|13963.5|13962.1|729
1588084200000|2020-04-28 14:30:00|13965.4|13964.1|13968.4|13967.1|13968.8|13967.5|13963.8|13962.5|646
1588084500000|2020-04-28 14:35:00|13968.3|13967|13965.5|13964.2|13970.9|13969.6|13964.8|13963.5|612
1588084800000|2020-04-28 14:40:00|13965.7|13964.4|13974.9|13972.8|13974.9|13973.3|13964.2|13962.9|596
1588085100000|2020-04-28 14:45:00|13975|13972.9|13977.5|13976.2|13985.7|13984|13972.9|13971.3|734
1588085400000|2020-04-28 14:50:00|13977.6|13976.3|13989.4|13988.1|13990.3|13989|13977.6|13976.3|924
1588085700000|2020-04-28 14:55:00|13989.3|13988|13997.6|13996.3|14001.1|13999.8|13989.1|13987.8|1166
1588086000000|2020-04-28 15:00:00|13997.4|13996.1|13997.6|13996.3|14003.3|14002|13992|13990.6|1065
1588086300000|2020-04-28 15:05:00|13997.5|13996.2|13995.9|13993.8|13999.3|13998|13990.9|13989.4|821
1588086600000|2020-04-28 15:10:00|13995.7|13993.6|13994.9|13992.8|13997.8|13996.4|13990.7|13988.7|924
1588086900000|2020-04-28 15:15:00|13995|13992.9|14000.1|13998.8|14006.7|14005.4|13994|13992.4|830
1588087200000|2020-04-28 15:20:00|13999.8|13998.5|13996.1|13994.8|14001.5|14000.2|13992.9|13991.6|871
1588087500000|2020-04-28 15:25:00|13995.8|13994.5|13995|13993.7|13998.9|13997.4|13988.7|13987.4|732
1588087800000|2020-04-28 15:30:00|13995.1|13993.8|13992.9|13991.6|13998|13996.7|13990.2|13988.9|622
1588088100000|2020-04-28 15:35:00|13992.8|13991.5|13991.7|13990.4|13993.6|13992.3|13985.8|13984.5|663
1588088400000|2020-04-28 15:40:00|13991.8|13990.5|13985.7|13984.4|13994.7|13993.3|13985.6|13984.3|685
1588088700000|2020-04-28 15:45:00|13985.6|13984.3|13993|13991.7|13993.1|13991.8|13981|13979.7|737
1588089000000|2020-04-28 15:50:00|13992.9|13991.6|13990.9|13989.6|13996.9|13995.6|13990.6|13989.3|502
1588089300000|2020-04-28 15:55:00|13990.8|13989.5|13994.5|13993.2|13994.8|13993.5|13990.2|13988.9|587
1588089600000|2020-04-28 16:00:00|13994.4|13993.1|13993.4|13992.1|13996.4|13995.1|13992.7|13991.4|525
1588089900000|2020-04-28 16:05:00|13993.3|13992|13991.1|13989.8|13994.3|13993|13990.1|13988.8|523
1588090200000|2020-04-28 16:10:00|13990.8|13989.5|13990.9|13989.6|13993.7|13992.4|13989.1|13987.8|524
1588090500000|2020-04-28 16:15:00|13991|13989.7|14000|13998.7|14001.5|14000.2|13990.9|13989.6|733
1588090800000|2020-04-28 16:20:00|14000.1|13998.8|13996.9|13995.6|14000.4|13999.1|13996.4|13995.1|635
1588091100000|2020-04-28 16:25:00|13996.8|13995.5|13998.7|13997.4|14000|13998.7|13994.4|13993.1|471
1588091400000|2020-04-28 16:30:00|13998.8|13997.5|13997.2|13995.9|14000.5|13999.2|13996.1|13994.6|500
1588091700000|2020-04-28 16:35:00|13996.9|13995.6|13999.1|13997.8|13999.7|13998.4|13996.5|13995.2|419
1588092000000|2020-04-28 16:40:00|13999.2|13997.9|13998.2|13996.9|14002.1|14000.8|13998|13996.7|409
1588092300000|2020-04-28 16:45:00|13998|13996.7|14001.5|14000.2|14001.6|14000.3|13997.9|13996.6|465
1588092600000|2020-04-28 16:50:00|14001.4|14000.1|13997.1|13995.8|14001.7|14000.4|13995.8|13994.5|455
1588092900000|2020-04-28 16:55:00|13997.4|13996.1|13995.1|13993.8|13998.7|13997.4|13994.5|13993.2|554
1588093200000|2020-04-28 17:00:00|13995|13993.7|13991.7|13990.4|13996.1|13994.8|13988.7|13987.4|551
1588093500000|2020-04-28 17:05:00|13991.8|13990.5|13989.8|13988.5|13992.9|13991.6|13989|13987.7|411
1588093800000|2020-04-28 17:10:00|13989.9|13988.6|13991.2|13989.9|13995.5|13994.2|13989.9|13988.6|561
1588094100000|2020-04-28 17:15:00|13991.1|13989.8|13992|13989.9|13994.7|13993.4|13989.8|13988.5|417
1588094400000|2020-04-28 17:20:00|13991.9|13989.8|13986.2|13984.9|13991.9|13989.8|13986|13984.6|451
1588094700000|2020-04-28 17:25:00|13986|13984.7|13980.7|13979.4|13986.2|13984.9|13976.9|13975.6|586
1588095000000|2020-04-28 17:30:00|13980|13978.7|13980.4|13979.1|13981.3|13979.6|13978.1|13976.8|591
1588095300000|2020-04-28 17:35:00|13980.2|13978.9|13984|13982.7|13984.1|13982.8|13979.1|13977.8|476
1588095600000|2020-04-28 17:40:00|13983.9|13982.6|13982.6|13980.5|13987.4|13985.7|13982.1|13980.5|503
1588095900000|2020-04-28 17:45:00|13982.8|13980.7|13982.8|13981.5|13984.6|13983|13981.3|13980|435
1588096200000|2020-04-28 17:50:00|13982.9|13981.6|13985.9|13983.8|13987.1|13985.8|13981.8|13980|356
1588096500000|2020-04-28 17:55:00|13986.1|13984|13995|13993.7|13995.9|13994.3|13985.6|13983.8|478
1588096800000|2020-04-28 18:00:00|13994.7|13993.4|13988.9|13987.6|13995|13993.4|13988.6|13987.3|593
1588097100000|2020-04-28 18:05:00|13989.2|13987.9|13997.7|13996.4|13998.7|13997.2|13988.6|13987.3|569
1588097400000|2020-04-28 18:10:00|13997.6|13996.3|13997.4|13996.1|13998.8|13997.2|13994.1|13992.8|611
1588097700000|2020-04-28 18:15:00|13997.8|13996.5|13989.4|13988.1|13997.9|13996.6|13989.4|13987.8|620
1588098000000|2020-04-28 18:20:00|13989.5|13988.2|13988.5|13987.2|13993.7|13991.6|13987.6|13985.9|661
1588098300000|2020-04-28 18:25:00|13988.6|13987.3|13989.8|13987.7|13992|13990.2|13986.2|13984.5|569
1588098600000|2020-04-28 18:30:00|13989.9|13987.8|13987|13985.7|13989.9|13988.1|13984.3|13983|389
1588098900000|2020-04-28 18:35:00|13986.9|13985.6|13987.7|13986.4|13989.2|13987.5|13985.6|13984|414
1588099200000|2020-04-28 18:40:00|13987.8|13986.5|13992.2|13990.9|13992.6|13991.1|13986.3|13985|416
1588099500000|2020-04-28 18:45:00|13992|13990.7|13988.6|13987.3|13994.9|13993.2|13988.1|13986.8|392
1588099800000|2020-04-28 18:50:00|13988.8|13987.5|13990.8|13988.7|13991.5|13989.9|13987.5|13986.2|435
1588100100000|2020-04-28 18:55:00|13990.7|13988.6|13986.8|13985.5|13990.9|13989.2|13985|13983.7|567
1588100400000|2020-04-28 19:00:00|13987|13985.7|13985.1|13983.8|13990.3|13988.7|13984.5|13983.2|593
1588100700000|2020-04-28 19:05:00|13985|13983.7|13980.8|13979.5|13986.2|13984.8|13980.6|13979.3|442
1588101000000|2020-04-28 19:10:00|13980.7|13979.4|13982.1|13980.8|13983.2|13981.8|13979.7|13978.4|328
1588101300000|2020-04-28 19:15:00|13982|13980.7|13981.9|13980.6|13984.1|13982.8|13981.1|13979.8|476
1588101600000|2020-04-28 19:20:00|13982.1|13980.8|13982.1|13980.8|13984.5|13982.8|13979.6|13978.1|520
1588101900000|2020-04-28 19:25:00|13981.6|13980.3|13980.6|13979.3|13981.8|13980.3|13979.2|13977.5|430
1588102200000|2020-04-28 19:30:00|13980.8|13979.5|13978.8|13977.5|13981.9|13980.6|13973.8|13972.4|533
1588102500000|2020-04-28 19:35:00|13978.9|13977.6|13976.1|13974.8|13979.3|13977.8|13974.8|13973.3|654
1588102800000|2020-04-28 19:40:00|13976|13974.7|13979.7|13978.4|13979.9|13978.6|13975|13973.4|471
1588103100000|2020-04-28 19:45:00|13979.8|13978.5|13988.7|13987.4|13989|13987.7|13979.7|13978.4|405
1588103400000|2020-04-28 19:50:00|13988.9|13987.6|13995.6|13994.3|13995.9|13994.6|13986.7|13985.4|571
1588103700000|2020-04-28 19:55:00|13995.7|13994.4|13991.1|13989.8|13995.7|13994.4|13990.7|13989.3|593
1588104000000|2020-04-28 20:00:00|13991.3|13990|13986.8|13985.5|13991.7|13990.4|13986.8|13985.1|435
1588104300000|2020-04-28 20:05:00|13986.9|13985.6|13983.1|13981.8|13987.5|13985.9|13981.9|13979.8|304
1588104600000|2020-04-28 20:10:00|13983|13981.7|13987.5|13985.4|13988.2|13986.6|13982.1|13980.5|369
1588104900000|2020-04-28 20:15:00|13987.6|13985.5|13990.1|13988.8|13990.3|13989|13986.4|13984.9|201
1588105200000|2020-04-28 20:20:00|13990|13988.7|13989.2|13987.9|13991.8|13990.2|13989|13987.3|157
1588105500000|2020-04-28 20:25:00|13989.1|13987.8|13985.6|13984.3|13990.3|13989|13984.8|13983.1|241
1588105800000|2020-04-28 20:30:00|13985.5|13984.2|13995.8|13994.5|13996.2|13994.9|13985.4|13984.1|395
1588106100000|2020-04-28 20:35:00|13995.7|13994.4|13992.8|13991.5|13995.7|13994.4|13992.1|13990.4|319
1588106400000|2020-04-28 20:40:00|13992.7|13991.4|13989.8|13988.5|13995.6|13993.5|13989.7|13988|297
1588106700000|2020-04-28 20:45:00|13989.6|13988.3|13994.8|13992.7|13995.4|13993.3|13989.6|13987.8|223
1588107000000|2020-04-28 20:50:00|13994.5|13992.4|13999.5|13997.4|13999.6|13997.5|13993.3|13991.6|238
1588107300000|2020-04-28 20:55:00|13999.3|13997.2|13999.6|13995.5|14002.1|13999.4|13998.2|13995.5|562
1588107600000|2020-04-28 21:00:00|13999.2|13995.3|14001|13993|14003.4|13995.9|13998.1|13992.7|89
1588107900000|2020-04-28 21:05:00|14001.8|13993.8|13999.9|13992.6|14003.6|13995.8|13996.9|13991.7|278
1588108200000|2020-04-28 21:10:00|13999.6|13992.8|14000.2|13995.4|14002.7|13997|13998.2|13992.7|211
1588108500000|2020-04-28 21:15:00|14000.5|13995.5|13999.6|13995.7|14003.9|13998.1|13994.6|13987.7|332
1588108800000|2020-04-28 21:20:00|14000.2|13995.8|14000.3|13994.6|14003.4|13998.1|13997.5|13994|296
1588109100000|2020-04-28 21:25:00|13999.8|13994.9|14001.4|13997.6|14003.9|13998.6|13999.8|13994.8|224
1588109400000|2020-04-28 21:30:00|14001.5|13997.8|14004.9|14001.4|14005.9|14002.4|14001.3|13997|275
1588109700000|2020-04-28 21:35:00|14005|14001.3|14004.2|14000.2|14005|14001.9|14002.5|13999.5|208
1588110000000|2020-04-28 21:40:00|14004.1|14000.3|14004.6|14000.6|14005.9|14001.2|14003.5|14000.1|146
1588110300000|2020-04-28 21:45:00|14004.5|14000.8|14002.6|13999.8|14005.3|14001.9|14002.1|13999.4|280
1588110600000|2020-04-28 21:50:00|14002.9|13999.6|14004.6|14001|14005|14001.4|14002|13999.1|283
1588110900000|2020-04-28 21:55:00|14004.7|14000.9|14004.1|13999.3|14004.9|14001.6|14001|13997.7|282
1588111200000|2020-04-28 22:00:00|14004.2|13999.5|14000.4|13998.1|14004.2|13999.5|13998.5|13996|408
1588111500000|2020-04-28 22:05:00|14000.2|13997.9|14000.8|13998.7|14002.4|14000.3|13999.4|13997|309
1588111800000|2020-04-28 22:10:00|14000.7|13998.6|14002.6|14000.5|14002.9|14000.7|14000|13997.8|247
1588112100000|2020-04-28 22:15:00|14002.9|14000.8|14001.6|13999.5|14005|14002.7|14000.6|13998.5|286
1588112400000|2020-04-28 22:20:00|14001.7|13999.6|14000.5|13998.4|14001.7|13999.6|13999.9|13997.9|174
1588112700000|2020-04-28 22:25:00|14000.6|13998.5|13997.3|13995.2|14001.1|13998.9|13997.3|13995.2|157
1588113000000|2020-04-28 22:30:00|13997.4|13995.3|13996.7|13994.6|13998.9|13996.7|13996.3|13994.3|211
1588113300000|2020-04-28 22:35:00|13996.8|13994.7|13996.6|13994.4|13997.7|13995.5|13996.4|13994.3|181
1588113600000|2020-04-28 22:40:00|13996.5|13994.5|13997.7|13995.6|13998.3|13996.5|13996|13994.3|175
1588113900000|2020-04-28 22:45:00|13997.8|13995.7|13995.5|13993.4|13997.9|13995.8|13995.3|13993.2|209
1588114200000|2020-04-28 22:50:00|13995.3|13993.2|13999.4|13997.3|14000|13997.9|13995.3|13993.2|146
1588114500000|2020-04-28 22:55:00|13999.3|13997.2|14000.4|13998.3|14002.1|14000|13999.2|13997|108
1588114800000|2020-04-28 23:00:00|14000.3|13998.2|13999.1|13997|14002|13999.9|13999|13996.9|198
1588115100000|2020-04-28 23:05:00|13999.2|13997.1|13996.8|13994.7|13999.5|13997.4|13996.3|13994.4|145
1588115400000|2020-04-28 23:10:00|13996.9|13994.8|13993.5|13991.4|13997|13994.9|13993.5|13991.4|179
1588115700000|2020-04-28 23:15:00|13993.4|13991.3|13991.9|13989.8|13993.4|13991.3|13991.6|13989.5|146
1588116000000|2020-04-28 23:20:00|13992|13989.9|13992.8|13990.7|13993.7|13991.7|13991.4|13989.3|190
1588116300000|2020-04-28 23:25:00|13992.9|13990.8|13988.7|13986.6|13993.5|13991.4|13987.9|13985.8|309
1588116600000|2020-04-28 23:30:00|13988.6|13986.5|13984.8|13982.7|13989.9|13987.8|13984.7|13982.6|271
1588116900000|2020-04-28 23:35:00|13984.7|13982.6|13984.6|13982.5|13986.3|13984.2|13983.6|13982|264
1588117200000|2020-04-28 23:40:00|13984.7|13982.6|13984.5|13982.4|13985.2|13983.4|13981.6|13979.7|276
1588117500000|2020-04-28 23:45:00|13984.6|13982.5|13987.2|13985.1|13988.3|13986.5|13984.5|13982.4|204
1588117800000|2020-04-28 23:50:00|13987.1|13985|13986.6|13984.5|13987.2|13985.3|13986.2|13984.4|129
1588118100000|2020-04-28 23:55:00|13986.5|13984.4|13984.3|13982.2|13986.6|13984.5|13983.4|13981.3|227
1588118400000|2020-04-29 00:00:00|13984.4|13982.3|13984.5|13982.4|13987.3|13985.2|13982.5|13980.4|338
1588118700000|2020-04-29 00:05:00|13984.4|13982.3|13983.8|13981.7|13984.4|13982.3|13980.1|13978|309
1588119000000|2020-04-29 00:10:00|13983.7|13981.6|13976.8|13974.7|13983.8|13981.7|13976|13974.6|295
1588119300000|2020-04-29 00:15:00|13976.9|13974.8|13975.1|13973|13978.9|13977.1|13974.4|13972.8|350
1588119600000|2020-04-29 00:20:00|13974.9|13972.8|13974.1|13972|13975.3|13973.6|13972.5|13971.2|393
1588119900000|2020-04-29 00:25:00|13973.7|13972.4|13973.5|13972.2|13976.4|13974.6|13973.3|13971.7|262
1588120200000|2020-04-29 00:30:00|13974|13971.9|13972.3|13970.2|13974.2|13972.5|13968.8|13966.7|320
1588120500000|2020-04-29 00:35:00|13972.5|13970.4|13971.2|13969.1|13974.6|13972.5|13969.5|13967.7|382
1588120800000|2020-04-29 00:40:00|13971.1|13969|13972|13969.9|13973.8|13972.1|13970.1|13968|181
1588121100000|2020-04-29 00:45:00|13972.3|13970.7|13970.2|13968.9|13973|13971.1|13967.9|13966.4|288
1588121400000|2020-04-29 00:50:00|13970.1|13968.8|13967.5|13966.2|13970.5|13968.9|13966.7|13965.1|300
1588121700000|2020-04-29 00:55:00|13967.4|13966.1|13961.5|13960.2|13967.6|13966.2|13960.5|13958.8|383
1588122000000|2020-04-29 01:00:00|13961.4|13960.1|13961.8|13959.7|13963.9|13962.1|13960.8|13959.1|404
1588122300000|2020-04-29 01:05:00|13961.7|13959.6|13960|13957.9|13962.1|13960.3|13958.9|13957.3|253
1588122600000|2020-04-29 01:10:00|13959.9|13957.8|13958.3|13956.2|13960.5|13958.9|13956.7|13955.3|341
1588122900000|2020-04-29 01:15:00|13958.2|13956.1|13960.8|13958.7|13961.7|13959.8|13958.2|13956.1|312
1588123200000|2020-04-29 01:20:00|13960.7|13958.6|13957.1|13955.8|13961.1|13959.3|13956.6|13955.3|390
1588123500000|2020-04-29 01:25:00|13956.7|13955.4|13956.7|13954.6|13957.1|13955.8|13953.3|13951.8|354
1588123800000|2020-04-29 01:30:00|13956.5|13954.4|13953.5|13951.4|13959|13957.3|13949.3|13948|608
1588124100000|2020-04-29 01:35:00|13953.4|13951.3|13947.2|13945.1|13954.3|13952.7|13943.9|13942.2|451
1588124400000|2020-04-29 01:40:00|13947.1|13945|13946.9|13944.8|13949.7|13947.8|13941.9|13940.2|558
1588124700000|2020-04-29 01:45:00|13947|13944.9|13947.9|13945.8|13949.3|13947.8|13945.4|13943.3|429
1588125000000|2020-04-29 01:50:00|13948|13945.9|13943.4|13941.3|13948.1|13946|13941.7|13940.4|278
1588125300000|2020-04-29 01:55:00|13944.4|13943.1|13950.6|13948.5|13952.3|13950.6|13944.4|13943.1|502
1588125600000|2020-04-29 02:00:00|13950.2|13948.1|13949.4|13947.3|13954.4|13952.5|13948.5|13947|421
1588125900000|2020-04-29 02:05:00|13949.2|13947.1|13948.5|13946.4|13949.9|13948|13946.9|13944.9|436
1588126200000|2020-04-29 02:10:00|13948.6|13946.5|13950|13947.9|13950.6|13948.8|13947.8|13945.7|381
1588126500000|2020-04-29 02:15:00|13950.1|13948|13952.8|13950.7|13955|13953.5|13949.9|13948|456
1588126800000|2020-04-29 02:20:00|13952.7|13950.6|13948.8|13946.7|13954.2|13952.5|13947.9|13945.8|378
1588127100000|2020-04-29 02:25:00|13948.7|13946.6|13946.1|13944.8|13949.3|13947.3|13945.4|13943.7|536
1588127400000|2020-04-29 02:30:00|13946|13944.7|13944.9|13943.6|13947.1|13945.7|13944.1|13942.8|439
1588127700000|2020-04-29 02:35:00|13945|13943.7|13947.3|13946|13948.1|13946.4|13944.6|13943.3|369
1588128000000|2020-04-29 02:40:00|13947.1|13945.8|13947.6|13945.5|13949.2|13947.1|13946.2|13944.5|313
1588128300000|2020-04-29 02:45:00|13947.2|13945.9|13951.9|13949.8|13953.1|13951.8|13947.2|13945.9|314
1588128600000|2020-04-29 02:50:00|13951.6|13949.5|13953|13950.9|13953.3|13951.5|13949.5|13947.9|249
1588128900000|2020-04-29 02:55:00|13953.1|13951|13946.8|13945.5|13954|13952.3|13946.5|13945|341
1588129200000|2020-04-29 03:00:00|13947.2|13945.1|13950.4|13948.3|13950.5|13948.4|13945.3|13943.8|328
1588129500000|2020-04-29 03:05:00|13950.3|13948.2|13949.9|13947.8|13951.1|13949.5|13949.2|13947.6|211
1588129800000|2020-04-29 03:10:00|13949.8|13947.7|13955.3|13954|13955.9|13954.1|13949.4|13947.3|267
1588130100000|2020-04-29 03:15:00|13955.2|13953.9|13951.5|13949.4|13955.3|13953.9|13950.7|13949|277
1588130400000|2020-04-29 03:20:00|13951.6|13949.5|13950.1|13948.8|13951.8|13950.2|13949.9|13948|170
1588130700000|2020-04-29 03:25:00|13950.6|13948.5|13950.6|13948.5|13953|13951.2|13949.9|13948.2|232
1588131000000|2020-04-29 03:30:00|13950.3|13948.2|13947.9|13945.8|13952.3|13950.6|13947|13945.3|301
1588131300000|2020-04-29 03:35:00|13948|13945.9|13949.5|13947.4|13950.1|13948.5|13947.2|13945.3|209
1588131600000|2020-04-29 03:40:00|13949.7|13947.6|13949.5|13947.4|13950.4|13948.3|13947.8|13946.1|167
1588131900000|2020-04-29 03:45:00|13949.6|13947.5|13951.1|13949|13951.4|13949.7|13949.5|13947.5|223
1588132200000|2020-04-29 03:50:00|13951|13948.9|13950.1|13948|13952.3|13950.6|13947.8|13946.3|264
1588132500000|2020-04-29 03:55:00|13949.9|13947.8|13947.6|13945.5|13950|13948.2|13945.9|13944.3|212
1588132800000|2020-04-29 04:00:00|13947.5|13945.4|13946.5|13945.2|13947.6|13945.5|13944.6|13942.8|270
1588133100000|2020-04-29 04:05:00|13946.8|13944.7|13944.9|13943.6|13946.9|13945.3|13944|13942.5|179
1588133400000|2020-04-29 04:10:00|13944.8|13943.5|13946.3|13945|13947.3|13945.8|13944.3|13942.7|147
1588133700000|2020-04-29 04:15:00|13946.4|13945.1|13944.7|13943.4|13946.5|13945.2|13943.2|13941.9|179
1588134000000|2020-04-29 04:20:00|13945.2|13943.1|13945.3|13944|13945.8|13944.2|13943.3|13941.9|182
1588134300000|2020-04-29 04:25:00|13945.4|13944.1|13948.8|13947.5|13950.3|13948.6|13945|13943.4|271
1588134600000|2020-04-29 04:30:00|13949.2|13947.1|13952.4|13951.1|13952.9|13951.2|13948.7|13947.1|286
1588134900000|2020-04-29 04:35:00|13952.3|13951|13956.6|13955.3|13956.8|13955.3|13952.3|13950.9|323
1588135200000|2020-04-29 04:40:00|13956.5|13955.2|13956.1|13954.8|13959.6|13957.8|13955.7|13954|363
1588135500000|2020-04-29 04:45:00|13956|13954.7|13951|13949.7|13956.1|13954.7|13950.9|13949.3|282
1588135800000|2020-04-29 04:50:00|13951.5|13949.4|13950.8|13948.7|13951.6|13950.3|13949.5|13947.9|277
1588136100000|2020-04-29 04:55:00|13950.6|13949.3|13947.8|13945.7|13952|13950.4|13946.7|13944.9|205
1588136400000|2020-04-29 05:00:00|13947.9|13945.8|13948.2|13946.1|13948.6|13946.9|13945.4|13943.8|274
1588136700000|2020-04-29 05:05:00|13947.8|13946.5|13951.1|13949|13951.9|13950.1|13947.8|13946.3|369
1588137000000|2020-04-29 05:10:00|13951|13948.9|13947.6|13945.5|13951.9|13949.8|13947.2|13945.4|264
1588137300000|2020-04-29 05:15:00|13947.7|13945.6|13942.5|13941.2|13947.8|13945.7|13942.5|13940.7|336
1588137600000|2020-04-29 05:20:00|13942.6|13941.3|13938.6|13937.3|13943.2|13941.5|13937.5|13935.9|345
1588137900000|2020-04-29 05:25:00|13938.4|13937.1|13942.4|13940.3|13942.5|13940.7|13935.1|13933.4|373
1588138200000|2020-04-29 05:30:00|13942.2|13940.1|13941|13938.9|13943.6|13941.9|13936.6|13935|504
1588138500000|2020-04-29 05:35:00|13941.1|13939|13940.5|13938.4|13941.9|13940.1|13935.5|13933.9|577
1588138800000|2020-04-29 05:40:00|13940.6|13938.5|13938.2|13936.9|13942.5|13941|13935.9|13934.1|605
1588139100000|2020-04-29 05:45:00|13938.3|13937|13934.1|13932|13940.5|13938.6|13932.1|13930.2|510
1588139400000|2020-04-29 05:50:00|13934|13931.9|13933.8|13931.7|13937.7|13935.8|13933.2|13931.5|493
1588139700000|2020-04-29 05:55:00|13933.7|13931.6|13933.6|13931.5|13935.5|13933.5|13932.6|13930.6|394
1588140000000|2020-04-29 06:00:00|13933.8|13931.7|13937.2|13935.1|13938.7|13936.7|13931.6|13929.5|705
1588140300000|2020-04-29 06:05:00|13937.1|13935|13938.1|13936|13939.6|13937.9|13931.9|13930.3|648
1588140600000|2020-04-29 06:10:00|13938.2|13936.1|13943.8|13941.7|13949|13946.9|13936.7|13934.6|572
1588140900000|2020-04-29 06:15:00|13944.1|13942|13947.7|13945.6|13951.7|13949.8|13944.1|13942|506
1588141200000|2020-04-29 06:20:00|13947.8|13945.7|13951.5|13949.4|13951.7|13949.6|13947.4|13945.3|424
1588141500000|2020-04-29 06:25:00|13951.4|13949.3|13951.9|13950.6|13954.4|13952.5|13948.2|13946.1|433
1588141800000|2020-04-29 06:30:00|13952|13950.7|13943.4|13941.3|13954.6|13953.3|13940.2|13938.5|680
1588142100000|2020-04-29 06:35:00|13943.3|13941.2|13945.8|13943.7|13948.1|13946|13939.8|13938.3|569
1588142400000|2020-04-29 06:40:00|13945.9|13943.8|13949.4|13947.3|13949.4|13947.7|13942.8|13941.4|481
1588142700000|2020-04-29 06:45:00|13949.5|13947.4|13948.7|13947.4|13951.7|13950.1|13946.6|13945.3|520
1588143000000|2020-04-29 06:50:00|13948.6|13947.3|13950.3|13949|13950.6|13949|13946|13944.6|458
1588143300000|2020-04-29 06:55:00|13950.5|13949.2|13949.1|13947|13953.8|13952.1|13948.7|13946.6|575
1588143600000|2020-04-29 07:00:00|13949|13946.9|13941.5|13940.2|13959.8|13958|13940|13938.2|906
1588143900000|2020-04-29 07:05:00|13941.7|13940.4|13944.5|13942.4|13944.6|13942.6|13937.7|13936.1|720
1588144200000|2020-04-29 07:10:00|13944.7|13942.6|13936.7|13935.4|13944.8|13943.2|13935.6|13933.5|615
1588144500000|2020-04-29 07:15:00|13937.2|13935.9|13942.7|13940.6|13946|13944.5|13937.2|13935.9|620
1588144800000|2020-04-29 07:20:00|13942.8|13940.7|13943.1|13941.8|13950.2|13948.4|13942.1|13940.2|505
1588145100000|2020-04-29 07:25:00|13943.2|13941.9|13941.2|13939.1|13945|13943.4|13938.8|13936.7|571
1588145400000|2020-04-29 07:30:00|13940.3|13938.2|13943.2|13941.9|13945.9|13944.3|13937.8|13935.7|562
1588145700000|2020-04-29 07:35:00|13943.6|13941.5|13942|13940.7|13944.3|13942.5|13939.3|13937.7|611
1588146000000|2020-04-29 07:40:00|13942.1|13940.8|13943.9|13941.8|13946.3|13944.8|13941.8|13939.7|422
1588146300000|2020-04-29 07:45:00|13943.8|13941.7|13941.6|13939.5|13944.4|13942.6|13938.6|13936.7|538
1588146600000|2020-04-29 07:50:00|13941.7|13939.6|13941.8|13939.7|13945.5|13943.7|13939|13936.9|520
1588146900000|2020-04-29 07:55:00|13941.7|13939.6|13940.1|13938|13941.8|13940.2|13935.8|13933.9|572
1588147200000|2020-04-29 08:00:00|13940|13937.9|13947.9|13946.6|13948|13946.6|13939.4|13937.6|657
1588147500000|2020-04-29 08:05:00|13948.3|13946.2|13944.5|13943.2|13954.9|13953.2|13943.8|13942|664
1588147800000|2020-04-29 08:10:00|13944.4|13943.1|13945.7|13943.6|13947.6|13945.9|13942.6|13941|544
1588148100000|2020-04-29 08:15:00|13945.3|13944|13941.4|13939.3|13945.4|13944.1|13938.6|13937|569
1588148400000|2020-04-29 08:20:00|13941.3|13939.2|13945.5|13943.4|13945.6|13943.5|13938.4|13936.5|535
1588148700000|2020-04-29 08:25:00|13945.4|13943.3|13941|13938.9|13945.4|13943.3|13939.3|13937.5|487
1588149000000|2020-04-29 08:30:00|13940.9|13938.8|13938|13935.9|13942.7|13940.9|13937.4|13935.8|343
1588149300000|2020-04-29 08:35:00|13938.1|13936|13941.3|13940|13945.7|13944.1|13937.4|13935.6|430
1588149600000|2020-04-29 08:40:00|13941.4|13940.1|13938.7|13936.6|13942.7|13941.1|13936.3|13934.9|354
1588149900000|2020-04-29 08:45:00|13938.6|13936.5|13938.6|13936.5|13941.7|13940.4|13936.3|13934.4|440
1588150200000|2020-04-29 08:50:00|13938.2|13936.9|13939.7|13937.6|13940.9|13939.6|13935.9|13934.1|382
1588150500000|2020-04-29 08:55:00|13939.8|13937.7|13936.6|13934.5|13941.9|13940.4|13935.8|13934.1|404
1588150800000|2020-04-29 09:00:00|13936.3|13934.2|13941.7|13940.4|13942.7|13941.4|13935.6|13933.9|354
1588151100000|2020-04-29 09:05:00|13941.8|13940.5|13941.5|13940.2|13943|13941.5|13938.8|13937.1|412
1588151400000|2020-04-29 09:10:00|13941.6|13940.3|13942.2|13940.9|13942.7|13941.3|13939.3|13937.6|317
1588151700000|2020-04-29 09:15:00|13941.8|13940.5|13937.3|13935.2|13942.6|13941.3|13935.7|13934.1|434
1588152000000|2020-04-29 09:20:00|13937.2|13935.1|13936.5|13935.2|13940.7|13939|13935|13933.4|500
1588152300000|2020-04-29 09:25:00|13936.6|13935.3|13931|13929.7|13936.8|13935.3|13929.1|13927.6|438
1588152600000|2020-04-29 09:30:00|13931.1|13929.8|13934.3|13933|13934.9|13933.1|13928.8|13927.1|442
1588152900000|2020-04-29 09:35:00|13934.4|13933.1|13935|13932.9|13937.9|13936.3|13933.6|13931.5|342
1588153200000|2020-04-29 09:40:00|13935.1|13933|13938.7|13937.4|13941|13939.2|13933.9|13932.2|437
1588153500000|2020-04-29 09:45:00|13938.8|13937.5|13938.5|13936.4|13940.1|13938.5|13937.6|13936.1|458
1588153800000|2020-04-29 09:50:00|13938.4|13936.3|13938.4|13936.3|13939.6|13938.2|13937.2|13935.2|393
1588154100000|2020-04-29 09:55:00|13938.3|13936.2|13940.6|13939.3|13945|13943.3|13937.2|13935.5|329
1588154400000|2020-04-29 10:00:00|13941|13938.9|13944.3|13943|13945.3|13944|13938.4|13936.6|344
1588154700000|2020-04-29 10:05:00|13944.2|13942.9|13944.1|13942|13945.8|13944.1|13942.4|13940.8|423
1588155000000|2020-04-29 10:10:00|13944.2|13942.1|13943.2|13941.1|13944.6|13942.9|13939.2|13937.4|394
1588155300000|2020-04-29 10:15:00|13943.1|13941|13944.2|13942.1|13946.2|13944.5|13942.6|13940.5|277
1588155600000|2020-04-29 10:20:00|13944.1|13942|13946.2|13944.1|13946.2|13944.2|13942.3|13940.7|283
1588155900000|2020-04-29 10:25:00|13946.1|13944|13947.2|13945.1|13948|13945.9|13942.7|13940.6|335
1588156200000|2020-04-29 10:30:00|13947.3|13945.2|13952|13950.7|13952|13950.7|13946.1|13944.4|326
1588156500000|2020-04-29 10:35:00|13951.5|13950.2|13951.7|13949.6|13954.5|13952.8|13949.5|13947.9|437
1588156800000|2020-04-29 10:40:00|13951.6|13949.5|13950.8|13949.5|13954.3|13953|13950|13948.3|313
1588157100000|2020-04-29 10:45:00|13951.2|13949.1|13950.1|13948.8|13952.8|13951.2|13949.4|13947.9|284
1588157400000|2020-04-29 10:50:00|13950|13948.7|13950.9|13949.6|13951.7|13949.8|13948.4|13946.9|273
1588157700000|2020-04-29 10:55:00|13951|13949.7|13952|13950.7|13953.5|13951.8|13949|13947.7|230
1588158000000|2020-04-29 11:00:00|13952.1|13950.8|13950.1|13948.8|13957.1|13955|13949.9|13948.1|383
1588158300000|2020-04-29 11:05:00|13950|13948.7|13947.6|13945.5|13952.7|13950.9|13946.9|13944.8|561
1588158600000|2020-04-29 11:10:00|13947.7|13945.6|13941.1|13939.8|13948.3|13946.7|13937.9|13936.5|547
1588158900000|2020-04-29 11:15:00|13941|13939.7|13943.4|13941.3|13945.1|13943.3|13939.8|13938.3|483
1588159200000|2020-04-29 11:20:00|13942.5|13940.4|13944.4|13943.1|13945.1|13943.6|13940.2|13938.7|344
1588159500000|2020-04-29 11:25:00|13944.3|13943|13946.5|13945.2|13948.1|13946.6|13944.2|13942.9|336
1588159800000|2020-04-29 11:30:00|13946.4|13945.1|13942.8|13941.5|13947.3|13945.8|13941.7|13940|362
1588160100000|2020-04-29 11:35:00|13942.9|13941.6|13944.4|13943.1|13945|13943.5|13940.6|13939.3|337
1588160400000|2020-04-29 11:40:00|13944.3|13943|13943.3|13942|13945.7|13944.4|13943|13941.7|293
1588160700000|2020-04-29 11:45:00|13943.6|13942.3|13949.2|13947.9|13949.8|13948.1|13942.8|13941.5|287
1588161000000|2020-04-29 11:50:00|13948.9|13947.6|13947.2|13945.9|13949.7|13948.4|13944.9|13943.2|439
1588161300000|2020-04-29 11:55:00|13947.3|13946|13951.6|13950.3|13955.2|13953.5|13947.2|13945.6|395
1588161600000|2020-04-29 12:00:00|13951.7|13950.4|13957.3|13956|13957.3|13956|13949.5|13948.2|426
1588161900000|2020-04-29 12:05:00|13957.2|13955.9|13959|13957.7|13960|13958.4|13955.9|13954.6|372
1588162200000|2020-04-29 12:10:00|13959.1|13957.8|13957.2|13955.9|13960.4|13959|13955.8|13954.5|453
1588162500000|2020-04-29 12:15:00|13957.1|13955.8|13955|13953.7|13960.1|13958.8|13955|13953.7|510
1588162800000|2020-04-29 12:20:00|13955.1|13953.8|13957.1|13955.8|13957.2|13955.9|13950|13948.3|419
1588163100000|2020-04-29 12:25:00|13957.2|13955.9|13956.4|13948.4|13963.5|13961.8|13955.1|13947.1|477
1588163400000|2020-04-29 12:30:00|13956.8|13948.8|13951.9|13949.8|13957.2|13950.9|13942.7|13937.9|1252
1588163700000|2020-04-29 12:35:00|13951.7|13949.6|13953.3|13952|13953.6|13952.1|13946.3|13945|849
1588164000000|2020-04-29 12:40:00|13953.1|13951.8|13954.1|13952.8|13954.3|13953|13944.4|13943.1|777
1588164300000|2020-04-29 12:45:00|13954|13952.7|13949.8|13947.7|13955.6|13954.1|13948|13946.3|628
1588164600000|2020-04-29 12:50:00|13949.7|13947.6|13941.2|13939.9|13955.2|13953.9|13940.4|13939.1|701
1588164900000|2020-04-29 12:55:00|13941.3|13940|13928.5|13927.2|13944.6|13943.1|13928.3|13926.8|789
1588165200000|2020-04-29 13:00:00|13928.6|13927.3|13924|13921.9|13930.8|13928.9|13921.9|13920.2|938
1588165500000|2020-04-29 13:05:00|13923.2|13921.8|13922.7|13920.6|13926|13924.7|13918.9|13917.2|850
1588165800000|2020-04-29 13:10:00|13922.8|13920.7|13933.6|13931.5|13940.2|13938.5|13921.9|13920.1|836
1588166100000|2020-04-29 13:15:00|13933.5|13932.2|13935.8|13934.5|13936.8|13935|13932.4|13930.4|585
1588166400000|2020-04-29 13:20:00|13936.2|13934.1|13931.6|13930.3|13937.3|13935.7|13930|13928.7|628
1588166700000|2020-04-29 13:25:00|13931.5|13930.2|13931.5|13929.4|13934.1|13932.2|13929.2|13927.6|588
1588167000000|2020-04-29 13:30:00|13931.6|13929.5|13925.6|13924.3|13935.7|13933.6|13925.1|13923.4|878
1588167300000|2020-04-29 13:35:00|13926|13923.9|13929|13927.7|13930.6|13928.8|13924.4|13922.3|706
1588167600000|2020-04-29 13:40:00|13929.1|13927.8|13931.8|13929.7|13932.7|13931|13928.4|13926.7|686
1588167900000|2020-04-29 13:45:00|13932|13929.9|13920.8|13919.5|13932.3|13930.9|13919.2|13917.9|683
1588168200000|2020-04-29 13:50:00|13921|13919.7|13917.2|13915.9|13923.5|13921.8|13916.1|13914.6|737
1588168500000|2020-04-29 13:55:00|13917.4|13916.1|13921.5|13919.4|13921.9|13919.8|13912.8|13911.3|589
1588168800000|2020-04-29 14:00:00|13921.7|13919.6|13929.4|13928.1|13933.6|13931.5|13920.1|13918.1|806
1588169100000|2020-04-29 14:05:00|13929.3|13927.3|13932.6|13930.5|13933.3|13931.4|13925.8|13924.5|706
1588169400000|2020-04-29 14:10:00|13932.7|13930.6|13933.6|13932.3|13934.6|13932.8|13930.4|13928.5|651
1588169700000|2020-04-29 14:15:00|13933.7|13932.4|13939.9|13937.8|13940|13938|13929.6|13927.6|666
1588170000000|2020-04-29 14:20:00|13939.8|13937.7|13943.1|13941|13944.9|13943.6|13937.2|13935.5|591
1588170300000|2020-04-29 14:25:00|13942.6|13941.3|13934.4|13931|13943.5|13941.4|13932.2|13929.8|702
1588170600000|2020-04-29 14:30:00|13934.5|13931.2|13936.4|13934.3|13938.3|13936.4|13930.5|13928.4|721
1588170900000|2020-04-29 14:35:00|13936.2|13934.9|13936.2|13934.1|13939.9|13938.4|13933|13931.2|691
1588171200000|2020-04-29 14:40:00|13936.3|13934.2|13924|13922.7|13936.3|13934.6|13923.8|13922.3|722
1588171500000|2020-04-29 14:45:00|13924.1|13922.8|13927.7|13926.4|13929.4|13927.6|13920.8|13919.1|872
1588171800000|2020-04-29 14:50:00|13927.6|13926.3|13926.6|13924.5|13927.6|13926.3|13915.2|13913.4|932
1588172100000|2020-04-29 14:55:00|13926.5|13924.4|13932.9|13930.8|13933.7|13932.3|13923.1|13921.2|988
1588172400000|2020-04-29 15:00:00|13932.8|13930.7|13926.1|13924|13933|13931.3|13924.9|13923.2|774
1588172700000|2020-04-29 15:05:00|13926|13923.9|13923.5|13921.4|13927.5|13925.6|13921.5|13919.8|582
1588173000000|2020-04-29 15:10:00|13923.6|13921.5|13926|13924.7|13927.4|13925.3|13916.1|13914.8|676
1588173300000|2020-04-29 15:15:00|13926.4|13924.3|13922.8|13920.7|13928.2|13926.7|13919.5|13918.1|679
1588173600000|2020-04-29 15:20:00|13922.6|13921.3|13915.5|13914.2|13925.9|13924.2|13915.3|13913.5|748
1588173900000|2020-04-29 15:25:00|13915.9|13913.8|13924.3|13922.2|13924.3|13922.2|13915.1|13913.4|577
1588174200000|2020-04-29 15:30:00|13924.1|13922.8|13931.2|13929.9|13931.4|13930.1|13924|13922.2|617
1588174500000|2020-04-29 15:35:00|13930.8|13929.5|13932.9|13930.8|13933.4|13931.7|13928.3|13926.5|570
1588174800000|2020-04-29 15:40:00|13933|13930.9|13934.3|13932.2|13934.9|13933.5|13931.8|13930|569
1588175100000|2020-04-29 15:45:00|13934.4|13932.3|13930|13928.7|13935.6|13933.9|13928|13926.5|509
1588175400000|2020-04-29 15:50:00|13930.2|13928.9|13931.8|13930.5|13934.2|13932.9|13928.6|13927|604
1588175700000|2020-04-29 15:55:00|13931.9|13930.6|13936.4|13934.3|13938.1|13936.8|13930.1|13928.8|551
1588176000000|2020-04-29 16:00:00|13936.3|13934.2|13936.5|13934.4|13939.7|13938.3|13935.5|13933.9|512
1588176300000|2020-04-29 16:05:00|13936.4|13934.3|13936.9|13935.6|13938.3|13937|13932.8|13931.3|499
1588176600000|2020-04-29 16:10:00|13936.8|13935.5|13937|13935.7|13940.1|13938.5|13935.9|13934.3|535
1588176900000|2020-04-29 16:15:00|13937.1|13935.8|13940.8|13938.7|13940.9|13939|13934.4|13933.1|541
1588177200000|2020-04-29 16:20:00|13940.9|13938.8|13930.5|13929.2|13941.4|13939.7|13929.6|13927.9|360
1588177500000|2020-04-29 16:25:00|13929.8|13928.5|13929.1|13927|13932.2|13930.5|13927.5|13925.8|435
1588177800000|2020-04-29 16:30:00|13929.2|13927.1|13926.7|13925.4|13931.4|13929.8|13924.7|13923.2|475
1588178100000|2020-04-29 16:35:00|13926.6|13925.3|13925.7|13924.4|13927.4|13926.1|13922.8|13921.1|484
1588178400000|2020-04-29 16:40:00|13925.8|13924.5|13925.6|13924.3|13926.3|13924.7|13924.7|13923.2|299
1588178700000|2020-04-29 16:45:00|13926.1|13924|13920.6|13919.3|13926.3|13924.6|13920.2|13918.5|415
1588179000000|2020-04-29 16:50:00|13920.7|13919.4|13920.7|13918.6|13925.2|13923.6|13918.4|13917.1|557
1588179300000|2020-04-29 16:55:00|13920.8|13918.7|13927.8|13926.5|13929.1|13927.5|13920.7|13918.6|528
1588179600000|2020-04-29 17:00:00|13928|13926.7|13925.7|13924.4|13928.4|13927|13923.5|13922|461
1588179900000|2020-04-29 17:05:00|13925.6|13924.3|13924.5|13923.2|13927.4|13926|13922.7|13920.7|442
1588180200000|2020-04-29 17:10:00|13924.4|13923.1|13926.8|13925.5|13927.9|13926.1|13924.3|13922.6|297
1588180500000|2020-04-29 17:15:00|13926.7|13925.4|13924.5|13922.4|13928.3|13926.6|13924|13922.4|374
1588180800000|2020-04-29 17:20:00|13924.6|13922.5|13923.9|13922.6|13927.2|13925.6|13923.4|13921.7|537
1588181100000|2020-04-29 17:25:00|13923.7|13922.4|13923.2|13921.9|13927.9|13926.3|13922.9|13921.4|540
1588181400000|2020-04-29 17:30:00|13923.3|13922|13924.9|13922.8|13926.9|13924.9|13922.9|13921.3|641
1588181700000|2020-04-29 17:35:00|13925.1|13923|13920.3|13919|13925.4|13923.7|13920.1|13918.6|347
1588182000000|2020-04-29 17:40:00|13920.2|13918.9|13913.3|13912|13921.4|13920|13912.3|13910.2|550
1588182300000|2020-04-29 17:45:00|13913.6|13911.5|13914.3|13913|13916.7|13915.2|13913.2|13911.4|381
1588182600000|2020-04-29 17:50:00|13914.4|13913.1|13916.9|13915.6|13917.3|13915.7|13914.3|13912.7|335
1588182900000|2020-04-29 17:55:00|13916.8|13915.5|13923.2|13915.2|13927.3|13919.3|13915.2|13913.6|600
1588183200000|2020-04-29 18:00:00|13924.5|13916.5|13909.8|13908.5|13925.2|13917.2|13905.6|13904.2|1078
1588183500000|2020-04-29 18:05:00|13909.7|13908.4|13916|13913.9|13916.7|13915.1|13909.7|13908.4|803
1588183800000|2020-04-29 18:10:00|13915.9|13913.8|13908.4|13907.1|13916.1|13914|13908.2|13906.5|758
1588184100000|2020-04-29 18:15:00|13908.5|13907.2|13907.7|13905.6|13910.5|13908.4|13905.2|13903.2|768
1588184400000|2020-04-29 18:20:00|13907.6|13905.5|13898|13896.7|13908.1|13906.4|13897.9|13896.3|658
1588184700000|2020-04-29 18:25:00|13898.5|13896.4|13901.8|13899.7|13902.6|13900.6|13897.6|13895.9|870
1588185000000|2020-04-29 18:30:00|13901.5|13899.4|13900.8|13899.5|13902.4|13901|13897.6|13895.9|774
1588185300000|2020-04-29 18:35:00|13901.3|13899.2|13889.7|13887.4|13905.2|13903.5|13887.1|13885|807
1588185600000|2020-04-29 18:40:00|13889.6|13887.3|13888.3|13886.2|13892.5|13890.8|13886.4|13884.3|855
1588185900000|2020-04-29 18:45:00|13888.1|13886|13895|13892.9|13895.3|13893.7|13886.3|13884.6|751
1588186200000|2020-04-29 18:50:00|13894.8|13893.5|13904.7|13903.4|13905.8|13904.1|13894.3|13892.7|547
1588186500000|2020-04-29 18:55:00|13904.8|13903.5|13899.6|13897.5|13907.5|13906.2|13898.3|13896.2|658
1588186800000|2020-04-29 19:00:00|13899.2|13897.1|13893.2|13891.1|13905.4|13903.3|13893.2|13891.1|717
1588187100000|2020-04-29 19:05:00|13893.3|13891.2|13891.6|13889.5|13897.5|13895.7|13891.3|13889.2|562
1588187400000|2020-04-29 19:10:00|13891.4|13889.3|13893.5|13891.4|13896.3|13894.6|13889.9|13887.8|548
1588187700000|2020-04-29 19:15:00|13893.6|13891.5|13895.6|13893.5|13898.5|13896.7|13893.6|13891.5|523
1588188000000|2020-04-29 19:20:00|13895.5|13893.4|13892.3|13890.2|13896.6|13894.5|13891.4|13889.3|490
1588188300000|2020-04-29 19:25:00|13892.2|13890.1|13888.1|13886|13892.6|13890.7|13887.9|13885.9|440
1588188600000|2020-04-29 19:30:00|13887.5|13886.2|13886.1|13884.8|13890.5|13888.6|13886.1|13884.6|451
1588188900000|2020-04-29 19:35:00|13886.3|13885|13884.4|13882.3|13886.6|13885|13882|13880.7|503
1588189200000|2020-04-29 19:40:00|13884.5|13882.4|13881.8|13879.7|13885.2|13883.1|13879.8|13878.1|491
1588189500000|2020-04-29 19:45:00|13881.7|13879.6|13879.7|13877.6|13883.1|13881|13878.9|13877.2|446
1588189800000|2020-04-29 19:50:00|13879.5|13878.2|13881.4|13879.3|13882.6|13880.7|13879.1|13877.3|552
1588190100000|2020-04-29 19:55:00|13881.3|13879.2|13883.6|13881.5|13883.9|13882.2|13879.2|13877.8|590
1588190400000|2020-04-29 20:00:00|13883.5|13881.4|13884.4|13882.3|13888.3|13886.2|13879.5|13877.4|527
1588190700000|2020-04-29 20:05:00|13884.3|13882.2|13883.5|13881.4|13884.4|13882.4|13880.3|13878.4|419
1588191000000|2020-04-29 20:10:00|13883.4|13881.3|13890.6|13888.5|13890.8|13888.7|13883.4|13881.3|354
1588191300000|2020-04-29 20:15:00|13890.5|13888.4|13893.6|13891.5|13895.7|13893.5|13890.5|13888.4|306
1588191600000|2020-04-29 20:20:00|13893.5|13891.4|13890.4|13888.3|13894|13891.9|13888.7|13886.6|253
1588191900000|2020-04-29 20:25:00|13890.3|13888.2|13889.9|13887.8|13892.9|13891.1|13889.6|13887.5|222
1588192200000|2020-04-29 20:30:00|13889.6|13887.5|13888.7|13886.6|13892.5|13890.4|13887.2|13885.1|500
1588192500000|2020-04-29 20:35:00|13888.8|13886.7|13890.4|13888.3|13891.3|13889.2|13883.6|13881.5|571
1588192800000|2020-04-29 20:40:00|13890.5|13888.4|13883.9|13881.8|13890.5|13888.4|13883.6|13881.5|348
1588193100000|2020-04-29 20:45:00|13883.7|13881.6|13883.2|13881.1|13884.5|13882.4|13881.8|13880|354
1588193400000|2020-04-29 20:50:00|13883.1|13881|13882.9|13880.8|13884.2|13882.1|13882.6|13880.5|316
1588193700000|2020-04-29 20:55:00|13883.1|13881|13882.8|13879|13883.6|13881.4|13877.9|13874.4|504
1588194000000|2020-04-29 21:00:00|13883.2|13878|13880.8|13877.8|13883.2|13878.9|13880.2|13877|83
1588194300000|2020-04-29 21:05:00|13881.3|13878.2|13882.7|13878.8|13885.1|13880.2|13880.7|13877.6|157
1588194600000|2020-04-29 21:10:00|13882.3|13879.1|13882.9|13880|13884.8|13880.8|13880.8|13876.2|222
1588194900000|2020-04-29 21:15:00|13883.2|13880.2|13883|13880.3|13884.9|13881.8|13880.6|13877.5|186
1588195200000|2020-04-29 21:20:00|13883.1|13880.4|13883.2|13880|13883.3|13880.9|13881.7|13879.3|161
1588195500000|2020-04-29 21:25:00|13883.1|13879.9|13882.3|13880|13883.4|13880.9|13881.5|13879.4|145
1588195800000|2020-04-29 21:30:00|13882.1|13879.9|13882.6|13879.8|13884.3|13881.3|13881.9|13878.9|285
1588196100000|2020-04-29 21:35:00|13882.7|13879.9|13881.3|13877.3|13882.8|13880.1|13880.8|13876.5|327
1588196400000|2020-04-29 21:40:00|13881.5|13877.2|13881.8|13877|13882.6|13878.5|13880.8|13876.3|330
1588196700000|2020-04-29 21:45:00|13881.7|13877.1|13880.6|13877.3|13882.9|13879.1|13880.6|13876.9|335
1588197000000|2020-04-29 21:50:00|13880.7|13877.2|13881.9|13878.5|13883|13878.6|13877.5|13876.2|321
1588197300000|2020-04-29 21:55:00|13881.7|13878.7|13882.6|13878.4|13883|13879.5|13879.2|13876.2|253
1588197600000|2020-04-29 22:00:00|13882.3|13878.3|13880.6|13878.3|13883.8|13880.1|13878.8|13876.6|328
1588197900000|2020-04-29 22:05:00|13880.8|13878.2|13879|13876.9|13882.4|13880|13878.2|13876|273
1588198200000|2020-04-29 22:10:00|13878.9|13876.8|13882.4|13880.3|13883|13881.3|13878.2|13876.1|171
1588198500000|2020-04-29 22:15:00|13882.5|13880.4|13884|13881.9|13884.7|13883.1|13882.3|13880.2|160
1588198800000|2020-04-29 22:20:00|13883.9|13881.8|13882.6|13880.5|13884.9|13882.8|13882.3|13880.2|140
1588199100000|2020-04-29 22:25:00|13882.7|13880.6|13882.7|13880.6|13883.6|13881.5|13882.5|13880.4|123
1588199400000|2020-04-29 22:30:00|13882.4|13880.3|13882.7|13880.6|13882.8|13880.7|13881.1|13878.3|121
1588199700000|2020-04-29 22:35:00|13882.8|13880.7|13882.6|13880.5|13883.8|13881.7|13882.3|13880.1|128
1588200000000|2020-04-29 22:40:00|13882.7|13880.6|13882.8|13880.7|13882.9|13880.8|13881.6|13879.5|105
1588200300000|2020-04-29 22:45:00|13882.7|13880.6|13881.3|13880|13882.7|13880.6|13881.3|13879.5|82
1588200600000|2020-04-29 22:50:00|13881.8|13879.7|13881.6|13879.5|13881.9|13880|13881|13879.2|76
1588200900000|2020-04-29 22:55:00|13881.7|13879.6|13879.5|13877.4|13882|13880.1|13879.5|13877.3|125
1588201200000|2020-04-29 23:00:00|13879.6|13877.5|13882|13879.9|13883.6|13881.6|13879.3|13877|279
1588201500000|2020-04-29 23:05:00|13882.1|13880|13882.5|13880.4|13884.3|13882.2|13882.1|13880|168
1588201800000|2020-04-29 23:10:00|13882.6|13880.5|13882.1|13880|13884|13881.9|13882|13880|141
1588202100000|2020-04-29 23:15:00|13882|13879.9|13881.5|13879.4|13882.7|13880.6|13880.8|13878.7|316
1588202400000|2020-04-29 23:20:00|13881.4|13879.3|13880.8|13878.7|13881.6|13879.5|13879.9|13877.8|160
1588202700000|2020-04-29 23:25:00|13881|13878.9|13881.8|13879.7|13882|13879.9|13880.6|13878.5|123
1588203000000|2020-04-29 23:30:00|13881.7|13879.6|13877.8|13875.7|13881.7|13879.6|13877.7|13875.6|210
1588203300000|2020-04-29 23:35:00|13877.2|13875.9|13878.9|13876.8|13878.9|13877.2|13875.9|13874.3|218
1588203600000|2020-04-29 23:40:00|13878.8|13876.7|13877|13874.9|13879.1|13877.2|13877|13874.9|175
1588203900000|2020-04-29 23:45:00|13876.9|13874.8|13876.1|13874|13877.4|13875.3|13875.9|13873.8|159
1588204200000|2020-04-29 23:50:00|13876.2|13874.1|13876.9|13874.8|13877.3|13875.5|13875.7|13873.8|130
1588204500000|2020-04-29 23:55:00|13877|13874.9|13876.4|13875.1|13877.1|13875.1|13875.7|13873.8|143
1588204800000|2020-04-30 00:00:00|13876.5|13875.2|13878.3|13876.2|13883.3|13881.2|13876.5|13874.8|412
1588205100000|2020-04-30 00:05:00|13878.4|13876.3|13883.2|13881.1|13883.3|13881.4|13878.3|13876.2|298
1588205400000|2020-04-30 00:10:00|13883.1|13881|13880.4|13879.1|13883.1|13881.2|13878.5|13876.7|302
1588205700000|2020-04-30 00:15:00|13880.8|13879.5|13880.1|13878.8|13884.2|13882.3|13879.3|13877.6|422
1588206000000|2020-04-30 00:20:00|13880.6|13878.5|13882.5|13881.2|13883.2|13881.8|13880|13878.3|321
1588206300000|2020-04-30 00:25:00|13882.1|13880.8|13886.7|13884.6|13886.8|13885.2|13880.9|13878.8|294
1588206600000|2020-04-30 00:30:00|13886|13884.7|13892.9|13891.6|13893.6|13891.8|13885.4|13883.5|413
1588206900000|2020-04-30 00:35:00|13892.8|13891.5|13890.5|13889.2|13895.4|13893.9|13890.3|13888.6|387
1588207200000|2020-04-30 00:40:00|13890.4|13889.1|13890.5|13888.4|13893.2|13891.1|13889.6|13888.2|301
1588207500000|2020-04-30 00:45:00|13890.4|13888.3|13899.4|13897.3|13899.6|13897.8|13890.4|13888.3|488
1588207800000|2020-04-30 00:50:00|13899.5|13897.4|13896.5|13894.4|13899.5|13897.8|13895.4|13893.8|401
1588208100000|2020-04-30 00:55:00|13896.4|13894.3|13890.1|13887.8|13896.4|13894.3|13888.5|13886.3|369
1588208400000|2020-04-30 01:00:00|13890|13887.9|13890.3|13888.2|13891.5|13889.8|13884.9|13883.1|529
1588208700000|2020-04-30 01:05:00|13890.4|13888.3|13890.7|13888.6|13896.3|13894.2|13890|13887.9|495
1588209000000|2020-04-30 01:10:00|13890.9|13888.8|13891.5|13889.4|13891.5|13889.5|13888.4|13886.6|365
1588209300000|2020-04-30 01:15:00|13891.6|13889.5|13888.7|13886.6|13891.6|13889.5|13886.8|13885.5|318
1588209600000|2020-04-30 01:20:00|13888.8|13886.7|13888.4|13886.3|13888.8|13887|13882.6|13881.3|446
1588209900000|2020-04-30 01:25:00|13888.5|13886.4|13887.1|13885.8|13890.8|13889.5|13886.7|13885|379
1588210200000|2020-04-30 01:30:00|13887.2|13885.9|13885.2|13883.1|13888|13886.1|13883.5|13881.8|316
1588210500000|2020-04-30 01:35:00|13885.1|13883|13882.4|13881.1|13885.4|13883.6|13881|13879.2|242
1588210800000|2020-04-30 01:40:00|13882.5|13881.2|13885|13882.9|13886.3|13883.6|13882.5|13881|215
1588211100000|2020-04-30 01:45:00|13884.9|13882.8|13885.3|13884|13887|13885.2|13884.3|13882.5|213
1588211400000|2020-04-30 01:50:00|13885.4|13884.1|13881.8|13880.5|13885.7|13884.3|13881.2|13879.7|256
1588211700000|2020-04-30 01:55:00|13881.9|13880.6|13877.7|13875.6|13883.1|13881.4|13877.3|13875.5|257
1588212000000|2020-04-30 02:00:00|13877.8|13875.7|13873.8|13871.7|13879.4|13877.7|13871|13869.3|500
1588212300000|2020-04-30 02:05:00|13873.7|13871.6|13876.8|13874.7|13877.2|13875.2|13871.8|13869.7|420
1588212600000|2020-04-30 02:10:00|13876.7|13875.4|13876.3|13874.2|13877.9|13876|13873|13870.9|341
1588212900000|2020-04-30 02:15:00|13876.2|13874.1|13874.1|13872|13876.7|13875|13873.7|13872|348
1588213200000|2020-04-30 02:20:00|13874.2|13872.1|13875|13872.9|13875.9|13874.1|13873.2|13871.1|289
1588213500000|2020-04-30 02:25:00|13875.1|13873|13873.9|13871.8|13875.1|13873|13871.2|13869.6|333
1588213800000|2020-04-30 02:30:00|13873.8|13871.7|13877|13875.7|13877.5|13875.7|13873.6|13871.7|226
1588214100000|2020-04-30 02:35:00|13877.1|13875.8|13877|13874.9|13877.3|13875.9|13875.6|13873.9|312
1588214400000|2020-04-30 02:40:00|13876.6|13875.3|13879.4|13877.3|13879.8|13878|13876.5|13874.7|301
1588214700000|2020-04-30 02:45:00|13879.5|13877.4|13880.5|13878.4|13880.8|13879.1|13878.4|13876.6|236
1588215000000|2020-04-30 02:50:00|13880.4|13878.3|13878.2|13876.1|13881.8|13880.5|13877.1|13875.2|349
1588215300000|2020-04-30 02:55:00|13878.3|13876.2|13881.4|13879.3|13881.8|13880|13877.7|13875.6|320
1588215600000|2020-04-30 03:00:00|13881.3|13879.2|13884.5|13882.4|13884.6|13882.5|13879.8|13877.7|321
1588215900000|2020-04-30 03:05:00|13884.4|13882.3|13881.1|13879|13884.4|13882.5|13880.3|13878.6|328
1588216200000|2020-04-30 03:10:00|13880.7|13879.4|13880|13877.9|13881.4|13879.6|13879.6|13877.6|194
1588216500000|2020-04-30 03:15:00|13879.9|13877.8|13881.6|13879.5|13881.6|13879.7|13878.7|13876.9|207
1588216800000|2020-04-30 03:20:00|13881.5|13879.4|13878.8|13876.7|13881.7|13879.9|13878.4|13876.6|144
1588217100000|2020-04-30 03:25:00|13878.7|13876.6|13876.9|13874.8|13879.6|13877.5|13876.5|13874.8|288
1588217400000|2020-04-30 03:30:00|13876.8|13874.7|13875.1|13873|13876.9|13874.8|13874.8|13872.7|250
1588217700000|2020-04-30 03:35:00|13875.2|13873.1|13878.4|13876.3|13879.1|13877.5|13873.5|13871.9|326
1588218000000|2020-04-30 03:40:00|13878.5|13876.4|13877.9|13876.6|13878.9|13876.9|13876.3|13875|283
1588218300000|2020-04-30 03:45:00|13877.7|13876.4|13874.6|13873.3|13878.3|13877|13873.7|13872.4|320
1588218600000|2020-04-30 03:50:00|13874.7|13873.4|13872|13870.7|13875.8|13874.3|13869.8|13868.5|318
1588218900000|2020-04-30 03:55:00|13872.2|13870.9|13869.7|13867.6|13872.4|13870.9|13866.7|13864.7|465
1588219200000|2020-04-30 04:00:00|13869.8|13867.7|13871.4|13869.3|13872.3|13870.2|13869.3|13867.4|377
1588219500000|2020-04-30 04:05:00|13871.3|13869.2|13872.7|13870.6|13873.6|13871.5|13870.9|13868.9|348
1588219800000|2020-04-30 04:10:00|13872.3|13871|13874.2|13872.1|13875.5|13874.1|13871.5|13869.7|380
1588220100000|2020-04-30 04:15:00|13874.3|13872.2|13873.8|13872.5|13876|13874.3|13873.3|13871.7|305
1588220400000|2020-04-30 04:20:00|13874.2|13872.1|13872.6|13870.5|13874.9|13873|13870.8|13869.3|218
1588220700000|2020-04-30 04:25:00|13872.7|13870.6|13867.3|13866|13873.5|13871.7|13866.2|13864.9|286
1588221000000|2020-04-30 04:30:00|13867.2|13865.9|13869.2|13867.1|13871.1|13869.3|13867.2|13865.9|370
1588221300000|2020-04-30 04:35:00|13869.1|13867|13870.3|13869|13870.6|13869|13868.1|13866.4|267
1588221600000|2020-04-30 04:40:00|13870.2|13868.9|13869.7|13868.4|13870.6|13869|13869.1|13867.3|161
1588221900000|2020-04-30 04:45:00|13869.6|13868.3|13870.2|13868.9|13872.2|13870.5|13869.3|13867.5|305
1588222200000|2020-04-30 04:50:00|13870.3|13869|13868.1|13866.8|13870.7|13869.1|13867.3|13866|211
1588222500000|2020-04-30 04:55:00|13868.3|13867|13866.1|13864.8|13871.8|13870.1|13866|13864.4|442
1588222800000|2020-04-30 05:00:00|13866.6|13864.5|13866.8|13864.7|13867.1|13865.4|13863.8|13862.1|303
1588223100000|2020-04-30 05:05:00|13866.7|13864.6|13866.1|13864.8|13868.9|13867.3|13865.6|13863.9|367
1588223400000|2020-04-30 05:10:00|13866.2|13864.9|13864.8|13862.7|13866.3|13864.9|13863.8|13862.5|221
1588223700000|2020-04-30 05:15:00|13864.9|13862.8|13866.6|13864.5|13868|13866.2|13864.4|13862.7|272
1588224000000|2020-04-30 05:20:00|13866.7|13864.6|13865.9|13864.6|13867.4|13865.8|13865.8|13864.1|222
1588224300000|2020-04-30 05:25:00|13866|13864.7|13868.9|13866.8|13869.9|13868.2|13865.9|13864.6|376
1588224600000|2020-04-30 05:30:00|13869.1|13867|13866.9|13864.8|13869.9|13868.2|13865|13862.9|400
1588224900000|2020-04-30 05:35:00|13866.7|13864.6|13867.2|13865.1|13869.9|13868.2|13864.9|13863.3|311
1588225200000|2020-04-30 05:40:00|13867.3|13865.2|13868.5|13866.4|13869.1|13867.3|13866.5|13864.8|164
1588225500000|2020-04-30 05:45:00|13868.4|13866.3|13863.3|13861.2|13868.5|13866.8|13862.7|13860.9|307
1588225800000|2020-04-30 05:50:00|13863.2|13861.1|13865.2|13863.1|13865.7|13864|13859.6|13857.6|416
1588226100000|2020-04-30 05:55:00|13865.3|13863.2|13865.7|13864.4|13866.2|13864.5|13863.3|13861.5|347
1588226400000|2020-04-30 06:00:00|13865.8|13864.5|13869.4|13867.3|13874.6|13872.5|13865.6|13864|539
1588226700000|2020-04-30 06:05:00|13869.5|13867.4|13883.5|13881.4|13884.4|13882.3|13869|13866.9|533
1588227000000|2020-04-30 06:10:00|13883.8|13881.7|13884|13881.9|13884.3|13882.2|13878.5|13876.4|527
1588227300000|2020-04-30 06:15:00|13884.1|13882|13880.9|13878.8|13884.1|13882|13880.8|13878.7|355
1588227600000|2020-04-30 06:20:00|13881|13878.9|13883.8|13881.7|13885.1|13883.1|13880.2|13878.1|496
1588227900000|2020-04-30 06:25:00|13883.5|13882.2|13882.1|13880|13884.3|13882.4|13881.2|13879.1|380
1588228200000|2020-04-30 06:30:00|13882|13879.9|13885|13882.9|13886.1|13884.6|13881.7|13879.9|319
1588228500000|2020-04-30 06:35:00|13885.1|13883|13894.8|13893.5|13896.4|13894.8|13884|13882.3|553
1588228800000|2020-04-30 06:40:00|13894.7|13893.4|13885.1|13883|13894.8|13893.5|13884.6|13882.9|391
1588229100000|2020-04-30 06:45:00|13885.3|13883.2|13878.3|13876.2|13887.9|13886.1|13877.3|13875.2|626
1588229400000|2020-04-30 06:50:00|13877.8|13875.7|13879.1|13877|13883.7|13882|13876.5|13875|747
1588229700000|2020-04-30 06:55:00|13878.4|13877.1|13877.4|13875.3|13879.8|13878|13873|13871.3|652
1588230000000|2020-04-30 07:00:00|13877.3|13875.2|13876.7|13874.6|13881.2|13879.7|13876.2|13874.5|695
1588230300000|2020-04-30 07:05:00|13877|13874.9|13872.2|13870.1|13877.5|13875.9|13867.5|13865.4|842
1588230600000|2020-04-30 07:10:00|13872.3|13870.2|13874.7|13872.6|13877.2|13875.4|13872.2|13870.1|682
1588230900000|2020-04-30 07:15:00|13874.6|13872.5|13880.7|13878.6|13881.5|13879.8|13872.4|13870.3|786
1588231200000|2020-04-30 07:20:00|13880.8|13878.7|13881.8|13880.5|13886.8|13885.5|13879.3|13877.2|660
1588231500000|2020-04-30 07:25:00|13881.9|13880.6|13882.6|13881.3|13884.2|13882.9|13880.6|13878.9|582
1588231800000|2020-04-30 07:30:00|13882.8|13881.5|13877.2|13875.1|13882.9|13881.6|13875.8|13874.3|487
1588232100000|2020-04-30 07:35:00|13877.1|13875|13872.6|13871.3|13878.4|13876.6|13872.6|13871.1|516
1588232400000|2020-04-30 07:40:00|13872.4|13871.1|13867|13865.7|13874.5|13873.2|13866.1|13864.4|608
1588232700000|2020-04-30 07:45:00|13867.1|13865.8|13868.1|13866|13869|13867.3|13863.1|13861.8|461
1588233000000|2020-04-30 07:50:00|13868|13865.9|13875|13872.9|13875.3|13873.9|13866.1|13864.4|557
1588233300000|2020-04-30 07:55:00|13874.9|13872.8|13874.8|13873.5|13879.8|13878.5|13873.4|13872|538
1588233600000|2020-04-30 08:00:00|13874.9|13873.6|13876.7|13875.4|13881.9|13879.9|13871.1|13869.6|661
1588233900000|2020-04-30 08:05:00|13875.7|13874.4|13876.4|13875.1|13879.9|13877.8|13875.4|13873.6|557
1588234200000|2020-04-30 08:10:00|13876.3|13875|13881.4|13879.3|13883.8|13882|13875.3|13874|516
1588234500000|2020-04-30 08:15:00|13881|13879.7|13880.8|13879.5|13882.7|13880.9|13878.9|13877.3|393
1588234800000|2020-04-30 08:20:00|13880.7|13879.4|13887|13884.9|13887.2|13885.1|13879.4|13877.3|497
1588235100000|2020-04-30 08:25:00|13887.1|13885|13884.2|13882.9|13887.9|13886.3|13883.9|13881.8|556
1588235400000|2020-04-30 08:30:00|13884.7|13882.6|13884.2|13882.1|13887.3|13885.9|13881.2|13879.4|632
1588235700000|2020-04-30 08:35:00|13884.1|13882|13885.4|13883.3|13885.7|13884|13882.8|13881.1|458
1588236000000|2020-04-30 08:40:00|13885.3|13883.2|13882.5|13881.2|13886|13884.3|13882.1|13880.6|442
1588236300000|2020-04-30 08:45:00|13882.6|13881.3|13879.6|13878.3|13886.3|13884.4|13879.4|13877.9|494
1588236600000|2020-04-30 08:50:00|13879.7|13878.4|13879.6|13878.3|13882.1|13880.4|13878.5|13877.1|475
1588236900000|2020-04-30 08:55:00|13879.5|13878.2|13875.2|13873.1|13881.1|13879.3|13875.2|13873.1|439
1588237200000|2020-04-30 09:00:00|13875.5|13873.4|13876.8|13874.7|13878.7|13876.7|13872.6|13870.5|495
1588237500000|2020-04-30 09:05:00|13876.7|13874.6|13875.8|13873.7|13878.5|13876.6|13872.3|13870.2|460
1588237800000|2020-04-30 09:10:00|13875.7|13873.6|13878.4|13876.3|13879.9|13877.8|13875|13873|477
1588238100000|2020-04-30 09:15:00|13878.6|13876.5|13878|13875.9|13882.2|13880.3|13876.4|13874.7|534
1588238400000|2020-04-30 09:20:00|13877.9|13875.8|13875.2|13873.1|13880.3|13878.6|13874|13872.2|424
1588238700000|2020-04-30 09:25:00|13875.1|13873|13878.8|13876.7|13878.8|13876.9|13873.7|13871.6|457
1588239000000|2020-04-30 09:30:00|13878.9|13876.8|13877.3|13876|13882.2|13880.1|13876.2|13874.3|562
1588239300000|2020-04-30 09:35:00|13877.2|13875.9|13872.6|13870.5|13878.7|13876.8|13872.5|13870.4|415
1588239600000|2020-04-30 09:40:00|13872.5|13870.4|13873.9|13871.8|13875.3|13873.6|13868.4|13866.3|520
1588239900000|2020-04-30 09:45:00|13873.8|13871.7|13873.9|13871.8|13877.1|13875.3|13870.4|13868.6|391
1588240200000|2020-04-30 09:50:00|13874|13871.9|13872.3|13870.2|13876.2|13874.7|13870.1|13868.3|547
1588240500000|2020-04-30 09:55:00|13872.4|13870.3|13870|13868.7|13874.8|13873.3|13867.4|13865.9|579
1588240800000|2020-04-30 10:00:00|13870.4|13868.3|13867.9|13866.6|13870.8|13869|13865.5|13863.8|538
1588241100000|2020-04-30 10:05:00|13868.2|13866.1|13866.6|13865.3|13870.2|13868.5|13866.1|13864.5|505
1588241400000|2020-04-30 10:10:00|13866.5|13865.2|13864.7|13863.4|13868|13866.2|13863|13861.3|534
1588241700000|2020-04-30 10:15:00|13864.6|13863.3|13860.5|13859.2|13866.8|13865|13859.3|13857.8|412
1588242000000|2020-04-30 10:20:00|13860.4|13859.1|13854.2|13852.9|13862.7|13860.9|13854|13852.7|421
1588242300000|2020-04-30 10:25:00|13854.1|13852.8|13855.2|13853.9|13858.4|13856.7|13851.2|13849.9|495
1588242600000|2020-04-30 10:30:00|13855.3|13854|13862.2|13860.9|13863.6|13861.9|13855.3|13853.8|509
1588242900000|2020-04-30 10:35:00|13862.3|13861|13863.3|13862|13863.7|13862.1|13860.6|13859.1|379
1588243200000|2020-04-30 10:40:00|13863.4|13862.1|13865.7|13863.6|13869.1|13867.5|13863.3|13861.6|467
1588243500000|2020-04-30 10:45:00|13865.3|13864|13867.5|13865.4|13867.6|13865.8|13862.1|13860.8|383
1588243800000|2020-04-30 10:50:00|13867.6|13866.2|13873.2|13871.9|13873.5|13872|13866|13863.9|510
1588244100000|2020-04-30 10:55:00|13873.3|13872|13870.8|13869.5|13873.9|13872|13870.5|13868.9|377
1588244400000|2020-04-30 11:00:00|13870.7|13869.4|13865.4|13864.1|13871.5|13870.2|13865.4|13863.8|479
1588244700000|2020-04-30 11:05:00|13865.5|13864.2|13870.3|13869|13872.7|13871|13865.5|13864.2|454
1588245000000|2020-04-30 11:10:00|13870.2|13868.9|13874.7|13873.4|13877.1|13875.5|13870.2|13868.9|480
1588245300000|2020-04-30 11:15:00|13874.6|13873.3|13874.6|13873.3|13875.4|13873.8|13871.5|13869.9|331
1588245600000|2020-04-30 11:20:00|13874.4|13873.1|13878.9|13877.6|13879.6|13878.1|13873.3|13871.7|397
1588245900000|2020-04-30 11:25:00|13878.8|13877.5|13882.1|13880.8|13887.4|13885.6|13878.6|13877.3|432
1588246200000|2020-04-30 11:30:00|13882|13880.7|13880|13877.9|13882.7|13880.9|13876|13874.2|527
1588246500000|2020-04-30 11:35:00|13880.1|13878|13873.5|13872.2|13880.5|13878.8|13872|13870.7|524
1588246800000|2020-04-30 11:40:00|13873.4|13872.1|13865.7|13863.6|13874.3|13872.7|13865.1|13863|438
1588247100000|2020-04-30 11:45:00|13865.6|13863.5|13870.2|13868.1|13876.7|13874.9|13865.6|13863.5|720
1588247400000|2020-04-30 11:50:00|13870.4|13868.3|13861.2|13859.1|13870.5|13868.4|13858|13856.6|751
1588247700000|2020-04-30 11:55:00|13860.8|13859.5|13872.6|13871.3|13875.6|13874.1|13860.1|13858.5|717
1588248000000|2020-04-30 12:00:00|13873.3|13872|13870.6|13869.3|13873.4|13872.1|13865.7|13864.4|776
1588248300000|2020-04-30 12:05:00|13870.7|13869.4|13870.8|13869.5|13872|13870.5|13869.5|13867.6|645
1588248600000|2020-04-30 12:10:00|13870.9|13869.6|13863.9|13862.6|13871.7|13870.3|13863.8|13862.2|587
1588248900000|2020-04-30 12:15:00|13864|13862.7|13862.9|13860.8|13869.5|13867.7|13861.8|13860.1|650
1588249200000|2020-04-30 12:20:00|13860.7|13859.4|13869.8|13868.5|13871.7|13870.4|13859.7|13858.1|643
1588249500000|2020-04-30 12:25:00|13869.9|13868.6|13877.8|13873.5|13886|13878|13865.1|13863.4|827
1588249800000|2020-04-30 12:30:00|13878.3|13872.9|13880|13877.9|13882.1|13880.2|13872.1|13869.9|905
1588250100000|2020-04-30 12:35:00|13879.3|13878|13879.5|13878.2|13882.9|13881.5|13870.9|13869.2|964
1588250400000|2020-04-30 12:40:00|13879.4|13878.1|13887.5|13886.2|13888|13886.7|13879|13877.7|878
1588250700000|2020-04-30 12:45:00|13887.6|13886.3|13886|13883.9|13888.9|13887.6|13880.1|13878.5|676
1588251000000|2020-04-30 12:50:00|13885.9|13883.8|13881.9|13880.6|13890.2|13888.9|13881.6|13880.3|804
1588251300000|2020-04-30 12:55:00|13881.8|13880.5|13883.7|13882.4|13890|13888.3|13879.8|13878.5|870
1588251600000|2020-04-30 13:00:00|13883.6|13882.3|13896.5|13895.2|13898.7|13897|13883.1|13881.8|822
1588251900000|2020-04-30 13:05:00|13896.6|13895.3|13912.2|13910.9|13914.3|13912.9|13896.4|13894.7|958
1588252200000|2020-04-30 13:10:00|13912.3|13911|13894|13892.7|13912.8|13911.5|13893.2|13891.9|1119
1588252500000|2020-04-30 13:15:00|13893.9|13892.6|13893|13891.7|13899|13897.4|13890|13888.2|964
1588252800000|2020-04-30 13:20:00|13893.1|13891.8|13889.1|13887|13898.4|13896.9|13885.1|13883.2|792
1588253100000|2020-04-30 13:25:00|13888.5|13886.4|13887|13885.7|13891.1|13889.5|13883.7|13881.9|797
1588253400000|2020-04-30 13:30:00|13887.6|13885.5|13899.9|13898.6|13901.6|13899.8|13887.3|13885.4|884
1588253700000|2020-04-30 13:35:00|13899.8|13898.5|13901.8|13900.5|13907.2|13905.7|13899.1|13897.7|757
1588254000000|2020-04-30 13:40:00|13901.9|13900.6|13905.3|13903.2|13906.9|13905.2|13899.1|13897.8|722
1588254300000|2020-04-30 13:45:00|13905|13902.9|13912|13909.9|13915.7|13913.6|13904.5|13902.4|957
1588254600000|2020-04-30 13:50:00|13911.8|13909.7|13897.6|13896.3|13912.2|13910.6|13897.5|13896.2|878
1588254900000|2020-04-30 13:55:00|13897.7|13896.4|13895.6|13893.5|13899.1|13897.8|13892.1|13890.8|967
1588255200000|2020-04-30 14:00:00|13895.7|13893.6|13909.8|13908.5|13910.4|13908.7|13891.1|13889.7|882
1588255500000|2020-04-30 14:05:00|13909.7|13908.4|13907.3|13906|13910.9|13909.6|13903.8|13902.5|821
1588255800000|2020-04-30 14:10:00|13907.6|13906.3|13910.7|13908.6|13911.5|13910|13904|13902.6|907
1588256100000|2020-04-30 14:15:00|13910.8|13908.7|13903.2|13901.9|13913.5|13911.9|13899.5|13898|979
1588256400000|2020-04-30 14:20:00|13903.3|13902|13903.3|13901.2|13906.5|13905|13901.3|13899.6|960
1588256700000|2020-04-30 14:25:00|13903.2|13901.1|13902.2|13900.9|13906.8|13905.5|13899.1|13897.8|891
1588257000000|2020-04-30 14:30:00|13902.1|13900.8|13900.4|13899.1|13904|13902.5|13899.7|13898.4|666
1588257300000|2020-04-30 14:35:00|13899.8|13898.5|13888.6|13887.3|13899.8|13898.5|13884.2|13882.9|871
1588257600000|2020-04-30 14:40:00|13888.5|13887.2|13892.8|13891.5|13896.8|13894.7|13886|13884.3|1004
1588257900000|2020-04-30 14:45:00|13892.9|13891.6|13891.9|13889.8|13897.5|13895.7|13890.1|13888.6|1060
1588258200000|2020-04-30 14:50:00|13892|13889.9|13887.6|13885.5|13907.4|13905.2|13884.3|13883|1327
1588258500000|2020-04-30 14:55:00|13887.8|13885.7|13891.4|13889.3|13903.2|13901.2|13873.9|13871.8|1738
1588258800000|2020-04-30 15:00:00|13891.3|13889.2|13889.6|13887.5|13898.7|13896.7|13883.8|13882.1|1567
1588259100000|2020-04-30 15:05:00|13889.7|13887.6|13880.9|13878.8|13892.8|13890.8|13879.8|13877.7|1012
1588259400000|2020-04-30 15:10:00|13880.5|13879.2|13883.5|13882.2|13885|13883.6|13876.3|13875|920
1588259700000|2020-04-30 15:15:00|13883.6|13882.3|13888.7|13886.6|13892.9|13891.1|13878.5|13876.8|883
1588260000000|2020-04-30 15:20:00|13888.5|13886.4|13894.5|13893.2|13895.3|13893.9|13886|13884.6|772
1588260300000|2020-04-30 15:25:00|13894.6|13893.3|13888.2|13886.9|13895.6|13894|13885.9|13884.1|789
1588260600000|2020-04-30 15:30:00|13888.5|13886.4|13894.1|13892|13894.3|13892.2|13881.4|13880.1|770
1588260900000|2020-04-30 15:35:00|13894.2|13892.1|13893.5|13892.2|13903.5|13902|13892.9|13890.8|752
1588261200000|2020-04-30 15:40:00|13894.2|13892.1|13909.4|13907.3|13909.8|13908.2|13893.4|13891.7|659
1588261500000|2020-04-30 15:45:00|13909|13907.7|13911.7|13910.4|13916.4|13914.6|13906.3|13904.7|730
1588261800000|2020-04-30 15:50:00|13911.5|13910.2|13900|13898.7|13911.6|13910.3|13898.7|13897.4|540
1588262100000|2020-04-30 15:55:00|13899.9|13898.6|13911.1|13909.8|13913.6|13912|13899.9|13898.6|694
1588262400000|2020-04-30 16:00:00|13910.9|13909.6|13927.4|13926.1|13929|13927.4|13910.8|13909.5|838
1588262700000|2020-04-30 16:05:00|13927.8|13925.7|13925.9|13924.6|13930.8|13929.5|13920.2|13918.6|735
1588263000000|2020-04-30 16:10:00|13925.7|13924.4|13934.5|13932.4|13937.1|13935.4|13923.3|13921.6|792
1588263300000|2020-04-30 16:15:00|13934.6|13932.5|13937.5|13935.4|13944.4|13943.1|13934.6|13932.5|846
1588263600000|2020-04-30 16:20:00|13937.6|13935.5|13936.8|13934.7|13944.9|13943.6|13935.9|13934.2|693
1588263900000|2020-04-30 16:25:00|13936.7|13934.6|13933.1|13931.8|13937.1|13935.3|13931|13929.3|662
1588264200000|2020-04-30 16:30:00|13933.3|13931.2|13941.4|13940.1|13942.4|13940.8|13933|13931.2|690
1588264500000|2020-04-30 16:35:00|13941.3|13940|13943.8|13942.5|13945.2|13943.8|13939.4|13937.7|599
1588264800000|2020-04-30 16:40:00|13943.7|13942.4|13940.6|13939.3|13945.8|13944.5|13939.5|13937.9|673
1588265100000|2020-04-30 16:45:00|13940.8|13939.5|13936.2|13934.9|13941.3|13939.7|13935.7|13933.9|664
1588265400000|2020-04-30 16:50:00|13936.3|13935|13934.6|13933.3|13941|13939.7|13931.8|13930.4|723
1588265700000|2020-04-30 16:55:00|13934.7|13933.4|13929|13927.7|13936.8|13935.5|13927|13925.7|648
1588266000000|2020-04-30 17:00:00|13928.9|13927.6|13927.3|13926|13932.2|13930.5|13926.6|13924.8|649
1588266300000|2020-04-30 17:05:00|13927.5|13926.2|13928.7|13927.4|13930.8|13929|13926|13924.7|625
1588266600000|2020-04-30 17:10:00|13928.9|13927.6|13925.7|13923.6|13931.4|13929.6|13924.6|13922.9|439
1588266900000|2020-04-30 17:15:00|13925.6|13924.3|13924.5|13923.2|13927.1|13925.5|13923.9|13922.4|485
1588267200000|2020-04-30 17:20:00|13924.7|13923.4|13928.2|13926.1|13928.5|13926.8|13921.2|13919.6|453
1588267500000|2020-04-30 17:25:00|13928.3|13926.2|13929.9|13928.6|13932.6|13931.3|13927.4|13925.8|511
1588267800000|2020-04-30 17:30:00|13930|13928.7|13942.1|13940.8|13942.5|13940.9|13928.7|13927.2|676
1588268100000|2020-04-30 17:35:00|13942.5|13941.2|13933.8|13932.5|13942.9|13941.6|13933.1|13931.1|675
1588268400000|2020-04-30 17:40:00|13933.9|13932.6|13933|13931.7|13939.6|13937.9|13931.8|13930|597
1588268700000|2020-04-30 17:45:00|13933.1|13931.8|13942.9|13941.6|13942.9|13941.6|13932.6|13930.8|503
1588269000000|2020-04-30 17:50:00|13943.2|13941.9|13954.2|13952.1|13956.5|13954.9|13943.2|13941.9|701
1588269300000|2020-04-30 17:55:00|13954.1|13952.8|13953.5|13952.2|13958.1|13956.5|13951.8|13950.3|656
1588269600000|2020-04-30 18:00:00|13953.4|13952.1|13953.9|13951.8|13960|13958.4|13950.1|13948.2|779
1588269900000|2020-04-30 18:05:00|13953.5|13952.2|13952.4|13950.3|13955.9|13954.3|13950.4|13948.4|465
1588270200000|2020-04-30 18:10:00|13952.3|13950.2|13948.8|13946.7|13952.3|13950.6|13947.9|13946.4|447
1588270500000|2020-04-30 18:15:00|13948.6|13946.5|13939.5|13938.2|13948.9|13947|13938.4|13936.7|641
1588270800000|2020-04-30 18:20:00|13939.3|13938|13939.9|13937.8|13942.8|13940.7|13938.2|13936.6|461
1588271100000|2020-04-30 18:25:00|13940|13937.9|13924.2|13922.1|13940|13938|13922.1|13920|879
1588271400000|2020-04-30 18:30:00|13924.5|13922.9|13925.7|13923.6|13926.7|13924.6|13922.3|13920.2|747
1588271700000|2020-04-30 18:35:00|13925.8|13923.7|13924.3|13922.2|13927.6|13925.7|13922.8|13920.9|492
1588272000000|2020-04-30 18:40:00|13924.4|13922.3|13927.5|13925.4|13928.4|13926.3|13924.4|13922.3|707
1588272300000|2020-04-30 18:45:00|13927.6|13925.5|13930.6|13928.5|13933.3|13931.2|13926|13924.3|588
1588272600000|2020-04-30 18:50:00|13930.4|13928.3|13920.6|13918.5|13930.6|13928.5|13919.9|13917.9|569
1588272900000|2020-04-30 18:55:00|13920.8|13918.7|13925.1|13923|13926.6|13924.5|13920.3|13918.5|745
1588273200000|2020-04-30 19:00:00|13925.3|13923.2|13920.4|13918.3|13925.4|13923.3|13918.9|13917.2|532
1588273500000|2020-04-30 19:05:00|13920.5|13918.4|13915.5|13913.4|13921.9|13920.3|13914.4|13912.3|447
1588273800000|2020-04-30 19:10:00|13915.4|13913.3|13914.5|13912.4|13916.2|13914.5|13911.6|13910.2|364
1588274100000|2020-04-30 19:15:00|13914.3|13913|13914.5|13912.4|13917.2|13915.6|13912.9|13911.2|364
1588274400000|2020-04-30 19:20:00|13914.6|13912.5|13911.7|13910.4|13914.6|13913.1|13910|13908.3|375
1588274700000|2020-04-30 19:25:00|13912.3|13910.2|13917.2|13915.1|13917.7|13915.6|13910.9|13909.2|413
1588275000000|2020-04-30 19:30:00|13917.5|13915.4|13917.1|13915|13917.6|13915.5|13913.8|13912|380
1588275300000|2020-04-30 19:35:00|13917|13914.9|13919.1|13917|13919.7|13917.6|13915.7|13913.6|354
1588275600000|2020-04-30 19:40:00|13919.3|13917.2|13921.4|13919.3|13924.2|13922.1|13918.4|13916.3|380
1588275900000|2020-04-30 19:45:00|13921.3|13919.2|13916.6|13914.5|13922.8|13920.7|13915.4|13913.3|422
1588276200000|2020-04-30 19:50:00|13916|13913.9|13920.3|13918.2|13920.7|13918.8|13913.3|13911.4|461
1588276500000|2020-04-30 19:55:00|13920.4|13918.3|13923.3|13921.2|13923.9|13921.8|13917.3|13915.4|584
1588276800000|2020-04-30 20:00:00|13923.2|13921.1|13925.5|13923.4|13926.2|13924.1|13918.6|13916.9|552
1588277100000|2020-04-30 20:05:00|13925.2|13923.1|13926|13923.9|13929.1|13927|13924.2|13922.1|395
1588277400000|2020-04-30 20:10:00|13926.2|13924.1|13927.3|13925.2|13928|13926.2|13923.8|13921.7|382
1588277700000|2020-04-30 20:15:00|13927.2|13925.1|13924.3|13922.2|13928.4|13926.2|13923.7|13921.9|328
1588278000000|2020-04-30 20:20:00|13924.6|13922.5|13924.7|13922.6|13924.8|13922.8|13919|13917.2|278
1588278300000|2020-04-30 20:25:00|13924.6|13922.5|13920.2|13918.1|13924.7|13922.6|13919.1|13917|241
1588278600000|2020-04-30 20:30:00|13920.1|13918|13930|13927.9|13930.4|13928.3|13919.1|13917|358
1588278900000|2020-04-30 20:35:00|13930.1|13928|13933.3|13931.2|13933.4|13931.3|13929|13926.9|381
1588279200000|2020-04-30 20:40:00|13933.2|13931.1|13943.2|13941.1|13943.6|13941.5|13933.2|13931.1|368
1588279500000|2020-04-30 20:45:00|13943.1|13941|13944.4|13942.3|13944.4|13942.3|13940.7|13938.6|458
1588279800000|2020-04-30 20:50:00|13944.5|13942.4|13951.5|13949.4|13951.9|13949.8|13943.8|13941.7|405
1588280100000|2020-04-30 20:55:00|13951.7|13949.6|13945.9|13943.6|13951.8|13949.7|13944.4|13942.1|693
1588280400000|2020-04-30 21:00:00|13946|13943.7|13952.2|13948.3|13953.7|13949|13945.4|13938.7|180
1588280700000|2020-04-30 21:05:00|13952.3|13948.4|13947.3|13940.2|13953.3|13948.5|13946.9|13939.8|312
1588281000000|2020-04-30 21:10:00|13947.2|13940.3|13944.4|13938.4|13949.1|13941.8|13943.9|13937.8|283
1588281300000|2020-04-30 21:15:00|13944.3|13938.3|13944.8|13936.9|13945.5|13939|13940.9|13935.6|288
1588281600000|2020-04-30 21:20:00|13944.9|13937.4|13944.7|13938.1|13945.3|13939.5|13942.9|13936.7|160
1588281900000|2020-04-30 21:25:00|13945.2|13939.4|13941|13936.6|13945.3|13939.5|13940.6|13935.9|203
1588282200000|2020-04-30 21:30:00|13940.9|13936.8|13942.6|13937.4|13943.2|13941.7|13939.8|13934.7|230
1588282500000|2020-04-30 21:35:00|13942.4|13937.6|13944.4|13937.1|13952.5|13947.2|13941.5|13935|379
1588282800000|2020-04-30 21:40:00|13944.1|13936.1|13935.6|13927.6|13944.2|13936.4|13935.2|13927.2|492
1588283100000|2020-04-30 21:45:00|13937.1|13929.1|13940.6|13934.8|13941.3|13936.3|13935.8|13927.8|413
1588283400000|2020-04-30 21:50:00|13940.7|13934.9|13948|13940|13952.4|13944.4|13939.1|13934.1|400
1588283700000|2020-04-30 21:55:00|13948.2|13940.2|13945.8|13937.8|13948.8|13941.3|13944.9|13937.3|267
1588284000000|2020-04-30 22:00:00|13946.2|13938.2|13958|13954.9|13960|13955.6|13945.3|13937.3|715
1588284300000|2020-04-30 22:05:00|13958.2|13954.8|13964|13961.7|13964.3|13962.1|13957.5|13954.8|488
1588284600000|2020-04-30 22:10:00|13963.8|13961.6|13965.9|13963.3|13969.2|13966.3|13961.8|13959.7|427
1588284900000|2020-04-30 22:15:00|13965.6|13963.2|13963.8|13961.7|13967.5|13963.7|13961.2|13959.1|422
1588285200000|2020-04-30 22:20:00|13963.7|13961.6|13967.3|13965.2|13970.1|13967.2|13963.7|13961.6|452
1588285500000|2020-04-30 22:25:00|13967.8|13965.1|13967|13964.9|13968.4|13965.7|13964.5|13962.2|436
1588285800000|2020-04-30 22:30:00|13967.2|13965.1|13966.2|13964.1|13970.5|13968.2|13966.1|13964|273
1588286100000|2020-04-30 22:35:00|13966.1|13964|13964|13961.9|13967.4|13965.3|13963.9|13961.8|215
1588286400000|2020-04-30 22:40:00|13964.3|13962.1|13963.2|13961.1|13965.1|13963.3|13962.1|13960|223
1588286700000|2020-04-30 22:45:00|13963.3|13961.2|13960.7|13958.6|13963.8|13961.7|13959.6|13957.5|198
1588287000000|2020-04-30 22:50:00|13960.9|13958.8|13959.5|13957.4|13960.9|13958.8|13957.5|13955.4|190
1588287300000|2020-04-30 22:55:00|13959.7|13957.2|13955.4|13953.3|13960.7|13958.3|13954.7|13952.6|326
1588287600000|2020-04-30 23:00:00|13954.7|13953.4|13957|13954.9|13957.9|13955.8|13952|13949.9|290
1588287900000|2020-04-30 23:05:00|13956.9|13954.8|13959.7|13957.6|13959.9|13957.8|13956.9|13954.8|212
1588288200000|2020-04-30 23:10:00|13959.8|13957.7|13962.2|13960.1|13963|13960.8|13959.8|13957.7|293
1588288500000|2020-04-30 23:15:00|13961.9|13960.6|13964|13961.9|13965.2|13963.1|13961.2|13959.1|727
1588288800000|2020-04-30 23:20:00|13964.1|13962|13961.6|13959.5|13964.2|13962.1|13961.2|13959.1|673
1588289100000|2020-04-30 23:25:00|13961.5|13959.4|13966.9|13964.8|13966.9|13965.1|13961.2|13959.1|390
1588289400000|2020-04-30 23:30:00|13966.8|13964.7|13963.8|13961.7|13967.7|13965.6|13962.2|13960.1|323
1588289700000|2020-04-30 23:35:00|13964.3|13962.2|13958.5|13956.4|13966.2|13964.1|13958.4|13956.3|264
1588290000000|2020-04-30 23:40:00|13958|13955.9|13958.4|13956.3|13959.9|13957.8|13957.3|13955.2|234
1588290300000|2020-04-30 23:45:00|13958.9|13956.8|13959|13956.9|13959.4|13957.4|13956.5|13954.4|230
1588290600000|2020-04-30 23:50:00|13958.9|13956.8|13958.6|13956.5|13961.3|13959.2|13958.5|13956.4|274
1588290900000|2020-04-30 23:55:00|13958.5|13956.4|13953.4|13951.3|13958.9|13956.8|13951.9|13949.8|296
1588291200000|2020-05-01 00:00:00|13952.9|13950.8|13956.5|13954.4|13957.1|13955|13950.5|13948.4|483
1588291500000|2020-05-01 00:05:00|13956.6|13954.5|13958.5|13956.4|13959.3|13957.2|13955.9|13953.8|408
1588291800000|2020-05-01 00:10:00|13958.4|13956.3|13960.9|13958.8|13962.2|13960.4|13956.1|13954.5|553
1588292100000|2020-05-01 00:15:00|13961|13958.9|13971.5|13969.4|13971.8|13970.1|13961|13958.9|546
1588292400000|2020-05-01 00:20:00|13971.4|13969.3|13968.2|13966.1|13972.5|13970.4|13968.1|13966|384
1588292700000|2020-05-01 00:25:00|13968.1|13966|13972.7|13970.6|13973.2|13971.1|13965.3|13963.2|390
1588293000000|2020-05-01 00:30:00|13972.6|13970.5|13978.6|13976.5|13980.8|13979.1|13971|13968.9|446
1588293300000|2020-05-01 00:35:00|13978.5|13976.4|13980.3|13978.2|13981.3|13979.4|13976.5|13974.4|462
1588293600000|2020-05-01 00:40:00|13980.4|13978.3|13977.4|13975.3|13982.5|13980.4|13976.7|13974.6|580
1588293900000|2020-05-01 00:45:00|13977|13974.9|13974.3|13972.2|13979.4|13977.3|13973.3|13971.2|508
1588294200000|2020-05-01 00:50:00|13974.2|13972.1|13975.6|13973.5|13977|13974.9|13971.7|13969.6|454
1588294500000|2020-05-01 00:55:00|13975.5|13973.4|13969|13966.9|13977.2|13975.1|13967.4|13965.3|615
1588294800000|2020-05-01 01:00:00|13968.9|13966.8|13965.6|13963.5|13969.5|13967.5|13965.3|13963.2|420
1588295100000|2020-05-01 01:05:00|13965.2|13963.1|13968.8|13966.7|13969.1|13967.3|13964.9|13962.9|346
1588295400000|2020-05-01 01:10:00|13968.4|13967.1|13982.1|13980|13982.5|13980.4|13968.3|13966.5|498
1588295700000|2020-05-01 01:15:00|13981.9|13979.8|13978.4|13976.3|13982.5|13980.9|13970.6|13968.5|555
1588296000000|2020-05-01 01:20:00|13978.5|13976.4|13973.8|13971.7|13979.4|13977.3|13973|13970.9|537
1588296300000|2020-05-01 01:25:00|13973.9|13971.8|13976|13973.9|13979|13976.8|13973.4|13971.3|416
1588296600000|2020-05-01 01:30:00|13976.1|13974|13974.9|13972.8|13981.8|13979.7|13974.8|13972.7|429
1588296900000|2020-05-01 01:35:00|13975|13972.9|13977.3|13975.2|13977.5|13975.4|13973.7|13971.5|308
1588297200000|2020-05-01 01:40:00|13977.2|13975.1|13981.9|13979.8|13982.1|13980|13976.6|13974.5|303
1588297500000|2020-05-01 01:45:00|13982.1|13980|13992.8|13990.7|13994.6|13992.6|13981.7|13980|537
1588297800000|2020-05-01 01:50:00|13992.7|13990.6|13988.9|13986.8|13993.1|13991|13987.6|13985.5|433
1588298100000|2020-05-01 01:55:00|13988.8|13986.7|13988.4|13986.3|13991.4|13989.3|13986.5|13984.8|434
1588298400000|2020-05-01 02:00:00|13988|13986.7|13989|13986.9|13991.4|13989.5|13988|13986.3|353
1588298700000|2020-05-01 02:05:00|13988.9|13986.8|13990.3|13988.2|13992.1|13990.1|13988.3|13986.2|407
1588299000000|2020-05-01 02:10:00|13990.4|13988.3|13994.4|13993.1|13994.6|13993.3|13990.1|13988.1|456
1588299300000|2020-05-01 02:15:00|13994.6|13993.3|14000.4|13999.1|14000.7|13999.4|13994.3|13992.4|387
1588299600000|2020-05-01 02:20:00|14000.5|13999.2|13995.5|13993.4|14000.5|13999.2|13994.4|13992.7|396
1588299900000|2020-05-01 02:25:00|13995.6|13993.5|13998.7|13996.6|14000.5|13998.6|13993.9|13992.1|386
1588300200000|2020-05-01 02:30:00|13998.3|13997|13995.1|13993|14000.5|13998.6|13994.6|13992.8|350
1588300500000|2020-05-01 02:35:00|13994.9|13992.8|13997.6|13995.5|13999|13996.9|13993|13991.5|360
1588300800000|2020-05-01 02:40:00|13997.7|13995.6|13999.4|13998.1|14000.3|13998.6|13996.5|13994.4|310
1588301100000|2020-05-01 02:45:00|13999.3|13998|14001.4|13999.3|14005.7|14003.7|13999.1|13997.3|397
1588301400000|2020-05-01 02:50:00|14001.5|13999.4|14000.7|13998.6|14003.5|14001.5|13997.9|13995.8|320
1588301700000|2020-05-01 02:55:00|14000.4|13999.1|14001.8|14000.5|14003.3|14001.8|14000.4|13998.8|393
1588302000000|2020-05-01 03:00:00|14001.7|14000.4|14001|13999.7|14003.1|14001.3|13999.9|13998|319
1588302300000|2020-05-01 03:05:00|14001.3|13999.2|14003.5|14001.4|14006|14004.1|14000.9|13999|251
1588302600000|2020-05-01 03:10:00|14003.6|14001.5|14004.9|14002.8|14007|14005.3|14002.4|14000.6|320
1588302900000|2020-05-01 03:15:00|14005|14002.9|14006.2|14004.1|14006.2|14004.1|14002.6|14000.5|368
1588303200000|2020-05-01 03:20:00|14006.1|14004|14006|14004.7|14007.1|14005.4|14005.5|14003.4|252
1588303500000|2020-05-01 03:25:00|14005.9|14004.6|14006.8|14004.7|14008.2|14006.4|14004.7|14002.9|324
1588303800000|2020-05-01 03:30:00|14006.7|14004.6|14006.2|14004.1|14007.6|14005.5|14005.6|14003.5|225
1588304100000|2020-05-01 03:35:00|14006.3|14004.2|14001.8|13999.7|14006.7|14004.6|14001.3|13999.5|341
1588304400000|2020-05-01 03:40:00|14001.7|13999.6|14004.9|14002.8|14005.3|14003.4|14000.1|13998.5|365
1588304700000|2020-05-01 03:45:00|14004.8|14002.7|13999.9|13998.6|14005.2|14003.2|13999.7|13998.2|318
1588305000000|2020-05-01 03:50:00|13999.8|13998.5|13999.4|13997.3|14002.2|14000.3|13998.8|13997.2|301
1588305300000|2020-05-01 03:55:00|13999.3|13997.2|14000.3|13999|14001.5|13999.4|13997.7|13996.1|303
1588305600000|2020-05-01 04:00:00|14000.4|13999.1|14001.2|13999.1|14002.4|14000.3|13999.2|13997.5|266
1588305900000|2020-05-01 04:05:00|14001.3|13999.2|13999.5|13997.4|14001.9|13999.8|13999.1|13997.4|206
1588306200000|2020-05-01 04:10:00|13999.6|13997.5|13999.2|13997.1|14000.4|13998.6|13998.8|13996.9|259
1588306500000|2020-05-01 04:15:00|13998.9|13997.6|13997.9|13995.8|14000.6|13998.5|13997.2|13995.7|301
1588306800000|2020-05-01 04:20:00|13998|13995.9|13998.2|13996.1|13998.7|13996.7|13996.7|13995|264
1588307100000|2020-05-01 04:25:00|13998.1|13996|13997.5|13995.4|13999.1|13997.1|13996.6|13994.8|242
1588307400000|2020-05-01 04:30:00|13997.4|13995.3|13998.6|13996.5|13999.8|13997.8|13997.1|13995.3|221
1588307700000|2020-05-01 04:35:00|13998.7|13996.6|13999.5|13997.4|13999.8|13998.1|13996.5|13995.2|321
1588308000000|2020-05-01 04:40:00|13999.4|13997.3|14001.4|13999.3|14001.5|13999.8|13999.1|13997.3|226
1588308300000|2020-05-01 04:45:00|14001.3|13999.2|14001.7|13999.6|14001.9|14000.1|14000.4|13998.6|148
1588308600000|2020-05-01 04:50:00|14001.6|13999.5|14004.6|14002.5|14004.6|14002.8|14001.3|13999.5|195
1588308900000|2020-05-01 04:55:00|14003.7|14002.4|13999.3|13998|14004.2|14002.4|13999.3|13997.7|215
1588309200000|2020-05-01 05:00:00|13999.4|13998.1|14005.4|14004.1|14005.8|14004.1|13999.3|13997.8|346
1588309500000|2020-05-01 05:05:00|14005.3|14004|14005.5|14004.2|14006.5|14004.9|14003.6|14002|316
1588309800000|2020-05-01 05:10:00|14005.4|14004.1|14008.1|14006|14010.6|14008.9|14005.1|14003.6|333
1588310100000|2020-05-01 05:15:00|14008.2|14006.1|14007.2|14005.9|14010.2|14008.5|14007|14005.3|458
1588310400000|2020-05-01 05:20:00|14007.4|14006.1|13999.3|13997.2|14007.9|14006.2|13999.1|13997|731
1588310700000|2020-05-01 05:25:00|13999.2|13997.1|14001.9|14000.6|14002.3|14000.7|13996.4|13994.7|429
1588311000000|2020-05-01 05:30:00|14001.8|14000.5|14004.7|14002.6|14005.3|14003.6|14001.7|14000.1|280
1588311300000|2020-05-01 05:35:00|14004.6|14003.3|14008.6|14006.5|14008.6|14006.9|14004.1|14002.3|282
1588311600000|2020-05-01 05:40:00|14008.5|14006.4|14017.1|14015.8|14019.2|14017.1|14008|14006|411
1588311900000|2020-05-01 05:45:00|14017|14015.7|14020.7|14018.6|14021.2|14019.7|14015.6|14014|381
1588312200000|2020-05-01 05:50:00|14020.8|14018.7|14017.8|14015.7|14022.6|14021|14017.6|14015.5|499
1588312500000|2020-05-01 05:55:00|14017.9|14015.8|14018.3|14016.2|14022.9|14021.4|14016.8|14015.2|421
1588312800000|2020-05-01 06:00:00|14018.1|14016|14017.1|14015|14020.9|14018.8|14014.9|14012.8|608
1588313100000|2020-05-01 06:05:00|14017|14014.9|14012.8|14010.7|14021.3|14019.2|14009.1|14007|629
1588313400000|2020-05-01 06:10:00|14012.7|14010.6|14014.1|14012|14015.6|14013.8|14010.1|14008|405
1588313700000|2020-05-01 06:15:00|14014.3|14012.2|14016.4|14014.3|14016.6|14015|14013.6|14011.6|295
1588314000000|2020-05-01 06:20:00|14016.5|14014.4|14017.8|14015.7|14022.2|14020.8|14015.9|14014.2|350
1588314300000|2020-05-01 06:25:00|14017.9|14015.8|14018.6|14016.5|14021.3|14019.2|14017.4|14015.3|305
1588314600000|2020-05-01 06:30:00|14019.2|14017.1|14016.7|14015.4|14019.8|14017.8|14016.7|14014.9|266
1588314900000|2020-05-01 06:35:00|14016.6|14015.3|14016.3|14015|14019.6|14017.5|14014.4|14012.3|318
1588315200000|2020-05-01 06:40:00|14016.4|14015.1|14021.2|14019.9|14021.7|14020.2|14015.3|14013.6|313
1588315500000|2020-05-01 06:45:00|14021.4|14020.1|14026|14023.9|14026.7|14025.4|14021.4|14020|410
1588315800000|2020-05-01 06:50:00|14026.1|14024|14026.6|14025.3|14028.3|14026.7|14023.1|14021.8|328
1588316100000|2020-05-01 06:55:00|14027|14024.9|14024.6|14022.5|14029.6|14027.8|14024.4|14022.5|485
1588316400000|2020-05-01 07:00:00|14024.8|14022.7|14022|14019.9|14027.9|14026.4|14019.4|14017.6|722
1588316700000|2020-05-01 07:05:00|14021.9|14019.8|14019|14016.9|14022.6|14021|14018|14016|426
1588317000000|2020-05-01 07:10:00|14018.9|14016.8|14026.6|14024.5|14026.8|14025|14017.4|14015.5|445
1588317300000|2020-05-01 07:15:00|14026.5|14024.4|14029.8|14028.5|14029.9|14028.6|14023.2|14021.1|453
1588317600000|2020-05-01 07:20:00|14030|14028.7|14024.7|14022.6|14030.6|14028.9|14022.7|14020.8|473
1588317900000|2020-05-01 07:25:00|14024.6|14022.5|14026.1|14024|14027|14025.4|14022.1|14020.3|427
1588318200000|2020-05-01 07:30:00|14026.3|14024.2|14034|14032.7|14034|14032.7|14025.5|14023.8|449
1588318500000|2020-05-01 07:35:00|14033.9|14032.6|14034.3|14032.2|14035.5|14033.7|14028.3|14026.3|485
1588318800000|2020-05-01 07:40:00|14033.9|14032.6|14038.3|14036.2|14039.7|14037.7|14032|14030.3|573
1588319100000|2020-05-01 07:45:00|14038.2|14036.1|14039.1|14037|14039.1|14037.5|14034.4|14032.3|558
1588319400000|2020-05-01 07:50:00|14039|14036.9|14039.4|14037.3|14042.3|14040.5|14037.5|14035.8|574
1588319700000|2020-05-01 07:55:00|14039.5|14037.4|14038.9|14036.8|14041|14038.9|14035.6|14033.5|551
1588320000000|2020-05-01 08:00:00|14038.8|14036.7|14039.1|14037.8|14042|14040.2|14037.9|14036.1|629
1588320300000|2020-05-01 08:05:00|14039|14037.7|14041.5|14039.4|14044.1|14042.5|14037.9|14036.2|472
1588320600000|2020-05-01 08:10:00|14041.4|14039.3|14036.6|14034.5|14041.4|14039.6|14033.5|14032.2|593
1588320900000|2020-05-01 08:15:00|14036.4|14034.3|14029.2|14027.1|14039.1|14037.4|14028.3|14026.8|538
1588321200000|2020-05-01 08:20:00|14028.8|14026.7|14024.9|14022.8|14028.8|14026.8|14022.6|14020.8|616
1588321500000|2020-05-01 08:25:00|14024.8|14022.7|14028.5|14026.4|14030|14027.9|14021.3|14019.2|450
1588321800000|2020-05-01 08:30:00|14028.4|14026.3|14022.4|14021.1|14028.4|14026.6|14021.1|14019.3|490
1588322100000|2020-05-01 08:35:00|14022.2|14020.3|14018.7|14017.4|14023.5|14022|14015.9|14014.2|604
1588322400000|2020-05-01 08:40:00|14018.9|14016.8|14022.6|14020.5|14026.5|14024.9|14016.3|14015|508
1588322700000|2020-05-01 08:45:00|14022.5|14020.4|14027.5|14025.4|14029.3|14027.4|14021.3|14019.5|547
1588323000000|2020-05-01 08:50:00|14027.8|14025.7|14021.3|14019.2|14027.8|14025.7|14017.6|14015.8|457
1588323300000|2020-05-01 08:55:00|14020.8|14019.5|14020|14018.7|14024.4|14022.3|14019.4|14017.7|520
1588323600000|2020-05-01 09:00:00|14020.4|14018.3|14022.9|14020.8|14026.4|14024.3|14019.6|14017.5|455
1588323900000|2020-05-01 09:05:00|14023.5|14021.4|14027|14024.9|14028.1|14026|14022.6|14020.5|352
1588324200000|2020-05-01 09:10:00|14026.9|14024.8|14025.9|14023.8|14028.3|14026.2|14025.6|14023.5|273
1588324500000|2020-05-01 09:15:00|14026|14023.9|14029.1|14027|14032.4|14030.3|14025.1|14023.3|431
1588324800000|2020-05-01 09:20:00|14029.2|14027.1|14031.5|14029.4|14034|14031.9|14029|14026.9|433
1588325100000|2020-05-01 09:25:00|14031.6|14030.2|14026|14023.9|14033|14031.1|14025.9|14023.8|400
1588325400000|2020-05-01 09:30:00|14025.9|14023.8|14031.5|14029.4|14034.3|14032.2|14025.5|14023.8|427
1588325700000|2020-05-01 09:35:00|14031.6|14029.5|14032.2|14030.1|14035|14033.5|14029.3|14027.6|345
1588326000000|2020-05-01 09:40:00|14032.1|14030|14033.6|14031.5|14035.4|14033.3|14028.7|14026.9|518
1588326300000|2020-05-01 09:45:00|14033.5|14031.4|14037.8|14035.7|14039.6|14037.9|14033.4|14031.3|435
1588326600000|2020-05-01 09:50:00|14037.7|14035.6|14034.5|14032.4|14039.3|14037.2|14034.3|14032.4|395
1588326900000|2020-05-01 09:55:00|14034.4|14032.3|14032.2|14030.9|14034.6|14032.5|14031.6|14030|386
1588327200000|2020-05-01 10:00:00|14032.4|14031.1|14024.6|14022.5|14032.6|14031.3|14022.9|14021.2|453
1588327500000|2020-05-01 10:05:00|14024.7|14022.6|14025.1|14023.8|14028.6|14026.5|14024.3|14022.2|402
1588327800000|2020-05-01 10:10:00|14025.2|14023.9|14025|14022.9|14027.7|14026.1|14024.6|14022.8|244
1588328100000|2020-05-01 10:15:00|14025.7|14023.6|14022.1|14020|14026.6|14024.7|14020.4|14018.8|416
1588328400000|2020-05-01 10:20:00|14022|14019.9|14019.6|14017.5|14023.6|14021.9|14018.4|14016.7|429
1588328700000|2020-05-01 10:25:00|14019.5|14017.4|14016.2|14014.1|14020.4|14018.5|14015.7|14014.1|329
1588329000000|2020-05-01 10:30:00|14016.1|14014|14014.3|14012.2|14018.3|14016.2|14013.6|14011.9|357
1588329300000|2020-05-01 10:35:00|14014.2|14012.1|14022.6|14020.5|14023.2|14021.1|14013.8|14012|375
1588329600000|2020-05-01 10:40:00|14022.7|14020.6|14023.8|14021.7|14024.8|14022.7|14021.5|14019.4|310
1588329900000|2020-05-01 10:45:00|14023.7|14021.6|14026.8|14024.7|14027.4|14025.3|14022.2|14020.1|319
1588330200000|2020-05-01 10:50:00|14026.9|14024.8|14027.6|14025.5|14031.1|14029.5|14025.3|14023.2|520
1588330500000|2020-05-01 10:55:00|14027.7|14025.6|14025.2|14023.1|14030.2|14028.3|14024.9|14023.1|438
1588330800000|2020-05-01 11:00:00|14024.7|14023.4|14026.8|14024.7|14029.8|14027.7|14023.6|14021.5|348
1588331100000|2020-05-01 11:05:00|14026.7|14024.6|14028.4|14026.3|14034.5|14032.8|14026.5|14024.6|496
1588331400000|2020-05-01 11:10:00|14028.5|14026.4|14031.9|14030.6|14033.3|14031.7|14027.8|14026.2|491
1588331700000|2020-05-01 11:15:00|14032|14030.7|14034.3|14032.2|14034.5|14032.8|14028.9|14027.5|458
1588332000000|2020-05-01 11:20:00|14034.4|14032.3|14037.1|14035.8|14037.6|14036|14031.1|14029.5|546
1588332300000|2020-05-01 11:25:00|14037.2|14035.9|14041.8|14040.5|14042.6|14040.8|14036.6|14034.9|421
1588332600000|2020-05-01 11:30:00|14041.7|14040.4|14039|14037.7|14045.6|14044.1|14038.8|14036.7|427
1588332900000|2020-05-01 11:35:00|14039.5|14037.4|14032.7|14030.6|14041.9|14040.3|14032.1|14030.4|524
1588333200000|2020-05-01 11:40:00|14032.8|14030.7|14016.8|14015.5|14033.3|14031.3|14016.5|14014.7|583
1588333500000|2020-05-01 11:45:00|14016.6|14015.3|14015.8|14013.7|14021|14019.3|14011.3|14009.8|672
1588333800000|2020-05-01 11:50:00|14015.6|14013.5|14012.1|14010|14016.5|14014.9|14010.3|14008.7|551
1588334100000|2020-05-01 11:55:00|14012.2|14010.1|14010.9|14008.8|14016.1|14014.3|14010.4|14008.8|462
1588334400000|2020-05-01 12:00:00|14010.4|14009.1|14016.5|14014.4|14018.1|14016.8|14009.4|14008|441
1588334700000|2020-05-01 12:05:00|14016.1|14014.8|14013.4|14012.1|14018.9|14017.2|14010.2|14008.6|570
1588335000000|2020-05-01 12:10:00|14013.3|14012|14018|14015.9|14022.3|14020.8|14012.3|14011|636
1588335300000|2020-05-01 12:15:00|14018.2|14016.1|14026.3|14025|14028.1|14026.6|14017.5|14015.7|704
1588335600000|2020-05-01 12:20:00|14026.6|14024.5|14026|14023.9|14030.6|14028.9|14022.7|14020.9|582
1588335900000|2020-05-01 12:25:00|14025.9|14023.8|14023.5|14022.2|14026|14023.9|14019.2|14017.6|591
1588336200000|2020-05-01 12:30:00|14023.6|14022.3|14025|14023.7|14027.8|14026.1|14022.6|14020.8|588
1588336500000|2020-05-01 12:35:00|14025.3|14023.2|14023.3|14022|14029.4|14027.7|14022.5|14021.1|560
1588336800000|2020-05-01 12:40:00|14023.6|14021.5|14025.5|14023.4|14031|14029|14021.1|14019.4|542
1588337100000|2020-05-01 12:45:00|14025.6|14023.5|14021.8|14019.7|14025.6|14023.5|14018.2|14016.6|619
1588337400000|2020-05-01 12:50:00|14021.7|14019.6|14016.6|14014.5|14023.9|14022.2|14015.8|14014.4|470
1588337700000|2020-05-01 12:55:00|14016.5|14014.4|14012.5|14010.4|14021.6|14019.6|14011.4|14010.1|535
1588338000000|2020-05-01 13:00:00|14011.9|14010.6|14019.5|14017.4|14021.3|14020|14011.5|14010.2|522
1588338300000|2020-05-01 13:05:00|14019.2|14017.9|14020.3|14019|14021.7|14020.2|14014.8|14013.1|578
1588338600000|2020-05-01 13:10:00|14020.2|14018.9|14015.4|14014.1|14021.5|14020.1|14014.7|14013|408
1588338900000|2020-05-01 13:15:00|14015.6|14014.3|14010.9|14009.6|14015.9|14014.4|14010.6|14009.1|499
1588339200000|2020-05-01 13:20:00|14011.2|14009.9|14018.2|14016.9|14018.6|14017.3|14010.7|14009.2|590
1588339500000|2020-05-01 13:25:00|14018.6|14016.5|14023.8|14021.7|14026.1|14024.2|14016.9|14015.6|644
1588339800000|2020-05-01 13:30:00|14023.7|14021.6|14024.9|14022.8|14029|14027.5|14021.4|14019.4|807
1588340100000|2020-05-01 13:35:00|14025|14022.9|14026.4|14025.1|14028.4|14026.8|14022.6|14020.8|625
1588340400000|2020-05-01 13:40:00|14026.6|14025.3|14022.1|14020|14028.8|14027.1|14021|14019.3|693
1588340700000|2020-05-01 13:45:00|14022.2|14020.1|14023.2|14021.1|14024.6|14022.7|14019.2|14017.4|548
1588341000000|2020-05-01 13:50:00|14023.1|14021|14037.1|14035|14040.3|14038.2|14021.3|14019.5|633
1588341300000|2020-05-01 13:55:00|14038.6|14036.5|14035.9|14032.8|14039.4|14037.3|14033.7|14031.8|636
1588341600000|2020-05-01 14:00:00|14034.7|14033.1|14040.4|14038.3|14040.8|14039|14032.2|14030.2|819
1588341900000|2020-05-01 14:05:00|14040.2|14038.1|14055.7|14053.6|14056.3|14054.2|14038.7|14036.7|763
1588342200000|2020-05-01 14:10:00|14055.6|14053.5|14071.8|14070.5|14075.6|14073.5|14055.6|14053.5|999
1588342500000|2020-05-01 14:15:00|14072.1|14070|14074.1|14072.8|14084|14081.9|14070.3|14068.2|877
1588342800000|2020-05-01 14:20:00|14074.9|14073.6|14095.1|14093|14097.7|14095.5|14074.9|14073.4|893
1588343100000|2020-05-01 14:25:00|14095|14092.9|14101.7|14099.6|14104.1|14102|14089.8|14088.1|832
1588343400000|2020-05-01 14:30:00|14101.6|14099.5|14091.2|14089.1|14101.8|14099.9|14089.6|14087.5|903
1588343700000|2020-05-01 14:35:00|14091.1|14089|14102.9|14100.8|14103.4|14101.8|14085|14083|846
1588344000000|2020-05-01 14:40:00|14103|14100.9|14093.6|14091.5|14103.3|14101.7|14089.9|14087.9|754
1588344300000|2020-05-01 14:45:00|14093.5|14091.4|14089.4|14087.3|14093.8|14092.4|14083.1|14081|820
1588344600000|2020-05-01 14:50:00|14089.5|14087.4|14080.2|14078.1|14092.8|14091.2|14078|14075.9|898
1588344900000|2020-05-01 14:55:00|14080.1|14078|14078|14075.9|14080.9|14079|14068.5|14066.4|959
1588345200000|2020-05-01 15:00:00|14078.1|14076|14084|14081.9|14086.4|14084.6|14077.4|14075.4|823
1588345500000|2020-05-01 15:05:00|14084.1|14082|14084|14081.9|14087.9|14086.3|14082.7|14081|583
1588345800000|2020-05-01 15:10:00|14084.1|14082|14087.9|14086.6|14091.4|14089.3|14083.7|14081.6|531
1588346100000|2020-05-01 15:15:00|14088|14086.7|14091.4|14090.1|14092.2|14090.4|14087.9|14086.1|520
1588346400000|2020-05-01 15:20:00|14091.5|14090.2|14097|14094.9|14097.7|14095.6|14089.2|14087.6|566
1588346700000|2020-05-01 15:25:00|14097.1|14095|14095.1|14093.8|14097.3|14095.4|14087.2|14085.1|614
1588347000000|2020-05-01 15:30:00|14095.6|14093.5|14095.2|14093.1|14097.9|14096.5|14093.5|14091.5|664
1588347300000|2020-05-01 15:35:00|14095.3|14093.2|14085.2|14083.1|14095.3|14093.2|14084.6|14083|623
1588347600000|2020-05-01 15:40:00|14085.3|14083.2|14082.3|14080.2|14086.8|14085.3|14081.8|14080|521
1588347900000|2020-05-01 15:45:00|14082.2|14080.1|14085.3|14083.2|14090.5|14088.8|14080.4|14078.7|631
1588348200000|2020-05-01 15:50:00|14085.2|14083.1|14098.5|14097.2|14098.7|14097.4|14084.7|14083.1|639
1588348500000|2020-05-01 15:55:00|14098.7|14097.4|14103.8|14101.7|14110|14107.9|14098.3|14096.7|1004
1588348800000|2020-05-01 16:00:00|14104|14101.9|14106.8|14104.7|14110.3|14108.4|14100.3|14098.6|809
1588349100000|2020-05-01 16:05:00|14106.9|14104.8|14105.6|14103.5|14108.7|14107|14103.3|14101.3|542
1588349400000|2020-05-01 16:10:00|14105.5|14103.4|14088.4|14086.3|14105.5|14103.4|14088|14086|647
1588349700000|2020-05-01 16:15:00|14088.3|14086.2|14094.3|14092.2|14096.3|14094.8|14088.3|14086.2|602
1588350000000|2020-05-01 16:20:00|14094.2|14092.1|14094.1|14092|14095.7|14093.6|14091|14089.6|534
1588350300000|2020-05-01 16:25:00|14094.2|14092.1|14101.8|14099.7|14101.9|14099.9|14093.4|14091.3|520
1588350600000|2020-05-01 16:30:00|14102|14099.9|14104.9|14102.8|14109.1|14107|14100.4|14098.6|655
1588350900000|2020-05-01 16:35:00|14105|14102.9|14104.1|14102|14110.7|14108.6|14102.7|14100.6|566
1588351200000|2020-05-01 16:40:00|14104.2|14102.1|14101.7|14099.6|14105.5|14103.4|14097.7|14095.6|608
1588351500000|2020-05-01 16:45:00|14101.6|14099.5|14097.8|14095.7|14102|14099.9|14096.7|14094.6|493
1588351800000|2020-05-01 16:50:00|14097.7|14095.6|14089.6|14087.5|14098.7|14096.6|14089.2|14087.1|564
1588352100000|2020-05-01 16:55:00|14089.7|14087.6|14086.5|14084.4|14090.2|14088.1|14084|14082.3|587
1588352400000|2020-05-01 17:00:00|14086.6|14084.5|14081.1|14079|14087.4|14085.3|14080.2|14078.1|630
1588352700000|2020-05-01 17:05:00|14081|14078.9|14083.6|14081.5|14084.4|14082.4|14078.1|14076|458
1588353000000|2020-05-01 17:10:00|14083.7|14081.6|14083.9|14081.8|14087|14084.9|14079.4|14077.3|559
1588353300000|2020-05-01 17:15:00|14083.3|14081.2|14090.4|14088.3|14092.7|14090.6|14083|14080.9|653
1588353600000|2020-05-01 17:20:00|14090.8|14088.7|14090.5|14088.4|14090.9|14088.8|14087.1|14085.2|446
1588353900000|2020-05-01 17:25:00|14090.4|14088.3|14082.5|14080.4|14092|14089.9|14082.4|14080.3|500
1588354200000|2020-05-01 17:30:00|14082.3|14080.2|14081.8|14079.7|14082.4|14080.5|14078|14076.2|445
1588354500000|2020-05-01 17:35:00|14081.9|14079.8|14082.2|14080.1|14085.9|14083.8|14079.7|14077.8|555
1588354800000|2020-05-01 17:40:00|14082.5|14080.4|14080.4|14078.3|14084.1|14082.1|14079.5|14077.4|400
1588355100000|2020-05-01 17:45:00|14080.6|14078.5|14076.6|14074.5|14082.8|14081.3|14073.4|14071.3|524
1588355400000|2020-05-01 17:50:00|14076.5|14074.4|14079.3|14077.2|14079.5|14077.6|14073.6|14071.5|449
1588355700000|2020-05-01 17:55:00|14079.4|14077.3|14078.8|14076.7|14079.6|14077.5|14075|14072.9|445
1588356000000|2020-05-01 18:00:00|14078.6|14076.5|14072.9|14070.8|14079.7|14077.6|14071.2|14069.6|475
1588356300000|2020-05-01 18:05:00|14072.5|14070.4|14073.6|14071.5|14076.6|14074.5|14069|14067.3|567
1588356600000|2020-05-01 18:10:00|14073.5|14071.4|14074.2|14072.1|14076.5|14074.7|14071.4|14069.3|468
1588356900000|2020-05-01 18:15:00|14074.1|14072|14080.2|14078.1|14081.8|14080|14073.4|14071.3|509
1588357200000|2020-05-01 18:20:00|14080.1|14078|14072.5|14070.4|14080.6|14078.9|14071.8|14069.7|467
1588357500000|2020-05-01 18:25:00|14072.2|14070.1|14071.8|14069.7|14074.4|14072.3|14064.7|14062.6|704
1588357800000|2020-05-01 18:30:00|14071.9|14069.8|14074.9|14072.8|14077|14074.9|14071.5|14069.4|570
1588358100000|2020-05-01 18:35:00|14074.8|14072.7|14069.9|14067.8|14076.7|14074.6|14069.3|14067.5|504
1588358400000|2020-05-01 18:40:00|14069.8|14067.7|14073.8|14071.7|14074.5|14072.7|14069.1|14067.2|490
1588358700000|2020-05-01 18:45:00|14074.4|14072.3|14073.3|14071.2|14075.7|14073.6|14072.3|14070.5|463
1588359000000|2020-05-01 18:50:00|14073.5|14071.4|14076.4|14074.3|14077.2|14075.1|14073.3|14071.4|469
1588359300000|2020-05-01 18:55:00|14075.9|14074.6|14076.6|14074.5|14077.3|14075.2|14072.2|14070.2|538
1588359600000|2020-05-01 19:00:00|14076.7|14074.6|14076.6|14074.5|14076.9|14074.8|14072.8|14071.1|449
1588359900000|2020-05-01 19:05:00|14076.4|14074.3|14076.9|14074.8|14076.9|14074.8|14074|14072|364
1588360200000|2020-05-01 19:10:00|14076.8|14074.7|14070.8|14068.7|14076.8|14074.9|14070.5|14068.4|362
1588360500000|2020-05-01 19:15:00|14070.7|14068.6|14069.2|14067.1|14071.8|14069.9|14066.5|14064.4|317
1588360800000|2020-05-01 19:20:00|14069.1|14067|14070.9|14068.8|14072.6|14070.9|14068.5|14066.5|414
1588361100000|2020-05-01 19:25:00|14071|14068.9|14072.4|14071.1|14073.8|14072.3|14070.9|14068.9|392
1588361400000|2020-05-01 19:30:00|14072.3|14071|14065.5|14064.2|14072.9|14071.4|14065.1|14063.6|659
1588361700000|2020-05-01 19:35:00|14065.4|14064.1|14065.3|14064|14068.4|14066.3|14065.3|14063.6|390
1588362000000|2020-05-01 19:40:00|14065.4|14064.1|14064|14061.9|14066.5|14064.4|14063.3|14061.5|375
1588362300000|2020-05-01 19:45:00|14063.9|14061.8|14061.7|14059.6|14066.9|14065|14061.6|14059.5|393
1588362600000|2020-05-01 19:50:00|14061.8|14060.5|14067.1|14065.8|14067.8|14066.1|14061.8|14060.5|539
1588362900000|2020-05-01 19:55:00|14067.4|14065.3|14063.6|14061.5|14067.5|14066.1|14063.3|14061.5|388
1588363200000|2020-05-01 20:00:00|14063.8|14061.7|14052.6|14050.5|14065|14062.9|14052.6|14050.5|583
1588363500000|2020-05-01 20:05:00|14051.8|14049.7|14056.4|14054.3|14056.8|14054.7|14051.5|14049.4|373
1588363800000|2020-05-01 20:10:00|14056.3|14054.2|14058.7|14056.6|14058.9|14056.8|14054.6|14052.5|239
1588364100000|2020-05-01 20:15:00|14058.6|14056.5|14058.1|14056|14059.8|14057.7|14057.5|14055.4|164
1588364400000|2020-05-01 20:20:00|14058.2|14056.1|14063.8|14061.7|14064.3|14062.5|14057.5|14055.4|267
1588364700000|2020-05-01 20:25:00|14064.8|14062.7|14064.3|14062.1|14066.5|14064.4|14062.7|14060.4|376
1588365000000|2020-05-01 20:30:00|14064.5|14062.2|14072.4|14070.3|14072.9|14070.8|14063.5|14061.4|451
1588365300000|2020-05-01 20:35:00|14072.3|14070.2|14073.8|14071.7|14074.1|14072|14072.1|14070|210
1588365600000|2020-05-01 20:40:00|14073.7|14071.6|14077.3|14075.2|14079|14076.9|14071.1|14069|335
1588365900000|2020-05-01 20:45:00|14077|14074.9|14084.7|14081.9|14085.9|14083.4|14076.1|14073.6|539
1588366200000|2020-05-01 20:50:00|14084.6|14081.8|14086.6|14085.3|14089|14086.1|14082.3|14079|592
1588366500000|2020-05-01 20:55:00|14086.4|14085.1|14091.9|14085.9|14094.4|14087.2|14081.9|14078.8|599
1588536000000|2020-05-03 20:00:00|14092.7|14078.7|14092.7|14078.7|14092.7|14078.7|14092.4|14078.4|6
1588536300000|2020-05-03 20:05:00|14092.4|14078.4|14092.7|14078.7|14092.7|14078.7|14092.4|14078.4|2
1588536600000|2020-05-03 20:10:00|14097.9|14083.9|14094.3|14088.8|14098.2|14088.8|14094.2|14083.9|19
1588536900000|2020-05-03 20:15:00|14094.4|14088.6|14095|14081|14095.4|14088.8|14090.7|14081|14
1588537200000|2020-05-03 20:20:00|14092.2|14078.2|14094.5|14080.5|14094.5|14080.5|14090.4|14076.4|6
1588538100000|2020-05-03 20:35:00|14090.4|14076.4|14094.5|14080.5|14094.5|14080.5|14090.4|14076.4|6
1588538400000|2020-05-03 20:40:00|14092.2|14078.2|14094.5|14080.5|14094.5|14080.5|14092.1|14078.1|4
1588538700000|2020-05-03 20:45:00|14090.4|14076.4|14092.2|14078.2|14092.2|14078.2|14090.4|14076.4|11
1588539000000|2020-05-03 20:50:00|14090.4|14076.4|14088.3|14082.7|14095.4|14086.3|14088.2|14076.4|36
1588539300000|2020-05-03 20:55:00|14088.2|14082.8|14087.5|14082.1|14089.1|14082.8|14087.5|14081.8|50
1588539600000|2020-05-03 21:00:00|14088|14081.9|14087.7|14082|14088|14082.1|14086.8|14079.8|19
1588539900000|2020-05-03 21:05:00|14088.1|14082.3|14088.2|14079.9|14093.9|14084.8|14086.6|14073|40
1588540200000|2020-05-03 21:10:00|14088.1|14079.8|14089.3|14082.8|14093.1|14083.8|14086.6|14078.6|56
1588540500000|2020-05-03 21:15:00|14088.6|14083.1|14093|14082.9|14093.1|14084.8|14088.6|14082.7|26
1588540800000|2020-05-03 21:20:00|14092.4|14082.6|14092.9|14082.9|14092.9|14084.8|14090|14082.6|6
1588541100000|2020-05-03 21:25:00|14092|14082.8|14094|14083|14094|14085.8|14089.4|14082.8|25
1588541400000|2020-05-03 21:30:00|14091.3|14085.6|14088.5|14074.5|14094.6|14086.2|14085.3|14074.4|159
1588541700000|2020-05-03 21:35:00|14085.3|14079.8|14083.8|14078.1|14088.2|14079.8|14083.7|14075.2|21
1588542000000|2020-05-03 21:40:00|14083.7|14078.2|14084.3|14076.1|14086.8|14078.3|14083.3|14075.1|36
1588542300000|2020-05-03 21:45:00|14084.2|14076.2|14084.8|14077|14086.2|14077.8|14082.9|14074.5|68
1588542600000|2020-05-03 21:50:00|14082.7|14076.5|14083.4|14080.3|14087.9|14080.8|14081.6|14075.7|69
1588542900000|2020-05-03 21:55:00|14083.5|14080.4|14086|14076.7|14087.2|14080.4|14082.8|14074.6|38
1588543200000|2020-05-03 22:00:00|14085.9|14076.8|14101.9|14097.7|14107.2|14102.9|14081.2|14074.1|767
1588543500000|2020-05-03 22:05:00|14102.1|14097.6|14098.7|14095.6|14104.9|14101.5|14094.6|14090.7|582
1588543800000|2020-05-03 22:10:00|14098.4|14095.3|14102.6|14099.9|14103.2|14100|14095.9|14091.7|571
1588544100000|2020-05-03 22:15:00|14102.9|14099.6|14106.1|14103.4|14109.5|14106.7|14100.9|14098.5|740
1588544400000|2020-05-03 22:20:00|14106.2|14103.8|14112.5|14110.3|14113.5|14111.4|14106.1|14103.6|622
1588544700000|2020-05-03 22:25:00|14112.2|14110|14117|14114.9|14117.6|14115.5|14110|14107.6|537
1588545000000|2020-05-03 22:30:00|14116.9|14114.8|14114.7|14112.4|14121|14118.5|14114.7|14112.4|568
1588545300000|2020-05-03 22:35:00|14114.9|14112.5|14119.3|14117|14119.8|14117.2|14113.9|14111.7|577
1588545600000|2020-05-03 22:40:00|14119.4|14117.1|14125.9|14123.8|14126|14123.9|14116.9|14114.8|492
1588545900000|2020-05-03 22:45:00|14126|14123.9|14125.6|14123.5|14127.6|14125.5|14124|14121.9|349
1588546200000|2020-05-03 22:50:00|14125.7|14123.6|14123|14120.8|14126.1|14124|14121.8|14119.7|383
1588546500000|2020-05-03 22:55:00|14123.1|14120.7|14126.5|14124.4|14127.8|14125.7|14122.9|14120.7|350
1588546800000|2020-05-03 23:00:00|14124.9|14122.8|14125.7|14123.6|14128.6|14126.5|14121.1|14119|587
1588547100000|2020-05-03 23:05:00|14125.8|14123.7|14126.7|14124.6|14128.6|14126.5|14123.4|14121.3|408
1588547400000|2020-05-03 23:10:00|14126.6|14124.5|14126.5|14124.4|14127.7|14125.6|14125.4|14123.3|309
1588547700000|2020-05-03 23:15:00|14126.7|14124.6|14123.5|14121.4|14127.4|14125.5|14123.5|14121.4|244
1588548000000|2020-05-03 23:20:00|14123.6|14121.5|14124.4|14122.3|14124.6|14122.5|14121.2|14119.1|265
1588548300000|2020-05-03 23:25:00|14124.5|14122.4|14123.4|14121.3|14126|14123.9|14123.2|14121.1|231
1588548600000|2020-05-03 23:30:00|14123.3|14121.2|14128|14125.9|14128.2|14126.2|14123.2|14121.1|358
1588548900000|2020-05-03 23:35:00|14128.1|14126|14129.9|14127.8|14131.2|14129.6|14128.1|14126|321
1588549200000|2020-05-03 23:40:00|14129.8|14127.7|14128.7|14126.6|14130.3|14128.2|14127.9|14125.8|283
1588549500000|2020-05-03 23:45:00|14128.8|14126.7|14129.7|14127.6|14130.3|14128.5|14128.7|14126.6|259
1588549800000|2020-05-03 23:50:00|14129.8|14127.7|14135.4|14133.3|14137.4|14135.5|14129.8|14127.7|336
1588550100000|2020-05-03 23:55:00|14134.9|14133.6|14136.2|14134.1|14138.5|14136.5|14132.3|14130.2|375
1588550400000|2020-05-04 00:00:00|14136.1|14134|14140.6|14138.5|14143.1|14141|14135.6|14133.5|444
1588550700000|2020-05-04 00:05:00|14140.8|14138.7|14144.5|14142.4|14145.4|14143.5|14139.2|14137.4|443
1588551000000|2020-05-04 00:10:00|14144.4|14142.3|14145.7|14143.6|14147.1|14145|14143.7|14141.6|372
1588551300000|2020-05-04 00:15:00|14145.6|14143.5|14143.1|14141|14145.6|14143.5|14138.9|14137.3|407
1588551600000|2020-05-04 00:20:00|14143|14140.9|14142|14139.9|14145|14142.9|14141|14138.9|282
1588551900000|2020-05-04 00:25:00|14141.9|14139.8|14142.7|14140.6|14143.2|14141.5|14137.6|14136.1|342
1588552200000|2020-05-04 00:30:00|14142.6|14140.5|14141.3|14140|14143.6|14141.5|14137.9|14135.9|326
1588552500000|2020-05-04 00:35:00|14141.8|14139.7|14145.1|14143|14145.9|14143.8|14141.4|14139.3|351
1588552800000|2020-05-04 00:40:00|14144.9|14142.8|14142.8|14140.7|14146.3|14144.3|14142.4|14140.3|334
1588553100000|2020-05-04 00:45:00|14143.1|14141|14144.3|14142.2|14145.5|14143.4|14140.7|14138.6|347
1588553400000|2020-05-04 00:50:00|14144.4|14142.3|14150.7|14148.6|14153.8|14151.7|14144.2|14142.1|420
1588553700000|2020-05-04 00:55:00|14150.8|14148.7|14152.1|14150|14152.2|14150.1|14148.5|14146.7|403
1588554000000|2020-05-04 01:00:00|14152|14149.9|14145.6|14143.5|14152|14149.9|14145|14143|432
1588554300000|2020-05-04 01:05:00|14145.7|14143.6|14144.4|14142.3|14145.7|14143.6|14139.6|14137.5|462
1588554600000|2020-05-04 01:10:00|14144.3|14142.2|14145.6|14143.5|14149.1|14147|14144.1|14142|387
1588554900000|2020-05-04 01:15:00|14146.2|14144.1|14139.2|14137.1|14146.8|14144.7|14137.7|14135.6|485
1588555200000|2020-05-04 01:20:00|14139.1|14137|14138.7|14136.6|14139.9|14138.2|14131.6|14129.5|530
1588555500000|2020-05-04 01:25:00|14138.8|14136.7|14132.2|14130.1|14138.8|14137|14132.2|14130.1|425
1588555800000|2020-05-04 01:30:00|14132.3|14130.2|14131.5|14129.4|14134.2|14131.9|14130.1|14124.1|449
1588556100000|2020-05-04 01:35:00|14131.6|14129.5|14129.8|14127.7|14134.2|14132.1|14127.9|14126.2|446
1588556400000|2020-05-04 01:40:00|14129.9|14127.8|14130.8|14128.7|14133|14131.1|14126.6|14124.5|348
1588556700000|2020-05-04 01:45:00|14130.5|14128.4|14131.3|14130|14133.6|14131.9|14129.6|14127.6|330
1588557000000|2020-05-04 01:50:00|14131.4|14130.1|14129.5|14127.4|14134.1|14132.2|14129.2|14127.3|356
1588557300000|2020-05-04 01:55:00|14129.4|14127.3|14125.6|14123.5|14129.5|14127.4|14124.3|14122.4|255
1588557600000|2020-05-04 02:00:00|14125.7|14123.6|14124.7|14122.6|14129|14126.9|14123.8|14122.2|342
1588557900000|2020-05-04 02:05:00|14124.6|14122.5|14122.5|14120.4|14125|14123.1|14121.9|14120|322
1588558200000|2020-05-04 02:10:00|14122.6|14120.5|14125|14122.9|14127.6|14125.5|14122.5|14120.4|225
1588558500000|2020-05-04 02:15:00|14124.9|14122.8|14124.2|14122.1|14127.4|14125.6|14123|14121.5|209
1588558800000|2020-05-04 02:20:00|14124.1|14122|14127.9|14125.8|14128.6|14126.5|14122.3|14120.6|294
1588559100000|2020-05-04 02:25:00|14127.8|14125.7|14126|14123.9|14128.1|14126.2|14124|14121.9|243
1588559400000|2020-05-04 02:30:00|14125.8|14123.7|14122.9|14120.8|14126.7|14124.6|14122.9|14120.8|209
1588559700000|2020-05-04 02:35:00|14122.8|14120.7|14120.8|14118.7|14127.1|14125|14119.8|14118.1|230
1588560000000|2020-05-04 02:40:00|14120.7|14118.6|14118.8|14116.7|14121.6|14119.8|14117.6|14115.5|285
1588560300000|2020-05-04 02:45:00|14118.9|14116.8|14120.3|14118.2|14121.7|14119.6|14118.5|14116.8|366
1588560600000|2020-05-04 02:50:00|14120.2|14118.1|14119.6|14117.5|14121.1|14119|14118.3|14116.6|212
1588560900000|2020-05-04 02:55:00|14119.4|14117.3|14123.7|14121.6|14123.7|14122|14119.4|14117.3|294
1588561200000|2020-05-04 03:00:00|14123.6|14121.5|14120.3|14118.2|14123.8|14122|14120|14118.1|244
1588561500000|2020-05-04 03:05:00|14120.6|14118.5|14115.4|14113.3|14120.9|14119.3|14112.7|14110.6|434
1588561800000|2020-05-04 03:10:00|14115.3|14113.2|14114.9|14112.8|14116.1|14114.4|14113.2|14111.4|311
1588562100000|2020-05-04 03:15:00|14114.7|14112.6|14114.7|14112.6|14115|14113.1|14111.7|14109.9|336
1588562400000|2020-05-04 03:20:00|14114.6|14112.5|14116.2|14114.1|14116.7|14114.6|14112.8|14111|400
1588562700000|2020-05-04 03:25:00|14116.1|14114|14114.2|14112.1|14116.7|14114.6|14112.7|14110.9|338
1588563000000|2020-05-04 03:30:00|14114.3|14112.2|14112.6|14111.3|14114.7|14112.7|14111.6|14109.9|276
1588563300000|2020-05-04 03:35:00|14112.8|14111.5|14111.1|14109.8|14113.6|14111.5|14110.9|14109.2|266
1588563600000|2020-05-04 03:40:00|14111.2|14109.9|14108.2|14106.1|14111.4|14109.9|14107.9|14106|270
1588563900000|2020-05-04 03:45:00|14108.1|14106|14115.6|14113.5|14117.6|14115.8|14106.9|14105.3|593
1588564200000|2020-05-04 03:50:00|14115.3|14113.2|14108.2|14106.1|14115.9|14114.1|14106|14103.9|541
1588564500000|2020-05-04 03:55:00|14108.3|14106.2|14108.3|14107|14110.1|14108.5|14106|14104.3|364
1588564800000|2020-05-04 04:00:00|14108.2|14106.9|14107.4|14105.3|14109|14107.2|14106.5|14104.5|352
1588565100000|2020-05-04 04:05:00|14107.6|14105.5|14111.8|14109.7|14112.6|14110.5|14102.6|14101|388
1588565400000|2020-05-04 04:10:00|14111.7|14109.6|14113.8|14111.7|14114|14111.9|14109|14106.9|259
1588565700000|2020-05-04 04:15:00|14113.3|14111.2|14113.2|14111.1|14114.1|14112.3|14111.3|14109.5|292
1588566000000|2020-05-04 04:20:00|14113|14110.9|14116.7|14114.6|14118.6|14116.5|14113|14110.9|302
1588566300000|2020-05-04 04:25:00|14116.8|14114.7|14122.2|14120.1|14122.2|14120.4|14114.7|14112.6|346
1588566600000|2020-05-04 04:30:00|14122.1|14120|14120.2|14118.9|14122.8|14121.4|14119.7|14117.6|363
1588566900000|2020-05-04 04:35:00|14120.7|14118.6|14120.8|14118.7|14124.5|14122.6|14119.6|14117.5|335
1588567200000|2020-05-04 04:40:00|14120.9|14118.8|14120.5|14118.4|14122.5|14120.4|14119.4|14117.3|274
1588567500000|2020-05-04 04:45:00|14120.4|14118.3|14120.2|14118.1|14121.9|14120.3|14117.4|14115.6|310
1588567800000|2020-05-04 04:50:00|14120|14118.7|14122.4|14120.3|14123.1|14121|14120|14118.6|361
1588568100000|2020-05-04 04:55:00|14122.6|14120.5|14122.3|14121|14123.2|14121.5|14120.3|14118.2|402
1588568400000|2020-05-04 05:00:00|14122.4|14121.1|14124.2|14122.1|14125.6|14123.9|14119.1|14117.4|434
1588568700000|2020-05-04 05:05:00|14124.3|14122.2|14126.6|14124.5|14127.2|14125.5|14123.9|14122.1|282
1588569000000|2020-05-04 05:10:00|14126.1|14124.8|14124.2|14122.1|14127.2|14125.3|14122.7|14121|288
1588569300000|2020-05-04 05:15:00|14123.4|14122|14117.4|14115.3|14124.6|14122.8|14116.1|14114.4|318
1588569600000|2020-05-04 05:20:00|14117.5|14115.4|14124.1|14122|14124.2|14122.3|14117.1|14115.3|283
1588569900000|2020-05-04 05:25:00|14124.2|14122.1|14125.2|14123.1|14127.4|14125.4|14123.4|14121.6|267
1588570200000|2020-05-04 05:30:00|14125.3|14123.2|14127.5|14125.4|14129.3|14127.8|14122.9|14121.6|410
1588570500000|2020-05-04 05:35:00|14127.6|14125.5|14125.5|14123.4|14130.3|14128.7|14123.8|14121.8|477
1588570800000|2020-05-04 05:40:00|14125.4|14123.3|14128.5|14126.4|14129.6|14127.5|14124.9|14123.3|302
1588571100000|2020-05-04 05:45:00|14128.7|14126.6|14129.1|14127|14131|14129.3|14128.5|14126.4|463
1588571400000|2020-05-04 05:50:00|14129|14126.9|14133.8|14131.7|14134.3|14132.6|14129|14126.9|295
1588571700000|2020-05-04 05:55:00|14133.7|14131.6|14135.4|14133.3|14138.2|14136.2|14133.3|14131.5|380
1588572000000|2020-05-04 06:00:00|14135.6|14133.5|14139.1|14137|14141.1|14139.3|14130.5|14128.8|567
1588572300000|2020-05-04 06:05:00|14139|14136.9|14136.7|14134.6|14140.2|14138.6|14135.4|14133.3|459
1588572600000|2020-05-04 06:10:00|14136.8|14134.7|14127.4|14125.3|14136.8|14134.8|14127.4|14125.3|604
1588572900000|2020-05-04 06:15:00|14127.7|14125.6|14133.2|14131.9|14133.8|14132.2|14127.6|14125.5|427
1588573200000|2020-05-04 06:20:00|14133.3|14132|14131.2|14129.1|14133.5|14132|14127.9|14125.8|484
1588573500000|2020-05-04 06:25:00|14131.4|14129.3|14131.7|14129.6|14132.8|14131.1|14128.2|14126.1|538
1588573800000|2020-05-04 06:30:00|14132|14129.9|14127.6|14126.3|14132.4|14130.6|14127.5|14126.1|427
1588574100000|2020-05-04 06:35:00|14128.1|14126|14123.9|14122.6|14128.3|14126.5|14122.2|14120.8|560
1588574400000|2020-05-04 06:40:00|14124.3|14122.2|14120.5|14118.4|14125.5|14123.8|14120.1|14118.3|452
1588574700000|2020-05-04 06:45:00|14120.1|14118.8|14120.1|14118.8|14120.1|14118.8|14114.4|14112.8|573
1588575000000|2020-05-04 06:50:00|14120.4|14118.3|14118.5|14116.4|14121.6|14120.3|14114.8|14112.7|434
1588575300000|2020-05-04 06:55:00|14118.6|14116.5|14117.2|14115.1|14121.1|14119.3|14114.7|14112.6|581
1588575600000|2020-05-04 07:00:00|14116.6|14114.5|14123|14120.9|14126.1|14124.8|14115|14113.3|792
1588575900000|2020-05-04 07:05:00|14122.8|14120.7|14122.9|14120.8|14127|14125.5|14120.4|14118.3|679
1588576200000|2020-05-04 07:10:00|14123|14120.9|14130.5|14128.4|14132.5|14131.1|14123|14120.9|590
1588576500000|2020-05-04 07:15:00|14130.4|14128.3|14138.5|14137.2|14139.7|14138.4|14128.8|14127.2|538
1588576800000|2020-05-04 07:20:00|14138.6|14137.3|14136.6|14134.5|14140.5|14139.2|14134.4|14132.7|570
1588577100000|2020-05-04 07:25:00|14136.7|14134.6|14130.7|14129.4|14139|14137.2|14125.4|14124.1|515
1588577400000|2020-05-04 07:30:00|14130.8|14129.5|14119.4|14117.3|14131|14129.7|14117.7|14116.4|681
1588577700000|2020-05-04 07:35:00|14119.3|14117.2|14121|14118.9|14124.6|14122.8|14117|14115.5|576
1588578000000|2020-05-04 07:40:00|14120.9|14118.8|14123.6|14121.5|14125.3|14123.6|14120|14118.7|512
1588578300000|2020-05-04 07:45:00|14123.5|14121.4|14120.8|14118.7|14125.7|14124.1|14119.3|14117.5|599
1588578600000|2020-05-04 07:50:00|14120.7|14118.6|14121.8|14119.7|14125|14123.4|14120|14118.2|497
1588578900000|2020-05-04 07:55:00|14121.9|14119.8|14116.5|14115.2|14122.3|14120.2|14110.3|14108.2|724
1588579200000|2020-05-04 08:00:00|14116|14114.7|14121.4|14120.1|14123.8|14121.8|14115|14112.9|808
1588579500000|2020-05-04 08:05:00|14121.5|14120.2|14112|14109.9|14122.2|14120.6|14107.9|14106.4|787
1588579800000|2020-05-04 08:10:00|14112.1|14110|14112.1|14110|14115.1|14113.1|14109.4|14108|653
1588580100000|2020-05-04 08:15:00|14111.6|14110.3|14110.8|14109.5|14114.1|14112.3|14108.6|14106.9|688
1588580400000|2020-05-04 08:20:00|14110.9|14109.6|14110.1|14108|14112.7|14111.4|14106.9|14105.6|490
1588580700000|2020-05-04 08:25:00|14109.5|14108.2|14105.9|14103.8|14110.1|14108.4|14102.5|14100.8|520
1588581000000|2020-05-04 08:30:00|14106|14103.9|14111|14108.9|14111.1|14109.3|14105.3|14103.6|506
1588581300000|2020-05-04 08:35:00|14111.1|14109|14114.6|14112.5|14116.6|14114.9|14110.8|14109|419
1588581600000|2020-05-04 08:40:00|14114.7|14112.6|14104.4|14103.1|14115.4|14113.9|14102.3|14101|557
1588581900000|2020-05-04 08:45:00|14104.5|14103.2|14097.5|14096.2|14104.5|14103.2|14095.1|14093.7|481
1588582200000|2020-05-04 08:50:00|14097.6|14096.3|14098|14096.7|14100.8|14099.3|14094.1|14092.6|484
1588582500000|2020-05-04 08:55:00|14098.1|14096.8|14102.2|14100.9|14102.6|14101.1|14095.3|14094|424
1588582800000|2020-05-04 09:00:00|14102.1|14100.8|14109.8|14107.7|14109.9|14108.5|14101.4|14100.1|529
1588583100000|2020-05-04 09:05:00|14110.2|14108.1|14111.8|14109.7|14112.7|14110.8|14107.4|14105.8|384
1588583400000|2020-05-04 09:10:00|14111.7|14109.6|14115.1|14113.8|14117.7|14116|14110.8|14108.9|512
1588583700000|2020-05-04 09:15:00|14115|14113.7|14122.2|14120.9|14122.2|14120.9|14115|14113.7|510
1588584000000|2020-05-04 09:20:00|14122.3|14121|14123.5|14122.2|14125.6|14124|14120.4|14118.7|536
1588584300000|2020-05-04 09:25:00|14123.6|14122.3|14119.4|14118.1|14127|14125.4|14119.2|14117.9|588
1588584600000|2020-05-04 09:30:00|14119.6|14118.3|14120.5|14118.4|14124.8|14123|14118.3|14116.6|502
1588584900000|2020-05-04 09:35:00|14120.4|14118.3|14117.9|14115.8|14121.3|14119.5|14117.3|14115.3|448
1588585200000|2020-05-04 09:40:00|14117.8|14115.7|14113.5|14112.2|14118|14116.5|14112.4|14110.6|516
1588585500000|2020-05-04 09:45:00|14113.6|14112.3|14103.6|14102.3|14113.9|14112.4|14103.1|14101.4|493
1588585800000|2020-05-04 09:50:00|14104.3|14103|14103.8|14102.5|14109.8|14108.2|14103.8|14102.5|436
1588586100000|2020-05-04 09:55:00|14104.6|14102.9|14103.7|14102.4|14108|14106.2|14102.8|14101.3|413
1588586400000|2020-05-04 10:00:00|14103.6|14102.3|14108.5|14107.2|14110.9|14109.4|14103.4|14102.1|339
1588586700000|2020-05-04 10:05:00|14108.4|14107.1|14103.7|14102.4|14109|14107.2|14103.5|14101.9|413
1588587000000|2020-05-04 10:10:00|14104.2|14102.1|14099.7|14098.4|14105.4|14103.3|14097.6|14096.3|452
1588587300000|2020-05-04 10:15:00|14099.6|14098.3|14100.2|14098.9|14101.1|14099.8|14096.7|14095.3|607
1588587600000|2020-05-04 10:20:00|14100.3|14099|14104.4|14103.1|14105.3|14103.7|14096.8|14095.1|523
1588587900000|2020-05-04 10:25:00|14104.3|14103|14107.6|14105.5|14109.5|14108.2|14103.8|14102|492
1588588200000|2020-05-04 10:30:00|14107.7|14105.6|14105.6|14103.5|14109.9|14107.9|14104.6|14102.5|554
1588588500000|2020-05-04 10:35:00|14105.3|14104|14103.8|14101.7|14108.6|14106.8|14101.8|14100.2|490
1588588800000|2020-05-04 10:40:00|14103.9|14101.8|14100.9|14099.6|14104.8|14103.1|14100.1|14098.5|386
1588589100000|2020-05-04 10:45:00|14101.4|14099.3|14100.8|14099.5|14101.6|14100|14098.9|14097.5|361
1588589400000|2020-05-04 10:50:00|14100.9|14099.6|14108.5|14107.2|14110.1|14108.3|14100.5|14099.2|389
1588589700000|2020-05-04 10:55:00|14108.4|14107.1|14110.7|14109.4|14112.8|14111.5|14107.2|14105.5|364
1588590000000|2020-05-04 11:00:00|14110.6|14109.3|14105.2|14103.9|14110.7|14109.4|14105.2|14103.9|428
1588590300000|2020-05-04 11:05:00|14105.3|14104|14105.8|14104.5|14107.5|14105.6|14101.8|14100.5|371
1588590600000|2020-05-04 11:10:00|14106.1|14104.8|14110.3|14109|14111.4|14109.8|14104|14102.7|434
1588590900000|2020-05-04 11:15:00|14111|14108.9|14106.6|14104.5|14111.2|14109.9|14106.3|14104.5|433
1588591200000|2020-05-04 11:20:00|14106.7|14104.6|14108.2|14106.9|14108.3|14107|14104.7|14103|356
1588591500000|2020-05-04 11:25:00|14108.1|14106.8|14105.2|14103.1|14108.4|14107.1|14102.7|14101|459
1588591800000|2020-05-04 11:30:00|14105.1|14103|14102.6|14101.3|14107.1|14105.4|14101.9|14100.6|476
1588592100000|2020-05-04 11:35:00|14102.5|14101.2|14098.1|14096.8|14103.9|14102.3|14098|14096.6|429
1588592400000|2020-05-04 11:40:00|14098.2|14096.9|14101.8|14100.5|14102.8|14101.2|14097.1|14095.8|347
1588592700000|2020-05-04 11:45:00|14101.7|14100.4|14098.5|14096.4|14102.1|14100.5|14097|14095.3|483
1588593000000|2020-05-04 11:50:00|14098.4|14096.3|14083.3|14081.2|14098.4|14096.5|14082.2|14080.4|661
1588593300000|2020-05-04 11:55:00|14082.8|14080.7|14080.9|14078.8|14082.9|14081.2|14077.8|14076.1|638
1588593600000|2020-05-04 12:00:00|14081.1|14079|14083.9|14081.8|14089|14087.4|14080.7|14079|649
1588593900000|2020-05-04 12:05:00|14083.8|14081.7|14072.7|14071.4|14087|14085.5|14072.6|14071.3|506
1588594200000|2020-05-04 12:10:00|14073|14071.7|14068.6|14066.5|14073|14071.7|14067|14065.5|817
1588594500000|2020-05-04 12:15:00|14068.5|14066.4|14064.1|14062.8|14068.7|14066.9|14060.8|14059|701
1588594800000|2020-05-04 12:20:00|14064.2|14062.9|14061.6|14060.3|14066|14064.7|14060|14058.7|616
1588595100000|2020-05-04 12:25:00|14061.7|14060.4|14056.2|14054.9|14062.2|14060.9|14052|14050.4|660
1588595400000|2020-05-04 12:30:00|14056.3|14055|14066.9|14065.6|14067|14065.7|14054.4|14053.1|561
1588595700000|2020-05-04 12:35:00|14067.1|14065.8|14069.3|14068|14069.8|14068.5|14062.6|14061|510
1588596000000|2020-05-04 12:40:00|14069.4|14068.1|14074.2|14072.9|14074.9|14073.4|14066.1|14064.8|501
1588596300000|2020-05-04 12:45:00|14073.3|14072|14081.3|14080|14083.2|14081.9|14072.7|14071.1|661
1588596600000|2020-05-04 12:50:00|14080.7|14079.4|14084.2|14082.9|14085.1|14083.1|14074.2|14072.4|619
1588596900000|2020-05-04 12:55:00|14084.3|14083|14093|14090.9|14094.2|14092.5|14083.6|14082.3|622
1588597200000|2020-05-04 13:00:00|14092.7|14091.4|14094.9|14093.6|14096.1|14094.8|14087.9|14086.6|637
1588597500000|2020-05-04 13:05:00|14095|14093.7|14089.8|14088.5|14097.3|14096|14089.6|14088|515
1588597800000|2020-05-04 13:10:00|14089.7|14088.4|14094.8|14093.5|14100.3|14099|14086.5|14084.6|735
1588598100000|2020-05-04 13:15:00|14095|14093.7|14095.6|14094.3|14097.9|14096.3|14089.7|14087.8|773
1588598400000|2020-05-04 13:20:00|14095.7|14094.4|14096.3|14095|14099.5|14098|14094.6|14093.2|503
1588598700000|2020-05-04 13:25:00|14096.4|14095.1|14100.6|14099.3|14101|14099.7|14092.9|14091.2|623
1588599000000|2020-05-04 13:30:00|14100.5|14099.2|14102.9|14101.6|14106.3|14105|14097.1|14095.8|760
1588599300000|2020-05-04 13:35:00|14103|14101.7|14109.9|14108.6|14112|14110.7|14102.8|14101.5|770
1588599600000|2020-05-04 13:40:00|14109.8|14108.5|14104|14101.9|14113.3|14111.9|14103.4|14101.3|945
1588599900000|2020-05-04 13:45:00|14104.4|14102.3|14104|14102.7|14107.6|14105.6|14097.8|14096.2|724
1588600200000|2020-05-04 13:50:00|14103.9|14102.6|14089|14086.9|14104|14102.7|14083.3|14082|728
1588600500000|2020-05-04 13:55:00|14088.8|14086.7|14090.3|14087.4|14091.1|14089.1|14085.6|14084|744
1588600800000|2020-05-04 14:00:00|14090.2|14087.5|14081.6|14080.3|14093.9|14092.4|14081.4|14080.1|810
1588601100000|2020-05-04 14:05:00|14081.7|14080.4|14083.5|14082.2|14085.1|14083.8|14075.3|14074|804
1588601400000|2020-05-04 14:10:00|14083.7|14082.4|14083.4|14082.1|14087.7|14086.3|14078.8|14077|776
1588601700000|2020-05-04 14:15:00|14083.5|14082.2|14080.3|14078.2|14085.5|14083.6|14073.7|14072.4|815
1588602000000|2020-05-04 14:20:00|14080.2|14078.1|14095.6|14094.3|14095.8|14094.3|14080.2|14078.1|639
1588602300000|2020-05-04 14:25:00|14095.7|14094.4|14095|14092.9|14098|14095.9|14092.2|14090.3|691
1588602600000|2020-05-04 14:30:00|14094.8|14093.5|14096.6|14094.5|14105.6|14103.9|14094.7|14092.9|766
1588602900000|2020-05-04 14:35:00|14096.5|14094.4|14087.9|14086.6|14096.6|14094.5|14087.5|14086.2|718
1588603200000|2020-05-04 14:40:00|14088|14086.7|14084.2|14082.9|14090.6|14089|14081.8|14080.5|731
1588603500000|2020-05-04 14:45:00|14084.1|14082.8|14086.6|14085.3|14091.7|14090|14082.8|14081.1|765
1588603800000|2020-05-04 14:50:00|14086.5|14085.2|14083.8|14082.5|14094.9|14093.6|14083.8|14082.5|852
1588604100000|2020-05-04 14:55:00|14084.1|14082.8|14082.7|14081.4|14087.6|14085.8|14078.3|14077|898
1588604400000|2020-05-04 15:00:00|14082.8|14081.5|14097.3|14095.2|14097.3|14095.9|14082.4|14080.9|631
1588604700000|2020-05-04 15:05:00|14097.4|14095.3|14097|14095.7|14099.5|14097.8|14089.6|14087.8|634
1588605000000|2020-05-04 15:10:00|14097.1|14095.8|14091.7|14089.6|14099.9|14098.6|14091.2|14089.5|615
1588605300000|2020-05-04 15:15:00|14091.6|14089.5|14088.9|14087.6|14093.7|14092.2|14088.4|14086.8|531
1588605600000|2020-05-04 15:20:00|14089.2|14087.9|14088|14086.7|14098.9|14096.8|14088|14086.5|695
1588605900000|2020-05-04 15:25:00|14087.9|14086.6|14097.3|14095.2|14099.4|14098.1|14086.8|14085.3|554
1588606200000|2020-05-04 15:30:00|14097.2|14095.1|14091.2|14089.9|14097.2|14095.2|14088.6|14087.3|648
1588606500000|2020-05-04 15:35:00|14091.1|14089.8|14090.6|14089.3|14093|14091.7|14087.8|14086.4|505
1588606800000|2020-05-04 15:40:00|14091.1|14089|14097.4|14095.3|14099|14097.7|14086.5|14084.9|473
1588607100000|2020-05-04 15:45:00|14096.6|14095.4|14094|14092.7|14098.9|14097.1|14093.3|14091.8|480
1588607400000|2020-05-04 15:50:00|14093.9|14092.6|14084.4|14083.1|14093.9|14092.6|14083.9|14082.4|467
1588607700000|2020-05-04 15:55:00|14084.3|14083|14088.2|14086.9|14090.7|14089.4|14083.8|14082.5|469
1588608000000|2020-05-04 16:00:00|14088.3|14087|14089.8|14088.5|14095.1|14093.4|14088|14086.7|631
1588608300000|2020-05-04 16:05:00|14089.9|14088.6|14093.2|14091.9|14094.6|14093.1|14088.1|14086.6|485
1588608600000|2020-05-04 16:10:00|14093.1|14091.8|14093.7|14091.6|14095.4|14093.8|14090.3|14088.5|624
1588608900000|2020-05-04 16:15:00|14092.7|14091.4|14096.4|14095.1|14098.7|14096.6|14092.4|14091.1|530
1588609200000|2020-05-04 16:20:00|14096.3|14095|14087.2|14085.9|14096.9|14095.4|14087.2|14085.9|548
1588609500000|2020-05-04 16:25:00|14087.3|14086|14078.8|14077.5|14087.3|14086|14077.1|14075.8|558
1588609800000|2020-05-04 16:30:00|14078.7|14077.4|14083.1|14081|14084.3|14082.5|14077.6|14076.1|505
1588610100000|2020-05-04 16:35:00|14083|14080.9|14088.1|14086.8|14091.8|14090|14081.5|14080.2|596
1588610400000|2020-05-04 16:40:00|14087.7|14086.4|14086.8|14084.7|14090.8|14089.5|14084.9|14083.6|473
1588610700000|2020-05-04 16:45:00|14086.7|14084.6|14090.4|14088.3|14090.4|14088.9|14084.6|14083.2|544
1588611000000|2020-05-04 16:50:00|14090.5|14088.4|14096|14094.7|14096.4|14095.1|14090.1|14088.3|505
1588611300000|2020-05-04 16:55:00|14096.1|14094.8|14097.9|14095.8|14099.1|14097.2|14093.7|14092.4|504
1588611600000|2020-05-04 17:00:00|14097.4|14096.1|14092.8|14091.5|14097.9|14096.3|14090.8|14089.4|535
1588611900000|2020-05-04 17:05:00|14092.9|14091.6|14092.2|14090.1|14095|14093.5|14091.1|14089.4|336
1588612200000|2020-05-04 17:10:00|14091.8|14090.5|14091.9|14090.6|14098.5|14097.2|14091.2|14089.9|430
1588612500000|2020-05-04 17:15:00|14092|14090.7|14095.8|14094.5|14097.1|14095.8|14090.6|14089.3|445
1588612800000|2020-05-04 17:20:00|14095.9|14094.6|14097.5|14096.2|14099.3|14098|14095.9|14094.6|480
1588613100000|2020-05-04 17:25:00|14097.4|14096.1|14094.7|14092.6|14097.6|14096.3|14088.9|14087.2|450
1588613400000|2020-05-04 17:30:00|14094.2|14092.9|14091.9|14090.6|14094.7|14093|14089.1|14087.6|490
1588613700000|2020-05-04 17:35:00|14091.8|14090.5|14090.9|14088.8|14092.2|14090.5|14087|14085.7|406
1588614000000|2020-05-04 17:40:00|14090.8|14088.7|14091.6|14090.3|14093.7|14092.2|14088|14086.3|510
1588614300000|2020-05-04 17:45:00|14091.7|14090.4|14084.7|14082.6|14091.7|14090.4|14083.5|14082|372
1588614600000|2020-05-04 17:50:00|14084.6|14082.5|14082.5|14081.2|14085.4|14083.7|14080.9|14079.6|419
1588614900000|2020-05-04 17:55:00|14082.6|14081.3|14085.8|14084.5|14087.4|14085.6|14080|14078.2|443
1588615200000|2020-05-04 18:00:00|14085.7|14084.4|14082.8|14080.7|14086.5|14084.4|14081.4|14080|507
1588615500000|2020-05-04 18:05:00|14082.9|14080.8|14084.3|14083|14085.7|14083.9|14082.4|14080.8|345
1588615800000|2020-05-04 18:10:00|14084.9|14083.6|14085.5|14084.2|14086.5|14084.9|14082|14080.5|518
1588616100000|2020-05-04 18:15:00|14085.6|14084.3|14081.5|14079.4|14088|14086.7|14081.5|14079.4|384
1588616400000|2020-05-04 18:20:00|14081.6|14079.5|14083.3|14081.2|14084.6|14082.7|14080|14078.2|599
1588616700000|2020-05-04 18:25:00|14083.4|14081.3|14083|14080.9|14086.2|14084.3|14081.5|14079.8|533
1588617000000|2020-05-04 18:30:00|14083.1|14081|14088.6|14086.5|14088.7|14086.9|14081|14079.1|544
1588617300000|2020-05-04 18:35:00|14088.7|14086.6|14084|14082.7|14090.3|14088.4|14083.2|14081.5|485
1588617600000|2020-05-04 18:40:00|14084.1|14082.8|14086.3|14085|14086.3|14085|14081.6|14080.3|423
1588617900000|2020-05-04 18:45:00|14086.6|14085.3|14081.8|14079.7|14087.4|14085.8|14081.1|14079.6|525
1588618200000|2020-05-04 18:50:00|14081.7|14079.6|14075.8|14074.5|14081.9|14080.4|14074.2|14072.6|535
1588618500000|2020-05-04 18:55:00|14076.3|14074.2|14079.1|14077|14080|14078.4|14073.6|14072.2|621
1588618800000|2020-05-04 19:00:00|14078.6|14077.3|14077.9|14075.8|14079.9|14078.2|14075.2|14073.6|478
1588619100000|2020-05-04 19:05:00|14077.5|14076.2|14076.6|14074.5|14080.6|14079|14075.2|14073.9|422
1588619400000|2020-05-04 19:10:00|14076.5|14074.4|14075.7|14073.6|14076.9|14075.6|14074.1|14072.3|304
1588619700000|2020-05-04 19:15:00|14075.6|14073.5|14076.2|14074.9|14077.1|14075.8|14074.3|14072.7|219
1588620000000|2020-05-04 19:20:00|14076.3|14075|14075.8|14073.7|14077.7|14076|14073.5|14072.2|271
1588620300000|2020-05-04 19:25:00|14075.2|14073.9|14073.1|14071|14077.5|14076.2|14072.8|14071|360
1588620600000|2020-05-04 19:30:00|14073.2|14071.1|14071.8|14070.5|14073.7|14072|14070.3|14068.6|445
1588620900000|2020-05-04 19:35:00|14072|14070.7|14070.9|14069.6|14072.3|14070.8|14069.3|14068|581
1588621200000|2020-05-04 19:40:00|14070.6|14069.3|14075.6|14074.3|14076.4|14075.1|14069.9|14068.6|580
1588621500000|2020-05-04 19:45:00|14075.7|14074.4|14078.2|14076.9|14079.4|14077.6|14073.1|14071.8|449
1588621800000|2020-05-04 19:50:00|14078.9|14077.6|14083.4|14082.1|14084.5|14083.2|14078.1|14076.4|625
1588622100000|2020-05-04 19:55:00|14083.3|14082|14088.4|14087.1|14091.9|14090.3|14081.2|14079.4|626
1588622400000|2020-05-04 20:00:00|14088.5|14087.2|14090.3|14089|14092.4|14091|14088.5|14086.5|509
1588622700000|2020-05-04 20:05:00|14090.4|14089.1|14090.4|14089.1|14091|14089.4|14087.9|14086.4|223
1588623000000|2020-05-04 20:10:00|14090.3|14089|14091|14088.9|14094.8|14092.8|14090.3|14088.5|259
1588623300000|2020-05-04 20:15:00|14091.1|14089|14093.5|14091.4|14093.5|14091.7|14090.1|14088.4|173
1588623600000|2020-05-04 20:20:00|14093.3|14091.2|14094.2|14092.9|14095.5|14093.8|14093|14091.1|151
1588623900000|2020-05-04 20:25:00|14094.3|14093|14098.5|14096.4|14098.5|14096.9|14094.2|14092.4|210
1588624200000|2020-05-04 20:30:00|14097.2|14095.9|14096.7|14095.4|14103.3|14101.7|14096.6|14094.7|276
1588624500000|2020-05-04 20:35:00|14096.6|14095.3|14101.8|14100.5|14102.5|14100.6|14095.7|14093.8|285
1588624800000|2020-05-04 20:40:00|14100.8|14099.5|14101.1|14099|14101.5|14099.6|14095.1|14093.3|386
1588625100000|2020-05-04 20:45:00|14101.3|14099.2|14098.5|14096.4|14102.2|14100.4|14095.3|14093.2|488
1588625400000|2020-05-04 20:50:00|14098.6|14096.5|14097.5|14095.4|14098.7|14096.6|14096.1|14094|256
1588625700000|2020-05-04 20:55:00|14097.3|14095.2|14088.9|14084.9|14097.3|14095.2|14087.3|14084.8|614
1588626000000|2020-05-04 21:00:00|14088.8|14084.5|14091.9|14083.9|14093.9|14085.9|14088.8|14083.3|39
1588626300000|2020-05-04 21:05:00|14091.8|14083.8|14090.3|14082.3|14092|14084|14089|14081|74
1588626600000|2020-05-04 21:10:00|14090.1|14082.1|14089.1|14081.1|14090.7|14082.7|14086.8|14078.8|112
1588626900000|2020-05-04 21:15:00|14089.3|14081.3|14088.9|14081.2|14091.3|14083.3|14087.7|14080.4|144
1588627200000|2020-05-04 21:20:00|14089.5|14081.5|14089.1|14081.1|14089.7|14084.1|14086.1|14078.4|177
1588627500000|2020-05-04 21:25:00|14088.1|14081.7|14088.7|14080.7|14089.5|14083.6|14087.3|14080.6|185
1588627800000|2020-05-04 21:30:00|14088.3|14081.5|14092.8|14086.5|14093.7|14087.9|14087.7|14081.1|269
1588628100000|2020-05-04 21:35:00|14092.6|14086.7|14090.5|14086.4|14093.8|14089.2|14090.1|14083.4|235
1588628400000|2020-05-04 21:40:00|14090.6|14086.3|14090.6|14086|14092.3|14087.4|14090|14085.6|182
1588628700000|2020-05-04 21:45:00|14090.5|14086.8|14091.5|14086.9|14092.5|14087.5|14090|14085.1|200
1588629000000|2020-05-04 21:50:00|14091.1|14086.5|14091.3|14086.5|14092.3|14087.4|14090.3|14085.4|207
1588629300000|2020-05-04 21:55:00|14091.4|14086.6|14089|14084.1|14093.1|14087.1|14087.5|14081.1|364
1588629600000|2020-05-04 22:00:00|14088.6|14084.2|14088.2|14085.3|14092.9|14088.4|14087.2|14082.4|489
1588629900000|2020-05-04 22:05:00|14088|14085.2|14088.9|14086.4|14089.1|14086.5|14084.7|14082.6|320
1588630200000|2020-05-04 22:10:00|14088.7|14086.5|14091.5|14089.4|14092|14089.9|14086.6|14084.5|202
1588630500000|2020-05-04 22:15:00|14091.1|14089.3|14091.3|14089.2|14093.2|14091.1|14088|14085.9|291
1588630800000|2020-05-04 22:20:00|14091.1|14089|14090.5|14088.4|14091.3|14089.2|14089.5|14087.4|182
1588631100000|2020-05-04 22:25:00|14090.6|14088.5|14089.6|14087.5|14091.4|14089.5|14089.2|14087|122
1588631400000|2020-05-04 22:30:00|14089.5|14087.4|14090.8|14088.7|14090.9|14088.8|14087.2|14085.1|282
1588631700000|2020-05-04 22:35:00|14090.9|14088.8|14090.7|14088.6|14093.4|14091.3|14088.4|14086.3|434
1588632000000|2020-05-04 22:40:00|14090.6|14088.5|14089.5|14087.4|14091|14088.9|14088|14085.9|142
1588632300000|2020-05-04 22:45:00|14090|14087.9|14091.4|14089.3|14092.4|14090.3|14089.4|14087.3|151
1588632600000|2020-05-04 22:50:00|14091.1|14089|14088.3|14086.2|14091.4|14089.3|14087.3|14085.2|125
1588632900000|2020-05-04 22:55:00|14088.2|14086.1|14085.1|14083|14088.5|14086.4|14084|14082.2|227
1588633200000|2020-05-04 23:00:00|14085.5|14083.4|14085.8|14083.7|14087.9|14086.1|14085|14083.2|223
1588633500000|2020-05-04 23:05:00|14085.4|14084.1|14086.4|14084.3|14086.5|14084.7|14084.4|14082.6|139
1588633800000|2020-05-04 23:10:00|14086.5|14084.4|14087.1|14085|14087.5|14085.5|14086.3|14084.2|129
1588634100000|2020-05-04 23:15:00|14087|14084.9|14087.2|14085.1|14088.2|14086.3|14085.8|14084.1|231
1588634400000|2020-05-04 23:20:00|14086.9|14084.8|14083.9|14081.8|14088.1|14086.1|14083.1|14081|190
1588634700000|2020-05-04 23:25:00|14083.8|14081.7|14085|14082.9|14085.3|14083.2|14082.7|14081|209
1588635000000|2020-05-04 23:30:00|14084.9|14082.8|14083.9|14081.8|14085|14082.9|14082.9|14080.8|177
1588635300000|2020-05-04 23:35:00|14083.8|14081.7|14084.1|14082|14084.3|14082.5|14083.4|14081.7|164
1588635600000|2020-05-04 23:40:00|14084|14081.9|14085.8|14083.7|14086|14084.3|14083.5|14081.8|119
1588635900000|2020-05-04 23:45:00|14085.6|14084.3|14085.4|14084.1|14086.4|14084.8|14084.9|14083.2|138
1588636200000|2020-05-04 23:50:00|14085.3|14084|14083.6|14081.5|14086.5|14084.7|14083|14081.4|153
1588636500000|2020-05-04 23:55:00|14083|14081.7|14085.4|14084.1|14086|14084.2|14082.6|14080.6|149
1588636800000|2020-05-05 00:00:00|14085.3|14084|14078.9|14076.8|14085.3|14084|14077.9|14076.2|340
1588637100000|2020-05-05 00:05:00|14078.8|14076.7|14079.6|14077.5|14081.2|14079.5|14078.8|14076.7|310
1588637400000|2020-05-05 00:10:00|14080|14077.9|14080.6|14078.5|14081.8|14080.1|14079.4|14077.6|185
1588637700000|2020-05-05 00:15:00|14080.3|14078.2|14079.4|14077.3|14080.3|14078.4|14075.6|14073.9|220
1588638000000|2020-05-05 00:20:00|14079|14077.7|14079.5|14077.4|14080.5|14078.7|14079|14077.2|165
1588638300000|2020-05-05 00:25:00|14079.4|14077.3|14077.7|14075.6|14079.7|14077.7|14077.2|14075.5|167
1588638600000|2020-05-05 00:30:00|14077.3|14076|14073.3|14071.2|14078.8|14077.2|14073.2|14071.1|320
1588638900000|2020-05-05 00:35:00|14073.4|14071.3|14074.6|14072.5|14074.6|14072.9|14070.6|14069.1|240
1588639200000|2020-05-05 00:40:00|14074.7|14072.6|14070.4|14069.1|14075.8|14074.2|14069.7|14068|315
1588639500000|2020-05-05 00:45:00|14070.5|14069.2|14071.2|14069.1|14072.5|14070.8|14068.6|14066.9|360
1588639800000|2020-05-05 00:50:00|14071.3|14069.2|14068.4|14066.3|14072.3|14070.6|14067.1|14065.1|268
1588640100000|2020-05-05 00:55:00|14068.6|14066.5|14066.6|14064.5|14070|14068.2|14065.8|14064.1|271
1588640400000|2020-05-05 01:00:00|14066.5|14064.4|14059.1|14057|14066.5|14064.9|14058.5|14056.9|422
1588640700000|2020-05-05 01:05:00|14059|14056.9|14058.5|14057.2|14059.1|14057.4|14056.6|14054.9|259
1588641000000|2020-05-05 01:10:00|14058.2|14056.9|14061.7|14059.6|14061.7|14060|14056.3|14054.7|254
1588641300000|2020-05-05 01:15:00|14061.6|14059.5|14063.9|14062.6|14064.4|14062.6|14061|14059.3|331
1588641600000|2020-05-05 01:20:00|14064.1|14062|14061.6|14059.5|14064.1|14062.3|14060|14058.6|324
1588641900000|2020-05-05 01:25:00|14061.5|14059.4|14063.4|14061.3|14063.4|14061.7|14059.5|14058.2|217
1588642200000|2020-05-05 01:30:00|14063.2|14061.1|14061.9|14059.8|14064.1|14062|14059.6|14057.6|273
1588642500000|2020-05-05 01:35:00|14061.5|14060.2|14062.8|14061.5|14063.1|14061.8|14059.7|14058|345
1588642800000|2020-05-05 01:40:00|14063.1|14061|14063|14060.9|14064.5|14062.8|14061.5|14059.7|346
1588643100000|2020-05-05 01:45:00|14063.1|14061|14060.8|14058.7|14064.5|14062.8|14060.8|14058.7|251
1588643400000|2020-05-05 01:50:00|14060.9|14058.8|14059.7|14057.6|14061.4|14059.3|14058.6|14056.5|209
1588643700000|2020-05-05 01:55:00|14059.6|14057.5|14060.3|14058.2|14061.5|14059.4|14058.8|14056.7|183
1588644000000|2020-05-05 02:00:00|14059.9|14057.8|14062.9|14060.8|14063|14061.6|14059.8|14057.7|240
1588644300000|2020-05-05 02:05:00|14062.8|14060.7|14065.7|14063.6|14066.3|14064.6|14062.6|14060.7|288
1588644600000|2020-05-05 02:10:00|14065.8|14063.7|14062.9|14060.8|14065.8|14063.7|14062.5|14060.7|192
1588644900000|2020-05-05 02:15:00|14063|14060.9|14060.7|14058.6|14063.3|14061.2|14060.4|14058.3|142
1588645200000|2020-05-05 02:20:00|14060.8|14058.7|14057.8|14055.7|14060.8|14058.7|14056.6|14055|278
1588645500000|2020-05-05 02:25:00|14057.9|14055.8|14057|14054.9|14059.4|14057.5|14056.2|14054.7|188
1588645800000|2020-05-05 02:30:00|14056.9|14054.8|14060.7|14058.6|14061.4|14059.7|14056.3|14054.6|222
1588646100000|2020-05-05 02:35:00|14061.2|14059.1|14059.6|14057.5|14061.2|14059.4|14058.7|14056.9|248
1588646400000|2020-05-05 02:40:00|14059.5|14057.4|14059.4|14058.1|14060.4|14058.6|14057.7|14056|191
1588646700000|2020-05-05 02:45:00|14059.3|14058|14062.5|14060.4|14063.3|14061.6|14059.2|14057.5|215
1588647000000|2020-05-05 02:50:00|14062.6|14060.5|14062.2|14060.9|14063.6|14061.9|14061.3|14059.7|249
1588647300000|2020-05-05 02:55:00|14062.1|14060.8|14064.8|14063.5|14065.5|14063.8|14061.4|14059.7|309
1588647600000|2020-05-05 03:00:00|14064.7|14063.4|14065.7|14063.6|14065.8|14064|14064|14062.1|171
1588647900000|2020-05-05 03:05:00|14065.6|14063.5|14064.4|14062.3|14065.7|14064|14063.8|14062.1|140
1588648200000|2020-05-05 03:10:00|14064.5|14062.4|14064.8|14063.5|14065.6|14063.9|14064|14062.1|309
1588648500000|2020-05-05 03:15:00|14064.7|14063.4|14065.4|14063.3|14066.1|14064.4|14064.3|14062.6|179
1588648800000|2020-05-05 03:20:00|14065.5|14063.4|14067.3|14065.2|14067.4|14065.7|14064|14062.2|189
1588649100000|2020-05-05 03:25:00|14067.2|14065.1|14068.5|14066.4|14069.2|14067.4|14066.7|14065|204
1588649400000|2020-05-05 03:30:00|14068.4|14066.3|14069.6|14068.3|14069.7|14068.4|14067.9|14066|161
1588649700000|2020-05-05 03:35:00|14069.5|14068.2|14071|14068.9|14071|14069.4|14069.5|14067.5|129
1588650000000|2020-05-05 03:40:00|14070.3|14069|14067.8|14065.7|14070.8|14069|14067.1|14065.3|247
1588650300000|2020-05-05 03:45:00|14067.4|14066.1|14067.4|14065.3|14068.4|14066.5|14066.6|14064.8|248
1588650600000|2020-05-05 03:50:00|14067.3|14065.2|14069.4|14067.3|14069.4|14067.5|14065.7|14063.9|216
1588650900000|2020-05-05 03:55:00|14069.5|14067.4|14068.3|14067|14069.5|14067.4|14066.3|14064.6|189
1588651200000|2020-05-05 04:00:00|14068.4|14067.1|14067.1|14065|14070|14067.9|14066.6|14064.9|202
1588651500000|2020-05-05 04:05:00|14067|14064.9|14068|14065.9|14068.1|14066.3|14066.3|14064.3|134
1588651800000|2020-05-05 04:10:00|14068.1|14066|14065.3|14063.2|14068.5|14066.7|14065.2|14063.1|211
1588652100000|2020-05-05 04:15:00|14065.4|14063.3|14068|14065.9|14068.3|14066.7|14065.4|14063.3|229
1588652400000|2020-05-05 04:20:00|14068.1|14066|14066.8|14064.7|14068.5|14066.8|14066.5|14064.4|167
1588652700000|2020-05-05 04:25:00|14066.7|14064.6|14068.2|14066.1|14070|14067.9|14066.7|14064.6|224
1588653000000|2020-05-05 04:30:00|14068.1|14066|14073.1|14071|14074.3|14072.2|14066.6|14064.5|412
1588653300000|2020-05-05 04:35:00|14073|14070.9|14070.3|14068.2|14073|14070.9|14070|14068.1|245
1588653600000|2020-05-05 04:40:00|14069.9|14068.6|14069.5|14067.4|14071.6|14069.8|14069.4|14067.4|187
1588653900000|2020-05-05 04:45:00|14069.4|14067.3|14070.1|14068|14070.7|14069|14068.6|14066.9|196
1588654200000|2020-05-05 04:50:00|14070|14067.9|14068.1|14066|14071.1|14069.3|14067.6|14065.9|184
1588654500000|2020-05-05 04:55:00|14067.4|14066.1|14066.4|14064.3|14068|14066.2|14064.9|14063|214
1588654800000|2020-05-05 05:00:00|14066.3|14064.2|14059|14056.9|14066.5|14064.4|14058.5|14056.8|294
1588655100000|2020-05-05 05:05:00|14059.1|14057|14061|14059.7|14062|14060.2|14058.7|14057|274
1588655400000|2020-05-05 05:10:00|14061.5|14059.4|14062.3|14060.2|14065.6|14063.9|14059.7|14057.9|331
1588655700000|2020-05-05 05:15:00|14062.4|14060.3|14060.2|14058.1|14064.4|14062.7|14057.1|14055.3|475
1588656000000|2020-05-05 05:20:00|14060|14057.9|14060.7|14058.6|14063.8|14061.7|14057.6|14055.9|362
1588656300000|2020-05-05 05:25:00|14060.5|14058.4|14061.4|14059.3|14065.3|14063.2|14059.9|14058.1|419
1588656600000|2020-05-05 05:30:00|14060.8|14059.5|14067.1|14065|14068.1|14066|14056.4|14055|431
1588656900000|2020-05-05 05:35:00|14067.2|14065.1|14066|14063.9|14067.2|14065.7|14065.2|14063.5|236
1588657200000|2020-05-05 05:40:00|14066.1|14064|14063.2|14061.1|14066.1|14064.5|14063.1|14061|243
1588657500000|2020-05-05 05:45:00|14063.1|14061|14061.7|14059.6|14064.1|14062|14061.2|14059.1|267
1588657800000|2020-05-05 05:50:00|14061.6|14059.5|14047.1|14045|14061.7|14059.6|14045.7|14043.6|491
1588658100000|2020-05-05 05:55:00|14047.4|14045.3|14043|14040.9|14049.9|14048.1|14041.6|14039.5|436
1588658400000|2020-05-05 06:00:00|14043.1|14041|14044.6|14042.5|14048.9|14046.8|14041.8|14039.7|619
1588658700000|2020-05-05 06:05:00|14045|14042.9|14040.2|14038.1|14046.9|14044.9|14039.1|14037.3|396
1588659000000|2020-05-05 06:10:00|14040.1|14038|14040.7|14038.6|14042.6|14040.5|14036.2|14034.4|452
1588659300000|2020-05-05 06:15:00|14040.6|14038.5|14035|14032.9|14042.3|14040.2|14034.4|14032.4|423
1588659600000|2020-05-05 06:20:00|14035.2|14033.1|14033.4|14031.3|14036.9|14035.1|14032.4|14030.7|565
1588659900000|2020-05-05 06:25:00|14033.5|14031.4|14039.9|14038.6|14040.5|14038.8|14032.6|14031|420
1588660200000|2020-05-05 06:30:00|14040.2|14038.1|14042.6|14041.3|14044.1|14042.8|14037.2|14035.5|423
1588660500000|2020-05-05 06:35:00|14042.5|14041.2|14043.9|14042.6|14044.6|14043.2|14040.4|14038.8|400
1588660800000|2020-05-05 06:40:00|14043.6|14042.3|14044.5|14042.4|14044.7|14043|14040.6|14038.7|392
1588661100000|2020-05-05 06:45:00|14044.3|14042.2|14039.1|14037|14044.4|14042.3|14038.7|14036.6|469
1588661400000|2020-05-05 06:50:00|14039.2|14037.1|14038.9|14036.8|14039.4|14038.1|14035.6|14033.9|324
1588661700000|2020-05-05 06:55:00|14039|14036.9|14039.7|14037.6|14043.8|14042.1|14038.5|14036.9|423
1588662000000|2020-05-05 07:00:00|14039.8|14037.7|14050|14048.7|14051.4|14050.1|14039.8|14037.7|736
1588662300000|2020-05-05 07:05:00|14050.1|14048.8|14048|14046.7|14052|14050.3|14046.6|14045.3|578
1588662600000|2020-05-05 07:10:00|14047.8|14046.5|14046.1|14044.8|14050.1|14048.4|14040|14038.7|614
1588662900000|2020-05-05 07:15:00|14046|14044.7|14051.2|14049.1|14052.3|14050.6|14044.3|14042.6|535
1588663200000|2020-05-05 07:20:00|14051.1|14049|14048.6|14047.3|14051.4|14049.9|14046.5|14044.9|450
1588663500000|2020-05-05 07:25:00|14048.8|14047.5|14045.9|14044.6|14050.5|14048.8|14045.9|14044.6|396
1588663800000|2020-05-05 07:30:00|14045.8|14044.5|14043.9|14041.8|14047.2|14045.4|14040.3|14038.7|491
1588664100000|2020-05-05 07:35:00|14043.7|14041.6|14049.6|14047.5|14051.7|14049.6|14041.9|14040.2|609
1588664400000|2020-05-05 07:40:00|14049.7|14047.6|14049.9|14047.8|14050.7|14048.6|14046.2|14044.6|415
1588664700000|2020-05-05 07:45:00|14050|14047.9|14051|14049.7|14051.7|14050.1|14047.7|14045.8|404
1588665000000|2020-05-05 07:50:00|14050.9|14049.6|14043.3|14042|14051.4|14049.8|14043.3|14041.7|499
1588665300000|2020-05-05 07:55:00|14043.4|14042.1|14043.4|14041.3|14045.1|14043.8|14041|14039.6|400
1588665600000|2020-05-05 08:00:00|14043.2|14041.9|14049|14047.7|14049.4|14047.8|14043.2|14041.9|400
1588665900000|2020-05-05 08:05:00|14049.1|14047.8|14039.9|14038.6|14049.8|14048.2|14037.5|14036.2|474
1588666200000|2020-05-05 08:10:00|14040.1|14038.8|14043.4|14041.3|14043.4|14041.8|14035|14033.3|648
1588666500000|2020-05-05 08:15:00|14043.3|14041.2|14052|14050.7|14052|14050.7|14043.3|14041.2|906
1588666800000|2020-05-05 08:20:00|14051.9|14050.6|14042.7|14041.4|14052.8|14051.1|14041.3|14039.2|721
1588667100000|2020-05-05 08:25:00|14042.8|14041.5|14042.9|14040.8|14044.1|14042.4|14038.5|14036.4|692
1588667400000|2020-05-05 08:30:00|14043|14040.9|14051.6|14049.5|14055.3|14053.4|14040.4|14038.6|805
1588667700000|2020-05-05 08:35:00|14051.7|14049.6|14066.2|14064.1|14066.5|14064.4|14048.8|14047.3|823
1588668000000|2020-05-05 08:40:00|14066.1|14064|14084.5|14082.4|14090.1|14088|14066.1|14064|948
1588668300000|2020-05-05 08:45:00|14084.2|14082.1|14092.1|14090|14096|14093.9|14082.8|14080.7|966
1588668600000|2020-05-05 08:50:00|14092.2|14090.1|14090.5|14088.4|14095.6|14094.1|14085.9|14083.8|815
1588668900000|2020-05-05 08:55:00|14090.6|14088.5|14089.9|14087.8|14094.3|14092.2|14084|14082.7|850
1588669200000|2020-05-05 09:00:00|14089.8|14087.7|14095.7|14093.6|14095.8|14093.7|14083.2|14081.8|831
1588669500000|2020-05-05 09:05:00|14095.6|14093.5|14087.6|14085.5|14096.2|14094.3|14084.6|14082.5|792
1588669800000|2020-05-05 09:10:00|14087.8|14085.7|14087.4|14086.1|14090.5|14088.6|14085.2|14083.7|732
1588670100000|2020-05-05 09:15:00|14087.6|14086.3|14084.1|14082|14088.4|14087.1|14082.5|14081|640
1588670400000|2020-05-05 09:20:00|14083.9|14082.6|14084.2|14082.9|14089.6|14088.3|14083|14081.7|589
1588670700000|2020-05-05 09:25:00|14084.3|14083|14091.8|14089.7|14091.8|14090.2|14084.3|14083|745
1588671000000|2020-05-05 09:30:00|14091.5|14090.2|14081.1|14079.8|14091.7|14090.4|14081|14079.4|826
1588671300000|2020-05-05 09:35:00|14081|14079.7|14080.3|14078.2|14084.7|14083.2|14079.3|14077.2|533
1588671600000|2020-05-05 09:40:00|14080.2|14078.1|14076.2|14074.9|14081|14079.3|14075|14073.1|507
1588671900000|2020-05-05 09:45:00|14076.6|14075.3|14071.1|14069.8|14078.1|14076.7|14070.3|14068.7|571
1588672200000|2020-05-05 09:50:00|14071.2|14069.9|14069.3|14068|14072.3|14070.9|14065.8|14064.5|604
1588672500000|2020-05-05 09:55:00|14069.2|14067.9|14063.1|14061.8|14070.4|14069.1|14061.6|14060.3|500
1588672800000|2020-05-05 10:00:00|14063.2|14061.9|14060.3|14059|14065|14063.7|14059.7|14057.9|505
1588673100000|2020-05-05 10:05:00|14060.2|14058.9|14057.6|14056.3|14061.9|14060.3|14056.5|14054.9|563
1588673400000|2020-05-05 10:10:00|14057.5|14056.2|14061.5|14060.2|14062.2|14060.7|14051.5|14050.2|537
1588673700000|2020-05-05 10:15:00|14061.6|14060.3|14061.8|14060.5|14064.8|14063.1|14058.5|14057.1|554
1588674000000|2020-05-05 10:20:00|14062.5|14060.4|14062.7|14060.6|14064.3|14062.4|14059.8|14058.3|450
1588674300000|2020-05-05 10:25:00|14062.8|14060.7|14062.9|14061.6|14064.8|14063.3|14061.4|14060.1|383
1588674600000|2020-05-05 10:30:00|14062.8|14061.5|14055.8|14054.5|14063.5|14062|14054|14052.3|472
1588674900000|2020-05-05 10:35:00|14055.9|14054.6|14054.1|14052|14059.6|14058|14053|14051.5|524
1588675200000|2020-05-05 10:40:00|14054|14051.9|14055.8|14053.7|14056.9|14055.6|14053|14051.7|374
1588675500000|2020-05-05 10:45:00|14055.4|14054.1|14060.7|14059.4|14060.8|14059.5|14055.4|14054.1|330
1588675800000|2020-05-05 10:50:00|14060.6|14059.3|14058.3|14057|14065.9|14064.3|14058.3|14056.5|513
1588676100000|2020-05-05 10:55:00|14058.7|14056.6|14054.9|14053.6|14062.4|14061.1|14053.7|14052.4|526
1588676400000|2020-05-05 11:00:00|14054.8|14053.5|14062.7|14060.6|14062.9|14061|14054.5|14053.2|643
1588676700000|2020-05-05 11:05:00|14062.8|14060.7|14055.4|14054.1|14063.1|14061.6|14055.4|14053.7|557
1588677000000|2020-05-05 11:10:00|14055.5|14054.2|14051.7|14050.4|14056.5|14055.2|14051.6|14050|454
1588677300000|2020-05-05 11:15:00|14051.6|14050.3|14055.5|14054.2|14056|14054.7|14050.6|14049.3|435
1588677600000|2020-05-05 11:20:00|14055.6|14054.3|14050.6|14049.3|14057.2|14055.9|14050.6|14049.1|469
1588677900000|2020-05-05 11:25:00|14050.7|14049.4|14051.2|14049.9|14052.6|14051.1|14049.2|14047.7|403
1588678200000|2020-05-05 11:30:00|14051.3|14050|14045.4|14044.1|14052.4|14051.1|14045|14043.7|450
1588678500000|2020-05-05 11:35:00|14045.5|14044.2|14043.9|14042.6|14046.3|14044.6|14042.2|14040.9|341
1588678800000|2020-05-05 11:40:00|14043.8|14042.5|14049.6|14048.3|14050.8|14049.5|14043.8|14042.5|403
1588679100000|2020-05-05 11:45:00|14049.5|14048.2|14046.5|14044.4|14051.1|14049.7|14044.5|14043.2|518
1588679400000|2020-05-05 11:50:00|14046.4|14044.3|14043.1|14041.8|14046.4|14044.7|14038.8|14037.5|485
1588679700000|2020-05-05 11:55:00|14043.3|14042|14045.6|14044.3|14046.3|14044.6|14040.4|14038.7|391
1588680000000|2020-05-05 12:00:00|14045.7|14044.4|14031.3|14029.2|14047.1|14045.6|14029.8|14028.1|787
1588680300000|2020-05-05 12:05:00|14031.4|14029.3|14027|14025.7|14032.5|14031.2|14022.3|14020.8|589
1588680600000|2020-05-05 12:10:00|14026.9|14025.6|14022.9|14021.6|14027|14025.7|14019.2|14017.5|503
1588680900000|2020-05-05 12:15:00|14022.8|14021.5|14023.9|14022.6|14024.8|14023.2|14019.3|14018|467
1588681200000|2020-05-05 12:20:00|14023.8|14022.5|14032.3|14031|14033.4|14032.1|14020.8|14019.5|694
1588681500000|2020-05-05 12:25:00|14032.2|14030.9|14027.3|14025.2|14035.6|14034.3|14027.1|14024.8|540
1588681800000|2020-05-05 12:30:00|14027.1|14024.5|14029.5|14028.2|14031.2|14029.1|14023.1|14021|636
1588682100000|2020-05-05 12:35:00|14029.6|14028.3|14028.7|14027.4|14031.3|14030|14027.9|14026.1|451
1588682400000|2020-05-05 12:40:00|14028.8|14027.5|14028.8|14027.5|14029.7|14027.9|14023.4|14021.5|479
1588682700000|2020-05-05 12:45:00|14029.1|14027|14036.1|14034.8|14036.2|14034.9|14028.3|14026.8|561
1588683000000|2020-05-05 12:50:00|14036.2|14034.9|14041.8|14040.5|14042.7|14041.3|14034.1|14032.4|497
1588683300000|2020-05-05 12:55:00|14041.9|14040.6|14044.9|14043.6|14045.9|14044.6|14041.4|14039.6|484
1588683600000|2020-05-05 13:00:00|14045.2|14043.9|14042.5|14041.2|14045.4|14044.1|14038.1|14036.6|774
1588683900000|2020-05-05 13:05:00|14042.3|14041|14035.4|14033.3|14042.3|14041|14034.2|14032.8|782
1588684200000|2020-05-05 13:10:00|14034.3|14033|14039.7|14038.4|14043|14041.7|14032.9|14031.6|578
1588684500000|2020-05-05 13:15:00|14040.1|14038|14037.3|14036|14043.7|14042.3|14036.1|14034.4|525
1588684800000|2020-05-05 13:20:00|14037.2|14035.9|14037.4|14036.1|14042.8|14041.3|14036.1|14034.8|517
1588685100000|2020-05-05 13:25:00|14037.5|14036.2|14034.4|14033.1|14038.3|14036.8|14030.7|14029.4|626
1588685400000|2020-05-05 13:30:00|14034.3|14033|14029|14027.7|14037.5|14035.8|14026.4|14025.1|890
1588685700000|2020-05-05 13:35:00|14029.1|14027.8|14023.4|14022.1|14030.2|14028.9|14022.2|14020.8|770
1588686000000|2020-05-05 13:40:00|14023.8|14021.7|14020.7|14018.6|14023.8|14022.4|14009.2|14007.1|948
1588686300000|2020-05-05 13:45:00|14020.5|14018.4|14025.9|14024.6|14026.5|14025.1|14016.9|14015.1|876
1588686600000|2020-05-05 13:50:00|14026.3|14024.2|14032.2|14030.9|14032.2|14030.9|14025.2|14023.1|651
1588686900000|2020-05-05 13:55:00|14032.1|14030.8|14037.3|14034.8|14041.2|14039.9|14032|14030.6|666
1588687200000|2020-05-05 14:00:00|14037.4|14034.9|14031.6|14030.3|14037.9|14035.5|14023|14021.3|874
1588687500000|2020-05-05 14:05:00|14032.3|14030.2|14033.6|14031.5|14036.8|14034.7|14028.7|14026.7|767
1588687800000|2020-05-05 14:10:00|14033.7|14031.6|14043.1|14041|14043.3|14041.7|14032.1|14030.5|685
1588688100000|2020-05-05 14:15:00|14043|14040.9|14032.2|14030.1|14043|14040.9|14031.7|14029.8|658
1588688400000|2020-05-05 14:20:00|14032.1|14030|14038.7|14036.6|14042.8|14041.5|14030.5|14028.4|802
1588688700000|2020-05-05 14:25:00|14038.8|14036.7|14045.5|14044.2|14046.4|14044.6|14038.6|14036.5|707
1588689000000|2020-05-05 14:30:00|14045.4|14044.1|14048.1|14046|14056.2|14054.1|14042|14040.5|837
1588689300000|2020-05-05 14:35:00|14047.8|14045.7|14044|14041.9|14048.7|14046.9|14043.2|14041.3|696
1588689600000|2020-05-05 14:40:00|14043.9|14041.8|14049.7|14048.4|14051|14049.5|14042.1|14040.3|715
1588689900000|2020-05-05 14:45:00|14049.8|14048.5|14045|14042.9|14050|14048.5|14040.2|14038.6|661
1588690200000|2020-05-05 14:50:00|14044.8|14042.7|14044.9|14042.8|14045.8|14043.8|14030.9|14028.8|850
1588690500000|2020-05-05 14:55:00|14044.8|14042.7|14057.2|14055.9|14066|14064.5|14044.7|14042.7|969
1588690800000|2020-05-05 15:00:00|14057.5|14055.4|14046.6|14044.5|14057.5|14055.9|14046.2|14044.3|658
1588691100000|2020-05-05 15:05:00|14047.1|14045.8|14046|14044.7|14051.4|14049.6|14045.4|14043.6|584
1588691400000|2020-05-05 15:10:00|14046.2|14044.9|14045.1|14043|14052.7|14050.8|14043.4|14041.7|463
1588691700000|2020-05-05 15:15:00|14045.3|14043.2|14043.7|14041.6|14045.9|14044.2|14040.8|14038.9|548
1588692000000|2020-05-05 15:20:00|14043.6|14041.5|14034.6|14033.3|14044.2|14042.5|14033.7|14032.1|563
1588692300000|2020-05-05 15:25:00|14034.5|14033.2|14035.1|14033|14039.1|14037.5|14030.6|14028.9|488
1588692600000|2020-05-05 15:30:00|14034.9|14032.8|14033.3|14032|14037.2|14035.1|14031.3|14029.2|604
1588692900000|2020-05-05 15:35:00|14033.7|14031.6|14034.1|14032.8|14038.9|14037.4|14032.2|14030.9|461
1588693200000|2020-05-05 15:40:00|14034|14032.7|14031.8|14029.7|14037.4|14035.8|14028.6|14027|626
1588693500000|2020-05-05 15:45:00|14031.9|14029.8|14031|14028.9|14033.5|14031.6|14027.6|14026|560
1588693800000|2020-05-05 15:50:00|14030.9|14028.8|14026.7|14024.6|14032.7|14031.3|14025.1|14023.5|461
1588694100000|2020-05-05 15:55:00|14026.8|14024.7|14027.4|14026.1|14028.2|14026.7|14023.3|14021.6|666
1588694400000|2020-05-05 16:00:00|14027.3|14026|14030.6|14029.3|14031.6|14029.7|14025|14023.6|490
1588694700000|2020-05-05 16:05:00|14030.5|14029.2|14026.4|14025.1|14031|14029.2|14024.4|14022.8|397
1588695000000|2020-05-05 16:10:00|14026.5|14025.2|14022.8|14021.5|14026.9|14025.3|14020.1|14018.1|517
1588695300000|2020-05-05 16:15:00|14023.3|14022|14024.2|14022.1|14025.7|14024.1|14022.7|14020.8|475
1588695600000|2020-05-05 16:20:00|14024.1|14022|14023.8|14022.5|14024.5|14022.8|14020.1|14018.2|305
1588695900000|2020-05-05 16:25:00|14023.6|14022.3|14026.2|14024.1|14027.3|14025.4|14020.1|14018.5|513
1588696200000|2020-05-05 16:30:00|14025.9|14023.8|14027.7|14025.6|14027.7|14025.6|14022.8|14021|479
1588696500000|2020-05-05 16:35:00|14027.6|14025.5|14031.2|14029.1|14032.3|14030.2|14027.3|14025.2|359
1588696800000|2020-05-05 16:40:00|14031|14028.9|14028.8|14026.7|14033.5|14031.8|14026.8|14025|446
1588697100000|2020-05-05 16:45:00|14028.7|14026.6|14030.8|14028.7|14031.3|14029.4|14027.2|14025.4|389
1588697400000|2020-05-05 16:50:00|14030.7|14028.6|14028.6|14026.5|14033|14030.9|14025.9|14024.6|346
1588697700000|2020-05-05 16:55:00|14028.1|14026.8|14031|14029.7|14033.1|14031.6|14027.6|14025.8|448
1588698000000|2020-05-05 17:00:00|14030.8|14029.5|14030|14028.7|14030.8|14029.5|14026.8|14025|337
1588698300000|2020-05-05 17:05:00|14030.1|14028.8|14033.4|14031.3|14033.4|14032|14028.7|14027.2|418
1588698600000|2020-05-05 17:10:00|14033.3|14031.2|14034.9|14033.6|14039.1|14037.4|14032.1|14030.5|460
1588698900000|2020-05-05 17:15:00|14035.1|14033.8|14030.5|14029.2|14035.2|14033.9|14030|14028.4|403
1588699200000|2020-05-05 17:20:00|14030.1|14028.8|14031.9|14030.6|14032.6|14031.1|14029.9|14028.6|312
1588699500000|2020-05-05 17:25:00|14031.7|14030.4|14031.7|14029.6|14033.2|14031.5|14026.2|14024.5|441
1588699800000|2020-05-05 17:30:00|14031.5|14029.4|14028.5|14027.2|14032|14030.2|14028.3|14026.7|298
1588700100000|2020-05-05 17:35:00|14028.6|14027.3|14030.6|14029.3|14032.6|14030.8|14028.6|14026.8|311
1588700400000|2020-05-05 17:40:00|14030.5|14029.2|14028.5|14026.4|14031.1|14029.5|14027.4|14025.8|429
1588700700000|2020-05-05 17:45:00|14028.2|14026.9|14030.1|14028.8|14031.4|14029.6|14028.2|14026.1|379
1588701000000|2020-05-05 17:50:00|14030.2|14028.9|14029.5|14027.4|14031.2|14029.7|14027.7|14025.6|398
1588701300000|2020-05-05 17:55:00|14029.6|14027.5|14028.3|14027|14029.6|14027.5|14026.9|14025.2|249
1588701600000|2020-05-05 18:00:00|14028.1|14026.8|14028.1|14026.8|14032|14030.4|14027.6|14026.1|376
1588701900000|2020-05-05 18:05:00|14028.2|14026.9|14026.3|14024.2|14030.1|14028.1|14025.8|14024.2|398
1588702200000|2020-05-05 18:10:00|14025.8|14024.5|14027|14024.9|14028.9|14027.2|14025.3|14023.6|459
1588702500000|2020-05-05 18:15:00|14027.3|14025.2|14026.1|14024|14029.3|14027.6|14025.1|14023.8|412
1588702800000|2020-05-05 18:20:00|14026|14023.9|14028.6|14027.3|14031.2|14029.5|14024.5|14022.9|506
1588703100000|2020-05-05 18:25:00|14029.2|14027.1|14029|14026.9|14031.4|14029.6|14028.2|14026.6|420
1588703400000|2020-05-05 18:30:00|14029.1|14027|14029.2|14027.9|14031.2|14029.6|14027|14025.5|510
1588703700000|2020-05-05 18:35:00|14029.3|14028|14024.8|14022.7|14030.1|14028.4|14022.8|14021|416
1588704000000|2020-05-05 18:40:00|14024.7|14023.4|14025|14023.7|14027.7|14026|14023.2|14021.6|449
1588704300000|2020-05-05 18:45:00|14025.4|14023.3|14025.9|14024.6|14028.1|14026.4|14025.1|14023.3|402
1588704600000|2020-05-05 18:50:00|14026|14024.7|14023.7|14022.4|14026.7|14025.2|14022.9|14021.2|390
1588704900000|2020-05-05 18:55:00|14023.6|14022.3|14026.3|14024.2|14026.4|14024.7|14022.4|14020.8|390
1588705200000|2020-05-05 19:00:00|14025.9|14024.6|14027.7|14025.6|14028.3|14026.6|14024.8|14023|304
1588705500000|2020-05-05 19:05:00|14027.6|14025.5|14027.5|14025.4|14030.4|14028.7|14026.9|14025.3|310
1588705800000|2020-05-05 19:10:00|14027|14025.7|14030.5|14029.2|14030.5|14029.2|14026.7|14025|279
1588706100000|2020-05-05 19:15:00|14030.6|14029.3|14043.9|14041.8|14045.3|14043.6|14030.5|14028.8|576
1588706400000|2020-05-05 19:20:00|14043.8|14041.7|14047|14044.9|14048.3|14046.6|14043.7|14041.6|488
1588706700000|2020-05-05 19:25:00|14046.6|14045.3|14047.2|14045.9|14048.2|14046.5|14043.3|14041.7|506
1588707000000|2020-05-05 19:30:00|14047.1|14045.8|14048|14045.9|14049.1|14047.8|14045.9|14043.8|475
1588707300000|2020-05-05 19:35:00|14047.9|14045.8|14051.1|14049|14055.6|14053.7|14045.6|14043.8|557
1588707600000|2020-05-05 19:40:00|14051.2|14049.1|14050.3|14048.2|14053.1|14051.4|14049.1|14047.5|576
1588707900000|2020-05-05 19:45:00|14050.4|14048.3|14050.3|14049|14052.1|14050.2|14049.2|14047.7|380
1588708200000|2020-05-05 19:50:00|14050.1|14048.8|14046.9|14044.8|14050.4|14048.8|14043.8|14042|521
1588708500000|2020-05-05 19:55:00|14047|14044.9|14054|14051.9|14054|14052.4|14046.7|14044.6|553
1588708800000|2020-05-05 20:00:00|14053.8|14051.7|14053.6|14051.5|14056|14054.2|14050.2|14048.8|363
1588709100000|2020-05-05 20:05:00|14053.5|14051.4|14051|14049.7|14055.5|14053.8|14050.3|14048.3|398
1588709400000|2020-05-05 20:10:00|14050.9|14049.6|14051.2|14049.1|14055|14052.9|14050.3|14048.5|291
1588709700000|2020-05-05 20:15:00|14051.1|14049|14049.2|14047.1|14051.1|14049|14049|14046.9|165
1588710000000|2020-05-05 20:20:00|14049.1|14047|14048.5|14047.2|14049.1|14047.5|14048|14046.1|95
1588710300000|2020-05-05 20:25:00|14048.6|14047.3|14048.3|14047|14049.1|14047.3|14047.6|14046|132
1588710600000|2020-05-05 20:30:00|14049|14046.9|14050.2|14048.9|14050.9|14049.6|14048.4|14046.6|205
1588710900000|2020-05-05 20:35:00|14050.1|14048.8|14049.5|14048.2|14052.8|14051.1|14049.4|14047.6|186
1588711200000|2020-05-05 20:40:00|14049.4|14048.1|14051.8|14049.7|14051.9|14050.2|14049.4|14047.7|174
1588711500000|2020-05-05 20:45:00|14051.7|14050.4|14053.2|14051.1|14054.2|14052.1|14051.1|14049.4|177
1588711800000|2020-05-05 20:50:00|14053.3|14051.2|14050.2|14048.1|14055|14052.9|14050|14047.9|245
1588712100000|2020-05-05 20:55:00|14050.3|14048.2|14047.8|14044|14050.7|14048.6|14045.8|14042.9|424
1588712400000|2020-05-05 21:00:00|14051.7|14043.7|14054|14046|14057.8|14050.8|14047.8|14041.8|66
1588712700000|2020-05-05 21:05:00|14052.1|14044.1|14052|14044|14055.5|14047.5|14051.3|14043.3|114
1588713000000|2020-05-05 21:10:00|14052.7|14044.7|14053.2|14045.2|14054|14046|14051.4|14044.2|139
1588713300000|2020-05-05 21:15:00|14053.3|14045.3|14052.8|14044.8|14055.3|14049.9|14051.4|14044.2|181
1588713600000|2020-05-05 21:20:00|14052.6|14044.6|14052.2|14044.2|14053.8|14046.2|14051.8|14043.8|150
1588713900000|2020-05-05 21:25:00|14052.4|14044.4|14054|14046|14054.6|14046.6|14051.2|14044.4|110
1588714200000|2020-05-05 21:30:00|14054.6|14046.6|14051.5|14043.5|14055.1|14047.1|14050.5|14043.1|169
1588714500000|2020-05-05 21:35:00|14051.6|14043.6|14051.9|14043.9|14052.8|14044.8|14050.5|14043|136
1588714800000|2020-05-05 21:40:00|14051.4|14043.8|14051.6|14043.6|14052.2|14044.8|14050|14042.6|163
1588715100000|2020-05-05 21:45:00|14051.1|14043.3|14051.3|14044.5|14052.6|14044.7|14050.4|14043.3|189
1588715400000|2020-05-05 21:50:00|14051.9|14044.4|14049.3|14043.5|14052.3|14046.5|14048.5|14042.1|226
1588715700000|2020-05-05 21:55:00|14049.4|14043.3|14048.2|14044.4|14049.8|14046.1|14047.9|14042|255
1588716000000|2020-05-05 22:00:00|14048.4|14043.3|14044.9|14042.8|14048.7|14044.2|14043.7|14041.6|447
1588716300000|2020-05-05 22:05:00|14045|14042.9|14039.4|14036.9|14045.3|14043|14038.5|14036.2|436
1588716600000|2020-05-05 22:10:00|14039.2|14037.1|14036.7|14034.3|14040.1|14037.6|14034.6|14032.2|356
1588716900000|2020-05-05 22:15:00|14036.4|14034.2|14040.4|14038.3|14042.5|14039.2|14035.3|14033.1|415
1588717200000|2020-05-05 22:20:00|14041.1|14039|14041.2|14039|14043.5|14041.4|14040|14037.9|243
1588717500000|2020-05-05 22:25:00|14040.8|14038.7|14040.8|14038.7|14042.6|14040.5|14040.4|14038.3|146
1588717800000|2020-05-05 22:30:00|14040.7|14038.6|14041.6|14039.5|14042.5|14040.4|14038.5|14036.4|162
1588718100000|2020-05-05 22:35:00|14041.7|14039.6|14042.3|14040.2|14044.2|14042.1|14041.5|14039.4|158
1588718400000|2020-05-05 22:40:00|14042.2|14040.1|14040.7|14037.4|14043.2|14041.1|14039.4|14037.2|248
1588718700000|2020-05-05 22:45:00|14040.4|14037.8|14039.1|14037|14041.9|14038.9|14037.4|14035.3|258
1588719000000|2020-05-05 22:50:00|14039|14036.9|14034.7|14032.6|14039.5|14037.4|14034.6|14032.5|163
1588719300000|2020-05-05 22:55:00|14034.2|14032.1|14037.1|14035|14037.5|14035.4|14032.9|14031|201
1588719600000|2020-05-05 23:00:00|14036.7|14034.6|14042.6|14040.5|14042.7|14040.6|14036.7|14034.6|221
1588719900000|2020-05-05 23:05:00|14042.7|14040.6|14043.2|14041.1|14044.5|14042.7|14042.4|14040.3|143
1588720200000|2020-05-05 23:10:00|14042.6|14040.5|14041.8|14039.7|14042.6|14040.5|14040.8|14038.8|206
1588720500000|2020-05-05 23:15:00|14041.7|14039.6|14043|14040.9|14045.2|14043.2|14041.7|14039.6|250
1588720800000|2020-05-05 23:20:00|14042.9|14040.8|14044.1|14042|14044.9|14043|14042.9|14040.8|137
1588721100000|2020-05-05 23:25:00|14044.2|14042.1|14043.1|14041|14044.2|14042.2|14041.5|14039.5|187
1588721400000|2020-05-05 23:30:00|14043|14040.9|14041.7|14039.6|14043.7|14042.1|14041.7|14039.6|110
1588721700000|2020-05-05 23:35:00|14041.8|14039.7|14043|14040.9|14043.9|14042.1|14041.8|14039.7|146
1588722000000|2020-05-05 23:40:00|14043.1|14041|14041.7|14039.6|14043.1|14041|14040.7|14038.9|184
1588722300000|2020-05-05 23:45:00|14041.6|14039.5|14042.2|14040.1|14043.7|14042|14041.2|14039.5|235
1588722600000|2020-05-05 23:50:00|14042.3|14040.2|14042.7|14040.6|14043.8|14042.1|14041.9|14040.1|189
1588722900000|2020-05-05 23:55:00|14042.8|14040.7|14041.9|14039.8|14044.4|14042.7|14041.4|14039.6|176
1588723200000|2020-05-06 00:00:00|14042|14039.9|14043.2|14041.1|14044|14042.4|14039.9|14038.3|464
1588723500000|2020-05-06 00:05:00|14043.1|14041|14052.3|14050.2|14052.7|14051|14042.3|14040.5|561
1588723800000|2020-05-06 00:10:00|14052.4|14050.3|14055.2|14053.1|14059|14056.9|14051.5|14049.7|547
1588724100000|2020-05-06 00:15:00|14054.9|14052.8|14060.8|14058.7|14061.1|14059|14053.5|14052.1|425
1588724400000|2020-05-06 00:20:00|14060.9|14058.8|14061.4|14059.3|14065.8|14063.7|14060.2|14058.2|448
1588724700000|2020-05-06 00:25:00|14061.3|14059.2|14064.3|14062.2|14065|14063.3|14059.5|14057.8|323
1588725000000|2020-05-06 00:30:00|14064.4|14062.3|14065|14062.9|14066.7|14064.6|14062.6|14060.9|392
1588725300000|2020-05-06 00:35:00|14064.9|14062.8|14061.9|14059.8|14065.3|14063.2|14058.5|14056.9|423
1588725600000|2020-05-06 00:40:00|14062|14059.9|14066.7|14065.4|14068.1|14066.4|14061.7|14059.7|381
1588725900000|2020-05-06 00:45:00|14066.6|14065.3|14065.8|14063.7|14068|14066.2|14063.6|14062|358
1588726200000|2020-05-06 00:50:00|14065.9|14063.8|14075.1|14073|14075.3|14073.5|14065.2|14063.5|495
1588726500000|2020-05-06 00:55:00|14074.6|14073.3|14070.1|14068.8|14075.7|14074.1|14069.9|14068.2|485
1588726800000|2020-05-06 01:00:00|14070|14068.7|14072.4|14070.3|14072.9|14071|14066.9|14064.8|511
1588727100000|2020-05-06 01:05:00|14072.5|14070.4|14070|14067.9|14073.2|14071.5|14066|14064.3|542
1588727400000|2020-05-06 01:10:00|14069.9|14067.8|14077.2|14075.1|14078.7|14076.6|14069.6|14067.5|439
1588727700000|2020-05-06 01:15:00|14077|14074.9|14073.2|14071.9|14077.2|14075.1|14071|14068.9|449
1588728000000|2020-05-06 01:20:00|14073.8|14071.7|14066.6|14064.5|14074|14072.2|14066.5|14064.4|410
1588728300000|2020-05-06 01:25:00|14066.7|14064.6|14070.6|14068.5|14071.6|14069.5|14066.2|14064.5|385
1588728600000|2020-05-06 01:30:00|14070.7|14068.6|14058.5|14056.4|14070.7|14068.6|14058|14055.9|623
1588728900000|2020-05-06 01:35:00|14058.6|14056.5|14057.9|14055.8|14060.7|14058.6|14057.7|14055.6|368
1588729200000|2020-05-06 01:40:00|14057.8|14055.7|14059.2|14057.1|14059.3|14057.5|14052.7|14050.6|397
1588729500000|2020-05-06 01:45:00|14059.3|14057.2|14059.2|14057.1|14059.3|14057.4|14055.3|14053.2|421
1588729800000|2020-05-06 01:50:00|14059.3|14057.2|14055.4|14053.3|14059.5|14057.4|14055.1|14053.2|404
1588730100000|2020-05-06 01:55:00|14055.3|14053.2|14057.9|14055.8|14058.4|14056.5|14054.5|14052.8|378
1588730400000|2020-05-06 02:00:00|14058|14055.9|14061.5|14059.4|14063.4|14061.8|14056.6|14054.7|455
1588730700000|2020-05-06 02:05:00|14061.4|14059.3|14058.4|14056.3|14063.9|14062.3|14058.4|14056.3|442
1588731000000|2020-05-06 02:10:00|14058|14055.9|14060.5|14058.4|14060.7|14058.6|14055.5|14053.7|471
1588731300000|2020-05-06 02:15:00|14060.4|14058.3|14057.5|14055.4|14062.7|14060.9|14056.7|14054.6|317
1588731600000|2020-05-06 02:20:00|14057.6|14055.5|14054.2|14052.1|14057.7|14056|14052.7|14051|423
1588731900000|2020-05-06 02:25:00|14054.3|14052.2|14052.4|14050.3|14054.4|14052.3|14051.1|14049.4|365
1588732200000|2020-05-06 02:30:00|14052.6|14050.5|14053.4|14051.3|14054.6|14052.7|14051.9|14050|356
1588732500000|2020-05-06 02:35:00|14053.3|14051.2|14054.6|14052.5|14055.8|14054.2|14052.5|14051|317
1588732800000|2020-05-06 02:40:00|14054.7|14052.6|14054.6|14052.5|14056.3|14054.5|14053.3|14051.4|315
1588733100000|2020-05-06 02:45:00|14054.3|14053|14056.7|14054.6|14057.7|14056|14053.4|14051.5|380
1588733400000|2020-05-06 02:50:00|14056.6|14054.5|14056.7|14054.6|14058|14056.1|14055.6|14053.5|344
1588733700000|2020-05-06 02:55:00|14056.6|14054.5|14053.9|14052.6|14056.9|14054.9|14053.5|14051.8|376
1588734000000|2020-05-06 03:00:00|14054|14052.7|14052.7|14050.6|14055.1|14053.8|14051.1|14049|432
1588734300000|2020-05-06 03:05:00|14052.6|14050.5|14054.6|14052.5|14055|14053.3|14052|14050.2|322
1588734600000|2020-05-06 03:10:00|14054.7|14052.6|14048.8|14047.5|14054.7|14052.6|14048.5|14046.8|308
1588734900000|2020-05-06 03:15:00|14048.7|14047.4|14051.3|14049.2|14051.3|14049.2|14048.5|14046.4|267
1588735200000|2020-05-06 03:20:00|14051.2|14049.1|14053.3|14051.2|14053.9|14052|14050.7|14048.9|260
1588735500000|2020-05-06 03:25:00|14053.1|14051|14052.5|14050.4|14053.2|14051.4|14049.4|14047.5|306
1588735800000|2020-05-06 03:30:00|14052.3|14050.2|14053|14050.9|14053.8|14052.1|14051.7|14049.6|328
1588736100000|2020-05-06 03:35:00|14053.1|14051|14055|14052.9|14055.1|14053.3|14052.5|14050.7|284
1588736400000|2020-05-06 03:40:00|14054.4|14053.1|14055.7|14054.4|14055.8|14054.4|14053.1|14051.4|240
1588736700000|2020-05-06 03:45:00|14055.6|14054.3|14057.7|14056.4|14058|14056.5|14055.5|14053.9|249
1588737000000|2020-05-06 03:50:00|14058.2|14056.1|14057|14055.7|14059|14057.4|14055.8|14054.2|249
1588737300000|2020-05-06 03:55:00|14057.1|14055.8|14056.3|14055|14059.3|14057.6|14056.2|14054.8|188
1588737600000|2020-05-06 04:00:00|14056.2|14054.9|14054.1|14052.8|14056.6|14054.9|14054|14052.4|150
1588737900000|2020-05-06 04:05:00|14054.2|14052.9|14056.7|14055.4|14057.6|14055.8|14053.9|14052.1|245
1588738200000|2020-05-06 04:10:00|14057|14054.9|14053.9|14052.6|14057.4|14055.7|14052.2|14050.5|339
1588738500000|2020-05-06 04:15:00|14054.3|14052.2|14052.7|14051.4|14054.8|14053.2|14052.4|14050.6|205
1588738800000|2020-05-06 04:20:00|14052.6|14051.3|14053.6|14051.5|14055.7|14054|14052.5|14050.8|226
1588739100000|2020-05-06 04:25:00|14053.5|14051.4|14054|14052.7|14054.9|14053.2|14052.2|14050.2|211
1588739400000|2020-05-06 04:30:00|14054.1|14052.8|14056.5|14054.4|14056.8|14055|14054|14052.5|174
1588739700000|2020-05-06 04:35:00|14056.6|14054.5|14055.1|14053|14056.8|14055|14053.4|14051.6|222
1588740000000|2020-05-06 04:40:00|14054.8|14053.5|14053.1|14051.8|14055.3|14053.6|14053|14051.3|153
1588740300000|2020-05-06 04:45:00|14053.5|14051.4|14050.7|14048.6|14053.5|14051.8|14049.8|14048.1|332
1588740600000|2020-05-06 04:50:00|14050.6|14048.5|14047.3|14046|14051.4|14049.5|14047.2|14045.4|264
1588740900000|2020-05-06 04:55:00|14047.4|14046.1|14048.3|14047|14050|14048.3|14047.2|14045.5|215
1588741200000|2020-05-06 05:00:00|14048.7|14046.6|14049.6|14047.5|14049.9|14048.2|14046.8|14045|320
1588741500000|2020-05-06 05:05:00|14049.4|14048.1|14044.9|14043.6|14050.9|14049.2|14042.5|14040.5|269
1588741800000|2020-05-06 05:10:00|14045|14043.7|14045.4|14043.3|14046.2|14044.4|14042.9|14041.4|174
1588742100000|2020-05-06 05:15:00|14045.5|14043.4|14038.3|14037|14045.6|14044|14037.6|14035.8|428
1588742400000|2020-05-06 05:20:00|14038.4|14037.1|14040|14037.9|14041.6|14039.8|14037.4|14035.9|289
1588742700000|2020-05-06 05:25:00|14040.1|14038|14040.7|14038.6|14041.9|14040.2|14039.6|14037.8|251
1588743000000|2020-05-06 05:30:00|14040.8|14038.7|14043.2|14041.9|14043.7|14042|14037.8|14036.1|362
1588743300000|2020-05-06 05:35:00|14043.3|14042|14044.3|14042.2|14044.7|14043|14041.6|14039.6|265
1588743600000|2020-05-06 05:40:00|14044.1|14042|14045.4|14043.3|14046.2|14044.5|14043.7|14042|307
1588743900000|2020-05-06 05:45:00|14045.3|14043.2|14038.1|14036.8|14045.4|14043.7|14036.5|14034.8|345
1588744200000|2020-05-06 05:50:00|14038.2|14036.9|14038.5|14036.4|14041.6|14039.5|14037.4|14035.7|345
1588744500000|2020-05-06 05:55:00|14038.3|14036.2|14038.4|14036.3|14041.2|14039.1|14037.3|14035.6|414
1588744800000|2020-05-06 06:00:00|14038.3|14036.2|14039.6|14037.5|14041.1|14039.2|14034.9|14032.8|401
1588745100000|2020-05-06 06:05:00|14039.7|14037.6|14045.6|14043.5|14046.3|14044.2|14036.1|14034|434
1588745400000|2020-05-06 06:10:00|14045.5|14043.4|14045.4|14043.3|14047.7|14045.6|14045.2|14043.1|316
1588745700000|2020-05-06 06:15:00|14045.5|14043.4|14043.1|14041|14046|14043.9|14043|14040.9|221
1588746000000|2020-05-06 06:20:00|14043|14040.9|14038.2|14036.1|14045.6|14043.9|14038.2|14036.1|384
1588746300000|2020-05-06 06:25:00|14038.3|14036.2|14032.7|14030.6|14038.3|14036.2|14028.3|14026.5|510
1588746600000|2020-05-06 06:30:00|14032.8|14030.7|14024.7|14022.6|14032.8|14031.1|14023.8|14022.3|429
1588746900000|2020-05-06 06:35:00|14024.6|14022.5|14028|14025.9|14030.9|14029.2|14023.8|14022.3|475
1588747200000|2020-05-06 06:40:00|14028.2|14026.1|14032.1|14030.8|14033|14031.3|14027.8|14025.9|428
1588747500000|2020-05-06 06:45:00|14032.5|14031.2|14034.7|14032.6|14034.8|14033|14029.9|14028|426
1588747800000|2020-05-06 06:50:00|14034.8|14032.7|14033.4|14031.3|14035.8|14033.7|14030.1|14028.4|468
1588748100000|2020-05-06 06:55:00|14033.5|14031.4|14032.3|14030.2|14033.6|14031.5|14029.2|14027.1|404
1588748400000|2020-05-06 07:00:00|14032.2|14030.1|14033.9|14032.6|14036.3|14034.7|14031.4|14029.5|540
1588748700000|2020-05-06 07:05:00|14034.1|14032|14037.2|14035.1|14037.8|14035.8|14032.5|14030.8|520
1588749000000|2020-05-06 07:10:00|14037.1|14035|14032.3|14031|14037.2|14035.2|14030.6|14029|502
1588749300000|2020-05-06 07:15:00|14032.9|14030.8|14028|14026.7|14034.8|14033|14025.2|14023.4|587
1588749600000|2020-05-06 07:20:00|14028.1|14026.8|14029.4|14028.1|14034.4|14032.3|14028.1|14026.8|538
1588749900000|2020-05-06 07:25:00|14029.3|14028|14029.3|14028|14031.5|14029.9|14027.1|14025.3|493
1588750200000|2020-05-06 07:30:00|14029.2|14027.9|14035.9|14034.6|14037.6|14035.7|14028.8|14027.5|623
1588750500000|2020-05-06 07:35:00|14036|14034.7|14035.4|14034.1|14038.7|14037.1|14033.4|14031.7|433
1588750800000|2020-05-06 07:40:00|14035.5|14034.2|14034.3|14033|14039.1|14037.4|14034.1|14032.6|437
1588751100000|2020-05-06 07:45:00|14034.2|14032.9|14033.2|14031.1|14034.8|14033.4|14029.3|14027.2|425
1588751400000|2020-05-06 07:50:00|14033.1|14031|14029.8|14027.7|14034.7|14033.1|14028.9|14027.6|425
1588751700000|2020-05-06 07:55:00|14029.9|14027.8|14036.3|14035|14036.3|14035|14029.8|14027.7|436
1588752000000|2020-05-06 08:00:00|14036.2|14034.9|14037.2|14035.1|14038.7|14037.4|14033.9|14032.5|425
1588752300000|2020-05-06 08:05:00|14037.1|14035|14036.4|14035.1|14040.3|14038.6|14035.6|14033.9|472
1588752600000|2020-05-06 08:10:00|14036.5|14035.2|14043.7|14042.4|14044.3|14042.7|14036.4|14035.1|466
1588752900000|2020-05-06 08:15:00|14043.8|14042.5|14044.7|14043.4|14046.1|14044.4|14042.3|14040.6|428
1588753200000|2020-05-06 08:20:00|14044.8|14043.5|14054.6|14053.3|14057|14055|14044.7|14043|589
1588753500000|2020-05-06 08:25:00|14054.7|14053.4|14057.7|14056.4|14059.6|14057.9|14054.4|14052.6|568
1588753800000|2020-05-06 08:30:00|14057.9|14056.6|14055.9|14054.6|14061.8|14060.5|14055.9|14054.5|513
1588754100000|2020-05-06 08:35:00|14056|14054.7|14053.5|14052.2|14060.9|14058.8|14053.3|14051.8|682
1588754400000|2020-05-06 08:40:00|14054|14051.9|14056.7|14055.4|14059.8|14058|14053.2|14051.6|487
1588754700000|2020-05-06 08:45:00|14057|14054.9|14057.4|14056.1|14060.3|14059|14055.1|14053.4|494
1588755000000|2020-05-06 08:50:00|14057.5|14056.2|14054.5|14052.4|14060.5|14059.2|14054.1|14052.2|566
1588755300000|2020-05-06 08:55:00|14054.6|14052.5|14052.3|14051|14056.2|14054.9|14051.9|14050.3|434
1588755600000|2020-05-06 09:00:00|14052.2|14050.9|14059.3|14058|14059.5|14058.2|14051.3|14050|549
1588755900000|2020-05-06 09:05:00|14059.5|14058.2|14062.7|14061.4|14063.3|14061.6|14059.5|14057.9|446
1588756200000|2020-05-06 09:10:00|14062.6|14061.3|14059.4|14057.3|14062.7|14061.4|14057.2|14055.2|422
1588756500000|2020-05-06 09:15:00|14059.3|14057.2|14061.2|14059.9|14062.2|14060.6|14056.3|14055|448
1588756800000|2020-05-06 09:20:00|14061.1|14059.8|14061.6|14059.5|14063.7|14062|14059.1|14057.8|355
1588757100000|2020-05-06 09:25:00|14061.8|14059.7|14063.5|14061.4|14065.3|14063.9|14060.7|14059|417
1588757400000|2020-05-06 09:30:00|14063.8|14061.7|14065.6|14064.3|14066.7|14065.4|14063.1|14061.3|490
1588757700000|2020-05-06 09:35:00|14065.7|14064.4|14070.2|14068.9|14070.3|14068.9|14065.2|14063.4|369
1588758000000|2020-05-06 09:40:00|14070.1|14068.8|14068.1|14066|14071.3|14070|14066.8|14065.1|374
1588758300000|2020-05-06 09:45:00|14067.8|14066.5|14063.1|14061|14069.2|14067.9|14059.7|14057.9|400
1588758600000|2020-05-06 09:50:00|14062.8|14060.7|14065|14063.7|14065.1|14063.7|14061.2|14059.4|343
1588758900000|2020-05-06 09:55:00|14065.2|14063.9|14069.2|14067.1|14069.6|14068.3|14065.2|14063.5|393
1588759200000|2020-05-06 10:00:00|14069.3|14067.2|14069.3|14068|14069.7|14068.1|14064.8|14063|361
1588759500000|2020-05-06 10:05:00|14069.4|14068.1|14068|14066.7|14069.6|14068.1|14065.1|14063.4|342
1588759800000|2020-05-06 10:10:00|14068.1|14066.8|14063.2|14061.9|14068.2|14066.9|14063|14061.4|277
1588760100000|2020-05-06 10:15:00|14063.1|14061.8|14069.2|14067.1|14070|14068.3|14063.1|14061.8|330
1588760400000|2020-05-06 10:20:00|14068.7|14067.4|14067.8|14065.7|14071.2|14069.7|14065.4|14063.7|333
1588760700000|2020-05-06 10:25:00|14067.9|14065.8|14064.3|14063|14068.2|14066.9|14062.4|14060.8|387
1588761000000|2020-05-06 10:30:00|14064.2|14062.9|14058.1|14056.8|14065.5|14063.8|14058.1|14056.8|357
1588761300000|2020-05-06 10:35:00|14058.2|14056.9|14057.3|14056|14060.1|14058.8|14056.3|14055|389
1588761600000|2020-05-06 10:40:00|14057.4|14056.1|14052.6|14051.3|14059.3|14057.8|14052|14050.7|404
1588761900000|2020-05-06 10:45:00|14052.8|14051.5|14048.4|14046.3|14053|14051.7|14047.8|14045.9|395
1588762200000|2020-05-06 10:50:00|14048|14046.7|14051.3|14050|14052.5|14050.9|14047.2|14045.5|370
1588762500000|2020-05-06 10:55:00|14051.2|14049.9|14048.8|14047.5|14051.2|14049.9|14046.9|14045.6|296
1588762800000|2020-05-06 11:00:00|14048.6|14047.3|14053.2|14051.9|14053.3|14052|14044.8|14043.5|356
1588763100000|2020-05-06 11:05:00|14053.3|14052|14056.6|14054.5|14056.6|14055.1|14051.5|14049.7|328
1588763400000|2020-05-06 11:10:00|14056.1|14054.8|14054.6|14053.3|14056.1|14054.8|14053.4|14052.1|326
1588763700000|2020-05-06 11:15:00|14054.7|14053.4|14055.5|14054.2|14058.2|14056.9|14053.4|14052.1|271
1588764000000|2020-05-06 11:20:00|14055.6|14054.3|14057.1|14055.8|14057.1|14055.8|14054|14052.7|322
1588764300000|2020-05-06 11:25:00|14056.8|14055.5|14061.1|14059.8|14061.3|14059.8|14056.6|14055.3|345
1588764600000|2020-05-06 11:30:00|14061|14059.7|14063.5|14062.2|14064.2|14062.9|14057.8|14056.1|324
1588764900000|2020-05-06 11:35:00|14063.4|14062.1|14069.5|14068.2|14070|14068.7|14063.3|14062|371
1588765200000|2020-05-06 11:40:00|14069.6|14068.3|14072.3|14071|14072.8|14071.5|14066.1|14064.8|429
1588765500000|2020-05-06 11:45:00|14072.2|14070.9|14072.3|14071|14073.4|14072.1|14066|14064.7|492
1588765800000|2020-05-06 11:50:00|14072.2|14070.9|14075.2|14073.9|14077.5|14075.8|14071.2|14069.9|362
1588766100000|2020-05-06 11:55:00|14076|14074.7|14082.6|14080.5|14086|14084.7|14076|14074.7|537
1588766400000|2020-05-06 12:00:00|14082.1|14080.8|14084.9|14083.6|14085|14083.6|14079.6|14078.3|462
1588766700000|2020-05-06 12:05:00|14085|14083.7|14084.8|14083.5|14086.6|14084.7|14081.9|14080.2|398
1588767000000|2020-05-06 12:10:00|14084.9|14083.6|14088.1|14085.2|14088.5|14086.3|14081.9|14080.3|426
1588767300000|2020-05-06 12:15:00|14088|14085|14097.6|14096.3|14099.5|14098|14086|14084.3|677
1588767600000|2020-05-06 12:20:00|14097.7|14095.6|14108.9|14106.8|14109.7|14108.3|14097.2|14095.6|721
1588767900000|2020-05-06 12:25:00|14108.8|14106.7|14105.2|14103.9|14110.4|14108.8|14102.8|14100.8|664
1588768200000|2020-05-06 12:30:00|14105.5|14104.2|14105|14103.7|14109.5|14108.2|14103.4|14101.3|617
1588768500000|2020-05-06 12:35:00|14104.9|14103.6|14111.3|14110|14111.5|14110.1|14103.1|14101.3|511
1588768800000|2020-05-06 12:40:00|14111.1|14109.8|14109.7|14107.6|14111.8|14110.2|14105.3|14103.2|676
1588769100000|2020-05-06 12:45:00|14109.6|14107.5|14104.4|14103.1|14111.5|14109.8|14102.1|14100.8|708
1588769400000|2020-05-06 12:50:00|14104.3|14103|14105.9|14104.6|14109|14107.5|14103.6|14101.8|593
1588769700000|2020-05-06 12:55:00|14106.3|14104.2|14105.8|14104.5|14107.9|14106.4|14098.3|14097|794
1588770000000|2020-05-06 13:00:00|14106.1|14104|14102.4|14101.1|14106.1|14104.3|14101.3|14099.5|647
1588770300000|2020-05-06 13:05:00|14102.6|14101.3|14104.5|14103.2|14105.2|14103.6|14102.2|14100.6|493
1588770600000|2020-05-06 13:10:00|14104.6|14103.3|14110.2|14108.1|14110.3|14109|14103.1|14101.8|627
1588770900000|2020-05-06 13:15:00|14110.3|14108.2|14107.7|14106.4|14110.7|14109|14103.6|14101.9|650
1588771200000|2020-05-06 13:20:00|14107.6|14106.3|14109.3|14108|14114.6|14113.1|14106|14104.3|703
1588771500000|2020-05-06 13:25:00|14109.2|14107.9|14109.2|14107.9|14112.6|14110.9|14104.5|14103|581
1588771800000|2020-05-06 13:30:00|14109|14107.7|14096.1|14094|14110.7|14109.4|14094.6|14092.8|862
1588772100000|2020-05-06 13:35:00|14096|14093.9|14103.3|14102|14104|14102.7|14095.8|14093.9|733
1588772400000|2020-05-06 13:40:00|14103.1|14101.8|14108.7|14106.6|14111.7|14109.6|14102.8|14101.3|689
1588772700000|2020-05-06 13:45:00|14108.1|14106.8|14116.1|14114|14116.1|14114.3|14107.1|14105|794
1588773000000|2020-05-06 13:50:00|14115.7|14114.4|14121.1|14119.8|14123.7|14121.6|14115.7|14114.1|960
1588773300000|2020-05-06 13:55:00|14121|14119.7|14124.2|14122.9|14128.8|14126.8|14120.6|14119.2|901
1588773600000|2020-05-06 14:00:00|14124.5|14122.4|14120.3|14119|14124.8|14122.7|14115.2|14113.5|848
1588773900000|2020-05-06 14:05:00|14121.2|14119.1|14137.5|14136.2|14138.4|14136.9|14119.5|14117.4|954
1588774200000|2020-05-06 14:10:00|14137.4|14136.1|14133.3|14132|14137.8|14136.5|14132.7|14131.4|748
1588774500000|2020-05-06 14:15:00|14132.7|14131.4|14123.3|14122|14135.9|14134.4|14123.1|14121.5|829
1588774800000|2020-05-06 14:20:00|14123.8|14122.5|14122.1|14120|14128|14125.9|14118.4|14117|823
1588775100000|2020-05-06 14:25:00|14122|14119.9|14123.4|14121.3|14126.6|14125|14119.4|14117.4|749
1588775400000|2020-05-06 14:30:00|14123.5|14121.4|14120.8|14118.7|14123.5|14121.4|14114.2|14112.2|868
1588775700000|2020-05-06 14:35:00|14120.9|14118.8|14128.7|14126.6|14130.1|14128|14120.7|14118.6|856
1588776000000|2020-05-06 14:40:00|14128.9|14127.6|14133.5|14132.2|14135.7|14133.6|14128.8|14126.7|848
1588776300000|2020-05-06 14:45:00|14133.8|14132.5|14121.3|14119.2|14134.3|14132.6|14119.4|14117.7|899
1588776600000|2020-05-06 14:50:00|14121.4|14119.3|14122.1|14120|14125.8|14123.9|14116.2|14114.1|851
1588776900000|2020-05-06 14:55:00|14122|14119.9|14135.9|14134.6|14137|14135.7|14122|14119.9|912
1588777200000|2020-05-06 15:00:00|14136|14134.7|14135.1|14133.8|14136.7|14135.4|14129.3|14128|795
1588777500000|2020-05-06 15:05:00|14134.6|14133.3|14133.6|14131.5|14139.4|14137.5|14133.6|14131.5|798
1588777800000|2020-05-06 15:10:00|14133.7|14131.6|14138.3|14137|14139|14137.6|14131.9|14130.3|634
1588778100000|2020-05-06 15:15:00|14138.6|14137.3|14142.1|14140|14144.7|14143|14137.2|14135.5|718
1588778400000|2020-05-06 15:20:00|14141.9|14139.8|14150.1|14148.8|14150.2|14148.9|14141.6|14139.5|653
1588778700000|2020-05-06 15:25:00|14150.2|14148.9|14146.5|14144.4|14153.3|14152|14145.3|14143.6|681
1588779000000|2020-05-06 15:30:00|14146|14144.7|14153.7|14151.6|14158.1|14156.3|14143.3|14141.6|739
1588779300000|2020-05-06 15:35:00|14153.8|14151.7|14145.8|14143.7|14158.4|14156.5|14145.3|14143.5|878
1588779600000|2020-05-06 15:40:00|14145.6|14143.5|14150.7|14148.6|14150.8|14148.7|14143.2|14141.6|669
1588779900000|2020-05-06 15:45:00|14150.6|14148.5|14155.1|14153|14155.6|14153.8|14148|14146.3|635
1588780200000|2020-05-06 15:50:00|14155|14152.9|14145.1|14143.8|14156.5|14155.1|14145.1|14143.8|717
1588780500000|2020-05-06 15:55:00|14145.5|14143.4|14144.7|14143.4|14146|14144.4|14139|14137.2|711
1588780800000|2020-05-06 16:00:00|14145.2|14143.1|14145.5|14143.4|14149.1|14147.3|14141|14139.3|776
1588781100000|2020-05-06 16:05:00|14145.6|14143.5|14149.1|14147.8|14151.5|14150.1|14144.4|14142.3|727
1588781400000|2020-05-06 16:10:00|14149|14147.7|14147.8|14146.5|14152.8|14151|14147.3|14145.6|780
1588781700000|2020-05-06 16:15:00|14147.9|14146.6|14140.1|14138.8|14148.4|14146.9|14140|14138.4|642
1588782000000|2020-05-06 16:20:00|14140.2|14138.9|14132.9|14130.8|14141.6|14140|14131.7|14130.2|708
1588782300000|2020-05-06 16:25:00|14133|14130.9|14137.1|14135|14139.7|14138|14131.6|14129.8|941
1588782600000|2020-05-06 16:30:00|14137.3|14135.2|14130.3|14129|14139.3|14137.4|14130.1|14128.6|698
1588782900000|2020-05-06 16:35:00|14130.2|14128.9|14130.6|14129.3|14137.7|14136.4|14129.2|14127.6|629
1588783200000|2020-05-06 16:40:00|14130.5|14129.2|14134.4|14132.3|14136.6|14134.9|14130.2|14128.5|672
1588783500000|2020-05-06 16:45:00|14134.2|14132.9|14130.4|14128.3|14134.8|14133.1|14128.5|14127.1|518
1588783800000|2020-05-06 16:50:00|14129.9|14128.6|14130|14128.7|14132.8|14131.1|14128.2|14126.6|511
1588784100000|2020-05-06 16:55:00|14130.1|14128.8|14134.3|14132.2|14135|14133.2|14126.3|14124.7|658
1588784400000|2020-05-06 17:00:00|14133.5|14131.8|14134.3|14132.2|14138.9|14137.3|14132.7|14131.4|579
1588784700000|2020-05-06 17:05:00|14134.1|14132|14135.7|14134.4|14137.6|14136|14133.3|14131.6|430
1588785000000|2020-05-06 17:10:00|14135.6|14134.3|14133.9|14132.6|14136.7|14134.9|14133.1|14131.4|353
1588785300000|2020-05-06 17:15:00|14133.7|14132.4|14131.1|14129|14137.5|14135.7|14130.5|14129|538
1588785600000|2020-05-06 17:20:00|14131.2|14129.1|14132.7|14131.4|14136.6|14135.1|14130.7|14129.1|522
1588785900000|2020-05-06 17:25:00|14132.8|14131.5|14128.4|14127.1|14133.5|14131.8|14125.7|14124|477
1588786200000|2020-05-06 17:30:00|14128.3|14127|14129.2|14127.1|14129.4|14127.9|14125|14123.1|453
1588786500000|2020-05-06 17:35:00|14129.1|14127|14124.8|14123.5|14129.1|14127.3|14123.9|14122.2|407
1588786800000|2020-05-06 17:40:00|14124.7|14123.4|14122.7|14121.4|14126.4|14124.7|14122|14120.4|368
1588787100000|2020-05-06 17:45:00|14122.8|14121.5|14125.3|14123.2|14125.7|14124|14119.9|14118.1|567
1588787400000|2020-05-06 17:50:00|14125.2|14123.1|14121.2|14119.9|14126|14124.1|14119.5|14118.1|500
1588787700000|2020-05-06 17:55:00|14121.1|14119.8|14122.3|14121|14126.1|14124.4|14120.9|14119.1|475
1588788000000|2020-05-06 18:00:00|14122.2|14120.9|14124.5|14122.4|14128.1|14126|14122.1|14120.5|628
1588788300000|2020-05-06 18:05:00|14124.6|14122.5|14125.9|14123.8|14126.4|14124.3|14121.6|14119.6|588
1588788600000|2020-05-06 18:10:00|14125.8|14123.7|14130.4|14128.3|14131.4|14129.9|14124.2|14122.3|492
1588788900000|2020-05-06 18:15:00|14130.2|14128.1|14125.5|14124.2|14130.7|14129|14124.7|14123.1|579
1588789200000|2020-05-06 18:20:00|14125.9|14123.8|14122.5|14121.2|14126.3|14124.6|14122.1|14120.7|530
1588789500000|2020-05-06 18:25:00|14122.7|14121.4|14126.9|14124.8|14127.3|14125.2|14119.8|14118.3|651
1588789800000|2020-05-06 18:30:00|14127.1|14125.8|14127.8|14125.7|14129.9|14128.1|14126.7|14124.7|578
1588790100000|2020-05-06 18:35:00|14127.5|14125.4|14125.9|14123.8|14129.6|14128|14125.1|14123.4|502
1588790400000|2020-05-06 18:40:00|14126.2|14124.6|14122.4|14121.1|14128.1|14126.5|14121.9|14120.3|526
1588790700000|2020-05-06 18:45:00|14124.7|14123.4|14123.4|14122.1|14126.9|14125.6|14121.4|14119.7|482
1588791000000|2020-05-06 18:50:00|14123.3|14122|14116.9|14115.6|14124.7|14123.4|14116.7|14115.2|537
1588791300000|2020-05-06 18:55:00|14116.8|14115.5|14123.2|14121.9|14124.1|14122.8|14115.7|14114.3|674
1588791600000|2020-05-06 19:00:00|14123.5|14122.2|14123.3|14121.2|14126.9|14124.9|14121.8|14120|482
1588791900000|2020-05-06 19:05:00|14123.1|14121|14119.4|14118.1|14123.1|14121|14118.4|14116.8|494
1588792200000|2020-05-06 19:10:00|14119.9|14117.8|14120.2|14118.9|14122.8|14121.1|14118.9|14117.1|381
1588792500000|2020-05-06 19:15:00|14120.3|14119|14124.6|14123.3|14124.7|14123.4|14119.3|14117.5|565
1588792800000|2020-05-06 19:20:00|14124.7|14123.4|14122.5|14120.4|14125.6|14123.9|14120.1|14118.5|473
1588793100000|2020-05-06 19:25:00|14122.4|14120.3|14121.1|14119.8|14122.6|14120.9|14119.9|14118.1|431
1588793400000|2020-05-06 19:30:00|14121.2|14119.9|14130.1|14128.8|14130.2|14128.9|14121.2|14119.5|431
1588793700000|2020-05-06 19:35:00|14129.4|14128.1|14131.4|14130.1|14131.8|14130.3|14127.9|14126.4|592
1588794000000|2020-05-06 19:40:00|14131.5|14130.2|14139.3|14138|14139.4|14138.1|14131.5|14130.2|559
1588794300000|2020-05-06 19:45:00|14139.4|14138.1|14146.2|14144.1|14146.6|14144.5|14138.4|14137.1|611
1588794600000|2020-05-06 19:50:00|14146.3|14145|14144.6|14142.5|14146.7|14145|14143.6|14141.6|540
1588794900000|2020-05-06 19:55:00|14144.7|14142.6|14147.4|14146.1|14147.7|14146.3|14142.9|14140.8|541
1588795200000|2020-05-06 20:00:00|14147.8|14146.5|14145|14142.9|14151.8|14149.7|14144.7|14142.6|505
1588795500000|2020-05-06 20:05:00|14145.1|14143|14144.4|14142.3|14147.5|14145.4|14142.9|14140.8|296
1588795800000|2020-05-06 20:10:00|14144.7|14142.6|14147|14144.9|14147.5|14145.4|14144.3|14142.2|181
1588796100000|2020-05-06 20:15:00|14146.9|14144.8|14143.4|14141.3|14147.5|14145.4|14142.7|14140.6|183
1588796400000|2020-05-06 20:20:00|14143.5|14141.4|14138.4|14136.3|14143.9|14141.8|14138.3|14136.2|150
1588796700000|2020-05-06 20:25:00|14138.5|14136.4|14140|14137.9|14140.5|14138.4|14136.9|14134.8|281
1588797000000|2020-05-06 20:30:00|14139.8|14137.7|14145.7|14143.6|14146|14143.9|14139.8|14137.7|168
1588797300000|2020-05-06 20:35:00|14145.8|14143.7|14145.3|14143.2|14147.3|14145.2|14144.6|14142.5|231
1588797600000|2020-05-06 20:40:00|14145.4|14143.3|14143.8|14141.7|14145.6|14143.5|14143.1|14141|154
1588797900000|2020-05-06 20:45:00|14143.9|14141.8|14147.5|14145.4|14147.7|14145.6|14143.4|14141.3|229
1588798200000|2020-05-06 20:50:00|14147.4|14145.3|14149.3|14147.2|14150.1|14148|14144.5|14142.3|465
1588798500000|2020-05-06 20:55:00|14149.5|14147.4|14147.8|14144.3|14150.5|14148.4|14143.4|14141.2|429
1588798800000|2020-05-06 21:00:00|14149|14143.6|14149.7|14145.9|14150|14146|14147.7|14139.7|82
1588799100000|2020-05-06 21:05:00|14149.5|14146|14151.2|14146.6|14152.9|14147.5|14149.4|14144.4|230
1588799400000|2020-05-06 21:10:00|14151.6|14146.5|14153.8|14148.1|14155.9|14149.6|14150.2|14144.9|373
1588799700000|2020-05-06 21:15:00|14153.9|14148.2|14151.3|14145.6|14154.8|14148.8|14150.5|14145.2|213
1588800000000|2020-05-06 21:20:00|14151.6|14145.5|14151.3|14146.1|14152.9|14148.4|14148.5|14143.7|181
1588800300000|2020-05-06 21:25:00|14151.5|14146|14152.7|14146.2|14153.8|14147.6|14150.6|14145.4|165
1588800600000|2020-05-06 21:30:00|14152.2|14146.8|14153.7|14147.7|14155.2|14148.9|14150.8|14144.9|296
1588800900000|2020-05-06 21:35:00|14153.5|14148.1|14153.4|14148.2|14155|14149.5|14152.1|14147.1|145
1588801200000|2020-05-06 21:40:00|14152.4|14150.1|14153.3|14148.5|14154.1|14150.1|14151.3|14147|121
1588801500000|2020-05-06 21:45:00|14153.6|14148|14152.7|14147.9|14154.2|14149.5|14151.3|14147.1|201
1588801800000|2020-05-06 21:50:00|14152.9|14147.8|14152|14147.4|14153|14148.1|14149.4|14145.4|278
1588802100000|2020-05-06 21:55:00|14151.9|14147.3|14153.1|14148.7|14153.6|14149.7|14151.6|14146.9|339
1588802400000|2020-05-06 22:00:00|14153|14148.3|14150.4|14147.5|14153|14149|14150.1|14146.7|482
1588802700000|2020-05-06 22:05:00|14150.3|14147.4|14153.1|14150.5|14153.8|14151|14149.8|14147|479
1588803000000|2020-05-06 22:10:00|14153|14150.4|14152.5|14150.4|14155|14152.4|14152.2|14150.1|232
1588803300000|2020-05-06 22:15:00|14152.4|14150.3|14155.1|14153|14155.9|14153.6|14152.1|14150|170
1588803600000|2020-05-06 22:20:00|14155.2|14153.1|14155.7|14153.6|14155.9|14153.8|14154.6|14152.5|160
1588803900000|2020-05-06 22:25:00|14156|14153.9|14166|14163.9|14168.3|14166.2|14155.8|14153.7|396
1588804200000|2020-05-06 22:30:00|14165.9|14163.8|14167.4|14165.3|14168.1|14166|14163.7|14161.4|302
1588804500000|2020-05-06 22:35:00|14167.3|14165.2|14163.1|14161|14167.4|14165.2|14162.1|14160|299
1588804800000|2020-05-06 22:40:00|14163|14160.9|14167.4|14165.3|14167.5|14165.4|14162.9|14160.8|230
1588805100000|2020-05-06 22:45:00|14168.1|14166|14169.7|14167.6|14172.1|14170|14167.5|14165.4|181
1588805400000|2020-05-06 22:50:00|14169.6|14167.5|14171.4|14169.3|14171.5|14169.4|14167.6|14165.5|183
1588805700000|2020-05-06 22:55:00|14171.5|14169.4|14172.7|14170.6|14174.3|14172.2|14171.3|14169.2|192
1588806000000|2020-05-06 23:00:00|14172.1|14170|14168.8|14166.7|14173.9|14171.8|14168.3|14166.2|182
1588806300000|2020-05-06 23:05:00|14168.9|14166.8|14171.9|14169.8|14172.1|14170|14168.6|14166.5|228
1588806600000|2020-05-06 23:10:00|14171.7|14169.6|14170.8|14168.7|14172.8|14170.7|14169.3|14167.2|255
1588806900000|2020-05-06 23:15:00|14171|14168.9|14171.1|14169|14172.2|14170.1|14169.6|14167.5|210
1588807200000|2020-05-06 23:20:00|14171|14168.9|14171.3|14169.2|14172.5|14170.6|14170.7|14168.6|236
1588807500000|2020-05-06 23:25:00|14171.4|14169.3|14170.8|14168.7|14171.7|14169.7|14169.2|14167.1|303
1588807800000|2020-05-06 23:30:00|14170.6|14168.5|14168.7|14166.6|14171.3|14169.2|14167.7|14165.6|239
1588808100000|2020-05-06 23:35:00|14168.8|14166.7|14168.5|14166.4|14169.7|14167.6|14167.9|14165.8|250
1588808400000|2020-05-06 23:40:00|14168.4|14166.3|14167.7|14165.6|14169|14166.9|14166.1|14164|228
1588808700000|2020-05-06 23:45:00|14167.8|14165.7|14167.6|14165.5|14167.9|14165.9|14163.5|14161.4|400
1588809000000|2020-05-06 23:50:00|14167.5|14165.4|14166.7|14164.6|14167.9|14165.8|14165|14163|269
1588809300000|2020-05-06 23:55:00|14166.6|14164.5|14165.1|14163|14166.7|14165.1|14164.3|14162.2|294
1588809600000|2020-05-07 00:00:00|14165.2|14163.1|14156.2|14154.1|14165.2|14163.1|14156.1|14154|605
1588809900000|2020-05-07 00:05:00|14155.9|14153.8|14157.6|14155.5|14160|14157.9|14155.8|14153.7|411
1588810200000|2020-05-07 00:10:00|14157.8|14155.7|14154.2|14152.1|14158|14155.9|14153.1|14151|396
1588810500000|2020-05-07 00:15:00|14154.3|14152.2|14153.5|14151.4|14154.6|14152.5|14151.8|14149.7|350
1588810800000|2020-05-07 00:20:00|14153.6|14151.5|14161.4|14159.3|14161.4|14159.3|14153.5|14151.4|411
1588811100000|2020-05-07 00:25:00|14161.3|14159.2|14161.1|14159|14162.3|14160.5|14159.5|14157.5|368
1588811400000|2020-05-07 00:30:00|14161.2|14159.1|14152.3|14150.2|14161.2|14159.1|14152.2|14150.1|317
1588811700000|2020-05-07 00:35:00|14152.4|14150.3|14149.1|14147|14152.4|14150.3|14147.8|14145.7|350
1588812000000|2020-05-07 00:40:00|14149.2|14147.1|14145.1|14143.8|14149.3|14147.5|14144.4|14142.3|433
1588812300000|2020-05-07 00:45:00|14145.6|14143.5|14145.7|14143.6|14146.6|14144.5|14142.7|14140.6|384
1588812600000|2020-05-07 00:50:00|14145.6|14143.5|14145.6|14143.5|14149.6|14147.5|14144.8|14142.7|407
1588812900000|2020-05-07 00:55:00|14145.7|14143.6|14148.1|14146|14151.2|14149.5|14145.4|14143.6|446
1588813200000|2020-05-07 01:00:00|14147.7|14146.4|14148.9|14146.8|14149.5|14147.4|14145.4|14143.8|465
1588813500000|2020-05-07 01:05:00|14149.1|14147|14147.4|14145.3|14149.5|14147.8|14145.9|14144.1|355
1588813800000|2020-05-07 01:10:00|14147.3|14145.2|14143.9|14141.8|14148|14146.3|14143.2|14141.5|379
1588814100000|2020-05-07 01:15:00|14143.8|14141.7|14142.4|14140.3|14145.4|14143.3|14139|14137.3|362
1588814400000|2020-05-07 01:20:00|14142.3|14140.2|14141.8|14139.7|14142.3|14140.2|14140.1|14138.1|236
1588814700000|2020-05-07 01:25:00|14141.7|14139.6|14142.2|14140.1|14144.6|14143|14141.1|14139.3|294
1588815000000|2020-05-07 01:30:00|14142.6|14140.5|14141|14138.9|14142.7|14140.6|14138.7|14136.6|380
1588815300000|2020-05-07 01:35:00|14140.6|14139.3|14140.7|14138.6|14142.2|14140.6|14139.2|14137.4|380
1588815600000|2020-05-07 01:40:00|14140.6|14138.5|14135|14132.9|14140.6|14138.7|14135|14132.9|333
1588815900000|2020-05-07 01:45:00|14135.2|14133.1|14133|14130.9|14140.5|14138.4|14132.2|14130.1|527
1588816200000|2020-05-07 01:50:00|14132.9|14130.8|14135.7|14133.6|14137.8|14136|14132.6|14130.5|335
1588816500000|2020-05-07 01:55:00|14135.8|14133.7|14135.9|14133.8|14138.3|14136.2|14133.5|14131.6|316
1588816800000|2020-05-07 02:00:00|14135.8|14133.7|14139.4|14138.1|14141.1|14139.5|14135.7|14133.6|331
1588817100000|2020-05-07 02:05:00|14139.2|14137.9|14139.6|14138.3|14142.2|14140.4|14138.8|14136.7|322
1588817400000|2020-05-07 02:10:00|14139.5|14138.2|14139.2|14137.1|14141.4|14139.3|14138.5|14136.4|240
1588817700000|2020-05-07 02:15:00|14139.3|14137.2|14137.9|14135.8|14139.4|14137.3|14136.4|14134.4|261
1588818000000|2020-05-07 02:20:00|14138|14135.9|14135.2|14133.9|14138.3|14136.3|14133.9|14132.2|224
1588818300000|2020-05-07 02:25:00|14135.7|14133.6|14131.8|14130.5|14137.7|14135.9|14131.8|14130|362
1588818600000|2020-05-07 02:30:00|14131.7|14130.4|14134.3|14133|14135.1|14133.3|14131.6|14129.8|272
1588818900000|2020-05-07 02:35:00|14134.7|14132.6|14132.8|14130.7|14134.8|14132.7|14131.3|14129.7|263
1588819200000|2020-05-07 02:40:00|14132.7|14130.6|14132.9|14130.8|14134.8|14133.1|14132.1|14130.4|236
1588819500000|2020-05-07 02:45:00|14133.1|14131|14132.8|14130.7|14133.6|14131.9|14129.9|14128.3|313
1588819800000|2020-05-07 02:50:00|14132.6|14130.5|14132.7|14131.4|14134.6|14132.9|14131.6|14129.9|177
1588820100000|2020-05-07 02:55:00|14132.8|14131.5|14133.9|14131.8|14134|14131.9|14131.5|14129.8|250
1588820400000|2020-05-07 03:00:00|14133.8|14131.7|14128|14125.9|14133.8|14131.7|14126.4|14124.4|339
1588820700000|2020-05-07 03:05:00|14127.7|14126.4|14130.4|14128.3|14130.9|14128.8|14126.8|14124.7|312
1588821000000|2020-05-07 03:10:00|14130.5|14128.4|14126|14123.9|14130.6|14128.5|14125.9|14123.8|283
1588821300000|2020-05-07 03:15:00|14126.1|14124|14127.2|14125.1|14127.5|14125.7|14125.7|14123.6|186
1588821600000|2020-05-07 03:20:00|14127.1|14125|14131.4|14129.3|14131.4|14129.3|14127|14124.9|273
1588821900000|2020-05-07 03:25:00|14130.5|14129.2|14132|14129.9|14132.4|14130.3|14130.3|14128.2|201
1588822200000|2020-05-07 03:30:00|14131.9|14129.8|14132.6|14130.5|14132.8|14130.7|14130.9|14128.9|232
1588822500000|2020-05-07 03:35:00|14132.5|14130.4|14130.3|14128.2|14132.7|14130.7|14128.8|14126.7|262
1588822800000|2020-05-07 03:40:00|14130.4|14128.3|14132.3|14130.2|14132.3|14130.4|14130.4|14128.3|157
1588823100000|2020-05-07 03:45:00|14132.4|14130.3|14134.4|14132.3|14134.9|14133|14132.4|14130.3|214
1588823400000|2020-05-07 03:50:00|14134.6|14132.5|14132.1|14130|14135.6|14133.5|14131.1|14129.2|216
1588823700000|2020-05-07 03:55:00|14132|14129.9|14132.2|14130.1|14133.5|14131.5|14131.4|14129.6|163
1588824000000|2020-05-07 04:00:00|14132|14129.9|14132|14129.9|14132.8|14130.7|14129.7|14128.1|341
1588824300000|2020-05-07 04:05:00|14131.9|14129.8|14132.2|14130.1|14132.5|14130.6|14131.3|14129.2|165
1588824600000|2020-05-07 04:10:00|14132|14129.9|14131|14128.9|14132.5|14130.4|14130.1|14128|239
1588824900000|2020-05-07 04:15:00|14131.1|14129|14130.3|14128.2|14131.2|14129.1|14129|14126.9|335
1588825200000|2020-05-07 04:20:00|14130.2|14128.1|14128.9|14126.8|14130.3|14128.2|14128.4|14126.3|170
1588825500000|2020-05-07 04:25:00|14128.5|14127.2|14128.6|14126.5|14129.4|14127.6|14128.2|14126.4|193
1588825800000|2020-05-07 04:30:00|14128.9|14126.8|14130.2|14128.1|14130.5|14128.8|14128.2|14126.4|222
1588826100000|2020-05-07 04:35:00|14130.1|14128|14129.3|14127.2|14130.2|14128.1|14127.1|14125.3|218
1588826400000|2020-05-07 04:40:00|14129.2|14127.1|14127.4|14125.3|14129.5|14127.5|14126.4|14124.3|263
1588826700000|2020-05-07 04:45:00|14127.3|14125.2|14130.5|14128.4|14130.6|14128.5|14126.7|14124.6|168
1588827000000|2020-05-07 04:50:00|14130.4|14128.3|14130.2|14128.1|14131|14129.3|14128.1|14126|183
1588827300000|2020-05-07 04:55:00|14130.1|14128|14126.8|14124.7|14130.2|14128.1|14126.4|14124.5|176
1588827600000|2020-05-07 05:00:00|14126.7|14124.6|14130.5|14128.4|14130.8|14129.1|14126.7|14124.6|256
1588827900000|2020-05-07 05:05:00|14130.4|14128.3|14131|14128.9|14131.5|14129.7|14130|14128.1|204
1588828200000|2020-05-07 05:10:00|14131.1|14129|14128.5|14126.4|14131.7|14129.6|14127.4|14125.7|297
1588828500000|2020-05-07 05:15:00|14128.6|14126.5|14123.2|14121.1|14130.2|14128.1|14121.8|14120|372
1588828800000|2020-05-07 05:20:00|14123.3|14121.2|14121.5|14120.2|14124|14122.1|14121|14119.4|240
1588829100000|2020-05-07 05:25:00|14121.6|14120.3|14121.5|14119.4|14122.7|14121.3|14120|14117.9|332
1588829400000|2020-05-07 05:30:00|14121.4|14119.3|14121.5|14119.4|14122.2|14120.6|14120.6|14118.9|200
1588829700000|2020-05-07 05:35:00|14121.6|14119.5|14117.4|14115.3|14121.6|14119.5|14117.2|14115.1|244
1588830000000|2020-05-07 05:40:00|14117.3|14115.2|14119.5|14117.4|14119.6|14117.6|14117.2|14115.1|205
1588830300000|2020-05-07 05:45:00|14120.2|14118.1|14118.6|14116.5|14120.2|14118.5|14116.5|14114.4|431
1588830600000|2020-05-07 05:50:00|14118.7|14116.6|14120.7|14118.6|14121.6|14119.9|14118.2|14116.3|260
1588830900000|2020-05-07 05:55:00|14120.8|14118.7|14118.5|14116.4|14120.9|14118.8|14118|14115.7|235
1588831200000|2020-05-07 06:00:00|14118.8|14116.7|14104.6|14102.5|14120.1|14118.1|14099.2|14096.6|776
1588831500000|2020-05-07 06:05:00|14104.3|14102.2|14108.2|14106.1|14109.9|14107.8|14101.7|14099.6|639
1588831800000|2020-05-07 06:10:00|14108.3|14106.2|14111.2|14109.1|14112.4|14110.3|14105.6|14103.5|446
1588832100000|2020-05-07 06:15:00|14111.1|14109|14118|14115.9|14118.7|14116.7|14109.1|14107|451
1588832400000|2020-05-07 06:20:00|14117.9|14115.8|14119.3|14117.2|14120.5|14118.8|14116.8|14115.1|297
1588832700000|2020-05-07 06:25:00|14119.2|14117.1|14118.7|14116.6|14120|14118.1|14116.9|14114.8|304
1588833000000|2020-05-07 06:30:00|14118.6|14116.5|14122.1|14120.8|14122.1|14120.8|14118.4|14116.5|333
1588833300000|2020-05-07 06:35:00|14122.2|14120.9|14127.8|14125.7|14129.1|14127.7|14121.5|14119.7|398
1588833600000|2020-05-07 06:40:00|14127.7|14125.6|14118|14116.7|14128|14125.9|14118|14115.9|446
1588833900000|2020-05-07 06:45:00|14118.1|14116.8|14117.5|14115.4|14121.9|14119.8|14117.1|14115.2|394
1588834200000|2020-05-07 06:50:00|14117.4|14115.3|14116.8|14114.7|14118.5|14116.9|14115.4|14113.3|433
1588834500000|2020-05-07 06:55:00|14116.9|14114.8|14119.2|14117.1|14120.9|14118.8|14115.3|14113.3|332
1588834800000|2020-05-07 07:00:00|14119.3|14117.2|14119.7|14117.6|14123.5|14122.2|14115.8|14113.7|432
1588835100000|2020-05-07 07:05:00|14119.6|14117.5|14106.5|14104.4|14121.6|14120.1|14101.7|14099.6|895
1588835400000|2020-05-07 07:10:00|14106.6|14104.5|14108|14106.7|14112.5|14110.7|14106.3|14104.4|632
1588835700000|2020-05-07 07:15:00|14107.8|14106.5|14099.5|14097.4|14108|14106.5|14094.8|14092.7|912
1588836000000|2020-05-07 07:20:00|14099|14097.7|14102.3|14100.2|14102.9|14100.8|14096|14094.2|627
1588836300000|2020-05-07 07:25:00|14102.4|14100.3|14103.2|14101.1|14104.7|14102.7|14100.4|14098.3|489
1588836600000|2020-05-07 07:30:00|14102.8|14100.7|14099.1|14097|14104.7|14102.9|14097.6|14095.5|557
1588836900000|2020-05-07 07:35:00|14099|14096.9|14103|14100.9|14104.9|14103|14099|14096.9|492
1588837200000|2020-05-07 07:40:00|14103.1|14101|14095.5|14093.4|14103.1|14101|14092.3|14090.4|516
1588837500000|2020-05-07 07:45:00|14095.1|14093|14090.9|14088.8|14096.1|14094.4|14088.9|14086.8|452
1588837800000|2020-05-07 07:50:00|14090.8|14088.7|14088.8|14086.7|14091.1|14089.3|14083.4|14081.8|548
1588838100000|2020-05-07 07:55:00|14088.7|14086.6|14093.4|14091.3|14094.1|14092|14088|14086.2|401
1588838400000|2020-05-07 08:00:00|14093.6|14091.5|14097.3|14096|14101.7|14100|14092.5|14090.6|611
1588838700000|2020-05-07 08:05:00|14097.2|14095.9|14093.8|14091.7|14101.1|14099|14093.4|14091.4|525
1588839000000|2020-05-07 08:10:00|14094.2|14092.1|14095.5|14093.4|14096.6|14094.9|14091.9|14089.8|548
1588839300000|2020-05-07 08:15:00|14095.4|14093.3|14093|14090.9|14095.6|14093.9|14089.1|14087.3|398
1588839600000|2020-05-07 08:20:00|14093.1|14091|14088.4|14086.3|14095.7|14093.6|14085.9|14084.3|540
1588839900000|2020-05-07 08:25:00|14088.5|14086.4|14085.3|14084|14089.7|14088|14085.2|14083.4|442
1588840200000|2020-05-07 08:30:00|14085.2|14083.9|14085.3|14084|14086.1|14084.3|14079.4|14078.1|478
1588840500000|2020-05-07 08:35:00|14085.2|14083.9|14084.6|14082.5|14086.7|14085|14080.5|14078.7|414
1588840800000|2020-05-07 08:40:00|14084.5|14082.4|14086.7|14084.6|14086.8|14085|14081.2|14079.5|446
1588841100000|2020-05-07 08:45:00|14086.6|14084.5|14083.4|14081.3|14088.5|14086.8|14082.5|14080.8|344
1588841400000|2020-05-07 08:50:00|14083.1|14081.8|14091.3|14090|14092.3|14090.5|14081.5|14079.8|474
1588841700000|2020-05-07 08:55:00|14091.5|14090.2|14092.3|14091|14093.2|14091.6|14089.1|14087.5|327
1588842000000|2020-05-07 09:00:00|14092.4|14091.1|14091.1|14089.8|14092.4|14091.1|14087.2|14085.6|328
1588842300000|2020-05-07 09:05:00|14091|14089.7|14090.2|14088.9|14093.1|14091.7|14087.5|14086.2|478
1588842600000|2020-05-07 09:10:00|14090.6|14088.5|14090.6|14088.5|14093.6|14091.6|14088.1|14086.3|398
1588842900000|2020-05-07 09:15:00|14090.5|14088.4|14089.9|14088.6|14090.7|14089.4|14085.2|14083.5|431
1588843200000|2020-05-07 09:20:00|14090|14088.7|14087.5|14086.2|14093|14091.7|14086.5|14085|497
1588843500000|2020-05-07 09:25:00|14087.4|14086.1|14081.8|14080.5|14088.3|14086.6|14081.2|14079.9|451
1588843800000|2020-05-07 09:30:00|14081.7|14080.4|14074.9|14073.6|14082.3|14080.8|14074.7|14073.4|355
1588844100000|2020-05-07 09:35:00|14074.8|14073.5|14076.3|14074.2|14082.1|14080.5|14071.1|14069.7|710
1588844400000|2020-05-07 09:40:00|14076.2|14074.1|14078.3|14077|14079.9|14078.3|14075.3|14073.6|579
1588844700000|2020-05-07 09:45:00|14078.7|14077.4|14076.5|14074.4|14081.7|14079.9|14074.1|14072.4|564
1588845000000|2020-05-07 09:50:00|14075.8|14074.5|14079.6|14077.5|14081.2|14079.5|14072.9|14071.1|650
1588845300000|2020-05-07 09:55:00|14079.7|14077.6|14078.6|14076.5|14079.7|14078|14073.9|14072.2|493
1588845600000|2020-05-07 10:00:00|14078.5|14076.4|14084.5|14082.4|14085.3|14083.8|14076.3|14074.5|521
1588845900000|2020-05-07 10:05:00|14084.4|14083.1|14070.3|14069|14084.8|14083.3|14069.7|14068|621
1588846200000|2020-05-07 10:10:00|14070.4|14069.1|14073.2|14071.9|14074.9|14072.8|14069|14067.1|476
1588846500000|2020-05-07 10:15:00|14073|14071.7|14070|14068.7|14073.9|14071.8|14066.3|14065|489
1588846800000|2020-05-07 10:20:00|14070.2|14068.9|14073|14070.9|14074.6|14073|14069.7|14067.9|402
1588847100000|2020-05-07 10:25:00|14073.1|14071|14075.8|14074.5|14079.4|14077.3|14071.3|14069.5|487
1588847400000|2020-05-07 10:30:00|14075.9|14074.6|14080.4|14078.3|14080.5|14079.2|14071.2|14069.3|477
1588847700000|2020-05-07 10:35:00|14080.3|14078.2|14079.8|14078.5|14081.5|14080.2|14077.1|14075.8|427
1588848000000|2020-05-07 10:40:00|14079.6|14078.3|14080.8|14078.7|14082.8|14081.3|14078.7|14076.8|447
1588848300000|2020-05-07 10:45:00|14080.3|14079|14086.7|14085.4|14087|14085.5|14080.3|14078.8|415
1588848600000|2020-05-07 10:50:00|14086.8|14085.5|14081.7|14080.4|14090.9|14089.5|14081.3|14080|515
1588848900000|2020-05-07 10:55:00|14081.9|14080.6|14082.7|14081.4|14082.9|14081.5|14077.9|14076.6|455
1588849200000|2020-05-07 11:00:00|14082.6|14081.3|14082.3|14081|14084.6|14083.3|14080.5|14078.8|563
1588849500000|2020-05-07 11:05:00|14082.4|14081.1|14078.7|14077.4|14084|14082.5|14077.2|14075.7|401
1588849800000|2020-05-07 11:10:00|14078.6|14077.3|14078.1|14076|14080.3|14079|14076.7|14075.1|361
1588850100000|2020-05-07 11:15:00|14078|14075.9|14076.7|14075.4|14078.3|14076.9|14074.7|14073.4|451
1588850400000|2020-05-07 11:20:00|14076.8|14075.5|14074.6|14072.5|14078.6|14077.3|14071.4|14070.1|320
1588850700000|2020-05-07 11:25:00|14075|14072.9|14076.1|14074.8|14077.1|14075.2|14072.6|14071.1|394
1588851000000|2020-05-07 11:30:00|14076|14074.7|14073.3|14072|14077|14075.4|14072.1|14070.8|287
1588851300000|2020-05-07 11:35:00|14073.2|14071.9|14074.7|14073.4|14076.4|14075|14073.1|14071.8|296
1588851600000|2020-05-07 11:40:00|14074.8|14073.5|14077.3|14076|14080.2|14078.9|14074.4|14073.1|331
1588851900000|2020-05-07 11:45:00|14077.2|14075.9|14082.2|14080.9|14082.5|14081.1|14076.9|14075.6|253
1588852200000|2020-05-07 11:50:00|14082.3|14081|14077.1|14075.8|14082.3|14081|14076.2|14074.9|346
1588852500000|2020-05-07 11:55:00|14077.2|14075.9|14076.8|14075.5|14079.6|14078|14072.1|14070.8|554
1588852800000|2020-05-07 12:00:00|14077.4|14076.1|14076.4|14075.1|14080.2|14078.3|14075|14073.5|525
1588853100000|2020-05-07 12:05:00|14076.3|14075|14078.7|14076.6|14079.7|14078.1|14073.1|14071.4|425
1588853400000|2020-05-07 12:10:00|14078.6|14076.5|14078|14076.7|14079.9|14078.5|14075.7|14074.4|417
1588853700000|2020-05-07 12:15:00|14078.1|14076.8|14072.2|14070.9|14078.1|14076.8|14071.7|14070.1|487
1588854000000|2020-05-07 12:20:00|14072.1|14070.8|14066.2|14064.9|14073.2|14071.5|14065.5|14064|449
1588854300000|2020-05-07 12:25:00|14066.1|14064.8|14070.6|14065.8|14070.9|14066.3|14064.8|14063.5|385
1588854600000|2020-05-07 12:30:00|14070.5|14065.4|14077.6|14076.3|14078|14076.4|14067.8|14065.3|629
1588854900000|2020-05-07 12:35:00|14077.9|14075.8|14073.2|14071.9|14078|14076.3|14072.5|14071.2|488
1588855200000|2020-05-07 12:40:00|14073.3|14072|14067.4|14065.3|14077.8|14076|14066.6|14065|493
1588855500000|2020-05-07 12:45:00|14066.9|14065.6|14071.7|14069.6|14073.2|14071.3|14065.7|14064|397
1588855800000|2020-05-07 12:50:00|14071.8|14069.7|14072.9|14071.6|14075.4|14073.6|14070.9|14069.6|353
1588856100000|2020-05-07 12:55:00|14073|14071.7|14072.3|14070.2|14075.4|14073.8|14069|14067.3|441
1588856400000|2020-05-07 13:00:00|14072.7|14070.6|14075.9|14074.6|14079|14077.7|14070.2|14068.9|424
1588856700000|2020-05-07 13:05:00|14076|14074.7|14079.9|14078.6|14082.3|14080.6|14076|14074.7|520
1588857000000|2020-05-07 13:10:00|14080|14078.7|14078.3|14077|14082.5|14080.6|14076.7|14075.2|392
1588857300000|2020-05-07 13:15:00|14078.2|14076.9|14073|14071.7|14079.4|14077.6|14069.6|14068.3|472
1588857600000|2020-05-07 13:20:00|14073.1|14071.8|14076.9|14075.6|14077.4|14075.6|14072|14070.5|447
1588857900000|2020-05-07 13:25:00|14077|14075.7|14083.4|14082.1|14086.2|14084.5|14077|14075.7|535
1588858200000|2020-05-07 13:30:00|14083.3|14082|14078.4|14077.1|14083.5|14082.2|14075.7|14074.1|774
1588858500000|2020-05-07 13:35:00|14078.5|14077.2|14077.2|14075.9|14084.6|14082.7|14073.6|14072.3|822
1588858800000|2020-05-07 13:40:00|14077.3|14076|14080|14078.7|14081|14079.2|14076|14073.9|758
1588859100000|2020-05-07 13:45:00|14080.4|14078.3|14086|14084.7|14087.7|14086.4|14080.1|14078.3|712
1588859400000|2020-05-07 13:50:00|14085.9|14084.6|14054.9|14053.6|14086.7|14085|14051.9|14049.8|791
1588859700000|2020-05-07 13:55:00|14055.4|14053.3|14063|14060.5|14065.3|14061.3|14050|14048.2|771
1588860000000|2020-05-07 14:00:00|14062.7|14060.6|14062.2|14060.1|14068.1|14066.7|14060.2|14058.4|919
1588860300000|2020-05-07 14:05:00|14062.3|14060.2|14050.8|14048.7|14066|14064.3|14050.2|14048.6|799
1588860600000|2020-05-07 14:10:00|14050.7|14048.6|14056.3|14054.2|14059|14056.9|14048.7|14046.6|753
1588860900000|2020-05-07 14:15:00|14056.4|14054.3|14049|14047.7|14058.5|14057|14048.6|14046.8|655
1588861200000|2020-05-07 14:20:00|14049.4|14047.3|14047.4|14045.3|14054.8|14052.9|14047.1|14045.2|511
1588861500000|2020-05-07 14:25:00|14047.5|14045.4|14042.9|14040.8|14054.3|14052.6|14027.7|14025.6|830
1588861800000|2020-05-07 14:30:00|14042.8|14040.7|14048.1|14046.8|14049.8|14047.7|14038.5|14036.4|907
1588862100000|2020-05-07 14:35:00|14048|14046.7|14047.5|14045.4|14053.6|14051.5|14045.3|14043.5|752
1588862400000|2020-05-07 14:40:00|14047.4|14045.3|14031.1|14029|14049.4|14047.3|14029.7|14027.6|713
1588862700000|2020-05-07 14:45:00|14031.2|14029.1|14032|14029.9|14037.5|14035.4|14028.7|14026.6|830
1588863000000|2020-05-07 14:50:00|14032.2|14030.1|14034|14031.9|14036.2|14034.1|14029.7|14027.6|748
1588863300000|2020-05-07 14:55:00|14033.9|14031.8|14029.7|14027.6|14034|14031.9|14017.7|14015.6|947
1588863600000|2020-05-07 15:00:00|14028.9|14026.8|14024.1|14022|14030.9|14029.1|14023.2|14021.3|809
1588863900000|2020-05-07 15:05:00|14023.9|14021.8|14023.9|14021.8|14027.3|14025.2|14020.6|14018.5|635
1588864200000|2020-05-07 15:10:00|14024.1|14022|14025.5|14023.4|14026.2|14024.1|14020.8|14018.7|598
1588864500000|2020-05-07 15:15:00|14025.4|14023.3|14004.7|14002.6|14025.4|14023.3|14004.4|14002.3|665
1588864800000|2020-05-07 15:20:00|14004.4|14002.3|14008.1|14006|14008.2|14006.1|13999.3|13997.2|808
1588865100000|2020-05-07 15:25:00|14008|14005.9|14005|14002.9|14008.7|14006.9|14002.8|14000.7|592
1588865400000|2020-05-07 15:30:00|14004.9|14002.8|13999.1|13997|14005.6|14003.5|13993.6|13991.8|623
1588865700000|2020-05-07 15:35:00|13999|13996.9|13993.6|13991.5|13999.2|13997.1|13989.8|13987.9|686
1588866000000|2020-05-07 15:40:00|13993.5|13991.4|13976.8|13974.7|13993.5|13991.4|13971.4|13969.3|911
1588866300000|2020-05-07 15:45:00|13976.9|13974.8|13974.8|13972.7|13979.3|13977.2|13970.2|13968.2|903
1588866600000|2020-05-07 15:50:00|13974.9|13972.8|13977.4|13975.3|13980.3|13978.7|13969.3|13968|704
1588866900000|2020-05-07 15:55:00|13977.3|13975.2|13975.4|13973.3|13978.2|13976.4|13970.1|13968.3|744
1588867200000|2020-05-07 16:00:00|13975.2|13973.1|13972.8|13970.7|13975.8|13974.1|13969.6|13968|789
1588867500000|2020-05-07 16:05:00|13972.9|13970.8|13975.9|13973.8|13977.6|13975.7|13970.8|13969|507
1588867800000|2020-05-07 16:10:00|13975.8|13973.7|13962.9|13960.8|13977.3|13975.2|13961.7|13959.8|708
1588868100000|2020-05-07 16:15:00|13963.1|13961|13966.4|13964.3|13968.8|13967.1|13961.5|13959.4|741
1588868400000|2020-05-07 16:20:00|13966.3|13964.2|13965.7|13963.6|13974.1|13972.1|13964.4|13962.3|645
1588868700000|2020-05-07 16:25:00|13965.9|13963.8|13961.1|13959.8|13967.2|13965.1|13956.2|13954.4|663
1588869000000|2020-05-07 16:30:00|13961.7|13959.6|13961.3|13959.2|13962.9|13961|13953.5|13952.2|725
1588869300000|2020-05-07 16:35:00|13961.4|13959.3|13965.2|13963.1|13968.8|13966.7|13960.7|13958.7|646
1588869600000|2020-05-07 16:40:00|13965|13962.9|13973.5|13971.4|13973.7|13971.8|13963.4|13961.3|623
1588869900000|2020-05-07 16:45:00|13973.6|13971.5|13980|13978.7|13981.5|13979.7|13970.1|13968.4|685
1588870200000|2020-05-07 16:50:00|13980.5|13978.4|13985.9|13983.8|13986.2|13984.1|13976.9|13974.8|755
1588870500000|2020-05-07 16:55:00|13985.8|13983.7|13981.2|13979.1|13988.2|13986.1|13980.7|13978.6|629
1588870800000|2020-05-07 17:00:00|13981.3|13979.2|13976.2|13974.1|13983.3|13981.2|13976|13973.9|517
1588871100000|2020-05-07 17:05:00|13976.3|13974.2|13986.2|13984.1|13986.3|13984.6|13975.6|13973.5|461
1588871400000|2020-05-07 17:10:00|13986.1|13984|13986.4|13984.3|13987.3|13985.2|13983.6|13981.7|428
1588871700000|2020-05-07 17:15:00|13986.6|13984.5|13987.7|13985.6|13988.9|13986.8|13985.2|13983.1|427
1588872000000|2020-05-07 17:20:00|13987.3|13985.2|13986|13983.9|13991.6|13989.7|13984.7|13982.6|491
1588872300000|2020-05-07 17:25:00|13986.1|13984|13984.6|13982.5|13988.6|13986.6|13982.9|13980.8|608
1588872600000|2020-05-07 17:30:00|13984.5|13982.4|13986.9|13984.8|13990.1|13988.4|13984.2|13982.1|614
1588872900000|2020-05-07 17:35:00|13986.8|13984.7|13970.7|13968.6|13986.9|13984.8|13969.2|13967.1|712
1588873200000|2020-05-07 17:40:00|13970.6|13968.5|13977.6|13975.5|13977.7|13975.6|13968.1|13966|585
1588873500000|2020-05-07 17:45:00|13977.5|13975.4|13978.9|13976.8|13979.4|13977.6|13973.1|13971|681
1588873800000|2020-05-07 17:50:00|13978.8|13976.7|13981.2|13979.1|13983.4|13981.3|13976|13974|669
1588874100000|2020-05-07 17:55:00|13981.1|13979|13975.6|13974.3|13982.2|13980.4|13975.3|13973.4|520
1588874400000|2020-05-07 18:00:00|13975.7|13974.4|13977.8|13975.7|13978.9|13976.8|13970.8|13968.7|593
1588874700000|2020-05-07 18:05:00|13977.9|13975.8|13982.1|13980|13982.4|13980.5|13976.1|13974.1|420
1588875000000|2020-05-07 18:10:00|13982.2|13980.1|13979.5|13977.4|13982.6|13980.5|13978.5|13976.4|525
1588875300000|2020-05-07 18:15:00|13979.6|13977.5|13970.5|13968.4|13979.6|13977.5|13969.5|13967.8|659
1588875600000|2020-05-07 18:20:00|13970.4|13968.3|13979.2|13977.1|13982|13979.9|13969.6|13967.5|670
1588875900000|2020-05-07 18:25:00|13979.1|13977|13976.7|13974.6|13981|13978.9|13974.7|13972.6|693
1588876200000|2020-05-07 18:30:00|13976.6|13974.5|13987.7|13985.6|13987.8|13985.7|13975.3|13973.2|562
1588876500000|2020-05-07 18:35:00|13987|13984.9|13992|13989.9|13994.4|13992.3|13985.7|13983.6|537
1588876800000|2020-05-07 18:40:00|13991.9|13989.8|13992.8|13990.7|13992.9|13990.8|13989.9|13987.8|417
1588877100000|2020-05-07 18:45:00|13992.7|13990.6|13991.3|13989.2|13995.8|13994|13990.9|13989|471
1588877400000|2020-05-07 18:50:00|13991.2|13989.1|13988.9|13986.8|13994.1|13992|13988.4|13986.6|442
1588877700000|2020-05-07 18:55:00|13989|13986.9|13993|13990.9|13994.4|13992.7|13988.5|13986.7|374
1588878000000|2020-05-07 19:00:00|13993.6|13991.5|13997.7|13995.6|13997.7|13995.6|13993.3|13991.2|430
1588878300000|2020-05-07 19:05:00|13997.8|13995.7|13995.8|13993.7|13998.6|13996.7|13990.7|13988.6|392
1588878600000|2020-05-07 19:10:00|13995.9|13993.8|13996.6|13994.5|13997.6|13995.5|13992.5|13990.4|493
1588878900000|2020-05-07 19:15:00|13996.7|13994.6|13996.3|13995|14003.9|14002.1|13996.2|13994.3|623
1588879200000|2020-05-07 19:20:00|13996.6|13994.5|13995|13992.9|13997.5|13995.4|13992.7|13990.6|545
1588879500000|2020-05-07 19:25:00|13994.9|13992.8|13997.7|13995.6|14001.9|14000|13994.9|13992.8|398
1588879800000|2020-05-07 19:30:00|13997|13995.7|14003.4|14001.3|14004.2|14002.2|13996.9|13995|551
1588880100000|2020-05-07 19:35:00|14003.5|14001.4|14004.6|14002.5|14004.8|14002.8|14000|13997.9|442
1588880400000|2020-05-07 19:40:00|14004.7|14002.6|14005.7|14004.4|14007.8|14005.7|14003.5|14001.6|558
1588880700000|2020-05-07 19:45:00|14005.6|14004.3|14003.6|14001.5|14006.3|14004.7|14003.1|14001.2|415
1588881000000|2020-05-07 19:50:00|14004.2|14002.1|14000.8|13998.7|14004.2|14002.1|13999.3|13998|431
1588881300000|2020-05-07 19:55:00|14000.9|13998.8|13999.4|13997.3|14004.5|14003|13999.4|13997.3|500
1588881600000|2020-05-07 20:00:00|13999.3|13997.2|14000.1|13998|14002.9|14001|13997.6|13995.5|429
1588881900000|2020-05-07 20:05:00|14000.3|13998.2|14001.3|13999.2|14001.3|13999.2|13998.5|13996.5|330
1588882200000|2020-05-07 20:10:00|14001.2|13999.1|13996.7|13994.6|14002.1|14000|13996|13993.9|225
1588882500000|2020-05-07 20:15:00|13997|13994.9|13992.3|13990.2|13997.1|13995|13992.1|13990|199
1588882800000|2020-05-07 20:20:00|13992.4|13990.3|13996.3|13994.2|13996.6|13994.7|13992.4|13990.3|221
1588883100000|2020-05-07 20:25:00|13996.4|13994.3|13993.3|13992|13997.3|13995.2|13991|13988.9|274
1588883400000|2020-05-07 20:30:00|13992.8|13991.5|13991.7|13989.6|13993.9|13992.3|13989.2|13987.5|202
1588883700000|2020-05-07 20:35:00|13991.6|13989.5|13991.8|13989.7|13993.4|13991.6|13989.6|13987.5|323
1588884000000|2020-05-07 20:40:00|13992|13989.9|13991.2|13989.9|13992.6|13990.7|13990.9|13988.8|153
1588884300000|2020-05-07 20:45:00|13991.5|13989.4|13987.8|13985.7|13991.5|13989.4|13984.7|13982.6|345
1588884600000|2020-05-07 20:50:00|13987.7|13985.6|13982.7|13980.6|13987.7|13985.7|13978.4|13976.3|397
1588884900000|2020-05-07 20:55:00|13982.6|13980.5|13974.9|13972.2|13982.8|13980.7|13972|13969.4|601
1588885200000|2020-05-07 21:00:00|13975.3|13970.9|13980.5|13976.9|13980.9|13977.1|13975|13970.8|110
1588885500000|2020-05-07 21:05:00|13981.3|13977.4|13981.4|13977.1|13981.5|13978|13978.6|13975.1|194
1588885800000|2020-05-07 21:10:00|13981.3|13977.4|13983.2|13979.1|13984|13980.5|13977.6|13975.4|296
1588886100000|2020-05-07 21:15:00|13983.1|13979|13983.8|13981|13985.1|13981.9|13981.4|13978.2|214
1588886400000|2020-05-07 21:20:00|13983.9|13981.6|13984.6|13981.8|13986.2|13982.3|13983.9|13980.7|137
1588886700000|2020-05-07 21:25:00|13984.8|13982|13985.7|13983.6|13986.7|13983.8|13984.1|13981.3|216
1588887000000|2020-05-07 21:30:00|13986|13983.5|13990.7|13986.5|14000.1|13992.1|13985.2|13981.6|429
1588887300000|2020-05-07 21:35:00|13990.5|13986.4|13988.1|13985.8|13991.4|13987.2|13987.7|13984.8|251
1588887600000|2020-05-07 21:40:00|13988.2|13986.1|13987.1|13983.7|13988.3|13986.1|13986.4|13982.6|250
1588887900000|2020-05-07 21:45:00|13987|13983.5|13985.2|13983.1|13987.4|13984.2|13984.7|13982.1|202
1588888200000|2020-05-07 21:50:00|13985.5|13983.2|13985.5|13983.4|13986|13983.7|13984.9|13982.3|155
1588888500000|2020-05-07 21:55:00|13985.6|13983.5|13985.2|13983.1|13990.1|13985.6|13985.2|13982.1|203
1588888800000|2020-05-07 22:00:00|13985.7|13983.3|13982.1|13980|13986.4|13984.3|13980|13977.9|306
1588889100000|2020-05-07 22:05:00|13981.9|13979.8|13984.2|13982.1|13984.9|13982.3|13981.8|13979.4|198
1588889400000|2020-05-07 22:10:00|13984.1|13982|13984.7|13982.4|13986.6|13984.5|13983.9|13981.3|253
1588889700000|2020-05-07 22:15:00|13984.8|13982.5|13981.4|13979.3|13984.9|13982.7|13981.2|13978.7|199
1588890000000|2020-05-07 22:20:00|13981.6|13979.5|13976.5|13974.4|13982.1|13979.8|13976.1|13973.6|246
1588890300000|2020-05-07 22:25:00|13976.3|13974.2|13972.2|13968.9|13977.6|13975|13970.2|13967.7|245
1588890600000|2020-05-07 22:30:00|13972.3|13968.8|13970.8|13968.7|13972.5|13970.2|13970.5|13967.7|319
1588890900000|2020-05-07 22:35:00|13970.9|13968.8|13970.3|13968.2|13971.4|13969.2|13969.4|13967.3|393
1588891200000|2020-05-07 22:40:00|13970.2|13968.1|13970.4|13968.3|13970.6|13968.8|13969.3|13967.2|75
1588891500000|2020-05-07 22:45:00|13970.3|13968.2|13972.8|13970.7|13974.4|13972.3|13969.4|13967.3|196
1588891800000|2020-05-07 22:50:00|13972.7|13970.6|13968.5|13966.4|13973.3|13971.3|13968.3|13966.2|149
1588892100000|2020-05-07 22:55:00|13968.6|13966.5|13964.7|13962.6|13969.5|13967.4|13963.8|13961.9|263
1588892400000|2020-05-07 23:00:00|13964.4|13963.1|13969.8|13967.7|13970.2|13968.1|13961.3|13959.2|413
1588892700000|2020-05-07 23:05:00|13969.9|13967.8|13968.8|13966.7|13970.6|13968.5|13968.5|13966.4|208
1588893000000|2020-05-07 23:10:00|13968.7|13966.6|13970.4|13968.3|13971|13968.9|13967.3|13965.3|223
1588893300000|2020-05-07 23:15:00|13970.6|13968.5|13975.6|13973.5|13976|13973.9|13969.4|13967.3|225
1588893600000|2020-05-07 23:20:00|13975.7|13973.6|13975.7|13973.6|13975.8|13973.7|13973.3|13971.2|200
1588893900000|2020-05-07 23:25:00|13975.8|13973.7|13977|13974.9|13978.3|13976.2|13974.2|13972.3|196
1588894200000|2020-05-07 23:30:00|13976.9|13974.8|13976.9|13974.8|13978|13975.9|13975.4|13973.3|206
1588894500000|2020-05-07 23:35:00|13976.8|13974.7|13979.9|13977.8|13980|13977.9|13976.4|13974.3|184
1588894800000|2020-05-07 23:40:00|13979.7|13977.6|13983.2|13981.1|13983.4|13981.3|13979.4|13977.3|283
1588895100000|2020-05-07 23:45:00|13982.4|13980.3|13982.8|13980.7|13984|13981.9|13981.7|13979.9|296
1588895400000|2020-05-07 23:50:00|13982.7|13980.6|13975.8|13973.7|13982.7|13980.6|13975.7|13973.6|262
1588895700000|2020-05-07 23:55:00|13975.9|13973.8|13975.1|13973|13976.8|13974.7|13970.4|13968.3|398
1588896000000|2020-05-08 00:00:00|13974.5|13972.4|13973|13970.9|13975.3|13973.4|13972.2|13970.1|418
1588896300000|2020-05-08 00:05:00|13972.9|13970.8|13976.8|13974.7|13978.1|13976.3|13972.6|13970.7|330
1588896600000|2020-05-08 00:10:00|13976.7|13974.6|13974.8|13972.7|13977.4|13975.3|13973.7|13972.4|220
1588896900000|2020-05-08 00:15:00|13974.7|13972.6|13970.5|13968.4|13975.4|13973.8|13969.3|13967.2|369
1588897200000|2020-05-08 00:20:00|13970.9|13968.8|13968.4|13966.3|13972|13970.1|13967.3|13965.2|230
1588897500000|2020-05-08 00:25:00|13968.5|13966.4|13969.1|13967|13969.2|13967.3|13965.3|13963.6|222
1588897800000|2020-05-08 00:30:00|13969.3|13967.2|13964.6|13962.5|13969.3|13967.5|13964.3|13962.2|187
1588898100000|2020-05-08 00:35:00|13964.7|13962.6|13951.4|13949.3|13964.7|13962.6|13949.5|13947.4|585
1588898400000|2020-05-08 00:40:00|13951.5|13949.4|13947.9|13945.8|13951.6|13949.5|13946.3|13944.2|505
1588898700000|2020-05-08 00:45:00|13948.2|13946.1|13936.3|13934.2|13948.2|13946.2|13936|13934.2|543
1588899000000|2020-05-08 00:50:00|13935.5|13933.6|13938.7|13936.6|13939.5|13937.4|13932.4|13930.6|658
1588899300000|2020-05-08 00:55:00|13938.6|13936.5|13938.3|13936.2|13939.1|13937|13933.9|13931.8|387
1588899600000|2020-05-08 01:00:00|13938.4|13936.3|13934.6|13932.5|13938.4|13936.3|13931.4|13929.5|419
1588899900000|2020-05-08 01:05:00|13934.7|13932.6|13933.8|13931.7|13934.7|13932.6|13926.9|13925|587
1588900200000|2020-05-08 01:10:00|13933.7|13931.6|13936.5|13934.4|13938.5|13936.4|13931.7|13929.6|415
1588900500000|2020-05-08 01:15:00|13936.7|13934.6|13940.8|13938.7|13942.1|13940|13931.7|13929.6|484
1588900800000|2020-05-08 01:20:00|13940.7|13938.6|13939.3|13937.2|13942.3|13940.2|13936.5|13934.4|449
1588901100000|2020-05-08 01:25:00|13939.4|13937.3|13934.9|13932.8|13939.8|13937.7|13934.5|13932.4|435
1588901400000|2020-05-08 01:30:00|13934.8|13932.7|13940.4|13938.3|13941|13938.9|13933.5|13931.4|437
1588901700000|2020-05-08 01:35:00|13940.5|13938.4|13929.6|13927.5|13940.6|13938.5|13927.5|13925.4|628
1588902000000|2020-05-08 01:40:00|13930|13927.9|13932.2|13930.1|13933|13930.9|13929.7|13927.6|474
1588902300000|2020-05-08 01:45:00|13931.8|13929.7|13926.4|13924.3|13933.6|13931.5|13926|13924.2|411
1588902600000|2020-05-08 01:50:00|13926.5|13924.4|13931.8|13929.7|13931.9|13929.8|13926.5|13924.4|519
1588902900000|2020-05-08 01:55:00|13931.9|13929.8|13931.1|13929|13933.3|13931.2|13926.9|13924.8|453
1588903200000|2020-05-08 02:00:00|13931|13928.9|13936.1|13934|13937.3|13935.5|13930|13928|440
1588903500000|2020-05-08 02:05:00|13936|13933.9|13937.4|13935.3|13938.2|13936.1|13934.4|13932.7|363
1588903800000|2020-05-08 02:10:00|13937.2|13935.9|13938.4|13936.3|13939.2|13937.1|13933.8|13931.7|349
1588904100000|2020-05-08 02:15:00|13938.5|13936.4|13935.6|13933.5|13938.7|13936.6|13934.9|13932.8|317
1588904400000|2020-05-08 02:20:00|13935.5|13933.4|13930.6|13928.5|13935.5|13933.4|13929.8|13927.7|529
1588904700000|2020-05-08 02:25:00|13930.7|13928.6|13930.2|13928.1|13933.9|13931.8|13929.4|13927.3|353
1588905000000|2020-05-08 02:30:00|13930.1|13928|13932|13929.9|13935|13932.9|13930.1|13928|451
1588905300000|2020-05-08 02:35:00|13932.1|13930|13929.5|13927.4|13933.9|13931.8|13928.3|13926.2|462
1588905600000|2020-05-08 02:40:00|13929.6|13927.5|13931.5|13929.4|13934.3|13932.2|13929.5|13927.4|336
1588905900000|2020-05-08 02:45:00|13931.4|13929.3|13930.4|13928.3|13933.5|13931.7|13930.1|13928|399
1588906200000|2020-05-08 02:50:00|13930.6|13928.5|13933.8|13931.7|13935.2|13933.1|13929.9|13928.4|367
1588906500000|2020-05-08 02:55:00|13933.7|13931.6|13936.9|13934.8|13937.4|13935.3|13931.8|13929.7|345
1588906800000|2020-05-08 03:00:00|13937|13934.9|13937.8|13935.7|13939.2|13937.1|13935.5|13933.4|322
1588907100000|2020-05-08 03:05:00|13937.7|13935.6|13935.9|13933.8|13939.1|13937|13935.7|13933.6|290
1588907400000|2020-05-08 03:10:00|13935.8|13933.7|13939.7|13937.6|13939.8|13937.8|13935.4|13933.3|248
1588907700000|2020-05-08 03:15:00|13939.8|13937.7|13941.3|13940|13942|13940.2|13939|13937.1|274
1588908000000|2020-05-08 03:20:00|13941.4|13940.1|13940.4|13938.3|13942.2|13940.1|13940.1|13938.1|272
1588908300000|2020-05-08 03:25:00|13940.5|13938.4|13941.6|13939.5|13942.5|13940.4|13939.9|13937.8|177
1588908600000|2020-05-08 03:30:00|13941.5|13939.4|13943.7|13941.6|13944|13941.9|13940.3|13938.2|288
1588908900000|2020-05-08 03:35:00|13943.6|13941.5|13940.5|13938.4|13944.1|13942|13940|13938.1|192
1588909200000|2020-05-08 03:40:00|13940.6|13938.5|13941.5|13939.4|13941.9|13940.1|13940.3|13938.2|308
1588909500000|2020-05-08 03:45:00|13941.3|13939.2|13941.7|13939.6|13943.5|13941.4|13941.3|13939.2|182
1588909800000|2020-05-08 03:50:00|13941.8|13939.7|13940.4|13938.3|13941.9|13939.8|13938.6|13936.5|211
1588910100000|2020-05-08 03:55:00|13940.5|13938.4|13939.5|13937.4|13940.9|13939|13938.6|13936.8|259
1588910400000|2020-05-08 04:00:00|13939.4|13937.3|13939|13936.9|13940.1|13938.3|13938.3|13936.6|208
1588910700000|2020-05-08 04:05:00|13939.1|13937|13940.7|13938.6|13940.8|13939.1|13938.8|13937|134
1588911000000|2020-05-08 04:10:00|13940.8|13938.7|13940.2|13938.1|13942.7|13941|13939.2|13937.5|204
1588911300000|2020-05-08 04:15:00|13940.3|13938.2|13941.3|13940|13942.4|13940.9|13939.1|13937.1|198
1588911600000|2020-05-08 04:20:00|13941.2|13939.9|13944.3|13942.2|13944.6|13942.9|13941.2|13939.9|243
1588911900000|2020-05-08 04:25:00|13944.2|13942.1|13941.9|13940.6|13944.3|13942.2|13941.1|13939.5|223
1588912200000|2020-05-08 04:30:00|13942.4|13940.3|13943.9|13941.8|13945.3|13943.4|13941.9|13940.2|240
1588912500000|2020-05-08 04:35:00|13943.5|13942.2|13944.6|13942.5|13944.9|13942.8|13941.5|13939.5|231
1588912800000|2020-05-08 04:40:00|13944.9|13942.8|13946.6|13944.5|13947.5|13945.4|13943.7|13941.8|305
1588913100000|2020-05-08 04:45:00|13946.5|13944.4|13943.4|13941.3|13946.6|13944.7|13942.5|13940.8|276
1588913400000|2020-05-08 04:50:00|13943.5|13941.4|13941.5|13940.2|13944|13942.2|13941.4|13939.6|223
1588913700000|2020-05-08 04:55:00|13941.8|13939.7|13939.6|13938.3|13942.6|13940.8|13939.1|13937.4|216
1588914000000|2020-05-08 05:00:00|13939.5|13938.2|13942.2|13940.9|13942.6|13941|13939.4|13937.8|180
1588914300000|2020-05-08 05:05:00|13942.3|13941|13942.7|13940.6|13943.6|13941.7|13941.1|13939.4|202
1588914600000|2020-05-08 05:10:00|13942.6|13940.5|13943.4|13942.1|13944.3|13942.6|13942.3|13940.5|268
1588914900000|2020-05-08 05:15:00|13943.3|13942|13940.5|13938.4|13943.9|13942.1|13938.6|13936.9|322
1588915200000|2020-05-08 05:20:00|13940.6|13938.5|13941|13938.9|13942.5|13940.4|13939.8|13938.1|327
1588915500000|2020-05-08 05:25:00|13940.9|13938.8|13944|13941.9|13944.2|13942.5|13940.9|13938.8|334
1588915800000|2020-05-08 05:30:00|13943.9|13941.8|13944.5|13943.2|13945.9|13944.1|13943.1|13941.5|266
1588916100000|2020-05-08 05:35:00|13944.9|13942.8|13946.8|13945.5|13948|13946.2|13943.7|13942|262
1588916400000|2020-05-08 05:40:00|13947.2|13945.1|13943.4|13942.1|13948.5|13946.5|13942.5|13940.9|312
1588916700000|2020-05-08 05:45:00|13943.6|13942.3|13942.9|13940.8|13944|13942.7|13940.6|13938.9|249
1588917000000|2020-05-08 05:50:00|13942.7|13940.6|13942.1|13940|13943.3|13941.6|13939.7|13937.9|272
1588917300000|2020-05-08 05:55:00|13942.2|13940.1|13941.8|13939.7|13942.8|13941.1|13940.7|13939|247
1588917600000|2020-05-08 06:00:00|13941.7|13939.6|13940.9|13938.8|13942|13939.9|13936.4|13934.3|399
1588917900000|2020-05-08 06:05:00|13940.8|13938.7|13938.5|13937.2|13941.6|13939.5|13937.7|13935.6|353
1588918200000|2020-05-08 06:10:00|13938.4|13937.1|13939.7|13938.4|13940.9|13938.8|13937.7|13935.8|255
1588918500000|2020-05-08 06:15:00|13940.1|13938|13935.5|13934.2|13940.8|13939.1|13935.4|13933.8|366
1588918800000|2020-05-08 06:20:00|13935.4|13934.1|13933|13931.7|13935.6|13934.3|13930.6|13929|342
1588919100000|2020-05-08 06:25:00|13932.9|13931.6|13932.5|13931.2|13933.1|13931.7|13930.1|13928.8|301
1588919400000|2020-05-08 06:30:00|13932.9|13930.8|13932.5|13931.2|13938.6|13937|13932.5|13930.8|336
1588919700000|2020-05-08 06:35:00|13932.6|13931.3|13931.2|13929.9|13932.6|13931.3|13928.8|13927.5|318
1588920000000|2020-05-08 06:40:00|13931.1|13929.8|13928.6|13926.5|13933.3|13931.7|13928.1|13926.5|366
1588920300000|2020-05-08 06:45:00|13928.7|13926.6|13932.1|13930.8|13933|13931.7|13928|13926.3|393
1588920600000|2020-05-08 06:50:00|13932.2|13930.9|13933.1|13931|13936.5|13935.1|13932|13930.7|353
1588920900000|2020-05-08 06:55:00|13932.7|13931.4|13938.8|13936.7|13939.9|13938.3|13932.6|13930.9|385
1588921200000|2020-05-08 07:00:00|13938.5|13936.4|13936.7|13935.4|13940.9|13939.6|13935.1|13933.4|449
1588921500000|2020-05-08 07:05:00|13937.2|13935.9|13940.1|13938.8|13940.6|13938.9|13934.5|13932.7|429
1588921800000|2020-05-08 07:10:00|13940|13938.7|13937.7|13936.4|13940|13938.7|13934|13932.3|355
1588922100000|2020-05-08 07:15:00|13937.6|13936.3|13941.5|13940.2|13942.4|13941.1|13937.3|13936|308
1588922400000|2020-05-08 07:20:00|13941.6|13940.3|13944.1|13942.8|13945.5|13944.2|13941.5|13940.2|269
1588922700000|2020-05-08 07:25:00|13944.2|13942.9|13942.6|13941.3|13945.3|13943.8|13941.8|13940.5|305
1588923000000|2020-05-08 07:30:00|13942.5|13941.2|13948.3|13946.2|13948.4|13946.8|13942.5|13941.2|255
1588923300000|2020-05-08 07:35:00|13948.2|13946.1|13947.8|13946.5|13949.3|13947.9|13947.1|13945.4|300
1588923600000|2020-05-08 07:40:00|13947.9|13946.6|13943.8|13942.5|13949.8|13948.5|13943.6|13942.3|349
1588923900000|2020-05-08 07:45:00|13943.9|13942.6|13943.1|13941.8|13946.7|13945.1|13942.2|13940.9|351
1588924200000|2020-05-08 07:50:00|13943.2|13941.9|13946.1|13944.8|13948.4|13947.1|13943.2|13941.9|267
1588924500000|2020-05-08 07:55:00|13946.2|13944.9|13948|13945.9|13948.7|13947.2|13944.6|13943.1|224
1588924800000|2020-05-08 08:00:00|13948.3|13946.2|13950.5|13949.2|13952.6|13951|13947.2|13945.6|385
1588925100000|2020-05-08 08:05:00|13950.4|13949.1|13953.6|13951.5|13954|13952.6|13950|13948.7|303
1588925400000|2020-05-08 08:10:00|13953.9|13951.8|13950.4|13949.1|13957|13955.7|13950.2|13948.9|351
1588925700000|2020-05-08 08:15:00|13950.7|13949.4|13955.7|13954.4|13956.7|13955.4|13950.7|13949.4|285
1588926000000|2020-05-08 08:20:00|13955.8|13954.5|13957.1|13955.8|13958|13956.7|13954.7|13953|366
1588926300000|2020-05-08 08:25:00|13957|13955.7|13958.9|13957.6|13960.2|13958.9|13956.9|13955.6|307
1588926600000|2020-05-08 08:30:00|13958.8|13957.5|13958.9|13957.6|13960.3|13959|13956.3|13955|263
1588926900000|2020-05-08 08:35:00|13958.7|13957.4|13958.8|13957.5|13960.5|13959.2|13958|13956.7|240
1588927200000|2020-05-08 08:40:00|13958.9|13957.6|13957.7|13956.4|13959.3|13958|13957.1|13955.8|168
1588927500000|2020-05-08 08:45:00|13957.8|13956.5|13955.7|13954.4|13959|13957.7|13954|13952.7|285
1588927800000|2020-05-08 08:50:00|13955.5|13954.2|13954.1|13952.8|13955.6|13954.3|13951.4|13949.7|244
1588928100000|2020-05-08 08:55:00|13954|13952.7|13950.5|13949.2|13955.2|13953.9|13949.1|13947.5|312
1588928400000|2020-05-08 09:00:00|13950.4|13949.1|13950.3|13949|13953.4|13952.1|13948.8|13947.5|231
1588928700000|2020-05-08 09:05:00|13950.6|13949.3|13949.6|13948.3|13953.3|13951.8|13949.5|13948.2|233
1588929000000|2020-05-08 09:10:00|13949.7|13948.4|13947.6|13946.3|13950.6|13948.9|13947.3|13946|240
1588929300000|2020-05-08 09:15:00|13947.7|13946.4|13946.6|13944.5|13947.9|13946.6|13943.4|13942|423
1588929600000|2020-05-08 09:20:00|13946.3|13945|13945.1|13943|13947.8|13946.1|13944.6|13942.9|307
1588929900000|2020-05-08 09:25:00|13944.7|13943.4|13944.3|13942.2|13945.1|13943.7|13941.9|13939.8|292
1588930200000|2020-05-08 09:30:00|13944.4|13942.3|13945|13943.7|13945.2|13943.9|13941.8|13940.2|369
1588930500000|2020-05-08 09:35:00|13945.4|13943.3|13944|13941.9|13947.1|13945.4|13942.9|13941.6|283
1588930800000|2020-05-08 09:40:00|13943.5|13942.2|13943.4|13941.3|13943.9|13942.4|13941.8|13940.3|258
1588931100000|2020-05-08 09:45:00|13942.9|13941.6|13943.5|13942.2|13944.4|13942.8|13942.9|13941.2|172
1588931400000|2020-05-08 09:50:00|13943.4|13942.1|13943.9|13942.6|13944.3|13942.8|13943.1|13941.5|162
1588931700000|2020-05-08 09:55:00|13943.5|13942.2|13943.1|13941.8|13944.2|13942.8|13941.8|13940.5|205
1588932000000|2020-05-08 10:00:00|13944|13942.7|13942.8|13941.5|13945.5|13944.2|13942.8|13941|249
1588932300000|2020-05-08 10:05:00|13942.9|13941.6|13945.9|13944.6|13946.2|13944.9|13942.8|13941.5|330
1588932600000|2020-05-08 10:10:00|13946|13944.7|13947.8|13946.5|13948.1|13946.8|13945.2|13943.5|193
1588932900000|2020-05-08 10:15:00|13947.9|13946.6|13951.1|13949.8|13951.9|13950.6|13947.5|13946.2|177
1588933200000|2020-05-08 10:20:00|13951.2|13949.9|13949|13947.7|13951.2|13949.9|13948.6|13947.3|189
1588933500000|2020-05-08 10:25:00|13949.4|13947.3|13950.1|13948.8|13950.3|13949|13948.9|13947.2|175
1588933800000|2020-05-08 10:30:00|13950|13948.7|13950.4|13949.1|13950.7|13949.3|13947.2|13945.9|243
1588934100000|2020-05-08 10:35:00|13950.8|13949.5|13951|13949.7|13951.1|13949.8|13950.3|13949|117
1588934400000|2020-05-08 10:40:00|13950.9|13949.6|13950.7|13949.4|13951.1|13949.8|13949|13947.3|183
1588934700000|2020-05-08 10:45:00|13950.8|13949.5|13950.7|13949.4|13955|13953.4|13949.9|13948.6|282
1588935000000|2020-05-08 10:50:00|13950.8|13949.5|13949.6|13948.3|13950.9|13949.6|13949.1|13947.5|243
1588935300000|2020-05-08 10:55:00|13949.9|13947.8|13951|13949.7|13951.2|13949.9|13948.3|13946.7|191
1588935600000|2020-05-08 11:00:00|13951.1|13949.8|13954.1|13952.8|13954.5|13953.2|13950.4|13949.1|247
1588935900000|2020-05-08 11:05:00|13954.4|13953.1|13955.2|13953.1|13955.4|13953.8|13951.1|13949.8|244
1588936200000|2020-05-08 11:10:00|13954.9|13953.6|13965|13963.7|13965.2|13963.9|13954.8|13953.5|349
1588936500000|2020-05-08 11:15:00|13965.1|13963.8|13961.1|13959.8|13966.1|13964.8|13960.9|13959.6|214
1588936800000|2020-05-08 11:20:00|13961|13959.7|13963.6|13962.3|13965.1|13963.8|13960.9|13959.6|260
1588937100000|2020-05-08 11:25:00|13962.5|13961.2|13958.1|13956.8|13962.5|13961.2|13957.4|13956|375
1588937400000|2020-05-08 11:30:00|13958|13956.7|13956.8|13955.5|13960.1|13958.8|13955.9|13954.3|258
1588937700000|2020-05-08 11:35:00|13956.7|13955.4|13957.8|13956.5|13959.4|13958.1|13956.3|13954.6|205
1588938000000|2020-05-08 11:40:00|13957.9|13956.6|13954.3|13953|13957.9|13956.6|13953.8|13952.5|190
1588938300000|2020-05-08 11:45:00|13954.2|13952.9|13940.8|13939.5|13954.2|13952.9|13940.1|13938.8|476
1588938600000|2020-05-08 11:50:00|13940.7|13939.4|13949.9|13948.6|13950.2|13948.9|13938|13936.4|643
1588938900000|2020-05-08 11:55:00|13950.1|13948.8|13950.1|13948.8|13955.1|13953.6|13948.5|13947.1|651
1588939200000|2020-05-08 12:00:00|13950.2|13948.9|13948.2|13946.9|13954.9|13952.8|13947.9|13946.3|525
1588939500000|2020-05-08 12:05:00|13948.1|13946.8|13939.5|13938.2|13949|13947.7|13937.4|13935.5|516
1588939800000|2020-05-08 12:10:00|13939.4|13938.1|13943|13940.9|13947.2|13945.2|13939.3|13937.7|524
1588940100000|2020-05-08 12:15:00|13943.1|13941|13940.7|13938.6|13943.8|13941.7|13938.7|13936.6|373
1588940400000|2020-05-08 12:20:00|13940.5|13938.4|13940|13937.9|13943.9|13941.8|13938.3|13936.2|471
1588940700000|2020-05-08 12:25:00|13939.9|13937.8|13939.6|13931.6|13944.3|13940.1|13937.2|13931.4|635
1588941000000|2020-05-08 12:30:00|13939.5|13931.5|13943.8|13942.5|13945.7|13944.1|13927.1|13922.8|1341
1588941300000|2020-05-08 12:35:00|13944|13942.7|13943.6|13942.3|13949.6|13947.9|13939|13937.7|829
1588941600000|2020-05-08 12:40:00|13943.7|13942.4|13939.5|13937.4|13946.5|13945|13937.3|13936|680
1588941900000|2020-05-08 12:45:00|13939.6|13937.5|13941.7|13940.4|13946.5|13944.8|13937.2|13935.6|762
1588942200000|2020-05-08 12:50:00|13941.8|13940.5|13944.4|13943.1|13944.4|13943.1|13938.3|13936.9|788
1588942500000|2020-05-08 12:55:00|13944.2|13942.9|13946.9|13945.6|13947.7|13946.4|13940.2|13938.6|647
1588942800000|2020-05-08 13:00:00|13946.7|13945.4|13944.4|13943.1|13946.7|13945.4|13940.8|13939.5|649
1588943100000|2020-05-08 13:05:00|13944.7|13942.6|13947.4|13946.1|13950.7|13949|13942.2|13940.4|521
1588943400000|2020-05-08 13:10:00|13947.5|13946.2|13947|13944.9|13949.3|13948|13944.4|13943.1|503
1588943700000|2020-05-08 13:15:00|13946.9|13944.8|13942.6|13941.3|13949.3|13948|13942.3|13941|477
1588944000000|2020-05-08 13:20:00|13942.9|13941.6|13953.2|13951.9|13955.6|13954.3|13942.9|13941.6|519
1588944300000|2020-05-08 13:25:00|13953.4|13952.1|13955|13953.7|13955.9|13954.2|13950.2|13948.5|491
1588944600000|2020-05-08 13:30:00|13955.1|13953.8|13951.1|13949.8|13955.1|13953.8|13946.3|13944.6|735
1588944900000|2020-05-08 13:35:00|13951|13949.7|13963.6|13962.3|13965.4|13963.9|13951|13949.7|751
1588945200000|2020-05-08 13:40:00|13963.8|13962.5|13955.5|13953.4|13964.5|13962.9|13953.3|13951.2|588
1588945500000|2020-05-08 13:45:00|13955.4|13953.3|13948.6|13947.3|13955.4|13953.3|13943.2|13941.9|558
1588945800000|2020-05-08 13:50:00|13948.9|13947.6|13956|13953.9|13956.5|13954.4|13946.7|13945.2|605
1588946100000|2020-05-08 13:55:00|13955.9|13953.8|13954.4|13952.3|13957|13955.3|13950.1|13948.8|608
1588946400000|2020-05-08 14:00:00|13954.5|13952.4|13958|13955.9|13960.7|13959.4|13949.1|13947.4|655
1588946700000|2020-05-08 14:05:00|13957.2|13956|13948.7|13947.4|13959.2|13957.1|13948|13946.5|569
1588947000000|2020-05-08 14:10:00|13948.6|13947.3|13942.9|13940.8|13950.2|13948.9|13940.9|13939.6|686
1588947300000|2020-05-08 14:15:00|13943|13940.9|13941.7|13940.4|13946.9|13945.2|13941.1|13939.8|647
1588947600000|2020-05-08 14:20:00|13941.6|13940.3|13941.4|13940.1|13945.1|13943.6|13939.9|13938.6|542
1588947900000|2020-05-08 14:25:00|13941.5|13940.2|13947.5|13946.2|13948.1|13946.8|13937.4|13935.8|574
1588948200000|2020-05-08 14:30:00|13947.4|13946.1|13946|13943.9|13949.3|13947.8|13941.6|13940|554
1588948500000|2020-05-08 14:35:00|13946.1|13944|13946.1|13944.8|13951.6|13949.9|13941.8|13940.1|566
1588948800000|2020-05-08 14:40:00|13946.2|13944.9|13944.9|13942.8|13950.7|13949|13940.8|13939.2|753
1588949100000|2020-05-08 14:45:00|13944.8|13942.7|13935.9|13934.6|13947.9|13946.2|13935.4|13933.8|825
1588949400000|2020-05-08 14:50:00|13936.1|13934.8|13932.5|13931.2|13940.6|13938.6|13931.6|13930.3|659
1588949700000|2020-05-08 14:55:00|13932.7|13931.4|13926.7|13925.4|13932.7|13931.4|13923|13921.5|911
1588950000000|2020-05-08 15:00:00|13926.8|13925.5|13937.7|13935.6|13938.3|13936.2|13926.5|13925.2|860
1588950300000|2020-05-08 15:05:00|13937.9|13935.8|13942.3|13941|13943.4|13942.1|13936|13934.3|550
1588950600000|2020-05-08 15:10:00|13942|13940.7|13936|13933.9|13942|13940.7|13934.7|13933.2|489
1588950900000|2020-05-08 15:15:00|13935.9|13933.8|13935.8|13934.5|13937.8|13936.5|13931.8|13930.5|374
1588951200000|2020-05-08 15:20:00|13935.9|13934.6|13934|13932.7|13941.4|13940.1|13933.6|13932.3|515
1588951500000|2020-05-08 15:25:00|13933.9|13932.6|13930.5|13929.2|13936.3|13935|13930.5|13929.2|444
1588951800000|2020-05-08 15:30:00|13930.6|13929.3|13929.9|13928.6|13932.1|13930.7|13925.6|13924.3|442
1588952100000|2020-05-08 15:35:00|13930|13928.7|13930.6|13928.5|13934.7|13933.2|13929.4|13927.6|412
1588952400000|2020-05-08 15:40:00|13930.5|13928.4|13932.7|13931.4|13933.7|13932.1|13928.1|13926.8|412
1588952700000|2020-05-08 15:45:00|13932.3|13931|13932.6|13931.3|13935.9|13934.6|13931.3|13929.6|482
1588953000000|2020-05-08 15:50:00|13932.5|13931.2|13930.2|13928.9|13933.5|13932.2|13929.8|13928.5|376
1588953300000|2020-05-08 15:55:00|13930.3|13929|13911.1|13909.8|13931.2|13929.8|13909.4|13908.1|639
1588953600000|2020-05-08 16:00:00|13911|13909.7|13919.7|13918.4|13922.9|13921.3|13911|13909.7|632
1588953900000|2020-05-08 16:05:00|13919.8|13918.5|13917.3|13915.2|13920.4|13918.8|13913|13911.4|574
1588954200000|2020-05-08 16:10:00|13917.4|13915.3|13919.3|13917.2|13920.7|13918.6|13916.1|13914.5|428
1588954500000|2020-05-08 16:15:00|13919.4|13917.3|13919.7|13918.4|13922.6|13920.9|13916.4|13914.8|448
1588954800000|2020-05-08 16:20:00|13919.8|13918.5|13919.4|13918.1|13923.2|13921.5|13918|13916.7|389
1588955100000|2020-05-08 16:25:00|13919.3|13918|13922.2|13920.9|13922.9|13921.6|13915.9|13914.2|342
1588955400000|2020-05-08 16:30:00|13922.3|13921|13921.2|13919.9|13923.1|13921.8|13918.7|13917.3|277
1588955700000|2020-05-08 16:35:00|13921.3|13920|13915.4|13914.1|13921.3|13920|13915.2|13913.6|298
1588956000000|2020-05-08 16:40:00|13915.5|13914.2|13919.2|13917.9|13920.4|13919.1|13915.3|13913.7|292
1588956300000|2020-05-08 16:45:00|13919.1|13917.8|13922.8|13921.5|13923.3|13921.5|13917.2|13915.6|293
1588956600000|2020-05-08 16:50:00|13922.9|13921.6|13925.1|13923.8|13926.1|13924.6|13922.2|13920.8|315
1588956900000|2020-05-08 16:55:00|13925|13923.7|13924.2|13922.9|13926|13924.7|13922.2|13920.9|365
1588957200000|2020-05-08 17:00:00|13924.4|13923.1|13922.1|13920|13925.1|13923.6|13921.2|13919.9|205
1588957500000|2020-05-08 17:05:00|13921.7|13920.4|13927|13925.7|13929.9|13928.3|13921.5|13920|423
1588957800000|2020-05-08 17:10:00|13926.9|13925.6|13925.1|13923.8|13928.3|13926.6|13924.2|13922.9|280
1588958100000|2020-05-08 17:15:00|13925|13923.7|13925.9|13923.8|13930.1|13928.7|13925|13923.4|309
1588958400000|2020-05-08 17:20:00|13926.1|13924|13929.3|13927.2|13929.3|13927.5|13924.4|13922.7|256
1588958700000|2020-05-08 17:25:00|13929.2|13927.1|13928.4|13926.3|13930|13928.7|13928|13926|277
1588959000000|2020-05-08 17:30:00|13926.4|13925.1|13928|13926.7|13930.4|13928.3|13925.9|13924.4|429
1588959300000|2020-05-08 17:35:00|13928.2|13926.9|13928.2|13926.9|13931.8|13929.9|13928.1|13926.4|289
1588959600000|2020-05-08 17:40:00|13928.1|13926.8|13931.8|13929.7|13932.8|13930.8|13927.3|13925.6|392
1588959900000|2020-05-08 17:45:00|13931.4|13930.1|13932.2|13930.1|13935.1|13933.4|13930.6|13929.3|291
1588960200000|2020-05-08 17:50:00|13932.1|13930|13932.1|13930.8|13932.9|13931.6|13930.9|13929.5|313
1588960500000|2020-05-08 17:55:00|13932.2|13930.9|13932.9|13931.6|13934.4|13932.7|13930.9|13929.3|317
1588960800000|2020-05-08 18:00:00|13933|13931.7|13937.2|13935.1|13937.5|13935.6|13932.7|13931.3|373
1588961100000|2020-05-08 18:05:00|13937.3|13935.2|13936.3|13934.2|13938.7|13936.8|13932.5|13930.6|418
1588961400000|2020-05-08 18:10:00|13936.4|13934.3|13938.3|13936.2|13939.5|13937.4|13935.2|13933.1|450
1588961700000|2020-05-08 18:15:00|13938.2|13936.1|13935.4|13933.3|13938.3|13936.2|13932.9|13931.2|385
1588962000000|2020-05-08 18:20:00|13935.2|13933.1|13932.3|13930.2|13935.6|13933.6|13931.7|13929.9|364
1588962300000|2020-05-08 18:25:00|13932.4|13930.3|13933.5|13931.4|13934.2|13932.3|13930.7|13929.2|433
1588962600000|2020-05-08 18:30:00|13933.6|13931.5|13933.5|13931.4|13934.6|13932.8|13931.5|13929.7|333
1588962900000|2020-05-08 18:35:00|13933.4|13931.3|13935.3|13933.2|13935.6|13933.6|13933.1|13931|341
1588963200000|2020-05-08 18:40:00|13935.2|13933.1|13937|13934.9|13937.6|13935.7|13934.2|13932.7|311
1588963500000|2020-05-08 18:45:00|13936.1|13934.8|13936.8|13935.5|13937.4|13935.7|13935|13933.3|309
1588963800000|2020-05-08 18:50:00|13936.9|13935.6|13937.1|13935|13937.4|13935.7|13934.9|13933.6|217
1588964100000|2020-05-08 18:55:00|13937.2|13935.1|13933.4|13932.1|13938.6|13936.8|13933.1|13931.5|467
1588964400000|2020-05-08 19:00:00|13933.3|13932|13931.7|13929.6|13933.7|13932.2|13929.8|13928.1|351
1588964700000|2020-05-08 19:05:00|13931.8|13929.7|13939.1|13937|13939.5|13937.7|13931.7|13929.6|340
1588965000000|2020-05-08 19:10:00|13939|13936.9|13940.6|13939.3|13942.2|13940.7|13938.2|13936.6|364
1588965300000|2020-05-08 19:15:00|13940.5|13939.2|13940.6|13939.3|13943.1|13941.4|13939.6|13937.8|296
1588965600000|2020-05-08 19:20:00|13940.5|13939.2|13939.3|13937.2|13941.2|13939.6|13935.3|13933.6|333
1588965900000|2020-05-08 19:25:00|13939.2|13937.1|13938.6|13937.3|13939.3|13937.7|13936|13934.4|304
1588966200000|2020-05-08 19:30:00|13938.4|13937.1|13929.6|13928.3|13938.7|13937.1|13929|13927.5|470
1588966500000|2020-05-08 19:35:00|13929.5|13928.2|13932.1|13930|13933|13931.4|13929.5|13928|254
1588966800000|2020-05-08 19:40:00|13931.8|13930.5|13930|13928.7|13932.2|13930.6|13929.9|13928.1|288
1588967100000|2020-05-08 19:45:00|13930.1|13927.9|13928.7|13926.6|13932.6|13930.5|13928.1|13926.4|350
1588967400000|2020-05-08 19:50:00|13928.8|13926.7|13927.5|13925.4|13931.8|13930|13927.3|13925.2|386
1588967700000|2020-05-08 19:55:00|13927.6|13925.5|13927.2|13925.1|13930.4|13928.3|13926.5|13924.7|463
1588968000000|2020-05-08 20:00:00|13927.1|13925|13928.4|13926.3|13928.8|13927|13926.1|13924.1|460
1588968300000|2020-05-08 20:05:00|13928.2|13926.9|13928.3|13926.2|13928.9|13927|13927.2|13925.1|207
1588968600000|2020-05-08 20:10:00|13928.5|13926.4|13928.3|13926.2|13928.8|13926.9|13926.9|13924.8|252
1588968900000|2020-05-08 20:15:00|13928.2|13926.1|13928.8|13926.7|13930.4|13928.7|13927.1|13925.3|290
1588969200000|2020-05-08 20:20:00|13928.6|13926.5|13927|13924.9|13928.9|13926.8|13927|13924.9|119
1588969500000|2020-05-08 20:25:00|13927.8|13925.7|13930.6|13928.5|13931.4|13929.3|13927.3|13925.2|271
1588969800000|2020-05-08 20:30:00|13930.3|13928.2|13929.9|13927.8|13930.7|13928.6|13927.7|13925.6|228
1588970100000|2020-05-08 20:35:00|13929.8|13927.7|13932.2|13930.1|13932.5|13930.4|13929.6|13927.5|190
1588970400000|2020-05-08 20:40:00|13932.4|13930.3|13929.8|13927.7|13932.6|13930.5|13927.4|13925.3|397
1588970700000|2020-05-08 20:45:00|13929.7|13927.6|13932.5|13930.4|13932.8|13930.7|13928.5|13926.4|395
1588971000000|2020-05-08 20:50:00|13932|13929.9|13931.6|13929.5|13933.5|13931.4|13929.9|13927.8|262
1588971300000|2020-05-08 20:55:00|13931.5|13929.4|13927|13919|13936.5|13932.6|13921.3|13913.3|404
1589140800000|2020-05-10 20:00:00|13945.7|13931.7|13940|13936.9|13947.9|13936.9|13940|13931.7|5
1589141100000|2020-05-10 20:05:00|13945.8|13931.8|13947.9|13933.9|13947.9|13933.9|13945.4|13931.4|6
1589141400000|2020-05-10 20:10:00|13946.8|13932.8|13947.9|13933.9|13947.9|13933.9|13946.8|13932.8|3
1589141700000|2020-05-10 20:15:00|13941.3|13935.8|13940|13936.9|13941.3|13936.9|13940|13935.8|4
1589142000000|2020-05-10 20:20:00|13947.9|13933.9|13940|13936.9|13949.6|13936.9|13940|13933.5|4
1589142300000|2020-05-10 20:25:00|13947.9|13933.9|13944.8|13931.9|13947.9|13934.9|13938|13930.4|9
1589142600000|2020-05-10 20:30:00||13932||13932||13932||13932|1
1589142900000|2020-05-10 20:35:00|13939.3|13933.8|13944.5|13931.8|13944.8|13933.8|13939.3|13929.5|21
1589143200000|2020-05-10 20:40:00|13943.4|13929.6|13944.8|13932|13944.8|13932|13943.4|13929.6|17
1589143500000|2020-05-10 20:45:00|13943.9|13929.9|13944.8|13932|13944.8|13934.9|13938|13929.7|23
1589143800000|2020-05-10 20:50:00|13939|13926.5|13939.4|13928.7|13944.8|13932|13938.9|13926.2|37
1589144100000|2020-05-10 20:55:00|13939.7|13927.2|13945|13931.8|13945|13933.8|13939.1|13926.2|23
1589144400000|2020-05-10 21:00:00|13944.9|13932|13944.5|13930.7|13945|13932|13943.5|13929.7|39
1589144700000|2020-05-10 21:05:00|13944.3|13931.5|13944.3|13930.3|13944.7|13933.9|13939.4|13929.7|42
1589145000000|2020-05-10 21:10:00|13944.1|13930.1|13944.7|13932|13944.7|13934.2|13939.7|13929.6|52
1589145300000|2020-05-10 21:15:00|13944|13930.4|13945.3|13931.3|13947.1|13936.9|13938.8|13929.2|60
1589145600000|2020-05-10 21:20:00|13945.4|13931.4|13942.6|13928.6|13946.7|13932.8|13938.5|13928.5|52
1589145900000|2020-05-10 21:25:00|13945.5|13931.5|13946.7|13932.7|13946.7|13936.6|13938.2|13928.1|25
1589146200000|2020-05-10 21:30:00|13943.7|13929.7|13943.7|13929.7|13946.7|13932.7|13938.3|13928.2|72
1589146500000|2020-05-10 21:35:00|13944.1|13930.1|13945|13931|13946.5|13936.6|13939.7|13929.1|36
1589146800000|2020-05-10 21:40:00|13944.3|13930.3|13945.8|13931.8|13946.2|13935.6|13941.1|13929.6|88
1589147100000|2020-05-10 21:45:00|13945.5|13931.5|13946.5|13932.5|13946.7|13932.7|13944.4|13930.4|33
1589147400000|2020-05-10 21:50:00|13946.3|13932.3|13946.6|13932.8|13946.8|13938.3|13940.8|13930.4|68
1589147700000|2020-05-10 21:55:00|13946.7|13938.7|13946.8|13934|13946.9|13938.9|13944.2|13931.8|69
1589148000000|2020-05-10 22:00:00|13942|13934.2|13943.6|13940.5|13948.2|13943|13939.3|13931.8|645
1589148300000|2020-05-10 22:05:00|13943.5|13940.4|13941.9|13938.8|13945.6|13942|13941.5|13938.3|519
1589148600000|2020-05-10 22:10:00|13941.8|13938.7|13939|13936.2|13944.1|13941.5|13938.7|13935.7|398
1589148900000|2020-05-10 22:15:00|13938.9|13936.1|13941.6|13939.5|13942.1|13939.8|13937.7|13935.3|537
1589149200000|2020-05-10 22:20:00|13941.7|13939.6|13940.8|13938.7|13943.1|13941|13939.7|13937.6|226
1589149500000|2020-05-10 22:25:00|13940.5|13938.4|13938.7|13936.6|13941.2|13938.7|13937.5|13935.4|207
1589149800000|2020-05-10 22:30:00|13938.9|13936.8|13938.3|13936.2|13941.2|13938.7|13936.7|13934.6|283
1589150100000|2020-05-10 22:35:00|13938.1|13936|13939|13936.7|13939.5|13937.4|13936.9|13934.8|327
1589150400000|2020-05-10 22:40:00|13938.9|13936.8|13940.6|13938.5|13941.1|13939|13938.3|13936.2|195
1589150700000|2020-05-10 22:45:00|13940.7|13938.6|13939.8|13937.7|13941.9|13939.6|13939.6|13937.5|197
1589151000000|2020-05-10 22:50:00|13939.9|13937.8|13940.4|13938.3|13940.4|13938.3|13937.9|13935.8|215
1589151300000|2020-05-10 22:55:00|13940.5|13938.4|13942.5|13940.4|13943.8|13941.5|13940.2|13938.1|297
1589151600000|2020-05-10 23:00:00|13942.6|13940.5|13943.3|13941.2|13945.6|13943.9|13941.9|13940|357
1589151900000|2020-05-10 23:05:00|13942.9|13940.8|13942.2|13940.1|13943.4|13941.6|13941.5|13939.4|153
1589152200000|2020-05-10 23:10:00|13942.1|13940|13946.2|13944.1|13946.5|13944.2|13941.5|13939.4|261
1589152500000|2020-05-10 23:15:00|13946.3|13944.2|13945|13942.9|13947.3|13945.6|13943.7|13941.6|272
1589152800000|2020-05-10 23:20:00|13944.7|13942.6|13945.2|13943.1|13946.3|13944.2|13943.9|13941.8|192
1589153100000|2020-05-10 23:25:00|13945.1|13943|13942.8|13940.7|13945.2|13943.1|13942.1|13940.3|194
1589153400000|2020-05-10 23:30:00|13942.5|13940.4|13940.1|13938|13943.1|13941|13939|13937.2|271
1589153700000|2020-05-10 23:35:00|13940.2|13938.1|13935.2|13933.9|13940.2|13938.1|13935|13933.7|243
1589154000000|2020-05-10 23:40:00|13935.3|13934|13931.5|13929.4|13936.4|13934.3|13930.2|13928.1|348
1589154300000|2020-05-10 23:45:00|13931.7|13929.6|13931|13929.7|13932.5|13930.8|13929.2|13927.1|329
1589154600000|2020-05-10 23:50:00|13931.1|13929.8|13928.7|13926.6|13933.6|13931.5|13927.9|13926.4|297
1589154900000|2020-05-10 23:55:00|13928.8|13926.7|13927.9|13925.8|13928.8|13927.1|13925.6|13923.5|325
1589155200000|2020-05-11 00:00:00|13928.5|13926.6|13932.4|13931.1|13935.5|13933.8|13927.5|13925.8|435
1589155500000|2020-05-11 00:05:00|13932.5|13931.2|13932.7|13930.6|13933.7|13932.1|13930.9|13929.3|341
1589155800000|2020-05-11 00:10:00|13932.6|13930.5|13927.3|13925.2|13932.6|13930.7|13925.1|13923.3|469
1589156100000|2020-05-11 00:15:00|13927.4|13925.3|13926|13924.7|13927.4|13925.6|13924|13922.3|423
1589156400000|2020-05-11 00:20:00|13925.9|13924.6|13927.2|13925.1|13928|13926.4|13924.3|13923|344
1589156700000|2020-05-11 00:25:00|13927.3|13925.2|13927.4|13925.3|13928.9|13927.3|13925.3|13923.5|356
1589157000000|2020-05-11 00:30:00|13927.3|13925.2|13927.7|13925.6|13928.2|13926.6|13926.6|13924.8|288
1589157300000|2020-05-11 00:35:00|13927.6|13925.5|13928.8|13927.5|13929.3|13928|13926.9|13925.1|269
1589157600000|2020-05-11 00:40:00|13929.8|13927.7|13932.1|13930.8|13933.2|13931.8|13928.3|13926.7|326
1589157900000|2020-05-11 00:45:00|13931.9|13930.6|13933.4|13931.3|13933.8|13932.4|13931.3|13929.9|304
1589158200000|2020-05-11 00:50:00|13933.5|13931.4|13935|13933.7|13935.2|13933.9|13930.9|13929.3|388
1589158500000|2020-05-11 00:55:00|13934.8|13933.5|13931|13928.9|13935.1|13933.5|13930.2|13928.5|444
1589158800000|2020-05-11 01:00:00|13930.9|13928.8|13933.5|13932.2|13935.5|13933.9|13930.9|13928.8|407
1589159100000|2020-05-11 01:05:00|13933.6|13932.3|13933.1|13931.8|13935.3|13933.7|13933|13931.5|269
1589159400000|2020-05-11 01:10:00|13933|13931.7|13931.6|13929.5|13933.7|13931.8|13930.3|13929|340
1589159700000|2020-05-11 01:15:00|13931.7|13929.6|13931.9|13930.6|13933|13931.2|13930|13928.2|357
1589160000000|2020-05-11 01:20:00|13932|13930.7|13930.4|13929.1|13933.5|13931.9|13929.3|13927.7|422
1589160300000|2020-05-11 01:25:00|13930.9|13928.8|13928.6|13927.3|13931.6|13929.8|13928.5|13926.7|391
1589160600000|2020-05-11 01:30:00|13928.5|13927.2|13922.1|13920|13929.4|13927.3|13921.3|13919.6|377
1589160900000|2020-05-11 01:35:00|13922|13919.9|13918.9|13916.8|13922.1|13920.3|13917.7|13915.9|499
1589161200000|2020-05-11 01:40:00|13919|13916.9|13917.7|13915.6|13919.1|13917.4|13916|13913.9|475
1589161500000|2020-05-11 01:45:00|13917.6|13915.5|13914|13911.9|13918.1|13916.5|13912.9|13910.8|372
1589161800000|2020-05-11 01:50:00|13913.9|13911.8|13913.9|13912.6|13914.8|13913.2|13912.8|13911|290
1589162100000|2020-05-11 01:55:00|13913.4|13912.1|13913.8|13911.7|13914.2|13912.5|13912.6|13910.5|298
1589162400000|2020-05-11 02:00:00|13913.7|13911.6|13907.9|13906.6|13914|13912.5|13905.9|13904.1|464
1589162700000|2020-05-11 02:05:00|13908.4|13906.3|13902.6|13901.3|13908.7|13907|13901.1|13899.8|457
1589163000000|2020-05-11 02:10:00|13902.7|13901.4|13901.4|13900.1|13905.4|13903.7|13901.3|13899.6|302
1589163300000|2020-05-11 02:15:00|13901.5|13900.2|13908|13905.9|13908|13906|13901|13899.5|266
1589163600000|2020-05-11 02:20:00|13907.9|13905.8|13908|13905.9|13909.7|13907.9|13907|13905.3|376
1589163900000|2020-05-11 02:25:00|13908.1|13906|13910.4|13908.3|13911|13909.1|13905.8|13904.2|349
1589164200000|2020-05-11 02:30:00|13910.3|13908.2|13909.1|13907|13911.5|13909.8|13908.8|13907|300
1589164500000|2020-05-11 02:35:00|13909.2|13907.1|13910.3|13909|13910.8|13909|13908.8|13907.1|225
1589164800000|2020-05-11 02:40:00|13910.2|13908.9|13910.9|13909.6|13911.4|13909.7|13908.6|13907|192
1589165100000|2020-05-11 02:45:00|13910.7|13909.4|13910.9|13908.8|13911.2|13909.5|13908.8|13907|208
1589165400000|2020-05-11 02:50:00|13910.8|13908.7|13911.4|13910.1|13911.8|13910.3|13910.4|13908.6|169
1589165700000|2020-05-11 02:55:00|13911.7|13910.4|13910.2|13908.9|13913.3|13911.6|13910|13908.6|265
1589166000000|2020-05-11 03:00:00|13910.3|13909|13909.8|13907.7|13912.3|13911|13908.9|13907.1|258
1589166300000|2020-05-11 03:05:00|13909.9|13907.8|13912.3|13910.2|13912.6|13910.6|13909.2|13907.6|195
1589166600000|2020-05-11 03:10:00|13912.4|13910.3|13911.7|13909.6|13913.2|13911.5|13910.9|13909.3|223
1589166900000|2020-05-11 03:15:00|13911.8|13909.7|13911.2|13909.1|13914|13912.2|13910.8|13908.9|266
1589167200000|2020-05-11 03:20:00|13911.4|13909.3|13913.5|13911.4|13913.9|13911.8|13910.7|13908.9|256
1589167500000|2020-05-11 03:25:00|13913.4|13911.3|13913.6|13912.3|13914.1|13912.4|13912.6|13911|170
1589167800000|2020-05-11 03:30:00|13913.7|13912.4|13914.3|13912.2|13914.5|13912.9|13912.1|13910.5|205
1589168100000|2020-05-11 03:35:00|13914.2|13912.1|13914.3|13912.2|13914.5|13912.8|13912.5|13910.9|170
1589168400000|2020-05-11 03:40:00|13914.4|13912.3|13913|13910.9|13914.6|13912.5|13912.2|13910.7|204
1589168700000|2020-05-11 03:45:00|13912.9|13910.8|13912.8|13910.7|13913.7|13911.7|13912.2|13910.4|247
1589169000000|2020-05-11 03:50:00|13912.6|13910.5|13913.2|13911.1|13914.1|13912.1|13912|13910.1|218
1589169300000|2020-05-11 03:55:00|13913.4|13911.3|13911.8|13909.7|13913.4|13911.3|13910.7|13909|179
1589169600000|2020-05-11 04:00:00|13911.7|13909.6|13912.2|13910.1|13912.2|13910.5|13909.6|13907.8|216
1589169900000|2020-05-11 04:05:00|13912.1|13910|13908|13906.7|13912.4|13910.6|13907.9|13906.2|212
1589170200000|2020-05-11 04:10:00|13908.4|13906.3|13910.4|13908.3|13910.9|13909.1|13907.8|13906.3|275
1589170500000|2020-05-11 04:15:00|13910.5|13908.4|13909|13906.9|13911.4|13909.7|13908.5|13906.9|200
1589170800000|2020-05-11 04:20:00|13908.9|13906.8|13912|13909.9|13912.5|13910.5|13908.9|13906.8|262
1589171100000|2020-05-11 04:25:00|13912.1|13910|13911.5|13910.2|13912.6|13910.9|13910.8|13909.4|226
1589171400000|2020-05-11 04:30:00|13911.6|13910.3|13911|13908.9|13914.2|13912.5|13910.7|13908.7|216
1589171700000|2020-05-11 04:35:00|13911.1|13909|13911.7|13909.6|13912|13910.2|13909.9|13908.2|203
1589172000000|2020-05-11 04:40:00|13911.6|13909.5|13909.5|13907.4|13912.4|13910.3|13909|13907.3|247
1589172300000|2020-05-11 04:45:00|13909.4|13907.3|13908.8|13907.5|13910|13908.4|13906.9|13905.3|240
1589172600000|2020-05-11 04:50:00|13909.2|13907.1|13907.3|13905.2|13909.2|13907.1|13906.7|13905.2|156
1589172900000|2020-05-11 04:55:00|13907.4|13905.3|13907.9|13906.6|13908.2|13906.6|13906.6|13905|194
1589173200000|2020-05-11 05:00:00|13908.3|13907|13912.7|13911.4|13913|13911.4|13907.8|13906.2|268
1589173500000|2020-05-11 05:05:00|13912.6|13911.3|13911.6|13909.5|13914|13912.2|13910.5|13908.8|228
1589173800000|2020-05-11 05:10:00|13911.7|13909.6|13912.2|13910.9|13912.8|13911.3|13910.1|13908.1|214
1589174100000|2020-05-11 05:15:00|13912.3|13911|13913.6|13912.3|13913.8|13912.5|13911.8|13910.3|214
1589174400000|2020-05-11 05:20:00|13913.5|13912.2|13912.8|13911.5|13914.7|13913.1|13912.4|13910.8|152
1589174700000|2020-05-11 05:25:00|13912.7|13911.4|13913.4|13912.1|13913.6|13912.3|13912.3|13910.7|184
1589175000000|2020-05-11 05:30:00|13913.3|13912|13913.7|13912.4|13914.3|13913|13912.4|13911.1|261
1589175300000|2020-05-11 05:35:00|13913.8|13912.5|13912.1|13910.8|13914.2|13912.9|13911.4|13909.8|229
1589175600000|2020-05-11 05:40:00|13912|13910.7|13915|13912.9|13918|13916.1|13911.9|13910.5|238
1589175900000|2020-05-11 05:45:00|13914.9|13912.8|13915.2|13913.1|13916.2|13914.4|13913.4|13911.8|218
1589176200000|2020-05-11 05:50:00|13915.1|13913|13915.7|13913.6|13916.3|13914.8|13914.3|13912.9|269
1589176500000|2020-05-11 05:55:00|13915.8|13913.7|13921.8|13919.7|13921.9|13920|13915.1|13913.5|409
1589176800000|2020-05-11 06:00:00|13921.5|13919.4|13926.4|13925.1|13928.2|13926.6|13919.7|13917.9|487
1589177100000|2020-05-11 06:05:00|13926.6|13925.3|13924.3|13922.2|13928.7|13927.1|13922.4|13920.6|389
1589177400000|2020-05-11 06:10:00|13924.2|13922.1|13917|13914.9|13924.8|13922.7|13916.9|13914.8|372
1589177700000|2020-05-11 06:15:00|13917.2|13915.1|13917|13915.7|13919.3|13917.2|13914.3|13912.2|392
1589178000000|2020-05-11 06:20:00|13916.9|13915.6|13920.3|13918.2|13922.8|13920.7|13916.9|13915.6|362
1589178300000|2020-05-11 06:25:00|13920.2|13918.1|13914.9|13912.8|13921|13918.9|13912.6|13910.5|388
1589178600000|2020-05-11 06:30:00|13915.1|13913|13913.3|13911.2|13915.6|13913.5|13909.4|13908|402
1589178900000|2020-05-11 06:35:00|13913.2|13911.1|13913.2|13911.1|13914.2|13912.1|13908.4|13906.9|440
1589179200000|2020-05-11 06:40:00|13913.3|13911.2|13913.7|13911.6|13914.4|13912.6|13911.2|13909.7|257
1589179500000|2020-05-11 06:45:00|13913.3|13912|13913.5|13911.4|13914.6|13912.9|13912.3|13910.5|230
1589179800000|2020-05-11 06:50:00|13913.1|13911.8|13915.6|13913.5|13917.6|13915.8|13913|13911.4|256
1589180100000|2020-05-11 06:55:00|13915.3|13914|13910.5|13909.2|13919.2|13917.7|13910.4|13909.1|414
1589180400000|2020-05-11 07:00:00|13910.4|13909.1|13911.9|13909.8|13916.1|13914.5|13909.7|13907.8|690
1589180700000|2020-05-11 07:05:00|13911.6|13909.5|13914.1|13912|13918.2|13916.6|13911.3|13909.5|504
1589181000000|2020-05-11 07:10:00|13914.2|13912.1|13918.3|13916.2|13921.7|13919.9|13913.4|13911.7|630
1589181300000|2020-05-11 07:15:00|13917.9|13916.6|13915.4|13913.3|13921.6|13919.9|13914.5|13913|491
1589181600000|2020-05-11 07:20:00|13915|13913.7|13918.4|13917.1|13919.2|13917.9|13913.4|13911.8|549
1589181900000|2020-05-11 07:25:00|13918.5|13917.2|13917.5|13915.4|13920.8|13919.2|13915.3|13913.9|416
1589182200000|2020-05-11 07:30:00|13917.2|13915.9|13929.6|13927.5|13929.6|13927.9|13917.2|13915.9|483
1589182500000|2020-05-11 07:35:00|13929.5|13927.4|13927|13924.9|13931.5|13929.9|13924|13922.3|469
1589182800000|2020-05-11 07:40:00|13926.7|13925.4|13932.4|13931.1|13932.9|13931.3|13926.7|13925.1|371
1589183100000|2020-05-11 07:45:00|13932.3|13931|13938.1|13936.8|13938.2|13936.9|13932|13930.3|376
1589183400000|2020-05-11 07:50:00|13938|13936.7|13932.7|13931.4|13938.1|13936.8|13929.9|13928.6|400
1589183700000|2020-05-11 07:55:00|13932.3|13931|13934.5|13933.2|13937.1|13935.5|13932.3|13931|414
1589184000000|2020-05-11 08:00:00|13934.8|13933.5|13935.7|13934.4|13937.6|13936.3|13933.6|13932.3|362
1589184300000|2020-05-11 08:05:00|13935.6|13934.3|13941.2|13939.9|13941.6|13940.3|13934.8|13933.5|342
1589184600000|2020-05-11 08:10:00|13941.1|13939.8|13943.8|13942.5|13944.3|13942.7|13937.3|13935.2|405
1589184900000|2020-05-11 08:15:00|13943.9|13942.6|13944.6|13943.3|13946.4|13944.8|13941.7|13940.2|485
1589185200000|2020-05-11 08:20:00|13944.5|13943.2|13945.8|13944.5|13946.7|13945.1|13941.5|13940.2|355
1589185500000|2020-05-11 08:25:00|13945.7|13944.4|13944.3|13943|13947.9|13946.4|13942.7|13941.4|478
1589185800000|2020-05-11 08:30:00|13944.1|13942.8|13950.1|13948.8|13954.7|13953.4|13943.8|13942.5|536
1589186100000|2020-05-11 08:35:00|13950.2|13948.9|13957.2|13955.9|13960.5|13959|13950.1|13948.8|434
1589186400000|2020-05-11 08:40:00|13957.4|13956.1|13964.3|13963|13964.5|13963.2|13957.4|13956.1|343
1589186700000|2020-05-11 08:45:00|13964.1|13962.8|13963.5|13962.2|13970.7|13969.4|13963.3|13961.4|552
1589187000000|2020-05-11 08:50:00|13963.4|13962.1|13954.4|13953.1|13966.9|13965.2|13954.2|13952.8|469
1589187300000|2020-05-11 08:55:00|13954.3|13953|13956.9|13955.6|13956.9|13955.6|13953.9|13952.6|429
1589187600000|2020-05-11 09:00:00|13956.8|13955.5|13960.3|13958.2|13961.2|13959.6|13955.5|13953.8|419
1589187900000|2020-05-11 09:05:00|13960.2|13958.1|13962.2|13960.1|13962.8|13961.2|13957.1|13955.4|393
1589188200000|2020-05-11 09:10:00|13962.3|13960.2|13965.2|13963.9|13965.7|13964|13961.8|13959.9|439
1589188500000|2020-05-11 09:15:00|13965.3|13964|13961.1|13959|13966.8|13965.5|13957.2|13955.7|354
1589188800000|2020-05-11 09:20:00|13961|13958.9|13964.1|13962|13964.2|13962.5|13958.8|13956.9|299
1589189100000|2020-05-11 09:25:00|13964|13961.9|13968.1|13966|13968.8|13967|13963.2|13961.7|403
1589189400000|2020-05-11 09:30:00|13968|13965.9|13963.8|13962.5|13968.6|13967|13963.5|13961.8|408
1589189700000|2020-05-11 09:35:00|13963.9|13962.6|13964.1|13962|13966|13964.2|13961.9|13960.2|427
1589190000000|2020-05-11 09:40:00|13964|13961.9|13962.1|13960.8|13965.7|13963.6|13958.3|13957|356
1589190300000|2020-05-11 09:45:00|13962.3|13960.2|13957|13955.7|13962.4|13960.4|13955.3|13953.7|354
1589190600000|2020-05-11 09:50:00|13957.8|13956.5|13959.9|13958.6|13960.3|13958.8|13957.2|13955.8|409
1589190900000|2020-05-11 09:55:00|13959.8|13958.5|13978|13975.9|13978.3|13977|13959.8|13958.5|812
1589191200000|2020-05-11 10:00:00|13977.9|13975.8|13966.9|13965.6|13979.1|13977.7|13966.2|13964.9|529
1589191500000|2020-05-11 10:05:00|13967.1|13965.8|13971.3|13970|13971.9|13970.2|13966.5|13965.2|460
1589191800000|2020-05-11 10:10:00|13971.4|13970.1|13974.8|13973.5|13975.6|13974.3|13970.5|13968.8|399
1589192100000|2020-05-11 10:15:00|13974.9|13973.6|13987.7|13985.6|13987.9|13985.8|13974.3|13972.8|582
1589192400000|2020-05-11 10:20:00|13987.8|13985.7|13990.6|13988.5|13990.6|13989|13985.4|13984.1|501
1589192700000|2020-05-11 10:25:00|13990.7|13988.6|13988.7|13986.6|13990.7|13989|13985.7|13983.9|506
1589193000000|2020-05-11 10:30:00|13988.6|13986.5|13980.8|13979.5|13990.4|13989.1|13980.8|13979.3|604
1589193300000|2020-05-11 10:35:00|13981.2|13979.1|13976.7|13975.4|13982.3|13981|13976.7|13975.2|443
1589193600000|2020-05-11 10:40:00|13977.2|13975.9|13980.1|13978|13982.2|13980.6|13975.4|13973.8|503
1589193900000|2020-05-11 10:45:00|13980|13977.9|13980.4|13979.1|13982.1|13980.3|13976.5|13974.4|537
1589194200000|2020-05-11 10:50:00|13980.5|13979.2|13979.6|13978.3|13982.4|13981.1|13978.6|13977.3|377
1589194500000|2020-05-11 10:55:00|13979.7|13978.4|13976.8|13974.7|13981.7|13980.3|13976.2|13974.7|469
1589194800000|2020-05-11 11:00:00|13976.7|13974.6|13980.5|13978.4|13982.3|13980.6|13975.5|13974|515
1589195100000|2020-05-11 11:05:00|13980.6|13978.5|13983.5|13982.2|13984|13982.3|13977.7|13976.4|333
1589195400000|2020-05-11 11:10:00|13983.4|13982.1|13978.4|13977.1|13986.3|13984.7|13978.4|13976.8|484
1589195700000|2020-05-11 11:15:00|13978.8|13976.7|13986.6|13985.3|13987.5|13985.6|13977|13975.4|465
1589196000000|2020-05-11 11:20:00|13986.7|13984.6|13985.8|13984.5|13993.2|13991.4|13985.5|13983.9|456
1589196300000|2020-05-11 11:25:00|13985.7|13984.4|13984.3|13982.2|13987.5|13985.7|13981.8|13980.3|386
1589196600000|2020-05-11 11:30:00|13984.2|13982.1|13988|13985.9|13988.6|13987.1|13982.9|13981.2|451
1589196900000|2020-05-11 11:35:00|13987.7|13986.4|13993.9|13992.6|13994.5|13992.9|13987.6|13986.1|385
1589197200000|2020-05-11 11:40:00|13994|13992.7|14004|14001.9|14004.5|14002.4|13991.9|13990.3|652
1589197500000|2020-05-11 11:45:00|14003.6|14001.5|13999.3|13998|14006.8|14005|13997|13995.2|630
1589197800000|2020-05-11 11:50:00|13999.4|13998.1|14004.6|14002.5|14007.6|14006.3|13999.3|13998|590
1589198100000|2020-05-11 11:55:00|14004.4|14002.3|14013.6|14011.5|14015.5|14013.7|14003.8|14002|708
1589198400000|2020-05-11 12:00:00|14013.7|14011.6|13984.9|13982.8|14013.7|14011.6|13978.4|13977.1|1194
1589198700000|2020-05-11 12:05:00|13984.8|13982.7|13990.2|13988.1|13995|13992.9|13980.9|13979.3|1023
1589199000000|2020-05-11 12:10:00|13990.6|13988.5|13987.9|13985.8|13992.3|13990.5|13987.3|13985.5|694
1589199300000|2020-05-11 12:15:00|13987.8|13985.7|13988.2|13986.9|13995.4|13993.6|13985.2|13983.3|659
1589199600000|2020-05-11 12:20:00|13987.9|13986.6|13988.1|13986|13994.7|13993.3|13986.5|13984.8|688
1589199900000|2020-05-11 12:25:00|13986.6|13985.3|13993.1|13991|13994.4|13992.3|13986.2|13984.1|624
1589200200000|2020-05-11 12:30:00|13993|13990.9|13997.6|13995.5|13999.9|13998.1|13988.9|13986.8|619
1589200500000|2020-05-11 12:35:00|13997.4|13996.1|13998.3|13997|14003.1|14001.8|13996.1|13994.2|654
1589200800000|2020-05-11 12:40:00|13998.7|13996.6|14012.6|14010.5|14012.9|14011|13996.3|13994.2|719
1589201100000|2020-05-11 12:45:00|14012.4|14010.3|14006.1|14004|14012.4|14010.6|13998|13996.2|744
1589201400000|2020-05-11 12:50:00|14006.2|14004.1|14001.8|14000.5|14008.3|14006.7|14000.7|13998.6|555
1589201700000|2020-05-11 12:55:00|14001.5|14000.2|13999|13996.9|14004.6|14003|13997.8|13996.4|574
1589202000000|2020-05-11 13:00:00|13998.6|13997.3|13989.2|13987.1|14002.8|14001.2|13988.2|13986.5|682
1589202300000|2020-05-11 13:05:00|13989.3|13987.2|13984.4|13983.1|13993.9|13992|13984.4|13982.3|733
1589202600000|2020-05-11 13:10:00|13984.3|13983|13981|13978.9|13987.3|13985.2|13978.9|13977.2|565
1589202900000|2020-05-11 13:15:00|13981.1|13979|13980.2|13978.1|13985|13982.9|13977.6|13976.2|612
1589203200000|2020-05-11 13:20:00|13980.3|13978.2|13986.3|13984.2|13987.9|13985.8|13977|13975.1|612
1589203500000|2020-05-11 13:25:00|13986.6|13984.5|13992.9|13990.8|13994.5|13992.7|13984.5|13982.8|605
1589203800000|2020-05-11 13:30:00|13993|13990.9|13993.6|13991.5|13997.8|13996|13989.2|13987.1|882
1589204100000|2020-05-11 13:35:00|13993.5|13991.4|13983.8|13981.7|13994.8|13992.9|13982.2|13980.1|713
1589204400000|2020-05-11 13:40:00|13983.3|13982|13983.4|13982.1|13987.3|13985.2|13981|13978.9|619
1589204700000|2020-05-11 13:45:00|13983.3|13982|13983.9|13981.8|13986.4|13984.6|13980.1|13978.5|641
1589205000000|2020-05-11 13:50:00|13984.1|13982|13981.2|13979.1|13984.9|13983.1|13979.4|13977.4|759
1589205300000|2020-05-11 13:55:00|13981.4|13979.3|13997.1|13995.8|13998.8|13996.7|13981.3|13979.2|713
1589205600000|2020-05-11 14:00:00|13996.9|13995.6|13988.5|13986.4|13997.4|13996.1|13982.8|13980.7|836
1589205900000|2020-05-11 14:05:00|13988.4|13986.3|13993.3|13991.2|13994.6|13992.5|13985.9|13983.8|695
1589206200000|2020-05-11 14:10:00|13993.2|13991.1|14002.4|14000.3|14004.5|14003|13991.4|13989.7|751
1589206500000|2020-05-11 14:15:00|14003.2|14001.1|14010.2|14008.1|14013.3|14012|14002.6|14000.5|723
1589206800000|2020-05-11 14:20:00|14010.3|14008.2|14008.1|14006.8|14013.8|14012|14004|14001.9|589
1589207100000|2020-05-11 14:25:00|14008.2|14006.9|14011.5|14009.4|14011.5|14009.5|14003.4|14001.4|532
1589207400000|2020-05-11 14:30:00|14011.6|14009.5|14006.4|14005.1|14015.3|14013.7|14006|14003.9|738
1589207700000|2020-05-11 14:35:00|14006.8|14004.7|14005.5|14003.4|14011|14009.5|14001.5|13999.4|763
1589208000000|2020-05-11 14:40:00|14005.4|14003.3|14001|13998.9|14007.4|14005.3|14000.3|13998.8|647
1589208300000|2020-05-11 14:45:00|14000.6|13999.3|14004.1|14002|14008.4|14006.3|13996.4|13994.6|781
1589208600000|2020-05-11 14:50:00|14004|14001.9|14010.7|14008.6|14011.5|14009.6|14001.1|13999.2|851
1589208900000|2020-05-11 14:55:00|14010.8|14008.7|14019.5|14017.4|14022.3|14020.4|14010.3|14008.2|869
1589209200000|2020-05-11 15:00:00|14019.3|14017.2|14023.8|14022.5|14024.9|14023.3|14013.7|14012.2|805
1589209500000|2020-05-11 15:05:00|14023.9|14022.6|14041.4|14040.1|14044|14042.1|14023.9|14022.3|823
1589209800000|2020-05-11 15:10:00|14041.3|14040|14036.2|14034.9|14043.8|14041.9|14036.1|14034.6|675
1589210100000|2020-05-11 15:15:00|14036.3|14035|14037.5|14035.4|14041.5|14039.8|14035.1|14033|587
1589210400000|2020-05-11 15:20:00|14037.3|14035.2|14036.3|14035|14039.6|14037.8|14035.4|14033.8|512
1589210700000|2020-05-11 15:25:00|14036.4|14035.1|14038.3|14036.2|14042.9|14041.1|14036.1|14034.4|594
1589211000000|2020-05-11 15:30:00|14038.2|14036.1|14034.9|14032.8|14039.3|14037.2|14032.2|14030.4|644
1589211300000|2020-05-11 15:35:00|14034.8|14032.7|14032.5|14030.4|14036.6|14034.9|14030.6|14028.7|541
1589211600000|2020-05-11 15:40:00|14032.3|14031|14032|14030.7|14034.3|14032.6|14030.5|14028.7|372
1589211900000|2020-05-11 15:45:00|14032.7|14031.4|14039.7|14037.6|14040.1|14038.4|14032.5|14030.8|465
1589212200000|2020-05-11 15:50:00|14039.6|14037.5|14037.6|14036.3|14040.3|14039|14036.1|14034.3|418
1589212500000|2020-05-11 15:55:00|14037.5|14036.2|14026.4|14024.3|14037.9|14036.4|14022.4|14020.6|857
1589212800000|2020-05-11 16:00:00|14026.2|14024.1|14033.3|14031.2|14035.5|14033.5|14026|14024|823
1589213100000|2020-05-11 16:05:00|14033.2|14031.1|14032.6|14030.5|14036.8|14034.7|14031.4|14029.7|504
1589213400000|2020-05-11 16:10:00|14032.9|14030.8|14032.4|14030.3|14037.4|14035.7|14031.9|14030.3|498
1589213700000|2020-05-11 16:15:00|14032.1|14030|14027.9|14025.8|14032.8|14031|14023.9|14021.8|525
1589214000000|2020-05-11 16:20:00|14027.8|14025.7|14023.8|14021.7|14030.7|14028.6|14023.2|14021.1|563
1589214300000|2020-05-11 16:25:00|14023.7|14021.6|14025.8|14023.7|14026.1|14024.3|14022.5|14020.8|516
1589214600000|2020-05-11 16:30:00|14025.7|14023.6|14027.2|14025.1|14029.6|14027.5|14021.9|14020.4|555
1589214900000|2020-05-11 16:35:00|14027.4|14025.3|14018.2|14016.1|14028.7|14026.6|14015.8|14014.1|504
1589215200000|2020-05-11 16:40:00|14018|14015.9|14016.4|14014.3|14022|14020.4|14016.3|14014.2|488
1589215500000|2020-05-11 16:45:00|14016.8|14014.7|14023.8|14021.7|14024|14022.2|14015.6|14013.5|394
1589215800000|2020-05-11 16:50:00|14023.7|14021.6|14018|14015.9|14023.7|14022.1|14017.5|14015.7|390
1589216100000|2020-05-11 16:55:00|14017.9|14015.8|14017.1|14015|14020.8|14019.1|14015.9|14013.8|417
1589216400000|2020-05-11 17:00:00|14017.3|14015.2|14019.7|14017.6|14021.9|14020.1|14017.1|14015.2|475
1589216700000|2020-05-11 17:05:00|14019.8|14017.7|14015.2|14013.1|14019.9|14017.8|14013.6|14011.9|463
1589217000000|2020-05-11 17:10:00|14015.1|14013|14015.8|14013.7|14017.3|14015.6|14013.7|14011.9|421
1589217300000|2020-05-11 17:15:00|14015.5|14014.2|14015.3|14013.2|14019|14017.3|14015.2|14013.2|372
1589217600000|2020-05-11 17:20:00|14015.4|14013.3|14018.4|14017.1|14020.8|14019.2|14013.8|14012.3|487
1589217900000|2020-05-11 17:25:00|14018.6|14016.5|14014.2|14012.1|14018.7|14017.1|14012.7|14011|444
1589218200000|2020-05-11 17:30:00|14014.7|14012.6|14012.7|14010.6|14016|14014.2|14012.2|14010.2|301
1589218500000|2020-05-11 17:35:00|14012.6|14010.5|14011.1|14009|14016.9|14015.3|14008.6|14006.9|398
1589218800000|2020-05-11 17:40:00|14011|14008.9|14016.3|14014.2|14016.9|14015.1|14010.4|14008.8|279
1589219100000|2020-05-11 17:45:00|14016.6|14014.5|14022.1|14020|14023.1|14021|14015.9|14013.8|370
1589219400000|2020-05-11 17:50:00|14022.2|14020.1|14018.7|14016.6|14024|14022.2|14018.2|14016.4|349
1589219700000|2020-05-11 17:55:00|14018.8|14016.7|14020.8|14019.5|14023.3|14021.6|14018.7|14016.6|407
1589220000000|2020-05-11 18:00:00|14021|14019.7|14027|14025.7|14027.7|14026.2|14020.2|14018.9|334
1589220300000|2020-05-11 18:05:00|14027.1|14025.8|14028.5|14027.2|14032.2|14030.4|14027|14025.7|400
1589220600000|2020-05-11 18:10:00|14028.6|14027.3|14034.5|14032.4|14035|14032.9|14028.6|14027|365
1589220900000|2020-05-11 18:15:00|14034.6|14032.5|14029.7|14028.4|14036|14034.3|14029.6|14027.9|487
1589221200000|2020-05-11 18:20:00|14030.1|14028|14026.9|14024.8|14030.4|14029|14025.6|14023.8|384
1589221500000|2020-05-11 18:25:00|14026.8|14024.7|14031.3|14029.2|14033.1|14031.4|14025.1|14023.5|591
1589221800000|2020-05-11 18:30:00|14031.4|14029.3|14024.8|14022.7|14031.7|14030|14024.5|14022.7|447
1589222100000|2020-05-11 18:35:00|14024.9|14022.8|14024.7|14022.6|14025.9|14024.2|14023.6|14021.9|256
1589222400000|2020-05-11 18:40:00|14024.6|14022.5|14028.8|14026.7|14029.5|14027.5|14024.2|14022.4|345
1589222700000|2020-05-11 18:45:00|14029|14027.7|14024.8|14022.7|14030.1|14028.4|14022.9|14021.3|294
1589223000000|2020-05-11 18:50:00|14024.7|14022.6|14024.2|14022.1|14027.6|14025.5|14021.8|14020.2|450
1589223300000|2020-05-11 18:55:00|14024.3|14022.2|14023.9|14022.6|14025.6|14024.1|14021|14019.2|511
1589223600000|2020-05-11 19:00:00|14024.2|14022.9|14024.6|14022.5|14025.1|14023.3|14022.4|14020.8|358
1589223900000|2020-05-11 19:05:00|14024.7|14022.6|14023.3|14021.2|14025|14023.3|14022.6|14021.1|322
1589224200000|2020-05-11 19:10:00|14023.2|14021.1|14025.3|14023.2|14025.8|14024.1|14022|14020.7|261
1589224500000|2020-05-11 19:15:00|14025.2|14023.1|14021.6|14019.5|14025.5|14023.8|14020.2|14018.4|467
1589224800000|2020-05-11 19:20:00|14021.5|14019.4|14020.2|14018.9|14023.1|14021.4|14019.4|14017.6|497
1589225100000|2020-05-11 19:25:00|14020.1|14018.8|14017.3|14015.2|14021.1|14019.4|14016.1|14014.6|365
1589225400000|2020-05-11 19:30:00|14017.6|14015.5|14016.1|14014|14019.7|14018|14014.7|14012.6|425
1589225700000|2020-05-11 19:35:00|14016|14013.9|14012|14009.9|14016.6|14014.8|14011.6|14009.7|345
1589226000000|2020-05-11 19:40:00|14011.9|14009.8|14009.3|14008|14012.9|14011.1|14008.8|14006.9|354
1589226300000|2020-05-11 19:45:00|14009.4|14008.1|14010.5|14008.4|14011.6|14009.5|14007.1|14005.4|424
1589226600000|2020-05-11 19:50:00|14010.4|14008.3|14009.9|14008.6|14011.3|14009.2|14005.1|14003.5|400
1589226900000|2020-05-11 19:55:00|14009.8|14008.5|14016.1|14014|14017.3|14015.5|14008.7|14007|520
1589227200000|2020-05-11 20:00:00|14016.5|14014.4|14017.3|14015.2|14018.1|14016|14015.8|14014|584
1589227500000|2020-05-11 20:05:00|14017.4|14015.3|14012.4|14011.1|14018.7|14016.7|14012.4|14010.9|326
1589227800000|2020-05-11 20:10:00|14012.9|14010.8|14008.7|14006.6|14013.5|14011.6|14007.9|14006.2|308
1589228100000|2020-05-11 20:15:00|14008.9|14007.6|14010.8|14009.5|14011.6|14009.8|14008.7|14007|179
1589228400000|2020-05-11 20:20:00|14010.9|14009.6|14014.2|14012.1|14014.3|14012.6|14010.9|14009|191
1589228700000|2020-05-11 20:25:00|14014.3|14012.2|14014.4|14012.3|14016.4|14014.3|14013.1|14011.4|261
1589229000000|2020-05-11 20:30:00|14014.6|14012.5|14012.2|14010.1|14015.8|14013.7|14012.1|14010|191
1589229300000|2020-05-11 20:35:00|14012.3|14010.2|14015.2|14013.1|14015.4|14013.6|14011.6|14009.8|154
1589229600000|2020-05-11 20:40:00|14015.1|14013|14015.6|14013.5|14015.8|14013.7|14011.6|14009.5|214
1589229900000|2020-05-11 20:45:00|14015.5|14013.4|14015.4|14013.3|14017.5|14015.4|14012.9|14010.8|307
1589230200000|2020-05-11 20:50:00|14015.5|14013.4|14013.8|14011.7|14015.6|14013.5|14012.7|14010.6|201
1589230500000|2020-05-11 20:55:00|14013.9|14011.8|14009.2|14005.7|14020.2|14017.6|14007.7|14005.1|482
1589230800000|2020-05-11 21:00:00|14008.9|14005.5|14025.3|14017.3|14027.4|14020.3|14006.9|14002.7|100
1589231100000|2020-05-11 21:05:00|14024.3|14016.3|14023.6|14017.7|14026.7|14019.2|14022|14015.1|134
1589231400000|2020-05-11 21:10:00|14025.3|14017.8|14022.5|14017.9|14025.9|14019|14021.8|14015.6|177
1589231700000|2020-05-11 21:15:00|14023.7|14016.6|14020|14015.4|14028.5|14020.5|14019.1|14013.4|242
1589232000000|2020-05-11 21:20:00|14019.8|14015|14017|14011.2|14020.5|14015.8|14015|14007|334
1589232300000|2020-05-11 21:25:00|14020.2|14010.9|14020.3|14015.2|14021.1|14015.8|14018.3|14010.9|147
1589232600000|2020-05-11 21:30:00|14020.5|14014.6|14023.2|14016.5|14026.8|14018.8|14020.5|14014.4|250
1589232900000|2020-05-11 21:35:00|14023.1|14017.8|14019.5|14012.4|14023.2|14018.2|14018.1|14010.1|200
1589233200000|2020-05-11 21:40:00|14019.7|14011.7|14018.9|14012|14019.8|14013.2|14016.7|14011.4|153
1589233500000|2020-05-11 21:45:00|14018.5|14013.2|14018.3|14013|14020.1|14013.7|14015.8|14011.4|155
1589233800000|2020-05-11 21:50:00|14018.2|14013.2|14022.8|14015|14022.8|14015.1|14016.3|14010.9|191
1589234100000|2020-05-11 21:55:00|14022.9|14014.9|14019.9|14012.9|14027.1|14019.1|14019.2|14011.2|235
1589234400000|2020-05-11 22:00:00|14020.5|14013.7|14018.5|14015.7|14020.8|14016.1|14015.2|14009.6|462
1589234700000|2020-05-11 22:05:00|14018.4|14015.8|14017.3|14015.2|14018.5|14016.3|14016.1|14013.8|294
1589235000000|2020-05-11 22:10:00|14017.4|14015.3|14016.5|14013.7|14017.8|14015.6|14014.2|14011.8|224
1589235300000|2020-05-11 22:15:00|14016.2|14014.5|14014.5|14012.4|14018.7|14016.6|14013.4|14011.9|206
1589235600000|2020-05-11 22:20:00|14014.7|14012.6|14015.1|14013|14016.3|14013.8|14012.3|14010.2|215
1589235900000|2020-05-11 22:25:00|14015.2|14013.1|14016.2|14014.1|14016.3|14014.2|14014.8|14012.6|154
1589236200000|2020-05-11 22:30:00|14016.1|14014|14014.4|14012.3|14016.9|14014.8|14014.2|14012.1|113
1589236500000|2020-05-11 22:35:00|14014.5|14012.4|14012.4|14010.3|14014.5|14012.4|14011.6|14009.5|186
1589236800000|2020-05-11 22:40:00|14012.5|14010.4|14014.9|14012.8|14014.9|14012.8|14012.3|14010.2|140
1589237100000|2020-05-11 22:45:00|14014|14011.9|14017.7|14015.6|14018.1|14016|14014|14011.9|244
1589237400000|2020-05-11 22:50:00|14017.6|14015.5|14017.3|14015.2|14018.7|14016.6|14017.1|14015|175
1589237700000|2020-05-11 22:55:00|14017.4|14015.3|14015.7|14013.6|14018.2|14016.1|14014.4|14012.3|202
1589238000000|2020-05-11 23:00:00|14015.8|14013.7|14019.3|14017.2|14019.9|14017.8|14015.8|14013.7|166
1589238300000|2020-05-11 23:05:00|14018.9|14016.8|14017.2|14015.1|14019|14016.9|14017.2|14015.1|183
1589238600000|2020-05-11 23:10:00|14017.3|14015.2|14017.7|14015.6|14018.6|14016.5|14016.9|14014.8|216
1589238900000|2020-05-11 23:15:00|14017.8|14015.7|14019.7|14017.6|14020.2|14018.3|14017.8|14015.7|180
1589239200000|2020-05-11 23:20:00|14019.6|14017.5|14022|14019.9|14022.2|14020.4|14019.6|14017.5|181
1589239500000|2020-05-11 23:25:00|14022.2|14020.1|14022.3|14020.2|14024.4|14022.7|14021.5|14019.6|230
1589239800000|2020-05-11 23:30:00|14022.4|14020.3|14021.6|14020.3|14022.9|14020.8|14021.1|14019.2|155
1589240100000|2020-05-11 23:35:00|14021.8|14019.7|14024.3|14022.2|14024.3|14022.4|14021.2|14019.1|158
1589240400000|2020-05-11 23:40:00|14024.4|14022.3|14023|14020.9|14025.2|14023.4|14022.9|14020.8|165
1589240700000|2020-05-11 23:45:00|14023.2|14021.7|14025.2|14023.9|14025.5|14024|14021.6|14019.7|265
1589241000000|2020-05-11 23:50:00|14025.1|14023.8|14024.2|14022.1|14025.5|14023.8|14021.1|14019|290
1589241300000|2020-05-11 23:55:00|14024.1|14022|14021.5|14019.4|14024.2|14022.2|14021.5|14019.4|141
1589241600000|2020-05-12 00:00:00|14021.6|14019.5|14024.2|14022.1|14025.5|14023.4|14019.4|14017.5|357
1589241900000|2020-05-12 00:05:00|14024.1|14022|14031.6|14029.5|14032.1|14030.3|14023.9|14021.8|344
1589242200000|2020-05-12 00:10:00|14031.7|14029.6|14039.7|14037.6|14040.3|14038.2|14028.4|14026.6|524
1589242500000|2020-05-12 00:15:00|14039.6|14037.5|14039.5|14037.4|14044.2|14042.1|14037.9|14035.8|483
1589242800000|2020-05-12 00:20:00|14039.4|14037.3|14047.5|14045.4|14048.1|14046|14038.9|14036.8|433
1589243100000|2020-05-12 00:25:00|14047.6|14045.5|14058.4|14056.3|14061.4|14059.3|14047.5|14045.4|511
1589243400000|2020-05-12 00:30:00|14058.6|14056.5|14057.4|14055.3|14064.7|14062.6|14055.3|14053.2|687
1589243700000|2020-05-12 00:35:00|14057.7|14055.6|14059.9|14057.8|14061.2|14059.1|14054.1|14052|534
1589244000000|2020-05-12 00:40:00|14060|14057.9|14058.3|14056.2|14060.5|14058.4|14052.6|14050.9|497
1589244300000|2020-05-12 00:45:00|14058.2|14056.1|14064.5|14062.4|14064.6|14062.5|14058|14055.9|494
1589244600000|2020-05-12 00:50:00|14064.4|14062.3|14058.2|14056.1|14065.8|14063.7|14057.2|14055.2|521
1589244900000|2020-05-12 00:55:00|14058.1|14056|14058.7|14056.6|14061.5|14059.4|14056.7|14055|394
1589245200000|2020-05-12 01:00:00|14058.6|14056.5|14058|14055.9|14060.3|14058.4|14055.2|14053.5|437
1589245500000|2020-05-12 01:05:00|14058.1|14056.7|14054.7|14052.6|14059.1|14057.3|14053|14051.3|369
1589245800000|2020-05-12 01:10:00|14054.8|14052.7|14053.6|14051.5|14057.2|14055.1|14053.5|14051.4|479
1589246100000|2020-05-12 01:15:00|14053.5|14051.4|14053.3|14051.2|14054.8|14052.9|14050.6|14048.7|378
1589246400000|2020-05-12 01:20:00|14053.4|14051.3|14053.3|14051.2|14054|14052.2|14050|14047.9|295
1589246700000|2020-05-12 01:25:00|14053.2|14051.1|14052|14049.9|14054.4|14052.3|14051.7|14049.6|299
1589247000000|2020-05-12 01:30:00|14051.9|14049.8|14045.8|14043.7|14053.8|14051.7|14045.4|14043.5|462
1589247300000|2020-05-12 01:35:00|14045.7|14043.6|14055.3|14053.2|14055.5|14053.9|14045.3|14043.6|399
1589247600000|2020-05-12 01:40:00|14055.4|14053.3|14056.9|14055.6|14058.4|14056.3|14053.6|14051.5|461
1589247900000|2020-05-12 01:45:00|14056.8|14055.5|14058|14055.9|14061.1|14059.3|14056|14053.9|465
1589248200000|2020-05-12 01:50:00|14058.1|14056|14053.6|14051.5|14058.9|14056.8|14052.6|14050.9|611
1589248500000|2020-05-12 01:55:00|14053.7|14051.6|14051.8|14049.7|14056|14054.2|14050.7|14048.8|357
1589248800000|2020-05-12 02:00:00|14051.9|14049.8|14054.3|14052.2|14055.5|14053.4|14050.1|14048.3|390
1589249100000|2020-05-12 02:05:00|14054.2|14052.1|14050.7|14049.4|14054.6|14052.9|14049.5|14047.9|346
1589249400000|2020-05-12 02:10:00|14050.6|14049.3|14047.9|14045.8|14053.2|14051.1|14047.6|14045.8|404
1589249700000|2020-05-12 02:15:00|14047.8|14045.7|14052.7|14050.6|14053.9|14052.1|14047.3|14045.7|461
1589250000000|2020-05-12 02:20:00|14052.8|14050.7|14050.8|14048.7|14052.8|14050.7|14049.4|14047.6|327
1589250300000|2020-05-12 02:25:00|14050.9|14048.8|14052.3|14050.2|14053.1|14051.1|14048.4|14046.3|338
1589250600000|2020-05-12 02:30:00|14052.5|14050.4|14055.3|14053.2|14055.9|14053.8|14051.6|14049.7|388
1589250900000|2020-05-12 02:35:00|14055.2|14053.1|14052.4|14050.3|14055.2|14053.3|14052|14050.1|297
1589251200000|2020-05-12 02:40:00|14052.3|14050.2|14051.9|14049.8|14053.1|14051.2|14050.6|14049|347
1589251500000|2020-05-12 02:45:00|14052|14049.9|14051|14048.9|14053.3|14051.5|14050.2|14048.4|342
1589251800000|2020-05-12 02:50:00|14050.9|14048.8|14048.6|14046.5|14051|14049.3|14046|14043.9|324
1589252100000|2020-05-12 02:55:00|14048.7|14046.6|14049.7|14047.6|14051.3|14049.6|14048.3|14046.6|341
1589252400000|2020-05-12 03:00:00|14049.8|14047.7|14054|14051.9|14054.6|14052.9|14049.7|14047.6|301
1589252700000|2020-05-12 03:05:00|14054.1|14052|14051.2|14049.1|14054.1|14052|14049.3|14047.5|341
1589253000000|2020-05-12 03:10:00|14051.3|14049.2|14054|14051.9|14056.1|14054.3|14051.2|14049.1|348
1589253300000|2020-05-12 03:15:00|14054.1|14052|14053.8|14051.7|14054.7|14052.6|14052|14050.1|347
1589253600000|2020-05-12 03:20:00|14053.4|14051.3|14054.6|14052.5|14055.8|14054.1|14051.1|14049.4|318
1589253900000|2020-05-12 03:25:00|14054.5|14052.4|14053.7|14051.6|14054.5|14052.9|14052.4|14050.7|303
1589254200000|2020-05-12 03:30:00|14053.8|14051.7|14053.7|14051.6|14055.2|14053.1|14052.7|14050.9|297
1589254500000|2020-05-12 03:35:00|14053.8|14051.7|14051.9|14049.8|14053.8|14051.7|14050.6|14048.8|294
1589254800000|2020-05-12 03:40:00|14051.4|14050.1|14050.9|14048.8|14053.5|14051.8|14050|14048.3|262
1589255100000|2020-05-12 03:45:00|14051|14048.9|14051.1|14049|14051.3|14049.7|14046.9|14045.3|309
1589255400000|2020-05-12 03:50:00|14050.6|14049.3|14049.4|14047.3|14051.1|14049.3|14047.7|14046.1|250
1589255700000|2020-05-12 03:55:00|14049.3|14047.2|14046.8|14044.7|14049.3|14047.5|14046.2|14044.3|326
1589256000000|2020-05-12 04:00:00|14046.6|14045.3|14046.4|14044.3|14048.1|14046.2|14045.4|14043.8|241
1589256300000|2020-05-12 04:05:00|14046.5|14044.4|14047.1|14045|14049.3|14047.7|14045.2|14043.4|322
1589256600000|2020-05-12 04:10:00|14047|14044.9|14046.5|14044.4|14048.5|14046.8|14044.1|14042.3|349
1589256900000|2020-05-12 04:15:00|14046|14044.7|14046.3|14044.2|14048.2|14046.1|14043.6|14042.3|340
1589257200000|2020-05-12 04:20:00|14046.2|14044.1|14046.4|14044.3|14047.6|14046|14045.5|14043.8|284
1589257500000|2020-05-12 04:25:00|14046.3|14044.2|14049.3|14047.2|14049.7|14047.7|14046.2|14044.2|313
1589257800000|2020-05-12 04:30:00|14049|14047.7|14050|14047.9|14050.4|14048.6|14047.6|14045.7|428
1589258100000|2020-05-12 04:35:00|14050.1|14048|14047|14044.9|14050.5|14048.9|14046.6|14044.8|275
1589258400000|2020-05-12 04:40:00|14047.1|14045|14047.6|14045.5|14049.7|14047.6|14046.5|14044.9|285
1589258700000|2020-05-12 04:45:00|14047.5|14045.4|14045.1|14043.8|14047.5|14045.5|14044.3|14042.5|195
1589259000000|2020-05-12 04:50:00|14045|14043.7|14047.8|14045.7|14048.3|14046.6|14044.4|14042.7|282
1589259300000|2020-05-12 04:55:00|14047.7|14045.6|14044.1|14042|14048.3|14046.6|14043|14041.3|285
1589259600000|2020-05-12 05:00:00|14044.2|14042.1|14041.2|14039.1|14044.2|14042.1|14039.9|14038|361
1589259900000|2020-05-12 05:05:00|14041.1|14039|14041.3|14039.2|14042.1|14040.3|14037.7|14036|315
1589260200000|2020-05-12 05:10:00|14041.2|14039.1|14036|14033.9|14041.4|14039.5|14034.8|14033|384
1589260500000|2020-05-12 05:15:00|14035.9|14033.8|14033.2|14031.1|14036|14034|14033.1|14031|300
1589260800000|2020-05-12 05:20:00|14033.3|14031.2|14030|14027.9|14033.3|14031.2|14027.2|14025.4|487
1589261100000|2020-05-12 05:25:00|14029.9|14028.6|14029|14026.9|14030.5|14029|14028.1|14026.1|298
1589261400000|2020-05-12 05:30:00|14028.9|14026.8|14022.7|14020.6|14032.1|14030.3|14022.5|14020.5|444
1589261700000|2020-05-12 05:35:00|14022.5|14020.4|14025.7|14024.4|14026.3|14024.5|14020.9|14019.6|423
1589262000000|2020-05-12 05:40:00|14025.8|14024.5|14024.2|14022.1|14026.1|14024.7|14021.7|14020|265
1589262300000|2020-05-12 05:45:00|14024.1|14022|14024.2|14022.1|14025.3|14023.5|14022.4|14020.8|268
1589262600000|2020-05-12 05:50:00|14024.3|14022.2|14028.2|14026.1|14030.3|14028.5|14024|14022.2|277
1589262900000|2020-05-12 05:55:00|14028.3|14026.2|14031.9|14029.8|14031.9|14030.1|14027.4|14025.5|317
1589263200000|2020-05-12 06:00:00|14031.7|14029.6|14039|14036.9|14040.4|14038.3|14031.4|14029.4|504
1589263500000|2020-05-12 06:05:00|14039.3|14037.2|14042.5|14040.4|14042.7|14040.6|14038.3|14036.4|467
1589263800000|2020-05-12 06:10:00|14042.3|14040.2|14045.8|14043.7|14046.9|14045.2|14041.8|14040|423
1589264100000|2020-05-12 06:15:00|14045.7|14043.6|14042.8|14040.7|14046.8|14045|14041.9|14040.3|376
1589264400000|2020-05-12 06:20:00|14042.7|14040.6|14042.6|14040.5|14043.7|14041.6|14039.1|14037|399
1589264700000|2020-05-12 06:25:00|14042.7|14040.6|14041.8|14039.7|14046.4|14044.3|14040.9|14038.8|357
1589265000000|2020-05-12 06:30:00|14041.7|14039.6|14045.3|14043.2|14046.1|14044.4|14038.2|14036.3|366
1589265300000|2020-05-12 06:35:00|14045.4|14043.3|14036.9|14034.8|14045.4|14043.7|14034.2|14032.2|400
1589265600000|2020-05-12 06:40:00|14036.8|14034.7|14035|14032.9|14038|14035.9|14034.1|14032|462
1589265900000|2020-05-12 06:45:00|14034.9|14032.8|14040.2|14038.1|14040.3|14038.7|14034.7|14032.6|406
1589266200000|2020-05-12 06:50:00|14040.3|14038.2|14041.4|14039.3|14042.5|14040.8|14039|14036.9|359
1589266500000|2020-05-12 06:55:00|14041.5|14039.4|14038.8|14036.7|14041.5|14039.4|14034.7|14033.1|483
1589266800000|2020-05-12 07:00:00|14038.9|14036.8|14027.1|14025.8|14038.9|14036.8|14027|14025.3|702
1589267100000|2020-05-12 07:05:00|14027|14025.7|14027.2|14025.9|14032|14030.3|14026|14024.4|616
1589267400000|2020-05-12 07:10:00|14027.4|14026.1|14021.2|14019.9|14028|14026.2|14019.9|14018.5|482
1589267700000|2020-05-12 07:15:00|14021.1|14019.8|14021.9|14020.6|14023.9|14022.4|14019.8|14018.3|542
1589268000000|2020-05-12 07:20:00|14021.8|14020.5|14021.3|14020|14024.5|14022.6|14018.7|14017.4|500
1589268300000|2020-05-12 07:25:00|14021.2|14019.9|14025.2|14023.1|14026|14023.9|14021.1|14019|514
1589268600000|2020-05-12 07:30:00|14025|14022.9|14027.7|14026.4|14029.5|14027.9|14023|14020.9|468
1589268900000|2020-05-12 07:35:00|14027.5|14026.2|14028.5|14027.2|14030.4|14029.1|14026.4|14024.7|406
1589269200000|2020-05-12 07:40:00|14028.6|14027.3|14031.2|14029.1|14032|14030.2|14027.3|14026|414
1589269500000|2020-05-12 07:45:00|14031|14028.9|14024.9|14022.8|14031.1|14029.4|14024.3|14022.7|429
1589269800000|2020-05-12 07:50:00|14024.8|14022.7|14015.1|14013.8|14024.8|14022.7|14014.9|14013.2|486
1589270100000|2020-05-12 07:55:00|14015|14013.7|14017.3|14016|14019.8|14018.1|14013.3|14011.9|584
1589270400000|2020-05-12 08:00:00|14017.2|14015.9|14018|14015.9|14021.6|14019.9|14016.3|14014.5|443
1589270700000|2020-05-12 08:05:00|14017.9|14015.8|14016.3|14015|14018.8|14017|14014.9|14013.3|354
1589271000000|2020-05-12 08:10:00|14016.2|14014.9|14010.2|14008.1|14016.3|14015|14008.4|14006.8|361
1589271300000|2020-05-12 08:15:00|14010.3|14008.2|14011.2|14009.1|14012|14010.4|14008.3|14006.5|489
1589271600000|2020-05-12 08:20:00|14011.1|14009|14013.4|14012.1|14014.2|14012.4|14008.8|14007.1|485
1589271900000|2020-05-12 08:25:00|14013.3|14012|14011.2|14009.1|14015.9|14014.2|14010.8|14009|413
1589272200000|2020-05-12 08:30:00|14011.3|14009.2|14013.9|14011.8|14014.5|14012.8|14008.7|14007.2|483
1589272500000|2020-05-12 08:35:00|14013.8|14012.5|14018.3|14016.2|14019.7|14018|14013.8|14012.2|499
1589272800000|2020-05-12 08:40:00|14018.2|14016.1|14018.2|14016.1|14020.7|14019.1|14016.9|14015.2|396
1589273100000|2020-05-12 08:45:00|14017.8|14016.5|14013.8|14011.7|14018|14016.5|14013.4|14011.7|398
1589273400000|2020-05-12 08:50:00|14013.9|14011.8|14014.3|14012.2|14017.3|14015.6|14013.2|14011.3|450
1589273700000|2020-05-12 08:55:00|14014.2|14012.1|14014.6|14012.5|14015.4|14013.7|14011.8|14009.9|357
1589274000000|2020-05-12 09:00:00|14014.5|14012.4|14019.2|14017.1|14021.1|14019.3|14012.5|14010.6|518
1589274300000|2020-05-12 09:05:00|14019.1|14017|14015.9|14013.8|14020.7|14018.7|14015.2|14013.5|329
1589274600000|2020-05-12 09:10:00|14015.8|14013.7|14018.3|14017|14019.6|14018|14014.7|14012.7|349
1589274900000|2020-05-12 09:15:00|14018.2|14016.9|14015.2|14013.1|14018.2|14016.9|14012.9|14011.2|365
1589275200000|2020-05-12 09:20:00|14015.3|14013.2|14012.9|14010.8|14016.9|14015.2|14012.2|14010.5|216
1589275500000|2020-05-12 09:25:00|14012.8|14010.7|14010.8|14008.7|14012.9|14011.3|14009.7|14008|299
1589275800000|2020-05-12 09:30:00|14010.6|14008.5|14013.4|14011.3|14013.7|14011.9|14009.5|14007.7|360
1589276100000|2020-05-12 09:35:00|14013.3|14011.2|14015.6|14014.3|14016.9|14015|14008.4|14006.7|375
1589276400000|2020-05-12 09:40:00|14015.5|14014.2|14014|14011.9|14016.6|14014.5|14010.4|14008.8|403
1589276700000|2020-05-12 09:45:00|14013.9|14011.8|14014.3|14013|14016.8|14014.7|14012.3|14010.6|396
1589277000000|2020-05-12 09:50:00|14014.4|14013.1|14007|14005.7|14015|14013.3|14006.3|14004.6|412
1589277300000|2020-05-12 09:55:00|14006.9|14005.6|14008.3|14006.2|14009.3|14007.4|14006.4|14004.7|323
1589277600000|2020-05-12 10:00:00|14008.5|14006.4|14008|14005.9|14009.4|14007.4|14005.4|14003.7|361
1589277900000|2020-05-12 10:05:00|14007.9|14005.8|14004.9|14002.8|14008|14006.4|14004.3|14002.7|366
1589278200000|2020-05-12 10:10:00|14004.8|14002.7|14003.1|14001.8|14004.9|14003.2|14002.3|14000.6|283
1589278500000|2020-05-12 10:15:00|14002.6|14001.3|13990|13988.7|14003.3|14001.7|13988.7|13987.3|585
1589278800000|2020-05-12 10:20:00|13989.9|13988.6|13982.9|13981.6|13991.1|13989.4|13982.9|13981.5|425
1589279100000|2020-05-12 10:25:00|13982.7|13981.4|13986.2|13984.9|13986.5|13984.9|13977.7|13975.9|541
1589279400000|2020-05-12 10:30:00|13986.1|13984.8|13986.7|13984.6|13989.3|13987.5|13983.4|13982.1|516
1589279700000|2020-05-12 10:35:00|13986.6|13984.5|13991.6|13990.3|13991.9|13990.4|13986.3|13984.5|311
1589280000000|2020-05-12 10:40:00|13991.5|13990.2|13990.3|13989|13991.9|13990.3|13986.9|13985.3|342
1589280300000|2020-05-12 10:45:00|13990.5|13989.2|13991.7|13989.6|13994.1|13992|13989.5|13987.8|488
1589280600000|2020-05-12 10:50:00|13991.6|13989.5|13990.8|13988.7|13993.5|13991.8|13989.4|13988.1|291
1589280900000|2020-05-12 10:55:00|13990.4|13989.1|13987.9|13986.6|13990.6|13989.1|13985.4|13983.7|369
1589281200000|2020-05-12 11:00:00|13987.7|13986.4|13990.7|13989.4|13992.6|13991.1|13987.3|13986|387
1589281500000|2020-05-12 11:05:00|13990.8|13989.5|13990.7|13989.4|13991.5|13989.8|13988|13986.5|368
1589281800000|2020-05-12 11:10:00|13990.6|13989.3|13988.5|13987.2|13992.6|13991|13988.2|13986.5|397
1589282100000|2020-05-12 11:15:00|13988.4|13987.1|13989|13987.7|13989.4|13988|13986.5|13985.2|299
1589282400000|2020-05-12 11:20:00|13989.1|13987.8|13989.2|13987.1|13992|13990.7|13987|13985.7|353
1589282700000|2020-05-12 11:25:00|13989.3|13987.2|13985.8|13984.5|13989.4|13988.1|13984.9|13983.6|396
1589283000000|2020-05-12 11:30:00|13985.7|13984.4|13985.8|13984.5|13989.2|13987.9|13985.5|13984.2|350
1589283300000|2020-05-12 11:35:00|13985.7|13984.4|13987.7|13986.4|13988.9|13987.3|13985.4|13984.1|285
1589283600000|2020-05-12 11:40:00|13987.6|13986.3|13986.3|13985|13990.3|13989|13986.1|13984.4|272
1589283900000|2020-05-12 11:45:00|13986.2|13984.9|13980.8|13979.5|13986.2|13984.9|13978.1|13976.8|402
1589284200000|2020-05-12 11:50:00|13980.7|13979.4|13977.1|13975.8|13983.8|13982.5|13977.1|13975.8|336
1589284500000|2020-05-12 11:55:00|13977|13975.7|13973.6|13972.3|13977.5|13976.2|13973.4|13972.1|272
1589284800000|2020-05-12 12:00:00|13974|13972.7|13980.8|13979.5|13982.1|13980.8|13973.2|13971.9|457
1589285100000|2020-05-12 12:05:00|13980.4|13979.1|13987.5|13986.2|13987.6|13986.3|13980.1|13978.8|475
1589285400000|2020-05-12 12:10:00|13987.4|13986.1|13982.8|13980.7|13987.6|13986.3|13977.8|13976.5|491
1589285700000|2020-05-12 12:15:00|13982.7|13980.6|13982.1|13980.8|13984.4|13982.8|13980.3|13978.6|399
1589286000000|2020-05-12 12:20:00|13982.4|13980.3|13982.8|13981.5|13985.3|13983.9|13980.4|13979.1|433
1589286300000|2020-05-12 12:25:00|13982.7|13981.4|13990.4|13983.7|13990.8|13986.4|13982.3|13980.7|463
1589286600000|2020-05-12 12:30:00|13990.8|13984|13991.6|13989.5|13992.1|13990.4|13982.6|13980.5|670
1589286900000|2020-05-12 12:35:00|13991.1|13989.8|13991.7|13990.4|13993.9|13992.3|13987.5|13985.8|570
1589287200000|2020-05-12 12:40:00|13991.6|13990.3|13985.9|13984.6|13991.7|13990.4|13983.8|13982.5|608
1589287500000|2020-05-12 12:45:00|13986.3|13984.2|13984.4|13983.1|13989.2|13987.5|13984.1|13982.5|506
1589287800000|2020-05-12 12:50:00|13984.3|13983|13990.8|13989.5|13992.5|13990.8|13984.3|13982.6|479
1589288100000|2020-05-12 12:55:00|13990.7|13989.4|13989.3|13988|13993.4|13992.1|13988|13986.7|436
1589288400000|2020-05-12 13:00:00|13989.4|13988.1|13993.9|13991.8|13994|13992.3|13988.8|13987.5|547
1589288700000|2020-05-12 13:05:00|13993.8|13991.7|13995.1|13993.8|14000|13998.7|13992.6|13991|460
1589289000000|2020-05-12 13:10:00|13995|13993.7|13997|13995.7|13998.2|13996.9|13992.9|13991.6|544
1589289300000|2020-05-12 13:15:00|13997.1|13995.8|14006.2|14004.9|14006.2|14004.9|13994.3|13993|598
1589289600000|2020-05-12 13:20:00|14006.3|14005|14005.9|14004.6|14012.5|14010.9|14004.6|14003.3|581
1589289900000|2020-05-12 13:25:00|14005.8|14004.5|14003.2|14001.9|14008.5|14006.4|14002.9|14001.3|585
1589290200000|2020-05-12 13:30:00|14003.3|14002|14000.9|13999.6|14003.3|14002|13996|13994.4|731
1589290500000|2020-05-12 13:35:00|14001.2|13999.9|14002.7|14001.4|14006.8|14004.7|13999.7|13998.2|751
1589290800000|2020-05-12 13:40:00|14002.6|14001.3|14009.6|14007.5|14010.6|14008.9|13999.8|13998.3|705
1589291100000|2020-05-12 13:45:00|14009.5|14007.4|14019.7|14018.4|14022.4|14020.9|14008.3|14006.7|836
1589291400000|2020-05-12 13:50:00|14019.4|14018.1|14017.5|14016.2|14025.6|14024|14017.4|14015.7|815
1589291700000|2020-05-12 13:55:00|14017.4|14016.1|14005.3|14004|14017.4|14016.1|14003.8|14002.5|742
1589292000000|2020-05-12 14:00:00|14005.1|14003.8|14007.4|14006.1|14014.1|14012.8|14004.1|14002.8|681
1589292300000|2020-05-12 14:05:00|14007.3|14006|14007.3|14006|14008.6|14007|14004.1|14002.6|789
1589292600000|2020-05-12 14:10:00|14007.5|14006.2|14002.7|14001.4|14008.4|14006.9|14001.8|14000.5|672
1589292900000|2020-05-12 14:15:00|14002.6|14001.3|14004.9|14002.8|14007.1|14005.8|14000.8|13999.4|568
1589293200000|2020-05-12 14:20:00|14004.8|14002.7|14006.9|14005.6|14009.6|14008.3|14003.4|14001.8|588
1589293500000|2020-05-12 14:25:00|14006.5|14005.2|14009.6|14008.3|14010.7|14009.4|14001.8|14000.5|596
1589293800000|2020-05-12 14:30:00|14008.9|14007.6|14009.3|14007.2|14013.1|14011.3|14006.2|14004.6|658
1589294100000|2020-05-12 14:35:00|14008.6|14007.3|14006|14003.9|14008.6|14007.3|14003.7|14002.2|694
1589294400000|2020-05-12 14:40:00|14005.9|14004.6|14005.3|14004|14008.2|14006.5|14002.4|14001.1|675
1589294700000|2020-05-12 14:45:00|14005.2|14003.9|14011.9|14010.6|14012.7|14011.1|14004.3|14002.6|540
1589295000000|2020-05-12 14:50:00|14011.8|14010.5|14006.5|14005.2|14014.1|14012.8|14005.9|14004.1|659
1589295300000|2020-05-12 14:55:00|14006.9|14004.8|13995.2|13993.9|14008.3|14006.6|13990.9|13989.6|884
1589295600000|2020-05-12 15:00:00|13995.7|13994.4|13996.1|13994.8|13999.3|13998|13992.4|13991.1|721
1589295900000|2020-05-12 15:05:00|13996|13994.7|13987.6|13985.5|14000.8|13999.5|13987.3|13985.5|656
1589296200000|2020-05-12 15:10:00|13987.7|13985.6|13992.1|13990.8|13992.4|13990.8|13983.9|13981.9|747
1589296500000|2020-05-12 15:15:00|13993.1|13991.8|13997.4|13995.3|13997.4|13995.7|13989.3|13987.4|649
1589296800000|2020-05-12 15:20:00|13997.3|13995.2|13997.5|13995.4|13998.2|13996.9|13992.9|13991.6|495
1589297100000|2020-05-12 15:25:00|13997.4|13996.1|13997.5|13995.4|14000|13998.6|13995.9|13994.2|557
1589297400000|2020-05-12 15:30:00|13997.4|13995.3|14003.9|14002.6|14005.8|14003.9|13994.4|13992.9|460
1589297700000|2020-05-12 15:35:00|14004|14002.7|14005|14003.7|14005.7|14004|14002|14000.2|595
1589298000000|2020-05-12 15:40:00|14004.8|14003.5|14004.6|14003.3|14005.1|14003.8|14001.9|14000.4|461
1589298300000|2020-05-12 15:45:00|14004.5|14003.2|14006.9|14005.6|14007.3|14005.9|14004|14002.7|414
1589298600000|2020-05-12 15:50:00|14006.8|14005.5|14006.1|14004.8|14007.3|14005.9|14005.2|14003.7|426
1589298900000|2020-05-12 15:55:00|14006|14004.7|14011|14009.7|14011.1|14009.7|14004.7|14003.4|547
1589299200000|2020-05-12 16:00:00|14010.9|14009.6|14007.8|14006.5|14010.9|14009.6|14007.5|14006|526
1589299500000|2020-05-12 16:05:00|14007.9|14006.6|14019|14017.7|14019.3|14017.7|14007.6|14006|686
1589299800000|2020-05-12 16:10:00|14018.9|14017.6|14018.1|14016.8|14021.7|14020.3|14017.2|14015.9|477
1589300100000|2020-05-12 16:15:00|14018|14016.7|14014.6|14013.3|14020.9|14019.2|14014.1|14012.6|541
1589300400000|2020-05-12 16:20:00|14014.7|14013.4|14014|14012.7|14015.6|14013.9|14012.8|14011.2|570
1589300700000|2020-05-12 16:25:00|14014.1|14012.8|14014.2|14012.9|14015.6|14014|14012.6|14011.1|398
1589301000000|2020-05-12 16:30:00|14014.1|14012.8|14021.2|14019.1|14021.8|14020.2|14013.8|14012.4|509
1589301300000|2020-05-12 16:35:00|14020.8|14019.5|14020.2|14018.9|14025.5|14024.1|14020.1|14018.7|603
1589301600000|2020-05-12 16:40:00|14020.7|14019.4|14023.5|14022.2|14026|14024.3|14020.3|14018.9|320
1589301900000|2020-05-12 16:45:00|14023|14021.7|14016.1|14014.8|14023|14021.7|14014.9|14013.3|499
1589302200000|2020-05-12 16:50:00|14016.2|14014.9|14019.5|14018.2|14020.3|14018.6|14015.8|14014.3|421
1589302500000|2020-05-12 16:55:00|14019.4|14018.1|14012.8|14011.5|14019.9|14018.4|14011.9|14010.2|454
1589302800000|2020-05-12 17:00:00|14012.7|14011.4|14017|14015.7|14017.5|14015.9|14012.6|14011.1|369
1589303100000|2020-05-12 17:05:00|14016.9|14015.6|14018.2|14016.1|14018.3|14016.7|14014.6|14013.1|360
1589303400000|2020-05-12 17:10:00|14018.3|14016.2|14021.4|14019.3|14021.7|14019.6|14015|14013.4|411
1589303700000|2020-05-12 17:15:00|14021.5|14019.4|14025|14022.9|14025.4|14023.8|14018.4|14016.7|579
1589304000000|2020-05-12 17:20:00|14024.9|14022.8|14037.7|14035.6|14037.7|14035.9|14024.3|14022.5|665
1589304300000|2020-05-12 17:25:00|14037.4|14036.1|14037.3|14035.2|14044.2|14042.8|14036.8|14034.8|854
1589304600000|2020-05-12 17:30:00|14037.4|14035.3|14034.7|14032.6|14041.1|14039.3|14033.6|14032.1|666
1589304900000|2020-05-12 17:35:00|14034.8|14032.7|14032.3|14030.2|14036.5|14034.5|14029.3|14027.5|558
1589305200000|2020-05-12 17:40:00|14032.2|14030.1|14042.9|14040.8|14042.9|14041.2|14032.2|14030.1|571
1589305500000|2020-05-12 17:45:00|14042.5|14041.2|14037.6|14035.5|14042.9|14041.2|14035.9|14034.4|512
1589305800000|2020-05-12 17:50:00|14037.7|14035.6|14039.2|14037.1|14041.5|14039.5|14034.7|14032.7|483
1589306100000|2020-05-12 17:55:00|14039.1|14037|14038.2|14036.1|14041|14038.9|14035.2|14033.2|485
1589306400000|2020-05-12 18:00:00|14038.3|14036.2|14038.1|14036|14040.7|14038.6|14035.3|14033.6|525
1589306700000|2020-05-12 18:05:00|14038.2|14036.1|14038.5|14036.4|14039.3|14037.2|14035.6|14033.7|451
1589307000000|2020-05-12 18:10:00|14038.2|14036.1|14040.4|14039.1|14040.9|14039.2|14037.1|14035.4|401
1589307300000|2020-05-12 18:15:00|14041.2|14039.9|14045.3|14044|14045.5|14044.1|14038.6|14036.8|436
1589307600000|2020-05-12 18:20:00|14044.6|14043.3|14042.1|14040|14045.4|14043.8|14042|14039.9|458
1589307900000|2020-05-12 18:25:00|14042.3|14040.2|14042.2|14040.9|14043.8|14042|14038.5|14036.8|423
1589308200000|2020-05-12 18:30:00|14042.3|14041|14048.8|14046.7|14049.6|14047.7|14041.4|14039.8|346
1589308500000|2020-05-12 18:35:00|14048.9|14046.8|14041.8|14039.7|14050.5|14048.9|14040.8|14038.7|612
1589308800000|2020-05-12 18:40:00|14041.9|14039.8|14051.3|14049.2|14053.5|14051.4|14041.8|14039.7|498
1589309100000|2020-05-12 18:45:00|14051.1|14049|14050.9|14048.8|14053.1|14051.5|14048.5|14046.6|418
1589309400000|2020-05-12 18:50:00|14050.8|14048.7|14044.6|14042.5|14050.8|14048.7|14044.5|14042.4|474
1589309700000|2020-05-12 18:55:00|14044.7|14042.6|14041.5|14040.2|14046.1|14044|14039.4|14037.6|534
1589310000000|2020-05-12 19:00:00|14041.9|14039.8|14040|14037.9|14043.9|14042.2|14038.2|14036.3|463
1589310300000|2020-05-12 19:05:00|14039.9|14037.8|14029.6|14027.5|14039.9|14038.1|14029.6|14027.5|507
1589310600000|2020-05-12 19:10:00|14029.7|14027.6|14032.2|14030.9|14034.3|14032.2|14028|14025.9|515
1589310900000|2020-05-12 19:15:00|14031.8|14030.5|14038.9|14036.8|14038.9|14037.1|14031.6|14029.7|465
1589311200000|2020-05-12 19:20:00|14038.8|14036.7|14040.1|14038|14042|14040.2|14037.1|14035.3|441
1589311500000|2020-05-12 19:25:00|14040.2|14038.1|14044.5|14042.4|14044.7|14042.6|14038.5|14036.7|479
1589311800000|2020-05-12 19:30:00|14044.6|14042.5|14046.6|14045.3|14048|14045.9|14042.8|14040.8|484
1589312100000|2020-05-12 19:35:00|14046.7|14045.4|14047.6|14045.5|14052.3|14050.2|14044|14041.9|477
1589312400000|2020-05-12 19:40:00|14047.7|14045.6|14055.8|14054.5|14056.8|14055|14047.5|14045.5|598
1589312700000|2020-05-12 19:45:00|14055.9|14054.6|14057.9|14055.8|14058.1|14056.2|14054.6|14052.7|643
1589313000000|2020-05-12 19:50:00|14058|14055.9|14060.2|14058.1|14061.4|14059.4|14057.5|14055.7|625
1589313300000|2020-05-12 19:55:00|14059.9|14057.8|14062.7|14060.6|14064.9|14062.8|14057.1|14055.1|666
1589313600000|2020-05-12 20:00:00|14062.2|14060.9|14061|14058.9|14063|14060.9|14056.1|14054|377
1589313900000|2020-05-12 20:05:00|14061.1|14059|14058.8|14056.7|14065.6|14063.5|14058.7|14056.6|386
1589314200000|2020-05-12 20:10:00|14058.7|14056.6|14063.2|14061.1|14063.9|14061.8|14057.6|14055.9|316
1589314500000|2020-05-12 20:15:00|14063.1|14061|14061.6|14059.5|14063.2|14061.1|14060.3|14058.2|216
1589314800000|2020-05-12 20:20:00|14061.5|14059.4|14065.1|14063|14066|14063.9|14060.8|14058.8|204
1589315100000|2020-05-12 20:25:00|14065|14062.9|14065.3|14063.2|14067.9|14065.9|14063.7|14062.1|229
1589315400000|2020-05-12 20:30:00|14065.8|14063.7|14066.9|14064.8|14069.8|14067.7|14065.8|14063.7|303
1589315700000|2020-05-12 20:35:00|14066.6|14064.5|14068.6|14066.5|14071.8|14069.7|14066.6|14064.5|340
1589316000000|2020-05-12 20:40:00|14068.7|14066.6|14073.6|14071.5|14074|14071.9|14068.7|14066.6|250
1589316300000|2020-05-12 20:45:00|14073.7|14071.6|14072.3|14070.2|14074|14071.9|14070.8|14068.7|337
1589316600000|2020-05-12 20:50:00|14072.1|14070|14079.8|14077.7|14080.8|14078.7|14072.1|14070|338
1589316900000|2020-05-12 20:55:00|14080|14077.9|14078.9|14076.8|14081.1|14079|14077.1|14074.8|427
1589317200000|2020-05-12 21:00:00|14078.8|14076.6|14079.6|14075.4|14080.5|14077.3|14078.8|14075.4|61
1589317500000|2020-05-12 21:05:00|14080.2|14076.9|14080.7|14076.6|14082.1|14077.2|14072.5|14064.5|252
1589317800000|2020-05-12 21:10:00|14080.2|14076.5|14080.6|14077.5|14083.6|14077.9|14078.9|14075.3|183
1589318100000|2020-05-12 21:15:00|14080.7|14077.7|14078.9|14075.5|14081.5|14077.7|14078.2|14074.4|179
1589318400000|2020-05-12 21:20:00|14079|14075.3|14081|14077.8|14083.4|14079.9|14078.8|14075.2|233
1589318700000|2020-05-12 21:25:00|14080.9|14078|14078|14074.8|14081.3|14078.7|14077.5|14074.3|166
1589319000000|2020-05-12 21:30:00|14077.7|14075|14076.2|14072.1|14078.8|14075.1|14074.6|14070.6|275
1589319300000|2020-05-12 21:35:00|14076.7|14071.7|14076.6|14072.6|14077.3|14073.8|14075.7|14071.7|201
1589319600000|2020-05-12 21:40:00|14076.7|14072.5|14076.8|14073.4|14077.3|14074.2|14075.4|14071.6|248
1589319900000|2020-05-12 21:45:00|14076.9|14073.3|14078.2|14074.1|14078.8|14075.1|14076.2|14073.3|214
1589320200000|2020-05-12 21:50:00|14078.3|14074|14077.5|14074.5|14079|14075.5|14075.1|14072.3|242
1589320500000|2020-05-12 21:55:00|14077.2|14074.9|14076.6|14073.1|14078.5|14075|14076.4|14073|181
1589320800000|2020-05-12 22:00:00|14077|14072.8|14078.4|14075.9|14078.5|14076.1|14073.2|14071.1|657
1589321100000|2020-05-12 22:05:00|14078.2|14075.8|14075.3|14073.2|14080.6|14078.5|14073.5|14071.2|409
1589321400000|2020-05-12 22:10:00|14075|14072.7|14073.2|14071.1|14076.1|14074|14072.3|14070.2|267
1589321700000|2020-05-12 22:15:00|14073.3|14071.2|14075.6|14073.5|14075.7|14073.6|14072.3|14070.2|188
1589322000000|2020-05-12 22:20:00|14075.3|14073.2|14076|14073.9|14076.6|14074.5|14074|14071.9|243
1589322300000|2020-05-12 22:25:00|14076.3|14074.2|14078.8|14076.7|14078.9|14076.8|14074.5|14072.4|198
1589322600000|2020-05-12 22:30:00|14078.7|14076.6|14078|14075.9|14080|14077.9|14077|14074.9|173
1589322900000|2020-05-12 22:35:00|14078.1|14076|14076.6|14074.5|14078.2|14076.1|14074.9|14072.8|207
1589323200000|2020-05-12 22:40:00|14076.5|14074.4|14073.4|14071.3|14077.5|14075.4|14072|14069.9|272
1589323500000|2020-05-12 22:45:00|14073.3|14071.2|14073.1|14071|14073.8|14071.7|14070.8|14068.7|212
1589323800000|2020-05-12 22:50:00|14073.2|14071.1|14071.3|14069.2|14074.5|14072.4|14070.8|14068.7|234
1589324100000|2020-05-12 22:55:00|14071.4|14069.3|14067.7|14065.6|14071.4|14069.3|14066.5|14064.4|324
1589324400000|2020-05-12 23:00:00|14067.6|14065.5|14069.6|14067.5|14070.7|14068.7|14066.9|14064.8|306
1589324700000|2020-05-12 23:05:00|14069.5|14067.4|14073.4|14071.3|14074|14071.9|14067.9|14065.8|299
1589325000000|2020-05-12 23:10:00|14073.6|14071.5|14074|14071.9|14075.1|14073|14072.7|14070.6|230
1589325300000|2020-05-12 23:15:00|14073.9|14071.8|14070.7|14068.6|14074|14071.9|14070.2|14068.2|256
1589325600000|2020-05-12 23:20:00|14070.4|14069.1|14071.6|14070.3|14072.5|14070.8|14070.4|14068.3|146
1589325900000|2020-05-12 23:25:00|14071.8|14070.5|14071.8|14069.7|14072.6|14070.8|14071|14069|221
1589326200000|2020-05-12 23:30:00|14071.7|14069.6|14071.9|14069.8|14073.2|14071.2|14070.9|14068.8|249
1589326500000|2020-05-12 23:35:00|14072.2|14070.1|14077.4|14075.3|14079.3|14077.2|14072.1|14070|453
1589326800000|2020-05-12 23:40:00|14077.3|14075.2|14077.5|14075.4|14078.9|14076.8|14074.7|14072.6|335
1589327100000|2020-05-12 23:45:00|14077.4|14075.3|14075.3|14073.2|14078.6|14076.5|14075.2|14073.1|377
1589327400000|2020-05-12 23:50:00|14075.2|14073.1|14077.9|14075.8|14078.1|14076|14074.4|14072.3|460
1589327700000|2020-05-12 23:55:00|14077.8|14075.7|14084.5|14082.4|14084.9|14082.8|14077.8|14075.7|331
1589328000000|2020-05-13 00:00:00|14084.7|14082.6|14080.8|14078.7|14085.8|14083.7|14080.8|14078.7|515
1589328300000|2020-05-13 00:05:00|14080.7|14078.6|14083|14080.9|14083.3|14081.2|14079.7|14077.6|383
1589328600000|2020-05-13 00:10:00|14083.1|14081|14081.4|14079.3|14086.7|14084.6|14081.2|14079.1|382
1589328900000|2020-05-13 00:15:00|14081.5|14079.4|14079.8|14077.7|14084.5|14082.4|14079.5|14077.4|464
1589329200000|2020-05-13 00:20:00|14080|14077.9|14075.9|14073.8|14080.2|14078.1|14074.5|14072.4|474
1589329500000|2020-05-13 00:25:00|14076.2|14074.1|14072|14069.9|14077.4|14075.3|14071.6|14069.5|497
1589329800000|2020-05-13 00:30:00|14071.9|14069.8|14067.4|14065.3|14072|14069.9|14065.9|14063.8|532
1589330100000|2020-05-13 00:35:00|14067.2|14065.1|14068.4|14066.3|14070.5|14068.4|14066.5|14064.4|474
1589330400000|2020-05-13 00:40:00|14068.3|14066.2|14062.6|14060.5|14068.5|14066.4|14062.4|14060.3|378
1589330700000|2020-05-13 00:45:00|14062.4|14060.3|14061.6|14059.5|14064.4|14062.3|14060.2|14058.1|418
1589331000000|2020-05-13 00:50:00|14061.7|14059.6|14063.7|14061.6|14064.9|14062.8|14060.1|14058|413
1589331300000|2020-05-13 00:55:00|14063.6|14061.5|14060.4|14058.3|14064.4|14062.3|14059.2|14057.2|333
1589331600000|2020-05-13 01:00:00|14060.5|14058.4|14061|14058.9|14062.6|14060.5|14056.7|14054.8|396
1589331900000|2020-05-13 01:05:00|14061.1|14059|14065.1|14063|14066.5|14064.4|14061.1|14059|344
1589332200000|2020-05-13 01:10:00|14065.2|14063.1|14063.1|14061|14066.5|14064.8|14063.1|14061|303
1589332500000|2020-05-13 01:15:00|14063.2|14061.1|14070.2|14068.1|14070.2|14068.1|14063.2|14061.1|447
1589332800000|2020-05-13 01:20:00|14070.1|14068|14069.1|14067|14071.8|14069.7|14068.9|14066.8|393
1589333100000|2020-05-13 01:25:00|14069.3|14067.2|14066.2|14064.1|14069.3|14067.2|14065.1|14063|552
1589333400000|2020-05-13 01:30:00|14066.9|14064.8|14069.2|14067.1|14071.4|14069.3|14065.7|14063.6|601
1589333700000|2020-05-13 01:35:00|14069.3|14067.2|14070.1|14068|14073.4|14071.3|14069.2|14067.1|481
1589334000000|2020-05-13 01:40:00|14070|14067.9|14074|14071.9|14075|14072.9|14069.9|14067.8|392
1589334300000|2020-05-13 01:45:00|14073.9|14071.8|14073|14070.9|14075.3|14073.2|14072.5|14070.4|406
1589334600000|2020-05-13 01:50:00|14073.1|14071|14065.8|14063.7|14073.7|14071.6|14064.6|14062.5|396
1589334900000|2020-05-13 01:55:00|14065.7|14063.6|14058.9|14056.8|14066.2|14064.1|14058.4|14056.3|375
1589335200000|2020-05-13 02:00:00|14059|14056.9|14067.7|14065.6|14072.7|14070.6|14056.5|14054.4|1099
1589335500000|2020-05-13 02:05:00|14067.8|14065.7|14065.2|14063.1|14068.2|14066.1|14063.1|14061|777
1589335800000|2020-05-13 02:10:00|14065|14062.9|14059.1|14057|14066.1|14064|14058.9|14056.8|555
1589336100000|2020-05-13 02:15:00|14059.2|14057.1|14060.2|14058.1|14062.5|14060.4|14058.3|14056.2|497
1589336400000|2020-05-13 02:20:00|14060.1|14058|14058.4|14056.3|14061.9|14059.8|14058.1|14056|520
1589336700000|2020-05-13 02:25:00|14058.5|14056.4|14060.5|14058.4|14061.3|14059.4|14056.2|14054.1|385
1589337000000|2020-05-13 02:30:00|14060.4|14058.3|14057.8|14055.7|14062.9|14060.8|14057|14054.9|461
1589337300000|2020-05-13 02:35:00|14057.9|14055.8|14056.8|14054.7|14060.8|14059.1|14056.7|14054.6|391
1589337600000|2020-05-13 02:40:00|14056.9|14054.8|14056|14053.9|14057.1|14055.3|14053.3|14051.6|362
1589337900000|2020-05-13 02:45:00|14055.7|14053.6|14058.9|14056.8|14059.9|14057.8|14054.8|14052.7|425
1589338200000|2020-05-13 02:50:00|14058.7|14056.6|14059.1|14057|14059.1|14057|14056.7|14054.6|312
1589338500000|2020-05-13 02:55:00|14059|14056.9|14060.1|14058|14060.5|14058.4|14058.3|14056.2|300
1589338800000|2020-05-13 03:00:00|14060|14057.9|14058.1|14056|14064.2|14062.8|14057.4|14055.3|450
1589339100000|2020-05-13 03:05:00|14058.2|14056.1|14056.3|14054.2|14059.9|14057.8|14055.1|14053|268
1589339400000|2020-05-13 03:10:00|14056.4|14054.3|14058.9|14056.8|14059.3|14057.2|14054.8|14052.7|397
1589339700000|2020-05-13 03:15:00|14059|14056.9|14058.9|14056.8|14060.3|14058.2|14057|14054.9|398
1589340000000|2020-05-13 03:20:00|14059|14056.9|14059.9|14057.8|14061.1|14059|14057.9|14055.8|225
1589340300000|2020-05-13 03:25:00|14059.8|14057.7|14059.7|14057.6|14060.6|14058.5|14057.8|14055.7|255
1589340600000|2020-05-13 03:30:00|14059.8|14057.7|14060|14057.9|14060.9|14058.8|14058.4|14056.3|278
1589340900000|2020-05-13 03:35:00|14059.7|14057.6|14059.1|14057|14060.1|14058|14058|14055.9|258
1589341200000|2020-05-13 03:40:00|14059|14056.9|14056.9|14054.8|14060.5|14058.5|14055.9|14053.8|261
1589341500000|2020-05-13 03:45:00|14057|14054.9|14057.9|14055.8|14058.7|14056.6|14056.1|14054|289
1589341800000|2020-05-13 03:50:00|14058.1|14056|14059.1|14057|14059.3|14057.2|14056.7|14054.6|188
1589342100000|2020-05-13 03:55:00|14059.2|14057.1|14058.4|14056.3|14059.9|14057.8|14057.2|14055.1|277
1589342400000|2020-05-13 04:00:00|14058.3|14056.2|14060.1|14058|14062|14060.1|14058.3|14056.2|305
1589342700000|2020-05-13 04:05:00|14059.9|14057.8|14062.9|14060.8|14063.1|14061|14059.2|14057.1|213
1589343000000|2020-05-13 04:10:00|14062.7|14060.6|14064|14061.9|14065.5|14063.4|14062.7|14060.6|276
1589343300000|2020-05-13 04:15:00|14064.1|14062|14062.3|14060.2|14064.3|14062.2|14061.6|14059.5|235
1589343600000|2020-05-13 04:20:00|14062.2|14060.1|14063.4|14061.3|14064.4|14062.5|14062.2|14060.1|306
1589343900000|2020-05-13 04:25:00|14063.3|14061.2|14063.2|14061.1|14063.3|14061.2|14061|14059|269
1589344200000|2020-05-13 04:30:00|14063.1|14061|14062.3|14060.2|14063.3|14061.2|14060.5|14058.4|271
1589344500000|2020-05-13 04:35:00|14062|14059.9|14061.6|14059.5|14062.9|14060.8|14061|14058.9|180
1589344800000|2020-05-13 04:40:00|14061.7|14059.6|14054.9|14052.8|14062.3|14060.2|14054.2|14052.3|330
1589345100000|2020-05-13 04:45:00|14055|14052.9|14049.9|14047.8|14055.6|14053.6|14049|14046.9|395
1589345400000|2020-05-13 04:50:00|14050|14047.9|14052|14049.9|14052.5|14050.4|14050|14047.9|280
1589345700000|2020-05-13 04:55:00|14052.1|14050|14051|14048.9|14052.2|14050.1|14049.6|14047.5|278
1589346000000|2020-05-13 05:00:00|14051.3|14049.2|14052|14049.9|14052.2|14050.1|14049.2|14047.1|378
1589346300000|2020-05-13 05:05:00|14051.9|14049.8|14053.3|14051.2|14053.5|14051.4|14049.7|14047.8|263
1589346600000|2020-05-13 05:10:00|14053.2|14051.1|14055.5|14053.4|14055.8|14053.7|14053.1|14051|248
1589346900000|2020-05-13 05:15:00|14055.6|14053.5|14055.8|14053.7|14057|14054.9|14053.5|14051.8|303
1589347200000|2020-05-13 05:20:00|14055.7|14053.6|14049.6|14047.5|14056.3|14054.2|14049.5|14047.4|248
1589347500000|2020-05-13 05:25:00|14049.5|14047.4|14051.2|14049.1|14051.7|14049.6|14049|14046.9|296
1589347800000|2020-05-13 05:30:00|14051.4|14049.3|14048.8|14046.7|14053|14051.1|14046.1|14044|354
1589348100000|2020-05-13 05:35:00|14048.5|14046.4|14047.7|14045.6|14052.4|14050.3|14047.6|14045.5|331
1589348400000|2020-05-13 05:40:00|14047.4|14045.3|14050.1|14048|14050.5|14048.6|14045.6|14043.5|306
1589348700000|2020-05-13 05:45:00|14050.2|14048.1|14053.1|14051|14053.2|14051.1|14049.2|14047.1|301
1589349000000|2020-05-13 05:50:00|14052.9|14050.8|14058.8|14056.7|14059|14056.9|14052.6|14050.5|494
1589349300000|2020-05-13 05:55:00|14058.9|14056.8|14057.4|14055.3|14058.9|14056.8|14055.6|14053.5|448
1589349600000|2020-05-13 06:00:00|14057.9|14055.8|14055.4|14053.3|14059.8|14057.7|14053.3|14051.4|566
1589349900000|2020-05-13 06:05:00|14055.5|14053.4|14056.4|14054.3|14059.7|14057.6|14055.5|14053.4|321
1589350200000|2020-05-13 06:10:00|14056.3|14054.2|14047.4|14045.3|14056.9|14054.8|14046.2|14044.1|397
1589350500000|2020-05-13 06:15:00|14047.3|14045.2|14048.7|14046.6|14051|14048.9|14047.3|14045.2|373
1589350800000|2020-05-13 06:20:00|14048.6|14046.5|14050.1|14048|14051.4|14049.3|14047.9|14045.8|337
1589351100000|2020-05-13 06:25:00|14050.2|14048.1|14048.5|14046.4|14051.4|14049.3|14046.7|14044.6|342
1589351400000|2020-05-13 06:30:00|14048.4|14046.3|14053.8|14051.7|14054.3|14052.3|14048.3|14046.3|519
1589351700000|2020-05-13 06:35:00|14053.5|14051.4|14047.9|14045.8|14055.6|14054|14045.9|14044.6|508
1589352000000|2020-05-13 06:40:00|14048|14045.9|14050.9|14048.8|14052.3|14050.5|14047.8|14045.8|488
1589352300000|2020-05-13 06:45:00|14051.2|14049.1|14054.9|14052.8|14056.1|14054.3|14047|14045.4|418
1589352600000|2020-05-13 06:50:00|14054.8|14052.7|14053.6|14052.3|14056.4|14054.7|14052.1|14050.3|417
1589352900000|2020-05-13 06:55:00|14054.2|14052.9|14054.4|14052.3|14055|14053.7|14050.9|14049.4|441
1589353200000|2020-05-13 07:00:00|14054.3|14052.2|14055.1|14053.8|14057|14055.7|14050.3|14048.6|538
1589353500000|2020-05-13 07:05:00|14054.8|14053.5|14053.9|14052.6|14056.5|14055.2|14050|14048.7|456
1589353800000|2020-05-13 07:10:00|14054|14052.7|14050.9|14049.6|14056.1|14054.8|14050.8|14049.1|493
1589354100000|2020-05-13 07:15:00|14051|14049.7|14057.2|14055.1|14063.1|14061.8|14050.9|14049.6|549
1589354400000|2020-05-13 07:20:00|14056.7|14055.4|14054.2|14052.1|14059|14057.7|14052.7|14050.7|538
1589354700000|2020-05-13 07:25:00|14054.1|14052|14060.7|14059.4|14062.1|14060.8|14052.1|14050.3|528
1589355000000|2020-05-13 07:30:00|14060.4|14059.1|14070.8|14068.7|14071.9|14070.6|14060.4|14059.1|596
1589355300000|2020-05-13 07:35:00|14070.9|14068.8|14074.8|14072.7|14076.8|14075.2|14067.8|14066.1|648
1589355600000|2020-05-13 07:40:00|14074.9|14072.8|14071.6|14070.3|14075.9|14073.8|14071.2|14069.7|565
1589355900000|2020-05-13 07:45:00|14071.8|14069.7|14072.6|14070.5|14077|14075.5|14071.6|14069.7|546
1589356200000|2020-05-13 07:50:00|14072.5|14070.4|14068.5|14067.2|14074.8|14073.3|14068|14066|560
1589356500000|2020-05-13 07:55:00|14068.4|14067.1|14071.1|14069.8|14072|14070.3|14067.9|14066.4|538
1589356800000|2020-05-13 08:00:00|14071.3|14070|14076.2|14074.9|14077|14075.6|14070.5|14068.9|570
1589357100000|2020-05-13 08:05:00|14076.5|14074.4|14071.3|14070|14076.5|14074.8|14070.4|14069.1|592
1589357400000|2020-05-13 08:10:00|14071.4|14070.1|14064.4|14063.1|14072.7|14071.4|14063.8|14062|377
1589357700000|2020-05-13 08:15:00|14064.3|14063|14065.2|14063.9|14067.9|14066.3|14062.8|14061.5|441
1589358000000|2020-05-13 08:20:00|14065.1|14063.8|14058.4|14057.1|14065.2|14063.9|14056.5|14055.2|491
1589358300000|2020-05-13 08:25:00|14058.3|14057|14052.3|14051|14058.6|14057.3|14052|14050.7|471
1589358600000|2020-05-13 08:30:00|14052.2|14050.9|14040.9|14038.8|14055.1|14053.8|14039|14037.7|640
1589358900000|2020-05-13 08:35:00|14040.8|14038.7|14039.1|14037.8|14042|14040.5|14036.9|14035.6|514
1589359200000|2020-05-13 08:40:00|14038.6|14037.3|14039.1|14037.8|14041.5|14039.9|14036.1|14034.8|468
1589359500000|2020-05-13 08:45:00|14039.2|14037.9|14042|14040.7|14043.6|14041.9|14039.1|14037.8|363
1589359800000|2020-05-13 08:50:00|14042.1|14040.8|14043.9|14041.8|14045.5|14043.8|14040.9|14039|386
1589360100000|2020-05-13 08:55:00|14044|14041.9|14045.8|14044.5|14047.5|14046.2|14043.7|14041.8|392
1589360400000|2020-05-13 09:00:00|14046.2|14044.1|14050.2|14048.9|14050.8|14049.2|14044.3|14042.5|457
1589360700000|2020-05-13 09:05:00|14050.3|14049|14043.1|14041.8|14050.7|14049.4|14043.1|14041.8|421
1589361000000|2020-05-13 09:10:00|14043.2|14041.9|14044.5|14043.2|14045.6|14043.9|14040.5|14038.8|377
1589361300000|2020-05-13 09:15:00|14044.9|14043.6|14041.9|14039.8|14045.5|14043.7|14038.8|14037.2|482
1589361600000|2020-05-13 09:20:00|14042|14039.9|14040.8|14039.5|14042|14040|14037.5|14036.1|468
1589361900000|2020-05-13 09:25:00|14040.7|14039.4|14042.2|14040.9|14042.6|14040.9|14037.7|14036.4|396
1589362200000|2020-05-13 09:30:00|14042.3|14041|14037.2|14035.1|14045.5|14043.8|14035.9|14034.6|408
1589362500000|2020-05-13 09:35:00|14037.3|14035.2|14035.3|14033.2|14037.3|14035.9|14031.2|14029.6|477
1589362800000|2020-05-13 09:40:00|14034.9|14032.8|14034.9|14033.6|14038.4|14037.1|14032.5|14031.2|470
1589363100000|2020-05-13 09:45:00|14034.8|14033.5|14032.4|14031.1|14037.2|14035.9|14032.2|14030.4|438
1589363400000|2020-05-13 09:50:00|14032.3|14031|14030.3|14028.2|14032.8|14031.1|14027.9|14026.4|440
1589363700000|2020-05-13 09:55:00|14030.2|14028.1|14034.5|14033.2|14034.6|14033.3|14029|14027.3|421
1589364000000|2020-05-13 10:00:00|14034.3|14033|14026.6|14025.3|14034.8|14033.5|14026.4|14025.1|495
1589364300000|2020-05-13 10:05:00|14027.2|14025.9|14030.6|14029.3|14032.1|14030.8|14026.3|14025|356
1589364600000|2020-05-13 10:10:00|14030.7|14029.4|14026.2|14024.9|14032|14030.7|14026.1|14024.8|373
1589364900000|2020-05-13 10:15:00|14026.3|14025|14029.5|14028.2|14031.3|14029.5|14026.3|14024.9|413
1589365200000|2020-05-13 10:20:00|14029.4|14028.1|14028.7|14027.4|14029.5|14028.1|14025.2|14023.9|359
1589365500000|2020-05-13 10:25:00|14028.6|14027.3|14029.9|14028.6|14030.1|14028.8|14026.6|14025.3|302
1589365800000|2020-05-13 10:30:00|14030|14028.7|14030.8|14029.5|14034.3|14033|14029.4|14027.8|417
1589366100000|2020-05-13 10:35:00|14031|14029.7|14030.8|14028.7|14033.1|14031.7|14026.4|14024.9|428
1589366400000|2020-05-13 10:40:00|14030.9|14028.8|14028.5|14027.2|14032|14030.1|14027.2|14025.9|369
1589366700000|2020-05-13 10:45:00|14028.6|14027.3|14032.4|14031.1|14033|14031.6|14028.6|14027.3|345
1589367000000|2020-05-13 10:50:00|14032.5|14031.2|14032.6|14031.3|14033.3|14032|14028.4|14026.9|366
1589367300000|2020-05-13 10:55:00|14032.5|14031.2|14021.8|14020.5|14032.8|14031.3|14020|14018.7|475
1589367600000|2020-05-13 11:00:00|14022.2|14020.1|14026.8|14025.5|14028|14026.7|14020.8|14019.3|414
1589367900000|2020-05-13 11:05:00|14026.6|14025.3|14027.3|14026|14028|14026.7|14024.2|14022.9|337
1589368200000|2020-05-13 11:10:00|14027.2|14025.9|14022|14020.7|14028|14026.5|14021.8|14020.3|341
1589368500000|2020-05-13 11:15:00|14022.1|14020.8|14023.7|14022.4|14025.3|14024|14021|14019.7|361
1589368800000|2020-05-13 11:20:00|14023.8|14022.5|14019.2|14017.9|14023.8|14022.5|14016.5|14015.2|389
1589369100000|2020-05-13 11:25:00|14019.1|14017.8|14015.2|14013.9|14019.1|14017.8|14012.2|14010.8|546
1589369400000|2020-05-13 11:30:00|14015.3|14014|14016.8|14015.5|14018.8|14017.4|14014.3|14013|515
1589369700000|2020-05-13 11:35:00|14016.6|14015.3|14016.7|14015.4|14019.2|14017.7|14014.8|14013.5|468
1589370000000|2020-05-13 11:40:00|14016.8|14015.5|14015.9|14014.6|14019.7|14018.4|14014.7|14013.4|492
1589370300000|2020-05-13 11:45:00|14015.8|14014.5|14010.1|14008.8|14015.9|14014.6|14009.4|14007.8|506
1589370600000|2020-05-13 11:50:00|14010.2|14008.9|14015|14013.7|14016.1|14014.8|14009.2|14007.9|490
1589370900000|2020-05-13 11:55:00|14014.9|14013.6|14016.7|14015.4|14016.8|14015.5|14009.6|14008.3|572
1589371200000|2020-05-13 12:00:00|14016.8|14015.5|14016.7|14015.4|14017.9|14016.6|14007.2|14005.9|781
1589371500000|2020-05-13 12:05:00|14016.4|14015.1|14020.4|14019.1|14021.2|14019.9|14016.2|14014.9|593
1589371800000|2020-05-13 12:10:00|14020.5|14019.2|14017.9|14016.6|14021.2|14019.9|14015|14013.7|552
1589372100000|2020-05-13 12:15:00|14017.5|14016.2|14016.6|14015.3|14020.3|14019|14014.2|14012.9|546
1589372400000|2020-05-13 12:20:00|14016|14014.7|14020|14018.7|14022.1|14020.8|14013.2|14011.9|575
1589372700000|2020-05-13 12:25:00|14020.2|14018.9|14026.2|14018.2|14026.2|14019|14016.8|14014.9|446
1589373000000|2020-05-13 12:30:00|14025.5|14017.5|14028|14025.9|14028.5|14027.2|14015|14013.6|678
1589373300000|2020-05-13 12:35:00|14028.1|14026|14035.9|14034.6|14038.8|14037.1|14026.5|14024.9|618
1589373600000|2020-05-13 12:40:00|14035.8|14034.5|14035.1|14033|14037.7|14036.3|14031.4|14029.5|609
1589373900000|2020-05-13 12:45:00|14034.8|14032.7|14033|14031.7|14036.8|14035.1|14029.7|14028|620
1589374200000|2020-05-13 12:50:00|14032.9|14031.6|14029.9|14028.6|14034.1|14032.8|14029.5|14028.1|541
1589374500000|2020-05-13 12:55:00|14029.8|14028.5|14029.2|14027.9|14030.5|14028.8|14026.5|14025.2|487
1589374800000|2020-05-13 13:00:00|14029.4|14028.1|14035.1|14033|14035.1|14033.6|14021.9|14020.2|989
1589375100000|2020-05-13 13:05:00|14034.7|14033.4|14042.2|14040.1|14048.1|14046|14034.1|14032.4|1029
1589375400000|2020-05-13 13:10:00|14042.3|14040.2|14031.3|14030|14042.5|14040.4|14030.3|14028.5|847
1589375700000|2020-05-13 13:15:00|14031.2|14029.9|14027.9|14026.6|14031.3|14029.9|14021.9|14020.6|754
1589376000000|2020-05-13 13:20:00|14027.8|14026.5|14040.9|14038.8|14044.8|14043.2|14026.3|14024.6|1157
1589376300000|2020-05-13 13:25:00|14040.5|14039.2|14034.8|14033.5|14041.6|14039.7|14033.7|14032.4|766
1589376600000|2020-05-13 13:30:00|14034.3|14033|14049.7|14048.4|14050.4|14048.8|14033.8|14032.5|1138
1589376900000|2020-05-13 13:35:00|14050|14048.7|14046.8|14045.5|14055.6|14054.3|14046.1|14044.8|1082
1589377200000|2020-05-13 13:40:00|14046.9|14045.6|14049.2|14047.9|14055.6|14054.2|14045.1|14043.6|976
1589377500000|2020-05-13 13:45:00|14050|14048.1|14047.4|14046.1|14056.4|14055.1|14047.1|14045.6|906
1589377800000|2020-05-13 13:50:00|14047.5|14046.2|14054|14052.7|14055.3|14053.8|14047.2|14045.9|858
1589378100000|2020-05-13 13:55:00|14054.3|14053|14053.7|14052.4|14055.9|14054.6|14048.9|14047.3|921
1589378400000|2020-05-13 14:00:00|14053.8|14052.5|14048.1|14046.8|14056.3|14054.5|14045.9|14044.6|838
1589378700000|2020-05-13 14:05:00|14047.8|14046.5|14049.4|14047.3|14053.3|14052|14046.9|14045.3|738
1589379000000|2020-05-13 14:10:00|14049.3|14047.2|14056.9|14055.6|14057.3|14055.7|14047.5|14045.9|758
1589379300000|2020-05-13 14:15:00|14057.4|14056.1|14061|14059.7|14061.6|14060.3|14050.7|14049|766
1589379600000|2020-05-13 14:20:00|14060.8|14059.5|14058.7|14057.4|14061.5|14060.2|14055.3|14053.5|703
1589379900000|2020-05-13 14:25:00|14059|14056.9|14046.9|14044.8|14059.9|14057.9|14045.6|14043.5|826
1589380200000|2020-05-13 14:30:00|14046.8|14044.7|14035.6|14033.5|14047.6|14045.5|14028.6|14027.1|1088
1589380500000|2020-05-13 14:35:00|14035.7|14033.6|14035.3|14033.2|14038.2|14036.4|14028|14026.2|799
1589380800000|2020-05-13 14:40:00|14034|14032.7|14042.5|14040.4|14044|14042.5|14032.4|14030.7|769
1589381100000|2020-05-13 14:45:00|14042.6|14040.5|14047.1|14045|14047.2|14045.1|14040.4|14038.3|612
1589381400000|2020-05-13 14:50:00|14047.6|14045.5|14053.5|14051.4|14060|14058.2|14045.9|14044.2|963
1589381700000|2020-05-13 14:55:00|14053.4|14051.3|14065.2|14063.9|14069.1|14067.8|14053.4|14051.3|972
1589382000000|2020-05-13 15:00:00|14065.3|14064|14066.7|14064.6|14070.9|14069.3|14063.1|14061.1|972
1589382300000|2020-05-13 15:05:00|14066.9|14064.8|14072.3|14070.2|14073.1|14071.5|14065.4|14063.6|867
1589382600000|2020-05-13 15:10:00|14072.2|14070.1|14076.9|14074.8|14077.2|14075.5|14069.1|14067.4|781
1589382900000|2020-05-13 15:15:00|14076.5|14075.2|14080.9|14079.6|14081.2|14079.9|14072.5|14070.7|692
1589383200000|2020-05-13 15:20:00|14081.4|14079.3|14089.3|14087.2|14093.2|14091.1|14080.3|14078.5|872
1589383500000|2020-05-13 15:25:00|14088.9|14087.6|14078.7|14076.6|14093.6|14092.2|14077.4|14075.4|888
1589383800000|2020-05-13 15:30:00|14078.5|14076.4|14076.8|14074.7|14079.9|14078.3|14073.2|14071.5|806
1589384100000|2020-05-13 15:35:00|14077|14074.9|14078.2|14076.1|14080.5|14078.6|14075.3|14073.4|804
1589384400000|2020-05-13 15:40:00|14078.3|14076.2|14089.7|14087.6|14090.1|14088.6|14076.4|14074.3|867
1589384700000|2020-05-13 15:45:00|14089.6|14088.3|14094.3|14093|14096.6|14094.9|14089.6|14088.3|640
1589385000000|2020-05-13 15:50:00|14094.7|14092.6|14094.6|14093.3|14098.4|14096.7|14090.2|14088.6|773
1589385300000|2020-05-13 15:55:00|14094.7|14093.4|14091.4|14089.3|14097.9|14096.2|14084|14082.1|859
1589385600000|2020-05-13 16:00:00|14091.3|14089.2|14092.8|14090.7|14093.7|14091.6|14084.1|14082.7|858
1589385900000|2020-05-13 16:05:00|14092.9|14090.8|14097.5|14095.4|14097.5|14095.4|14088.4|14086.3|865
1589386200000|2020-05-13 16:10:00|14097.6|14095.5|14098.2|14096.1|14098.7|14097.1|14093.1|14091.2|807
1589386500000|2020-05-13 16:15:00|14098.3|14096.2|14102.1|14100|14102.3|14100.6|14092.3|14090.2|859
1589386800000|2020-05-13 16:20:00|14102.3|14100.2|14103.9|14101.8|14105.4|14103.5|14098|14096.4|634
1589387100000|2020-05-13 16:25:00|14103.8|14101.7|14103|14100.9|14105.5|14103.9|14101|14099.7|764
1589387400000|2020-05-13 16:30:00|14103.1|14101|14100.8|14098.7|14103.4|14101.6|14099|14097.5|799
1589387700000|2020-05-13 16:35:00|14100.7|14099.4|14090.7|14088.6|14105.3|14103.5|14090.2|14088.1|866
1589388000000|2020-05-13 16:40:00|14090.6|14088.5|14098.9|14096.8|14102.4|14100.7|14090.4|14088.3|1016
1589388300000|2020-05-13 16:45:00|14098.8|14096.7|14086.4|14084.3|14100.8|14098.7|14085.1|14083.1|861
1589388600000|2020-05-13 16:50:00|14086.5|14084.4|14086.2|14084.1|14091.5|14089.4|14084.8|14082.9|586
1589388900000|2020-05-13 16:55:00|14086.3|14084.2|14090|14087.9|14091.5|14090.1|14083.9|14082.6|716
1589389200000|2020-05-13 17:00:00|14090.1|14088|14103.9|14102.6|14104.4|14102.8|14088.3|14086.5|745
1589389500000|2020-05-13 17:05:00|14104.3|14102.2|14100.7|14098.6|14104.4|14102.6|14097.8|14095.7|684
1589389800000|2020-05-13 17:10:00|14100.8|14098.7|14094.8|14093.5|14101|14098.9|14094.7|14093.4|738
1589390100000|2020-05-13 17:15:00|14095.3|14093.2|14093.6|14092.3|14099.7|14098|14092.1|14090.5|776
1589390400000|2020-05-13 17:20:00|14093.5|14092.2|14097|14094.9|14100.5|14098.8|14093.5|14092.2|626
1589390700000|2020-05-13 17:25:00|14097.1|14095|14094.7|14092.6|14099.5|14097.8|14091|14089.7|631
1589391000000|2020-05-13 17:30:00|14094.6|14092.5|14092.8|14090.7|14095.4|14093.7|14090.7|14088.6|561
1589391300000|2020-05-13 17:35:00|14092.7|14090.6|14096.5|14095.2|14098.5|14096.8|14091.1|14089.4|561
1589391600000|2020-05-13 17:40:00|14096.9|14094.8|14092.2|14090.9|14101.6|14100|14092|14090.1|810
1589391900000|2020-05-13 17:45:00|14092|14090.7|14090.8|14089.5|14095.4|14093.6|14090.6|14088.7|603
1589392200000|2020-05-13 17:50:00|14090.9|14089.6|14095.1|14093.8|14095.5|14093.8|14090.8|14089.1|497
1589392500000|2020-05-13 17:55:00|14095|14093.7|14094.9|14093.6|14095.8|14094.1|14093|14091.5|569
1589392800000|2020-05-13 18:00:00|14094.6|14093.3|14099.8|14098.5|14100.5|14098.9|14093.6|14091.9|611
1589393100000|2020-05-13 18:05:00|14099.9|14098.6|14096|14093.9|14100.3|14098.6|14095|14093.2|463
1589393400000|2020-05-13 18:10:00|14095.5|14094.2|14095.6|14093.5|14098.6|14096.8|14091.9|14090.3|689
1589393700000|2020-05-13 18:15:00|14095.5|14093.4|14096.1|14094|14097.5|14095.5|14091.9|14090.2|630
1589394000000|2020-05-13 18:20:00|14096.2|14094.1|14095.9|14093.8|14097.2|14095.9|14090.5|14088.9|589
1589394300000|2020-05-13 18:25:00|14096|14093.9|14096.4|14094.3|14098|14095.9|14093.3|14091.7|662
1589394600000|2020-05-13 18:30:00|14096.3|14094.2|14100.8|14098.7|14100.9|14098.8|14095.4|14093.3|591
1589394900000|2020-05-13 18:35:00|14100.7|14098.6|14101|14099.7|14101.6|14099.8|14097.6|14095.6|570
1589395200000|2020-05-13 18:40:00|14101.3|14100|14110.1|14108.8|14110.6|14109.1|14101.2|14099.9|602
1589395500000|2020-05-13 18:45:00|14110.4|14109.1|14102.8|14100.7|14110.4|14109.1|14100.2|14098.8|604
1589395800000|2020-05-13 18:50:00|14102.9|14100.8|14105.7|14104.4|14107.5|14105.9|14101.6|14100.2|624
1589396100000|2020-05-13 18:55:00|14105.6|14104.3|14109.5|14107.4|14109.6|14107.9|14103.5|14101.9|746
1589396400000|2020-05-13 19:00:00|14109.4|14108.2|14102.2|14100.1|14109.8|14108.2|14100.3|14098.2|658
1589396700000|2020-05-13 19:05:00|14102.1|14100|14106.7|14105.4|14108.3|14106.5|14101.8|14100|589
1589397000000|2020-05-13 19:10:00|14106.6|14105.3|14106.6|14104.5|14107.3|14105.5|14103.4|14101.3|563
1589397300000|2020-05-13 19:15:00|14106.5|14104.4|14109|14107.7|14110.2|14108.7|14104.2|14102.6|574
1589397600000|2020-05-13 19:20:00|14108.9|14107.6|14115.7|14114.4|14116.3|14114.5|14107.2|14105.6|558
1589397900000|2020-05-13 19:25:00|14115.8|14114.5|14109.3|14107.2|14116.2|14114.5|14106.3|14104.2|599
1589398200000|2020-05-13 19:30:00|14109.7|14107.6|14108.4|14106.3|14112.1|14110.4|14106.6|14104.8|579
1589398500000|2020-05-13 19:35:00|14108.5|14106.4|14106.7|14105.4|14109.1|14107|14103.5|14101.8|599
1589398800000|2020-05-13 19:40:00|14106.4|14105.1|14108.1|14106|14108.2|14106.4|14102.6|14100.8|638
1589399100000|2020-05-13 19:45:00|14108.3|14106.2|14103.5|14101.4|14110.5|14108.4|14100.7|14098.9|537
1589399400000|2020-05-13 19:50:00|14103.7|14101.6|14099.8|14097.7|14104.2|14102.1|14094.6|14092.9|724
1589399700000|2020-05-13 19:55:00|14099.7|14097.6|14097.3|14096|14103.8|14102|14094.1|14092.4|634
1589400000000|2020-05-13 20:00:00|14098.2|14096.1|14091.2|14089.1|14102.4|14100.3|14090.2|14088.1|506
1589400300000|2020-05-13 20:05:00|14090.7|14089.4|14096.6|14094.5|14099.4|14097.4|14090.5|14088.4|489
1589400600000|2020-05-13 20:10:00|14096.7|14094.6|14094.3|14092.2|14098.4|14096.3|14093.8|14091.9|323
1589400900000|2020-05-13 20:15:00|14094|14091.9|14096.8|14094.7|14097.5|14095.6|14093.5|14091.7|325
1589401200000|2020-05-13 20:20:00|14096.7|14094.6|14097.5|14095.4|14098.2|14096.1|14095.1|14093|302
1589401500000|2020-05-13 20:25:00|14097.6|14095.5|14095.8|14093.7|14099.3|14097.2|14094.5|14092.4|349
1589401800000|2020-05-13 20:30:00|14095.7|14093.6|14096|14093.9|14096.4|14094.7|14093.1|14091.3|310
1589402100000|2020-05-13 20:35:00|14095.9|14093.8|14101|14098.9|14101.6|14100|14095.9|14093.8|223
1589402400000|2020-05-13 20:40:00|14100.9|14098.8|14107.3|14105.2|14107.5|14105.8|14100.7|14098.6|298
1589402700000|2020-05-13 20:45:00|14107.2|14105.1|14105.1|14103|14108.2|14106.6|14102.4|14100.3|457
1589403000000|2020-05-13 20:50:00|14105.3|14103.2|14104|14101.9|14105.7|14103.6|14102.2|14100.1|314
1589403300000|2020-05-13 20:55:00|14104.1|14102|14103|14100.2|14104.2|14102.3|14100.3|14098.2|355
1589403600000|2020-05-13 21:00:00|14103.5|14100.6|14107.4|14099.9|14107.4|14100.6|14101.1|14095.2|49
1589403900000|2020-05-13 21:05:00|14106.4|14099.4|14106|14099.8|14107.2|14101.3|14103.9|14098.2|125
1589404200000|2020-05-13 21:10:00|14107|14099|14105|14101.2|14107.2|14101.6|14102.7|14098.5|201
1589404500000|2020-05-13 21:15:00|14104.8|14101.3|14106.3|14102.2|14109.2|14103.8|14104.3|14100|311
1589404800000|2020-05-13 21:20:00|14106.2|14102|14102|14099.2|14106.6|14102.8|14100.5|14097.7|404
1589405100000|2020-05-13 21:25:00|14101.9|14099.4|14102.2|14099.4|14104.7|14100.3|14101.4|14097.8|253
1589405400000|2020-05-13 21:30:00|14103.1|14099.1|14102.3|14099|14103.8|14100.1|14101.5|14098.5|178
1589405700000|2020-05-13 21:35:00|14102.1|14098.8|14101.8|14099.1|14102.5|14099.9|14101.5|14098.4|103
1589406000000|2020-05-13 21:40:00|14102|14098.6|14101.3|14099.2|14102.2|14099.8|14101.3|14098.6|128
1589406300000|2020-05-13 21:45:00|14101.7|14099.3|14101.1|14098|14102.2|14099.3|14100|14097.6|244
1589406600000|2020-05-13 21:50:00|14101|14097.9|14099.8|14098.5|14101.2|14098.7|14098.2|14095.8|253
1589406900000|2020-05-13 21:55:00|14099.6|14097.5|14098|14093.7|14100.7|14098|14094.2|14087|349
1589407200000|2020-05-13 22:00:00|14097.7|14093.8|14099.4|14097.3|14100.2|14098.1|14097.7|14093.6|521
1589407500000|2020-05-13 22:05:00|14099.1|14097|14100.8|14098.7|14100.8|14098.7|14098.8|14096.7|247
1589407800000|2020-05-13 22:10:00|14100.6|14098.5|14100.3|14098.2|14101.1|14099|14099.2|14097.1|205
1589408100000|2020-05-13 22:15:00|14100.4|14098.3|14100.2|14098.1|14100.7|14098.8|14099.1|14097|139
1589408400000|2020-05-13 22:20:00|14100.1|14098|14102.5|14100.4|14103.2|14101.1|14100.1|14098|244
1589408700000|2020-05-13 22:25:00|14102.6|14100.5|14103.1|14101|14104.4|14102.3|14102.1|14100|187
1589409000000|2020-05-13 22:30:00|14103|14100.9|14102.3|14100.2|14104|14101.9|14101.6|14099.5|170
1589409300000|2020-05-13 22:35:00|14102.2|14100.1|14102.1|14100|14103.5|14101.4|14101|14098.9|207
1589409600000|2020-05-13 22:40:00|14102|14099.9|14103.9|14101.8|14105.3|14103.2|14101.5|14099.4|239
1589409900000|2020-05-13 22:45:00|14104.1|14102|14103.3|14101.2|14104.1|14102|14101.2|14099.1|157
1589410200000|2020-05-13 22:50:00|14103.4|14101.3|14102.5|14100.4|14104.3|14102.2|14102.4|14100.3|148
1589410500000|2020-05-13 22:55:00|14102.6|14100.5|14098.7|14096.6|14102.6|14100.5|14098.3|14096.2|186
1589410800000|2020-05-13 23:00:00|14098.6|14096.5|14099.4|14097.3|14099.7|14098.2|14096.5|14094.4|316
1589411100000|2020-05-13 23:05:00|14099.2|14097.1|14095.6|14093.5|14099.6|14097.5|14095|14092.9|306
1589411400000|2020-05-13 23:10:00|14095.5|14093.4|14095|14092.9|14096.3|14094.2|14093.9|14091.8|315
1589411700000|2020-05-13 23:15:00|14095.1|14093|14093.4|14091.3|14095.7|14093.6|14092.9|14090.8|244
1589412000000|2020-05-13 23:20:00|14093.9|14091.8|14093.7|14091.6|14094.4|14092.3|14092.2|14090.1|256
1589412300000|2020-05-13 23:25:00|14093.6|14091.5|14092.7|14091.4|14094|14092.5|14092.5|14090.9|208
1589412600000|2020-05-13 23:30:00|14092.9|14091.6|14088.8|14086.7|14094|14092.3|14088.5|14086.6|245
1589412900000|2020-05-13 23:35:00|14088.9|14086.8|14087.7|14085.6|14089.6|14088|14086.3|14084.6|252
1589413200000|2020-05-13 23:40:00|14087.6|14085.5|14091.9|14089.8|14091.9|14090.2|14087|14085|243
1589413500000|2020-05-13 23:45:00|14092.1|14090|14093.7|14091.6|14094.6|14092.7|14091.2|14089.6|302
1589413800000|2020-05-13 23:50:00|14093.6|14091.5|14091.8|14089.7|14093.9|14092.2|14091.2|14089.4|228
1589414100000|2020-05-13 23:55:00|14091.6|14089.5|14092.2|14090.1|14093.3|14091.5|14090.1|14088.4|277
1589414400000|2020-05-14 00:00:00|14092|14089.9|14101.3|14099.2|14102.2|14100.1|14091.9|14089.8|673
1589414700000|2020-05-14 00:05:00|14101|14098.9|14101.3|14099.2|14103.4|14101.7|14096.9|14094.8|610
1589415000000|2020-05-14 00:10:00|14101.5|14099.4|14100.1|14098|14102.5|14100.4|14098|14096|621
1589415300000|2020-05-14 00:15:00|14100|14097.9|14097.9|14095.8|14102.2|14100.6|14097.3|14095.6|425
1589415600000|2020-05-14 00:20:00|14098|14095.9|14097.7|14095.6|14100.6|14098.8|14097.4|14095.5|336
1589415900000|2020-05-14 00:25:00|14097.8|14095.7|14101.4|14100.1|14101.7|14100.1|14097.8|14095.7|317
1589416200000|2020-05-14 00:30:00|14101.5|14100.2|14099.7|14097.6|14102.8|14101.5|14099|14097.2|301
1589416500000|2020-05-14 00:35:00|14099.8|14097.7|14099.2|14097.9|14101.3|14099.8|14098.1|14096.4|360
1589416800000|2020-05-14 00:40:00|14099.3|14098|14096.3|14095|14099.8|14098.1|14095.9|14094.2|368
1589417100000|2020-05-14 00:45:00|14096.2|14094.9|14096.8|14094.7|14100.1|14098.3|14095.5|14093.8|309
1589417400000|2020-05-14 00:50:00|14096.7|14094.6|14096.8|14094.7|14097.8|14096.2|14094.2|14092.1|342
1589417700000|2020-05-14 00:55:00|14096.5|14094.4|14094.2|14092.9|14097.8|14096.3|14092.6|14090.9|330
1589418000000|2020-05-14 01:00:00|14094.6|14092.5|14095.7|14093.6|14097.7|14096.2|14094.3|14092.5|461
1589418300000|2020-05-14 01:05:00|14095.8|14093.7|14094.6|14092.5|14097.5|14095.7|14093.3|14091.6|286
1589418600000|2020-05-14 01:10:00|14094.5|14092.4|14098.1|14096|14098.5|14096.9|14093.4|14091.9|311
1589418900000|2020-05-14 01:15:00|14097.5|14096.2|14096|14094.7|14098.4|14097|14094.5|14092.9|401
1589419200000|2020-05-14 01:20:00|14096.1|14094.8|14096.9|14094.8|14098.9|14097.2|14094.4|14092.5|378
1589419500000|2020-05-14 01:25:00|14096.7|14094.6|14094.7|14092.6|14098|14095.9|14094.7|14092.6|330
1589419800000|2020-05-14 01:30:00|14094.8|14092.7|14099|14097.7|14101.4|14099.3|14092.5|14090.4|600
1589420100000|2020-05-14 01:35:00|14099.1|14097.8|14104.3|14103|14105.4|14103.8|14099.1|14097.3|625
1589420400000|2020-05-14 01:40:00|14104.4|14103.1|14105.2|14103.9|14107.1|14105.5|14104.3|14102.6|570
1589420700000|2020-05-14 01:45:00|14105.3|14104|14105.1|14103|14107.9|14106.6|14103.9|14102.6|663
1589421000000|2020-05-14 01:50:00|14104.6|14103.3|14106|14104.7|14107.6|14106|14104.3|14103|402
1589421300000|2020-05-14 01:55:00|14105.7|14104.4|14106.7|14104.6|14107.5|14106.2|14104.8|14103.1|482
1589421600000|2020-05-14 02:00:00|14106.8|14104.7|14104.6|14102.5|14108|14106.6|14103.3|14101.6|551
1589421900000|2020-05-14 02:05:00|14104.1|14102.8|14106.4|14105.1|14107.9|14106.6|14103.8|14102.1|408
1589422200000|2020-05-14 02:10:00|14106.5|14105.2|14105.7|14104.4|14107.6|14106.3|14104.7|14103.4|402
1589422500000|2020-05-14 02:15:00|14105.6|14104.3|14104|14101.9|14106.8|14105.5|14103.5|14101.7|397
1589422800000|2020-05-14 02:20:00|14103.9|14101.8|14102.3|14101|14105.1|14103.5|14102|14100.1|312
1589423100000|2020-05-14 02:25:00|14102.4|14101.1|14100.8|14098.7|14103.1|14101.3|14100|14098.1|321
1589423400000|2020-05-14 02:30:00|14100.3|14099|14098.9|14096.8|14102.1|14100.8|14097.6|14095.9|420
1589423700000|2020-05-14 02:35:00|14099.1|14097|14098.9|14097.6|14099.3|14097.8|14096.4|14095|220
1589424000000|2020-05-14 02:40:00|14099.2|14097.1|14093|14091.7|14099.3|14097.6|14092.7|14091|229
1589424300000|2020-05-14 02:45:00|14093.2|14091.1|14096.3|14094.2|14096.4|14094.9|14092.3|14090.5|271
1589424600000|2020-05-14 02:50:00|14096.2|14094.1|14094|14092.7|14097.4|14095.9|14093.6|14091.8|363
1589424900000|2020-05-14 02:55:00|14094.1|14092.8|14091.4|14089.3|14094.9|14093.1|14090.4|14088.8|373
1589425200000|2020-05-14 03:00:00|14091.3|14089.2|14093.7|14091.6|14093.8|14092.3|14089.6|14087.9|355
1589425500000|2020-05-14 03:05:00|14093.8|14091.7|14095.2|14093.9|14095.9|14094.6|14092.8|14091.5|204
1589425800000|2020-05-14 03:10:00|14095.1|14093.8|14094|14092.7|14095.1|14093.8|14092.9|14091.6|174
1589426100000|2020-05-14 03:15:00|14093.9|14092.6|14095.6|14094.3|14096.3|14095|14093.9|14092.6|231
1589426400000|2020-05-14 03:20:00|14095.7|14094.4|14097.6|14095.5|14097.9|14096.6|14094.4|14092.8|200
1589426700000|2020-05-14 03:25:00|14097.5|14095.4|14096|14094.7|14097.7|14095.9|14093.7|14092.4|280
1589427000000|2020-05-14 03:30:00|14096.1|14094.8|14098.1|14096.8|14098.2|14096.9|14094.5|14093.2|275
1589427300000|2020-05-14 03:35:00|14098.2|14096.9|14099|14097.7|14100.2|14098.5|14097.6|14096.1|253
1589427600000|2020-05-14 03:40:00|14099.1|14097.8|14097.8|14096.5|14099.2|14097.8|14097.5|14095.8|251
1589427900000|2020-05-14 03:45:00|14097.9|14096.6|14103.4|14102.1|14103.6|14102.3|14097.9|14096.3|294
1589428200000|2020-05-14 03:50:00|14103.5|14102.2|14100.9|14099.6|14104.2|14102.8|14100.5|14098.7|280
1589428500000|2020-05-14 03:55:00|14100.8|14099.5|14099.9|14097.8|14101|14099.6|14099.1|14097.3|277
1589428800000|2020-05-14 04:00:00|14099.4|14098.1|14098.1|14096|14100.1|14098.5|14097.4|14095.8|367
1589429100000|2020-05-14 04:05:00|14097.9|14096.6|14096.8|14095.5|14099.3|14097.7|14095.9|14094.2|385
1589429400000|2020-05-14 04:10:00|14096.7|14095.4|14097.7|14095.6|14099|14097.3|14096.7|14095|260
1589429700000|2020-05-14 04:15:00|14097.4|14096.1|14097.9|14096.6|14099.4|14097.7|14097.1|14095.1|271
1589430000000|2020-05-14 04:20:00|14098|14096.7|14099.1|14097.8|14099.4|14097.8|14096.6|14094.8|313
1589430300000|2020-05-14 04:25:00|14099.5|14097.4|14099.6|14098.3|14100.2|14098.5|14098.8|14097.1|258
1589430600000|2020-05-14 04:30:00|14100|14097.9|14101.8|14100.5|14102.6|14101|14098.9|14097.1|353
1589430900000|2020-05-14 04:35:00|14101.5|14100.2|14102.4|14101.1|14102.8|14101.3|14101.5|14099.9|292
1589431200000|2020-05-14 04:40:00|14102.3|14101|14104.1|14102|14105|14103.2|14102.3|14101|241
1589431500000|2020-05-14 04:45:00|14104.2|14102.1|14104|14101.9|14104.7|14103.1|14102.4|14100.7|281
1589431800000|2020-05-14 04:50:00|14104.1|14102|14100.8|14099.5|14104.2|14102.5|14100.7|14099.4|364
1589432100000|2020-05-14 04:55:00|14100.9|14099.6|14102.5|14101.2|14102.9|14101.6|14100.9|14099.6|255
1589432400000|2020-05-14 05:00:00|14102.7|14101.4|14103.3|14101.2|14104.7|14103.1|14101.6|14099.8|378
1589432700000|2020-05-14 05:05:00|14103.4|14101.3|14104|14102.7|14105.6|14104|14102.3|14100.5|381
1589433000000|2020-05-14 05:10:00|14104.1|14102.8|14103.6|14101.5|14105.3|14103.6|14101.8|14100.1|396
1589433300000|2020-05-14 05:15:00|14103.5|14101.4|14105|14103.7|14105.6|14103.8|14101.9|14100.2|278
1589433600000|2020-05-14 05:20:00|14105.5|14103.4|14103.3|14102|14106|14104.3|14103.1|14101.4|323
1589433900000|2020-05-14 05:25:00|14103.2|14101.9|14103.7|14101.6|14104.5|14102.6|14102.6|14101|380
1589434200000|2020-05-14 05:30:00|14103.6|14101.5|14103.5|14102.2|14104.7|14102.9|14101.7|14099.7|387
1589434500000|2020-05-14 05:35:00|14103.6|14102.3|14101.4|14100.1|14104.8|14103.1|14100.2|14098.7|355
1589434800000|2020-05-14 05:40:00|14101.7|14099.6|14098.8|14097.5|14101.8|14100.2|14098.4|14096.6|359
1589435100000|2020-05-14 05:45:00|14099.1|14097|14099.5|14098.2|14099.6|14098.3|14097.4|14095.6|384
1589435400000|2020-05-14 05:50:00|14099.4|14098.1|14101.6|14100.3|14102.3|14100.8|14099.4|14097.7|402
1589435700000|2020-05-14 05:55:00|14101.5|14100.2|14106.4|14104.3|14106.9|14104.8|14101.5|14099.9|357
1589436000000|2020-05-14 06:00:00|14106.3|14104.2|14111.3|14110|14111.3|14110|14104.6|14102.5|377
1589436300000|2020-05-14 06:05:00|14111.7|14110.4|14111.9|14109.8|14115.3|14113.3|14111.2|14109.5|386
1589436600000|2020-05-14 06:10:00|14111.8|14109.7|14115.1|14113.8|14115.7|14114.1|14110.9|14108.8|381
1589436900000|2020-05-14 06:15:00|14115|14113.7|14113.8|14111.7|14116.8|14115.1|14112.1|14110|457
1589437200000|2020-05-14 06:20:00|14113.9|14111.8|14111.7|14109.6|14114.2|14112.5|14111.4|14109.5|395
1589437500000|2020-05-14 06:25:00|14111.8|14109.7|14109.9|14107.8|14111.8|14109.7|14109.2|14107.4|274
1589437800000|2020-05-14 06:30:00|14110|14107.9|14106.1|14104|14110.9|14109.4|14104.4|14102.6|407
1589438100000|2020-05-14 06:35:00|14106|14103.9|14103.2|14101.9|14108.6|14106.5|14103.1|14101.6|356
1589438400000|2020-05-14 06:40:00|14103.1|14101.8|14101.9|14099.8|14103.4|14101.9|14097.1|14095|532
1589438700000|2020-05-14 06:45:00|14102|14099.9|14104.1|14102|14106.8|14105.1|14101.6|14099.5|449
1589439000000|2020-05-14 06:50:00|14104.2|14102.1|14107.9|14105.8|14109|14107.3|14104|14101.9|309
1589439300000|2020-05-14 06:55:00|14107.5|14106.2|14106.4|14104.3|14108.8|14107|14103.3|14101.6|518
1589439600000|2020-05-14 07:00:00|14106.3|14104.2|14109.9|14107.8|14114.6|14112.5|14106.1|14104|618
1589439900000|2020-05-14 07:05:00|14109.8|14107.7|14113.6|14111.5|14114.4|14112.3|14106.6|14104.5|508
1589440200000|2020-05-14 07:10:00|14113.7|14111.6|14103.7|14101.6|14114.9|14112.8|14101.1|14099|564
1589440500000|2020-05-14 07:15:00|14103.8|14101.7|14100.9|14098.8|14105|14103.2|14098.7|14096.6|585
1589440800000|2020-05-14 07:20:00|14100.8|14098.7|14093.6|14091.5|14100.8|14098.7|14092.2|14090.1|579
1589441100000|2020-05-14 07:25:00|14093.8|14091.7|14098.3|14096.2|14098.5|14096.8|14093.8|14091.7|486
1589441400000|2020-05-14 07:30:00|14098.4|14096.3|14097.2|14095.1|14100.3|14098.6|14093.4|14091.7|453
1589441700000|2020-05-14 07:35:00|14097.1|14095|14093.6|14091.5|14097.2|14095.1|14090|14088.3|413
1589442000000|2020-05-14 07:40:00|14093|14090.9|14095|14092.9|14096.2|14094.3|14091.5|14089.4|512
1589442300000|2020-05-14 07:45:00|14095.2|14093.1|14094.6|14092.5|14095.3|14093.7|14092.5|14090.4|385
1589442600000|2020-05-14 07:50:00|14094.4|14092.3|14101|14098.9|14102.3|14100.8|14092.5|14090.8|464
1589442900000|2020-05-14 07:55:00|14100.6|14099.3|14105.3|14103.2|14106.6|14104.5|14099.9|14098.1|599
1589443200000|2020-05-14 08:00:00|14105.1|14103|14106.6|14104.5|14108.6|14107|14104.2|14102.1|585
1589443500000|2020-05-14 08:05:00|14106.5|14104.4|14108.7|14106.6|14110.9|14108.8|14105.1|14103.5|542
1589443800000|2020-05-14 08:10:00|14108.1|14106|14103.9|14101.8|14110|14108.1|14103.7|14101.6|462
1589444100000|2020-05-14 08:15:00|14103.8|14101.7|14106.9|14104.8|14108.2|14106.1|14102.3|14100.2|518
1589444400000|2020-05-14 08:20:00|14107|14104.9|14096.7|14094.6|14107.6|14105.6|14095.6|14093.9|626
1589444700000|2020-05-14 08:25:00|14097|14094.9|14094.6|14092.5|14098.1|14096|14093.7|14091.6|508
1589445000000|2020-05-14 08:30:00|14094.7|14092.6|14097.2|14095.1|14097.7|14095.6|14090.7|14088.7|575
1589445300000|2020-05-14 08:35:00|14097.1|14095|14096.3|14094.2|14098.6|14096.5|14094.9|14092.8|453
1589445600000|2020-05-14 08:40:00|14096.4|14094.3|14099.4|14097.3|14101|14098.9|14092.1|14090.4|442
1589445900000|2020-05-14 08:45:00|14099.7|14097.6|14099.1|14097|14104|14101.9|14097.9|14095.8|451
1589446200000|2020-05-14 08:50:00|14099|14096.9|14097.3|14095.2|14099.8|14097.7|14095.4|14093.3|420
1589446500000|2020-05-14 08:55:00|14097.2|14095.1|14102.1|14100|14103.5|14101.5|14095.9|14093.8|386
1589446800000|2020-05-14 09:00:00|14102.2|14100.1|14098.7|14096.6|14104|14101.9|14098.6|14096.5|432
1589447100000|2020-05-14 09:05:00|14098.8|14096.7|14093.9|14091.8|14099.2|14097.1|14092.3|14090.6|438
1589447400000|2020-05-14 09:10:00|14093.8|14091.7|14091.7|14089.6|14095|14092.9|14091.3|14089.5|353
1589447700000|2020-05-14 09:15:00|14091|14088.9|14088.9|14086.8|14091.9|14090.3|14084.8|14083.5|469
1589448000000|2020-05-14 09:20:00|14089.2|14087.1|14090.3|14088.2|14092|14089.9|14087.7|14085.6|391
1589448300000|2020-05-14 09:25:00|14090.2|14088.1|14089.9|14088.6|14091.7|14089.9|14088|14085.9|406
1589448600000|2020-05-14 09:30:00|14089.7|14088.4|14086.5|14084.4|14090.4|14088.4|14085.2|14083.5|372
1589448900000|2020-05-14 09:35:00|14086.6|14084.5|14088.2|14086.1|14090.9|14088.8|14086.3|14084.5|378
1589449200000|2020-05-14 09:40:00|14088.1|14086|14088|14085.9|14089.9|14087.8|14085.8|14083.7|394
1589449500000|2020-05-14 09:45:00|14087.9|14085.8|14082.3|14080.2|14087.9|14085.8|14081.9|14080.2|384
1589449800000|2020-05-14 09:50:00|14081.9|14080.6|14077.8|14076.5|14082|14080.7|14074.4|14072.5|574
1589450100000|2020-05-14 09:55:00|14077.7|14076.4|14071.3|14069.2|14078.8|14076.8|14070.5|14068.7|486
1589450400000|2020-05-14 10:00:00|14070.9|14069.6|14073.1|14071|14079|14076.9|14070.8|14069.1|595
1589450700000|2020-05-14 10:05:00|14073|14070.9|14089|14086.9|14091.5|14089.4|14069.4|14067.6|696
1589451000000|2020-05-14 10:10:00|14089.2|14087.1|14090.5|14088.4|14093.1|14091|14086.5|14084.4|784
1589451300000|2020-05-14 10:15:00|14090.4|14088.3|14081.7|14079.6|14091.5|14089.4|14081.5|14079.4|542
1589451600000|2020-05-14 10:20:00|14081.5|14079.4|14082.3|14081|14084.6|14082.9|14079.4|14077.5|560
1589451900000|2020-05-14 10:25:00|14082.8|14081.5|14080.9|14078.8|14086.1|14084.4|14079|14077.4|532
1589452200000|2020-05-14 10:30:00|14080.5|14079.2|14083.7|14081.6|14087.9|14086.3|14080|14078.5|551
1589452500000|2020-05-14 10:35:00|14083.9|14081.8|14075.6|14074.3|14086.9|14084.8|14075.4|14073.3|527
1589452800000|2020-05-14 10:40:00|14075.5|14074.2|14082.6|14081.3|14083.9|14081.8|14073.1|14071|600
1589453100000|2020-05-14 10:45:00|14082.9|14080.8|14088.6|14086.5|14089.5|14087.5|14079.5|14077.4|569
1589453400000|2020-05-14 10:50:00|14088.5|14086.4|14096.2|14094.9|14097.9|14096.4|14087.8|14086.1|737
1589453700000|2020-05-14 10:55:00|14096.3|14095|14093.8|14091.7|14098.4|14096.3|14092.8|14090.7|628
1589454000000|2020-05-14 11:00:00|14093.3|14091.2|14097.6|14095.5|14098.3|14096.4|14092.5|14090.4|600
1589454300000|2020-05-14 11:05:00|14097.5|14095.4|14100.8|14098.7|14102.5|14100.6|14097.5|14095.4|574
1589454600000|2020-05-14 11:10:00|14100.7|14098.6|14104.8|14103.5|14106.5|14104.8|14100.1|14098.4|451
1589454900000|2020-05-14 11:15:00|14105.1|14103|14111.9|14109.8|14114|14112|14103.6|14101.9|549
1589455200000|2020-05-14 11:20:00|14111.8|14109.7|14114.8|14112.7|14116.1|14114.1|14107.5|14105.4|621
1589455500000|2020-05-14 11:25:00|14114.7|14112.6|14113.1|14111|14115.8|14113.7|14109.5|14107.4|466
1589455800000|2020-05-14 11:30:00|14113.2|14111.1|14111.5|14109.4|14116.9|14114.9|14110.5|14108.5|466
1589456100000|2020-05-14 11:35:00|14111.6|14109.5|14104.8|14102.7|14112.7|14110.6|14103|14100.9|504
1589456400000|2020-05-14 11:40:00|14104.7|14102.6|14108.4|14106.3|14109.6|14107.9|14104.2|14102.2|506
1589456700000|2020-05-14 11:45:00|14108.3|14106.2|14098.8|14096.7|14108.4|14106.3|14095.3|14093.2|479
1589457000000|2020-05-14 11:50:00|14098.7|14096.6|14100.9|14098.8|14103.3|14101.2|14097.5|14095.6|547
1589457300000|2020-05-14 11:55:00|14100.5|14099.2|14103.9|14102.6|14109.1|14107|14099.8|14098.1|625
1589457600000|2020-05-14 12:00:00|14104.8|14102.7|14109.5|14107.4|14110.9|14108.8|14101.2|14099.5|781
1589457900000|2020-05-14 12:05:00|14109.2|14107.9|14111.2|14109.9|14113.9|14111.9|14109|14107.1|728
1589458200000|2020-05-14 12:10:00|14111.1|14109.8|14105.9|14103.8|14111.5|14110.1|14102.9|14100.8|707
1589458500000|2020-05-14 12:15:00|14106|14103.9|14105.4|14104.1|14109.4|14107.6|14100.8|14098.7|652
1589458800000|2020-05-14 12:20:00|14105.6|14104.3|14115.3|14113.2|14115.6|14114.3|14105.3|14103.5|621
1589459100000|2020-05-14 12:25:00|14115.2|14113.1|14110.7|14106.5|14116|14114.6|14108.1|14105.2|598
1589459400000|2020-05-14 12:30:00|14111.3|14103.3|14118.7|14116.6|14120|14118.7|14108.7|14103.3|810
1589459700000|2020-05-14 12:35:00|14118.2|14116.9|14117.1|14115|14123.2|14121.8|14116.8|14114.7|708
1589460000000|2020-05-14 12:40:00|14117.3|14115.2|14123|14121.7|14124.8|14123.2|14114.9|14113.1|827
1589460300000|2020-05-14 12:45:00|14123.1|14121.8|14119.2|14117.1|14125.6|14123.5|14117|14115.3|776
1589460600000|2020-05-14 12:50:00|14119.1|14117|14119.5|14118.2|14120.3|14119|14115.6|14113.5|677
1589460900000|2020-05-14 12:55:00|14119.6|14118.3|14113.4|14112.1|14119.7|14118.4|14111.7|14110.4|666
1589461200000|2020-05-14 13:00:00|14113.3|14112|14116.2|14114.9|14120.6|14118.8|14110.8|14109.3|694
1589461500000|2020-05-14 13:05:00|14116.3|14115|14108.4|14106.3|14118.7|14117.1|14105.2|14103.9|793
1589461800000|2020-05-14 13:10:00|14108.9|14106.8|14102.5|14101.2|14109.9|14108.1|14101.3|14099.2|509
1589462100000|2020-05-14 13:15:00|14102.9|14100.8|14112.1|14110|14112.2|14110.5|14102.5|14100.4|636
1589462400000|2020-05-14 13:20:00|14111.7|14110.4|14108.6|14107.3|14112.8|14111.5|14105.8|14104.5|574
1589462700000|2020-05-14 13:25:00|14108.5|14107.2|14116.3|14115|14116.4|14115|14107.9|14106.3|601
1589463000000|2020-05-14 13:30:00|14115.7|14114.4|14111.1|14109|14116.3|14114.6|14108.8|14107.2|934
1589463300000|2020-05-14 13:35:00|14110.6|14108.5|14114.8|14113.5|14117|14115.3|14109.4|14107.9|758
1589463600000|2020-05-14 13:40:00|14114.9|14113.6|14116.7|14115.4|14120.3|14118.4|14112.9|14111.6|821
1589463900000|2020-05-14 13:45:00|14116.6|14115.3|14131.8|14130.5|14131.9|14130.6|14111.6|14110.1|783
1589464200000|2020-05-14 13:50:00|14131.9|14130.6|14138.3|14137|14140.3|14139|14131.3|14129.6|782
1589464500000|2020-05-14 13:55:00|14138.2|14136.9|14128.4|14126.3|14139.4|14138.1|14123.2|14121.5|839
1589464800000|2020-05-14 14:00:00|14128.6|14126.5|14139.9|14137.8|14140.1|14138.3|14123.9|14121.8|888
1589465100000|2020-05-14 14:05:00|14139.5|14138.2|14121.5|14119.4|14142.1|14140.5|14119.8|14118.1|887
1589465400000|2020-05-14 14:10:00|14121.4|14119.3|14113.1|14111|14123.4|14121.6|14104.1|14102.6|930
1589465700000|2020-05-14 14:15:00|14113.2|14111.1|14115.1|14113|14117.3|14115.2|14106.8|14105.1|901
1589466000000|2020-05-14 14:20:00|14115|14112.9|14110|14107.9|14115.1|14113|14106.8|14104.8|855
1589466300000|2020-05-14 14:25:00|14110.1|14108|14107.3|14105.2|14111.3|14109.2|14100.9|14099.1|909
1589466600000|2020-05-14 14:30:00|14107.2|14105.1|14114|14111.9|14116.3|14114.5|14104.4|14102.8|869
1589466900000|2020-05-14 14:35:00|14113.9|14111.8|14101|14098.9|14115.2|14113.2|14094.8|14092.7|887
1589467200000|2020-05-14 14:40:00|14100.5|14098.4|14110|14107.9|14110.6|14108.5|14095.2|14093.6|866
1589467500000|2020-05-14 14:45:00|14109.1|14107.8|14096.5|14094.4|14112.9|14111.4|14096.3|14094.2|894
1589467800000|2020-05-14 14:50:00|14096.7|14094.6|14096.6|14094.5|14100.1|14098.4|14083.4|14081.3|990
1589468100000|2020-05-14 14:55:00|14096.5|14094.4|14101.3|14100|14101.8|14100.3|14094.2|14092.3|949
1589468400000|2020-05-14 15:00:00|14101.7|14099.6|14092.9|14090.8|14101.7|14099.7|14089.8|14087.7|913
1589468700000|2020-05-14 15:05:00|14092.8|14090.7|14086|14083.9|14092.9|14090.8|14082.1|14080.3|723
1589469000000|2020-05-14 15:10:00|14085.9|14083.8|14088.2|14086.1|14092.1|14090.4|14082.1|14080.3|797
1589469300000|2020-05-14 15:15:00|14088.1|14086|14077.5|14075.4|14088.4|14086.4|14076.5|14074.4|722
1589469600000|2020-05-14 15:20:00|14078.1|14076|14089.2|14087.1|14089.9|14088.1|14077.5|14075.4|720
1589469900000|2020-05-14 15:25:00|14088.9|14086.8|14085.2|14083.1|14090.4|14088.7|14084.4|14083|602
1589470200000|2020-05-14 15:30:00|14085|14082.9|14094.9|14093.6|14095.4|14093.7|14081.3|14079.9|705
1589470500000|2020-05-14 15:35:00|14094.8|14093.5|14098.5|14097.2|14100.2|14098.6|14090.1|14088.2|681
1589470800000|2020-05-14 15:40:00|14098|14096.7|14092.9|14090.8|14101.9|14099.8|14091.7|14089.9|780
1589471100000|2020-05-14 15:45:00|14093|14090.9|14088.8|14087.5|14094.4|14092.7|14087.4|14085.3|764
1589471400000|2020-05-14 15:50:00|14089.3|14087.2|14081.2|14079.1|14090.6|14089.1|14079.8|14077.7|737
1589471700000|2020-05-14 15:55:00|14081.4|14079.3|14090|14088.7|14092.4|14090.8|14081.4|14079.3|672
1589472000000|2020-05-14 16:00:00|14089.9|14088.6|14090.2|14088.1|14093.5|14091.4|14084.1|14082|705
1589472300000|2020-05-14 16:05:00|14090.3|14088.2|14094.7|14092.6|14095.8|14094.2|14089.8|14088.1|661
1589472600000|2020-05-14 16:10:00|14094.8|14092.7|14093.5|14091.4|14096.4|14094.5|14090.8|14089|728
1589472900000|2020-05-14 16:15:00|14093.1|14091.8|14091.6|14089.5|14094.7|14092.9|14089.6|14087.7|637
1589473200000|2020-05-14 16:20:00|14091.7|14089.6|14083.5|14081.4|14091.7|14089.6|14081.4|14079.4|583
1589473500000|2020-05-14 16:25:00|14083.4|14081.3|14085.7|14083.6|14090.8|14089|14082.4|14080.3|600
1589473800000|2020-05-14 16:30:00|14085.6|14083.5|14088.6|14086.5|14089.3|14087.2|14082.9|14081.1|610
1589474100000|2020-05-14 16:35:00|14088.7|14086.6|14089.8|14087.7|14090.5|14088.7|14086.7|14084.9|622
1589474400000|2020-05-14 16:40:00|14089|14087.2|14087.1|14085|14091.6|14089.9|14086|14084.2|633
1589474700000|2020-05-14 16:45:00|14087|14084.9|14086.8|14085.5|14088.7|14087.1|14085.1|14083.5|481
1589475000000|2020-05-14 16:50:00|14086.2|14084.7|14079.3|14078|14087.4|14086.1|14078.9|14077.3|544
1589475300000|2020-05-14 16:55:00|14079.7|14077.6|14078|14075.9|14080.1|14078.1|14076.8|14074.8|529
1589475600000|2020-05-14 17:00:00|14077.9|14075.8|14082.9|14080.8|14083.1|14081.1|14075.9|14074.3|479
1589475900000|2020-05-14 17:05:00|14083|14080.9|14084.5|14083.2|14085.6|14084.2|14081.8|14080.1|462
1589476200000|2020-05-14 17:10:00|14084.4|14083.1|14082.1|14080|14084.9|14083.5|14081|14078.9|478
1589476500000|2020-05-14 17:15:00|14082|14079.9|14079.2|14077.1|14083.2|14081.5|14078.8|14077|471
1589476800000|2020-05-14 17:20:00|14079.1|14077|14077.3|14075.2|14079.5|14077.7|14075.8|14074.3|405
1589477100000|2020-05-14 17:25:00|14077.2|14075.1|14071.9|14070.6|14077.3|14075.2|14068.7|14066.6|493
1589477400000|2020-05-14 17:30:00|14072.3|14071|14073.5|14071.4|14074|14072.2|14068|14065.9|454
1589477700000|2020-05-14 17:35:00|14073.4|14071.3|14071.6|14069.5|14075.1|14073|14069.5|14067.6|526
1589478000000|2020-05-14 17:40:00|14071.7|14069.6|14078.9|14076.8|14079.6|14077.8|14070.6|14068.9|527
1589478300000|2020-05-14 17:45:00|14078.8|14076.7|14078.7|14076.6|14078.9|14077.1|14074.8|14073.1|483
1589478600000|2020-05-14 17:50:00|14078.8|14076.7|14080.6|14078.5|14081.4|14079.7|14077.8|14075.8|453
1589478900000|2020-05-14 17:55:00|14080.4|14078.3|14082|14080.7|14082.5|14080.8|14078|14076.2|444
1589479200000|2020-05-14 18:00:00|14082.1|14080.8|14085.2|14083.9|14087.2|14085.6|14082|14080.3|521
1589479500000|2020-05-14 18:05:00|14085.3|14084|14085.2|14083.1|14088.3|14086.6|14084.1|14082.3|519
1589479800000|2020-05-14 18:10:00|14085.1|14083|14081.1|14079|14085.2|14083.4|14080.2|14078.5|425
1589480100000|2020-05-14 18:15:00|14080.4|14079.1|14083.2|14081.9|14086.1|14084.3|14079.2|14077.1|556
1589480400000|2020-05-14 18:20:00|14083.6|14081.5|14076.9|14074.8|14083.7|14081.9|14076.5|14074.7|538
1589480700000|2020-05-14 18:25:00|14077|14074.9|14076.6|14074.5|14078.9|14077.4|14073.9|14072.2|593
1589481000000|2020-05-14 18:30:00|14076.7|14074.6|14081|14079.7|14081.7|14080.4|14074.9|14073.3|569
1589481300000|2020-05-14 18:35:00|14081.1|14079.8|14082.3|14081|14082.8|14081.5|14079.1|14077.3|394
1589481600000|2020-05-14 18:40:00|14082.1|14080.8|14082.3|14081|14085.1|14083.7|14080.1|14078.2|543
1589481900000|2020-05-14 18:45:00|14082.8|14081.5|14083.2|14081.1|14083.5|14082.1|14078.6|14076.8|561
1589482200000|2020-05-14 18:50:00|14083.1|14081|14076.5|14074.4|14083.8|14082.1|14074.5|14072.7|528
1589482500000|2020-05-14 18:55:00|14076.6|14074.5|14074.1|14072|14078.1|14076.6|14070.8|14069|628
1589482800000|2020-05-14 19:00:00|14074|14072.7|14068.7|14066.6|14075.7|14074.4|14068.1|14066.3|547
1589483100000|2020-05-14 19:05:00|14068.8|14066.7|14068.2|14066.1|14071.9|14070.2|14066.5|14064.7|565
1589483400000|2020-05-14 19:10:00|14068.1|14066|14065|14062.9|14069.2|14067.1|14063.8|14061.8|516
1589483700000|2020-05-14 19:15:00|14064.9|14062.8|14055.3|14053.2|14064.9|14062.8|14052.3|14050.4|591
1589484000000|2020-05-14 19:20:00|14055.4|14053.3|14053.4|14051.3|14060.2|14058.4|14053.3|14051.2|558
1589484300000|2020-05-14 19:25:00|14053.5|14051.4|14049|14046.9|14054.2|14052.7|14047.2|14045.1|732
1589484600000|2020-05-14 19:30:00|14048.9|14046.8|14053.1|14051|14053.2|14051.1|14046|14043.9|646
1589484900000|2020-05-14 19:35:00|14053|14050.9|14047.7|14045.6|14053|14051|14044|14042.2|643
1589485200000|2020-05-14 19:40:00|14047.8|14045.7|14045.7|14043.6|14051.8|14049.7|14044.6|14042.5|754
1589485500000|2020-05-14 19:45:00|14045.6|14043.5|14044.3|14042.2|14047.7|14045.8|14043.2|14041.4|741
1589485800000|2020-05-14 19:50:00|14044|14041.9|14037.7|14035.6|14044|14041.9|14037|14035.4|489
1589486100000|2020-05-14 19:55:00|14037.8|14035.7|14036.7|14034.6|14042.8|14041|14035.4|14033.4|669
1589486400000|2020-05-14 20:00:00|14036.8|14034.7|14037.8|14035.7|14038.1|14036|14033.8|14031.7|552
1589486700000|2020-05-14 20:05:00|14037.9|14035.8|14040.2|14038.1|14040.2|14038.4|14037.2|14035.6|280
1589487000000|2020-05-14 20:10:00|14040.1|14038|14037.6|14035.5|14040.2|14038.1|14033.5|14031.4|387
1589487300000|2020-05-14 20:15:00|14037.7|14035.6|14044.9|14042.8|14045|14042.9|14037.1|14035|271
1589487600000|2020-05-14 20:20:00|14044.8|14042.7|14044.9|14042.8|14046.2|14044.1|14041|14038.9|289
1589487900000|2020-05-14 20:25:00|14044.8|14042.7|14048|14045.9|14048.7|14047.2|14042.4|14040.3|248
1589488200000|2020-05-14 20:30:00|14047.9|14045.8|14047.4|14045.3|14048.5|14046.5|14045.3|14043.5|304
1589488500000|2020-05-14 20:35:00|14047.3|14045.2|14046.1|14044|14047.4|14045.3|14043.6|14041.5|213
1589488800000|2020-05-14 20:40:00|14045.9|14043.8|14038.1|14036|14046.1|14044|14037.3|14035.2|344
1589489100000|2020-05-14 20:45:00|14038.2|14036.1|14039.8|14037.7|14043|14040.9|14037.3|14035.2|334
1589489400000|2020-05-14 20:50:00|14039.9|14037.8|14045.5|14043.4|14045.6|14043.5|14038.1|14036|496
1589489700000|2020-05-14 20:55:00|14045.6|14043.5|14051.7|14049.6|14058.7|14050.7|14045.4|14040.7|376
1589490000000|2020-05-14 21:00:00|14052|14049.5|14046.5|14039.4|14056.7|14050.1|14042.1|14035.5|195
1589490300000|2020-05-14 21:05:00|14046.7|14039.7|14055.7|14048.2|14057.3|14051.6|14043.5|14038.7|533
1589490600000|2020-05-14 21:10:00|14056.1|14048.1|14054.6|14046.6|14056.2|14048.8|14046.9|14042.4|382
1589490900000|2020-05-14 21:15:00|14054.3|14046.3|14053.5|14045.5|14055.7|14047.9|14048.9|14043.6|278
1589491200000|2020-05-14 21:20:00|14053.4|14045.4|14050.2|14042.2|14053.9|14046.7|14048.5|14042.2|272
1589491500000|2020-05-14 21:25:00|14050.3|14042.3|14050.4|14042.8|14051.9|14044.4|14047.2|14042.2|359
1589491800000|2020-05-14 21:30:00|14050.3|14042.9|14045.2|14040.9|14050.3|14044.2|14043.6|14035.7|461
1589492100000|2020-05-14 21:35:00|14045.5|14041|14048.1|14043.1|14053.1|14045.9|14045.2|14040.4|401
1589492400000|2020-05-14 21:40:00|14048|14043.2|14047.4|14042.5|14055.1|14047.4|14045|14041.6|478
1589492700000|2020-05-14 21:45:00|14047.3|14042.6|14050.4|14043.1|14051.4|14045|14043.3|14040.4|461
1589493000000|2020-05-14 21:50:00|14050.3|14043.3|14048.4|14041|14050.8|14043.8|14042.5|14035.3|413
1589493300000|2020-05-14 21:55:00|14048.7|14040.8|14047.2|14039.2|14048.7|14041|14039.2|14032.5|534
1589493600000|2020-05-14 22:00:00|14048.2|14040.2|14044.5|14039.4|14050.3|14045.1|14043.3|14038|1047
1589493900000|2020-05-14 22:05:00|14044.3|14039.3|14050.4|14047.4|14050.6|14047.4|14043.5|14038.8|770
1589494200000|2020-05-14 22:10:00|14050.5|14047.2|14046.7|14043.3|14050.5|14047.3|14045.1|14040.9|647
1589494500000|2020-05-14 22:15:00|14046.8|14043.2|14045|14042.4|14046.9|14043.4|14043.5|14040.3|469
1589494800000|2020-05-14 22:20:00|14045.1|14042.5|14042.5|14040.4|14045.2|14042.6|14041.5|14039.2|356
1589495100000|2020-05-14 22:25:00|14042.6|14040.5|14042.3|14040.2|14042.8|14040.7|14041.4|14039.3|166
1589495400000|2020-05-14 22:30:00|14042.4|14040.3|14047|14044.9|14047.1|14045|14041.4|14039.3|348
1589495700000|2020-05-14 22:35:00|14047.1|14045|14049.4|14047.3|14050.1|14048|14046.1|14044|357
1589496000000|2020-05-14 22:40:00|14049.3|14047.2|14045.9|14043.8|14049.4|14047.3|14045.1|14043|352
1589496300000|2020-05-14 22:45:00|14045.8|14043.7|14047.4|14045.3|14048|14045.9|14044.5|14042.4|236
1589496600000|2020-05-14 22:50:00|14047.3|14045.2|14046.6|14044.5|14047.6|14045.5|14045.5|14043.4|319
1589496900000|2020-05-14 22:55:00|14046.7|14044.6|14048.5|14046.4|14049.6|14047.7|14046.5|14044.4|256
1589497200000|2020-05-14 23:00:00|14048.3|14046.2|14042.4|14040.3|14048.5|14046.4|14041.7|14039.9|294
1589497500000|2020-05-14 23:05:00|14042.9|14040.8|14043.4|14041.3|14044|14042.4|14042.6|14040.5|217
1589497800000|2020-05-14 23:10:00|14043.5|14041.4|14041.6|14039.5|14043.8|14041.7|14041.6|14039.5|184
1589498100000|2020-05-14 23:15:00|14041.5|14039.4|14037.5|14036.2|14041.5|14039.5|14036|14033.9|425
1589498400000|2020-05-14 23:20:00|14037.4|14036.1|14036.5|14034.4|14037.6|14036.1|14034.7|14033|217
1589498700000|2020-05-14 23:25:00|14036.4|14034.3|14036.8|14034.7|14037.7|14036.1|14035.6|14033.9|249
1589499000000|2020-05-14 23:30:00|14036.7|14034.6|14036.5|14034.4|14037|14035.5|14033.9|14031.9|250
1589499300000|2020-05-14 23:35:00|14036.6|14034.5|14035.6|14033.5|14036.8|14035.3|14035.3|14033.2|200
1589499600000|2020-05-14 23:40:00|14035.7|14033.6|14034.5|14032.4|14036.3|14034.2|14034|14032.3|239
1589499900000|2020-05-14 23:45:00|14034.6|14032.5|14035.2|14033.9|14035.7|14033.9|14032.7|14031.1|208
1589500200000|2020-05-14 23:50:00|14035.5|14033.4|14034.6|14032.5|14035.9|14034|14034|14031.9|224
1589500500000|2020-05-14 23:55:00|14034.7|14032.6|14035|14032.9|14035.5|14033.7|14033.5|14031.7|267
1589500800000|2020-05-15 00:00:00|14034.9|14032.8|14036.5|14035.2|14036.8|14035.2|14033.6|14031.6|335
1589501100000|2020-05-15 00:05:00|14036.4|14035.1|14040.5|14039.2|14041.4|14039.7|14036.2|14034.5|321
1589501400000|2020-05-15 00:10:00|14040.4|14039.1|14037.8|14036.5|14041.2|14039.6|14037.5|14035.8|234
1589501700000|2020-05-15 00:15:00|14038|14036.7|14044.4|14042.3|14044.4|14042.8|14037.3|14035.7|281
1589502000000|2020-05-15 00:20:00|14044.5|14042.4|14045.2|14043.1|14045.7|14044|14043.4|14041.6|275
1589502300000|2020-05-15 00:25:00|14044.8|14043.5|14045.6|14044.3|14047.8|14046.5|14044|14042|264
1589502600000|2020-05-15 00:30:00|14046|14043.9|14040.3|14039|14046.4|14044.7|14040|14038.5|350
1589502900000|2020-05-15 00:35:00|14040.4|14039.1|14042|14039.9|14042.9|14041.1|14039.4|14037.8|335
1589503200000|2020-05-15 00:40:00|14042.2|14040.1|14045|14043.7|14046.5|14044.8|14041.8|14040.1|347
1589503500000|2020-05-15 00:45:00|14045.1|14043.8|14048.8|14047.5|14050.7|14048.9|14043.3|14041.7|403
1589503800000|2020-05-15 00:50:00|14049.3|14047.2|14045.4|14043.3|14050.3|14048.5|14044.8|14043.1|500
1589504100000|2020-05-15 00:55:00|14045.3|14043.2|14049.4|14047.3|14051.3|14049.7|14044.6|14042.9|463
1589504400000|2020-05-15 01:00:00|14049.1|14047.8|14049|14046.9|14049.8|14048.4|14046.5|14044.8|409
1589504700000|2020-05-15 01:05:00|14048.5|14047.2|14050.7|14049.4|14051.7|14050|14047.7|14045.7|436
1589505000000|2020-05-15 01:10:00|14050.6|14049.3|14050.1|14048|14052.4|14051.1|14048.8|14047.1|415
1589505300000|2020-05-15 01:15:00|14050|14047.9|14047.7|14046.4|14050.7|14049.4|14046.6|14044.9|320
1589505600000|2020-05-15 01:20:00|14047.6|14046.3|14046.5|14045.2|14051.1|14049.8|14046.5|14044.9|324
1589505900000|2020-05-15 01:25:00|14046.4|14045.1|14051.8|14050.5|14052.5|14051.2|14046.4|14045.1|454
1589506200000|2020-05-15 01:30:00|14052.1|14050|14051.1|14049|14052.4|14050.6|14048.9|14047.5|481
1589506500000|2020-05-15 01:35:00|14051.2|14049.1|14054.1|14052.8|14054.6|14052.8|14049.2|14047.5|354
1589506800000|2020-05-15 01:40:00|14054.2|14052.9|14056.3|14054.2|14056.8|14054.8|14052.3|14050.5|382
1589507100000|2020-05-15 01:45:00|14056.4|14054.3|14052.1|14050|14057.1|14055.3|14050.9|14049.3|491
1589507400000|2020-05-15 01:50:00|14051.9|14049.8|14048.4|14047.1|14053.3|14051.7|14047.2|14045.5|461
1589507700000|2020-05-15 01:55:00|14048.5|14047.2|14046.8|14044.7|14049.9|14048.4|14045.7|14043.7|491
1589508000000|2020-05-15 02:00:00|14046.9|14044.8|14051.3|14049.2|14052.5|14050.4|14044.7|14042.6|624
1589508300000|2020-05-15 02:05:00|14051.2|14049.1|14050.7|14049.4|14052.4|14050.7|14048.6|14047.1|496
1589508600000|2020-05-15 02:10:00|14050.6|14049.3|14055.6|14053.5|14055.7|14053.6|14050.4|14048.9|348
1589508900000|2020-05-15 02:15:00|14055.7|14053.6|14057.7|14055.6|14059.2|14057.4|14055.6|14053.5|415
1589509200000|2020-05-15 02:20:00|14057.8|14055.7|14058.8|14057.5|14060.4|14058.8|14057|14055.1|387
1589509500000|2020-05-15 02:25:00|14059.4|14057.3|14056.1|14054.8|14060.6|14059.3|14055.9|14054|385
1589509800000|2020-05-15 02:30:00|14056.4|14054.3|14054.9|14052.8|14057.3|14055.4|14054.2|14052.6|389
1589510100000|2020-05-15 02:35:00|14054.7|14052.6|14051.1|14049|14055.5|14053.6|14049.7|14047.6|326
1589510400000|2020-05-15 02:40:00|14051|14048.9|14051.9|14049.8|14052.6|14051|14050.4|14048.5|320
1589510700000|2020-05-15 02:45:00|14051.4|14050.1|14052.1|14050|14052.9|14051.4|14049.4|14047.3|264
1589511000000|2020-05-15 02:50:00|14052.3|14050.2|14051.7|14049.6|14052.9|14050.8|14050.9|14048.8|303
1589511300000|2020-05-15 02:55:00|14051.6|14049.5|14053.4|14051.3|14053.6|14052|14050.3|14048.8|322
1589511600000|2020-05-15 03:00:00|14053.3|14051.2|14052|14049.9|14053.6|14051.9|14050.7|14049.4|274
1589511900000|2020-05-15 03:05:00|14051.9|14049.8|14053.1|14051|14054|14052.2|14051.9|14049.8|285
1589512200000|2020-05-15 03:10:00|14053|14050.9|14055.9|14053.8|14056.1|14054.2|14052.9|14050.9|331
1589512500000|2020-05-15 03:15:00|14055.6|14053.5|14051.5|14050.2|14055.8|14053.9|14051|14049.2|221
1589512800000|2020-05-15 03:20:00|14051.4|14050.1|14049.9|14048.6|14052|14050.3|14049.8|14048.1|189
1589513100000|2020-05-15 03:25:00|14049.7|14048.4|14049|14047.7|14051.6|14049.9|14048.7|14047|293
1589513400000|2020-05-15 03:30:00|14049.1|14047.8|14051.2|14049.1|14051.3|14049.7|14046.5|14044.8|361
1589513700000|2020-05-15 03:35:00|14051.4|14049.3|14050.7|14049.4|14052|14050.4|14048.8|14047.1|330
1589514000000|2020-05-15 03:40:00|14051.2|14049.1|14050.4|14048.3|14051.6|14050|14049.1|14047.4|250
1589514300000|2020-05-15 03:45:00|14050.3|14048.2|14049.9|14047.8|14050.7|14048.9|14048.6|14046.5|303
1589514600000|2020-05-15 03:50:00|14050|14047.9|14048.9|14046.8|14050.5|14048.8|14048.3|14046.6|228
1589514900000|2020-05-15 03:55:00|14048.8|14046.7|14046.9|14044.8|14048.8|14046.9|14045.5|14043.7|311
1589515200000|2020-05-15 04:00:00|14047|14044.9|14049.8|14048.5|14050.9|14049.1|14045.9|14044.2|240
1589515500000|2020-05-15 04:05:00|14049.9|14048.6|14049.8|14047.7|14051.1|14049.3|14048.1|14046.1|265
1589515800000|2020-05-15 04:10:00|14049.7|14047.6|14049.6|14047.5|14051.3|14049.5|14049.1|14047.2|195
1589516100000|2020-05-15 04:15:00|14048.6|14047.3|14050.4|14049.1|14051.8|14050.2|14048.5|14046.8|238
1589516400000|2020-05-15 04:20:00|14050.8|14048.7|14048.7|14047.4|14051.6|14050|14048.6|14046.9|184
1589516700000|2020-05-15 04:25:00|14048.6|14047.3|14048.5|14046.4|14050.8|14049|14047.8|14046.2|206
1589517000000|2020-05-15 04:30:00|14048.4|14046.3|14046.1|14044.8|14048.5|14046.8|14045.7|14043.9|190
1589517300000|2020-05-15 04:35:00|14045.9|14044.6|14046.3|14045|14046.8|14045|14044.7|14043|124
1589517600000|2020-05-15 04:40:00|14046.6|14045.3|14046.6|14044.5|14048|14046.3|14045.8|14044|143
1589517900000|2020-05-15 04:45:00|14046.4|14044.3|14042|14039.9|14047.2|14045.4|14041.6|14039.8|258
1589518200000|2020-05-15 04:50:00|14042.1|14040|14044|14041.9|14045.2|14043.5|14040.9|14039.6|289
1589518500000|2020-05-15 04:55:00|14044.1|14042|14041.1|14039|14045.1|14043.4|14040.8|14039|292
1589518800000|2020-05-15 05:00:00|14041.2|14039.1|14042|14039.9|14042.6|14041|14040.3|14038.2|186
1589519100000|2020-05-15 05:05:00|14041.7|14040.4|14040.5|14039.2|14041.7|14040.4|14039.4|14037.8|231
1589519400000|2020-05-15 05:10:00|14040.4|14039.1|14039.9|14037.8|14042|14040.5|14039.2|14037.7|200
1589519700000|2020-05-15 05:15:00|14040|14037.9|14037.6|14036.3|14040.7|14039.3|14037|14035.7|231
1589520000000|2020-05-15 05:20:00|14037.7|14036.4|14039.8|14038.5|14040.3|14038.8|14037.5|14036.2|188
1589520300000|2020-05-15 05:25:00|14039.7|14038.4|14043.5|14041.4|14043.7|14042.3|14039.4|14038.1|335
1589520600000|2020-05-15 05:30:00|14042.9|14041.6|14042.6|14041.3|14045.2|14043.9|14042.3|14040.9|280
1589520900000|2020-05-15 05:35:00|14042.5|14041.2|14041.6|14040.3|14044.7|14043.4|14041.3|14040|210
1589521200000|2020-05-15 05:40:00|14041.5|14040.2|14041.8|14040.5|14043.5|14042.1|14041.4|14040.1|207
1589521500000|2020-05-15 05:45:00|14041.9|14040.6|14043.3|14041.2|14043.7|14042.2|14041.8|14040.4|260
1589521800000|2020-05-15 05:50:00|14043.4|14041.3|14046.6|14044.5|14046.7|14045|14042.6|14041.1|273
1589522100000|2020-05-15 05:55:00|14046.5|14044.4|14047.8|14045.7|14049.1|14047.4|14046.4|14044.4|320
1589522400000|2020-05-15 06:00:00|14048|14045.9|14040.3|14039|14049.8|14048.4|14039.5|14037.8|330
1589522700000|2020-05-15 06:05:00|14040.2|14038.9|14043.4|14041.3|14047.2|14045.4|14040|14038.3|413
1589523000000|2020-05-15 06:10:00|14043.3|14041.2|14047.2|14045.1|14047.9|14045.8|14043.1|14041.2|296
1589523300000|2020-05-15 06:15:00|14047.3|14045.2|14043|14040.9|14047.5|14045.4|14042|14040.2|418
1589523600000|2020-05-15 06:20:00|14043.1|14041|14046.9|14044.8|14047|14045.3|14041.9|14039.9|274
1589523900000|2020-05-15 06:25:00|14046.8|14044.7|14046.1|14044|14046.8|14044.7|14041.9|14040.2|304
1589524200000|2020-05-15 06:30:00|14046|14043.9|14053|14050.9|14054|14052.4|14043.9|14042.3|442
1589524500000|2020-05-15 06:35:00|14052.7|14051.4|14053.9|14052.6|14058.2|14056.4|14052.6|14051.3|447
1589524800000|2020-05-15 06:40:00|14054.3|14052.2|14053.8|14052.5|14056|14054.4|14052.6|14051.1|433
1589525100000|2020-05-15 06:45:00|14054.3|14052.2|14051.4|14049.3|14055.5|14053.8|14050.1|14048.4|452
1589525400000|2020-05-15 06:50:00|14051.5|14049.4|14051.3|14049.2|14054.2|14052.4|14049.8|14048|317
1589525700000|2020-05-15 06:55:00|14051.2|14049.1|14051.4|14049.3|14052.9|14051.1|14048.7|14047|427
1589526000000|2020-05-15 07:00:00|14051.3|14049.2|14045.4|14043.3|14051.3|14049.3|14042.1|14040.4|694
1589526300000|2020-05-15 07:05:00|14045.3|14043.2|14040.6|14039.3|14046.3|14044.6|14039.5|14038.1|630
1589526600000|2020-05-15 07:10:00|14040.7|14039.4|14035|14033.7|14041.9|14040.4|14034.2|14032.6|630
1589526900000|2020-05-15 07:15:00|14035.1|14033.8|14032.3|14030.2|14036|14033.9|14031.7|14030|511
1589527200000|2020-05-15 07:20:00|14032.4|14030.3|14027.7|14026.4|14033.7|14031.6|14025.7|14024.4|566
1589527500000|2020-05-15 07:25:00|14028.1|14026|14027.8|14026.5|14029.2|14027.9|14025.3|14023.8|533
1589527800000|2020-05-15 07:30:00|14027.7|14026.4|14035|14032.9|14035.2|14033.5|14027.5|14025.8|576
1589528100000|2020-05-15 07:35:00|14034.9|14032.8|14031.6|14030.3|14036.9|14034.8|14031.2|14029.6|426
1589528400000|2020-05-15 07:40:00|14031.7|14030.4|14032.3|14031|14033.3|14031.6|14028.8|14027.5|485
1589528700000|2020-05-15 07:45:00|14032.1|14030.8|14035.1|14033.8|14036.1|14034.5|14031.5|14029.9|476
1589529000000|2020-05-15 07:50:00|14035|14033.7|14030.9|14029.6|14035|14033.7|14030.9|14029.2|501
1589529300000|2020-05-15 07:55:00|14031|14029.7|14021.2|14019.9|14031|14029.7|14019.3|14018|659
1589529600000|2020-05-15 08:00:00|14021.7|14019.6|14026.8|14025.5|14029|14026.9|14021.7|14019.6|460
1589529900000|2020-05-15 08:05:00|14026.7|14025.4|14034|14031.9|14034.4|14032.6|14024.2|14022.9|538
1589530200000|2020-05-15 08:10:00|14034.1|14032|14038.6|14036.5|14039.2|14037.9|14033.1|14031|534
1589530500000|2020-05-15 08:15:00|14039|14037.7|14039.6|14037.5|14041.5|14039.8|14037.2|14035.1|442
1589530800000|2020-05-15 08:20:00|14039.5|14037.4|14045.1|14043|14046.2|14044.5|14038.9|14036.8|539
1589531100000|2020-05-15 08:25:00|14045.2|14043.1|14045.8|14044.5|14046.8|14045.5|14041.4|14040.1|495
1589531400000|2020-05-15 08:30:00|14045.9|14044.6|14045.9|14043.8|14047.8|14046.5|14044.5|14042.8|387
1589531700000|2020-05-15 08:35:00|14046|14043.9|14047.7|14045.6|14048.3|14046.4|14042.8|14041.2|461
1589532000000|2020-05-15 08:40:00|14047.8|14045.7|14047.8|14046.5|14048.2|14046.6|14044.6|14042.8|433
1589532300000|2020-05-15 08:45:00|14047.7|14046.4|14053|14050.9|14053.2|14051.6|14047.4|14045.6|482
1589532600000|2020-05-15 08:50:00|14052.9|14050.8|14049.7|14047.6|14053.6|14051.9|14047.6|14045.5|450
1589532900000|2020-05-15 08:55:00|14049.6|14047.5|14048.2|14046.1|14049.9|14048.2|14045.7|14044.1|364
1589533200000|2020-05-15 09:00:00|14048.3|14046.2|14047.2|14045.9|14049.1|14047.8|14046.6|14044.9|387
1589533500000|2020-05-15 09:05:00|14047.1|14045.8|14047.1|14045.8|14048.4|14046.7|14043.6|14041.8|423
1589533800000|2020-05-15 09:10:00|14047.4|14045.3|14049|14046.9|14049|14047.5|14041.8|14040.1|504
1589534100000|2020-05-15 09:15:00|14048.9|14046.8|14051.7|14050.4|14052.8|14051.4|14048.6|14046.7|405
1589534400000|2020-05-15 09:20:00|14051.6|14050.3|14054.9|14053.6|14055.5|14053.7|14049.8|14048.2|502
1589534700000|2020-05-15 09:25:00|14055|14053.7|14052.9|14051.6|14056.2|14054.5|14052.1|14050.4|326
1589535000000|2020-05-15 09:30:00|14053|14051.7|14053.9|14052.6|14056.3|14054.6|14051.1|14049.8|345
1589535300000|2020-05-15 09:35:00|14053.8|14052.5|14060.5|14059.2|14060.6|14059.3|14053.7|14052.1|358
1589535600000|2020-05-15 09:40:00|14060.4|14059.1|14065.4|14063.3|14066|14064.6|14058.8|14057.5|385
1589535900000|2020-05-15 09:45:00|14065.3|14063.2|14067.4|14066.1|14069|14067.2|14063.6|14061.8|386
1589536200000|2020-05-15 09:50:00|14067.3|14066|14073.5|14072.2|14073.9|14072.2|14066.1|14064.6|364
1589536500000|2020-05-15 09:55:00|14073.4|14072.1|14066.4|14064.3|14073.5|14072.2|14066.1|14064|437
1589536800000|2020-05-15 10:00:00|14066.3|14064.2|14063.5|14062.2|14070.5|14068.7|14063.4|14061.7|539
1589537100000|2020-05-15 10:05:00|14063.3|14062|14056.3|14054.2|14065.3|14063.6|14055.7|14053.9|416
1589537400000|2020-05-15 10:10:00|14056.5|14054.4|14055.6|14053.5|14059|14056.9|14055.4|14053.3|297
1589537700000|2020-05-15 10:15:00|14055.7|14053.6|14053.9|14051.8|14056.8|14055|14051.5|14050|551
1589538000000|2020-05-15 10:20:00|14054|14051.9|14055|14052.9|14056.2|14054.5|14052.4|14050.5|339
1589538300000|2020-05-15 10:25:00|14054.9|14052.8|14058.4|14056.3|14059|14056.9|14053|14050.9|398
1589538600000|2020-05-15 10:30:00|14058.6|14057.3|14068.9|14066.8|14069|14066.9|14058.6|14057|720
1589538900000|2020-05-15 10:35:00|14069|14066.9|14071.6|14069.5|14071.6|14069.5|14064|14062.3|715
1589539200000|2020-05-15 10:40:00|14071.5|14069.4|14071.3|14069.2|14075.9|14074.1|14070.5|14068.4|676
1589539500000|2020-05-15 10:45:00|14071.4|14069.3|14065.1|14063.8|14074.5|14072.6|14065|14063.2|609
1589539800000|2020-05-15 10:50:00|14065|14063.7|14074.4|14072.3|14074.9|14073.3|14065|14063.7|593
1589540100000|2020-05-15 10:55:00|14074.3|14072.2|14075.9|14073.8|14078.2|14076.7|14072.3|14070.5|575
1589540400000|2020-05-15 11:00:00|14075.6|14073.5|14091.2|14089.1|14091.9|14089.8|14075.4|14073.3|722
1589540700000|2020-05-15 11:05:00|14091.1|14089|14088.3|14086.2|14092.4|14090.3|14082.3|14080.4|826
1589541000000|2020-05-15 11:10:00|14088.2|14086.1|14086.9|14084.8|14089.5|14087.7|14083.1|14081.4|603
1589541300000|2020-05-15 11:15:00|14086.8|14085.5|14088.3|14086.2|14090.1|14088.6|14085|14083.4|492
1589541600000|2020-05-15 11:20:00|14088|14086.7|14088.4|14086.3|14094.9|14093.3|14087.9|14086.2|517
1589541900000|2020-05-15 11:25:00|14088.6|14086.5|14086.9|14084.8|14089.6|14087.8|14084.2|14082.6|603
1589542200000|2020-05-15 11:30:00|14087|14084.9|14094.1|14092|14096.5|14094.4|14085.9|14084.2|634
1589542500000|2020-05-15 11:35:00|14093.7|14092.4|14096.9|14095.6|14097.6|14095.7|14090.9|14089.2|598
1589542800000|2020-05-15 11:40:00|14096.8|14095.5|14097.8|14095.7|14100.1|14098.5|14096.2|14094.4|596
1589543100000|2020-05-15 11:45:00|14097.6|14095.5|14098.9|14096.8|14100.5|14098.8|14096.6|14094.6|439
1589543400000|2020-05-15 11:50:00|14098.8|14096.7|14095.2|14093.1|14100.6|14099.2|14093|14091.4|608
1589543700000|2020-05-15 11:55:00|14095.1|14093|14099.6|14097.5|14100.1|14098.8|14093|14091.3|527
1589544000000|2020-05-15 12:00:00|14099|14097.7|14104.4|14102.3|14109.2|14107.1|14098.8|14097|750
1589544300000|2020-05-15 12:05:00|14104.3|14102.2|14106.4|14104.3|14110.7|14108.7|14102.8|14101.3|788
1589544600000|2020-05-15 12:10:00|14106.2|14104.1|14105.9|14103.8|14110.6|14108.8|14103.7|14101.6|673
1589544900000|2020-05-15 12:15:00|14106|14103.9|14105.2|14103.1|14111.9|14109.8|14102.3|14100.4|641
1589545200000|2020-05-15 12:20:00|14104.9|14102.8|14101.8|14099.7|14108.8|14107|14099.2|14097.5|577
1589545500000|2020-05-15 12:25:00|14101.9|14099.8|14106.9|14098.9|14109.1|14107|14101.9|14097.7|647
1589545800000|2020-05-15 12:30:00|14107|14099|14106.1|14104|14111.7|14109.6|14101.7|14098.3|842
1589546100000|2020-05-15 12:35:00|14106|14103.9|14090.3|14088.2|14109.1|14107|14088.5|14086.4|820
1589546400000|2020-05-15 12:40:00|14090.2|14088.1|14083.2|14081.1|14092.4|14090.5|14080.1|14078|953
1589546700000|2020-05-15 12:45:00|14083.1|14081|14088.5|14086.4|14088.6|14086.6|14073.4|14071.3|998
1589547000000|2020-05-15 12:50:00|14088.8|14087.2|14081.7|14079.6|14089.4|14087.5|14080.4|14078.7|847
1589547300000|2020-05-15 12:55:00|14081.8|14079.7|14078.2|14076.1|14081.8|14079.7|14074.4|14072.3|688
1589547600000|2020-05-15 13:00:00|14078.1|14076|14086.6|14084.5|14090.6|14088.5|14076.5|14074.4|1019
1589547900000|2020-05-15 13:05:00|14086.2|14084.1|14084|14081.9|14089.7|14087.7|14083.4|14081.3|556
1589548200000|2020-05-15 13:10:00|14083.8|14081.7|14082.6|14077.7|14086.6|14085|14079.9|14077.4|541
1589548500000|2020-05-15 13:15:00|14081.8|14078.5|14077.3|14075.2|14082.8|14080.2|14076.1|14074.8|512
1589548800000|2020-05-15 13:20:00|14076.8|14075.5|14074.5|14072.4|14079.7|14077.6|14074.1|14072.3|549
1589549100000|2020-05-15 13:25:00|14074.4|14072.3|14079.5|14077.4|14081.2|14079.1|14073.7|14072|518
1589549400000|2020-05-15 13:30:00|14079.4|14077.3|14088.2|14086.1|14088.4|14086.7|14072.4|14071|640
1589549700000|2020-05-15 13:35:00|14088.1|14086|14075.6|14074.3|14093.5|14091.4|14074.1|14072.2|724
1589550000000|2020-05-15 13:40:00|14075.5|14074.2|14065.4|14064.1|14080.1|14078.2|14062.7|14060.6|764
1589550300000|2020-05-15 13:45:00|14065.5|14064.2|14072.1|14070|14072.1|14070.4|14063|14061.3|687
1589550600000|2020-05-15 13:50:00|14072|14069.9|14065.2|14063.1|14075.2|14073.5|14063.3|14061.3|623
1589550900000|2020-05-15 13:55:00|14065.3|14063.2|14072.2|14069.9|14075|14072.9|14063.1|14061.4|776
1589551200000|2020-05-15 14:00:00|14072.3|14069.7|14083.6|14081.5|14083.7|14081.6|14070.7|14068.1|1007
1589551500000|2020-05-15 14:05:00|14083.5|14081.4|14073.6|14071.5|14084.6|14082.5|14073.1|14071.5|721
1589551800000|2020-05-15 14:10:00|14074|14071.9|14055.8|14053.7|14074.4|14072.7|14055.7|14053.6|771
1589552100000|2020-05-15 14:15:00|14055.7|14053.6|14062.4|14060.3|14062.4|14060.3|14053.5|14051.6|777
1589552400000|2020-05-15 14:20:00|14062.5|14060.4|14071.4|14069.3|14072|14069.9|14059.1|14057|672
1589552700000|2020-05-15 14:25:00|14071.9|14069.8|14066.3|14065|14073.6|14071.5|14063|14061.1|790
1589553000000|2020-05-15 14:30:00|14066.4|14065.1|14073.7|14071.6|14074|14072.3|14064.2|14062.9|914
1589553300000|2020-05-15 14:35:00|14073.6|14071.5|14076|14074.7|14080.6|14079|14069.9|14068.2|958
1589553600000|2020-05-15 14:40:00|14076.6|14074.5|14070|14067.9|14078.5|14076.7|14067.3|14065.6|900
1589553900000|2020-05-15 14:45:00|14070.1|14068|14071.5|14070.2|14076.2|14074.3|14070|14067.9|887
1589554200000|2020-05-15 14:50:00|14071.7|14070.4|14086.1|14084|14089.8|14088|14071.7|14070.4|898
1589554500000|2020-05-15 14:55:00|14086|14083.9|14075.4|14074.1|14086.6|14085|14073.2|14071.9|1171
1589554800000|2020-05-15 15:00:00|14075.3|14074|14087.7|14085.6|14088.1|14086.8|14074.4|14073.1|1001
1589555100000|2020-05-15 15:05:00|14087.8|14085.7|14085.5|14084.2|14088.3|14086.4|14081.4|14080.1|658
1589555400000|2020-05-15 15:10:00|14086.2|14084.9|14076.6|14075.3|14091.9|14090|14074|14072.5|866
1589555700000|2020-05-15 15:15:00|14076.7|14075.4|14087.3|14086|14088.2|14086.9|14076.6|14074.7|715
1589556000000|2020-05-15 15:20:00|14087.2|14085.9|14088.1|14086.8|14091.9|14090.2|14084.2|14082.6|806
1589556300000|2020-05-15 15:25:00|14088|14086.7|14091.2|14089.9|14091.4|14090.1|14084.5|14083.2|665
1589556600000|2020-05-15 15:30:00|14091.1|14089.8|14082.8|14080.7|14094.1|14092.8|14082.4|14080.5|698
1589556900000|2020-05-15 15:35:00|14082.6|14080.5|14087.8|14085.7|14089.5|14087.9|14081|14079.2|619
1589557200000|2020-05-15 15:40:00|14087.9|14085.8|14096.2|14094.9|14096.8|14095.5|14087.3|14085.2|673
1589557500000|2020-05-15 15:45:00|14096.1|14094.8|14104.1|14102|14104.2|14102.9|14096.1|14094.5|620
1589557800000|2020-05-15 15:50:00|14104|14101.9|14097.1|14095.8|14104.2|14102.7|14095.6|14094.3|660
1589558100000|2020-05-15 15:55:00|14097|14095.7|14091.8|14090.5|14097|14095.7|14087.7|14086|700
1589558400000|2020-05-15 16:00:00|14091.7|14090.4|14099|14097.7|14099.6|14097.9|14090.1|14088.5|609
1589558700000|2020-05-15 16:05:00|14099.1|14097.8|14091.4|14090.1|14103.1|14101.5|14091.2|14089.9|614
1589559000000|2020-05-15 16:10:00|14091.5|14090.2|14099.2|14097.9|14100.9|14099.1|14091.4|14090.1|724
1589559300000|2020-05-15 16:15:00|14099.1|14097.8|14101.1|14099.8|14103.4|14101.8|14098.2|14096.8|657
1589559600000|2020-05-15 16:20:00|14101|14099.7|14102.1|14100.8|14103.5|14101.8|14094.6|14093.3|674
1589559900000|2020-05-15 16:25:00|14101.8|14100.5|14103|14100.9|14104.4|14102.8|14098|14096.3|686
1589560200000|2020-05-15 16:30:00|14102.9|14100.8|14097.5|14096.2|14105.1|14103.8|14096.2|14094.6|488
1589560500000|2020-05-15 16:35:00|14097.4|14096.1|14101.9|14099.8|14103.3|14101.7|14096.5|14094.9|557
1589560800000|2020-05-15 16:40:00|14101.8|14099.7|14105.1|14103.8|14105.1|14103.8|14099.3|14097.7|610
1589561100000|2020-05-15 16:45:00|14105.2|14103.9|14102.7|14100.6|14108.6|14106.9|14101.9|14100.4|567
1589561400000|2020-05-15 16:50:00|14102.5|14100.4|14103.6|14101.5|14106.4|14104.7|14101.9|14100.1|510
1589561700000|2020-05-15 16:55:00|14103.5|14101.4|14103.1|14101.8|14106.3|14104.6|14102.2|14100.8|534
1589562000000|2020-05-15 17:00:00|14103.2|14101.9|14105.7|14104.4|14106.1|14104.4|14100.1|14098.4|554
1589562300000|2020-05-15 17:05:00|14105.8|14104.5|14108.4|14106.3|14110.6|14109.3|14104.1|14102.1|599
1589562600000|2020-05-15 17:10:00|14108.5|14106.4|14108.1|14106.8|14109.2|14107.4|14106.9|14105.2|430
1589562900000|2020-05-15 17:15:00|14108.2|14106.9|14110.1|14108.8|14110.8|14109.2|14107.1|14105.2|402
1589563200000|2020-05-15 17:20:00|14110|14108.7|14113|14110.9|14114|14112.3|14109.2|14107.8|512
1589563500000|2020-05-15 17:25:00|14113.1|14111|14108.7|14107.4|14113.5|14111.4|14107.5|14105.9|470
1589563800000|2020-05-15 17:30:00|14108.6|14107.3|14112.4|14110.3|14112.5|14110.8|14108.3|14106.7|494
1589564100000|2020-05-15 17:35:00|14112.5|14110.4|14114.7|14112.6|14115|14113.4|14109.4|14108.1|461
1589564400000|2020-05-15 17:40:00|14114.9|14112.8|14114.5|14113.2|14116.7|14114.9|14113.4|14112.1|337
1589564700000|2020-05-15 17:45:00|14114.6|14113.3|14115.9|14114.6|14116.3|14114.6|14114|14112.2|352
1589565000000|2020-05-15 17:50:00|14116|14114.7|14113.2|14111.1|14118|14116.7|14111.4|14109.5|464
1589565300000|2020-05-15 17:55:00|14113.3|14111.2|14115.5|14114.2|14116.5|14114.6|14112.5|14110.4|456
1589565600000|2020-05-15 18:00:00|14115.6|14114.3|14112.7|14111.4|14116|14114.7|14111.7|14110.1|524
1589565900000|2020-05-15 18:05:00|14112.6|14111.3|14112.7|14111.4|14113.4|14111.9|14109.6|14107.9|470
1589566200000|2020-05-15 18:10:00|14112.8|14111.5|14111.7|14109.6|14113.9|14112.6|14110.1|14108.5|455
1589566500000|2020-05-15 18:15:00|14111.6|14109.5|14109.7|14108.4|14112.5|14110.4|14106.7|14105.1|403
1589566800000|2020-05-15 18:20:00|14109.5|14108.2|14110.5|14109.2|14112.2|14110.5|14108.9|14107.5|500
1589567100000|2020-05-15 18:25:00|14110.6|14109.3|14106.8|14104.7|14111.4|14109.8|14106.1|14104.3|556
1589567400000|2020-05-15 18:30:00|14106.7|14104.6|14111.9|14109.8|14112.3|14110.2|14106|14104.3|398
1589567700000|2020-05-15 18:35:00|14112.1|14110|14115.1|14113|14116.3|14114.5|14111.5|14109.4|348
1589568000000|2020-05-15 18:40:00|14115|14112.9|14114.6|14112.5|14116.2|14114.5|14113|14111.2|407
1589568300000|2020-05-15 18:45:00|14114.7|14113.4|14114.5|14112.4|14116.4|14114.7|14113.7|14111.9|315
1589568600000|2020-05-15 18:50:00|14114.6|14112.5|14108.4|14106.3|14114.6|14112.5|14107.8|14106.2|304
1589568900000|2020-05-15 18:55:00|14108.3|14106.2|14108.1|14106.8|14110|14108.7|14105.9|14104.6|368
1589569200000|2020-05-15 19:00:00|14107.9|14106.6|14105.2|14103.9|14111.1|14109.8|14104.9|14103.6|520
1589569500000|2020-05-15 19:05:00|14105.1|14103.8|14105|14102.9|14108|14106.3|14104.3|14102.6|359
1589569800000|2020-05-15 19:10:00|14105.1|14103|14104.8|14103.5|14107.3|14105.7|14104.3|14102.7|405
1589570100000|2020-05-15 19:15:00|14105.6|14104.3|14106.8|14105.5|14107.3|14105.5|14104.2|14102.7|410
1589570400000|2020-05-15 19:20:00|14107.1|14105|14105.2|14103.1|14107.2|14105.5|14103.5|14101.9|363
1589570700000|2020-05-15 19:25:00|14104.8|14103.5|14103.4|14101.3|14105.3|14103.6|14100.8|14099.1|317
1589571000000|2020-05-15 19:30:00|14103.6|14102.3|14104.2|14102.1|14105.1|14103.3|14102.8|14100.8|326
1589571300000|2020-05-15 19:35:00|14104.1|14102|14105.4|14103.3|14106.3|14104.6|14102.3|14100.3|352
1589571600000|2020-05-15 19:40:00|14105.5|14103.4|14107.4|14105.3|14109.4|14107.8|14105.2|14103.3|309
1589571900000|2020-05-15 19:45:00|14107.5|14105.4|14100.8|14099.5|14108.5|14106.7|14100.7|14098.7|396
1589572200000|2020-05-15 19:50:00|14101.7|14100.4|14100.4|14098.3|14103.6|14101.6|14098.7|14097.1|545
1589572500000|2020-05-15 19:55:00|14100.5|14098.4|14099.8|14097.7|14101.4|14099.8|14097|14095.2|560
1589572800000|2020-05-15 20:00:00|14099.9|14097.8|14101.4|14099.3|14103|14100.9|14098.3|14096.2|575
1589573100000|2020-05-15 20:05:00|14101.3|14099.2|14102.9|14100.8|14106.6|14104.5|14100.2|14098.1|452
1589573400000|2020-05-15 20:10:00|14103.1|14101|14109|14106.9|14109|14106.9|14102.9|14100.8|417
1589573700000|2020-05-15 20:15:00|14108.9|14106.8|14108.5|14106.4|14111.5|14109.4|14108.3|14106.2|400
1589574000000|2020-05-15 20:20:00|14108.6|14106.5|14108.4|14106.3|14109.7|14107.6|14106.8|14104.7|191
1589574300000|2020-05-15 20:25:00|14108.6|14106.5|14109.4|14107.3|14110.9|14108.8|14106|14103.9|267
1589574600000|2020-05-15 20:30:00|14109.5|14107.4|14110.3|14108.2|14111.2|14108.9|14108.5|14106.4|329
1589574900000|2020-05-15 20:35:00|14110.2|14108.1|14113.1|14111|14113.4|14111.3|14109.5|14107.4|390
1589575200000|2020-05-15 20:40:00|14113.2|14111.1|14112.1|14110|14116.1|14113.9|14112.1|14110|503
1589575500000|2020-05-15 20:45:00|14112.3|14110.2|14113.6|14110.9|14114.7|14112.4|14110.7|14108.6|736
1589575800000|2020-05-15 20:50:00|14113.7|14111|14113.7|14110.4|14115.7|14113.4|14112.5|14108.7|660
1589576100000|2020-05-15 20:55:00|14114|14110.2|14112.6|14104.7|14114.3|14110.4|14107.5|14102.9|473
1589745600000|2020-05-17 20:00:00|14111.8|14097.8|14111.8|14097.8|14111.8|14097.8|14111.8|14097.8|1
1589746200000|2020-05-17 20:10:00|14107.1|14093.1|14111.8|14097.8|14111.8|14097.8|14106.2|14092.2|13
1589746500000|2020-05-17 20:15:00|14105.6|14091.6|14111.8|14097.8|14111.8|14097.8|14105.6|14091.6|2
1589747100000|2020-05-17 20:25:00|14107.1|14093.1|14111.8|14097.8|14111.8|14097.8|14106.3|14092.3|5
1589747400000|2020-05-17 20:30:00|14105.2|14091.2|14106|14092|14110.3|14096.3|14104.5|14090.5|5
1589747700000|2020-05-17 20:35:00|14105.2|14091.2|14109.8|14095.8|14110.1|14096.1|14104.5|14090.5|10
1589748000000|2020-05-17 20:40:00|14103.1|14089.1|14098|14092|14106.5|14092.5|14097.9|14089.1|13
1589748300000|2020-05-17 20:45:00|14099.5|14085.5|14094.3|14088.8|14099.6|14089.8|14094.3|14085.5|4
1589748600000|2020-05-17 20:50:00|14099.3|14086.6|14103.1|14089.2|14103.1|14089.2|14099.3|14086.6|2
1589748900000|2020-05-17 20:55:00|14094.2|14088.7|14102.1|14091.4|14102.9|14091.5|14093.2|14088.7|14
1589749200000|2020-05-17 21:00:00|14098.9|14087.1|14109.7|14104|14119.7|14105.7|14098.9|14087|43
1589749500000|2020-05-17 21:05:00|14110.3|14103.9|14119.4|14105.4|14119.4|14105.4|14108.1|14099.2|38
1589749800000|2020-05-17 21:10:00|14108.1|14105|14113.2|14107.3|14122.9|14108.9|14108.1|14099.3|56
1589750100000|2020-05-17 21:15:00|14114.9|14105.3|14116.7|14110.2|14123.6|14112.4|14114|14101.2|112
1589750400000|2020-05-17 21:20:00|14122.1|14108.6|14108.6|14105.5|14122.1|14113.3|14107.8|14098.6|218
1589750700000|2020-05-17 21:25:00|14108.8|14105.7|14110.6|14104.5|14112.4|14107.5|14107.5|14103|139
1589751000000|2020-05-17 21:30:00|14110.5|14104.6|14110.6|14104.4|14111.6|14106.6|14108.5|14104.3|67
1589751300000|2020-05-17 21:35:00|14110.7|14104.5|14109.4|14106.3|14113.1|14106.6|14109.1|14104.4|95
1589751600000|2020-05-17 21:40:00|14109.6|14106.5|14111.5|14108.4|14113.2|14108.9|14109.4|14104.6|84
1589751900000|2020-05-17 21:45:00|14111.3|14108.2|14111.3|14108.2|14112.8|14108.6|14111|14105.5|57
1589752200000|2020-05-17 21:50:00|14111.1|14108|14112|14106.4|14113.8|14108.6|14111.1|14105.2|102
1589752500000|2020-05-17 21:55:00|14113.6|14106.8|14112.1|14107.5|14113.6|14108.3|14111.8|14106|105
1589752800000|2020-05-17 22:00:00|14112|14107.4|14108.8|14105.8|14113.7|14109.9|14104.5|14100.3|965
1589753100000|2020-05-17 22:05:00|14108.9|14106|14105.2|14101.9|14109.9|14106.4|14103.8|14100.7|762
1589753400000|2020-05-17 22:10:00|14105.1|14101.8|14104.1|14102|14106.6|14103.5|14102.4|14100.2|520
1589753700000|2020-05-17 22:15:00|14104.5|14101.8|14101.5|14099.4|14106.3|14103.3|14101|14098.9|460
1589754000000|2020-05-17 22:20:00|14101.4|14099.3|14102.3|14100.2|14103.5|14101.2|14101.1|14099|327
1589754300000|2020-05-17 22:25:00|14102.4|14100.3|14100.6|14098.3|14102.7|14100.6|14099.2|14096.6|295
1589754600000|2020-05-17 22:30:00|14100.5|14098.4|14102.9|14100.8|14103.2|14101.1|14099.6|14097.4|273
1589754900000|2020-05-17 22:35:00|14103|14100.7|14101.8|14099.3|14103|14100.9|14099.9|14097.6|309
1589755200000|2020-05-17 22:40:00|14101.6|14099.5|14099|14096.3|14102|14099.5|14098.5|14096|390
1589755500000|2020-05-17 22:45:00|14099.1|14096.8|14093.2|14091.1|14099.8|14097.7|14093.1|14091|315
1589755800000|2020-05-17 22:50:00|14093.3|14091.2|14093.7|14091.6|14094.7|14092.3|14091|14088.6|388
1589756100000|2020-05-17 22:55:00|14093.8|14091.7|14095.2|14093.1|14096.6|14094.5|14092.7|14090.6|287
1589756400000|2020-05-17 23:00:00|14094.9|14092.8|14093.2|14091.1|14096.7|14094.6|14093.2|14091.1|350
1589756700000|2020-05-17 23:05:00|14093.3|14091.2|14092.8|14090.7|14095.4|14093.3|14092.5|14090.4|218
1589757000000|2020-05-17 23:10:00|14092.5|14090.4|14094.3|14092.2|14095.5|14093.4|14092.3|14090.2|191
1589757300000|2020-05-17 23:15:00|14094.4|14092.3|14096.8|14094.7|14096.9|14094.8|14092.8|14090.7|221
1589757600000|2020-05-17 23:20:00|14096.7|14094.6|14092.9|14090.8|14097|14094.9|14092.5|14090.4|240
1589757900000|2020-05-17 23:25:00|14092.8|14090.7|14091.8|14089.7|14093.6|14091.5|14091.7|14089.6|188
1589758200000|2020-05-17 23:30:00|14091.9|14089.8|14094|14091.9|14095.1|14093|14091.8|14089.7|200
1589758500000|2020-05-17 23:35:00|14093.9|14091.8|14094|14091.9|14095.3|14093.3|14093.7|14091.6|205
1589758800000|2020-05-17 23:40:00|14093.8|14091.7|14094.3|14092.2|14095.2|14093.1|14093.6|14091.7|181
1589759100000|2020-05-17 23:45:00|14094.2|14092.1|14093.1|14091|14095.2|14093.1|14091.1|14089|357
1589759400000|2020-05-17 23:50:00|14093.4|14091.3|14091.5|14089.4|14093.5|14091.4|14088.4|14086.5|229
1589759700000|2020-05-17 23:55:00|14091.6|14089.5|14094.3|14092.2|14094.3|14092.2|14091|14088.9|212
1589760000000|2020-05-18 00:00:00|14094.2|14092.1|14097.1|14095.8|14097.6|14096.1|14092.4|14090.6|312
1589760300000|2020-05-18 00:05:00|14097.6|14095.5|14096.8|14094.7|14097.6|14095.5|14094.6|14092.8|303
1589760600000|2020-05-18 00:10:00|14096.9|14094.8|14095.9|14093.8|14097.9|14095.9|14094.9|14092.8|290
1589760900000|2020-05-18 00:15:00|14096|14093.9|14094.1|14092|14096|14093.9|14092.2|14090.1|325
1589761200000|2020-05-18 00:20:00|14094.2|14092.1|14094.5|14092.4|14096.6|14095|14093.7|14092|333
1589761500000|2020-05-18 00:25:00|14094.9|14092.8|14093.9|14091.8|14095.7|14093.6|14093.2|14091.1|378
1589761800000|2020-05-18 00:30:00|14094|14091.9|14091.4|14089.3|14095.2|14093.1|14091.1|14089|239
1589762100000|2020-05-18 00:35:00|14091.5|14089.4|14093.7|14091.6|14093.7|14091.6|14090.7|14088.9|221
1589762400000|2020-05-18 00:40:00|14093.6|14091.5|14091.8|14089.7|14094|14092.1|14090.5|14088.4|282
1589762700000|2020-05-18 00:45:00|14091.7|14089.6|14091.7|14089.6|14092.2|14090.5|14089.2|14087.4|321
1589763000000|2020-05-18 00:50:00|14091.6|14089.5|14092.8|14090.7|14094.3|14092.5|14091.3|14089.5|347
1589763300000|2020-05-18 00:55:00|14092.9|14090.8|14092.1|14090|14094|14092.1|14090.3|14088.3|243
1589763600000|2020-05-18 01:00:00|14092|14089.9|14089.6|14087.5|14092.9|14091.2|14089|14087.4|332
1589763900000|2020-05-18 01:05:00|14089.5|14087.4|14087|14084.9|14090.2|14088.4|14085.9|14084.1|223
1589764200000|2020-05-18 01:10:00|14086.9|14084.8|14088.4|14086.3|14089.1|14087.4|14085.3|14083.3|241
1589764500000|2020-05-18 01:15:00|14088.3|14086.2|14086.1|14084.8|14088.4|14086.3|14083.4|14081.3|533
1589764800000|2020-05-18 01:20:00|14085.8|14084.5|14085.8|14083.7|14086.5|14084.7|14083.9|14081.8|479
1589765100000|2020-05-18 01:25:00|14085.7|14083.6|14083.6|14081.5|14086.3|14084.5|14082.4|14080.7|344
1589765400000|2020-05-18 01:30:00|14083.7|14081.6|14082.5|14080.4|14084.9|14083.1|14081.9|14079.8|395
1589765700000|2020-05-18 01:35:00|14081.8|14080.5|14079.9|14077.8|14082.5|14080.8|14079.2|14077.4|245
1589766000000|2020-05-18 01:40:00|14079.6|14077.5|14079.4|14077.3|14080.3|14078.6|14078.4|14076.3|236
1589766300000|2020-05-18 01:45:00|14079.2|14077.1|14080.5|14079.2|14081.1|14079.6|14078.6|14076.7|294
1589766600000|2020-05-18 01:50:00|14080.4|14079.1|14079.1|14077.8|14081.4|14080|14079.1|14077.3|172
1589766900000|2020-05-18 01:55:00|14079.2|14077.9|14079.8|14077.7|14080.2|14078.5|14076.3|14074.5|244
1589767200000|2020-05-18 02:00:00|14079.9|14077.8|14078.1|14076|14080.7|14079|14076.7|14074.9|305
1589767500000|2020-05-18 02:05:00|14077.9|14075.8|14076.9|14074.8|14077.9|14076.2|14075.6|14073.5|316
1589767800000|2020-05-18 02:10:00|14076.8|14074.7|14072.7|14070.6|14076.9|14075|14072|14070.3|370
1589768100000|2020-05-18 02:15:00|14072.3|14071|14072.1|14070|14072.9|14071.2|14071|14069.5|226
1589768400000|2020-05-18 02:20:00|14072|14069.9|14073.2|14071.9|14073.6|14072.3|14070.7|14069.4|231
1589768700000|2020-05-18 02:25:00|14073.6|14071.5|14067.3|14066|14073.6|14071.9|14066.4|14064.8|306
1589769000000|2020-05-18 02:30:00|14067.4|14066.1|14069.4|14068.1|14069.7|14068.3|14067.1|14065.6|226
1589769300000|2020-05-18 02:35:00|14069.5|14068.2|14071|14068.9|14071.9|14070.3|14069.4|14068.1|217
1589769600000|2020-05-18 02:40:00|14070.9|14068.8|14068.9|14067.6|14071.5|14070.1|14068.7|14067|237
1589769900000|2020-05-18 02:45:00|14069.3|14067.2|14071.6|14070.3|14072.2|14070.6|14068.8|14067.1|217
1589770200000|2020-05-18 02:50:00|14072.1|14070|14071.7|14070.4|14072.6|14071|14071.2|14069.3|303
1589770500000|2020-05-18 02:55:00|14071.8|14070.5|14072.6|14070.5|14073.5|14072.2|14070.7|14068.9|320
1589770800000|2020-05-18 03:00:00|14072.9|14070.8|14071.2|14069.9|14073.1|14071.2|14069.2|14067.5|325
1589771100000|2020-05-18 03:05:00|14071.3|14070|14072.5|14071.2|14073.3|14071.4|14071.1|14069.8|177
1589771400000|2020-05-18 03:10:00|14072.6|14071.3|14070.5|14069.2|14074.2|14072.7|14070.1|14068.6|203
1589771700000|2020-05-18 03:15:00|14070.4|14069.1|14070.2|14068.9|14072.6|14071.1|14068.9|14067.1|237
1589772000000|2020-05-18 03:20:00|14070.4|14069.1|14070.9|14069.6|14071.8|14070.2|14069.9|14068.5|149
1589772300000|2020-05-18 03:25:00|14071|14069.7|14072.4|14071.1|14072.9|14071.6|14070.4|14068.7|272
1589772600000|2020-05-18 03:30:00|14072.5|14071.2|14072.5|14071.2|14074.2|14072.9|14072.3|14070.6|224
1589772900000|2020-05-18 03:35:00|14072.6|14071.3|14074.1|14072|14074.3|14073|14072|14070.7|246
1589773200000|2020-05-18 03:40:00|14074|14071.9|14074.4|14073.1|14075|14073.5|14073.4|14071.7|172
1589773500000|2020-05-18 03:45:00|14074.2|14072.9|14075.4|14073.3|14075.4|14073.8|14073.7|14072.4|154
1589773800000|2020-05-18 03:50:00|14075.3|14073.2|14076.3|14074.2|14076.8|14075.1|14073.9|14072.3|192
1589774100000|2020-05-18 03:55:00|14076.4|14074.3|14077.2|14075.9|14077.7|14076.1|14076.2|14074.3|234
1589774400000|2020-05-18 04:00:00|14077.3|14076|14077.3|14076|14077.5|14076.1|14076|14074.6|183
1589774700000|2020-05-18 04:05:00|14077.2|14075.9|14079.5|14078.2|14080.6|14079.1|14076.5|14075.2|194
1589775000000|2020-05-18 04:10:00|14079.4|14078.1|14079.7|14078.4|14080.7|14078.9|14079.1|14077.3|228
1589775300000|2020-05-18 04:15:00|14079.6|14078.3|14080|14077.9|14081.6|14079.9|14079|14077.4|211
1589775600000|2020-05-18 04:20:00|14079.7|14078.4|14078.2|14076.9|14080.1|14078.4|14077.6|14076.2|141
1589775900000|2020-05-18 04:25:00|14078.3|14077|14077.2|14075.1|14079.8|14078.1|14076.6|14074.9|166
1589776200000|2020-05-18 04:30:00|14077.1|14075|14080.2|14078.1|14080.5|14078.8|14076.2|14074.6|300
1589776500000|2020-05-18 04:35:00|14080.3|14078.2|14080.3|14079|14081|14079.3|14079.2|14077.4|257
1589776800000|2020-05-18 04:40:00|14080.4|14079.1|14079.6|14078.3|14081|14079.2|14077.4|14075.6|231
1589777100000|2020-05-18 04:45:00|14079.4|14078.1|14080.7|14078.6|14080.9|14079.1|14079.1|14077.4|186
1589777400000|2020-05-18 04:50:00|14080.8|14078.7|14080.6|14078.5|14081.2|14079.4|14079.7|14078.1|138
1589777700000|2020-05-18 04:55:00|14080.7|14078.6|14079.2|14077.9|14081.2|14079.5|14078.9|14077.3|245
1589778000000|2020-05-18 05:00:00|14079.3|14078|14080.5|14079.2|14080.9|14079.3|14079.2|14077.5|294
1589778300000|2020-05-18 05:05:00|14080.3|14079|14080.2|14078.9|14081.1|14079.3|14079.8|14078.1|225
1589778600000|2020-05-18 05:10:00|14080.3|14079|14082.5|14081.2|14083.3|14081.6|14079.8|14078.2|178
1589778900000|2020-05-18 05:15:00|14082.7|14081.4|14084.3|14083|14084.8|14083.2|14082|14080.7|174
1589779200000|2020-05-18 05:20:00|14084.4|14083.1|14085.3|14083.2|14085.4|14083.9|14083.9|14082|220
1589779500000|2020-05-18 05:25:00|14085.4|14083.3|14084.9|14082.8|14085.4|14083.7|14084.3|14082.5|208
1589779800000|2020-05-18 05:30:00|14084.4|14083.1|14085.2|14083.9|14085.3|14084|14083.8|14081.9|191
1589780100000|2020-05-18 05:35:00|14085.3|14084|14084.3|14083|14085.9|14084.2|14084.3|14083|187
1589780400000|2020-05-18 05:40:00|14084.1|14082.8|14084.4|14083.1|14084.9|14083.2|14084.1|14082.3|73
1589780700000|2020-05-18 05:45:00|14084.3|14083|14089.5|14087.4|14089.5|14088|14083.4|14081.7|198
1589781000000|2020-05-18 05:50:00|14089.4|14087.3|14088.6|14086.5|14089.5|14088|14087.3|14085.6|181
1589781300000|2020-05-18 05:55:00|14088.5|14086.4|14087.6|14085.5|14089.1|14087.3|14086.6|14085.2|233
1589781600000|2020-05-18 06:00:00|14087.7|14085.6|14085.6|14083.5|14087.7|14085.6|14084.2|14082.3|298
1589781900000|2020-05-18 06:05:00|14085.5|14083.4|14089.7|14087.6|14089.8|14088.1|14085.1|14083.4|246
1589782200000|2020-05-18 06:10:00|14089.6|14087.5|14087.3|14085.2|14089.7|14088.1|14086.3|14084.5|248
1589782500000|2020-05-18 06:15:00|14087|14084.9|14082.8|14080.7|14087.7|14085.9|14082.8|14080.7|310
1589782800000|2020-05-18 06:20:00|14082.9|14080.8|14081.5|14079.4|14084|14081.9|14080.1|14078.3|283
1589783100000|2020-05-18 06:25:00|14081.4|14079.3|14075.6|14073.5|14081.5|14079.4|14075.4|14073.5|264
1589783400000|2020-05-18 06:30:00|14075.2|14073.9|14073.9|14072.6|14075.6|14074|14071.3|14070|384
1589783700000|2020-05-18 06:35:00|14074|14072.7|14075.3|14074|14075.3|14074|14072.3|14071|262
1589784000000|2020-05-18 06:40:00|14075.7|14073.6|14074.2|14072.9|14075.7|14073.9|14072.1|14070.6|295
1589784300000|2020-05-18 06:45:00|14074.7|14072.6|14076.8|14075.5|14078.3|14076.7|14074.2|14072.5|240
1589784600000|2020-05-18 06:50:00|14076.7|14075.4|14078|14076.7|14079.3|14077.7|14076.7|14075.4|231
1589784900000|2020-05-18 06:55:00|14077.9|14076.6|14076.8|14074.7|14079.3|14078|14073.1|14071.5|353
1589785200000|2020-05-18 07:00:00|14076.9|14074.8|14066.4|14064.3|14076.9|14074.8|14066.1|14064|503
1589785500000|2020-05-18 07:05:00|14066.3|14064.2|14068.3|14066.2|14069.7|14067.6|14063.2|14061.6|500
1589785800000|2020-05-18 07:10:00|14068.2|14066.1|14069.3|14068|14072.1|14070.7|14066.4|14064.8|412
1589786100000|2020-05-18 07:15:00|14069.2|14067.9|14071.6|14069.5|14072|14070.4|14066.3|14064.7|469
1589786400000|2020-05-18 07:20:00|14071.7|14069.6|14070.3|14068.2|14072.4|14070.3|14067.3|14065.6|393
1589786700000|2020-05-18 07:25:00|14070.4|14068.3|14073|14070.9|14075.9|14074.6|14068.5|14066.4|492
1589787000000|2020-05-18 07:30:00|14072.3|14071|14072.4|14070.3|14073.9|14072.3|14068.3|14066.8|435
1589787300000|2020-05-18 07:35:00|14072.5|14070.4|14075.1|14073|14076.9|14075.4|14070.5|14068.4|417
1589787600000|2020-05-18 07:40:00|14075|14072.9|14070.4|14069.1|14075|14072.9|14070|14068.3|388
1589787900000|2020-05-18 07:45:00|14070.9|14068.8|14075.3|14073.2|14075.7|14074.1|14068.3|14066.8|524
1589788200000|2020-05-18 07:50:00|14075.2|14073.1|14071|14068.9|14075.5|14073.4|14069.7|14068|438
1589788500000|2020-05-18 07:55:00|14070.9|14068.8|14070.1|14068.8|14072.9|14071.2|14067.9|14066.2|438
1589788800000|2020-05-18 08:00:00|14070|14068.7|14062.3|14061|14070|14068.7|14060.9|14059.6|637
1589789100000|2020-05-18 08:05:00|14062.4|14061.1|14065.1|14063|14066.2|14064.4|14061|14059.7|412
1589789400000|2020-05-18 08:10:00|14065.2|14063.1|14066.2|14064.9|14068.7|14067|14063.7|14062.1|413
1589789700000|2020-05-18 08:15:00|14066.3|14065|14063.6|14062.3|14066.9|14065.6|14063.2|14061.6|438
1589790000000|2020-05-18 08:20:00|14063.5|14062.2|14068.7|14067.4|14069|14067.5|14062.7|14061|464
1589790300000|2020-05-18 08:25:00|14068.6|14067.3|14064.9|14062.8|14070.2|14068.5|14063.7|14062.4|353
1589790600000|2020-05-18 08:30:00|14064.8|14062.7|14068.4|14066.3|14069.5|14068.2|14063.4|14061.8|449
1589790900000|2020-05-18 08:35:00|14068.3|14066.2|14068.8|14067.5|14069.9|14068.5|14065.3|14063.6|425
1589791200000|2020-05-18 08:40:00|14068.7|14067.4|14075.2|14073.1|14077.3|14075.2|14068.5|14066.9|437
1589791500000|2020-05-18 08:45:00|14075.1|14073|14072.7|14071.4|14075.7|14074|14072.3|14070.2|393
1589791800000|2020-05-18 08:50:00|14072.6|14071.3|14071.2|14069.9|14076.2|14074.4|14071|14069.2|336
1589792100000|2020-05-18 08:55:00|14071.5|14069.4|14073.5|14071.4|14074.5|14072.8|14070.2|14068.6|491
1589792400000|2020-05-18 09:00:00|14072.8|14071.5|14072.8|14071.5|14074.4|14073|14070.5|14069.2|345
1589792700000|2020-05-18 09:05:00|14072.7|14071.4|14073.6|14072.3|14074.7|14073|14070.3|14068.5|399
1589793000000|2020-05-18 09:10:00|14073.5|14072.2|14071.4|14069.3|14074.5|14072.7|14071.1|14069.3|307
1589793300000|2020-05-18 09:15:00|14071.1|14069|14073.1|14071.8|14074.9|14073.2|14070.7|14068.6|377
1589793600000|2020-05-18 09:20:00|14073|14071.7|14072.4|14071.1|14075.1|14073.7|14071.6|14070|389
1589793900000|2020-05-18 09:25:00|14072.3|14071|14076.5|14074.4|14077.7|14076|14071.7|14070.4|330
1589794200000|2020-05-18 09:30:00|14076.4|14074.3|14080.8|14078.7|14080.9|14079.3|14075.3|14073.3|367
1589794500000|2020-05-18 09:35:00|14080.7|14078.6|14076.5|14074.4|14080.9|14079.2|14076|14074.1|274
1589794800000|2020-05-18 09:40:00|14076.4|14074.3|14075|14072.9|14078.1|14076|14074.4|14072.5|296
1589795100000|2020-05-18 09:45:00|14074.9|14072.8|14072.2|14070.1|14076.2|14074.4|14071.9|14069.8|281
1589795400000|2020-05-18 09:50:00|14072.3|14070.2|14068.5|14067.2|14074.2|14072.1|14067.9|14065.9|293
1589795700000|2020-05-18 09:55:00|14068.6|14067.3|14075.3|14074|14077|14074.9|14068|14066.4|482
1589796000000|2020-05-18 10:00:00|14075.2|14073.9|14068.3|14067|14076.1|14074.3|14068.2|14066.7|364
1589796300000|2020-05-18 10:05:00|14068.4|14067.1|14068.4|14066.3|14069.4|14067.6|14066.6|14065|285
1589796600000|2020-05-18 10:10:00|14068.1|14066|14066.3|14065|14068.1|14066.3|14065.1|14063.7|253
1589796900000|2020-05-18 10:15:00|14066.4|14065.1|14067.3|14065.2|14069.6|14067.6|14063.3|14061.9|356
1589797200000|2020-05-18 10:20:00|14067.2|14065.1|14067.9|14065.8|14068.1|14066|14064.8|14062.7|293
1589797500000|2020-05-18 10:25:00|14067.8|14065.7|14062.5|14061.2|14068.8|14066.7|14062.4|14060.6|232
1589797800000|2020-05-18 10:30:00|14062.6|14061.3|14068.2|14066.1|14071.4|14069.6|14062.5|14060.9|368
1589798100000|2020-05-18 10:35:00|14068.3|14066.2|14066.3|14065|14068.7|14066.6|14065.8|14064.1|233
1589798400000|2020-05-18 10:40:00|14066.2|14064.9|14064|14061.9|14066.3|14065|14061.2|14059.6|392
1589798700000|2020-05-18 10:45:00|14064.1|14062|14066|14063.9|14067.1|14065.5|14062.3|14060.6|416
1589799000000|2020-05-18 10:50:00|14065.6|14064.3|14062.5|14061.2|14066.4|14064.7|14061.7|14060|394
1589799300000|2020-05-18 10:55:00|14062.4|14061.1|14061.2|14059.9|14064.9|14063.2|14061.1|14059.8|317
1589799600000|2020-05-18 11:00:00|14061.1|14059.8|14064.6|14063.3|14065|14063.6|14058.9|14057.3|327
1589799900000|2020-05-18 11:05:00|14065.1|14063|14060.1|14058.8|14065.1|14063.3|14059.4|14058.1|317
1589800200000|2020-05-18 11:10:00|14060.2|14058.9|14061.5|14060.2|14062.6|14061.3|14059.5|14058.2|335
1589800500000|2020-05-18 11:15:00|14061.3|14060|14055.3|14054|14061.4|14060|14054.3|14052.7|456
1589800800000|2020-05-18 11:20:00|14055.4|14054.1|14056.1|14054.8|14060.1|14058.7|14054.7|14053.1|414
1589801100000|2020-05-18 11:25:00|14055.9|14054.6|14058.6|14056.5|14059.5|14058|14055.9|14054.3|336
1589801400000|2020-05-18 11:30:00|14058|14056.7|14060.9|14059.6|14061.5|14060.2|14055.9|14054.4|417
1589801700000|2020-05-18 11:35:00|14060.8|14059.5|14053|14051.7|14060.9|14059.6|14053|14051.7|481
1589802000000|2020-05-18 11:40:00|14052.9|14051.6|14051.2|14049.1|14055.1|14053.8|14045.6|14043.7|541
1589802300000|2020-05-18 11:45:00|14051.1|14049|14044.2|14042.9|14051.2|14049.2|14042|14040.7|516
1589802600000|2020-05-18 11:50:00|14044.1|14042.8|14042.5|14041.2|14045.3|14043.7|14042|14040.7|358
1589802900000|2020-05-18 11:55:00|14042.9|14040.8|14042.9|14041.6|14045.5|14044.2|14041.9|14040.6|395
1589803200000|2020-05-18 12:00:00|14043.1|14041.8|14037.9|14036.6|14043.1|14041.8|14034.6|14033|604
1589803500000|2020-05-18 12:05:00|14037.7|14036.4|14035.4|14033.3|14038.9|14037.2|14034.7|14033.3|410
1589803800000|2020-05-18 12:10:00|14035.3|14033.2|14034.6|14033.3|14039|14037.5|14033.7|14032.1|404
1589804100000|2020-05-18 12:15:00|14034.7|14033.4|14027.5|14026.2|14035.8|14033.7|14027.3|14025.7|428
1589804400000|2020-05-18 12:20:00|14027.4|14026.1|14031.8|14030.5|14031.9|14030.6|14027.4|14025.7|406
1589804700000|2020-05-18 12:25:00|14032.2|14030.1|14031.4|14029.3|14034|14032.7|14028|14026.2|432
1589805000000|2020-05-18 12:30:00|14031.3|14029.2|14028.2|14026.9|14031.4|14029.7|14027.3|14026|452
1589805300000|2020-05-18 12:35:00|14028.3|14027|14028.6|14027.3|14030.2|14028.9|14026.1|14024.8|486
1589805600000|2020-05-18 12:40:00|14028.7|14027.4|14032.3|14031|14032.3|14031|14026.2|14024.9|408
1589805900000|2020-05-18 12:45:00|14032.2|14030.9|14036|14034.7|14038.3|14037|14030.9|14029.5|416
1589806200000|2020-05-18 12:50:00|14036.1|14034.8|14031|14029.7|14036.1|14034.8|14030.8|14029.5|305
1589806500000|2020-05-18 12:55:00|14031.1|14029.8|14029.8|14028.5|14032.9|14031.4|14028.3|14026.6|334
1589806800000|2020-05-18 13:00:00|14030|14028.7|14021.2|14019.9|14033.1|14031.6|14017.8|14015.7|659
1589807100000|2020-05-18 13:05:00|14020.6|14019.3|14024.7|14023.4|14025.7|14024.4|14019.1|14017.8|567
1589807400000|2020-05-18 13:10:00|14024.8|14023.5|14027.8|14026.5|14032.6|14031.3|14024.3|14022.8|560
1589807700000|2020-05-18 13:15:00|14027.6|14026.3|14026.2|14024.1|14028.9|14027.6|14024.7|14022.9|463
1589808000000|2020-05-18 13:20:00|14026|14023.9|14022.2|14020.9|14028.6|14027|14021.3|14019.9|458
1589808300000|2020-05-18 13:25:00|14022.3|14021|14024.8|14022.7|14025.8|14024.5|14021.3|14019.4|443
1589808600000|2020-05-18 13:30:00|14024.9|14022.8|14024.4|14023.1|14026.1|14024.6|14019.4|14018.1|789
1589808900000|2020-05-18 13:35:00|14024.5|14023.2|14017.7|14015.6|14024.7|14023.4|14017.4|14015.5|806
1589809200000|2020-05-18 13:40:00|14017.6|14015.5|14011.8|14010.5|14017.6|14015.5|14000.4|13999.1|903
1589809500000|2020-05-18 13:45:00|14011.7|14010.4|14003.8|14002.5|14011.7|14010.4|13998.4|13996.7|730
1589809800000|2020-05-18 13:50:00|14003.7|14002.4|14017.9|14015.8|14017.9|14016.3|14002.9|14001.6|822
1589810100000|2020-05-18 13:55:00|14018.2|14016.1|14010|14007.9|14018.9|14017.3|14008.8|14006.7|713
1589810400000|2020-05-18 14:00:00|14009.8|14007.7|14014.6|14013.3|14020.5|14018.4|14008.1|14006.2|740
1589810700000|2020-05-18 14:05:00|14015.2|14013.1|14015.6|14013.5|14024.1|14022.3|14012.9|14010.8|670
1589811000000|2020-05-18 14:10:00|14015.5|14013.4|14019.5|14017.4|14021.9|14020.1|14013.4|14011.6|690
1589811300000|2020-05-18 14:15:00|14019.6|14017.5|14021.5|14020.2|14024.5|14022.9|14018.3|14016.5|537
1589811600000|2020-05-18 14:20:00|14021.4|14020.1|14018.7|14017.4|14022.1|14020.3|14014.9|14013.2|650
1589811900000|2020-05-18 14:25:00|14018.8|14016.7|14022.4|14021.1|14023.1|14021.4|14015.9|14013.8|618
1589812200000|2020-05-18 14:30:00|14022.5|14021.2|14014.7|14012.6|14022.5|14021.2|14014.6|14012.5|582
1589812500000|2020-05-18 14:35:00|14014.8|14012.7|14009.5|14007.4|14015.4|14013.3|14008.8|14006.7|462
1589812800000|2020-05-18 14:40:00|14009.6|14007.5|14010.6|14009.3|14012.4|14010.6|14006.4|14004.8|474
1589813100000|2020-05-18 14:45:00|14010.5|14009.2|13998|13996.7|14012.9|14011.2|13996.4|13995|719
1589813400000|2020-05-18 14:50:00|13997.8|13996.5|13998.8|13996.7|14002.3|14000.7|13991.6|13990.3|765
1589813700000|2020-05-18 14:55:00|13998.9|13996.8|13996|13994.7|14000.6|13998.9|13991.1|13989.8|739
1589814000000|2020-05-18 15:00:00|13996.1|13994.8|13988.7|13986.6|13997.6|13995.7|13986.3|13984.7|696
1589814300000|2020-05-18 15:05:00|13988.8|13986.7|13995.2|13993.9|13996.2|13994.9|13986.8|13985.3|500
1589814600000|2020-05-18 15:10:00|13994.8|13992.7|13984.9|13983.6|13994.8|13992.7|13984.4|13982.7|639
1589814900000|2020-05-18 15:15:00|13984.7|13983.4|13980.2|13978.1|13988.6|13986.9|13980.2|13978.1|584
1589815200000|2020-05-18 15:20:00|13979.8|13978.5|13974.1|13972|13979.8|13978.5|13971.9|13970|963
1589815500000|2020-05-18 15:25:00|13973.9|13971.8|13979.4|13977.3|13982|13980.3|13972.3|13970.2|857
1589815800000|2020-05-18 15:30:00|13979.5|13977.4|13976.9|13974.8|13981|13978.9|13974.2|13972.4|679
1589816100000|2020-05-18 15:35:00|13977|13974.9|13978.7|13976.6|13979.8|13977.9|13974.9|13972.9|589
1589816400000|2020-05-18 15:40:00|13978.6|13976.5|13977.5|13975.4|13978.7|13977.4|13970.4|13968.6|735
1589816700000|2020-05-18 15:45:00|13977.6|13975.5|13966.7|13965.4|13978|13976.2|13964.7|13962.9|923
1589817000000|2020-05-18 15:50:00|13966.8|13965.5|13973.9|13971.8|13975.5|13974|13966.8|13964.8|637
1589817300000|2020-05-18 15:55:00|13974.8|13972.7|13969.3|13968|13974.8|13972.7|13968.4|13966.6|654
1589817600000|2020-05-18 16:00:00|13969.4|13968.1|13967.8|13966.5|13972.1|13970.4|13966.5|13964.4|678
1589817900000|2020-05-18 16:05:00|13968.2|13966.1|13963.3|13961.2|13969.7|13968|13962.3|13960.6|695
1589818200000|2020-05-18 16:10:00|13963.4|13961.3|13968.5|13967.2|13969.5|13968|13963.4|13961.3|516
1589818500000|2020-05-18 16:15:00|13968.7|13966.6|13959.8|13957.7|13968.9|13967|13957.3|13955.2|613
1589818800000|2020-05-18 16:20:00|13959.9|13957.8|13961.7|13959.6|13962.8|13960.9|13959.5|13957.6|477
1589819100000|2020-05-18 16:25:00|13961.6|13959.5|13963.6|13962.3|13963.8|13962.3|13959.1|13957.3|576
1589819400000|2020-05-18 16:30:00|13963.5|13962.2|13964.2|13962.1|13964.3|13962.7|13960.8|13959.2|513
1589819700000|2020-05-18 16:35:00|13964.3|13962.2|13968.2|13966.1|13968.3|13966.6|13961.2|13959.1|528
1589820000000|2020-05-18 16:40:00|13968.1|13966|13975.1|13973|13980.9|13979.2|13967.3|13965.7|790
1589820300000|2020-05-18 16:45:00|13975.2|13973.1|13978|13975.9|13980.4|13978.3|13974.9|13972.8|460
1589820600000|2020-05-18 16:50:00|13977.8|13975.7|13981.6|13979.5|13981.7|13979.6|13977.2|13975.1|420
1589820900000|2020-05-18 16:55:00|13981.7|13979.6|13976.8|13974.7|13982|13979.9|13975.1|13973|554
1589821200000|2020-05-18 17:00:00|13976.6|13974.5|13965.8|13963.7|13976.6|13974.5|13965.8|13963.7|445
1589821500000|2020-05-18 17:05:00|13965.7|13963.6|13964.8|13962.7|13967|13965|13964.4|13962.3|394
1589821800000|2020-05-18 17:10:00|13964.7|13962.6|13964.1|13962|13966.2|13964.5|13961.1|13959.3|421
1589822100000|2020-05-18 17:15:00|13963.9|13961.8|13963.5|13961.4|13968.1|13966|13963.3|13961.4|511
1589822400000|2020-05-18 17:20:00|13963.4|13961.3|13966.8|13965.5|13968|13966.2|13963.4|13961.3|378
1589822700000|2020-05-18 17:25:00|13967.2|13965.1|13964.7|13962.6|13968.1|13966.2|13962.9|13960.8|383
1589823000000|2020-05-18 17:30:00|13964.2|13962.1|13973.8|13971.7|13975.7|13973.9|13963.9|13961.8|470
1589823300000|2020-05-18 17:35:00|13973.9|13971.8|13968.5|13966.4|13973.9|13971.8|13967.7|13965.9|413
1589823600000|2020-05-18 17:40:00|13968.7|13966.6|13967.8|13965.7|13969.8|13967.7|13965.6|13963.5|336
1589823900000|2020-05-18 17:45:00|13967.7|13965.6|13965.9|13963.8|13967.7|13965.6|13962.8|13960.7|378
1589824200000|2020-05-18 17:50:00|13966|13963.9|13964|13961.9|13967|13964.9|13963.3|13961.2|394
1589824500000|2020-05-18 17:55:00|13964.1|13962|13962.8|13960.7|13967.9|13966.1|13962.8|13960.7|426
1589824800000|2020-05-18 18:00:00|13962.7|13960.6|13961.9|13959.8|13965|13962.9|13960.6|13959|345
1589825100000|2020-05-18 18:05:00|13962|13959.9|13963.2|13961.1|13963.3|13961.5|13960.7|13958.6|342
1589825400000|2020-05-18 18:10:00|13963.3|13961.2|13963|13960.9|13965.2|13963.1|13962.3|13960.2|253
1589825700000|2020-05-18 18:15:00|13962.7|13961.4|13964.5|13962.4|13966|13964.2|13962.7|13960.6|335
1589826000000|2020-05-18 18:20:00|13964.6|13962.5|13960.1|13958|13964.6|13962.7|13960.1|13958|353
1589826300000|2020-05-18 18:25:00|13960.2|13958.1|13963.8|13961.7|13963.9|13962.1|13959.5|13957.7|466
1589826600000|2020-05-18 18:30:00|13963.4|13962.1|13960.7|13958.6|13963.9|13962.2|13959.9|13957.8|390
1589826900000|2020-05-18 18:35:00|13960.8|13958.7|13958.3|13956.2|13960.9|13958.8|13957|13955.5|350
1589827200000|2020-05-18 18:40:00|13958.2|13956.1|13958.4|13956.3|13960.2|13958.1|13957.5|13955.4|271
1589827500000|2020-05-18 18:45:00|13958.3|13956.2|13960.6|13958.5|13961.3|13959.2|13957.1|13955.4|385
1589827800000|2020-05-18 18:50:00|13960.8|13958.7|13963.4|13961.3|13963.7|13961.6|13959.2|13957.1|302
1589828100000|2020-05-18 18:55:00|13963.3|13961.2|13963.6|13962.3|13966.9|13965.2|13961|13959.1|411
1589828400000|2020-05-18 19:00:00|13963.5|13962.2|13960.1|13958|13963.5|13962.2|13959.7|13957.6|347
1589828700000|2020-05-18 19:05:00|13960.2|13958.1|13958|13955.9|13961.6|13959.7|13957.8|13955.8|277
1589829000000|2020-05-18 19:10:00|13957.9|13955.8|13959|13956.9|13959.7|13958.2|13957|13955.3|283
1589829300000|2020-05-18 19:15:00|13958.9|13956.8|13954.8|13952.7|13959.2|13957.4|13953.7|13952.4|322
1589829600000|2020-05-18 19:20:00|13954.9|13952.8|13953.9|13952.6|13955.3|13953.6|13953|13951.3|236
1589829900000|2020-05-18 19:25:00|13953.8|13952.5|13954.1|13952|13954.6|13953|13952.4|13950.3|340
1589830200000|2020-05-18 19:30:00|13954|13951.9|13953.1|13951.8|13955|13953.1|13952.6|13950.9|267
1589830500000|2020-05-18 19:35:00|13953.5|13951.4|13952.6|13950.5|13954.4|13952.7|13952.3|13950.2|215
1589830800000|2020-05-18 19:40:00|13952.7|13950.6|13954|13951.9|13956.3|13954.5|13952.5|13950.4|251
1589831100000|2020-05-18 19:45:00|13953.9|13951.8|13950|13948.7|13955.6|13954|13949.8|13948.3|336
1589831400000|2020-05-18 19:50:00|13949.8|13948.5|13951.5|13949.4|13954.5|13952.9|13949.2|13947.4|353
1589831700000|2020-05-18 19:55:00|13951.4|13949.3|13951|13948.9|13955.4|13953.6|13949.8|13947.7|403
1589832000000|2020-05-18 20:00:00|13950.5|13949.2|13950|13947.9|13950.9|13949.3|13947.5|13945.8|346
1589832300000|2020-05-18 20:05:00|13950.1|13948|13948.1|13946|13950.3|13948.6|13947.6|13945.5|177
1589832600000|2020-05-18 20:10:00|13948.2|13946.1|13948.2|13946.1|13950.7|13949|13948|13945.9|247
1589832900000|2020-05-18 20:15:00|13948.1|13946|13949.3|13947.2|13949.8|13947.7|13947.4|13945.9|82
1589833200000|2020-05-18 20:20:00|13948.8|13947.5|13946|13943.9|13948.9|13947.6|13944|13942.2|177
1589833500000|2020-05-18 20:25:00|13945.9|13943.8|13945.5|13943.4|13946.6|13944.6|13945|13943.1|139
1589833800000|2020-05-18 20:30:00|13945.4|13943.3|13945.6|13943.5|13946.2|13944.2|13944.5|13942.8|162
1589834100000|2020-05-18 20:35:00|13945.9|13943.8|13945.5|13944.2|13946.2|13944.5|13945.5|13943.7|116
1589834400000|2020-05-18 20:40:00|13945.6|13944.3|13944.1|13942|13946.1|13944.3|13943.1|13941.1|228
1589834700000|2020-05-18 20:45:00|13944|13941.9|13947.4|13945.3|13950|13947.9|13943.8|13941.7|312
1589835000000|2020-05-18 20:50:00|13947.2|13945.1|13944.2|13942.1|13948.9|13946.8|13943.6|13941.9|380
1589835300000|2020-05-18 20:55:00|13944.1|13942|13938.1|13936|13944.1|13942|13938|13935.9|337
1589835600000|2020-05-18 21:00:00|13938|13935.9|13944.2|13940.4|13944.2|13940.9|13938|13935.6|68
1589835900000|2020-05-18 21:05:00|13944|13940|13942.9|13939.8|13948.5|13945.6|13942.9|13938.9|335
1589836200000|2020-05-18 21:10:00|13943.9|13941.1|13944.1|13939.8|13946.4|13941.4|13941.9|13938.3|212
1589836500000|2020-05-18 21:15:00|13944.5|13939.6|13945.8|13941.2|13947.1|13943.1|13943.9|13939.3|251
1589836800000|2020-05-18 21:20:00|13946|13941|13944.8|13941.1|13948|13941.7|13944.5|13939.2|205
1589837100000|2020-05-18 21:25:00|13944.9|13941.3|13944.5|13941.2|13945.3|13942.3|13944|13939.2|176
1589837400000|2020-05-18 21:30:00|13944.7|13941.1|13946.2|13942|13949.2|13945.5|13944.4|13940.7|301
1589837700000|2020-05-18 21:35:00|13947.4|13941.7|13948.2|13941.4|13948.8|13943.4|13946|13941|303
1589838000000|2020-05-18 21:40:00|13948|13942.1|13947.1|13941.9|13948.8|13943.2|13946.4|13940.9|251
1589838300000|2020-05-18 21:45:00|13947.5|13942.9|13948.1|13942.2|13948.9|13943.6|13945.7|13940.8|241
1589838600000|2020-05-18 21:50:00|13948.3|13942.1|13947.4|13942.5|13949|13943.7|13946.7|13941.4|226
1589838900000|2020-05-18 21:55:00|13947.5|13942|13946.5|13941.6|13948.5|13943.4|13945.5|13940.8|254
1589839200000|2020-05-18 22:00:00|13946.6|13941.5|13943.6|13940.3|13946.8|13942.5|13942.3|13939|746
1589839500000|2020-05-18 22:05:00|13943.7|13940.6|13942.3|13939.8|13944|13940.9|13942.1|13939.1|442
1589839800000|2020-05-18 22:10:00|13942.4|13939.6|13942.6|13939.7|13943.3|13940.6|13942.3|13939.3|409
1589840100000|2020-05-18 22:15:00|13942.5|13939.8|13940.3|13937.9|13942.6|13939.8|13939.9|13937.5|356
1589840400000|2020-05-18 22:20:00|13940.2|13938|13941.4|13939.3|13941.6|13939.5|13939.5|13937.2|410
1589840700000|2020-05-18 22:25:00|13941.3|13939.2|13942.3|13940.2|13942.7|13940.6|13940.6|13938.3|388
1589841000000|2020-05-18 22:30:00|13942.4|13940.3|13941.1|13939|13942.7|13940.4|13940.4|13938|382
1589841300000|2020-05-18 22:35:00|13941.2|13939.1|13941.5|13939.4|13942.4|13940.3|13939|13936.9|314
1589841600000|2020-05-18 22:40:00|13941.4|13939.3|13941.1|13939|13941.7|13939.6|13940.7|13938.6|205
1589841900000|2020-05-18 22:45:00|13941.3|13939.2|13942|13939.9|13942.4|13940.3|13941|13938.7|216
1589842200000|2020-05-18 22:50:00|13942.1|13940|13940.9|13938.8|13942.1|13940|13940.8|13938.5|224
1589842500000|2020-05-18 22:55:00|13940.8|13938.7|13940|13937.9|13941|13938.9|13939.8|13937.7|171
1589842800000|2020-05-18 23:00:00|13939.9|13937.8|13941.1|13939|13941.9|13939.8|13939.8|13937.7|231
1589843100000|2020-05-18 23:05:00|13941|13938.9|13943.3|13941.2|13943.3|13941.2|13940.8|13938.9|176
1589843400000|2020-05-18 23:10:00|13943.2|13941.1|13943.1|13941|13943.4|13941.4|13942.4|13940.6|159
1589843700000|2020-05-18 23:15:00|13943.2|13941.1|13945.6|13943.5|13945.7|13943.8|13942.9|13941|189
1589844000000|2020-05-18 23:20:00|13945.7|13943.6|13944.2|13942.1|13945.9|13944|13943.3|13941.7|215
1589844300000|2020-05-18 23:25:00|13944.3|13942.2|13943.1|13941|13945|13943.3|13942.7|13940.6|387
1589844600000|2020-05-18 23:30:00|13943.2|13941.1|13944.5|13942.4|13945.1|13943.3|13943.1|13941|352
1589844900000|2020-05-18 23:35:00|13944.6|13942.5|13943.8|13941.7|13944.8|13943|13942.5|13940.7|225
1589845200000|2020-05-18 23:40:00|13943.7|13941.6|13943|13940.9|13944.1|13942.4|13941.7|13939.7|383
1589845500000|2020-05-18 23:45:00|13943.1|13941|13941.4|13940.1|13943.4|13941.7|13941.4|13939.5|301
1589845800000|2020-05-18 23:50:00|13941.3|13940|13942.1|13940|13943.1|13941.1|13941.2|13939.1|256
1589846100000|2020-05-18 23:55:00|13942.2|13940.1|13941.1|13939|13942.2|13940.1|13940.5|13938.4|188
1589846400000|2020-05-19 00:00:00|13941.3|13939.2|13932.4|13930.3|13942.1|13940.8|13932.2|13930.2|504
1589846700000|2020-05-19 00:05:00|13932.5|13930.4|13932|13929.9|13932.5|13930.5|13926.1|13924|411
1589847000000|2020-05-19 00:10:00|13932.1|13930|13929.9|13927.8|13933.9|13931.8|13925|13922.9|492
1589847300000|2020-05-19 00:15:00|13929.8|13927.7|13928.2|13926.1|13934.1|13932.2|13925.5|13923.4|478
1589847600000|2020-05-19 00:20:00|13928.4|13926.3|13930.8|13928.7|13930.8|13928.7|13925.3|13923.2|410
1589847900000|2020-05-19 00:25:00|13930.9|13928.8|13928|13926.7|13930.9|13928.8|13926.4|13924.6|532
1589848200000|2020-05-19 00:30:00|13928.4|13926.3|13934.7|13932.6|13934.8|13932.7|13925.9|13923.8|583
1589848500000|2020-05-19 00:35:00|13934.6|13932.5|13934.5|13932.4|13935.6|13933.5|13931.9|13930.3|563
1589848800000|2020-05-19 00:40:00|13934.4|13932.3|13932.2|13930.9|13935.3|13933.6|13931.8|13930|339
1589849100000|2020-05-19 00:45:00|13933.1|13931|13933.6|13932.3|13934.6|13932.7|13930.6|13928.5|418
1589849400000|2020-05-19 00:50:00|13934|13931.9|13931.8|13929.7|13935|13933.2|13929.9|13927.8|328
1589849700000|2020-05-19 00:55:00|13931.9|13929.8|13932|13929.9|13933|13930.9|13929.8|13927.7|293
1589850000000|2020-05-19 01:00:00|13932.1|13930|13934.3|13933|13934.8|13933.3|13931.6|13929.7|346
1589850300000|2020-05-19 01:05:00|13934.4|13933.1|13936.8|13934.7|13937.9|13935.8|13933.3|13931.6|394
1589850600000|2020-05-19 01:10:00|13936.9|13934.8|13937.9|13935.8|13939.4|13937.6|13936.5|13934.7|530
1589850900000|2020-05-19 01:15:00|13937.8|13935.7|13937.2|13935.9|13938.6|13937|13936.6|13934.6|368
1589851200000|2020-05-19 01:20:00|13937.1|13935.8|13938.5|13936.4|13938.6|13936.8|13935.3|13933.6|431
1589851500000|2020-05-19 01:25:00|13938.2|13936.1|13940.1|13938|13941.2|13939.4|13936.7|13935|400
1589851800000|2020-05-19 01:30:00|13940.2|13938.1|13937.1|13935|13940.2|13938.1|13934.9|13932.9|468
1589852100000|2020-05-19 01:35:00|13936.9|13934.8|13944.7|13943.4|13945.4|13943.5|13936.6|13934.8|563
1589852400000|2020-05-19 01:40:00|13944.8|13943.5|13948.2|13946.1|13948.6|13947|13944.5|13943|558
1589852700000|2020-05-19 01:45:00|13948.3|13946.2|13945.5|13943.4|13948.3|13946.4|13943.7|13941.6|416
1589853000000|2020-05-19 01:50:00|13945.6|13943.5|13945.1|13943|13947.9|13946.2|13945|13942.9|457
1589853300000|2020-05-19 01:55:00|13945.2|13943.1|13947.4|13945.3|13948|13946.2|13944.4|13942.7|336
1589853600000|2020-05-19 02:00:00|13947.1|13945|13951|13948.9|13952.1|13950.6|13946.6|13944.8|337
1589853900000|2020-05-19 02:05:00|13950.9|13948.8|13949.7|13948.4|13951.1|13949.6|13948.6|13946.8|372
1589854200000|2020-05-19 02:10:00|13950.2|13948.1|13949.9|13948.6|13952.2|13950.5|13949|13947.3|330
1589854500000|2020-05-19 02:15:00|13950|13948.7|13950|13948.7|13951.1|13949.5|13948.3|13946.6|275
1589854800000|2020-05-19 02:20:00|13949.9|13948.6|13950.5|13948.4|13951.5|13949.8|13948.5|13946.6|276
1589855100000|2020-05-19 02:25:00|13950.4|13948.3|13949|13946.9|13951.1|13949|13947.9|13946.2|277
1589855400000|2020-05-19 02:30:00|13948.9|13946.8|13949.7|13947.6|13950.4|13948.6|13946.8|13945.5|285
1589855700000|2020-05-19 02:35:00|13949.6|13947.5|13951.6|13949.5|13954|13951.9|13949|13946.9|313
1589856000000|2020-05-19 02:40:00|13951.7|13949.6|13955|13952.9|13955.1|13953.4|13950.5|13948.7|356
1589856300000|2020-05-19 02:45:00|13955.1|13953|13959.3|13957.2|13959.6|13958.3|13954.6|13952.7|363
1589856600000|2020-05-19 02:50:00|13959.4|13957.3|13959.7|13957.6|13961.6|13959.8|13958.2|13956.5|291
1589856900000|2020-05-19 02:55:00|13959.8|13957.7|13958.7|13956.6|13960.1|13958.3|13957.2|13955.6|304
1589857200000|2020-05-19 03:00:00|13958.8|13956.7|13964.9|13962.8|13965.4|13963.3|13957.9|13955.9|530
1589857500000|2020-05-19 03:05:00|13964.8|13962.7|13963.6|13961.5|13965.8|13964.4|13962.6|13960.7|345
1589857800000|2020-05-19 03:10:00|13963.3|13962|13965.6|13964.3|13965.9|13964.6|13963|13961.3|307
1589858100000|2020-05-19 03:15:00|13965.7|13964.4|13969.8|13967.7|13970.5|13969|13965.7|13964.4|495
1589858400000|2020-05-19 03:20:00|13969.9|13967.8|13966.4|13964.3|13970.3|13968.7|13964.6|13962.5|346
1589858700000|2020-05-19 03:25:00|13966.2|13964.1|13966.6|13964.5|13969.3|13967.6|13965.6|13963.8|295
1589859000000|2020-05-19 03:30:00|13966.7|13964.6|13966.3|13964.2|13968.3|13966.4|13965.4|13963.6|302
1589859300000|2020-05-19 03:35:00|13966.2|13964.1|13964.2|13962.1|13966.8|13965.1|13963.2|13961.1|331
1589859600000|2020-05-19 03:40:00|13964.1|13962|13963.5|13961.4|13964.8|13963.1|13962.3|13960.6|145
1589859900000|2020-05-19 03:45:00|13963.4|13961.3|13961.1|13959|13963.8|13961.9|13959.4|13958.1|294
1589860200000|2020-05-19 03:50:00|13961.2|13959.1|13960.2|13958.1|13961.6|13959.5|13957.6|13955.8|286
1589860500000|2020-05-19 03:55:00|13960.1|13958|13960|13957.9|13961.1|13959.4|13958.7|13956.9|274
1589860800000|2020-05-19 04:00:00|13959.9|13957.8|13952|13949.9|13960.1|13958.5|13951.6|13949.8|502
1589861100000|2020-05-19 04:05:00|13952.1|13950|13954.3|13952.2|13954.5|13952.6|13952|13949.9|268
1589861400000|2020-05-19 04:10:00|13954.4|13952.3|13953.3|13951.2|13954.8|13952.9|13952|13949.9|241
1589861700000|2020-05-19 04:15:00|13953.2|13951.1|13951.7|13949.6|13954.6|13952.9|13951.5|13949.5|169
1589862000000|2020-05-19 04:20:00|13951.6|13949.5|13952.6|13950.5|13953.4|13951.3|13950.4|13948.4|255
1589862300000|2020-05-19 04:25:00|13952.5|13950.4|13954.5|13952.4|13954.6|13952.5|13952.1|13950.2|153
1589862600000|2020-05-19 04:30:00|13954.6|13952.5|13951.1|13949|13954.9|13952.9|13949.6|13947.7|290
1589862900000|2020-05-19 04:35:00|13951.2|13949.1|13949.9|13947.8|13952.1|13950|13949.3|13947.5|297
1589863200000|2020-05-19 04:40:00|13950.1|13948|13949.9|13948.6|13952.5|13950.8|13949.5|13947.6|280
1589863500000|2020-05-19 04:45:00|13950|13948.7|13949.4|13947.3|13951.6|13949.9|13949|13946.9|239
1589863800000|2020-05-19 04:50:00|13949.5|13947.4|13948.6|13946.5|13950.6|13948.6|13947.7|13946.2|246
1589864100000|2020-05-19 04:55:00|13948.5|13946.4|13949.3|13947.2|13949.7|13948|13946.3|13944.8|209
1589864400000|2020-05-19 05:00:00|13949.2|13947.1|13952.3|13950.2|13953.1|13951.3|13948.1|13946.1|285
1589864700000|2020-05-19 05:05:00|13952.2|13950.1|13954.8|13952.7|13954.9|13953.2|13951.7|13949.6|161
1589865000000|2020-05-19 05:10:00|13954.7|13952.6|13954.4|13952.3|13954.9|13952.8|13951.9|13950.2|231
1589865300000|2020-05-19 05:15:00|13954.5|13952.4|13953.6|13951.5|13956.4|13954.3|13952.3|13950.2|300
1589865600000|2020-05-19 05:20:00|13953.5|13951.4|13952.5|13950.4|13954.1|13952|13951.3|13949.6|233
1589865900000|2020-05-19 05:25:00|13952.2|13950.1|13950.5|13948.4|13952.5|13950.4|13949.4|13948|252
1589866200000|2020-05-19 05:30:00|13950.6|13948.5|13948.1|13946|13951.7|13949.7|13947.6|13945.6|304
1589866500000|2020-05-19 05:35:00|13948|13945.9|13947.6|13945.5|13949.5|13947.8|13947.2|13945.4|290
1589866800000|2020-05-19 05:40:00|13947.2|13945.9|13953.2|13951.1|13955.9|13954.2|13947.2|13945.5|341
1589867100000|2020-05-19 05:45:00|13953.1|13951|13961.2|13959.1|13963.5|13961.4|13951.2|13949.2|524
1589867400000|2020-05-19 05:50:00|13961.3|13959.2|13955|13952.9|13961.7|13959.6|13954.5|13952.4|510
1589867700000|2020-05-19 05:55:00|13954.8|13952.7|13954.9|13952.8|13955.3|13953.2|13951.7|13949.9|524
1589868000000|2020-05-19 06:00:00|13955|13952.9|13944.9|13942.8|13957.5|13955.4|13941.1|13939|683
1589868300000|2020-05-19 06:05:00|13945|13942.9|13940.9|13938.8|13946.3|13944.3|13939.4|13937.3|562
1589868600000|2020-05-19 06:10:00|13940.8|13938.7|13936.7|13934.6|13941|13939.1|13932.3|13930.2|566
1589868900000|2020-05-19 06:15:00|13936.9|13934.8|13933.7|13932.4|13938.6|13936.5|13930|13927.9|557
1589869200000|2020-05-19 06:20:00|13933.6|13932.3|13933|13930.9|13934.5|13932.7|13930.1|13928|377
1589869500000|2020-05-19 06:25:00|13932.9|13930.8|13922.6|13920.5|13933.5|13931.4|13922.5|13920.4|611
1589869800000|2020-05-19 06:30:00|13922.7|13920.6|13921|13919.7|13924.7|13923|13918.5|13916.6|665
1589870100000|2020-05-19 06:35:00|13921.1|13919.8|13926.8|13924.7|13927|13925.7|13920.1|13918.1|560
1589870400000|2020-05-19 06:40:00|13926.6|13924.5|13921.2|13919.1|13926.8|13924.8|13919.7|13917.9|628
1589870700000|2020-05-19 06:45:00|13921.3|13919.2|13919.4|13918.1|13923.3|13922|13918.5|13916.9|613
1589871000000|2020-05-19 06:50:00|13919.5|13918.2|13915.6|13913.5|13920.4|13918.7|13912.9|13910.8|605
1589871300000|2020-05-19 06:55:00|13915.7|13913.6|13910.7|13909.4|13919.1|13917.3|13907.5|13905.8|716
1589871600000|2020-05-19 07:00:00|13911.1|13909|13916.7|13914.6|13917.7|13916.4|13909.4|13907.7|698
1589871900000|2020-05-19 07:05:00|13916.3|13915|13921.6|13920.3|13921.7|13920.4|13912.5|13911.2|639
1589872200000|2020-05-19 07:10:00|13922.1|13920.8|13917|13914.9|13923.2|13921.7|13915.4|13913.8|665
1589872500000|2020-05-19 07:15:00|13917.3|13915.7|13913.2|13911.9|13918|13916.3|13910.1|13908|707
1589872800000|2020-05-19 07:20:00|13913.3|13912|13918.4|13917.1|13919.6|13918.3|13911.8|13910.5|474
1589873100000|2020-05-19 07:25:00|13918.5|13917.2|13922.1|13920.8|13922.2|13920.9|13913.6|13912.3|437
1589873400000|2020-05-19 07:30:00|13922.2|13920.9|13930.5|13929.2|13931.4|13929.4|13921.8|13920.5|668
1589873700000|2020-05-19 07:35:00|13931.1|13929.8|13929.7|13927.6|13935.4|13934.1|13928.5|13926.6|686
1589874000000|2020-05-19 07:40:00|13929.6|13927.5|13925.8|13924.5|13932|13930.7|13924|13922.6|556
1589874300000|2020-05-19 07:45:00|13925.9|13924.6|13923|13920.9|13929.4|13928|13921.6|13919.5|676
1589874600000|2020-05-19 07:50:00|13922.8|13921.5|13935.8|13934.5|13936.6|13935.3|13921.9|13920.6|555
1589874900000|2020-05-19 07:55:00|13935.7|13934.4|13937.9|13935.8|13941.1|13939.6|13933.5|13932.2|570
1589875200000|2020-05-19 08:00:00|13937.8|13935.7|13939|13937.7|13939.6|13938.1|13930.8|13929.3|679
1589875500000|2020-05-19 08:05:00|13938.9|13937.6|13937.6|13935.5|13942.5|13941.2|13936.2|13934.1|640
1589875800000|2020-05-19 08:10:00|13937.5|13935.4|13938.7|13937.4|13943.7|13942.4|13935.5|13933.4|642
1589876100000|2020-05-19 08:15:00|13938.6|13937.3|13933.6|13932.3|13941.6|13939.7|13933.4|13931.6|634
1589876400000|2020-05-19 08:20:00|13933.7|13932.4|13939.1|13937.8|13939.7|13938.2|13932.8|13931.5|619
1589876700000|2020-05-19 08:25:00|13938.2|13936.9|13941.4|13940.1|13942.8|13941.5|13934.7|13933.1|720
1589877000000|2020-05-19 08:30:00|13941.3|13940|13939.3|13938|13943.3|13942|13937.4|13935.8|701
1589877300000|2020-05-19 08:35:00|13939.7|13937.6|13944.2|13942.9|13949.3|13948|13939.2|13937.5|732
1589877600000|2020-05-19 08:40:00|13944.1|13942.8|13936.4|13935.1|13945.1|13943.5|13935.2|13933.8|724
1589877900000|2020-05-19 08:45:00|13936.3|13935|13932.9|13930.8|13938.1|13936.4|13929.9|13928.2|582
1589878200000|2020-05-19 08:50:00|13932.8|13930.7|13929.6|13927.5|13933.8|13932.4|13929.1|13927.5|603
1589878500000|2020-05-19 08:55:00|13929.7|13927.6|13922.8|13920.7|13930.9|13929.1|13921.5|13920.2|557
1589878800000|2020-05-19 09:00:00|13922.9|13920.8|13927.1|13925.8|13928|13926.6|13920.6|13918.6|648
1589879100000|2020-05-19 09:05:00|13927|13925.7|13929.8|13927.7|13931.3|13929.5|13924.6|13923|627
1589879400000|2020-05-19 09:10:00|13929.4|13928.1|13933.8|13932.5|13935.9|13934.3|13927.4|13925.6|644
1589879700000|2020-05-19 09:15:00|13934|13932.7|13931.1|13929.8|13937.3|13935.6|13931.1|13929.3|570
1589880000000|2020-05-19 09:20:00|13931|13929.7|13929.6|13928.3|13934.1|13932.3|13929.5|13927.9|550
1589880300000|2020-05-19 09:25:00|13929.7|13928.4|13924.5|13923.2|13932.4|13930.9|13924.5|13922.8|571
1589880600000|2020-05-19 09:30:00|13924.7|13923.4|13924.1|13922|13927.9|13925.8|13923.5|13921.5|504
1589880900000|2020-05-19 09:35:00|13924|13921.9|13928.8|13926.7|13933.9|13932.4|13924|13921.9|559
1589881200000|2020-05-19 09:40:00|13928.9|13926.8|13924.2|13922.1|13929.7|13928.1|13923.3|13921.5|507
1589881500000|2020-05-19 09:45:00|13924.3|13922.2|13924.7|13922.6|13928.6|13926.5|13923.8|13921.7|517
1589881800000|2020-05-19 09:50:00|13924.2|13922.9|13925.5|13924.2|13927|13925.2|13923.6|13922.3|463
1589882100000|2020-05-19 09:55:00|13925.6|13924.3|13936.2|13934.9|13936.6|13935.1|13925.4|13923.6|580
1589882400000|2020-05-19 10:00:00|13936.1|13934.8|13939|13936.9|13943.2|13941.5|13936.1|13934.8|664
1589882700000|2020-05-19 10:05:00|13939.2|13937.1|13937.7|13936.4|13939.9|13938.3|13935.5|13933.7|450
1589883000000|2020-05-19 10:10:00|13938|13935.9|13938.8|13937.5|13941.4|13939.8|13937.1|13935.1|494
1589883300000|2020-05-19 10:15:00|13938.7|13937.4|13938.9|13936.8|13939.1|13937.5|13933.3|13931.5|545
1589883600000|2020-05-19 10:20:00|13938.6|13937.3|13935.6|13933.5|13940.2|13938.6|13935.6|13933.5|383
1589883900000|2020-05-19 10:25:00|13935.7|13933.6|13933.1|13931.8|13935.9|13934.1|13931.8|13930|317
1589884200000|2020-05-19 10:30:00|13933.2|13931.9|13932.3|13930.2|13936.4|13934.7|13931.4|13929.7|325
1589884500000|2020-05-19 10:35:00|13931.9|13930.6|13929.8|13927.7|13933.4|13931.9|13927.7|13926|479
1589884800000|2020-05-19 10:40:00|13929.9|13927.8|13924.4|13922.3|13930.3|13928.2|13922.7|13921.3|510
1589885100000|2020-05-19 10:45:00|13924.5|13922.4|13919.3|13918|13924.5|13922.8|13918.9|13917.3|446
1589885400000|2020-05-19 10:50:00|13919.2|13917.9|13920.8|13919.5|13923|13921.4|13918.4|13917|406
1589885700000|2020-05-19 10:55:00|13920.7|13919.4|13923.1|13921.8|13924.2|13922.7|13920.6|13918.9|372
1589886000000|2020-05-19 11:00:00|13923|13921.7|13917.2|13915.9|13924|13922.7|13917.1|13915.8|414
1589886300000|2020-05-19 11:05:00|13917|13915.7|13913.4|13912.1|13918.5|13917.2|13913.2|13911.9|453
1589886600000|2020-05-19 11:10:00|13913.3|13912|13919.2|13917.9|13920.1|13918.4|13913|13911.7|411
1589886900000|2020-05-19 11:15:00|13919.3|13918|13918.6|13916.5|13924.3|13922.7|13917.7|13916.3|394
1589887200000|2020-05-19 11:20:00|13918.5|13916.4|13910.3|13909|13919.6|13917.9|13907.6|13906.3|495
1589887500000|2020-05-19 11:25:00|13910.2|13908.9|13915.4|13914.1|13916.2|13914.9|13907.1|13905.8|485
1589887800000|2020-05-19 11:30:00|13915.5|13914.2|13914.8|13912.7|13916.6|13915.1|13913|13911.7|319
1589888100000|2020-05-19 11:35:00|13914.3|13913|13907.3|13906|13917.8|13916.3|13907.2|13905.9|431
1589888400000|2020-05-19 11:40:00|13907.2|13905.9|13907.3|13906|13908.2|13906.9|13905.7|13904.4|371
1589888700000|2020-05-19 11:45:00|13907.4|13906.1|13916.5|13915.2|13917.7|13916.4|13907.4|13906.1|394
1589889000000|2020-05-19 11:50:00|13916.4|13915.1|13920.6|13919.3|13922.4|13921.1|13916.3|13914.6|390
1589889300000|2020-05-19 11:55:00|13920.5|13919.2|13926.1|13924.8|13926.2|13924.9|13917.5|13916.2|508
1589889600000|2020-05-19 12:00:00|13925.9|13924.6|13925.9|13924.6|13927.2|13925.9|13923.1|13921.8|487
1589889900000|2020-05-19 12:05:00|13925.8|13924.5|13925.3|13924|13925.9|13924.6|13921.2|13919.9|393
1589890200000|2020-05-19 12:10:00|13925.2|13923.9|13928.1|13926.8|13928.1|13926.8|13923.5|13922|407
1589890500000|2020-05-19 12:15:00|13928|13926.7|13933.2|13931.9|13934.9|13933.6|13927.3|13926|493
1589890800000|2020-05-19 12:20:00|13933.1|13931.8|13932.6|13931.3|13935.1|13933.6|13931.1|13929.7|403
1589891100000|2020-05-19 12:25:00|13932.7|13931.4|13925.4|13923.3|13935.2|13933.9|13924|13922.3|487
1589891400000|2020-05-19 12:30:00|13925.5|13923.4|13921.9|13920.6|13926.5|13925.2|13919.1|13917.8|466
1589891700000|2020-05-19 12:35:00|13922|13920.7|13924|13922.7|13924.2|13922.9|13920.5|13919.2|365
1589892000000|2020-05-19 12:40:00|13924.1|13922.8|13918.5|13917.2|13924.1|13922.8|13918.1|13916.8|452
1589892300000|2020-05-19 12:45:00|13918.4|13917.1|13906.1|13904.8|13919|13917.7|13905.7|13904.4|509
1589892600000|2020-05-19 12:50:00|13906|13904.7|13913.5|13912.2|13914.2|13912.8|13906|13904.7|450
1589892900000|2020-05-19 12:55:00|13913.6|13912.3|13912|13910.7|13917.9|13916.3|13906.9|13905.5|563
1589893200000|2020-05-19 13:00:00|13912.2|13910.9|13915.2|13913.9|13918.6|13917|13908|13906.7|689
1589893500000|2020-05-19 13:05:00|13915.6|13913.5|13909.8|13908.5|13919.5|13917.8|13906.6|13905.3|724
1589893800000|2020-05-19 13:10:00|13909.7|13908.4|13905.9|13904.6|13912.3|13910.7|13905.7|13904.4|561
1589894100000|2020-05-19 13:15:00|13906|13904.7|13908.8|13907.5|13912|13910.6|13905.5|13904.2|636
1589894400000|2020-05-19 13:20:00|13909.2|13907.1|13908.1|13906.8|13910.3|13909|13905.4|13903.8|494
1589894700000|2020-05-19 13:25:00|13908|13906.7|13912.3|13910.2|13914.9|13913.6|13905.4|13904.1|647
1589895000000|2020-05-19 13:30:00|13912.4|13910.3|13910.6|13909.3|13914.2|13912.5|13906.9|13905.6|815
1589895300000|2020-05-19 13:35:00|13910.1|13908.8|13904.4|13903.1|13910.6|13908.9|13903.3|13901.6|734
1589895600000|2020-05-19 13:40:00|13904.5|13903.2|13900.7|13899.4|13905.4|13903.7|13900.4|13899.1|762
1589895900000|2020-05-19 13:45:00|13900.8|13899.5|13905.5|13904.2|13906.9|13905.2|13900.5|13899.2|720
1589896200000|2020-05-19 13:50:00|13905.9|13904.6|13904.5|13903.2|13908.3|13906.5|13902.9|13901.4|621
1589896500000|2020-05-19 13:55:00|13904.2|13902.9|13886.4|13884.3|13905|13903.3|13884.2|13882.1|760
1589896800000|2020-05-19 14:00:00|13886.5|13884.4|13887.7|13885.6|13888.9|13887.1|13881.8|13880.1|689
1589897100000|2020-05-19 14:05:00|13887.6|13885.5|13878.4|13877.1|13887.6|13885.7|13877.5|13876.2|708
1589897400000|2020-05-19 14:10:00|13878.5|13877.2|13884.9|13882.8|13886.3|13884.8|13878.4|13877.1|738
1589897700000|2020-05-19 14:15:00|13884.3|13883|13882.9|13880.8|13893.2|13891.5|13881.6|13879.9|761
1589898000000|2020-05-19 14:20:00|13882|13880.7|13890|13888.7|13890.6|13888.8|13878.6|13877.1|699
1589898300000|2020-05-19 14:25:00|13890.2|13888.9|13886.1|13884.8|13891.3|13889.7|13886|13884.6|698
1589898600000|2020-05-19 14:30:00|13886.2|13884.9|13890.3|13889|13893.2|13891.2|13885.6|13884.1|651
1589898900000|2020-05-19 14:35:00|13890.4|13889.1|13900.1|13898.8|13900.8|13898.9|13886.6|13885|734
1589899200000|2020-05-19 14:40:00|13900.2|13898.9|13910.1|13908.8|13911.2|13909.9|13900.2|13898.9|818
1589899500000|2020-05-19 14:45:00|13910|13908.7|13903.1|13901.8|13911.1|13909.8|13902.8|13901.2|708
1589899800000|2020-05-19 14:50:00|13903.2|13901.9|13889.1|13887|13903.2|13901.9|13883.6|13881.5|890
1589900100000|2020-05-19 14:55:00|13888.9|13886.8|13877.5|13876.2|13889|13887.3|13874.2|13872.9|915
1589900400000|2020-05-19 15:00:00|13877.1|13875.8|13880.8|13879.5|13882|13880.7|13875.3|13874|856
1589900700000|2020-05-19 15:05:00|13880.7|13879.4|13883.5|13882.2|13889.1|13887.5|13880.7|13879.2|700
1589901000000|2020-05-19 15:10:00|13883.6|13882.3|13893.1|13891|13893.1|13891.5|13882.1|13880.4|704
1589901300000|2020-05-19 15:15:00|13893|13890.9|13884.7|13883.4|13893.3|13892|13884.5|13883.1|613
1589901600000|2020-05-19 15:20:00|13884.6|13883.3|13886.5|13884.4|13887.9|13886.6|13883.5|13881.9|558
1589901900000|2020-05-19 15:25:00|13886.4|13884.3|13885.8|13884.5|13887.7|13886.4|13884.7|13883.2|501
1589902200000|2020-05-19 15:30:00|13885.9|13884.6|13886.1|13884.8|13887.8|13886.5|13883|13881.7|511
1589902500000|2020-05-19 15:35:00|13886.2|13884.9|13886.8|13885.5|13889|13887.7|13885.3|13884|467
1589902800000|2020-05-19 15:40:00|13886.9|13885.6|13886.4|13884.3|13887.3|13886|13880.3|13878.6|463
1589903100000|2020-05-19 15:45:00|13886.1|13884|13885.6|13884.3|13886.1|13884.6|13883.2|13881.5|430
1589903400000|2020-05-19 15:50:00|13885.5|13884.2|13880.4|13879.1|13885.8|13884.5|13880.4|13879.1|359
1589903700000|2020-05-19 15:55:00|13880.3|13879|13880.9|13879.6|13882|13880.7|13879.8|13878.5|361
1589904000000|2020-05-19 16:00:00|13880.8|13879.5|13880.8|13879.5|13883.3|13882|13880.7|13879.4|349
1589904300000|2020-05-19 16:05:00|13880.9|13879.6|13881.2|13879.9|13883.8|13882.5|13878|13876.7|473
1589904600000|2020-05-19 16:10:00|13881.1|13879.8|13881.2|13879.9|13882.1|13880.8|13879.1|13877.5|384
1589904900000|2020-05-19 16:15:00|13881.3|13880|13882.2|13880.9|13882.7|13881.2|13878.4|13877.1|349
1589905200000|2020-05-19 16:20:00|13882.3|13881|13878.9|13877.6|13882.3|13881|13878.8|13877.2|342
1589905500000|2020-05-19 16:25:00|13879|13877.7|13877.4|13876.1|13881.2|13879.9|13877.2|13875.7|323
1589905800000|2020-05-19 16:30:00|13877.5|13876.2|13881.4|13880.1|13882.8|13881.4|13877.3|13876|284
1589906100000|2020-05-19 16:35:00|13881.5|13880.2|13880.7|13879.4|13882|13880.3|13879.6|13877.5|257
1589906400000|2020-05-19 16:40:00|13880.8|13879.5|13884.9|13883.6|13886|13884.3|13880.5|13878.9|302
1589906700000|2020-05-19 16:45:00|13885|13883.7|13887|13885.7|13887.6|13886.1|13884.6|13883.3|242
1589907000000|2020-05-19 16:50:00|13887.1|13885.8|13888.3|13887|13890.2|13888.5|13886|13884.7|329
1589907300000|2020-05-19 16:55:00|13888.1|13886.8|13891.8|13890.5|13892.3|13891|13887|13884.9|383
1589907600000|2020-05-19 17:00:00|13891.7|13890.4|13893.6|13892.3|13894.1|13892.4|13889.4|13887.6|332
1589907900000|2020-05-19 17:05:00|13893.5|13892.2|13894.7|13893.4|13896.9|13895.5|13892.7|13890.9|323
1589908200000|2020-05-19 17:10:00|13895.1|13893.8|13893.5|13892.2|13896.7|13895|13892.9|13891.6|241
1589908500000|2020-05-19 17:15:00|13893.6|13892.3|13893.2|13891.9|13895.1|13893.4|13891.9|13890.3|202
1589908800000|2020-05-19 17:20:00|13893.3|13892|13891.2|13889.9|13894.5|13892.7|13890.7|13889.3|260
1589909100000|2020-05-19 17:25:00|13891.3|13890|13893.6|13891.5|13894.1|13892.4|13890.9|13889.1|204
1589909400000|2020-05-19 17:30:00|13893.4|13892.1|13892.6|13891.3|13895.5|13894|13890.7|13889.4|214
1589909700000|2020-05-19 17:35:00|13892.7|13891.4|13891.7|13890.4|13892.8|13891.4|13891.5|13890.2|203
1589910000000|2020-05-19 17:40:00|13891.8|13890.5|13890.6|13889.3|13892.2|13890.9|13889.1|13887.8|252
1589910300000|2020-05-19 17:45:00|13890.5|13889.2|13891.1|13889|13892.1|13890.8|13890.4|13889|203
1589910600000|2020-05-19 17:50:00|13890.8|13889.5|13886.7|13885.4|13891.2|13889.6|13884.4|13883|334
1589910900000|2020-05-19 17:55:00|13886.8|13885.5|13883.4|13882.1|13888.9|13887.6|13882.8|13881|362
1589911200000|2020-05-19 18:00:00|13883.3|13882|13887.7|13885.6|13888|13886.4|13882.6|13881|366
1589911500000|2020-05-19 18:05:00|13887.6|13885.5|13880.9|13879.6|13888.3|13886.6|13879.8|13878.1|303
1589911800000|2020-05-19 18:10:00|13881.3|13879.2|13878.8|13876.7|13882.4|13880.6|13878.1|13876.5|345
1589912100000|2020-05-19 18:15:00|13878.9|13876.8|13877.8|13876.5|13879.4|13877.7|13873.2|13871.5|313
1589912400000|2020-05-19 18:20:00|13877.7|13876.4|13871.9|13869.8|13878.6|13876.9|13870.2|13868.5|459
1589912700000|2020-05-19 18:25:00|13872|13869.9|13870.8|13868.7|13874.4|13872.7|13870|13868.4|381
1589913000000|2020-05-19 18:30:00|13870.7|13868.6|13870.5|13868.4|13872.1|13870.4|13869.5|13867.9|271
1589913300000|2020-05-19 18:35:00|13870.6|13868.5|13867.9|13865.8|13870.6|13868.7|13867.4|13865.7|214
1589913600000|2020-05-19 18:40:00|13868|13865.9|13869.5|13868.2|13870.3|13869|13867.5|13865.7|268
1589913900000|2020-05-19 18:45:00|13869.6|13867.5|13870|13867.9|13870.8|13868.7|13868|13866.5|256
1589914200000|2020-05-19 18:50:00|13869.5|13868.2|13872.3|13870.2|13872.8|13871|13869.2|13867.9|237
1589914500000|2020-05-19 18:55:00|13872.5|13870.4|13889.1|13887|13891.1|13889.4|13872|13870.3|693
1589914800000|2020-05-19 19:00:00|13889|13886.9|13895.8|13894.5|13898.2|13896.5|13886.9|13885.1|733
1589915100000|2020-05-19 19:05:00|13895.7|13894.4|13894.8|13893.5|13896.7|13895.2|13891.1|13889.6|601
1589915400000|2020-05-19 19:10:00|13894.7|13893.4|13890.4|13889.1|13895.4|13894.1|13885.2|13883.4|645
1589915700000|2020-05-19 19:15:00|13890.3|13889|13895.2|13893.1|13896.5|13894.6|13890.3|13888.2|494
1589916000000|2020-05-19 19:20:00|13895.1|13893|13896|13894.7|13900|13897.9|13892.9|13891.6|706
1589916300000|2020-05-19 19:25:00|13896.3|13894.2|13899.8|13898.5|13900.6|13899|13894.6|13892.8|480
1589916600000|2020-05-19 19:30:00|13900.3|13898.2|13909.3|13907.2|13909.5|13907.7|13900|13898.1|674
1589916900000|2020-05-19 19:35:00|13909.1|13907|13915.9|13913.8|13919.5|13917.5|13908.3|13906.6|771
1589917200000|2020-05-19 19:40:00|13916.1|13914|13909|13906.9|13918|13916.3|13906.7|13905|674
1589917500000|2020-05-19 19:45:00|13909.2|13907.1|13915.1|13913.8|13915.7|13913.9|13907.3|13905.2|659
1589917800000|2020-05-19 19:50:00|13916.2|13914.1|13922.6|13920.5|13923.9|13921.8|13913.8|13911.9|681
1589918100000|2020-05-19 19:55:00|13922.2|13920.1|13927.8|13925.7|13928.5|13926.4|13919.9|13917.8|629
1589918400000|2020-05-19 20:00:00|13927.7|13925.6|13925.9|13923.8|13927.7|13925.6|13922.1|13920.4|553
1589918700000|2020-05-19 20:05:00|13925.7|13923.6|13940.8|13938.7|13940.8|13938.7|13925.6|13923.5|563
1589919000000|2020-05-19 20:10:00|13940.7|13938.6|13938.4|13936.3|13943.9|13941.8|13935.6|13933.5|469
1589919300000|2020-05-19 20:15:00|13938.5|13936.4|13932.4|13930.3|13939.8|13938.4|13932.4|13930.3|255
1589919600000|2020-05-19 20:20:00|13932.5|13930.4|13934.4|13932.3|13934.4|13932.3|13931.6|13929.5|307
1589919900000|2020-05-19 20:25:00|13934.6|13932.5|13939.6|13937.5|13939.7|13937.6|13934.6|13932.5|318
1589920200000|2020-05-19 20:30:00|13940.4|13938.3|13941.5|13939.4|13942|13940|13936.4|13934.3|329
1589920500000|2020-05-19 20:35:00|13941.6|13939.5|13946.6|13944.5|13947.7|13945.7|13941.1|13939.4|271
1589920800000|2020-05-19 20:40:00|13946.7|13944.6|13943.3|13941.2|13947.1|13945|13942.9|13940.8|290
1589921100000|2020-05-19 20:45:00|13943.2|13941.1|13939.5|13937.4|13944.8|13942.7|13939.4|13937.3|273
1589921400000|2020-05-19 20:50:00|13939.4|13937.3|13940.1|13938|13940.9|13938.8|13938.4|13936.5|213
1589921700000|2020-05-19 20:55:00|13940|13937.9|13946.2|13942.1|13947.1|13944.9|13939.7|13937.6|485
1589922000000|2020-05-19 21:00:00|13946.3|13942.2|13946.1|13939.3|13946.3|13942.2|13944.7|13937.9|44
1589922300000|2020-05-19 21:05:00|13946.9|13938.9|13948.8|13943.9|13949.7|13945.4|13944|13938.6|190
1589922600000|2020-05-19 21:10:00|13948.3|13944.1|13947|13942|13949.4|13947|13945|13940|303
1589922900000|2020-05-19 21:15:00|13947.1|13942.2|13947.1|13942.6|13947.7|13943|13945|13941.1|267
1589923200000|2020-05-19 21:20:00|13947|13942.5|13946|13941.5|13947.4|13942.9|13944.3|13941|199
1589923500000|2020-05-19 21:25:00|13945.8|13941.6|13944.1|13941.5|13947.5|13943.1|13944.1|13939.9|279
1589923800000|2020-05-19 21:30:00|13944.6|13941.4|13945.9|13942.2|13947.4|13942.8|13943.9|13940.3|244
1589924100000|2020-05-19 21:35:00|13946.1|13942.1|13947|13943.2|13947.5|13943.7|13945.4|13941.3|294
1589924400000|2020-05-19 21:40:00|13947.1|13943.1|13947.8|13945.2|13949.9|13945.8|13946.3|13942.8|279
1589924700000|2020-05-19 21:45:00|13947.9|13945.1|13947.7|13945.6|13949.2|13946|13947.3|13944.7|303
1589925000000|2020-05-19 21:50:00|13947.9|13945.4|13948.3|13945.5|13948.7|13945.8|13947.7|13944.6|119
1589925300000|2020-05-19 21:55:00|13948.4|13945.6|13954.6|13951.5|13955.5|13952.5|13947.9|13944.9|412
1589925600000|2020-05-19 22:00:00|13954.7|13951.7|13954.4|13952.3|13955.6|13953.2|13952.8|13950.7|450
1589925900000|2020-05-19 22:05:00|13954.5|13952.4|13956.7|13954.6|13957.4|13955.3|13954.5|13952.4|261
1589926200000|2020-05-19 22:10:00|13956.6|13954.5|13955.4|13953.3|13962|13959.9|13953|13951.3|447
1589926500000|2020-05-19 22:15:00|13955.3|13953.2|13952.8|13950.7|13955.5|13953.4|13951.9|13949.8|249
1589926800000|2020-05-19 22:20:00|13952.7|13950.6|13949.3|13947.2|13954.5|13952.4|13949.2|13947.1|321
1589927100000|2020-05-19 22:25:00|13949.4|13947.3|13948.5|13946.4|13951.4|13949.3|13948.2|13946.1|238
1589927400000|2020-05-19 22:30:00|13948.7|13946.6|13949.5|13947.4|13951.2|13949.1|13948.2|13946.1|217
1589927700000|2020-05-19 22:35:00|13949.4|13947.3|13947.6|13946.3|13950|13947.9|13947.5|13945.9|265
1589928000000|2020-05-19 22:40:00|13947.7|13946.4|13942.9|13940.8|13948.1|13946.4|13942.6|13940.5|228
1589928300000|2020-05-19 22:45:00|13942.8|13940.7|13942.7|13940.6|13943.1|13941|13942.1|13940.1|172
1589928600000|2020-05-19 22:50:00|13942.6|13940.5|13941.5|13939.4|13942.8|13940.7|13940.9|13938.8|140
1589928900000|2020-05-19 22:55:00|13941.6|13939.5|13940.2|13938.1|13942.3|13940.2|13939.9|13938|188
1589929200000|2020-05-19 23:00:00|13940.1|13938|13940.2|13938.1|13942|13939.9|13939.8|13937.9|178
1589929500000|2020-05-19 23:05:00|13940.3|13938.2|13939.1|13937|13941.4|13939.3|13937.7|13935.6|287
1589929800000|2020-05-19 23:10:00|13939|13936.9|13939.7|13937.6|13941|13939.4|13938.6|13936.5|188
1589930100000|2020-05-19 23:15:00|13939.8|13937.7|13938|13935.9|13940.9|13938.8|13937.4|13935.3|244
1589930400000|2020-05-19 23:20:00|13937.7|13935.6|13936.9|13934.8|13939.7|13937.6|13936.5|13934.4|265
1589930700000|2020-05-19 23:25:00|13937.4|13935.3|13937|13934.9|13938|13936.3|13936.3|13934.2|151
1589931000000|2020-05-19 23:30:00|13937.1|13935|13937.5|13935.4|13938|13936.4|13936.3|13934.2|231
1589931300000|2020-05-19 23:35:00|13937.4|13935.3|13940|13937.9|13940.2|13938.1|13935.3|13933.2|370
1589931600000|2020-05-19 23:40:00|13940.1|13938|13935.4|13933.3|13940.1|13938|13935.4|13933.3|236
1589931900000|2020-05-19 23:45:00|13935.5|13933.4|13936.8|13934.7|13938.7|13936.6|13935.5|13933.4|224
1589932200000|2020-05-19 23:50:00|13936.7|13934.6|13937.3|13935.2|13938.8|13936.7|13935.6|13933.5|222
1589932500000|2020-05-19 23:55:00|13937.2|13935.1|13939.7|13937.6|13940|13937.9|13937.1|13935|189
1589932800000|2020-05-20 00:00:00|13939.8|13937.7|13932.3|13930.2|13939.9|13937.8|13930.8|13928.7|402
1589933100000|2020-05-20 00:05:00|13932.2|13930.1|13926.1|13924|13932.7|13930.6|13926.1|13924|262
1589933400000|2020-05-20 00:10:00|13926.2|13924.1|13927.5|13925.4|13929.5|13927.4|13926.2|13924.1|358
1589933700000|2020-05-20 00:15:00|13927.7|13925.6|13927.2|13925.1|13930|13928.2|13926|13924.3|263
1589934000000|2020-05-20 00:20:00|13927.1|13925|13932.8|13930.7|13933.7|13932|13927.1|13925|250
1589934300000|2020-05-20 00:25:00|13932.9|13930.8|13927.6|13925.5|13932.9|13931|13927.4|13925.3|261
1589934600000|2020-05-20 00:30:00|13927.7|13925.6|13918.7|13916.6|13928.9|13926.8|13918.2|13916.6|359
1589934900000|2020-05-20 00:35:00|13919.2|13917.9|13923.5|13921.4|13925|13922.9|13919.2|13917.7|375
1589935200000|2020-05-20 00:40:00|13923.6|13921.5|13922.7|13920.6|13926.2|13924.4|13922.6|13920.5|299
1589935500000|2020-05-20 00:45:00|13922.4|13920.3|13921.2|13919.9|13924.3|13922.2|13921.2|13919.4|219
1589935800000|2020-05-20 00:50:00|13921.7|13919.6|13921.1|13919|13922.7|13921|13920.6|13918.6|230
1589936100000|2020-05-20 00:55:00|13920.9|13918.8|13922.9|13920.8|13923.3|13921.2|13919.6|13917.7|246
1589936400000|2020-05-20 01:00:00|13923|13920.9|13926|13923.9|13927.1|13925|13918.8|13917.3|476
1589936700000|2020-05-20 01:05:00|13925.9|13923.8|13926|13923.9|13927|13924.9|13925.1|13923|192
1589937000000|2020-05-20 01:10:00|13925.9|13923.8|13926.5|13924.4|13928|13925.9|13924.5|13922.4|278
1589937300000|2020-05-20 01:15:00|13926.6|13924.5|13927|13924.9|13928|13926.3|13923.1|13921.4|264
1589937600000|2020-05-20 01:20:00|13927.1|13925|13921.9|13919.8|13927.3|13925.2|13921.6|13919.5|337
1589937900000|2020-05-20 01:25:00|13922|13919.9|13921.1|13919|13922.1|13920.3|13919.6|13917.5|294
1589938200000|2020-05-20 01:30:00|13921|13918.9|13921.4|13919.3|13924.1|13922|13920.1|13918|451
1589938500000|2020-05-20 01:35:00|13921.5|13919.4|13924.1|13922|13924.3|13922.2|13920.2|13918.5|263
1589938800000|2020-05-20 01:40:00|13924|13921.9|13920.7|13918.6|13924|13921.9|13920.1|13918|269
1589939100000|2020-05-20 01:45:00|13920.8|13918.7|13919.9|13917.8|13922.1|13920|13919.6|13917.5|268
1589939400000|2020-05-20 01:50:00|13919.8|13917.7|13921.6|13919.5|13922|13920|13917.8|13916|206
1589939700000|2020-05-20 01:55:00|13921.4|13919.3|13920.6|13919.3|13923.1|13921.1|13918.9|13917.1|199
1589940000000|2020-05-20 02:00:00|13920.5|13919.2|13923.9|13921.8|13924.3|13922.4|13920.5|13919.1|215
1589940300000|2020-05-20 02:05:00|13924|13921.9|13923|13920.9|13925.7|13924.2|13922.2|13920.7|187
1589940600000|2020-05-20 02:10:00|13922.9|13920.8|13928.3|13926.2|13928.7|13926.8|13922.1|13920.6|288
1589940900000|2020-05-20 02:15:00|13928.4|13926.3|13928.7|13926.6|13931.3|13929.2|13927.9|13926.2|340
1589941200000|2020-05-20 02:20:00|13929.1|13927|13930.4|13928.3|13930.5|13928.6|13925.1|13923.4|358
1589941500000|2020-05-20 02:25:00|13930.5|13928.4|13929.5|13927.4|13931|13928.9|13929.2|13927.1|252
1589941800000|2020-05-20 02:30:00|13929.6|13927.5|13927.5|13925.4|13930.7|13928.9|13926.3|13924.4|299
1589942100000|2020-05-20 02:35:00|13927.3|13925.2|13926.3|13924.2|13927.4|13925.7|13924.8|13923|356
1589942400000|2020-05-20 02:40:00|13926.4|13924.3|13928.3|13926.2|13928.8|13927.1|13925.5|13923.4|286
1589942700000|2020-05-20 02:45:00|13928.6|13926.5|13927.7|13925.6|13928.7|13927|13925.6|13923.8|221
1589943000000|2020-05-20 02:50:00|13927.6|13925.5|13930.9|13929.6|13931.6|13929.7|13927|13924.9|236
1589943300000|2020-05-20 02:55:00|13931|13929.7|13934.4|13932.3|13934.8|13932.7|13930.3|13928.2|250
1589943600000|2020-05-20 03:00:00|13934.2|13932.1|13936.3|13934.2|13937.3|13935.6|13932|13930|300
1589943900000|2020-05-20 03:05:00|13936.4|13934.3|13934.9|13932.8|13936.4|13934.3|13932.9|13931.1|192
1589944200000|2020-05-20 03:10:00|13935|13932.9|13933.3|13931.2|13937.5|13935.7|13933.2|13931.1|264
1589944500000|2020-05-20 03:15:00|13933.2|13931.1|13932.8|13931.5|13935.1|13933.1|13932.7|13931|239
1589944800000|2020-05-20 03:20:00|13932.7|13931.4|13932.3|13930.2|13933.9|13932.1|13931.7|13930|207
1589945100000|2020-05-20 03:25:00|13932.6|13931.3|13930.8|13929.5|13933|13931.3|13930.4|13928.7|149
1589945400000|2020-05-20 03:30:00|13931.2|13929.1|13929.5|13927.4|13931.3|13929.6|13928.1|13926.3|200
1589945700000|2020-05-20 03:35:00|13929.4|13927.3|13925.5|13923.4|13929.6|13927.9|13922.7|13921.4|264
1589946000000|2020-05-20 03:40:00|13925.6|13923.5|13926.6|13924.5|13929.2|13927.1|13925.6|13923.5|188
1589946300000|2020-05-20 03:45:00|13926.5|13924.4|13926.4|13924.3|13929.7|13927.6|13926|13924.1|208
1589946600000|2020-05-20 03:50:00|13926.6|13924.5|13926.7|13925.4|13928.7|13926.9|13925.3|13923.5|211
1589946900000|2020-05-20 03:55:00|13926.8|13925.5|13929.1|13927|13929.2|13927.1|13926.2|13924.4|185
1589947200000|2020-05-20 04:00:00|13929|13926.9|13928.7|13926.6|13930|13928.3|13926.4|13924.8|325
1589947500000|2020-05-20 04:05:00|13928.6|13926.5|13925.7|13923.6|13928.6|13926.6|13925.4|13923.4|155
1589947800000|2020-05-20 04:10:00|13925.6|13923.5|13923.7|13921.6|13925.7|13923.9|13922.1|13920.5|306
1589948100000|2020-05-20 04:15:00|13924.3|13922.2|13925.6|13923.5|13925.9|13924|13922.8|13920.7|219
1589948400000|2020-05-20 04:20:00|13925.5|13923.4|13925.9|13923.8|13927.3|13925.6|13924.6|13922.6|221
1589948700000|2020-05-20 04:25:00|13925.8|13923.7|13926.9|13925.6|13927.4|13925.7|13925.8|13923.7|208
1589949000000|2020-05-20 04:30:00|13926.8|13925.5|13927.8|13926.5|13929.3|13927.9|13926.2|13924.4|158
1589949300000|2020-05-20 04:35:00|13927.7|13926.4|13925.3|13924|13928.1|13926.6|13925.2|13923.5|167
1589949600000|2020-05-20 04:40:00|13925.2|13923.9|13927.5|13925.4|13927.5|13925.6|13923.8|13922.2|159
1589949900000|2020-05-20 04:45:00|13927.6|13925.5|13931.1|13929|13931.3|13929.6|13927.2|13925.3|255
1589950200000|2020-05-20 04:50:00|13930.7|13929.4|13929.4|13927.3|13931.4|13929.6|13928.5|13926.5|258
1589950500000|2020-05-20 04:55:00|13929.3|13927.2|13929.8|13928.5|13930.7|13928.7|13927.7|13926.1|234
1589950800000|2020-05-20 05:00:00|13929.9|13928.6|13929.1|13927|13931.1|13929.3|13927|13925.4|184
1589951100000|2020-05-20 05:05:00|13928.6|13926.5|13925.4|13923.3|13928.7|13927.1|13924.2|13922.1|209
1589951400000|2020-05-20 05:10:00|13925.3|13923.2|13924.8|13922.7|13925.7|13923.6|13923|13921.4|155
1589951700000|2020-05-20 05:15:00|13924.7|13922.6|13927.5|13925.4|13927.5|13925.7|13923.7|13921.7|145
1589952000000|2020-05-20 05:20:00|13927.1|13925.8|13927.4|13925.3|13927.9|13926.3|13925.2|13923.4|195
1589952300000|2020-05-20 05:25:00|13927.3|13925.2|13924.6|13922.5|13928|13926.3|13924.6|13922.5|262
1589952600000|2020-05-20 05:30:00|13924.7|13922.6|13925.5|13923.4|13927.1|13925.5|13923.3|13921.5|207
1589952900000|2020-05-20 05:35:00|13925.4|13923.3|13926|13924.7|13927.2|13925.6|13924.8|13923.3|191
1589953200000|2020-05-20 05:40:00|13926.4|13924.3|13926|13924.7|13926.7|13924.9|13925.5|13923.9|168
1589953500000|2020-05-20 05:45:00|13925.9|13924.6|13926.7|13924.6|13926.8|13924.8|13924|13922|203
1589953800000|2020-05-20 05:50:00|13926.8|13924.7|13926.6|13924.5|13928|13926|13923.5|13922.2|266
1589954100000|2020-05-20 05:55:00|13926.7|13924.6|13925.7|13923.6|13929.4|13927.3|13925.5|13923.4|253
1589954400000|2020-05-20 06:00:00|13926.2|13924.1|13923.6|13921.5|13927.4|13925.6|13922.1|13920.4|334
1589954700000|2020-05-20 06:05:00|13923.5|13921.4|13928.4|13926.3|13929.6|13928|13923.5|13921.4|328
1589955000000|2020-05-20 06:10:00|13928.5|13926.4|13928.1|13926|13930.4|13928.7|13927.6|13925.8|306
1589955300000|2020-05-20 06:15:00|13928.2|13926.1|13932.2|13930.9|13932.7|13931|13927.8|13926.1|352
1589955600000|2020-05-20 06:20:00|13932.1|13930.8|13935.5|13933.4|13936.1|13934.3|13931.9|13930|438
1589955900000|2020-05-20 06:25:00|13935.6|13933.5|13939.2|13937.1|13940.1|13938.2|13933.1|13931.2|399
1589956200000|2020-05-20 06:30:00|13939.3|13937.2|13934.6|13932.5|13939.5|13937.8|13932.7|13931.1|399
1589956500000|2020-05-20 06:35:00|13934.4|13932.3|13936.8|13934.7|13937.7|13935.9|13934.4|13932.3|437
1589956800000|2020-05-20 06:40:00|13936.9|13934.8|13936.8|13934.7|13939.8|13937.7|13936.7|13934.6|435
1589957100000|2020-05-20 06:45:00|13936.9|13934.8|13935.8|13933.7|13939|13936.9|13934.8|13932.7|389
1589957400000|2020-05-20 06:50:00|13935.7|13933.6|13938.1|13936|13938.7|13936.6|13934.8|13932.7|459
1589957700000|2020-05-20 06:55:00|13938.2|13936.1|13943.2|13941.9|13945.5|13943.7|13936.2|13934.2|517
1589958000000|2020-05-20 07:00:00|13943.7|13941.6|13935.2|13933.1|13947|13944.9|13932.7|13931.1|695
1589958300000|2020-05-20 07:05:00|13935.1|13933|13937.5|13935.4|13937.8|13936|13930|13927.9|727
1589958600000|2020-05-20 07:10:00|13937.8|13935.7|13938|13935.9|13941.4|13939.3|13936.3|13934.2|580
1589958900000|2020-05-20 07:15:00|13937.9|13935.8|13939.1|13937.8|13942.5|13940.7|13935.7|13933.6|542
1589959200000|2020-05-20 07:20:00|13939.4|13938.1|13939.7|13937.6|13942.4|13940.7|13937.1|13935.4|581
1589959500000|2020-05-20 07:25:00|13939.2|13937.9|13942.4|13940.3|13943.2|13941.5|13937.3|13935.3|544
1589959800000|2020-05-20 07:30:00|13942.5|13940.4|13948|13945.9|13948.1|13946.3|13941.1|13939.4|636
1589960100000|2020-05-20 07:35:00|13947.9|13945.8|13950.4|13948.3|13951.5|13949.9|13947.9|13945.8|660
1589960400000|2020-05-20 07:40:00|13950.5|13948.4|13947|13944.9|13950.5|13948.4|13945.1|13943|517
1589960700000|2020-05-20 07:45:00|13947.1|13945|13946.7|13944.6|13949.9|13947.8|13945.4|13943.3|609
1589961000000|2020-05-20 07:50:00|13945.8|13943.7|13947.9|13945.8|13949.3|13947.4|13943.7|13941.6|658
1589961300000|2020-05-20 07:55:00|13947.8|13945.7|13948.1|13946.8|13950.9|13949.3|13946.1|13944.6|691
1589961600000|2020-05-20 08:00:00|13948.2|13946.1|13942.7|13941.4|13948.6|13946.8|13940.6|13938.9|680
1589961900000|2020-05-20 08:05:00|13942.8|13941.5|13940.6|13939.3|13943.5|13942.1|13938|13936.5|526
1589962200000|2020-05-20 08:10:00|13940.7|13939.4|13935.1|13933|13941.7|13939.9|13934.2|13932.1|649
1589962500000|2020-05-20 08:15:00|13934.9|13932.8|13932.1|13930|13935.6|13933.5|13927.3|13925.6|673
1589962800000|2020-05-20 08:20:00|13931.7|13930.4|13929.8|13928.5|13933|13931.4|13928|13925.9|580
1589963100000|2020-05-20 08:25:00|13930|13928.7|13930.4|13928.3|13932.4|13930.6|13926.9|13925.1|494
1589963400000|2020-05-20 08:30:00|13931.2|13929.1|13932.9|13930.8|13933.9|13931.9|13928.8|13926.7|435
1589963700000|2020-05-20 08:35:00|13933|13930.9|13930.8|13928.7|13933.5|13931.4|13929.3|13927.4|367
1589964000000|2020-05-20 08:40:00|13930.7|13928.6|13935.2|13933.1|13937.3|13935.2|13929.6|13927.5|389
1589964300000|2020-05-20 08:45:00|13935.1|13933|13928|13925.9|13935.2|13933.5|13927.6|13925.8|557
1589964600000|2020-05-20 08:50:00|13927.9|13925.8|13927.4|13925.3|13928.8|13926.8|13923.2|13921.1|614
1589964900000|2020-05-20 08:55:00|13926.9|13925.6|13928.1|13926|13929.7|13928|13925.9|13924.2|451
1589965200000|2020-05-20 09:00:00|13928.4|13926.3|13929.7|13927.6|13932.3|13930.6|13926.1|13924.2|480
1589965500000|2020-05-20 09:05:00|13929.8|13927.7|13925.3|13924|13931.3|13929.2|13924.2|13922.7|300
1589965800000|2020-05-20 09:10:00|13925.2|13923.9|13925.7|13923.6|13926.5|13924.8|13922.9|13920.8|420
1589966100000|2020-05-20 09:15:00|13925.2|13923.1|13927.2|13925.1|13928.4|13926.3|13924.5|13922.6|381
1589966400000|2020-05-20 09:20:00|13927.3|13925.2|13923.9|13921.8|13929.3|13927.7|13923.1|13921|399
1589966700000|2020-05-20 09:25:00|13924.3|13922.2|13923|13920.9|13924.3|13922.2|13920.3|13918.2|469
1589967000000|2020-05-20 09:30:00|13923.2|13921.1|13925.8|13923.7|13927.3|13925.2|13921|13918.9|442
1589967300000|2020-05-20 09:35:00|13925.7|13923.6|13921.6|13919.5|13925.7|13923.6|13921|13918.9|408
1589967600000|2020-05-20 09:40:00|13921.7|13919.6|13914.1|13912|13923|13920.9|13913.1|13911|385
1589967900000|2020-05-20 09:45:00|13914|13911.9|13915.3|13913.2|13918.1|13916.2|13913.6|13911.5|482
1589968200000|2020-05-20 09:50:00|13915.4|13913.3|13911|13908.9|13915.4|13913.3|13908|13905.9|562
1589968500000|2020-05-20 09:55:00|13911.2|13909.1|13910.8|13909.5|13911.9|13909.8|13907.4|13905.3|461
1589968800000|2020-05-20 10:00:00|13911.2|13909.1|13913.8|13911.7|13914.4|13912.5|13909.5|13907.9|398
1589969100000|2020-05-20 10:05:00|13913.9|13911.8|13918.7|13916.6|13920|13918|13912.5|13910.7|469
1589969400000|2020-05-20 10:10:00|13918.8|13916.7|13918.8|13916.7|13921.9|13919.8|13918.2|13916.3|375
1589969700000|2020-05-20 10:15:00|13918.7|13916.6|13922.1|13920|13922.3|13920.6|13918.3|13916.5|398
1589970000000|2020-05-20 10:20:00|13921.7|13919.6|13917.3|13915.2|13921.8|13919.7|13915.1|13913|380
1589970300000|2020-05-20 10:25:00|13917.2|13915.1|13920|13917.9|13920.8|13919|13915.9|13914.3|338
1589970600000|2020-05-20 10:30:00|13919.9|13917.8|13918.7|13916.6|13921.8|13919.7|13918.2|13916.4|324
1589970900000|2020-05-20 10:35:00|13918.6|13916.5|13918.8|13916.7|13920.1|13918.2|13917.8|13915.7|332
1589971200000|2020-05-20 10:40:00|13918.7|13916.6|13917|13915.7|13919.9|13918.3|13916.9|13915.3|293
1589971500000|2020-05-20 10:45:00|13917.1|13915.8|13920.3|13918.2|13922.8|13921.1|13917.1|13915.5|444
1589971800000|2020-05-20 10:50:00|13920.4|13918.3|13912.4|13911.1|13921|13918.9|13912.3|13910.5|480
1589972100000|2020-05-20 10:55:00|13912.3|13911|13905.2|13903.1|13914.4|13912.4|13904.3|13902.2|517
1589972400000|2020-05-20 11:00:00|13905.3|13903.2|13904.4|13902.3|13907.5|13905.4|13901.4|13899.8|513
1589972700000|2020-05-20 11:05:00|13904.3|13902.2|13903.5|13901.4|13904.8|13903.1|13901.4|13899.9|351
1589973000000|2020-05-20 11:10:00|13903.4|13901.3|13897.5|13896.2|13903.4|13901.4|13895.8|13894.1|386
1589973300000|2020-05-20 11:15:00|13897.4|13896.1|13904.8|13902.7|13905.7|13903.6|13895.8|13894.5|492
1589973600000|2020-05-20 11:20:00|13904.7|13902.6|13902.8|13900.7|13907.1|13905.2|13902.1|13900.7|519
1589973900000|2020-05-20 11:25:00|13902.1|13900.8|13897.1|13895|13902.8|13900.8|13896.4|13894.7|437
1589974200000|2020-05-20 11:30:00|13897.2|13895.1|13898.8|13897.5|13900.4|13898.7|13894.5|13892.4|380
1589974500000|2020-05-20 11:35:00|13898.7|13897.4|13892.3|13891|13899.3|13897.9|13892.3|13890.7|323
1589974800000|2020-05-20 11:40:00|13892.6|13891.3|13891.8|13890.5|13894.5|13892.7|13890.8|13889.5|359
1589975100000|2020-05-20 11:45:00|13891.9|13890.6|13891|13889.7|13896.2|13894.5|13890.5|13888.9|457
1589975400000|2020-05-20 11:50:00|13891.5|13889.4|13888.5|13886.4|13891.5|13889.7|13886.2|13884.5|434
1589975700000|2020-05-20 11:55:00|13888.4|13886.3|13884.4|13883.1|13888.6|13886.5|13883.3|13881.5|374
1589976000000|2020-05-20 12:00:00|13884.5|13883.2|13883.6|13881.5|13888.1|13886.3|13882.6|13880.9|525
1589976300000|2020-05-20 12:05:00|13883.7|13881.6|13883.1|13881|13886.4|13884.3|13880.2|13878.5|479
1589976600000|2020-05-20 12:10:00|13883|13880.9|13882.8|13880.7|13888.1|13886|13880.9|13879.2|396
1589976900000|2020-05-20 12:15:00|13882.9|13880.8|13883.7|13881.6|13886.9|13885.2|13881.2|13879.5|466
1589977200000|2020-05-20 12:20:00|13884.6|13882.5|13887.5|13885.4|13888.9|13887.1|13882.1|13880.1|510
1589977500000|2020-05-20 12:25:00|13887.6|13885.5|13890.5|13884.6|13891.5|13888.9|13885.8|13883.6|543
1589977800000|2020-05-20 12:30:00|13890.8|13884.4|13892.6|13890.5|13894.4|13892.3|13886.8|13883.4|655
1589978100000|2020-05-20 12:35:00|13892.5|13890.4|13892.5|13890.4|13895.2|13893.5|13891.6|13889.9|474
1589978400000|2020-05-20 12:40:00|13892.3|13891|13893.4|13891.3|13896.4|13894.7|13890.3|13888.3|559
1589978700000|2020-05-20 12:45:00|13893.3|13891.2|13892|13890.7|13893.7|13891.9|13888.6|13886.6|391
1589979000000|2020-05-20 12:50:00|13891.9|13890.6|13890.8|13888.7|13892.7|13890.9|13889.2|13887.5|429
1589979300000|2020-05-20 12:55:00|13890.7|13888.6|13885|13882.9|13890.7|13888.8|13883.4|13881.5|415
1589979600000|2020-05-20 13:00:00|13884.9|13882.8|13879.8|13877.7|13887|13885.2|13877.8|13875.7|502
1589979900000|2020-05-20 13:05:00|13879.7|13877.6|13876.7|13874.6|13880.3|13878.9|13875.3|13873.2|504
1589980200000|2020-05-20 13:10:00|13876.8|13874.7|13871.8|13869.7|13882.9|13881.2|13871|13868.9|708
1589980500000|2020-05-20 13:15:00|13871.6|13869.5|13879.2|13877.1|13880.9|13879.3|13870.4|13868.5|645
1589980800000|2020-05-20 13:20:00|13879.4|13877.3|13876|13873.9|13879.4|13877.3|13875.3|13873.2|532
1589981100000|2020-05-20 13:25:00|13875.9|13873.8|13876.3|13874.2|13878.9|13877.2|13872.6|13870.5|514
1589981400000|2020-05-20 13:30:00|13876.2|13874.1|13882.6|13880.5|13883|13880.9|13871.7|13869.6|820
1589981700000|2020-05-20 13:35:00|13882.5|13880.4|13873.7|13871.6|13883.2|13881.1|13873.3|13871.5|719
1589982000000|2020-05-20 13:40:00|13873.8|13871.7|13873.9|13871.8|13878.9|13876.8|13872|13869.9|665
1589982300000|2020-05-20 13:45:00|13874|13871.9|13872.7|13870.6|13874.3|13872.3|13868.8|13867.2|638
1589982600000|2020-05-20 13:50:00|13872.8|13870.7|13875|13873.7|13878.2|13876.5|13871.3|13869.2|754
1589982900000|2020-05-20 13:55:00|13875.1|13873.8|13881.1|13879|13882.9|13881.2|13874.7|13873.4|729
1589983200000|2020-05-20 14:00:00|13880.8|13878.7|13879.4|13877.3|13885.2|13883.3|13878|13875.9|678
1589983500000|2020-05-20 14:05:00|13879.5|13877.4|13879.3|13877.2|13881|13878.9|13875|13872.9|616
1589983800000|2020-05-20 14:10:00|13879.2|13877.1|13877|13874.9|13879.3|13877.4|13875.6|13873.8|694
1589984100000|2020-05-20 14:15:00|13876.8|13874.7|13878.3|13876.2|13880.5|13878.7|13876.4|13874.5|551
1589984400000|2020-05-20 14:20:00|13878.8|13876.7|13880.7|13879.4|13881.9|13880.3|13876.9|13874.8|523
1589984700000|2020-05-20 14:25:00|13880.8|13879.5|13882.1|13880|13885.8|13884.1|13879.5|13877.9|605
1589985000000|2020-05-20 14:30:00|13882.4|13880.3|13886.9|13884.8|13892.8|13891.5|13881|13878.9|719
1589985300000|2020-05-20 14:35:00|13886.8|13884.7|13885.9|13884.6|13891.9|13890.2|13885.5|13883.8|637
1589985600000|2020-05-20 14:40:00|13886|13884.7|13885.4|13884.1|13888.1|13886.4|13884|13881.9|563
1589985900000|2020-05-20 14:45:00|13885.5|13884.2|13885.2|13883.1|13888.6|13887|13884.4|13882.3|614
1589986200000|2020-05-20 14:50:00|13884.9|13882.8|13884.8|13882.7|13887.9|13886.1|13883.8|13881.8|530
1589986500000|2020-05-20 14:55:00|13884.7|13882.6|13880.9|13879.6|13886.5|13884.7|13879.6|13877.9|765
1589986800000|2020-05-20 15:00:00|13880.8|13879.5|13889.3|13887.2|13889.4|13887.5|13877.7|13876|613
1589987100000|2020-05-20 15:05:00|13889.4|13887.3|13887.6|13885.5|13892.5|13890.6|13887.1|13885|473
1589987400000|2020-05-20 15:10:00|13887.8|13885.7|13886.3|13884.2|13890.3|13888.2|13884.9|13883.3|324
1589987700000|2020-05-20 15:15:00|13886.4|13884.3|13888.5|13886.4|13890.7|13888.8|13885.6|13883.9|481
1589988000000|2020-05-20 15:20:00|13888.7|13886.6|13885.7|13884.4|13888.9|13886.8|13884.4|13882.8|556
1589988300000|2020-05-20 15:25:00|13885.6|13884.3|13883.2|13881.1|13886.6|13884.8|13881|13879.3|421
1589988600000|2020-05-20 15:30:00|13883.1|13881|13883|13881.7|13886.2|13884.4|13881.6|13879.7|485
1589988900000|2020-05-20 15:35:00|13883.1|13881.8|13887|13884.9|13888.3|13886.6|13883.1|13881.5|545
1589989200000|2020-05-20 15:40:00|13886.9|13884.8|13892.8|13890.7|13897.5|13895.4|13885|13882.9|717
1589989500000|2020-05-20 15:45:00|13892.7|13890.6|13890.3|13889|13892.7|13890.6|13888.2|13886.6|424
1589989800000|2020-05-20 15:50:00|13890.4|13889.1|13897.9|13895.8|13901.8|13899.7|13889.6|13887.6|368
1589990100000|2020-05-20 15:55:00|13898|13895.9|13912.7|13910.6|13918.9|13916.8|13898|13895.9|901
1589990400000|2020-05-20 16:00:00|13912.3|13910.2|13913.8|13911.7|13915|13912.9|13905.6|13903.5|557
1589990700000|2020-05-20 16:05:00|13913.6|13911.5|13914.5|13913.2|13914.9|13913.6|13909.1|13907|538
1589991000000|2020-05-20 16:10:00|13914.9|13912.8|13913.5|13911.4|13925|13922.9|13913.2|13911.1|692
1589991300000|2020-05-20 16:15:00|13913.4|13911.3|13916.3|13914.2|13918.6|13916.5|13913.4|13911.3|554
1589991600000|2020-05-20 16:20:00|13916.1|13914|13922.2|13920.1|13925.7|13923.6|13915.2|13913.1|616
1589991900000|2020-05-20 16:25:00|13922.1|13920|13916.9|13914.8|13924.1|13922.4|13915.8|13913.9|498
1589992200000|2020-05-20 16:30:00|13916.8|13914.7|13918.8|13917.5|13924.7|13922.9|13916.8|13914.7|496
1589992500000|2020-05-20 16:35:00|13919.1|13917.8|13917.8|13915.7|13921.9|13920.2|13916|13914.5|545
1589992800000|2020-05-20 16:40:00|13917.7|13915.6|13920.6|13918.5|13922.2|13920.3|13917|13914.9|487
1589993100000|2020-05-20 16:45:00|13920.7|13918.6|13916.8|13914.7|13922.8|13920.7|13916.2|13914.1|501
1589993400000|2020-05-20 16:50:00|13916.7|13914.6|13914.7|13912.6|13917.7|13916.1|13912.1|13910.2|449
1589993700000|2020-05-20 16:55:00|13914.6|13912.5|13903.4|13901.3|13914.8|13912.8|13902.6|13900.9|682
1589994000000|2020-05-20 17:00:00|13903.3|13901.2|13908|13905.9|13908.3|13906.2|13902.1|13900|509
1589994300000|2020-05-20 17:05:00|13908.1|13906|13912.8|13910.7|13913.4|13911.3|13905.8|13903.7|424
1589994600000|2020-05-20 17:10:00|13912.7|13910.6|13909|13906.9|13912.9|13911.1|13907.1|13905|504
1589994900000|2020-05-20 17:15:00|13909.1|13907|13909.2|13907.1|13912.9|13911.1|13908.9|13906.8|440
1589995200000|2020-05-20 17:20:00|13909.3|13907.2|13908.8|13906.7|13912.6|13910.5|13908.5|13906.4|434
1589995500000|2020-05-20 17:25:00|13908.7|13906.6|13909.6|13907.5|13909.9|13908.1|13904|13901.9|465
1589995800000|2020-05-20 17:30:00|13909.7|13907.6|13905.8|13903.7|13909.7|13907.6|13903.1|13901.4|518
1589996100000|2020-05-20 17:35:00|13905.7|13903.6|13904.1|13902|13907.7|13905.6|13903.7|13901.9|378
1589996400000|2020-05-20 17:40:00|13904|13901.9|13896|13893.9|13905.3|13903.2|13896|13893.9|491
1589996700000|2020-05-20 17:45:00|13896.1|13894|13904.2|13902.1|13905.3|13903.2|13894.6|13892.8|407
1589997000000|2020-05-20 17:50:00|13904.3|13902.2|13905.1|13903|13905.6|13903.5|13902.2|13900.1|344
1589997300000|2020-05-20 17:55:00|13905|13902.9|13910.4|13903.4|13910.4|13905.9|13904.6|13899.3|468
1589997600000|2020-05-20 18:00:00|13909.8|13902.8|13906|13903.9|13911.7|13907.2|13903.2|13901.1|721
1589997900000|2020-05-20 18:05:00|13905.9|13903.8|13901.3|13899.2|13906.1|13904|13897.2|13895.1|642
1589998200000|2020-05-20 18:10:00|13901.2|13899.1|13904.7|13902.6|13906.9|13904.8|13898.3|13896.2|663
1589998500000|2020-05-20 18:15:00|13904.8|13902.7|13905.6|13903.5|13907.9|13905.8|13903.3|13901.2|646
1589998800000|2020-05-20 18:20:00|13905.5|13903.4|13903.8|13901.7|13906.4|13904.3|13902.8|13900.7|463
1589999100000|2020-05-20 18:25:00|13903.9|13901.8|13904.1|13902|13905.8|13903.7|13902.7|13900.6|427
1589999400000|2020-05-20 18:30:00|13904.2|13902.1|13904.2|13902.1|13907|13904.9|13902.7|13900.9|464
1589999700000|2020-05-20 18:35:00|13904.5|13902.4|13895.5|13893.4|13904.6|13902.5|13892.6|13890.8|453
1590000000000|2020-05-20 18:40:00|13895.6|13893.5|13894.9|13892.8|13898.5|13896.4|13893.7|13891.9|429
1590000300000|2020-05-20 18:45:00|13895.7|13893.6|13895.5|13893.4|13899.3|13897.5|13895.3|13893.2|393
1590000600000|2020-05-20 18:50:00|13895.6|13893.5|13894.3|13892.2|13898.4|13896.3|13893.7|13892|407
1590000900000|2020-05-20 18:55:00|13894.4|13892.3|13892.7|13891.4|13894.4|13892.3|13889.6|13888.1|414
1590001200000|2020-05-20 19:00:00|13893.1|13891|13886|13884.7|13893.2|13891.2|13885.4|13883.4|503
1590001500000|2020-05-20 19:05:00|13886.1|13884.8|13885.7|13883.6|13887.6|13885.9|13883.2|13881.4|305
1590001800000|2020-05-20 19:10:00|13885.6|13883.5|13887.8|13885.7|13890.9|13889.2|13883.7|13881.6|392
1590002100000|2020-05-20 19:15:00|13887.9|13885.8|13892.2|13890.1|13893.6|13891.8|13887.6|13885.5|536
1590002400000|2020-05-20 19:20:00|13892.3|13890.2|13890.5|13888.4|13892.3|13890.2|13888.1|13886.4|385
1590002700000|2020-05-20 19:25:00|13890.4|13888.3|13890.2|13888.9|13892.7|13890.9|13889.6|13887.8|293
1590003000000|2020-05-20 19:30:00|13890.1|13888.8|13890.6|13888.5|13893.7|13891.7|13889.8|13887.9|449
1590003300000|2020-05-20 19:35:00|13890.7|13888.6|13890.7|13888.6|13892.7|13890.9|13889|13886.9|287
1590003600000|2020-05-20 19:40:00|13890.8|13888.7|13891.4|13889.3|13894.7|13893|13890.8|13888.7|237
1590003900000|2020-05-20 19:45:00|13891.5|13889.4|13896.7|13894.6|13896.9|13894.8|13890.9|13889.1|346
1590004200000|2020-05-20 19:50:00|13896.8|13894.7|13897|13894.9|13900.2|13898.6|13895.4|13893.3|466
1590004500000|2020-05-20 19:55:00|13897.1|13895|13897|13894.9|13898.6|13896.6|13894.8|13892.7|475
1590004800000|2020-05-20 20:00:00|13896.9|13894.8|13899.9|13897.8|13901.3|13899.4|13895.8|13893.7|399
1590005100000|2020-05-20 20:05:00|13900|13897.9|13898.4|13896.3|13900.3|13898.2|13898.3|13896.2|209
1590005400000|2020-05-20 20:10:00|13898.7|13896.6|13904|13901.9|13904.5|13902.4|13898.6|13896.5|273
1590005700000|2020-05-20 20:15:00|13903.9|13901.8|13903.2|13901.1|13904.1|13902|13902.7|13900.9|113
1590006000000|2020-05-20 20:20:00|13903.3|13901.2|13903.5|13901.4|13904.2|13902.1|13903.1|13901|147
1590006300000|2020-05-20 20:25:00|13903.6|13901.5|13905.8|13903.7|13905.9|13903.8|13902.4|13900.3|151
1590006600000|2020-05-20 20:30:00|13905.9|13903.8|13906.3|13904.2|13906.5|13904.9|13904.9|13903.2|150
1590006900000|2020-05-20 20:35:00|13906.4|13904.3|13907.1|13905|13907.5|13905.8|13906|13904.2|168
1590007200000|2020-05-20 20:40:00|13907.2|13905.1|13908.2|13906.1|13908.4|13906.6|13906.5|13904.7|243
1590007500000|2020-05-20 20:45:00|13908.1|13906|13908.5|13906.4|13908.8|13906.8|13907.1|13905.4|168
1590007800000|2020-05-20 20:50:00|13908.4|13906.3|13902.1|13900|13908.9|13906.8|13902|13899.9|202
1590008100000|2020-05-20 20:55:00|13902.2|13900.1|13902.2|13899.5|13902.5|13900.4|13898.2|13896.1|352
1590008400000|2020-05-20 21:00:00|13903.5|13898.8|13904.1|13899.6|13904.6|13900.3|13901.9|13897.7|77
1590008700000|2020-05-20 21:05:00|13903.9|13898.9|13904.8|13898.3|13905.2|13899.7|13901.9|13897|284
1590009000000|2020-05-20 21:10:00|13904.9|13898.2|13904.7|13899.8|13907.7|13901.2|13903.6|13897.5|322
1590009300000|2020-05-20 21:15:00|13904.4|13899.9|13904.2|13899.6|13905.4|13900.2|13903.9|13898.9|292
1590009600000|2020-05-20 21:20:00|13904.4|13899.5|13904.1|13900.1|13905.7|13900.5|13903.7|13898.5|238
1590009900000|2020-05-20 21:25:00|13904.3|13900|13905.1|13900.6|13905.6|13901.7|13904.2|13899.3|262
1590010200000|2020-05-20 21:30:00|13904.7|13900.8|13904.7|13900.6|13905.7|13901|13904.4|13900|311
1590010500000|2020-05-20 21:35:00|13904.4|13900.5|13904.6|13900.5|13905.1|13901.2|13902.2|13899.9|265
1590010800000|2020-05-20 21:40:00|13904.4|13900.4|13904.7|13900.4|13905|13901.1|13904.1|13899.9|290
1590011100000|2020-05-20 21:45:00|13904.6|13900.6|13904.4|13901.5|13904.8|13901.9|13904|13899.5|214
1590011400000|2020-05-20 21:50:00|13904.5|13901.1|13903.2|13901.1|13904.6|13901.7|13902.9|13900.1|231
1590011700000|2020-05-20 21:55:00|13903.3|13901.2|13904.4|13901.1|13905|13901.7|13902.3|13899.8|407
1590012000000|2020-05-20 22:00:00|13904.3|13901.2|13900.7|13898.6|13904.6|13901.9|13900.5|13898.4|406
1590012300000|2020-05-20 22:05:00|13900.6|13898.5|13901|13898.9|13901.5|13899.4|13900.6|13898.5|171
1590012600000|2020-05-20 22:10:00|13901.1|13899|13903.9|13901.8|13904.7|13902.6|13901|13898.9|154
1590012900000|2020-05-20 22:15:00|13904|13901.9|13902.3|13900.2|13904|13901.9|13901.9|13899.8|313
1590013200000|2020-05-20 22:20:00|13902.2|13900.1|13903.1|13901|13903.6|13901.5|13902.2|13900.1|199
1590013500000|2020-05-20 22:25:00|13903.2|13901.1|13903.1|13901|13903.6|13901.5|13902.8|13900.7|139
1590013800000|2020-05-20 22:30:00|13903|13900.9|13902.5|13900.4|13903|13900.9|13901.9|13899.8|167
1590014100000|2020-05-20 22:35:00|13902.2|13900.1|13901.9|13899.8|13903.1|13901|13901.7|13899.6|213
1590014400000|2020-05-20 22:40:00|13902|13899.9|13904.8|13902.7|13904.9|13902.8|13901.2|13899.1|293
1590014700000|2020-05-20 22:45:00|13904.5|13902.4|13904|13901.9|13904.7|13902.6|13903.7|13901.6|145
1590015000000|2020-05-20 22:50:00|13904.1|13902|13902|13899.9|13904.1|13902|13901.2|13899.1|121
1590015300000|2020-05-20 22:55:00|13901.8|13899.7|13904|13901.9|13904|13901.9|13901.8|13899.7|202
1590015600000|2020-05-20 23:00:00|13904.1|13902|13902.9|13900.8|13904.3|13902.2|13901.9|13899.8|241
1590015900000|2020-05-20 23:05:00|13903|13900.9|13905|13902.9|13905.3|13903.2|13903|13900.9|173
1590016200000|2020-05-20 23:10:00|13904.9|13902.8|13905.4|13903.3|13905.6|13903.9|13903.8|13901.7|150
1590016500000|2020-05-20 23:15:00|13905.5|13903.4|13904.7|13902.6|13905.6|13903.5|13904.6|13902.5|160
1590016800000|2020-05-20 23:20:00|13904.6|13902.5|13904.3|13902.2|13905.4|13903.3|13903.8|13901.7|186
1590017100000|2020-05-20 23:25:00|13904.2|13902.1|13904.8|13902.7|13905.5|13903.4|13904.2|13902.1|212
1590017400000|2020-05-20 23:30:00|13904.9|13902.8|13905.3|13903.2|13905.7|13903.9|13904.5|13902.4|173
1590017700000|2020-05-20 23:35:00|13905.4|13903.3|13906.2|13904.1|13906.9|13904.8|13904.9|13902.8|204
1590018000000|2020-05-20 23:40:00|13906.1|13904|13907.5|13905.4|13907.8|13905.7|13906.1|13904|194
1590018300000|2020-05-20 23:45:00|13907.4|13905.3|13907|13904.9|13907.7|13905.6|13906|13903.9|246
1590018600000|2020-05-20 23:50:00|13907.1|13905|13906.5|13904.4|13907.9|13905.8|13906.1|13904|294
1590018900000|2020-05-20 23:55:00|13906.4|13904.3|13907.1|13905|13907.3|13905.6|13904.9|13903.2|290
1590019200000|2020-05-21 00:00:00|13906.7|13905.4|13914.1|13912|13914.3|13912.2|13906.7|13905|490
1590019500000|2020-05-21 00:05:00|13913.9|13911.8|13919.8|13917.7|13921.3|13919.6|13913.9|13911.8|469
1590019800000|2020-05-21 00:10:00|13919.9|13917.8|13915.1|13913|13923.2|13921.5|13914.6|13913|492
1590020100000|2020-05-21 00:15:00|13915.2|13913.1|13918.1|13916|13918.3|13916.2|13914.5|13913|236
1590020400000|2020-05-21 00:20:00|13918.2|13916.1|13921.1|13919|13921.9|13920.1|13917.9|13915.8|262
1590020700000|2020-05-21 00:25:00|13921.2|13919.1|13923.7|13921.6|13923.8|13922|13921.1|13919|201
1590021000000|2020-05-21 00:30:00|13924.5|13922.4|13923.1|13921|13925.9|13924.1|13922.4|13920.3|329
1590021300000|2020-05-21 00:35:00|13923.2|13921.1|13922.4|13920.3|13924.4|13922.6|13922|13920.2|240
1590021600000|2020-05-21 00:40:00|13922.5|13920.4|13920.9|13918.8|13922.8|13920.7|13919.7|13917.6|112
1590021900000|2020-05-21 00:45:00|13920.8|13918.7|13921.2|13919.1|13922.7|13920.6|13919.8|13917.7|185
1590022200000|2020-05-21 00:50:00|13921.1|13919|13923.2|13921.1|13923.9|13921.8|13921|13918.9|251
1590022500000|2020-05-21 00:55:00|13923.1|13921|13925.4|13923.3|13925.8|13923.7|13923.1|13921|272
1590022800000|2020-05-21 01:00:00|13925.5|13923.4|13936|13933.9|13936.7|13934.6|13924.6|13922.9|487
1590023100000|2020-05-21 01:05:00|13936.1|13934|13933.9|13931.8|13936.6|13934.6|13933.9|13931.8|286
1590023400000|2020-05-21 01:10:00|13933.8|13931.7|13930.8|13928.7|13935|13932.9|13930.3|13928.5|275
1590023700000|2020-05-21 01:15:00|13930.7|13928.6|13927.7|13925.6|13931.8|13930.1|13926.3|13924.2|320
1590024000000|2020-05-21 01:20:00|13927.4|13925.3|13927.6|13925.5|13930|13927.9|13926|13923.9|282
1590024300000|2020-05-21 01:25:00|13927.4|13925.3|13926.7|13924.6|13928.2|13926.1|13925|13922.9|348
1590024600000|2020-05-21 01:30:00|13926.6|13924.5|13937.2|13935.1|13937.6|13935.7|13925.9|13924.1|507
1590024900000|2020-05-21 01:35:00|13937|13934.9|13938.5|13936.4|13939|13937.1|13934.2|13932.1|454
1590025200000|2020-05-21 01:40:00|13938.4|13936.3|13935.8|13933.7|13939.1|13937|13935.3|13933.4|483
1590025500000|2020-05-21 01:45:00|13935.7|13933.6|13933.2|13931.1|13936.2|13934.3|13932.2|13930.1|431
1590025800000|2020-05-21 01:50:00|13933.4|13931.3|13937.1|13935|13937.5|13935.9|13933.1|13931|358
1590026100000|2020-05-21 01:55:00|13937|13934.9|13936.1|13934|13939.6|13937.9|13935.6|13933.5|328
1590026400000|2020-05-21 02:00:00|13936|13933.9|13935.4|13933.3|13936.8|13934.7|13932.8|13931.3|273
1590026700000|2020-05-21 02:05:00|13935.3|13933.2|13939.6|13937.5|13941.2|13939.4|13935.3|13933.2|482
1590027000000|2020-05-21 02:10:00|13940|13937.9|13937.9|13935.8|13941.2|13939.6|13937.2|13935.4|354
1590027300000|2020-05-21 02:15:00|13937.8|13935.7|13937.4|13935.3|13939.8|13937.7|13935.4|13933.3|341
1590027600000|2020-05-21 02:20:00|13937.5|13935.4|13936.4|13934.3|13938.2|13936.1|13935.8|13933.7|305
1590027900000|2020-05-21 02:25:00|13936.3|13934.2|13936.4|13934.3|13937|13934.9|13934.7|13932.6|343
1590028200000|2020-05-21 02:30:00|13936.3|13934.2|13938.1|13936|13938.3|13936.5|13935|13932.9|299
1590028500000|2020-05-21 02:35:00|13938|13935.9|13939.9|13937.8|13940.2|13938.2|13937.6|13935.7|214
1590028800000|2020-05-21 02:40:00|13939.8|13937.7|13935.5|13933.4|13939.8|13937.7|13935.4|13933.3|268
1590029100000|2020-05-21 02:45:00|13935.3|13933.2|13935.9|13933.8|13936.3|13934.5|13933.3|13931.2|373
1590029400000|2020-05-21 02:50:00|13936|13933.9|13933|13930.9|13936.4|13934.3|13932.9|13930.8|248
1590029700000|2020-05-21 02:55:00|13932.9|13930.8|13934.1|13932|13935.3|13933.6|13932.8|13930.7|232
1590030000000|2020-05-21 03:00:00|13934|13931.9|13933.3|13931.2|13934.1|13932|13931.5|13929.8|188
1590030300000|2020-05-21 03:05:00|13933.4|13931.3|13935.1|13933|13935.7|13934.1|13933.1|13931|195
1590030600000|2020-05-21 03:10:00|13934.9|13932.8|13932.7|13931.4|13935.3|13933.6|13931.9|13930.6|167
1590030900000|2020-05-21 03:15:00|13932.8|13931.5|13933.7|13931.6|13934.9|13933.3|13932.8|13931.1|203
1590031200000|2020-05-21 03:20:00|13933.8|13931.7|13933.9|13931.8|13935.4|13934.1|13933.7|13931.7|206
1590031500000|2020-05-21 03:25:00|13933.8|13931.7|13934.1|13932|13934.9|13933.2|13933.3|13931.2|194
1590031800000|2020-05-21 03:30:00|13934|13931.9|13938.5|13937.2|13939|13937.3|13933.5|13931.7|203
1590032100000|2020-05-21 03:35:00|13938.6|13937.3|13940.2|13938.1|13941|13939.3|13938.5|13936.7|337
1590032400000|2020-05-21 03:40:00|13940.1|13938|13939.3|13938|13941.9|13939.8|13939.3|13937.6|293
1590032700000|2020-05-21 03:45:00|13939.4|13938.1|13938.8|13937.5|13940.5|13938.5|13938.3|13936.5|259
1590033000000|2020-05-21 03:50:00|13939|13936.9|13939.1|13937|13940|13938.1|13938.2|13936.4|188
1590033300000|2020-05-21 03:55:00|13939.2|13937.1|13939.1|13937|13939.9|13937.8|13938.4|13936.7|141
1590033600000|2020-05-21 04:00:00|13939|13936.9|13937.5|13936.2|13939.7|13938.1|13937.4|13936.1|257
1590033900000|2020-05-21 04:05:00|13937.4|13936.1|13934.9|13932.8|13937.5|13936.2|13934.3|13932.6|190
1590034200000|2020-05-21 04:10:00|13935|13932.9|13931.4|13930.1|13935|13933.2|13931.1|13929.8|180
1590034500000|2020-05-21 04:15:00|13931.3|13930|13933|13931.7|13934.1|13932.3|13930.2|13928.9|151
1590034800000|2020-05-21 04:20:00|13933.1|13931.8|13934.2|13932.1|13935|13933.2|13932.4|13931.1|191
1590035100000|2020-05-21 04:25:00|13934.1|13932|13934.8|13933.5|13935.3|13933.6|13934|13931.9|142
1590035400000|2020-05-21 04:30:00|13934.7|13933.4|13934.1|13932|13935.2|13933.5|13933.9|13931.8|124
1590035700000|2020-05-21 04:35:00|13934|13931.9|13934.1|13932|13934.5|13932.4|13933.6|13931.7|91
1590036000000|2020-05-21 04:40:00|13933.7|13932.4|13935.4|13933.3|13936|13934|13933.6|13932.3|136
1590036300000|2020-05-21 04:45:00|13935.3|13933.2|13936.2|13934.1|13936.5|13934.9|13935.3|13933.2|75
1590036600000|2020-05-21 04:50:00|13936.1|13934|13934.8|13932.7|13936.3|13934.3|13933.9|13932.2|125
1590036900000|2020-05-21 04:55:00|13934.9|13932.8|13936|13933.9|13936.3|13934.5|13934|13932.7|171
1590037200000|2020-05-21 05:00:00|13936.1|13934|13933.4|13931.3|13936.2|13934.1|13933.3|13931.2|124
1590037500000|2020-05-21 05:05:00|13933.3|13931.2|13935.3|13934|13936.1|13934.5|13932.1|13930.3|193
1590037800000|2020-05-21 05:10:00|13935.2|13933.9|13936.2|13934.1|13937.6|13935.5|13934.9|13933.6|135
1590038100000|2020-05-21 05:15:00|13935.9|13934.6|13935.8|13934.5|13936.2|13934.6|13935.6|13934|73
1590038400000|2020-05-21 05:20:00|13935.7|13934.4|13937|13934.9|13937.8|13936.1|13935.7|13934|119
1590038700000|2020-05-21 05:25:00|13937.1|13935|13938.4|13936.3|13938.4|13936.7|13935.8|13934|94
1590039000000|2020-05-21 05:30:00|13938.3|13936.2|13939.2|13937.1|13939.2|13937.6|13937.6|13935.9|162
1590039300000|2020-05-21 05:35:00|13939.3|13937.2|13940.7|13939.4|13941.4|13939.5|13939.3|13937.2|140
1590039600000|2020-05-21 05:40:00|13940.8|13939.5|13942.4|13941.1|13943.5|13942.2|13940.7|13939|164
1590039900000|2020-05-21 05:45:00|13942.3|13941|13941.5|13940.2|13945.2|13943.9|13941.4|13939.6|189
1590040200000|2020-05-21 05:50:00|13941.9|13939.8|13944|13941.9|13944.1|13942.1|13941.1|13939|294
1590040500000|2020-05-21 05:55:00|13943.5|13942.2|13942|13939.9|13944.2|13942.5|13941.4|13939.7|269
1590040800000|2020-05-21 06:00:00|13941.8|13939.7|13941.5|13939.4|13943.6|13941.8|13936.4|13934.5|399
1590041100000|2020-05-21 06:05:00|13941.6|13939.5|13939.1|13937|13942|13939.9|13938.5|13936.8|279
1590041400000|2020-05-21 06:10:00|13939.2|13937.1|13935.9|13933.8|13939.7|13938|13935.2|13933.3|340
1590041700000|2020-05-21 06:15:00|13935.8|13933.7|13937.9|13935.8|13941.1|13939.2|13935.3|13933.5|344
1590042000000|2020-05-21 06:20:00|13938|13935.9|13944.9|13942.8|13945|13943.2|13937.9|13935.8|239
1590042300000|2020-05-21 06:25:00|13945|13942.9|13945.5|13943.4|13948.1|13946.2|13944.4|13942.7|359
1590042600000|2020-05-21 06:30:00|13945.6|13943.5|13942.1|13940.8|13945.6|13943.9|13940.3|13938.5|278
1590042900000|2020-05-21 06:35:00|13942|13940.7|13941|13939.7|13942.7|13941.1|13940|13938.7|254
1590043200000|2020-05-21 06:40:00|13940.9|13939.6|13938.5|13936.4|13941.1|13939.8|13938.2|13936.1|225
1590043500000|2020-05-21 06:45:00|13938.6|13936.5|13938.2|13936.1|13940.3|13938.4|13937.8|13935.7|238
1590043800000|2020-05-21 06:50:00|13938.1|13936|13937.9|13935.8|13938.5|13936.4|13935.8|13933.7|290
1590044100000|2020-05-21 06:55:00|13937.7|13935.6|13933.1|13931.8|13937.8|13935.9|13931.3|13929.7|386
1590044400000|2020-05-21 07:00:00|13933.4|13932.1|13932.9|13931.6|13939.8|13938.1|13931.5|13930.2|630
1590044700000|2020-05-21 07:05:00|13932.8|13931.5|13935|13932.9|13938.3|13936.9|13931.7|13930.2|589
1590045000000|2020-05-21 07:10:00|13934.8|13932.7|13927.4|13926.1|13936.2|13934.1|13927.4|13925.9|472
1590045300000|2020-05-21 07:15:00|13927.6|13926.3|13923.6|13922.3|13930|13928.3|13922|13920.1|529
1590045600000|2020-05-21 07:20:00|13923|13921.7|13926.8|13925.5|13927.2|13925.5|13920.6|13919.2|385
1590045900000|2020-05-21 07:25:00|13926.7|13925.4|13926.3|13924.2|13928.7|13927|13922.1|13920.2|356
1590046200000|2020-05-21 07:30:00|13926.2|13924.1|13926.1|13924|13930|13928|13924.9|13923|467
1590046500000|2020-05-21 07:35:00|13926.2|13924.1|13924.4|13922.3|13926.3|13924.2|13921.3|13919.4|434
1590046800000|2020-05-21 07:40:00|13924.5|13922.4|13929.4|13927.3|13929.7|13927.6|13923.6|13922.2|357
1590047100000|2020-05-21 07:45:00|13930|13927.9|13926|13923.9|13931.3|13929.4|13925.8|13923.9|400
1590047400000|2020-05-21 07:50:00|13925.9|13923.8|13925.8|13923.7|13929.9|13927.8|13925.2|13923.1|321
1590047700000|2020-05-21 07:55:00|13925.9|13923.8|13926.8|13925.5|13929.2|13927.4|13925.6|13923.5|293
1590048000000|2020-05-21 08:00:00|13927.3|13925.2|13924.8|13922.7|13928.5|13926.4|13921.8|13920|379
1590048300000|2020-05-21 08:05:00|13924.7|13922.6|13933.8|13931.7|13933.9|13931.9|13924.7|13922.6|480
1590048600000|2020-05-21 08:10:00|13933.9|13931.8|13934.6|13933.3|13935|13933.3|13931.8|13930|296
1590048900000|2020-05-21 08:15:00|13935.2|13933.1|13939.2|13937.1|13942|13940.2|13934.4|13932.6|447
1590049200000|2020-05-21 08:20:00|13939.1|13937|13940.1|13938|13941.9|13940.2|13938.1|13936.4|310
1590049500000|2020-05-21 08:25:00|13939.8|13938.5|13937.3|13935.2|13942.2|13940.2|13937|13935.2|433
1590049800000|2020-05-21 08:30:00|13937.4|13935.3|13932.2|13930.1|13938.2|13936.1|13930.5|13928.7|540
1590050100000|2020-05-21 08:35:00|13932.1|13930|13926.6|13924.5|13932.2|13930.1|13926.4|13924.3|369
1590050400000|2020-05-21 08:40:00|13926.2|13924.9|13925.8|13923.7|13930.4|13928.6|13925.5|13923.5|368
1590050700000|2020-05-21 08:45:00|13925.7|13923.6|13921.3|13920|13928|13926.3|13920.3|13918.6|500
1590051000000|2020-05-21 08:50:00|13921.2|13919.9|13915.4|13914.1|13922.6|13921|13914|13912.7|452
1590051300000|2020-05-21 08:55:00|13914.6|13913.3|13914.4|13912.3|13915.4|13913.9|13912|13910|349
1590051600000|2020-05-21 09:00:00|13914.1|13912|13917.8|13915.7|13918.1|13916.1|13909.1|13907.3|520
1590051900000|2020-05-21 09:05:00|13917.7|13915.6|13922.1|13920|13923.9|13921.8|13915.6|13913.9|400
1590052200000|2020-05-21 09:10:00|13921.9|13919.8|13917.9|13916.6|13923.5|13921.8|13917.4|13915.7|432
1590052500000|2020-05-21 09:15:00|13918.1|13916.8|13917.1|13915.8|13919.3|13917.6|13914.2|13912.5|429
1590052800000|2020-05-21 09:20:00|13917.2|13915.9|13917.9|13915.8|13920.7|13919.4|13916.1|13914.5|382
1590053100000|2020-05-21 09:25:00|13917.8|13915.7|13912.4|13910.3|13918.2|13916.5|13910.3|13908.9|540
1590053400000|2020-05-21 09:30:00|13912.5|13910.4|13915.7|13913.6|13916.1|13914.4|13911.7|13910|468
1590053700000|2020-05-21 09:35:00|13915.8|13913.7|13917.5|13915.4|13918.2|13916.9|13915.1|13913.3|434
1590054000000|2020-05-21 09:40:00|13917.7|13915.6|13918.1|13916|13918.4|13916.7|13914.3|13912.2|476
1590054300000|2020-05-21 09:45:00|13918.3|13916.2|13921.3|13919.2|13923.4|13921.4|13917.8|13916.1|415
1590054600000|2020-05-21 09:50:00|13920.7|13919.4|13924.4|13922.3|13924.9|13923.2|13918.7|13917.4|373
1590054900000|2020-05-21 09:55:00|13924.5|13922.4|13927.4|13925.3|13928.1|13926.4|13923.3|13921.2|346
1590055200000|2020-05-21 10:00:00|13927.1|13925.8|13925.7|13923.6|13931|13929.5|13925|13923.4|511
1590055500000|2020-05-21 10:05:00|13925.6|13923.5|13925.6|13923.5|13928.5|13926.5|13925.1|13923.5|284
1590055800000|2020-05-21 10:10:00|13925.7|13923.6|13921.3|13919.2|13927.4|13925.7|13921.2|13919.1|381
1590056100000|2020-05-21 10:15:00|13921.4|13919.3|13920.2|13918.9|13924.4|13922.8|13919.2|13917.1|505
1590056400000|2020-05-21 10:20:00|13920.3|13919|13924.9|13922.8|13926.4|13924.8|13920.1|13918.5|439
1590056700000|2020-05-21 10:25:00|13924.8|13922.7|13918.1|13916.8|13925.1|13923.4|13917|13915.2|380
1590057000000|2020-05-21 10:30:00|13918.6|13917.3|13921.4|13920.1|13923.4|13921.3|13918.6|13917.1|372
1590057300000|2020-05-21 10:35:00|13921.8|13920.5|13912.9|13910.8|13922|13920.5|13911.7|13909.8|541
1590057600000|2020-05-21 10:40:00|13913|13910.9|13915.4|13913.3|13916|13913.9|13911.6|13909.8|452
1590057900000|2020-05-21 10:45:00|13915.5|13913.4|13910.6|13908.5|13916.3|13914.5|13909.1|13907.4|542
1590058200000|2020-05-21 10:50:00|13910.5|13908.4|13913.6|13911.5|13913.9|13911.8|13908|13906.3|429
1590058500000|2020-05-21 10:55:00|13913.5|13911.4|13918.1|13916|13920.2|13918.4|13913.4|13911.3|445
1590058800000|2020-05-21 11:00:00|13918|13915.9|13914.7|13913.4|13918.2|13916.1|13914.5|13912.8|377
1590059100000|2020-05-21 11:05:00|13915.1|13913|13913.3|13912|13916.2|13914.7|13911.9|13910.4|389
1590059400000|2020-05-21 11:10:00|13913.4|13912.1|13913.4|13912.1|13915.7|13913.9|13910.5|13908.9|568
1590059700000|2020-05-21 11:15:00|13913.3|13912|13910.1|13908|13913.8|13912.5|13908.3|13906.7|499
1590060000000|2020-05-21 11:20:00|13910|13907.9|13906.9|13905.6|13910.8|13909.1|13905.9|13904.4|405
1590060300000|2020-05-21 11:25:00|13907|13905.7|13904.8|13903.5|13907.5|13906.2|13899.6|13897.7|508
1590060600000|2020-05-21 11:30:00|13905|13903.7|13908.6|13906.5|13911.8|13910.3|13905|13903.4|521
1590060900000|2020-05-21 11:35:00|13908.2|13906.9|13906.6|13905.3|13910.3|13908.6|13906.5|13904.9|370
1590061200000|2020-05-21 11:40:00|13906.7|13905.4|13905.4|13903.3|13907.3|13905.6|13903.6|13901.8|351
1590061500000|2020-05-21 11:45:00|13905.3|13903.2|13915.1|13913.8|13915.7|13913.9|13902.1|13900.2|454
1590061800000|2020-05-21 11:50:00|13915.2|13913.9|13924.8|13922.7|13926.9|13925.4|13915.1|13913.8|464
1590062100000|2020-05-21 11:55:00|13924.5|13922.4|13925.6|13923.5|13927.6|13926.1|13923.4|13921.8|514
1590062400000|2020-05-21 12:00:00|13925.5|13923.4|13926.5|13925.2|13930|13928.5|13924.3|13922.7|572
1590062700000|2020-05-21 12:05:00|13926.4|13925.1|13925.2|13923.1|13928.7|13927|13924.2|13922.5|519
1590063000000|2020-05-21 12:10:00|13925.3|13923.2|13922|13919.9|13925.5|13923.6|13921.4|13919.8|335
1590063300000|2020-05-21 12:15:00|13921.9|13919.8|13914.3|13912.2|13922.2|13920.1|13913|13911|518
1590063600000|2020-05-21 12:20:00|13914.5|13912.4|13913|13910.9|13916.9|13915.4|13911.9|13909.8|512
1590063900000|2020-05-21 12:25:00|13912.7|13911.4|13909.5|13906.3|13913.6|13911.8|13906.7|13904.1|633
1590064200000|2020-05-21 12:30:00|13909.6|13906.2|13911.7|13909.6|13914.5|13913|13901.7|13899.6|844
1590064500000|2020-05-21 12:35:00|13911.6|13909.5|13901.5|13899.4|13914|13911.9|13896.5|13894.4|784
1590064800000|2020-05-21 12:40:00|13901.6|13899.5|13904.1|13902.8|13908.9|13906.8|13901.2|13899.1|624
1590065100000|2020-05-21 12:45:00|13904|13902.7|13896.6|13894.5|13905.2|13903.2|13891.9|13890.4|714
1590065400000|2020-05-21 12:50:00|13896.5|13894.4|13903.7|13901.6|13903.7|13901.8|13894.2|13892.5|618
1590065700000|2020-05-21 12:55:00|13903.8|13901.7|13912.3|13910.2|13918.6|13916.9|13903.6|13901.7|823
1590066000000|2020-05-21 13:00:00|13912.4|13910.3|13920|13917.9|13920|13917.9|13911.4|13909.7|682
1590066300000|2020-05-21 13:05:00|13920.1|13918|13915.4|13913.3|13924.1|13922|13915.1|13913.2|796
1590066600000|2020-05-21 13:10:00|13915.5|13913.4|13914.9|13912.8|13915.6|13913.6|13909.9|13908.2|627
1590066900000|2020-05-21 13:15:00|13915|13912.9|13921.3|13919.2|13923|13921.2|13913.2|13911.1|777
1590067200000|2020-05-21 13:20:00|13921.1|13919|13914.9|13912.8|13921.6|13919.5|13913|13910.9|614
1590067500000|2020-05-21 13:25:00|13914.8|13912.7|13907.5|13905.4|13917.4|13915.3|13907.5|13905.4|607
1590067800000|2020-05-21 13:30:00|13907.4|13905.3|13908.3|13906.2|13917.3|13915.2|13907.4|13905.3|858
1590068100000|2020-05-21 13:35:00|13908.2|13906.1|13902|13899.9|13908.8|13906.7|13896.7|13894.6|853
1590068400000|2020-05-21 13:40:00|13902.1|13900|13901|13898|13906.5|13904.4|13896.1|13894|782
1590068700000|2020-05-21 13:45:00|13900.8|13897.8|13900.9|13898.8|13904.5|13902.4|13898.8|13896.8|754
1590069000000|2020-05-21 13:50:00|13900.8|13898.7|13910|13907.9|13912.3|13910.3|13900.8|13898.7|755
1590069300000|2020-05-21 13:55:00|13910.1|13908|13909.9|13907.4|13916.4|13914.5|13907.4|13905.3|716
1590069600000|2020-05-21 14:00:00|13910|13907.5|13913.1|13911|13914.7|13912.6|13906.6|13904.5|870
1590069900000|2020-05-21 14:05:00|13913.3|13911.2|13907.4|13905.3|13917.5|13915.4|13907.2|13905.1|667
1590070200000|2020-05-21 14:10:00|13907.5|13905.4|13908.7|13906.6|13910.1|13908.2|13903.3|13901.2|602
1590070500000|2020-05-21 14:15:00|13909.1|13907|13909.6|13907.5|13912|13910.3|13906.2|13904.5|702
1590070800000|2020-05-21 14:20:00|13909.9|13907.8|13901.5|13899.4|13910.4|13908.6|13900.4|13898.7|630
1590071100000|2020-05-21 14:25:00|13901|13898.9|13911.7|13910.4|13912.6|13910.7|13899.2|13897.5|706
1590071400000|2020-05-21 14:30:00|13911.6|13910.3|13923.2|13921.1|13923.5|13921.4|13911.6|13909.9|909
1590071700000|2020-05-21 14:35:00|13923.1|13921|13933|13931.7|13934.8|13933.3|13922.9|13920.8|1047
1590072000000|2020-05-21 14:40:00|13933.2|13931.9|13932.7|13930.6|13941.9|13940.6|13928.4|13926.3|991
1590072300000|2020-05-21 14:45:00|13932|13930.7|13920.9|13919.6|13937.6|13935.8|13920.5|13918.5|1138
1590072600000|2020-05-21 14:50:00|13921|13918.9|13928.1|13926|13930.4|13928.3|13920.5|13918.4|873
1590072900000|2020-05-21 14:55:00|13928|13925.9|13945.2|13943.1|13945.4|13943.3|13928|13925.9|984
1590073200000|2020-05-21 15:00:00|13945.3|13943.2|13959|13956.9|13963.4|13961.3|13944.7|13942.6|1020
1590073500000|2020-05-21 15:05:00|13959.2|13957.1|13955.3|13953.2|13964.9|13962.8|13951.3|13949.2|917
1590073800000|2020-05-21 15:10:00|13955.2|13953.1|13948.1|13946|13959.7|13957.9|13948|13945.9|815
1590074100000|2020-05-21 15:15:00|13948.8|13946.7|13959.1|13957|13962.7|13960.6|13948.7|13946.6|899
1590074400000|2020-05-21 15:20:00|13959.2|13957.1|13965.7|13963.6|13968|13965.9|13954.8|13952.7|926
1590074700000|2020-05-21 15:25:00|13965.8|13963.7|13963.7|13961.6|13971.6|13969.5|13963.5|13961.6|757
1590075000000|2020-05-21 15:30:00|13963.9|13961.8|13964.3|13962.2|13967.5|13965.4|13960.3|13958.6|713
1590075300000|2020-05-21 15:35:00|13963.9|13962.6|13951.9|13949.8|13965.4|13963.4|13950.4|13948.3|695
1590075600000|2020-05-21 15:40:00|13952|13949.9|13949|13946.9|13953.4|13951.3|13946.7|13944.7|630
1590075900000|2020-05-21 15:45:00|13949.1|13947|13949.3|13948|13951.2|13949.5|13945.9|13944.1|653
1590076200000|2020-05-21 15:50:00|13949.6|13947.5|13947.7|13945.6|13950.3|13948.3|13942.9|13940.9|723
1590076500000|2020-05-21 15:55:00|13947.8|13945.7|13949|13947.7|13949.3|13947.7|13945.1|13943.5|640
1590076800000|2020-05-21 16:00:00|13949.3|13947.2|13947.1|13945|13949.4|13947.7|13942|13940.3|517
1590077100000|2020-05-21 16:05:00|13947.2|13945.1|13946.4|13944.3|13948.4|13946.7|13944.2|13942.6|377
1590077400000|2020-05-21 16:10:00|13945.9|13944.6|13951.2|13949.1|13953.5|13951.5|13945.5|13943.4|431
1590077700000|2020-05-21 16:15:00|13951.1|13949|13953.4|13952.1|13955.2|13953.6|13949.8|13948.1|433
1590078000000|2020-05-21 16:20:00|13953.5|13952.2|13949|13947.7|13953.5|13952.2|13947|13945.1|426
1590078300000|2020-05-21 16:25:00|13948.9|13947.6|13949.4|13948.1|13951.4|13949.6|13946|13944.1|487
1590078600000|2020-05-21 16:30:00|13949.3|13948|13951.9|13949.8|13956.7|13954.9|13948.9|13947.1|510
1590078900000|2020-05-21 16:35:00|13951.8|13949.7|13956|13953.9|13957.9|13955.8|13948.8|13946.9|591
1590079200000|2020-05-21 16:40:00|13955.9|13953.8|13952.5|13950.4|13955.9|13953.8|13950.9|13949.1|430
1590079500000|2020-05-21 16:45:00|13952.4|13950.3|13952.7|13950.6|13952.7|13951|13949.4|13947.5|441
1590079800000|2020-05-21 16:50:00|13952.3|13951|13955.4|13953.3|13956.3|13954.7|13950.7|13949|491
1590080100000|2020-05-21 16:55:00|13955.5|13953.4|13962.3|13960.2|13964.1|13962.7|13954.9|13953.2|447
1590080400000|2020-05-21 17:00:00|13962|13959.9|13952.5|13950.4|13962.1|13960.3|13952.3|13950.4|630
1590080700000|2020-05-21 17:05:00|13952.4|13950.3|13954.4|13952.3|13957.4|13955.5|13952|13950.3|617
1590081000000|2020-05-21 17:10:00|13954.3|13952.2|13954.1|13952.8|13954.6|13952.9|13948.9|13946.9|686
1590081300000|2020-05-21 17:15:00|13953.6|13952.3|13956.9|13954.8|13958|13956.3|13951|13949|602
1590081600000|2020-05-21 17:20:00|13957|13954.9|13955.2|13953.1|13959.2|13957.3|13954|13952.1|589
1590081900000|2020-05-21 17:25:00|13955.1|13953|13955.6|13953.5|13958.7|13957|13954.9|13952.8|702
1590082200000|2020-05-21 17:30:00|13955.1|13953.8|13954.7|13952.6|13958.1|13956.3|13953.9|13952|622
1590082500000|2020-05-21 17:35:00|13955.7|13953.6|13957.1|13955|13959.8|13958.2|13955.2|13953.1|619
1590082800000|2020-05-21 17:40:00|13957.3|13955.2|13955.5|13953.4|13959.1|13957.2|13955.1|13953.3|609
1590083100000|2020-05-21 17:45:00|13955.3|13953.2|13955.8|13953.7|13957.4|13955.9|13953.7|13952.1|697
1590083400000|2020-05-21 17:50:00|13955.7|13953.6|13953.7|13952.4|13957.5|13955.8|13953.6|13952|700
1590083700000|2020-05-21 17:55:00|13953.6|13952.3|13952.1|13950|13955.4|13953.7|13948.5|13946.7|572
1590084000000|2020-05-21 18:00:00|13951.9|13949.8|13944.3|13942.2|13953.2|13951.4|13943.6|13942|398
1590084300000|2020-05-21 18:05:00|13944.2|13942.1|13945.7|13943.6|13947.4|13945.8|13943.7|13942|355
1590084600000|2020-05-21 18:10:00|13945.8|13943.7|13942.1|13940|13946.1|13944.4|13940.6|13938.9|327
1590084900000|2020-05-21 18:15:00|13941.6|13940.3|13938.6|13937.3|13943.4|13941.8|13938.1|13936.4|296
1590085200000|2020-05-21 18:20:00|13939|13936.9|13937.8|13935.7|13939.3|13937.6|13934.8|13932.8|291
1590085500000|2020-05-21 18:25:00|13937.7|13935.6|13939.3|13937.2|13941.4|13939.8|13937.6|13935.5|316
1590085800000|2020-05-21 18:30:00|13938.7|13937.4|13938.9|13937.6|13940.5|13938.4|13937.8|13935.7|327
1590086100000|2020-05-21 18:35:00|13939.1|13937.8|13948.4|13946.3|13949.7|13947.6|13939|13937.5|442
1590086400000|2020-05-21 18:40:00|13948.5|13946.4|13948.2|13946.9|13949.6|13947.8|13947|13945.2|320
1590086700000|2020-05-21 18:45:00|13948.3|13947|13951.9|13950.6|13952.5|13950.9|13948.1|13946.8|424
1590087000000|2020-05-21 18:50:00|13952|13950.7|13950|13947.9|13954.6|13953.3|13949.2|13947.5|441
1590087300000|2020-05-21 18:55:00|13950.1|13948|13948.8|13947.5|13950.6|13949.1|13944.8|13943|465
1590087600000|2020-05-21 19:00:00|13948.7|13947.4|13943.9|13942.6|13949|13947.7|13942.1|13940.6|472
1590087900000|2020-05-21 19:05:00|13943.8|13942.5|13937.2|13935.9|13945.1|13943.4|13937.2|13935.6|342
1590088200000|2020-05-21 19:10:00|13937.1|13935.8|13936.6|13935.3|13940.3|13939|13936.5|13935.2|434
1590088500000|2020-05-21 19:15:00|13936.7|13935.4|13934.9|13933.6|13938.4|13937|13934.1|13932.4|401
1590088800000|2020-05-21 19:20:00|13935|13933.7|13935.6|13934.3|13938.4|13936.7|13934.8|13933.3|405
1590089100000|2020-05-21 19:25:00|13935.5|13934.2|13938.5|13936.4|13940.4|13938.8|13935.4|13933.7|347
1590089400000|2020-05-21 19:30:00|13938.1|13936.8|13940.4|13938.3|13940.9|13939.3|13931.1|13929.5|591
1590089700000|2020-05-21 19:35:00|13940.5|13938.4|13944.2|13942.1|13946.4|13944.8|13940.4|13938.3|514
1590090000000|2020-05-21 19:40:00|13944.4|13942.3|13941.6|13939.5|13946.7|13944.9|13940.6|13938.8|467
1590090300000|2020-05-21 19:45:00|13941.4|13940.1|13941.3|13939.2|13945.2|13943.5|13940.4|13938.7|489
1590090600000|2020-05-21 19:50:00|13940.5|13938.9|13942.1|13940.8|13943.5|13941.9|13939.2|13937.5|517
1590090900000|2020-05-21 19:55:00|13942.2|13940.9|13943.3|13942|13944.1|13942.5|13940|13938.6|478
1590091200000|2020-05-21 20:00:00|13943.2|13941.9|13947.4|13945.3|13948.3|13946.6|13943.1|13941.7|326
1590091500000|2020-05-21 20:05:00|13947.5|13945.4|13946.5|13945.2|13949|13947.2|13945.9|13944.6|181
1590091800000|2020-05-21 20:10:00|13946.6|13945.3|13950.3|13948.2|13950.6|13949|13945.9|13944.2|304
1590092100000|2020-05-21 20:15:00|13950.2|13948.1|13952.6|13950.5|13952.7|13950.8|13948.1|13946.5|233
1590092400000|2020-05-21 20:20:00|13952.7|13950.6|13950.7|13949.4|13953|13951.1|13949.9|13948.4|244
1590092700000|2020-05-21 20:25:00|13950.6|13949.3|13953.8|13952.5|13954|13952.6|13950.6|13949.1|184
1590093000000|2020-05-21 20:30:00|13953.7|13952.4|13953.3|13952|13954.7|13952.9|13952.3|13950.5|250
1590093300000|2020-05-21 20:35:00|13953.1|13951.8|13953.3|13952|13955.1|13953.4|13952.7|13951.1|227
1590093600000|2020-05-21 20:40:00|13953|13951.7|13952.6|13950.5|13953.6|13952|13951.9|13950.4|195
1590093900000|2020-05-21 20:45:00|13952.4|13950.3|13953.8|13951.7|13954.7|13953|13950.1|13948.3|281
1590094200000|2020-05-21 20:50:00|13953.9|13951.8|13956.5|13954.4|13956.8|13954.8|13951.3|13949.2|390
1590094500000|2020-05-21 20:55:00|13956.7|13954.6|13955.7|13953|13959.7|13957.6|13954|13951.9|361
1590094800000|2020-05-21 21:00:00|13955.8|13953.1|13956.9|13950.1|13958.2|13954.7|13955.7|13949.8|75
1590095100000|2020-05-21 21:05:00|13957.5|13950.5|13954.3|13949|13957.5|13952.1|13953.2|13948.5|158
1590095400000|2020-05-21 21:10:00|13955.7|13948.8|13954.2|13951.1|13956.5|13951.9|13951.6|13947.9|244
1590095700000|2020-05-21 21:15:00|13954.1|13951.2|13955.6|13952.3|13956.2|13952.4|13954|13950.1|80
1590096000000|2020-05-21 21:20:00|13956.1|13951.7|13955.8|13952.5|13956.2|13952.8|13955.4|13951.4|65
1590096300000|2020-05-21 21:25:00|13955.9|13952.6|13956|13952.4|13958|13954.9|13955.8|13952.4|132
1590096600000|2020-05-21 21:30:00|13956.2|13952.5|13957.8|13953.9|13958.3|13954.1|13955.1|13952.2|117
1590096900000|2020-05-21 21:35:00|13957.9|13954|13958|13953.7|13958.9|13954.4|13957.5|13953.3|56
1590097200000|2020-05-21 21:40:00|13957.8|13953.6|13958.6|13954.4|13960.6|13954.9|13957|13953.4|112
1590097500000|2020-05-21 21:45:00|13958.8|13954.7|13958.8|13954.6|13960.6|13955|13957.1|13953.2|133
1590097800000|2020-05-21 21:50:00|13958.9|13954.2|13957.9|13954.1|13959|13954.6|13957.4|13953.5|138
1590098100000|2020-05-21 21:55:00|13957.5|13954.2|13957.5|13953.4|13958.4|13954.6|13956.4|13950.9|217
1590098400000|2020-05-21 22:00:00|13957.6|13953.5|13957|13954.9|13958.6|13955.8|13956.3|13953.1|477
1590098700000|2020-05-21 22:05:00|13957.1|13955|13953.5|13951.1|13957.3|13955.2|13953.3|13950.9|223
1590099000000|2020-05-21 22:10:00|13953.6|13951|13954.5|13952.4|13955.4|13953|13952.5|13950.1|259
1590099300000|2020-05-21 22:15:00|13954.4|13952.3|13954.2|13952.1|13954.5|13952.3|13953.5|13951.4|107
1590099600000|2020-05-21 22:20:00|13954.3|13952.2|13953.7|13951.6|13954.7|13952.6|13953.6|13951.5|83
1590099900000|2020-05-21 22:25:00|13953.6|13951.5|13953|13950.9|13954.3|13952.2|13952|13949.9|93
1590100200000|2020-05-21 22:30:00|13953.3|13951.2|13953.2|13951.1|13953.4|13951.3|13951.8|13949.7|108
1590100500000|2020-05-21 22:35:00|13953.3|13951.2|13954.2|13952.1|13955.3|13953.2|13953.2|13951.1|167
1590100800000|2020-05-21 22:40:00|13954.3|13952.2|13953.1|13951|13954.3|13952.2|13952.9|13950.1|142
1590101100000|2020-05-21 22:45:00|13953.2|13950.9|13953.9|13951.8|13954.4|13952|13952.9|13950.4|124
1590101400000|2020-05-21 22:50:00|13954|13951.9|13954.9|13952.8|13955.9|13953.8|13953.8|13951.7|119
1590101700000|2020-05-21 22:55:00|13954.8|13952.7|13950.3|13948.2|13955.2|13953.1|13949.3|13947.2|184
1590102000000|2020-05-21 23:00:00|13950.4|13948.3|13952.4|13950.3|13952.5|13950.4|13946.8|13945|211
1590102300000|2020-05-21 23:05:00|13952.3|13950.2|13952.5|13950.4|13955.5|13953.4|13952.2|13950.1|165
1590102600000|2020-05-21 23:10:00|13952.7|13950.6|13951.6|13949.5|13952.7|13950.6|13951.1|13949|69
1590102900000|2020-05-21 23:15:00|13951.5|13949.4|13953.7|13951.6|13954.2|13952.4|13951.1|13949.2|111
1590103200000|2020-05-21 23:20:00|13953.6|13951.5|13951.3|13949.2|13953.6|13951.5|13950.9|13948.9|156
1590103500000|2020-05-21 23:25:00|13951.4|13949.3|13951.2|13949.1|13951.6|13949.5|13950.8|13948.7|112
1590103800000|2020-05-21 23:30:00|13951.8|13949.7|13950.9|13948.8|13952|13949.9|13950.3|13948.2|127
1590104100000|2020-05-21 23:35:00|13950.8|13948.7|13951.9|13949.8|13952.6|13950.5|13950.8|13948.7|114
1590104400000|2020-05-21 23:40:00|13952|13949.9|13951.3|13949.2|13952.1|13950|13950.2|13948.1|123
1590104700000|2020-05-21 23:45:00|13951.2|13949.1|13949.3|13947.2|13951.5|13949.4|13949.3|13947.2|196
1590105000000|2020-05-21 23:50:00|13949.4|13947.3|13948.1|13946|13949.9|13947.8|13947.5|13945.4|217
1590105300000|2020-05-21 23:55:00|13948|13945.9|13948|13945.9|13948.9|13946.9|13947.6|13945.5|185
1590105600000|2020-05-22 00:00:00|13947.9|13945.8|13945.9|13943.8|13948.1|13946.2|13942.9|13941.2|340
1590105900000|2020-05-22 00:05:00|13945.3|13943.2|13949.5|13947.4|13951.7|13949.6|13943.9|13941.8|371
1590106200000|2020-05-22 00:10:00|13949.2|13947.1|13950.7|13948.6|13951.5|13949.6|13948|13946|226
1590106500000|2020-05-22 00:15:00|13950.9|13948.8|13945.7|13943.6|13951.5|13949.4|13945.4|13943.4|207
1590106800000|2020-05-22 00:20:00|13945.6|13943.5|13943.8|13941.7|13946.8|13945|13943.8|13941.7|236
1590107100000|2020-05-22 00:25:00|13943.9|13941.8|13943.7|13941.6|13945|13942.9|13942.2|13940.4|213
1590107400000|2020-05-22 00:30:00|13943.1|13941|13943.7|13941.6|13944.9|13942.8|13942.8|13940.7|220
1590107700000|2020-05-22 00:35:00|13943.8|13941.7|13946.1|13944|13946.6|13944.5|13942.1|13940.4|270
1590108000000|2020-05-22 00:40:00|13946|13943.9|13948.1|13946|13948.6|13946.5|13945.2|13943.1|204
1590108300000|2020-05-22 00:45:00|13948.2|13946.1|13946.9|13944.8|13948.7|13946.7|13946.4|13944.3|169
1590108600000|2020-05-22 00:50:00|13947|13944.9|13948.4|13946.3|13950|13947.9|13945.3|13943.5|230
1590108900000|2020-05-22 00:55:00|13948.3|13946.2|13949.9|13948.6|13950.4|13948.6|13948.3|13946.2|156
1590109200000|2020-05-22 01:00:00|13950.3|13948.2|13950.3|13948.2|13950.4|13948.3|13946.6|13944.8|204
1590109500000|2020-05-22 01:05:00|13950.5|13948.4|13958.2|13956.1|13960.2|13958.1|13948.7|13946.9|468
1590109800000|2020-05-22 01:10:00|13958.1|13956|13951.5|13949.4|13958.8|13956.7|13950.2|13948.4|485
1590110100000|2020-05-22 01:15:00|13951.6|13949.5|13952.6|13950.5|13953.2|13951.1|13948.7|13947|405
1590110400000|2020-05-22 01:20:00|13952.5|13950.4|13951.6|13949.5|13953.7|13951.7|13949.4|13947.6|271
1590110700000|2020-05-22 01:25:00|13951.7|13949.6|13953.5|13951.4|13954.2|13952.1|13950.9|13949.1|271
1590111000000|2020-05-22 01:30:00|13953.4|13951.3|13956.5|13954.4|13957.3|13955.4|13952.7|13950.8|334
1590111300000|2020-05-22 01:35:00|13955.8|13954.5|13957.4|13955.3|13959.9|13958.1|13955.6|13953.7|419
1590111600000|2020-05-22 01:40:00|13957.3|13955.2|13964.3|13962.2|13964.4|13962.7|13956.6|13954.9|393
1590111900000|2020-05-22 01:45:00|13964.4|13962.3|13966.8|13964.7|13968.5|13967|13963.3|13961.7|412
1590112200000|2020-05-22 01:50:00|13966.9|13964.8|13961.9|13959.8|13967.1|13965.3|13961.3|13959.5|405
1590112500000|2020-05-22 01:55:00|13961.8|13960.5|13962|13959.9|13963.6|13961.5|13959.8|13957.8|357
1590112800000|2020-05-22 02:00:00|13961.6|13960.3|13964.6|13962.5|13968.1|13966.3|13961.6|13960|490
1590113100000|2020-05-22 02:05:00|13964.3|13963|13969.5|13968.2|13970.5|13968.9|13964.3|13962.4|432
1590113400000|2020-05-22 02:10:00|13969.6|13968.3|13979.4|13977.3|13980.4|13978.3|13968.1|13966.3|600
1590113700000|2020-05-22 02:15:00|13979.5|13977.4|13980.1|13978|13983.9|13981.8|13978|13976.1|482
1590114000000|2020-05-22 02:20:00|13979.7|13978.4|13978|13975.9|13980.2|13978.4|13977.2|13975.4|319
1590114300000|2020-05-22 02:25:00|13977.9|13975.8|13980.2|13978.1|13983|13980.9|13977.9|13975.8|391
1590114600000|2020-05-22 02:30:00|13980.5|13978.4|13975.9|13973.8|13982.6|13980.6|13975.8|13973.7|398
1590114900000|2020-05-22 02:35:00|13975.8|13973.7|13977.7|13975.6|13978.2|13976.3|13975|13973|332
1590115200000|2020-05-22 02:40:00|13977.6|13975.5|13978.6|13976.5|13980.3|13978.6|13976.2|13974.2|257
1590115500000|2020-05-22 02:45:00|13979|13976.9|13974.4|13973.1|13980|13978.2|13974.4|13972.8|369
1590115800000|2020-05-22 02:50:00|13974.8|13972.7|13983.1|13981.8|13984.3|13982.4|13974.5|13972.7|431
1590116100000|2020-05-22 02:55:00|13983|13981.7|13983.6|13981.5|13986|13984.1|13981.9|13980.4|402
1590116400000|2020-05-22 03:00:00|13983.3|13981.2|13984.2|13982.1|13984.8|13983.1|13980|13978.4|330
1590116700000|2020-05-22 03:05:00|13984.3|13982.2|13983|13981.7|13985.4|13983.6|13981.9|13980.1|325
1590117000000|2020-05-22 03:10:00|13983.4|13981.3|13985.1|13983|13985.3|13983.4|13982.4|13980.8|252
1590117300000|2020-05-22 03:15:00|13985.2|13983.1|13988.6|13986.5|13989.6|13988.3|13983.8|13982.1|287
1590117600000|2020-05-22 03:20:00|13988.7|13986.6|13993.1|13991.8|13993.5|13992.2|13988.1|13986.3|395
1590117900000|2020-05-22 03:25:00|13993.2|13991.9|13993.1|13991|13997.7|13995.9|13992.5|13990.5|484
1590118200000|2020-05-22 03:30:00|13993.2|13991.1|13998|13995.9|13998.2|13996.4|13992.4|13990.9|423
1590118500000|2020-05-22 03:35:00|13998.1|13996|14003.7|14001.6|14005.8|14004.1|13998.1|13996|407
1590118800000|2020-05-22 03:40:00|14003.8|14001.7|14003.1|14001|14004.2|14002.4|13998.7|13996.6|484
1590119100000|2020-05-22 03:45:00|14003.2|14001.1|14002.1|14000|14004.9|14003|13999.3|13997.6|532
1590119400000|2020-05-22 03:50:00|14002.2|14000.1|14000|13997.9|14002.7|14000.6|13998.4|13996.8|380
1590119700000|2020-05-22 03:55:00|13999.6|13997.5|13996.4|13994.3|14000.7|13998.6|13995.7|13994|460
1590120000000|2020-05-22 04:00:00|13996.6|13994.5|13998.5|13996.4|13999.4|13997.3|13994.7|13993|405
1590120300000|2020-05-22 04:05:00|13998.4|13996.3|13997.2|13995.1|14001.1|13999.4|13997.2|13995.1|307
1590120600000|2020-05-22 04:10:00|13996.9|13995.6|13996.7|13994.6|13997.3|13995.6|13995.2|13993.1|247
1590120900000|2020-05-22 04:15:00|13996.6|13994.5|13995.1|13993|13998|13995.9|13993.4|13992|463
1590121200000|2020-05-22 04:20:00|13995|13992.9|13998.7|13996.6|14001|13999.2|13994.8|13992.9|329
1590121500000|2020-05-22 04:25:00|13998.5|13997.2|13997.3|13995.2|13999.3|13997.6|13996.5|13994.8|321
1590121800000|2020-05-22 04:30:00|13997.8|13995.7|13994.6|13993.3|13998.1|13996.3|13994|13992.6|441
1590122100000|2020-05-22 04:35:00|13994.5|13993.2|13997.7|13995.6|13997.7|13996|13994.5|13992.8|352
1590122400000|2020-05-22 04:40:00|13997.8|13995.7|14000.1|13998|14000.7|13999|13997.1|13995.4|271
1590122700000|2020-05-22 04:45:00|13999.7|13998.4|13999.5|13998.2|14001|13999.4|13999|13997.5|221
1590123000000|2020-05-22 04:50:00|14000|13997.9|14000.4|13999.1|14001.3|13999.9|13998.6|13997.2|226
1590123300000|2020-05-22 04:55:00|14000.8|13998.7|14004.8|14002.7|14005.7|14003.9|14000.4|13998.7|277
1590123600000|2020-05-22 05:00:00|14004.9|14002.8|14007.9|14005.8|14008.1|14006|14002.5|14000.8|349
1590123900000|2020-05-22 05:05:00|14007.8|14005.7|14011.1|14009|14011.9|14010.3|14006.2|14004.6|390
1590124200000|2020-05-22 05:10:00|14011.2|14009.1|14010.7|14009.4|14018.2|14016.2|14010.6|14008.8|551
1590124500000|2020-05-22 05:15:00|14010.6|14009.3|14010.8|14009.5|14014.3|14012.6|14009.9|14008.4|481
1590124800000|2020-05-22 05:20:00|14010.9|14009.6|14013.7|14011.6|14013.9|14011.8|14009|14007.2|457
1590125100000|2020-05-22 05:25:00|14013.8|14011.7|14016.7|14014.6|14017.7|14015.6|14013|14011.2|325
1590125400000|2020-05-22 05:30:00|14017|14014.9|14011|14008.9|14017.3|14015.5|14010.4|14008.3|398
1590125700000|2020-05-22 05:35:00|14010.9|14008.8|14007.9|14005.8|14011.4|14009.7|14007.3|14005.6|398
1590126000000|2020-05-22 05:40:00|14007.7|14005.6|14007.7|14005.6|14009.4|14007.8|14006.4|14004.6|485
1590126300000|2020-05-22 05:45:00|14007.8|14005.7|14007.4|14005.3|14010.3|14008.2|14006|14004.2|499
1590126600000|2020-05-22 05:50:00|14007.5|14005.4|14006.1|14004|14007.5|14005.4|14004.1|14002.3|375
1590126900000|2020-05-22 05:55:00|14006|14003.9|14006.2|14004.1|14008.4|14006.8|14004.7|14002.6|433
1590127200000|2020-05-22 06:00:00|14006.1|14004|14003.4|14001.3|14007.9|14005.8|14001.4|13999.3|648
1590127500000|2020-05-22 06:05:00|14003.3|14001.2|14000.1|13998.8|14006.8|14004.7|14000|13998.4|506
1590127800000|2020-05-22 06:10:00|14000.4|13998.3|14004.9|14002.8|14007.6|14005.5|13998.9|13996.8|476
1590128100000|2020-05-22 06:15:00|14004.8|14002.7|14002.4|14001.1|14006.7|14005|14002.2|14000.6|416
1590128400000|2020-05-22 06:20:00|14002.8|14000.7|14005.5|14003.4|14008.3|14006.7|14002.5|14000.6|536
1590128700000|2020-05-22 06:25:00|14005.4|14003.3|14004.6|14002.5|14007.9|14006.2|14002.3|14000.7|441
1590129000000|2020-05-22 06:30:00|14004.9|14002.8|14008.4|14006.3|14009.8|14007.7|14004.8|14002.8|524
1590129300000|2020-05-22 06:35:00|14008.3|14006.2|14008.5|14006.4|14011.8|14009.7|14007.5|14005.4|533
1590129600000|2020-05-22 06:40:00|14008.6|14006.5|14012.6|14011.3|14014.5|14012.4|14008.4|14006.4|376
1590129900000|2020-05-22 06:45:00|14012.8|14011.5|14010.7|14009.4|14015.5|14013.9|14010.1|14008.5|404
1590130200000|2020-05-22 06:50:00|14010.8|14009.5|14012.2|14010.9|14013|14011|14008.8|14006.7|336
1590130500000|2020-05-22 06:55:00|14012.3|14011|14015.8|14013.7|14018.4|14016.7|14011|14009.3|441
1590130800000|2020-05-22 07:00:00|14015.9|14013.8|14022.7|14021.4|14024.5|14023.1|14014.3|14012.5|666
1590131100000|2020-05-22 07:05:00|14022.6|14021.3|14021.6|14019.5|14026.3|14024.5|14020.5|14018.8|655
1590131400000|2020-05-22 07:10:00|14021.7|14019.6|14024.7|14023.4|14026|14024.7|14021.4|14019.6|535
1590131700000|2020-05-22 07:15:00|14024.8|14023.5|14025.2|14023.1|14030|14028.5|14022.8|14021.2|642
1590132000000|2020-05-22 07:20:00|14025.3|14023.2|14018.9|14017.6|14025.8|14024.5|14017.9|14016.6|620
1590132300000|2020-05-22 07:25:00|14018.8|14017.5|14016.6|14014.5|14021|14019.3|14014|14012.1|579
1590132600000|2020-05-22 07:30:00|14016.5|14015.2|14015.4|14013.3|14018.1|14016.4|14013.9|14012.2|445
1590132900000|2020-05-22 07:35:00|14015.2|14013.1|14023.4|14021.3|14025.2|14023.1|14014.2|14012.7|676
1590133200000|2020-05-22 07:40:00|14023.5|14021.4|14024.8|14022.7|14027.3|14026|14023|14021|565
1590133500000|2020-05-22 07:45:00|14024.5|14022.4|14026.8|14024.7|14030.1|14028|14021.4|14019.9|682
1590133800000|2020-05-22 07:50:00|14026.7|14024.6|14029.5|14028.2|14030.6|14029.2|14024.2|14022.9|632
1590134100000|2020-05-22 07:55:00|14029.4|14028.1|14032.4|14031.1|14033.4|14032.1|14029.4|14028.1|511
1590134400000|2020-05-22 08:00:00|14032.3|14031|14029|14026.9|14034.7|14033.3|14026.1|14024.1|685
1590134700000|2020-05-22 08:05:00|14029.1|14027|14028.3|14026.2|14031.7|14029.6|14027.8|14025.8|493
1590135000000|2020-05-22 08:10:00|14028.5|14026.4|14027.6|14026.3|14031.2|14029.1|14026.2|14024.7|619
1590135300000|2020-05-22 08:15:00|14027.7|14026.4|14026.3|14024.2|14028.3|14026.6|14022.2|14020.6|654
1590135600000|2020-05-22 08:20:00|14026.2|14024.1|14031.5|14029.4|14032.5|14030.6|14025.9|14023.8|602
1590135900000|2020-05-22 08:25:00|14031.6|14029.5|14032.5|14030.4|14036|14034.7|14031|14029.3|639
1590136200000|2020-05-22 08:30:00|14032.6|14030.5|14027.4|14025.3|14033.4|14031.9|14024.4|14022.5|624
1590136500000|2020-05-22 08:35:00|14027|14025.7|14029.9|14027.8|14032.3|14030.2|14025.1|14023|537
1590136800000|2020-05-22 08:40:00|14029.8|14027.7|14026.4|14025.1|14030.4|14028.3|14025.9|14024.2|289
1590137100000|2020-05-22 08:45:00|14026.6|14025.3|14032.3|14030.2|14032.4|14030.9|14025|14023.2|438
1590137400000|2020-05-22 08:50:00|14032.2|14030.1|14031.2|14029.1|14035.3|14033.6|14029.5|14027.9|441
1590137700000|2020-05-22 08:55:00|14031.3|14029.2|14028.3|14026.2|14031.9|14030.6|14027.7|14026.1|379
1590138000000|2020-05-22 09:00:00|14028.2|14026.1|14025.8|14023.7|14032.5|14030.4|14024.1|14022.4|403
1590138300000|2020-05-22 09:05:00|14025.9|14023.8|14025.3|14023.2|14028.5|14026.6|14024.5|14022.9|397
1590138600000|2020-05-22 09:10:00|14025.2|14023.1|14023.1|14021|14027.7|14025.6|14022|14020.3|307
1590138900000|2020-05-22 09:15:00|14023.2|14021.1|14015.2|14013.1|14023.2|14021.8|14014.1|14012.3|544
1590139200000|2020-05-22 09:20:00|14014.9|14013.6|14010.7|14009.4|14014.9|14013.6|14006.8|14005.2|502
1590139500000|2020-05-22 09:25:00|14011|14008.9|14014.7|14012.6|14015.5|14013.8|14010|14008.4|514
1590139800000|2020-05-22 09:30:00|14014.8|14012.7|14016.4|14014.3|14019.1|14017.4|14013.9|14011.8|575
1590140100000|2020-05-22 09:35:00|14016.5|14014.4|14019|14016.9|14020.9|14019.6|14015.4|14013.8|502
1590140400000|2020-05-22 09:40:00|14019.1|14017|14017.3|14016|14020|14018.2|14014|14012.3|520
1590140700000|2020-05-22 09:45:00|14017.4|14016.1|14018.5|14016.4|14021.5|14019.7|14015.3|14013.6|568
1590141000000|2020-05-22 09:50:00|14018.6|14016.5|14023.2|14021.9|14024|14022.4|14018.1|14016.3|553
1590141300000|2020-05-22 09:55:00|14023.3|14022|14023.2|14021.9|14027|14025.1|14021.9|14020.2|618
1590141600000|2020-05-22 10:00:00|14023.4|14022.1|14019.4|14018.1|14024.7|14023.4|14017.9|14016.6|497
1590141900000|2020-05-22 10:05:00|14019.5|14018.2|14014.4|14012.3|14020|14018.5|14012.3|14010.6|589
1590142200000|2020-05-22 10:10:00|14014.3|14012.2|14007.1|14005.8|14014.6|14012.7|14005.8|14004.5|486
1590142500000|2020-05-22 10:15:00|14006.4|14005.1|14012.4|14010.3|14013.5|14012.2|14005.8|14004.1|505
1590142800000|2020-05-22 10:20:00|14012.3|14010.2|14017.2|14015.1|14019.1|14017.2|14010.4|14008.4|438
1590143100000|2020-05-22 10:25:00|14017.1|14015|14012.5|14010.4|14018.2|14016.1|14010.5|14008.4|499
1590143400000|2020-05-22 10:30:00|14012.4|14010.3|14014.3|14012.2|14014.4|14012.7|14010|14008.1|402
1590143700000|2020-05-22 10:35:00|14014.4|14012.3|14013|14011.7|14017.2|14015.7|14013|14011.4|334
1590144000000|2020-05-22 10:40:00|14012.9|14011.6|14017.4|14016.1|14019|14017.6|14012.9|14011.3|371
1590144300000|2020-05-22 10:45:00|14018.1|14016|14014.5|14013.2|14018.3|14016.4|14014.5|14012.9|375
1590144600000|2020-05-22 10:50:00|14014.4|14013.1|14015.2|14013.9|14016.8|14015|14013.6|14012|448
1590144900000|2020-05-22 10:55:00|14015.1|14013.8|14011.6|14009.5|14017.3|14015.7|14010.9|14009.4|371
1590145200000|2020-05-22 11:00:00|14011.5|14009.4|14013.1|14011.8|14014.2|14012.9|14009.3|14008|453
1590145500000|2020-05-22 11:05:00|14012.8|14011.5|14004|14002.7|14012.8|14011.5|14003.9|14002.6|422
1590145800000|2020-05-22 11:10:00|14004.1|14002.8|14007.7|14005.6|14007.8|14006.1|14000.3|13999|448
1590146100000|2020-05-22 11:15:00|14007.6|14005.5|14009|14007.7|14010.2|14008.5|14004.4|14002.9|382
1590146400000|2020-05-22 11:20:00|14008.8|14007.5|14008.6|14007.3|14013.5|14012.2|14007.8|14006.1|368
1590146700000|2020-05-22 11:25:00|14008.7|14007.4|14010.7|14009.4|14012.8|14011.1|14008.1|14006.5|388
1590147000000|2020-05-22 11:30:00|14011|14008.9|14017.8|14016.5|14019.4|14017.9|14010.6|14008.9|460
1590147300000|2020-05-22 11:35:00|14017.9|14016.6|14015.9|14014.6|14019.5|14017.6|14015.4|14013.6|419
1590147600000|2020-05-22 11:40:00|14015.8|14014.5|14014.9|14012.8|14017.2|14015.7|14012|14010.5|575
1590147900000|2020-05-22 11:45:00|14015.1|14013|14014.5|14013.2|14022.1|14020.8|14013.4|14011.4|519
1590148200000|2020-05-22 11:50:00|14014.4|14013.1|14011.7|14009.6|14015.1|14013.8|14006.9|14005.6|786
1590148500000|2020-05-22 11:55:00|14011.8|14009.7|14007.3|14006|14013.9|14012.2|14007|14005.5|696
1590148800000|2020-05-22 12:00:00|14007.8|14006.5|14007.8|14006.5|14011.3|14009.6|14006.4|14005.1|564
1590149100000|2020-05-22 12:05:00|14007.9|14006.6|14007.1|14005.8|14009.8|14008.5|14004.9|14003.6|371
1590149400000|2020-05-22 12:10:00|14007.2|14005.9|14007.2|14005.9|14010.1|14008.8|14004|14002.7|427
1590149700000|2020-05-22 12:15:00|14007.3|14006|14007|14005.7|14010.9|14009.6|14004.9|14003.6|418
1590150000000|2020-05-22 12:20:00|14007.3|14006|14011.2|14009.1|14016.2|14014.9|14007.3|14005.8|472
1590150300000|2020-05-22 12:25:00|14010.8|14009.5|14011.2|14004.2|14013.4|14011.4|14007.1|14004.2|560
1590150600000|2020-05-22 12:30:00|14011.8|14004.8|14015.7|14013.6|14019.7|14017.7|14008.2|14003.7|665
1590150900000|2020-05-22 12:35:00|14015.4|14014.1|14021.2|14019.9|14021.8|14020.1|14013.3|14011.4|550
1590151200000|2020-05-22 12:40:00|14021.3|14020|14024|14022.7|14025.6|14024|14016.3|14015|547
1590151500000|2020-05-22 12:45:00|14023.9|14022.6|14026.6|14024.5|14027.8|14026.2|14020|14018.2|476
1590151800000|2020-05-22 12:50:00|14026.5|14024.4|14033.1|14031.8|14033.5|14031.9|14024.9|14023.5|490
1590152100000|2020-05-22 12:55:00|14033.2|14031.9|14037|14035.7|14040.3|14038.5|14032|14030.3|526
1590152400000|2020-05-22 13:00:00|14036.9|14035.6|14031.1|14029|14041.8|14040.1|14029.8|14028.1|825
1590152700000|2020-05-22 13:05:00|14030.8|14029.5|14027.6|14025.5|14031.8|14030.2|14024.6|14023|606
1590153000000|2020-05-22 13:10:00|14027.7|14025.6|14034|14031.9|14034.8|14033.5|14025.8|14024.1|487
1590153300000|2020-05-22 13:15:00|14033.9|14031.8|14034|14031.9|14036.5|14034.8|14030.7|14028.6|598
1590153600000|2020-05-22 13:20:00|14033.9|14031.8|14028|14025.9|14034.9|14033.4|14027.4|14025.8|532
1590153900000|2020-05-22 13:25:00|14028.1|14026|14031.5|14030.2|14031.8|14030.4|14026.1|14024|523
1590154200000|2020-05-22 13:30:00|14031.4|14030.1|14043.6|14042.3|14044.9|14043|14029.7|14027.8|862
1590154500000|2020-05-22 13:35:00|14044.1|14042|14045.9|14043.8|14046.5|14045|14040.5|14039.2|940
1590154800000|2020-05-22 13:40:00|14046.1|14044|14045.6|14044.3|14046.6|14045.2|14041.8|14040.5|757
1590155100000|2020-05-22 13:45:00|14045.9|14043.8|14044.9|14042.8|14049.7|14047.9|14044.4|14042.3|778
1590155400000|2020-05-22 13:50:00|14045|14042.9|14041|14038.9|14046.8|14045|14037.4|14035.6|808
1590155700000|2020-05-22 13:55:00|14040.9|14038.8|14040.8|14038.7|14043.6|14042|14038|14036.1|716
1590156000000|2020-05-22 14:00:00|14040.9|14038.8|14042.5|14040.4|14044.3|14043|14039.6|14037.9|791
1590156300000|2020-05-22 14:05:00|14042.4|14040.3|14043.1|14041|14045.2|14043.8|14041|14039.3|609
1590156600000|2020-05-22 14:10:00|14043.2|14041.1|14044|14042.7|14045.4|14044.1|14039.2|14037.6|713
1590156900000|2020-05-22 14:15:00|14044.5|14042.4|14036.5|14034.4|14044.5|14042.9|14035.5|14034|746
1590157200000|2020-05-22 14:20:00|14036.6|14034.5|14036.2|14034.1|14036.6|14035|14030.7|14028.6|629
1590157500000|2020-05-22 14:25:00|14036.3|14034.2|14032|14029.9|14037.6|14036.2|14031.9|14029.8|484
1590157800000|2020-05-22 14:30:00|14031|14029.7|14028|14025.9|14032.4|14030.6|14024.7|14022.6|735
1590158100000|2020-05-22 14:35:00|14028.1|14026|14024.3|14022.2|14031.2|14029.4|14023.7|14021.9|633
1590158400000|2020-05-22 14:40:00|14024|14021.9|14032|14029.9|14032|14030.6|14022.5|14021|701
1590158700000|2020-05-22 14:45:00|14032.1|14030|14031.5|14029.4|14033.1|14031.5|14019.9|14018.1|813
1590159000000|2020-05-22 14:50:00|14031.2|14029.1|14031.3|14029.2|14033.1|14031|14026.7|14025|696
1590159300000|2020-05-22 14:55:00|14031.4|14029.3|14034|14032.7|14036.1|14034.3|14031.4|14029.3|698
1590159600000|2020-05-22 15:00:00|14034.3|14033|14030.5|14029.2|14036.8|14035.2|14026.4|14024.8|578
1590159900000|2020-05-22 15:05:00|14030.9|14028.8|14029.6|14028.3|14033.7|14032|14028.5|14026.8|580
1590160200000|2020-05-22 15:10:00|14029.5|14028.2|14028.8|14026.7|14031.7|14030.1|14027.1|14025.1|582
1590160500000|2020-05-22 15:15:00|14028.9|14026.8|14028.7|14026.6|14031.9|14030.1|14027.8|14026.2|421
1590160800000|2020-05-22 15:20:00|14028.6|14026.5|14028.8|14027.5|14030|14028.4|14026.2|14024.4|426
1590161100000|2020-05-22 15:25:00|14028.9|14027.6|14030.6|14029.3|14033.1|14031.5|14027.7|14026|518
1590161400000|2020-05-22 15:30:00|14030.7|14029.4|14026.9|14025.6|14031|14029.4|14025.6|14024.3|337
1590161700000|2020-05-22 15:35:00|14026.8|14025.5|14025.6|14024.3|14027.2|14025.9|14024.6|14023|351
1590162000000|2020-05-22 15:40:00|14025.7|14024.4|14027.8|14025.7|14028.4|14026.9|14024.5|14022.7|389
1590162300000|2020-05-22 15:45:00|14027.7|14025.6|14024.9|14022.8|14028.2|14026.6|14024.2|14022.6|367
1590162600000|2020-05-22 15:50:00|14025|14022.9|14022.2|14020.9|14027.2|14025.6|14022.1|14020.8|334
1590162900000|2020-05-22 15:55:00|14022.1|14020.8|14023.3|14022|14025.5|14024.2|14021.7|14020.4|363
1590163200000|2020-05-22 16:00:00|14023.1|14021.8|14018.6|14017.3|14026.4|14024.7|14018.5|14016.9|414
1590163500000|2020-05-22 16:05:00|14018.5|14017.2|14023.6|14022.3|14024.1|14022.5|14016.7|14015|431
1590163800000|2020-05-22 16:10:00|14024|14021.9|14022.3|14020.2|14024.8|14023.1|14020.3|14018.8|457
1590164100000|2020-05-22 16:15:00|14022.4|14020.3|14020.6|14019.3|14024.8|14023.5|14020.2|14018.5|366
1590164400000|2020-05-22 16:20:00|14020.7|14019.4|14022.5|14020.4|14023.4|14021.7|14019.4|14017.8|333
1590164700000|2020-05-22 16:25:00|14022.4|14020.3|14019|14016.9|14022.5|14020.5|14017.6|14016|326
1590165000000|2020-05-22 16:30:00|14018.9|14016.8|14021.4|14019.3|14022.4|14020.4|14016.2|14014.8|302
1590165300000|2020-05-22 16:35:00|14021.5|14019.4|14020.7|14019.4|14022.4|14020.7|14020|14018.4|255
1590165600000|2020-05-22 16:40:00|14020.6|14019.3|14020.7|14019.4|14021.8|14020.1|14020.2|14018.6|258
1590165900000|2020-05-22 16:45:00|14020.2|14018.9|14019.6|14018.3|14020.8|14019.5|14018.3|14016.6|264
1590166200000|2020-05-22 16:50:00|14019.7|14018.4|14017.3|14015.2|14020|14018.5|14016.5|14014.8|253
1590166500000|2020-05-22 16:55:00|14017.2|14015.1|14016.4|14014.3|14017.2|14015.6|14012.9|14011.6|503
1590166800000|2020-05-22 17:00:00|14016.3|14014.2|14008.9|14007.6|14016.4|14014.5|14008.7|14007.1|534
1590167100000|2020-05-22 17:05:00|14009|14007.7|14011|14009.7|14011.7|14009.9|14008.9|14007.3|268
1590167400000|2020-05-22 17:10:00|14010.9|14009.6|14010.5|14008.4|14015.3|14013.4|14008.9|14007.1|381
1590167700000|2020-05-22 17:15:00|14010.4|14008.3|14010.3|14008.2|14011.4|14009.8|14009.4|14007.4|254
1590168000000|2020-05-22 17:20:00|14009.7|14008.4|14003.3|14001.2|14010.4|14008.5|14003.2|14001.1|261
1590168300000|2020-05-22 17:25:00|14003.4|14001.3|14006.3|14004.2|14006.5|14004.8|14000.7|13999|328
1590168600000|2020-05-22 17:30:00|14006|14003.9|14010.3|14008.2|14010.3|14008.2|14004.7|14002.7|219
1590168900000|2020-05-22 17:35:00|14010.4|14008.3|14011.5|14009.4|14012.6|14010.6|14010|14008.3|282
1590169200000|2020-05-22 17:40:00|14011.4|14009.3|14010.7|14008.6|14012.6|14010.6|14010.1|14008.4|247
1590169500000|2020-05-22 17:45:00|14010.4|14008.3|14007.6|14005.5|14010.6|14008.5|14006.2|14004.3|420
1590169800000|2020-05-22 17:50:00|14007.5|14005.4|14012.4|14010.3|14012.6|14010.9|14007.3|14005.2|314
1590170100000|2020-05-22 17:55:00|14012.3|14010.2|14004|14001.9|14012.4|14010.8|14002.6|14000.5|329
1590170400000|2020-05-22 18:00:00|14004.1|14002|13997.2|13995.1|14004.8|14002.7|13997.1|13995|418
1590170700000|2020-05-22 18:05:00|13996.6|13995.3|13996.8|13994.7|13998.6|13996.8|13995.8|13994|346
1590171000000|2020-05-22 18:10:00|13996.6|13994.5|13991|13988.9|13997.5|13995.5|13989|13987.2|362
1590171300000|2020-05-22 18:15:00|13990.8|13988.7|13991.2|13989.1|13993.3|13991.3|13989.2|13987.3|382
1590171600000|2020-05-22 18:20:00|13990.8|13989.5|13989.7|13987.6|13993|13991.4|13989.3|13987.6|301
1590171900000|2020-05-22 18:25:00|13989|13987.7|13990.6|13988.5|13992.4|13990.6|13989|13987.3|394
1590172200000|2020-05-22 18:30:00|13990.5|13988.4|13992.9|13990.8|13993.2|13991.4|13989.4|13987.5|215
1590172500000|2020-05-22 18:35:00|13992.8|13990.7|13992.6|13991.3|13993.9|13992.2|13992.3|13990.5|172
1590172800000|2020-05-22 18:40:00|13992.5|13991.2|13996|13994.7|13996.6|13995.3|13992.3|13990.5|275
1590173100000|2020-05-22 18:45:00|13995.9|13994.6|13994.2|13992.1|13997.9|13996.1|13993.6|13991.6|236
1590173400000|2020-05-22 18:50:00|13994.3|13992.2|13998.5|13996.4|13998.9|13997.1|13993.8|13992.1|234
1590173700000|2020-05-22 18:55:00|13997.5|13996.2|13996.8|13994.7|13998.4|13996.6|13996.3|13994.5|285
1590174000000|2020-05-22 19:00:00|13996.7|13994.6|13992.1|13990|13997.3|13995.3|13991.4|13989.9|299
1590174300000|2020-05-22 19:05:00|13991.8|13990.5|13988.7|13986.6|13992.6|13990.9|13988.6|13986.5|310
1590174600000|2020-05-22 19:10:00|13988.6|13986.5|13986.9|13984.8|13989.8|13988.1|13985.8|13984.1|296
1590174900000|2020-05-22 19:15:00|13986.8|13984.7|13990.1|13988|13990.9|13989.2|13986.4|13984.6|243
1590175200000|2020-05-22 19:20:00|13989.8|13988.5|13994|13991.9|13996.7|13994.9|13989.4|13987.3|351
1590175500000|2020-05-22 19:25:00|13993.7|13991.6|13993.6|13991.5|13997.2|13995.1|13993.5|13991.4|289
1590175800000|2020-05-22 19:30:00|13993.4|13991.3|13988|13985.9|13994.5|13992.5|13987.7|13985.6|293
1590176100000|2020-05-22 19:35:00|13987.9|13985.8|13989|13986.9|13991|13989.3|13987.8|13985.7|327
1590176400000|2020-05-22 19:40:00|13989.1|13987|13987.1|13985|13989.6|13987.5|13986.8|13984.7|293
1590176700000|2020-05-22 19:45:00|13987.2|13985.1|13985.4|13983.3|13987.6|13985.5|13984.5|13982.7|249
1590177000000|2020-05-22 19:50:00|13985.1|13983|13984.6|13983.3|13986.7|13985|13984.4|13982.6|351
1590177300000|2020-05-22 19:55:00|13984.7|13983.4|13986.8|13984.7|13986.8|13984.8|13983.5|13982|341
1590177600000|2020-05-22 20:00:00|13986.4|13984.3|13984.8|13982.7|13987.9|13986.2|13984.5|13982.4|377
1590177900000|2020-05-22 20:05:00|13984.9|13982.8|13986.9|13984.8|13987.1|13985|13984.6|13982.5|180
1590178200000|2020-05-22 20:10:00|13987|13984.9|13985.7|13983.6|13987|13984.9|13983.8|13981.7|141
1590178500000|2020-05-22 20:15:00|13985.8|13983.7|13989.5|13987.4|13992.1|13990|13985.1|13983|284
1590178800000|2020-05-22 20:20:00|13989.6|13987.5|13987.2|13985.1|13989.8|13987.7|13986.5|13984.4|286
1590179100000|2020-05-22 20:25:00|13987.1|13985|13991.2|13989.1|13992|13989.9|13985.9|13983.8|267
1590179400000|2020-05-22 20:30:00|13991.3|13989.2|13993.8|13991.7|13994.2|13992.1|13988.2|13986.1|313
1590179700000|2020-05-22 20:35:00|13993.9|13991.8|13994.9|13992.8|13998.7|13996.6|13993.3|13991.2|427
1590180000000|2020-05-22 20:40:00|13994.8|13992.7|13995.3|13993.2|13996.1|13994|13993.5|13991.4|343
1590180300000|2020-05-22 20:45:00|13995.1|13993|13999|13996.9|14001.4|13999.3|13994|13991.9|412
1590180600000|2020-05-22 20:50:00|13998.9|13996.8|14005.4|14003.1|14006.4|14003.3|13998.9|13996.1|565
1590180900000|2020-05-22 20:55:00|14006|14002.7|14011.6|14005.4|14013.6|14006.6|13998|13991|488
1590350400000|2020-05-24 20:00:00|13999.7|13991.2|13999.7|13991.2|13999.8|13991.3|13999.7|13991.2|57
1590350700000|2020-05-24 20:05:00|13999.8|13991.3|13999.7|13991.2|13999.8|13991.3|13999.7|13991.2|54
1590351000000|2020-05-24 20:10:00|13999.8|13991.3|13999.7|13991.2|13999.8|13991.3|13999.7|13991.2|62
1590351300000|2020-05-24 20:15:00|13999.8|13991.3|13999.7|13991.2|13999.8|13991.3|13999.7|13991.2|58
1590351600000|2020-05-24 20:20:00|13999.8|13991.3|13999.8|13991.3|13999.8|13991.3|13999.7|13991.2|59
1590351900000|2020-05-24 20:25:00|13999.7|13991.2|13999.7|13991.2|13999.8|13991.3|13999.7|13991.2|57
1590352200000|2020-05-24 20:30:00|13999.8|13991.3|14003.1|13990.1|14003.3|13991.3|13996.7|13986|56
1590352500000|2020-05-24 20:35:00|14003|13990|13996.8|13988.3|14003|13990|13996.8|13986|8
1590352800000|2020-05-24 20:40:00|13997.7|13986.8|13998.1|13988.6|14000.9|13989|13994.8|13986.3|9
1590353100000|2020-05-24 20:45:00|13998|13987.4|13993.8|13985.3|13998|13988.6|13993.2|13985.3|18
1590353400000|2020-05-24 20:50:00|13995.8|13988|13995.3|13988|13995.8|13988|13994.7|13986|11
1590353700000|2020-05-24 20:55:00|13994.1|13985.4|13994.7|13986.7|13995.3|13988|13993.6|13984.5|18
1590354000000|2020-05-24 21:00:00|13995.3|13988|13997|13990.7|13999.7|13990.7|13993.7|13986|38
1590354300000|2020-05-24 21:05:00|13996.6|13988|13997.6|13989|13998.1|13991|13995.7|13987.7|81
1590354600000|2020-05-24 21:10:00|13997.7|13989.1|13997.9|13989.7|14000.6|13991|13995.2|13987.8|94
1590354900000|2020-05-24 21:15:00|13997.7|13989.5|14003.6|13990.6|14009|13996|13995.2|13986.8|114
1590355200000|2020-05-24 21:20:00|14003.1|13990.1|14004.9|13991.9|14008.1|13995.1|14002.7|13990.1|83
1590355500000|2020-05-24 21:25:00|14005.3|13992.3|14005.1|13992.1|14007.5|13994.5|14002.1|13991.6|41
1590355800000|2020-05-24 21:30:00|14005.2|13992.2|14001.4|13992.9|14006.8|13994.2|13999.1|13991.2|148
1590356100000|2020-05-24 21:35:00|14001.3|13992.6|14000.7|13993.6|14004|13994|13999.6|13989.1|91
1590356400000|2020-05-24 21:40:00|14000.6|13993.5|14000.9|13992.1|14003.2|13994.2|14000.1|13989.6|104
1590356700000|2020-05-24 21:45:00|14000.7|13991|13999|13995.9|14007.1|13995.9|13996.6|13989.9|120
1590357000000|2020-05-24 21:50:00|13999.2|13996.1|13998.8|13989.7|14007.3|13996.1|13995.1|13987.1|115
1590357300000|2020-05-24 21:55:00|14000.3|13987.3|13999.1|13990.5|14001.8|13993.8|13996.6|13987.3|50
1590357600000|2020-05-24 22:00:00|13999.2|13990.4|13998.6|13996.5|14001.7|13998|13994.1|13989.4|288
1590357900000|2020-05-24 22:05:00|13999.8|13995.3|14000.4|13998.3|14001.3|13998.6|13997.9|13995.3|150
1590358200000|2020-05-24 22:10:00|14000.5|13998.4|14002.4|14000.3|14004.3|14002.1|13999.3|13997.1|252
1590358500000|2020-05-24 22:15:00|14002.5|14000.1|13998|13995.4|14002.5|14000.3|13995.9|13993.6|329
1590358800000|2020-05-24 22:20:00|13998.2|13995.3|13997.7|13995.6|13999.2|13996.6|13995.2|13992.9|215
1590359100000|2020-05-24 22:25:00|13997.6|13995.5|13995.8|13993.7|13997.6|13995.5|13995.2|13993.1|172
1590359400000|2020-05-24 22:30:00|13995.7|13993.6|13997.3|13995.2|13998.5|13996.4|13995.6|13993.5|126
1590359700000|2020-05-24 22:35:00|13997.2|13995.1|13997|13994.9|13998.2|13996.1|13995.8|13993.7|171
1590360000000|2020-05-24 22:40:00|13997.1|13995|13992.9|13990.8|13997.4|13995.3|13992.9|13990.8|191
1590360300000|2020-05-24 22:45:00|13992.8|13990.7|13987.4|13985.3|13993.7|13991.6|13987.3|13985.2|200
1590360600000|2020-05-24 22:50:00|13987.5|13985.4|13987.1|13985|13988.2|13986.1|13983.6|13981.5|254
1590360900000|2020-05-24 22:55:00|13987.3|13985.2|13989.3|13987.2|13989.6|13987.5|13985.6|13983.5|201
1590361200000|2020-05-24 23:00:00|13989.5|13987.4|13986|13983.9|13989.5|13987.9|13985.8|13983.7|232
1590361500000|2020-05-24 23:05:00|13985.9|13983.8|13986.2|13984.1|13989.2|13987.1|13985.8|13983.7|224
1590361800000|2020-05-24 23:10:00|13985.9|13983.8|13987.9|13985.8|13987.9|13985.8|13984.9|13982.8|219
1590362100000|2020-05-24 23:15:00|13987.8|13985.7|13990.1|13988|13990.2|13988.1|13987.2|13985.1|216
1590362400000|2020-05-24 23:20:00|13990.2|13988.1|13987.5|13985.4|13990.6|13988.5|13986.8|13984.7|208
1590362700000|2020-05-24 23:25:00|13987.6|13985.5|13988.3|13986.2|13989.2|13987.1|13987.2|13985.1|238
1590363000000|2020-05-24 23:30:00|13988.2|13986.1|13989.2|13987.1|13990.3|13988.2|13987.3|13985.2|303
1590363300000|2020-05-24 23:35:00|13989.1|13987|13988.2|13986.1|13989.6|13987.5|13988.1|13986|253
1590363600000|2020-05-24 23:40:00|13988.3|13986.2|13987.8|13985.7|13988.8|13986.7|13986.5|13984.4|249
1590363900000|2020-05-24 23:45:00|13987.7|13985.6|13987.8|13985.7|13989.2|13987.1|13986.2|13984.1|265
1590364200000|2020-05-24 23:50:00|13987.7|13985.6|13985.5|13983.4|13987.8|13985.7|13984|13981.9|275
1590364500000|2020-05-24 23:55:00|13984.6|13982.5|13987.1|13985|13987.9|13985.8|13984.3|13982.2|192
1590364800000|2020-05-25 00:00:00|13987.2|13985.1|13988.5|13986.4|13989.8|13987.7|13985.7|13983.6|306
1590365100000|2020-05-25 00:05:00|13988.6|13986.5|13989.9|13987.8|13990.7|13988.6|13988.6|13986.5|315
1590365400000|2020-05-25 00:10:00|13990|13987.9|13987.1|13985|13990.1|13988|13986.4|13984.3|307
1590365700000|2020-05-25 00:15:00|13987|13984.9|13985.6|13984.3|13987.8|13985.7|13983.3|13981.8|498
1590366000000|2020-05-25 00:20:00|13985.7|13984.4|13984|13981.9|13986.3|13984.7|13983.8|13981.7|284
1590366300000|2020-05-25 00:25:00|13984.1|13982|13983.7|13981.6|13985.8|13984.1|13983.6|13981.5|308
1590366600000|2020-05-25 00:30:00|13983.4|13981.3|13983.5|13981.4|13984.4|13982.3|13979.9|13978.3|449
1590366900000|2020-05-25 00:35:00|13983.3|13981.2|13985.5|13983.4|13986.1|13984.4|13982.8|13980.7|243
1590367200000|2020-05-25 00:40:00|13985.4|13983.3|13987.7|13985.6|13988.2|13986.4|13984.9|13983.2|300
1590367500000|2020-05-25 00:45:00|13987.6|13985.5|13988.5|13986.4|13989.6|13987.5|13987.2|13985.4|172
1590367800000|2020-05-25 00:50:00|13988.6|13986.5|13990.5|13988.4|13990.9|13989.2|13988.4|13986.3|235
1590368100000|2020-05-25 00:55:00|13990.4|13988.3|13990.3|13988.2|13993.2|13991.5|13990.2|13988.1|386
1590368400000|2020-05-25 01:00:00|13990.2|13988.1|13994.3|13993|13995|13993.3|13987.7|13985.9|377
1590368700000|2020-05-25 01:05:00|13994.2|13992.9|13998.9|13996.8|14000.4|13998.3|13994.2|13992.4|647
1590369000000|2020-05-25 01:10:00|13998.8|13996.7|14004.1|14002|14004.9|14002.8|13998|13995.9|461
1590369300000|2020-05-25 01:15:00|14004|14001.9|14000.5|13998.4|14004.7|14002.7|13999.5|13997.7|572
1590369600000|2020-05-25 01:20:00|14000.4|13998.3|13997.3|13995.2|14002.1|14000|13996.6|13994.5|545
1590369900000|2020-05-25 01:25:00|13997.6|13995.5|13999.6|13997.5|14001.3|13999.6|13996.5|13994.4|459
1590370200000|2020-05-25 01:30:00|13999.7|13997.6|14006.6|14004.5|14008.9|14007.1|13998.5|13996.9|566
1590370500000|2020-05-25 01:35:00|14007|14004.9|14005.3|14003.2|14007.7|14005.6|14004.4|14002.6|451
1590370800000|2020-05-25 01:40:00|14004.8|14002.7|14001.5|13999.4|14005.4|14003.3|13999.9|13997.8|397
1590371100000|2020-05-25 01:45:00|14001.4|13999.3|13996.2|13994.1|14001.7|13999.6|13995.9|13993.8|339
1590371400000|2020-05-25 01:50:00|13996.1|13994|13995.4|13993.3|13996.4|13994.3|13992.8|13990.7|395
1590371700000|2020-05-25 01:55:00|13995.3|13993.2|13992.5|13990.4|13995.7|13994|13992.1|13990.4|336
1590372000000|2020-05-25 02:00:00|13992.6|13990.5|13993.5|13991.4|13995.1|13993|13991.8|13990.3|346
1590372300000|2020-05-25 02:05:00|13993.4|13991.3|13995.1|13993|13995.6|13993.5|13993.2|13991.1|385
1590372600000|2020-05-25 02:10:00|13995|13992.9|13998.3|13996.2|13998.3|13996.2|13993.9|13991.8|322
1590372900000|2020-05-25 02:15:00|13998.4|13996.3|13995.8|13993.7|13999.7|13997.6|13995|13993.3|387
1590373200000|2020-05-25 02:20:00|13995.6|13993.5|13999.2|13997.1|13999.5|13997.4|13994.3|13992.5|341
1590373500000|2020-05-25 02:25:00|13999.1|13997|13998.2|13996.1|13999.2|13997.3|13995.7|13993.7|282
1590373800000|2020-05-25 02:30:00|13998.4|13996.3|13997.8|13995.7|13998.7|13996.9|13997.5|13995.4|344
1590374100000|2020-05-25 02:35:00|13997.7|13995.6|13995.9|13993.8|13998.4|13996.7|13995.3|13993.7|270
1590374400000|2020-05-25 02:40:00|13995.8|13993.7|13995.8|13993.7|13997|13995.3|13994.3|13992.8|334
1590374700000|2020-05-25 02:45:00|13995.9|13993.8|13999.6|13997.5|13999.8|13998|13994.9|13993.2|292
1590375000000|2020-05-25 02:50:00|13999.9|13997.8|13997.5|13996.2|13999.9|13997.8|13996.6|13995|322
1590375300000|2020-05-25 02:55:00|13997.4|13996.1|13998.4|13997.1|13998.7|13997.1|13996.4|13994.6|266
1590375600000|2020-05-25 03:00:00|13998.3|13997|13997|13994.9|13998.8|13997.1|13996.6|13994.8|258
1590375900000|2020-05-25 03:05:00|13997.1|13995|13994.1|13992|13997.1|13995.4|13992.9|13991|232
1590376200000|2020-05-25 03:10:00|13994|13991.9|13993.6|13991.5|13994.3|13992.3|13993.3|13991.2|173
1590376500000|2020-05-25 03:15:00|13993.4|13991.3|13995|13992.9|13995.1|13993|13991.2|13989.6|246
1590376800000|2020-05-25 03:20:00|13995.1|13993|13993.4|13991.3|13995.8|13994.3|13993.1|13991.1|234
1590377100000|2020-05-25 03:25:00|13993.5|13991.4|13994.6|13992.5|13995.6|13993.5|13992.2|13990.2|219
1590377400000|2020-05-25 03:30:00|13994.9|13992.8|13995.4|13993.3|13996|13994.2|13994.5|13992.4|163
1590377700000|2020-05-25 03:35:00|13995.3|13993.2|13995.4|13993.3|13996.9|13994.8|13994.8|13992.7|175
1590378000000|2020-05-25 03:40:00|13995.3|13993.2|13995.3|13993.2|13996|13994.2|13993.6|13991.9|197
1590378300000|2020-05-25 03:45:00|13995.4|13993.3|13992.7|13991.4|13995.7|13993.6|13991.8|13990.1|197
1590378600000|2020-05-25 03:50:00|13993.1|13991|13993.4|13991.3|13994.7|13992.6|13992.1|13990.4|233
1590378900000|2020-05-25 03:55:00|13993.3|13991.2|13993.5|13991.4|13994.4|13992.3|13992.2|13990.3|147
1590379200000|2020-05-25 04:00:00|13993.4|13991.3|13992.7|13990.6|13993.7|13991.6|13992|13990.1|166
1590379500000|2020-05-25 04:05:00|13992.8|13990.7|13991.6|13989.5|13993|13991.3|13991.3|13989.2|189
1590379800000|2020-05-25 04:10:00|13991.5|13989.4|13990.8|13989.5|13991.6|13989.8|13988.7|13987.1|276
1590380100000|2020-05-25 04:15:00|13990.9|13989.6|13990.5|13988.4|13991.8|13990.2|13989.8|13987.7|213
1590380400000|2020-05-25 04:20:00|13990.6|13988.5|13991.4|13990.1|13991.9|13990.6|13988.6|13987.1|237
1590380700000|2020-05-25 04:25:00|13991.7|13990.4|13989.8|13987.7|13993.4|13991.7|13989.6|13987.5|255
1590381000000|2020-05-25 04:30:00|13989.7|13987.6|13988|13985.9|13989.7|13987.7|13987.6|13985.5|141
1590381300000|2020-05-25 04:35:00|13988.1|13986|13990.4|13988.3|13991.3|13989.2|13987.8|13985.9|168
1590381600000|2020-05-25 04:40:00|13990.6|13988.5|13990.2|13988.1|13991.5|13989.4|13989.7|13987.8|218
1590381900000|2020-05-25 04:45:00|13990|13987.9|13990.8|13988.7|13990.9|13988.8|13988|13986.3|186
1590382200000|2020-05-25 04:50:00|13990.6|13988.5|13990.9|13988.8|13991.1|13989.4|13989.8|13988|117
1590382500000|2020-05-25 04:55:00|13991|13988.9|13990.2|13988.9|13991.3|13989.2|13989.9|13987.8|177
1590382800000|2020-05-25 05:00:00|13990.1|13988.8|13989.4|13987.3|13991.2|13989.3|13987.6|13986.1|188
1590383100000|2020-05-25 05:05:00|13989.5|13987.4|13990.5|13988.4|13990.8|13988.7|13988.9|13987.2|156
1590383400000|2020-05-25 05:10:00|13990.4|13988.3|13988.7|13986.6|13990.7|13988.6|13987.6|13985.9|194
1590383700000|2020-05-25 05:15:00|13988.6|13986.5|13989.2|13987.1|13990.4|13988.3|13988|13985.9|195
1590384000000|2020-05-25 05:20:00|13989.3|13987.2|13990.9|13988.8|13991|13988.9|13989.2|13987.1|170
1590384300000|2020-05-25 05:25:00|13990.8|13988.7|13990.2|13988.1|13991.4|13989.3|13989.6|13987.7|144
1590384600000|2020-05-25 05:30:00|13990.3|13988.2|13993.1|13991|13993.3|13991.2|13989.5|13987.4|163
1590384900000|2020-05-25 05:35:00|13993|13990.9|13994.3|13992.2|13994.6|13992.5|13992.7|13990.8|225
1590385200000|2020-05-25 05:40:00|13994.9|13992.8|13995.5|13993.4|13997.3|13995.2|13994.8|13992.7|240
1590385500000|2020-05-25 05:45:00|13995.4|13993.3|13994.8|13993.5|13996.4|13994.6|13993.6|13991.7|230
1590385800000|2020-05-25 05:50:00|13995.2|13993.1|13997.4|13995.3|13999.1|13997.3|13994.6|13992.7|247
1590386100000|2020-05-25 05:55:00|13997.3|13995.2|13993.9|13991.8|13997.3|13995.6|13993.3|13991.6|230
1590386400000|2020-05-25 06:00:00|13994.3|13992.2|13994.1|13992|13995|13993.3|13991.3|13989.2|482
1590386700000|2020-05-25 06:05:00|13993.9|13992.6|13993.9|13991.8|13995.4|13993.7|13990.2|13988.1|329
1590387000000|2020-05-25 06:10:00|13994|13991.9|13993.9|13991.8|13996.1|13994.3|13990.9|13989.2|383
1590387300000|2020-05-25 06:15:00|13993.8|13991.7|13992.3|13990.2|13993.8|13991.7|13991.2|13989.4|403
1590387600000|2020-05-25 06:20:00|13992.5|13990.4|13992.9|13990.8|13996|13994|13991.6|13990|372
1590387900000|2020-05-25 06:25:00|13993|13990.9|13992.9|13990.8|13995.3|13993.2|13992.5|13990.4|249
1590388200000|2020-05-25 06:30:00|13993|13990.9|13991.3|13989.2|13993.3|13991.6|13990.7|13988.9|326
1590388500000|2020-05-25 06:35:00|13991.2|13989.1|13989.8|13987.7|13991.5|13989.4|13989.2|13987.4|246
1590388800000|2020-05-25 06:40:00|13989.4|13988.1|13988.7|13986.6|13989.4|13988.1|13986.9|13985.2|185
1590389100000|2020-05-25 06:45:00|13988.6|13986.5|13991.5|13989.4|13992.3|13990.2|13988.6|13986.5|254
1590389400000|2020-05-25 06:50:00|13991.6|13989.5|13993.5|13991.4|13993.7|13992|13991.5|13989.4|263
1590389700000|2020-05-25 06:55:00|13993.4|13991.3|13994.1|13992|13995.5|13993.8|13991.5|13989.8|305
1590390000000|2020-05-25 07:00:00|13994.3|13992.2|13997.5|13995.4|13998.1|13996.4|13994.1|13992|477
1590390300000|2020-05-25 07:05:00|13997.6|13995.5|13995.1|13993|13997.9|13996.3|13993.7|13991.9|462
1590390600000|2020-05-25 07:10:00|13995.2|13993.1|13995.1|13993|13998.1|13996.4|13993.9|13991.9|376
1590390900000|2020-05-25 07:15:00|13995|13992.9|14001|13998.9|14003.2|14001.1|13995|13992.9|331
1590391200000|2020-05-25 07:20:00|14001.1|13999|13997.5|13995.4|14001.2|13999.1|13997|13995.1|316
1590391500000|2020-05-25 07:25:00|13997.6|13995.5|13998.7|13996.6|13999.4|13997.3|13996.1|13994.2|384
1590391800000|2020-05-25 07:30:00|13998.8|13996.7|13999.1|13997.8|14001|13999.2|13996.9|13994.9|449
1590392100000|2020-05-25 07:35:00|13999|13997.7|13994.7|13993.4|14000.7|13999.1|13993.8|13992|458
1590392400000|2020-05-25 07:40:00|13994.6|13993.3|13995.3|13993.2|13995.9|13993.9|13993.6|13991.7|298
1590392700000|2020-05-25 07:45:00|13995.2|13993.1|13996.3|13994.2|13997.5|13995.6|13994|13991.9|283
1590393000000|2020-05-25 07:50:00|13996.6|13994.5|13993.5|13991.4|13996.8|13995|13992.8|13990.7|344
1590393300000|2020-05-25 07:55:00|13993.7|13991.6|13998.1|13996|13998.2|13996.5|13993.5|13991.4|391
1590393600000|2020-05-25 08:00:00|13998|13995.9|14002.8|14001.5|14003.1|14001.5|13996.7|13994.8|342
1590393900000|2020-05-25 08:05:00|14003.1|14001.8|13999.1|13997.8|14004|14002.3|13998.1|13996|342
1590394200000|2020-05-25 08:10:00|13999.4|13997.3|13999.7|13997.6|14000.1|13998.4|13998|13996.3|313
1590394500000|2020-05-25 08:15:00|13999.8|13997.7|13999|13997.7|14000|13998.4|13996.3|13994.2|339
1590394800000|2020-05-25 08:20:00|13999.1|13997.8|13996.2|13994.9|13999.6|13997.9|13996.2|13994.4|212
1590395100000|2020-05-25 08:25:00|13996.1|13994.8|13997.5|13995.4|13999.2|13997.4|13995.5|13993.9|333
1590395400000|2020-05-25 08:30:00|13997.4|13995.3|13992.5|13991.2|13997.4|13995.7|13990.9|13989.3|461
1590395700000|2020-05-25 08:35:00|13992.6|13991.3|13992.7|13990.6|13995.2|13993.3|13991.6|13989.9|275
1590396000000|2020-05-25 08:40:00|13992.6|13990.5|13987.7|13986.4|13993.4|13991.7|13987.1|13985.5|383
1590396300000|2020-05-25 08:45:00|13988|13985.9|13980.6|13978.5|13988.4|13986.3|13979|13977.4|638
1590396600000|2020-05-25 08:50:00|13980.7|13978.6|13982.4|13980.3|13983.3|13981.6|13979.6|13977.6|445
1590396900000|2020-05-25 08:55:00|13982.3|13980.2|13979.1|13977|13982.3|13980.2|13978.1|13976.4|371
1590397200000|2020-05-25 09:00:00|13978.7|13976.6|13980.2|13978.1|13980.2|13978.2|13975.9|13974.2|410
1590397500000|2020-05-25 09:05:00|13979.7|13978.4|13981.1|13979|13981.9|13979.8|13979.4|13977.3|326
1590397800000|2020-05-25 09:10:00|13980.9|13978.8|13981.2|13979.1|13982.1|13980.3|13979.9|13978|303
1590398100000|2020-05-25 09:15:00|13981.1|13979|13982.1|13980|13982.1|13980.4|13979.6|13977.9|354
1590398400000|2020-05-25 09:20:00|13982.2|13980.1|13981|13979.7|13982.9|13980.8|13980.9|13978.9|225
1590398700000|2020-05-25 09:25:00|13980.9|13979.6|13980.6|13978.5|13981.5|13979.6|13979.8|13977.7|234
1590399000000|2020-05-25 09:30:00|13980.5|13978.4|13980.3|13978.2|13981.6|13979.9|13979.1|13977.4|275
1590399300000|2020-05-25 09:35:00|13980.4|13978.3|13978.6|13976.5|13980.5|13978.4|13978|13976.5|193
1590399600000|2020-05-25 09:40:00|13978.7|13976.6|13976.8|13974.7|13978.7|13976.6|13976|13974.3|319
1590399900000|2020-05-25 09:45:00|13976.9|13974.8|13976.5|13975.2|13977.7|13976.1|13976.1|13974.4|245
1590400200000|2020-05-25 09:50:00|13976.4|13975.1|13977.1|13975.8|13980.4|13978.3|13976.1|13974.5|330
1590400500000|2020-05-25 09:55:00|13977.2|13975.9|13973|13970.9|13978.1|13976.2|13972|13970.4|376
1590400800000|2020-05-25 10:00:00|13973.1|13971|13975.8|13973.7|13977|13974.9|13972.1|13970.5|303
1590401100000|2020-05-25 10:05:00|13975.7|13973.6|13978.8|13976.7|13979.4|13977.6|13975.7|13973.6|333
1590401400000|2020-05-25 10:10:00|13978.7|13976.6|13980|13977.9|13980.2|13978.1|13976.5|13974.4|303
1590401700000|2020-05-25 10:15:00|13979.9|13977.8|13976.2|13974.9|13979.9|13977.8|13975|13973.6|298
1590402000000|2020-05-25 10:20:00|13976.3|13975|13976.9|13975.6|13979.5|13978|13975.6|13974.1|270
1590402300000|2020-05-25 10:25:00|13976.8|13975.5|13980.1|13978.8|13981.1|13979.5|13976.8|13975.2|315
1590402600000|2020-05-25 10:30:00|13979.9|13978.6|13979.6|13977.5|13981.3|13980|13977.7|13976.4|247
1590402900000|2020-05-25 10:35:00|13979.2|13977.9|13982.8|13980.7|13984.1|13982|13978.8|13977.2|180
1590403200000|2020-05-25 10:40:00|13982.7|13980.6|13981.7|13980.4|13982.7|13980.6|13980.7|13979.1|130
1590403500000|2020-05-25 10:45:00|13981.8|13980.5|13980.4|13978.3|13981.9|13980.5|13979.4|13977.7|247
1590403800000|2020-05-25 10:50:00|13980.3|13978.2|13979.1|13977|13980.4|13978.3|13978.1|13976.4|201
1590404100000|2020-05-25 10:55:00|13979|13976.9|13981.4|13979.3|13981.5|13979.6|13978.4|13976.3|228
1590404400000|2020-05-25 11:00:00|13981.3|13979.2|13984.6|13982.5|13985.4|13983.7|13981.1|13979.1|244
1590404700000|2020-05-25 11:05:00|13984.7|13982.6|13987.6|13985.5|13987.6|13985.5|13983.6|13981.9|192
1590405000000|2020-05-25 11:10:00|13987.4|13985.3|13985.5|13984.2|13987.6|13985.8|13985.4|13984|172
1590405300000|2020-05-25 11:15:00|13985.6|13983.5|13985.1|13983.8|13986.3|13984.9|13984.5|13983|232
1590405600000|2020-05-25 11:20:00|13985|13983.7|13986.8|13985.5|13988.1|13986.8|13985|13983.7|311
1590405900000|2020-05-25 11:25:00|13986.9|13985.6|13986.6|13985.3|13987.8|13986.3|13986.1|13984.4|211
1590406200000|2020-05-25 11:30:00|13986.7|13985.4|13987.3|13986|13987.7|13986|13986|13984.4|202
1590406500000|2020-05-25 11:35:00|13987.2|13985.9|13992.6|13991.3|13994|13992.3|13986.2|13984.6|244
1590406800000|2020-05-25 11:40:00|13992.7|13991.4|13990.6|13988.5|13992.9|13991.5|13989.2|13987.6|248
1590407100000|2020-05-25 11:45:00|13990.7|13988.6|13990.6|13989.3|13992|13990.5|13989.7|13988.1|256
1590407400000|2020-05-25 11:50:00|13990.5|13989.2|13991|13988.9|13992.1|13990.5|13989.7|13988.1|269
1590407700000|2020-05-25 11:55:00|13990.7|13988.6|13985.4|13984.1|13990.8|13988.7|13985.1|13983.5|392
1590408000000|2020-05-25 12:00:00|13985.3|13984|13987.7|13985.6|13989.5|13988|13984.8|13983.2|385
1590408300000|2020-05-25 12:05:00|13987.4|13986.1|13988.6|13986.5|13989.3|13987.2|13985.9|13984.3|274
1590408600000|2020-05-25 12:10:00|13988.9|13986.8|13989.5|13987.4|13991|13988.9|13987.6|13985.5|272
1590408900000|2020-05-25 12:15:00|13989.4|13987.3|13988.8|13986.7|13990.5|13988.5|13987.4|13986.1|254
1590409200000|2020-05-25 12:20:00|13988.7|13986.6|13986.6|13984.5|13988.8|13986.8|13985|13983.4|236
1590409500000|2020-05-25 12:25:00|13986.5|13984.4|13987.5|13985.4|13987.5|13985.5|13984.9|13983.3|222
1590409800000|2020-05-25 12:30:00|13987.3|13985.2|13989.3|13987.2|13989.4|13987.7|13986.9|13985.2|179
1590410100000|2020-05-25 12:35:00|13989.2|13987.1|13987.7|13986.4|13989.6|13987.7|13985.6|13983.9|254
1590410400000|2020-05-25 12:40:00|13988.1|13986|13989.9|13987.8|13990.4|13988.7|13987.8|13986|255
1590410700000|2020-05-25 12:45:00|13990|13987.9|13991.4|13989.3|13991.7|13989.8|13988.8|13986.9|239
1590411000000|2020-05-25 12:50:00|13990.9|13989.6|13991.5|13989.4|13992.1|13990.6|13990.8|13988.9|212
1590411300000|2020-05-25 12:55:00|13991.6|13989.5|13992.7|13990.6|13993.2|13991.4|13990|13988.3|256
1590411600000|2020-05-25 13:00:00|13992.6|13990.5|13992.4|13990.3|13992.8|13990.8|13990.1|13988.2|258
1590411900000|2020-05-25 13:05:00|13992.3|13990.2|13993.7|13991.6|13994.9|13993.2|13991.3|13989.6|271
1590412200000|2020-05-25 13:10:00|13993.6|13991.5|13991.5|13989.4|13994|13992.1|13991.2|13989.1|263
1590412500000|2020-05-25 13:15:00|13991.3|13989.2|13989.8|13987.7|13992.4|13990.3|13988.4|13986.7|229
1590412800000|2020-05-25 13:20:00|13989.7|13987.6|13990.6|13988.5|13990.7|13988.8|13987.7|13985.7|281
1590413100000|2020-05-25 13:25:00|13990.5|13988.4|13993.5|13991.4|13993.5|13991.4|13988.6|13986.9|236
1590413400000|2020-05-25 13:30:00|13993.6|13991.5|13992.5|13990.4|13994|13991.9|13991.6|13989.8|231
1590413700000|2020-05-25 13:35:00|13992.4|13990.3|13992.2|13990.1|13993.3|13991.2|13991.1|13989|256
1590414000000|2020-05-25 13:40:00|13992.1|13990|13994.6|13992.5|13995|13993.3|13991.3|13989.6|271
1590414300000|2020-05-25 13:45:00|13994.5|13992.4|13995.8|13993.7|13997.1|13995.4|13994.2|13992.1|262
1590414600000|2020-05-25 13:50:00|13995.2|13993.1|13993.8|13991.7|13995.2|13993.4|13993|13991|263
1590414900000|2020-05-25 13:55:00|13993.5|13991.4|13990.7|13988.6|13993.7|13991.8|13990.3|13988.2|236
1590415200000|2020-05-25 14:00:00|13990.9|13988.8|13990.5|13988.4|13991.1|13989|13987.8|13986.3|325
1590415500000|2020-05-25 14:05:00|13990.6|13988.5|13990.7|13989.4|13991.9|13990|13989.8|13987.8|254
1590415800000|2020-05-25 14:10:00|13990.9|13989.6|13991.8|13989.7|13995.1|13993|13990.8|13989.4|241
1590416100000|2020-05-25 14:15:00|13991.9|13989.8|13991.2|13989.9|13994.8|13992.7|13991.1|13989.5|189
1590416400000|2020-05-25 14:20:00|13990.9|13989.6|13993.2|13991.9|13993.8|13991.9|13990.8|13989.2|240
1590416700000|2020-05-25 14:25:00|13993.1|13991.8|13993.7|13991.6|13994.7|13992.6|13992.4|13990.8|132
1590417000000|2020-05-25 14:30:00|13993.9|13991.8|13989.9|13988.6|13994|13991.9|13989|13987.4|156
1590417300000|2020-05-25 14:35:00|13990.3|13988.2|13985|13983.7|13990.4|13988.3|13984.9|13983.4|150
1590417600000|2020-05-25 14:40:00|13984.9|13983.6|13984.8|13983.5|13988.4|13986.8|13984.8|13983|298
1590417900000|2020-05-25 14:45:00|13985|13983.7|13983|13981.7|13985.4|13983.8|13983|13981.7|146
1590418200000|2020-05-25 14:50:00|13982.9|13981.6|13983|13980.9|13983.1|13981.6|13980.6|13979.1|209
1590418500000|2020-05-25 14:55:00|13982.9|13980.8|13983.4|13982.1|13985.2|13983.1|13978.5|13977.2|457
1590418800000|2020-05-25 15:00:00|13983.6|13982.3|13983|13980.9|13984|13982.3|13980.5|13978.4|409
1590419100000|2020-05-25 15:05:00|13982.3|13981|13985.3|13983.2|13985.5|13983.8|13981.6|13980.1|139
1590419400000|2020-05-25 15:10:00|13984.9|13983.6|13983.2|13981.1|13985.4|13983.7|13982.8|13981|116
1590419700000|2020-05-25 15:15:00|13983.3|13981.2|13982.7|13980.6|13983.6|13981.8|13981.9|13980.2|146
1590420000000|2020-05-25 15:20:00|13982.8|13980.7|13980.7|13978.6|13983.2|13981.5|13980.3|13978.5|161
1590420300000|2020-05-25 15:25:00|13980.6|13978.5|13977|13975.7|13980.8|13979.5|13976.8|13975.5|127
1590420600000|2020-05-25 15:30:00|13976.9|13975.6|13977.4|13976.1|13978.4|13977|13976.9|13975.3|176
1590420900000|2020-05-25 15:35:00|13977.3|13976|13975.3|13974|13978.4|13976.7|13974.5|13973|179
1590421200000|2020-05-25 15:40:00|13975.2|13973.9|13975.3|13974|13977.5|13976|13975.1|13973.4|232
1590421500000|2020-05-25 15:45:00|13975.4|13974.1|13974.5|13973.2|13975.7|13974.2|13974.4|13973.1|113
1590421800000|2020-05-25 15:50:00|13974.4|13973.1|13974.3|13973|13975.3|13973.8|13973.9|13972|143
1590422100000|2020-05-25 15:55:00|13974.2|13972.9|13972|13970.7|13974.5|13973|13971.1|13969.5|233
1590422400000|2020-05-25 16:00:00|13971.9|13970.6|13971|13968.9|13972.7|13970.7|13970.6|13968.8|189
1590422700000|2020-05-25 16:05:00|13971.1|13969|13971.4|13970.1|13971.8|13970.1|13969.5|13968.2|154
1590423000000|2020-05-25 16:10:00|13971.5|13970.2|13971|13968.9|13972.3|13970.3|13970.7|13968.6|138
1590423300000|2020-05-25 16:15:00|13970.9|13968.8|13975.9|13973.8|13975.9|13973.8|13970.8|13968.7|194
1590423600000|2020-05-25 16:20:00|13975.8|13973.7|13977.8|13975.7|13978.1|13976|13975.6|13973.5|213
1590423900000|2020-05-25 16:25:00|13977.9|13975.8|13978.8|13976.7|13979.6|13977.9|13977.6|13975.6|155
1590424200000|2020-05-25 16:30:00|13978|13975.6|13974.6|13972.5|13978|13975.6|13973.5|13971.8|237
1590424500000|2020-05-25 16:35:00|13974.5|13972.4|13977.8|13975.7|13978.3|13976.2|13974.5|13972.4|152
1590424800000|2020-05-25 16:40:00|13977.9|13975.8|13977.9|13975.8|13978.3|13976.6|13976.6|13974.5|150
1590425100000|2020-05-25 16:45:00|13978|13975.9|13977.5|13975.4|13979.1|13977.2|13977.4|13975.3|249
1590425400000|2020-05-25 16:50:00|13977.6|13975.5|13981.7|13979.6|13981.8|13979.7|13977.6|13975.5|208
1590425700000|2020-05-25 16:55:00|13981.8|13979.7|13985.9|13983.8|13986.4|13984.3|13981.7|13979.6|297
1590426000000|2020-05-25 17:00:00|13986|13983.9|13986.7|13982.2|13999.1|13994.6|13983.9|13977.4|925
1590426300000|2020-05-25 17:05:00|13986.6|13982.3|13983|13980.6|13989.1|13984.4|13977.8|13975.6|684
1590426600000|2020-05-25 17:10:00|13983.1|13980.4|13988.9|13985.9|13990.6|13986.1|13982.2|13978.6|716
1590426900000|2020-05-25 17:15:00|13988.6|13985.6|13984.3|13979.7|13989.2|13986.3|13980.4|13977.7|788
1590427200000|2020-05-25 17:20:00|13984.1|13979.9|13983|13979.1|13987.2|13984.5|13982.5|13978.8|439
1590427500000|2020-05-25 17:25:00|13982.8|13979|13988|13981.3|13988.8|13985.4|13982.7|13978.7|436
1590427800000|2020-05-25 17:30:00|13987.9|13981.5|13984.2|13980.7|13990.3|13986|13979.9|13976.6|768
1590428100000|2020-05-25 17:35:00|13984.5|13980.6|13986.1|13980.8|13988.5|13982.7|13982.7|13978.2|693
1590428400000|2020-05-25 17:40:00|13986.3|13980.9|13985.4|13981.4|13987.7|13982|13984.4|13979.1|867
1590428700000|2020-05-25 17:45:00|13986.4|13980.5|13983.4|13979.6|13986.6|13981.2|13982.6|13978.2|615
1590429000000|2020-05-25 17:50:00|13983.2|13979.8|13983.1|13979.3|13985.2|13981.8|13982.4|13978.2|864
1590429300000|2020-05-25 17:55:00|13983.2|13979.4|13984.9|13981.1|13985|13981.5|13982.6|13979|775
1590429600000|2020-05-25 18:00:00|13985|13981|13985.2|13981.8|13985.9|13982.8|13983.6|13980.3|727
1590429900000|2020-05-25 18:05:00|13985.1|13981.7|13986.2|13983.9|13987.6|13985.2|13984.3|13981.2|782
1590430200000|2020-05-25 18:10:00|13986.1|13984|13987.1|13984|13989.5|13986.6|13984.8|13982.5|723
1590430500000|2020-05-25 18:15:00|13987|13983.9|13985.7|13983.2|13987.3|13984.4|13985.3|13982.6|454
1590430800000|2020-05-25 18:20:00|13985.9|13982.9|13986.2|13983.6|13987.1|13984|13985.5|13982.2|595
1590431100000|2020-05-25 18:25:00|13986.1|13983.7|13987.2|13985.1|13988.1|13985.7|13985.5|13982.6|565
1590431400000|2020-05-25 18:30:00|13987.4|13985.3|13984.1|13981.5|13988|13985.5|13983.6|13981.1|241
1590431700000|2020-05-25 18:35:00|13984.3|13981.4|13987.9|13984.6|13989.1|13986.5|13983.8|13981.4|533
1590432000000|2020-05-25 18:40:00|13987.8|13984.7|13987.8|13984.3|13989.1|13986.4|13986.4|13984|786
1590432300000|2020-05-25 18:45:00|13987.4|13984.5|13987.7|13984.6|13988.5|13986.2|13986.9|13984.2|272
1590432600000|2020-05-25 18:50:00|13987.8|13984.5|13987.6|13984.9|13988.7|13985.8|13987.3|13984.5|589
1590432900000|2020-05-25 18:55:00|13986.9|13984.8|13987.1|13984.4|13989.4|13987|13986.8|13984|266
1590433200000|2020-05-25 19:00:00|13987.2|13984.3|13985.3|13982.6|13987.8|13984.7|13984.8|13982.1|535
1590433500000|2020-05-25 19:05:00|13985.6|13982.4|13988.9|13986.8|13989.1|13987|13985|13982.4|456
1590433800000|2020-05-25 19:10:00|13989|13986.9|13992.8|13988.2|13995.3|13992.6|13987.8|13985.6|1007
1590434100000|2020-05-25 19:15:00|13993.1|13988.3|13990.6|13986.9|13994.3|13990.5|13986.1|13983.6|1399
1590434400000|2020-05-25 19:20:00|13990.9|13986.7|13990.6|13987.8|13992.2|13988.2|13988.9|13985.7|571
1590434700000|2020-05-25 19:25:00|13990.5|13987.9|13990.1|13987.3|13991|13988.2|13988.1|13985.7|565
1590435000000|2020-05-25 19:30:00|13990.2|13987.2|13990.7|13987.7|13990.9|13987.9|13989|13986.6|385
1590435300000|2020-05-25 19:35:00|13990.6|13987.6|13993.4|13988.7|13996.1|13991.1|13990.2|13987.2|597
1590435600000|2020-05-25 19:40:00|13993.3|13988.8|13993.6|13989.1|13995.1|13991.4|13992|13987.4|409
1590435900000|2020-05-25 19:45:00|13993.9|13989.2|13992.6|13988.6|13995.6|13992.7|13991.4|13987.6|444
1590436200000|2020-05-25 19:50:00|13992.4|13989.4|13989.4|13984.5|13993.3|13989.9|13987.7|13984.2|1345
1590436500000|2020-05-25 19:55:00|13989.3|13984.4|13987.3|13984.2|13989.5|13985.7|13986.9|13983.6|379
1590436800000|2020-05-25 20:00:00|13987.6|13983.6|13987.1|13985|13988.2|13985.3|13986.4|13983|967
1590437100000|2020-05-25 20:05:00|13987.5|13984.8|13985.2|13980.9|13987.5|13984.9|13981.7|13976.8|683
1590437400000|2020-05-25 20:10:00|13985.4|13981.1|13984.9|13980.5|13985.9|13981.8|13979.2|13976.1|787
1590437700000|2020-05-25 20:15:00|13984.8|13980.6|13986.6|13983.7|13987.7|13984.2|13983.8|13979.6|742
1590438000000|2020-05-25 20:20:00|13986.7|13983.8|13987|13981.5|13990.7|13987.3|13986.2|13980.1|1017
1590438300000|2020-05-25 20:25:00|13986.6|13982|13985.5|13981.6|13988.2|13982.5|13984.6|13979|1100
1590438600000|2020-05-25 20:30:00|13985.4|13981.7|13986.2|13981.1|13989|13984.4|13984.9|13980.6|885
1590438900000|2020-05-25 20:35:00|13986.3|13980.9|13985.7|13981.3|13988|13982.8|13984.7|13980.2|889
1590439200000|2020-05-25 20:40:00|13986.1|13981.1|13984.3|13977.3|13987.9|13981.5|13977.9|13973|1391
1590439500000|2020-05-25 20:45:00|13984.5|13977.5|13984|13977|13987.3|13980.3|13982.1|13976.1|1714
1590439800000|2020-05-25 20:50:00|13984.3|13977.3|13985.1|13978.1|13990.9|13985.1|13978.1|13972.5|1253
1590440100000|2020-05-25 20:55:00|13985.5|13978.5|13986.5|13979.5|13990.6|13983.6|13983.3|13976.3|1206
1590440400000|2020-05-25 21:00:00|13986.6|13979.6|13984.2|13977.2|13988|13981|13984.2|13977.2|34
1590440700000|2020-05-25 21:05:00|13983.6|13976.6|13983.6|13976.6|13986.2|13979.2|13980.9|13973.9|125
1590441000000|2020-05-25 21:10:00|13983.4|13976.4|13983.8|13976.8|13985|13978|13981.4|13974.4|162
1590441300000|2020-05-25 21:15:00|13984.1|13977.1|13984|13977|13984.3|13977.3|13981.9|13974.9|99
1590441600000|2020-05-25 21:20:00|13983.9|13976.9|13983.7|13976.7|13985.4|13978.4|13980.7|13973.7|268
1590441900000|2020-05-25 21:25:00|13983.8|13976.8|13985.3|13978.3|13986.6|13979.6|13982.8|13975.8|202
1590442200000|2020-05-25 21:30:00|13985.4|13978.4|13981.4|13974.4|13987.3|13980.7|13978|13971.7|295
1590442500000|2020-05-25 21:35:00|13980.8|13973.8|13983.7|13976.7|13986|13979.6|13980.4|13973.4|378
1590442800000|2020-05-25 21:40:00|13982.9|13975.9|13977.8|13972.4|13985.7|13978.7|13977|13971.2|318
1590443100000|2020-05-25 21:45:00|13977.7|13972.5|13986|13980.4|13986.7|13981.5|13976.3|13971.3|350
1590443400000|2020-05-25 21:50:00|13985.9|13980.7|13984.1|13980.2|13986|13980.7|13983.3|13979.4|233
1590443700000|2020-05-25 21:55:00|13984.3|13980.1|13984|13979.1|13985.1|13980.5|13982.3|13978|391
1590444000000|2020-05-25 22:00:00|13983.8|13978.9|13987|13984.2|13987.3|13984.9|13983|13978.9|661
1590444300000|2020-05-25 22:05:00|13986.8|13983.9|13984.9|13982.5|13987.3|13984.9|13984.8|13981.7|324
1590444600000|2020-05-25 22:10:00|13985|13982.6|13985.2|13983.1|13986.2|13983.9|13984.7|13982.3|183
1590444900000|2020-05-25 22:15:00|13985.3|13983|13983.9|13981.8|13986.3|13984.2|13983.7|13981.5|249
1590445200000|2020-05-25 22:20:00|13984|13981.5|13983.3|13981|13984.2|13982|13982|13979.5|253
1590445500000|2020-05-25 22:25:00|13983.2|13981.1|13983.8|13981.4|13984.1|13981.5|13982.6|13980.3|212
1590445800000|2020-05-25 22:30:00|13984.8|13982.7|13983.1|13981|13985.2|13982.7|13982.5|13980.3|235
1590446100000|2020-05-25 22:35:00|13983|13980.9|13981.4|13979.2|13983.7|13981|13981.2|13978.5|258
1590446400000|2020-05-25 22:40:00|13981.6|13979.3|13981.8|13979.1|13982.8|13980.5|13981.1|13978.2|237
1590446700000|2020-05-25 22:45:00|13981.1|13979.2|13981.9|13979.8|13981.9|13979.8|13980.7|13978.4|196
1590447000000|2020-05-25 22:50:00|13981.7|13979.6|13980.7|13978.6|13981.9|13979.8|13980|13977.9|114
1590447300000|2020-05-25 22:55:00|13980|13978.7|13981.4|13979.3|13982|13979.9|13980|13978.2|139
1590447600000|2020-05-25 23:00:00|13981.9|13979.4|13979.6|13977.5|13981.9|13979.5|13979.2|13977.4|71
1590447900000|2020-05-25 23:05:00|13979.5|13977.4|13981.2|13979.1|13981.3|13979.3|13979.2|13977.4|98
1590448200000|2020-05-25 23:10:00|13980.7|13978.6|13980.9|13978.8|13982|13979.9|13980.4|13978.3|140
1590448500000|2020-05-25 23:15:00|13980.8|13978.7|13981.5|13979.4|13981.7|13979.9|13980.7|13978.6|110
1590448800000|2020-05-25 23:20:00|13981.6|13979.5|13983.1|13981|13984|13982.2|13981|13979|152
1590449100000|2020-05-25 23:25:00|13983.2|13981.1|13981.5|13979.4|13983.2|13981.1|13981.2|13979.1|136
1590449400000|2020-05-25 23:30:00|13981.6|13979.5|13980.6|13978.5|13981.9|13979.8|13980.5|13978.4|113
1590449700000|2020-05-25 23:35:00|13979.7|13978.4|13979.7|13977.6|13980.4|13978.4|13979.2|13977.3|101
1590450000000|2020-05-25 23:40:00|13979.4|13978.1|13976.2|13974.9|13980|13978.2|13976.2|13974.4|171
1590450300000|2020-05-25 23:45:00|13976.4|13974.3|13976.8|13974.7|13976.9|13975.1|13974.7|13972.6|211
1590450600000|2020-05-25 23:50:00|13976.7|13974.6|13973.3|13971.2|13977.1|13975.1|13973.2|13971.1|216
1590450900000|2020-05-25 23:55:00|13973.2|13971.1|13972.6|13970.5|13974.2|13972.4|13971.9|13970.3|254
1590451200000|2020-05-26 00:00:00|13972.5|13970.4|13972.7|13970.6|13975.6|13974.2|13972|13970.2|365
1590451500000|2020-05-26 00:05:00|13972.8|13970.7|13973.7|13972.4|13975.5|13973.8|13971.5|13969.6|288
1590451800000|2020-05-26 00:10:00|13974.1|13972|13971.2|13969.9|13974.6|13972.9|13971.1|13969.5|229
1590452100000|2020-05-26 00:15:00|13971|13969.7|13972.6|13971.3|13972.7|13971.4|13970|13968.1|173
1590452400000|2020-05-26 00:20:00|13972.5|13971.2|13975.8|13973.7|13976.2|13974.6|13972.5|13971.2|248
1590452700000|2020-05-26 00:25:00|13975.7|13974.4|13977.5|13976.2|13977.7|13976.4|13975.5|13973.7|271
1590453000000|2020-05-26 00:30:00|13977.4|13976.1|13976|13973.9|13977.5|13976.2|13974.2|13972.5|257
1590453300000|2020-05-26 00:35:00|13975.9|13973.8|13967.3|13966|13976.9|13974.8|13967.3|13965.6|276
1590453600000|2020-05-26 00:40:00|13967.4|13966.1|13963|13961.7|13967.6|13966.1|13962.7|13961|326
1590453900000|2020-05-26 00:45:00|13963.1|13961.8|13958.9|13956.8|13963.9|13962.3|13956.4|13954.6|403
1590454200000|2020-05-26 00:50:00|13958.8|13956.7|13960.6|13959.3|13961.6|13959.9|13957.7|13956.2|288
1590454500000|2020-05-26 00:55:00|13960.7|13959.4|13960.4|13958.3|13961.3|13959.6|13958.5|13956.8|267
1590454800000|2020-05-26 01:00:00|13960|13958.7|13963.9|13961.8|13964.3|13962.5|13959|13957.7|363
1590455100000|2020-05-26 01:05:00|13963.8|13961.7|13957.9|13955.8|13964.1|13962|13956|13954.5|561
1590455400000|2020-05-26 01:10:00|13958|13955.9|13956.3|13954.2|13958.3|13956.6|13955|13953.4|366
1590455700000|2020-05-26 01:15:00|13956.1|13954|13956|13953.9|13960.5|13958.9|13955.3|13953.3|485
1590456000000|2020-05-26 01:20:00|13955.9|13953.8|13956.9|13954.8|13957.1|13955.6|13954.4|13952.6|404
1590456300000|2020-05-26 01:25:00|13957|13954.9|13955|13953.7|13957.5|13955.7|13954.7|13953.3|391
1590456600000|2020-05-26 01:30:00|13954.9|13953.6|13955.1|13953|13955.4|13953.9|13951.9|13950.4|413
1590456900000|2020-05-26 01:35:00|13955.2|13953.1|13959.9|13958.6|13961.3|13959.6|13953.3|13951.5|428
1590457200000|2020-05-26 01:40:00|13959.8|13958.5|13958.1|13956.8|13961.1|13959.4|13957.6|13955.9|291
1590457500000|2020-05-26 01:45:00|13957.7|13956.4|13960.1|13958|13961.5|13959.5|13957.7|13956|343
1590457800000|2020-05-26 01:50:00|13960.2|13958.1|13962.3|13960.2|13963.3|13961.5|13957.9|13955.9|319
1590458100000|2020-05-26 01:55:00|13961.9|13960.6|13960|13957.9|13963.4|13961.3|13958.1|13956.3|324
1590458400000|2020-05-26 02:00:00|13959.5|13957.4|13955.7|13954.4|13959.5|13957.6|13955.1|13953.2|375
1590458700000|2020-05-26 02:05:00|13955.8|13954.5|13956|13954.7|13957.9|13956.4|13953.8|13952.3|283
1590459000000|2020-05-26 02:10:00|13955.9|13954.6|13960.8|13958.7|13961.3|13959.2|13955.2|13953.6|207
1590459300000|2020-05-26 02:15:00|13960.5|13958.4|13964.1|13962|13964.2|13962.7|13960|13958.1|256
1590459600000|2020-05-26 02:20:00|13964|13961.9|13963.1|13961.8|13964|13962.3|13960.6|13958.9|294
1590459900000|2020-05-26 02:25:00|13963|13961.7|13961.3|13959.2|13963.7|13962|13960.5|13958.8|248
1590460200000|2020-05-26 02:30:00|13961.4|13959.3|13962.2|13960.1|13963.5|13961.8|13960.8|13959.2|160
1590460500000|2020-05-26 02:35:00|13962.3|13960.2|13964.9|13962.8|13966.1|13964.5|13962|13960.1|264
1590460800000|2020-05-26 02:40:00|13964.8|13962.7|13963.1|13961|13966.2|13964.4|13961.4|13960|220
1590461100000|2020-05-26 02:45:00|13962.6|13961.3|13965.1|13963|13965.3|13963.6|13962.4|13960.5|257
1590461400000|2020-05-26 02:50:00|13965.2|13963.1|13962|13960.7|13965.3|13963.6|13961.7|13960|229
1590461700000|2020-05-26 02:55:00|13962.4|13960.3|13960.2|13958.9|13962.4|13960.6|13959.1|13957.4|175
1590462000000|2020-05-26 03:00:00|13960.1|13958.8|13957.4|13955.3|13961.4|13959.6|13956.9|13955.3|227
1590462300000|2020-05-26 03:05:00|13957.5|13955.4|13958.3|13956.2|13958.4|13957|13955.6|13953.8|168
1590462600000|2020-05-26 03:10:00|13958.4|13956.3|13959.3|13958|13959.9|13958.6|13957.4|13955.7|210
1590462900000|2020-05-26 03:15:00|13959.2|13957.9|13960.1|13958.8|13960.1|13958.8|13959|13957.7|135
1590463200000|2020-05-26 03:20:00|13960.2|13958.9|13958.3|13956.2|13961.3|13959.6|13957.7|13956|148
1590463500000|2020-05-26 03:25:00|13957.8|13956.5|13957.9|13955.8|13959.4|13957.5|13956.8|13955.4|192
1590463800000|2020-05-26 03:30:00|13957.3|13956|13958.1|13956|13958.9|13957.2|13957.1|13955.5|124
1590464100000|2020-05-26 03:35:00|13958|13955.9|13951.8|13950.5|13958.3|13956.7|13951.4|13950|282
1590464400000|2020-05-26 03:40:00|13951.9|13950.6|13951.6|13950.3|13952.7|13951.1|13951.1|13949.7|195
1590464700000|2020-05-26 03:45:00|13951.5|13950.2|13949.5|13947.4|13951.8|13950.2|13948.6|13946.9|245
1590465000000|2020-05-26 03:50:00|13949.6|13947.5|13948.7|13946.6|13950.2|13948.5|13948|13946.5|217
1590465300000|2020-05-26 03:55:00|13948.6|13947.3|13947.3|13945.2|13949.2|13947.4|13945.5|13944|248
1590465600000|2020-05-26 04:00:00|13947.2|13945.9|13947.4|13945.3|13947.7|13946|13946|13944.5|199
1590465900000|2020-05-26 04:05:00|13947.8|13946.1|13949.2|13947.1|13949.8|13948.2|13947.5|13945.7|152
1590466200000|2020-05-26 04:10:00|13949.3|13947.2|13950.1|13948|13950.2|13948.5|13948.8|13947.1|111
1590466500000|2020-05-26 04:15:00|13950|13947.9|13950.1|13948|13950.4|13948.8|13949.4|13947.8|117
1590466800000|2020-05-26 04:20:00|13950|13947.9|13947.1|13945|13950.3|13948.6|13946.2|13944.8|171
1590467100000|2020-05-26 04:25:00|13947.2|13945.1|13944.5|13942.4|13947.2|13945.4|13942.4|13940.6|216
1590467400000|2020-05-26 04:30:00|13944.1|13942.8|13941.9|13940.6|13944.4|13942.8|13940.7|13939.1|244
1590467700000|2020-05-26 04:35:00|13942.3|13940.2|13941.9|13939.8|13942.7|13940.9|13940.8|13939.5|194
1590468000000|2020-05-26 04:40:00|13942|13939.9|13944.6|13942.5|13945.6|13943.9|13940.1|13938.4|266
1590468300000|2020-05-26 04:45:00|13944.5|13942.4|13946.6|13944.5|13947.6|13945.8|13944.1|13942.4|268
1590468600000|2020-05-26 04:50:00|13946.5|13944.4|13947.4|13945.3|13947.4|13945.4|13945.1|13943.3|241
1590468900000|2020-05-26 04:55:00|13947.3|13945.2|13947.1|13945|13947.4|13945.5|13945.4|13943.7|183
1590469200000|2020-05-26 05:00:00|13947|13944.9|13948.8|13946.7|13949|13947.2|13946.3|13944.6|229
1590469500000|2020-05-26 05:05:00|13948.7|13946.6|13945.3|13943.2|13948.9|13947.2|13944.8|13943|247
1590469800000|2020-05-26 05:10:00|13944.9|13943.6|13948.1|13946|13949|13947.2|13944.8|13943.2|202
1590470100000|2020-05-26 05:15:00|13947.6|13946.3|13944.5|13942.4|13948.1|13946.3|13944.1|13942.4|188
1590470400000|2020-05-26 05:20:00|13944.1|13942.8|13946.7|13944.6|13947.5|13945.7|13944|13942.3|189
1590470700000|2020-05-26 05:25:00|13946.9|13944.8|13947.2|13945.9|13948.2|13946.4|13945.6|13943.8|153
1590471000000|2020-05-26 05:30:00|13947.1|13945.8|13947.5|13946.2|13948.8|13947.5|13947.1|13945.7|202
1590471300000|2020-05-26 05:35:00|13947.8|13945.7|13942.1|13940|13948|13946.3|13939.5|13937.9|274
1590471600000|2020-05-26 05:40:00|13942.2|13940.1|13943.9|13941.8|13944|13942.3|13940.2|13938.2|312
1590471900000|2020-05-26 05:45:00|13944.1|13942|13942.5|13940.4|13945.5|13944|13942.2|13940.4|293
1590472200000|2020-05-26 05:50:00|13942.6|13940.5|13936.6|13934.5|13943.9|13942.2|13936.3|13934.4|298
1590472500000|2020-05-26 05:55:00|13936.7|13934.6|13936.8|13934.7|13937.5|13935.7|13933.5|13931.4|322
1590472800000|2020-05-26 06:00:00|13936.7|13934.6|13928.9|13926.8|13939.9|13938.2|13925.7|13923.6|556
1590473100000|2020-05-26 06:05:00|13928.8|13926.7|13932.2|13930.1|13934.7|13932.6|13927.5|13925.4|426
1590473400000|2020-05-26 06:10:00|13932.3|13930.2|13932.8|13930.7|13934.4|13932.3|13929.4|13927.7|432
1590473700000|2020-05-26 06:15:00|13932.9|13930.8|13928.8|13926.7|13933.7|13932|13927.8|13925.7|416
1590474000000|2020-05-26 06:20:00|13928.9|13926.8|13929.6|13927.5|13932|13930.3|13928|13925.9|450
1590474300000|2020-05-26 06:25:00|13929.7|13927.6|13928.3|13926.2|13931.5|13929.9|13927.3|13925.5|433
1590474600000|2020-05-26 06:30:00|13927.8|13926.5|13928.8|13926.7|13928.9|13927.4|13925.2|13923.6|331
1590474900000|2020-05-26 06:35:00|13928.9|13926.8|13935.1|13933.8|13935.8|13933.9|13928.5|13926.7|318
1590475200000|2020-05-26 06:40:00|13935.2|13933.9|13931.8|13930.5|13935.4|13934.1|13930.6|13928.5|387
1590475500000|2020-05-26 06:45:00|13931.9|13930.6|13935.7|13934.4|13936.6|13935.3|13931.5|13929.9|260
1590475800000|2020-05-26 06:50:00|13935.8|13934.5|13933.7|13932.4|13936.4|13935.1|13931.9|13930.6|345
1590476100000|2020-05-26 06:55:00|13934.4|13932.3|13933.3|13932|13935.6|13933.9|13932|13930.3|394
1590476400000|2020-05-26 07:00:00|13933.7|13931.6|13935.4|13934.1|13938.7|13937.1|13933.1|13931.6|464
1590476700000|2020-05-26 07:05:00|13935.3|13934|13932.2|13930.9|13936.8|13935.5|13932.1|13930.8|460
1590477000000|2020-05-26 07:10:00|13931.6|13930.3|13923.8|13922.5|13932.9|13931.2|13922.7|13921.4|522
1590477300000|2020-05-26 07:15:00|13923.6|13922.3|13927.9|13926.6|13930.3|13928.5|13922.9|13921.6|536
1590477600000|2020-05-26 07:20:00|13927.6|13926.3|13925.5|13923.4|13928.3|13927|13923.8|13922|538
1590477900000|2020-05-26 07:25:00|13925.6|13923.5|13930.4|13928.3|13931|13929.4|13924.4|13922.6|474
1590478200000|2020-05-26 07:30:00|13930.3|13928.2|13926.6|13925.3|13930.6|13928.9|13923.6|13922.3|594
1590478500000|2020-05-26 07:35:00|13926.7|13925.4|13924.2|13922.9|13928.4|13926.6|13922.6|13921.3|540
1590478800000|2020-05-26 07:40:00|13924.3|13923|13926.5|13924.4|13926.7|13924.7|13922.7|13921.4|463
1590479100000|2020-05-26 07:45:00|13926.4|13924.3|13919.6|13918.3|13929.5|13927.8|13919.5|13918.2|522
1590479400000|2020-05-26 07:50:00|13919.7|13918.4|13919.9|13918.6|13922.4|13920.8|13918.8|13917.4|461
1590479700000|2020-05-26 07:55:00|13919.6|13918.3|13915.3|13914|13919.6|13918.3|13914.9|13913.5|426
1590480000000|2020-05-26 08:00:00|13915.4|13914.1|13916|13913.9|13918.5|13917|13915.4|13913.8|384
1590480300000|2020-05-26 08:05:00|13915.9|13913.8|13914|13912.7|13917.4|13915.7|13913.3|13911.5|463
1590480600000|2020-05-26 08:10:00|13914.4|13913.1|13913.5|13912.2|13917.5|13915.7|13913.3|13911.6|409
1590480900000|2020-05-26 08:15:00|13913.9|13911.8|13909.8|13908.5|13913.9|13912.1|13908.4|13906.7|462
1590481200000|2020-05-26 08:20:00|13909.7|13908.4|13909.2|13907.9|13912|13910.3|13907.3|13906|408
1590481500000|2020-05-26 08:25:00|13909.3|13908|13912.5|13910.4|13912.6|13910.6|13908.6|13906.9|446
1590481800000|2020-05-26 08:30:00|13912.6|13910.5|13911.7|13909.6|13912.9|13911.4|13909.2|13907.6|406
1590482100000|2020-05-26 08:35:00|13911.8|13909.7|13907.7|13906.4|13912.8|13911.1|13907.4|13906.1|441
1590482400000|2020-05-26 08:40:00|13907.6|13906.3|13902.6|13901.3|13907.9|13906.5|13901.6|13900|428
1590482700000|2020-05-26 08:45:00|13902.5|13901.2|13901|13898.9|13902.9|13901.2|13898|13896.7|548
1590483000000|2020-05-26 08:50:00|13901.1|13899|13896.7|13894.6|13902.6|13901.1|13895.4|13893.8|586
1590483300000|2020-05-26 08:55:00|13896.4|13895.1|13887.4|13886.1|13896.7|13895.1|13886.9|13885.3|589
1590483600000|2020-05-26 09:00:00|13887.2|13885.9|13884.5|13883.2|13887.4|13886.1|13880.9|13879.4|527
1590483900000|2020-05-26 09:05:00|13884.6|13883.3|13879.6|13878.3|13884.6|13883.3|13878.8|13877.5|359
1590484200000|2020-05-26 09:10:00|13879.7|13878.4|13883.3|13881.2|13885.5|13884.1|13878.5|13877.2|556
1590484500000|2020-05-26 09:15:00|13883.4|13881.3|13881.5|13880.2|13884.7|13883.4|13880.6|13878.9|578
1590484800000|2020-05-26 09:20:00|13881.4|13880.1|13888.2|13886.9|13888.8|13887.1|13880.7|13879|410
1590485100000|2020-05-26 09:25:00|13888.1|13886.8|13888|13886.7|13890.2|13888.9|13886.5|13885.2|397
1590485400000|2020-05-26 09:30:00|13887.9|13886.6|13888.2|13886.9|13889.5|13888|13886.2|13884.5|367
1590485700000|2020-05-26 09:35:00|13888.1|13886.8|13891.2|13889.9|13894.3|13892.5|13887.9|13886.5|343
1590486000000|2020-05-26 09:40:00|13891.1|13889.8|13888.2|13886.9|13891.8|13890.1|13887.2|13885.9|394
1590486300000|2020-05-26 09:45:00|13888|13886.7|13888.1|13886.8|13888.8|13887.2|13886.2|13884.9|295
1590486600000|2020-05-26 09:50:00|13888|13886.7|13887.2|13885.9|13890.7|13889.2|13887.2|13885.9|276
1590486900000|2020-05-26 09:55:00|13887|13885.7|13887.1|13885.8|13890.2|13888.9|13886.4|13885.1|218
1590487200000|2020-05-26 10:00:00|13887.2|13885.9|13882.1|13880.8|13888.2|13886.9|13881|13879.4|272
1590487500000|2020-05-26 10:05:00|13882.2|13880.9|13883|13881.7|13885.5|13884.1|13881.5|13879.7|278
1590487800000|2020-05-26 10:10:00|13882.9|13881.6|13881.6|13880.3|13883.2|13881.9|13881.2|13879.6|335
1590488100000|2020-05-26 10:15:00|13881.5|13880.2|13873.3|13872|13881.6|13880.3|13873.1|13871.8|344
1590488400000|2020-05-26 10:20:00|13873.2|13871.9|13876.8|13875.5|13879.9|13878.6|13873.2|13871.9|399
1590488700000|2020-05-26 10:25:00|13876.9|13875.6|13874.8|13872.7|13878.3|13876.7|13873.5|13872|443
1590489000000|2020-05-26 10:30:00|13874.7|13872.6|13874.6|13873.3|13877.2|13875.9|13873.2|13871.7|376
1590489300000|2020-05-26 10:35:00|13874.7|13873.4|13882.9|13881.6|13886.8|13885.4|13874.7|13873.3|572
1590489600000|2020-05-26 10:40:00|13883|13881.7|13878.4|13877.1|13883.5|13881.8|13877|13875.4|437
1590489900000|2020-05-26 10:45:00|13878.5|13877.2|13876.3|13875|13878.8|13877.2|13873.1|13871.6|542
1590490200000|2020-05-26 10:50:00|13876.4|13875.1|13881.3|13880|13881.4|13880.1|13874|13872.3|499
1590490500000|2020-05-26 10:55:00|13881.2|13879.9|13874|13871.9|13881.2|13879.9|13873.3|13871.6|465
1590490800000|2020-05-26 11:00:00|13874.1|13872|13873.4|13872.1|13877.6|13876.3|13872.5|13871.2|439
1590491100000|2020-05-26 11:05:00|13873.3|13872|13873.3|13872|13874.9|13873.5|13871.6|13870.3|388
1590491400000|2020-05-26 11:10:00|13873.1|13871.8|13866.2|13864.9|13873.2|13871.9|13858.8|13857.5|581
1590491700000|2020-05-26 11:15:00|13866.5|13865.2|13869.5|13868.2|13871.7|13870.3|13866.5|13865.2|491
1590492000000|2020-05-26 11:20:00|13869.4|13868.1|13870.9|13869.6|13871.1|13869.8|13864.7|13863.4|412
1590492300000|2020-05-26 11:25:00|13871|13869.7|13873.7|13872.4|13873.9|13872.6|13870.1|13868.6|374
1590492600000|2020-05-26 11:30:00|13873.6|13872.3|13878.3|13877|13880|13878.7|13873.3|13872|372
1590492900000|2020-05-26 11:35:00|13878.5|13877.2|13872.6|13871.3|13878.9|13877.6|13868.4|13866.8|471
1590493200000|2020-05-26 11:40:00|13872.7|13871.4|13867|13865.7|13873.2|13871.9|13866.7|13865.1|453
1590493500000|2020-05-26 11:45:00|13866.9|13865.6|13865.6|13864.3|13869.5|13868.2|13864.7|13863.4|491
1590493800000|2020-05-26 11:50:00|13865.5|13864.2|13843.5|13841.4|13865.6|13864.3|13838.3|13836.2|779
1590494100000|2020-05-26 11:55:00|13843.1|13841|13842.2|13840.9|13843.1|13841.1|13837.5|13836.2|688
1590494400000|2020-05-26 12:00:00|13841.7|13840.4|13846.5|13844.4|13850.1|13848.5|13841.4|13840.1|854
1590494700000|2020-05-26 12:05:00|13846.4|13844.3|13841.9|13840.6|13846.7|13844.6|13840.7|13839.4|698
1590495000000|2020-05-26 12:10:00|13841.8|13840.5|13839.6|13837.5|13844.1|13842.6|13837.8|13836|635
1590495300000|2020-05-26 12:15:00|13839.5|13837.4|13841.8|13840.5|13843.3|13841.6|13837.1|13835.8|574
1590495600000|2020-05-26 12:20:00|13842.2|13840.9|13839.6|13837.5|13843.5|13842.1|13836.9|13835.6|654
1590495900000|2020-05-26 12:25:00|13839.5|13837.4|13846.9|13845.6|13847.3|13846|13839.5|13837.4|428
1590496200000|2020-05-26 12:30:00|13846.8|13845.5|13846|13844.7|13848.4|13846.9|13843.3|13842|500
1590496500000|2020-05-26 12:35:00|13846.1|13844.8|13842|13840.7|13846.7|13845.4|13842|13840.7|443
1590496800000|2020-05-26 12:40:00|13842.1|13840.8|13838.6|13837.3|13843.8|13842.5|13837.6|13836.3|440
1590497100000|2020-05-26 12:45:00|13838.5|13837.2|13834.6|13833.3|13841|13839.7|13831.1|13829.4|617
1590497400000|2020-05-26 12:50:00|13834.4|13833.1|13829.6|13828.3|13834.4|13833.1|13825.9|13824.6|553
1590497700000|2020-05-26 12:55:00|13829.5|13828.2|13824.6|13822.5|13830.1|13828.3|13821.1|13819.4|577
1590498000000|2020-05-26 13:00:00|13824.8|13822.7|13824.7|13823.4|13826.2|13824.3|13817.3|13815.8|581
1590498300000|2020-05-26 13:05:00|13824.8|13823.5|13822.8|13821.5|13824.8|13823.5|13819.9|13818.6|474
1590498600000|2020-05-26 13:10:00|13821.9|13820.6|13831.7|13830.4|13832.3|13830.5|13820.1|13818.8|584
1590498900000|2020-05-26 13:15:00|13831.9|13830.6|13827.5|13826.2|13840|13838.3|13827.5|13826.2|684
1590499200000|2020-05-26 13:20:00|13827.7|13826.4|13817.4|13815.3|13828.4|13826.7|13817|13815.2|563
1590499500000|2020-05-26 13:25:00|13817.3|13815.2|13814.6|13813.3|13818.2|13816.5|13812|13810.4|554
1590499800000|2020-05-26 13:30:00|13814.5|13813.2|13824.4|13822.3|13824.6|13822.8|13812.3|13811|819
1590500100000|2020-05-26 13:35:00|13824.2|13822.9|13827.7|13826.4|13831|13829.7|13821.5|13820.1|779
1590500400000|2020-05-26 13:40:00|13827.6|13826.3|13820.9|13819.6|13828.3|13827|13820.3|13818.7|756
1590500700000|2020-05-26 13:45:00|13820.8|13819.5|13820.8|13819.5|13822.7|13821.1|13816.3|13815|680
1590501000000|2020-05-26 13:50:00|13821|13819.7|13827|13824.9|13831.4|13830.1|13821|13819.4|724
1590501300000|2020-05-26 13:55:00|13827.1|13825|13832.8|13826.4|13833.5|13832|13825.4|13824.1|655
1590501600000|2020-05-26 14:00:00|13831.4|13827.5|13833.5|13832.2|13833.8|13832.5|13823.4|13821.7|806
1590501900000|2020-05-26 14:05:00|13833.6|13832.3|13842.2|13840.9|13843.6|13842|13829.5|13828.2|955
1590502200000|2020-05-26 14:10:00|13842.1|13840.8|13836.6|13834.5|13843.5|13842.2|13835.2|13833.9|666
1590502500000|2020-05-26 14:15:00|13836.7|13834.6|13834.5|13832.4|13840.3|13839|13832.3|13830.9|701
1590502800000|2020-05-26 14:20:00|13834.6|13832.5|13834.5|13832.4|13837.3|13835.6|13829.7|13828|621
1590503100000|2020-05-26 14:25:00|13834.4|13832.3|13824.5|13822.4|13834.7|13833|13823.9|13822.1|623
1590503400000|2020-05-26 14:30:00|13824.6|13822.5|13825.3|13823.2|13827.6|13826.3|13820|13818.7|827
1590503700000|2020-05-26 14:35:00|13824.8|13823.5|13822.3|13821|13825.8|13824.4|13820.2|13818.9|757
1590504000000|2020-05-26 14:40:00|13822.2|13820.9|13824.4|13823.1|13827.2|13825.9|13821.7|13820.1|614
1590504300000|2020-05-26 14:45:00|13824.1|13822.8|13821|13819.7|13824.1|13822.8|13816|13814.7|578
1590504600000|2020-05-26 14:50:00|13821.2|13819.9|13814.6|13812.5|13821.3|13819.9|13811.2|13809.9|635
1590504900000|2020-05-26 14:55:00|13814.7|13812.6|13803|13801.7|13816.1|13814.4|13801.9|13800.6|926
1590505200000|2020-05-26 15:00:00|13803.2|13801.9|13803.6|13802.3|13806.1|13804.8|13798.1|13796.8|850
1590505500000|2020-05-26 15:05:00|13803.5|13802.2|13798.9|13797.6|13805.7|13804.4|13795.4|13794.1|694
1590505800000|2020-05-26 15:10:00|13799.1|13797.8|13791.3|13790|13799.5|13798|13791.2|13789.4|583
1590506100000|2020-05-26 15:15:00|13791.2|13789.9|13797.4|13796.1|13800.9|13799.2|13787.6|13786|816
1590506400000|2020-05-26 15:20:00|13797.5|13796.2|13804.9|13803.6|13805.3|13803.8|13795.4|13794.1|642
1590506700000|2020-05-26 15:25:00|13804.4|13803.1|13806|13803.9|13815.6|13813.9|13803.9|13802.3|884
1590507000000|2020-05-26 15:30:00|13806.2|13804.1|13810|13807.9|13810.1|13808.4|13801.7|13800.2|824
1590507300000|2020-05-26 15:35:00|13810.1|13808|13812.7|13811.4|13814.7|13812.6|13807.3|13805.7|702
1590507600000|2020-05-26 15:40:00|13812.8|13811.5|13818.5|13816.4|13819.3|13817.4|13811.8|13810.1|662
1590507900000|2020-05-26 15:45:00|13818.6|13816.5|13818.3|13817|13821.6|13820.3|13816.4|13815.1|471
1590508200000|2020-05-26 15:50:00|13818.4|13817.1|13818|13816.7|13821.8|13820|13818|13816.7|396
1590508500000|2020-05-26 15:55:00|13818.2|13816.9|13823.5|13822.2|13825.3|13824|13818.1|13816.8|599
1590508800000|2020-05-26 16:00:00|13823.1|13821.8|13818.2|13816.9|13824.1|13822.6|13817.7|13816.1|563
1590509100000|2020-05-26 16:05:00|13818|13816.7|13818.5|13817.2|13821.2|13819.9|13817.1|13815.4|390
1590509400000|2020-05-26 16:10:00|13818.6|13817.3|13819.2|13817.1|13819.9|13818.4|13815.8|13814.5|353
1590509700000|2020-05-26 16:15:00|13818.8|13817.5|13819.1|13817.8|13820.3|13819|13817.2|13815.8|298
1590510000000|2020-05-26 16:20:00|13819|13817.7|13816.3|13815|13820.2|13818.9|13815.9|13814.6|357
1590510300000|2020-05-26 16:25:00|13816.4|13815.1|13822|13820.7|13822.1|13820.8|13816.3|13815|382
1590510600000|2020-05-26 16:30:00|13821.8|13820.5|13816.3|13815|13822.4|13821|13815.9|13814.6|405
1590510900000|2020-05-26 16:35:00|13816.2|13814.9|13809.9|13808.6|13817.4|13816.1|13808.2|13806.9|397
1590511200000|2020-05-26 16:40:00|13810|13808.7|13806.2|13804.9|13810.2|13808.9|13804.3|13803|358
1590511500000|2020-05-26 16:45:00|13806.1|13804.8|13805.6|13804.3|13808.9|13807.6|13803.7|13802.4|377
1590511800000|2020-05-26 16:50:00|13805.5|13804.2|13792.7|13791.4|13805.5|13804.2|13788.8|13787.5|806
1590512100000|2020-05-26 16:55:00|13792.8|13791.5|13787.3|13785.2|13794|13792.6|13784.4|13782.3|838
1590512400000|2020-05-26 17:00:00|13787.4|13785.3|13787.8|13786.5|13791|13789.1|13784.8|13783.2|676
1590512700000|2020-05-26 17:05:00|13787.9|13786.6|13784.2|13782.9|13788.3|13786.7|13781.6|13780.3|529
1590513000000|2020-05-26 17:10:00|13784.1|13782.8|13786|13784.7|13786.9|13785.3|13783.6|13782|423
1590513300000|2020-05-26 17:15:00|13786.1|13784.8|13782|13780.7|13786.1|13784.8|13776.2|13774.6|502
1590513600000|2020-05-26 17:20:00|13781.9|13780.6|13772.7|13771.4|13782.1|13780.7|13772|13770.5|531
1590513900000|2020-05-26 17:25:00|13772.8|13771.5|13778.6|13776.5|13778.8|13777.2|13771.7|13769.9|446
1590514200000|2020-05-26 17:30:00|13778.2|13776.9|13785|13783.7|13787.5|13785.8|13776.6|13774.9|645
1590514500000|2020-05-26 17:35:00|13784.9|13783.6|13783.5|13782.2|13786.5|13784.7|13781.1|13779.8|405
1590514800000|2020-05-26 17:40:00|13783.6|13782.3|13787.1|13785.8|13789.3|13788|13783.5|13781.8|408
1590515100000|2020-05-26 17:45:00|13787.2|13785.9|13788.4|13787.1|13790.5|13789.2|13787|13785.5|359
1590515400000|2020-05-26 17:50:00|13788.5|13787.2|13785.9|13783.8|13789|13787.7|13785.1|13783.7|303
1590515700000|2020-05-26 17:55:00|13786|13783.9|13789|13787.7|13789.9|13788.2|13784.9|13783.2|339
1590516000000|2020-05-26 18:00:00|13788.7|13787.4|13780.8|13779.5|13789.9|13788.1|13780.1|13778.4|464
1590516300000|2020-05-26 18:05:00|13780.7|13779.4|13782.2|13780.9|13783.1|13781.8|13779.3|13778|365
1590516600000|2020-05-26 18:10:00|13782.1|13780.8|13779.5|13778.2|13783.3|13781.7|13777.6|13775.9|357
1590516900000|2020-05-26 18:15:00|13779.4|13778.1|13776.3|13775|13780.5|13779|13776.2|13774.6|341
1590517200000|2020-05-26 18:20:00|13776|13774.7|13771.5|13770.2|13776.3|13775|13770.9|13769.6|366
1590517500000|2020-05-26 18:25:00|13771.6|13770.3|13768.1|13766.8|13774.3|13772.7|13766.8|13765.5|437
1590517800000|2020-05-26 18:30:00|13768.5|13767.2|13768.8|13767.5|13768.9|13767.6|13763.6|13762.3|483
1590518100000|2020-05-26 18:35:00|13769|13767.7|13768.2|13766.9|13770.4|13768.7|13765.9|13764.2|402
1590518400000|2020-05-26 18:40:00|13768.1|13766.8|13767.1|13765.8|13769.7|13768.2|13766|13764.7|370
1590518700000|2020-05-26 18:45:00|13767|13765.7|13764.3|13763|13767|13765.7|13763.6|13762.3|347
1590519000000|2020-05-26 18:50:00|13764.2|13762.9|13766.2|13764.9|13769.2|13767.5|13763.7|13762.4|469
1590519300000|2020-05-26 18:55:00|13766.3|13765|13759.4|13758.1|13767|13765.7|13757.9|13756.5|514
1590519600000|2020-05-26 19:00:00|13759.3|13758|13763.6|13762.3|13765.3|13763.8|13758.3|13756.4|546
1590519900000|2020-05-26 19:05:00|13763.7|13762.4|13765.3|13764|13765.9|13764.6|13762.6|13761.3|378
1590520200000|2020-05-26 19:10:00|13765.2|13763.9|13765.6|13764.3|13766|13764.7|13763.3|13762|291
1590520500000|2020-05-26 19:15:00|13765.5|13764.2|13766.9|13765.6|13768.8|13767.5|13765|13763.7|395
1590520800000|2020-05-26 19:20:00|13766.7|13765.4|13764.3|13763|13768.4|13767.1|13762.2|13760.5|384
1590521100000|2020-05-26 19:25:00|13764.2|13762.9|13766.9|13765.6|13767.2|13765.9|13763.1|13761.8|386
1590521400000|2020-05-26 19:30:00|13766.7|13765.4|13772.7|13771.4|13778|13775.9|13763.3|13762|528
1590521700000|2020-05-26 19:35:00|13772.5|13770.4|13776.8|13774.7|13778|13776.7|13770.8|13769.3|919
1590522000000|2020-05-26 19:40:00|13776.7|13774.6|13785.2|13783.9|13787.4|13786|13776|13774.4|753
1590522300000|2020-05-26 19:45:00|13785|13783.7|13787|13785.7|13790.3|13788.7|13783.6|13782.3|536
1590522600000|2020-05-26 19:50:00|13786.9|13785.6|13793|13790.9|13793|13791.7|13781.3|13780|655
1590522900000|2020-05-26 19:55:00|13792.7|13791.4|13795.2|13793.9|13798.9|13797.3|13791.3|13790|836
1590523200000|2020-05-26 20:00:00|13795.3|13794|13792.4|13790.3|13797.9|13796.3|13792.1|13790.3|470
1590523500000|2020-05-26 20:05:00|13792.2|13790.1|13789|13787.7|13794|13792.3|13788.2|13786.7|340
1590523800000|2020-05-26 20:10:00|13789.1|13787.8|13788.4|13786.3|13794|13792.2|13787.3|13786|362
1590524100000|2020-05-26 20:15:00|13788.6|13786.5|13788.5|13786.4|13788.7|13786.8|13783.9|13782.2|258
1590524400000|2020-05-26 20:20:00|13788.2|13786.9|13788.1|13786|13790.6|13788.5|13787.6|13785.5|282
1590524700000|2020-05-26 20:25:00|13788.2|13786.1|13787.8|13785.7|13794.4|13792.7|13787.3|13785.3|373
1590525000000|2020-05-26 20:30:00|13787.7|13785.6|13792.5|13790.4|13794.2|13792.1|13786.9|13785|371
1590525300000|2020-05-26 20:35:00|13792.9|13790.8|13791.2|13789.1|13794.7|13792.6|13790.8|13789|274
1590525600000|2020-05-26 20:40:00|13791.3|13789.2|13785.1|13783|13791.3|13789.4|13784.5|13782.9|384
1590525900000|2020-05-26 20:45:00|13785.2|13783.1|13783.4|13781.3|13785.8|13783.7|13782.7|13780.6|271
1590526200000|2020-05-26 20:50:00|13783.3|13781.2|13779.5|13777.4|13783.3|13781.2|13778.9|13777.3|343
1590526500000|2020-05-26 20:55:00|13779.3|13777.2|13781|13774.6|13781|13777.3|13773.8|13771.7|449
1590526800000|2020-05-26 21:00:00|13781.1|13774.1|13778|13773.6|13784.1|13779|13778|13772.2|79
1590527100000|2020-05-26 21:05:00|13778.2|13773.8|13778.2|13774.5|13781.4|13777.2|13776.4|13772.3|402
1590527400000|2020-05-26 21:10:00|13778.5|13773.9|13778.3|13775.5|13779.3|13775.5|13776.9|13773.8|228
1590527700000|2020-05-26 21:15:00|13778.4|13775.3|13778.2|13776.1|13783.3|13776.4|13777.5|13774.2|341
1590528000000|2020-05-26 21:20:00|13778.1|13776|13778|13775|13779.1|13777|13777|13774.4|242
1590528300000|2020-05-26 21:25:00|13777.9|13774.7|13771.2|13768.9|13778.3|13775.1|13771|13767|361
1590528600000|2020-05-26 21:30:00|13771|13768.5|13782.3|13775.3|13789|13782|13770.6|13768.2|673
1590528900000|2020-05-26 21:35:00|13782.2|13775.2|13783.5|13776.5|13785|13779.2|13779.8|13772.8|350
1590529200000|2020-05-26 21:40:00|13783.7|13776.7|13786|13782|13789.9|13783.1|13783.2|13776.2|467
1590529500000|2020-05-26 21:45:00|13786.1|13781.9|13790.2|13784.8|13791.2|13786.3|13785.6|13781.7|381
1590529800000|2020-05-26 21:50:00|13790.5|13784.7|13792.4|13787.3|13795|13789.8|13790.5|13784.7|404
1590530100000|2020-05-26 21:55:00|13792.2|13787|13789.6|13785.4|13793.7|13789|13789.5|13785.1|312
1590530400000|2020-05-26 22:00:00|13789.9|13784.5|13784.2|13781.7|13790.7|13784.5|13782.5|13775.5|925
1590530700000|2020-05-26 22:05:00|13784.3|13781.6|13784.8|13782.7|13785.3|13783|13781.8|13779.5|465
1590531000000|2020-05-26 22:10:00|13784.9|13782.8|13788.4|13786.3|13788.6|13786.3|13784|13781.6|599
1590531300000|2020-05-26 22:15:00|13788.1|13786|13786.6|13784.5|13788.8|13786.7|13786.5|13784.4|346
1590531600000|2020-05-26 22:20:00|13786.5|13784.4|13783.3|13781.2|13786.6|13784.5|13781.5|13779.4|391
1590531900000|2020-05-26 22:25:00|13783.2|13781.1|13784.2|13782.1|13785.4|13783.3|13781.6|13779.5|230
1590532200000|2020-05-26 22:30:00|13784.3|13782.2|13786.6|13784.5|13786.8|13784.7|13783.4|13781.3|235
1590532500000|2020-05-26 22:35:00|13786.5|13784.4|13785.9|13783.8|13786.7|13784.6|13784.7|13782.6|214
1590532800000|2020-05-26 22:40:00|13786|13783.9|13784.3|13782.2|13786|13783.9|13782.5|13780.4|206
1590533100000|2020-05-26 22:45:00|13784.2|13782.1|13786.2|13784.1|13786.2|13784.1|13783.5|13781.4|185
1590533400000|2020-05-26 22:50:00|13786.1|13784|13781.7|13779.6|13786.5|13784.4|13781.5|13779.4|209
1590533700000|2020-05-26 22:55:00|13781.6|13779.5|13779.1|13777|13782|13779.9|13779.1|13777|269
1590534000000|2020-05-26 23:00:00|13779.3|13777.2|13784.1|13782|13784.5|13782.4|13777.5|13775.4|257
1590534300000|2020-05-26 23:05:00|13784|13781.9|13781.9|13779.8|13784|13781.9|13780.8|13778.9|172
1590534600000|2020-05-26 23:10:00|13782|13779.9|13784.6|13782.5|13785|13782.9|13781.6|13779.5|332
1590534900000|2020-05-26 23:15:00|13784.9|13782.8|13787|13784.9|13787.3|13785.2|13784|13781.9|266
1590535200000|2020-05-26 23:20:00|13787.1|13785|13785.7|13783.6|13787.1|13785|13784.3|13782.5|285
1590535500000|2020-05-26 23:25:00|13785.8|13783.7|13784.5|13782.4|13785.8|13783.8|13783.9|13782.1|148
1590535800000|2020-05-26 23:30:00|13784.6|13782.5|13781.6|13780.3|13784.7|13782.6|13781.1|13779.4|210
1590536100000|2020-05-26 23:35:00|13782|13779.9|13785.5|13783.4|13786.3|13784.2|13781.8|13779.8|232
1590536400000|2020-05-26 23:40:00|13785.4|13783.3|13787|13784.9|13787.7|13786|13785.3|13783.2|278
1590536700000|2020-05-26 23:45:00|13787.2|13785.1|13783.7|13781.6|13787.3|13785.2|13783.6|13781.5|319
1590537000000|2020-05-26 23:50:00|13783.5|13781.4|13782.5|13780.4|13784.6|13782.7|13782.4|13780.3|351
1590537300000|2020-05-26 23:55:00|13782.4|13780.3|13785.9|13783.8|13786.1|13784.2|13782.1|13780.1|278
1590537600000|2020-05-27 00:00:00|13785.6|13783.5|13789.5|13787.4|13789.5|13787.4|13783.7|13781.6|445
1590537900000|2020-05-27 00:05:00|13789.4|13787.3|13793.8|13792.5|13794.4|13792.6|13786.7|13784.9|385
1590538200000|2020-05-27 00:10:00|13793.7|13792.4|13801.1|13799|13803.7|13801.8|13793.7|13792|730
1590538500000|2020-05-27 00:15:00|13800.8|13799.5|13800.3|13799|13803.7|13802|13800|13798.2|563
1590538800000|2020-05-27 00:20:00|13800.4|13799.1|13803.1|13801|13803.4|13801.7|13799.2|13797.7|477
1590539100000|2020-05-27 00:25:00|13803.2|13801.1|13801.1|13799|13804.6|13803|13800.7|13798.7|362
1590539400000|2020-05-27 00:30:00|13801|13798.9|13803.1|13801|13803.5|13801.6|13800.1|13798.3|352
1590539700000|2020-05-27 00:35:00|13803.2|13801.1|13805.1|13803.8|13805.4|13803.8|13801.8|13800|289
1590540000000|2020-05-27 00:40:00|13805|13803.7|13805.2|13803.1|13805.6|13803.9|13803|13801.4|277
1590540300000|2020-05-27 00:45:00|13804.9|13803.6|13800.2|13798.1|13806.1|13804.8|13799.2|13797.4|271
1590540600000|2020-05-27 00:50:00|13800.3|13798.2|13795.6|13793.5|13800.4|13799|13795.1|13793.3|466
1590540900000|2020-05-27 00:55:00|13795.7|13793.6|13794.3|13792.2|13799.3|13797.8|13792.9|13791.1|416
1590541200000|2020-05-27 01:00:00|13794|13792.7|13790.2|13788.1|13794.5|13792.8|13789.1|13787|436
1590541500000|2020-05-27 01:05:00|13790|13787.9|13786|13783.9|13791.5|13789.5|13785.5|13783.8|350
1590541800000|2020-05-27 01:10:00|13785.9|13783.8|13788.9|13786.8|13790.7|13788.7|13785.5|13783.8|421
1590542100000|2020-05-27 01:15:00|13788.8|13786.7|13779.4|13777.3|13789|13787.3|13777.1|13775.4|511
1590542400000|2020-05-27 01:20:00|13779.5|13777.4|13778.2|13776.9|13780.4|13778.6|13776|13774.7|496
1590542700000|2020-05-27 01:25:00|13778.5|13776.4|13779.3|13778|13779.8|13778.1|13777.3|13775.5|303
1590543000000|2020-05-27 01:30:00|13779.7|13777.6|13783.2|13781.1|13785.3|13783.6|13778.2|13776.4|438
1590543300000|2020-05-27 01:35:00|13783.1|13781|13778.8|13776.7|13783.4|13781.8|13778.2|13776.4|348
1590543600000|2020-05-27 01:40:00|13778.6|13776.5|13778.1|13776|13779.5|13777.9|13775.8|13774.1|301
1590543900000|2020-05-27 01:45:00|13778|13776.7|13776.7|13774.6|13778.4|13776.8|13771.8|13770.1|333
1590544200000|2020-05-27 01:50:00|13776.8|13774.7|13782.4|13780.3|13782.5|13780.9|13776.5|13774.7|332
1590544500000|2020-05-27 01:55:00|13782.5|13780.4|13787.2|13785.1|13788.4|13786.7|13782.1|13780.4|484
1590544800000|2020-05-27 02:00:00|13787.1|13785|13792.2|13790.1|13792.6|13790.5|13786|13783.9|567
1590545100000|2020-05-27 02:05:00|13792.1|13790|13795.2|13793.1|13796.7|13794.6|13790.6|13788.5|367
1590545400000|2020-05-27 02:10:00|13795.3|13793.2|13792.3|13790.2|13797.3|13795.2|13791.6|13790.2|474
1590545700000|2020-05-27 02:15:00|13792.4|13790.3|13794.9|13792.8|13795.1|13793.4|13791.8|13790.1|380
1590546000000|2020-05-27 02:20:00|13795|13792.9|13798.2|13796.9|13799.5|13797.8|13792.6|13790.6|424
1590546300000|2020-05-27 02:25:00|13798.3|13797|13793.9|13791.8|13798.9|13797.1|13792.8|13791.1|454
1590546600000|2020-05-27 02:30:00|13794|13791.9|13794.5|13792.4|13795.2|13793.8|13791.4|13789.6|450
1590546900000|2020-05-27 02:35:00|13794.6|13792.5|13797.8|13795.7|13798.5|13797|13793.3|13791.4|355
1590547200000|2020-05-27 02:40:00|13797.9|13795.8|13792.4|13790.3|13798.1|13796.1|13791.7|13790.2|351
1590547500000|2020-05-27 02:45:00|13792.5|13790.4|13791.9|13789.8|13793.3|13791.7|13790.4|13788.7|412
1590547800000|2020-05-27 02:50:00|13791.8|13789.7|13790.9|13788.8|13793.5|13791.5|13790.3|13788.7|367
1590548100000|2020-05-27 02:55:00|13791|13788.9|13788|13786.7|13791.1|13789.3|13786.8|13785.1|340
1590548400000|2020-05-27 03:00:00|13788.4|13786.3|13783|13780.9|13788.9|13787.2|13782.8|13780.8|425
1590548700000|2020-05-27 03:05:00|13782.9|13780.8|13786.2|13784.1|13786.6|13784.8|13782.6|13780.6|283
1590549000000|2020-05-27 03:10:00|13786.3|13784.2|13786.8|13784.7|13787.2|13785.6|13784.2|13782.5|279
1590549300000|2020-05-27 03:15:00|13786.7|13784.6|13784.8|13783.5|13786.8|13785|13784.8|13783.1|323
1590549600000|2020-05-27 03:20:00|13784.9|13783.6|13784.9|13782.8|13786|13784.4|13782.6|13781|286
1590549900000|2020-05-27 03:25:00|13784.8|13782.7|13781.2|13779.1|13784.9|13782.8|13779.6|13777.9|359
1590550200000|2020-05-27 03:30:00|13781.5|13779.4|13780.1|13778|13782.7|13781.1|13779.6|13778|444
1590550500000|2020-05-27 03:35:00|13780.2|13778.1|13778.2|13776.9|13780.6|13779|13775.6|13774.1|426
1590550800000|2020-05-27 03:40:00|13778.3|13777|13777.6|13776.3|13778.8|13777|13776.1|13774.4|315
1590551100000|2020-05-27 03:45:00|13777.8|13775.7|13774.6|13773.3|13778.2|13776.6|13773.8|13772.1|381
1590551400000|2020-05-27 03:50:00|13774.4|13773.1|13776|13773.9|13776.1|13774.6|13774.3|13772.5|365
1590551700000|2020-05-27 03:55:00|13776.1|13774|13779.8|13777.7|13779.8|13777.9|13775.3|13773.7|264
1590552000000|2020-05-27 04:00:00|13779.9|13777.8|13782.7|13780.6|13783.1|13781.3|13779.5|13777.6|370
1590552300000|2020-05-27 04:05:00|13782.6|13780.5|13784.9|13782.8|13785.6|13783.6|13781.7|13779.9|336
1590552600000|2020-05-27 04:10:00|13785|13782.9|13785.4|13783.3|13786.2|13784.2|13783.8|13782|271
1590552900000|2020-05-27 04:15:00|13785.1|13783.8|13781|13778.9|13785.9|13783.8|13779.8|13778.1|320
1590553200000|2020-05-27 04:20:00|13781.1|13779|13777.2|13775.9|13781.1|13779|13777.2|13775.5|326
1590553500000|2020-05-27 04:25:00|13777.3|13776|13775.9|13773.8|13780.1|13778|13775.7|13773.6|300
1590553800000|2020-05-27 04:30:00|13776.1|13774|13779.2|13777.9|13780.7|13778.8|13775.7|13773.6|263
1590554100000|2020-05-27 04:35:00|13779.4|13778.1|13780.6|13778.5|13780.8|13779.1|13778.6|13776.9|296
1590554400000|2020-05-27 04:40:00|13780.5|13778.4|13777.8|13776.5|13781.5|13779.5|13777.7|13776.1|252
1590554700000|2020-05-27 04:45:00|13778.2|13776.1|13781.9|13780.6|13783.2|13781.1|13777.4|13775.7|339
1590555000000|2020-05-27 04:50:00|13781.8|13780.5|13786|13783.9|13786.3|13784.6|13781.8|13780.5|325
1590555300000|2020-05-27 04:55:00|13786.1|13784|13785.5|13783.4|13788.3|13786.5|13785.1|13783|279
1590555600000|2020-05-27 05:00:00|13785.4|13783.3|13785.6|13783.5|13787.5|13785.6|13785.2|13783.1|260
1590555900000|2020-05-27 05:05:00|13785.7|13783.6|13782|13779.9|13785.8|13783.7|13781.5|13779.6|307
1590556200000|2020-05-27 05:10:00|13782.1|13780|13785.3|13783.2|13785.4|13783.8|13782|13779.9|241
1590556500000|2020-05-27 05:15:00|13785.4|13783.3|13784|13781.9|13786.5|13784.7|13783.6|13781.5|222
1590556800000|2020-05-27 05:20:00|13783.9|13781.8|13782.4|13781.1|13784.1|13782.1|13780.1|13778.1|354
1590557100000|2020-05-27 05:25:00|13782.3|13781|13779.1|13777|13784.1|13782.4|13778.6|13776.5|379
1590557400000|2020-05-27 05:30:00|13779.2|13777.1|13782|13779.9|13782.3|13780.6|13778.9|13777.1|411
1590557700000|2020-05-27 05:35:00|13781.9|13779.8|13782.1|13780|13783.8|13781.9|13780.7|13779.1|310
1590558000000|2020-05-27 05:40:00|13782.2|13780.1|13781.4|13779.3|13783.1|13781.4|13780.9|13779.2|317
1590558300000|2020-05-27 05:45:00|13781.5|13779.4|13786.4|13784.3|13786.5|13784.7|13781.4|13779.3|351
1590558600000|2020-05-27 05:50:00|13786|13784.7|13789.1|13787|13789.7|13788|13785.2|13783.4|410
1590558900000|2020-05-27 05:55:00|13789|13786.9|13789|13786.9|13790.2|13788.6|13788.1|13786.4|362
1590559200000|2020-05-27 06:00:00|13789.4|13787.3|13784.8|13783.5|13790.1|13788.5|13784.8|13783.3|394
1590559500000|2020-05-27 06:05:00|13784.9|13783.6|13783.7|13781.6|13787|13785|13782.6|13781.2|317
1590559800000|2020-05-27 06:10:00|13783.5|13781.4|13780.6|13778.5|13784.1|13782|13777.1|13775.5|452
1590560100000|2020-05-27 06:15:00|13780.4|13779.1|13780.1|13778|13783.5|13781.8|13779.3|13777.7|381
1590560400000|2020-05-27 06:20:00|13779.9|13777.8|13781.8|13779.7|13783.3|13781.4|13778.7|13776.9|427
1590560700000|2020-05-27 06:25:00|13781.9|13779.8|13787.7|13786.4|13788.8|13787.1|13781.7|13779.6|503
1590561000000|2020-05-27 06:30:00|13787.9|13786.6|13790.1|13788.8|13793.1|13791.5|13787.6|13785.9|359
1590561300000|2020-05-27 06:35:00|13790.4|13788.3|13790.6|13789.3|13794.4|13793.1|13789.5|13787.8|369
1590561600000|2020-05-27 06:40:00|13790.7|13789.4|13792.8|13790.7|13794|13792.7|13789.6|13787.8|317
1590561900000|2020-05-27 06:45:00|13792.4|13791.1|13788.5|13787.2|13793.6|13792|13788.5|13786.8|316
1590562200000|2020-05-27 06:50:00|13788.4|13787.1|13787.9|13785.8|13789.2|13787.5|13784.7|13782.9|397
1590562500000|2020-05-27 06:55:00|13788|13785.9|13785.5|13783.4|13789.1|13787|13783.6|13781.9|368
1590562800000|2020-05-27 07:00:00|13785.6|13783.5|13777.8|13775.7|13787.1|13785.3|13777.7|13775.6|483
1590563100000|2020-05-27 07:05:00|13777.9|13775.8|13777.9|13776.6|13780.5|13778.7|13776.5|13774.8|523
1590563400000|2020-05-27 07:10:00|13777.8|13776.5|13780.6|13778.5|13781.2|13779.5|13777.6|13775.5|440
1590563700000|2020-05-27 07:15:00|13780.5|13778.4|13789.3|13787.2|13792.1|13790.2|13779.6|13777.7|691
1590564000000|2020-05-27 07:20:00|13789.6|13787.5|13784.7|13782.6|13790.1|13788|13781.4|13780.1|607
1590564300000|2020-05-27 07:25:00|13784.6|13782.5|13781.4|13779.3|13786.1|13784.5|13780.8|13779.2|468
1590564600000|2020-05-27 07:30:00|13781.5|13779.4|13782.8|13781.5|13783.4|13781.8|13778.6|13777.2|513
1590564900000|2020-05-27 07:35:00|13782.9|13781.6|13776.8|13774.7|13783.7|13782.4|13774.5|13772.6|562
1590565200000|2020-05-27 07:40:00|13776.7|13774.6|13771.9|13769.8|13777.5|13775.8|13770.1|13768|478
1590565500000|2020-05-27 07:45:00|13772|13769.9|13761.6|13760.3|13772.7|13771.2|13761.6|13759.9|615
1590565800000|2020-05-27 07:50:00|13761.5|13760.2|13767.9|13765.8|13768.6|13766.6|13759.6|13758|571
1590566100000|2020-05-27 07:55:00|13768|13765.9|13770.4|13768.3|13771|13769.3|13767.5|13765.6|443
1590566400000|2020-05-27 08:00:00|13769.9|13768.6|13765.5|13764.2|13771.7|13770.1|13765.5|13764|516
1590566700000|2020-05-27 08:05:00|13765.6|13764.3|13769.4|13767.3|13771.4|13770.1|13765.5|13764.2|534
1590567000000|2020-05-27 08:10:00|13769.5|13767.4|13767.3|13765.2|13771.2|13769.4|13765.8|13763.9|565
1590567300000|2020-05-27 08:15:00|13767.2|13765.1|13761.7|13760.4|13768.1|13766.4|13761.4|13760.1|575
1590567600000|2020-05-27 08:20:00|13761.9|13760.6|13760.7|13759.4|13764.1|13762.4|13759.5|13758.2|516
1590567900000|2020-05-27 08:25:00|13760.6|13759.3|13769.2|13767.1|13769.9|13768.1|13760.6|13759.3|603
1590568200000|2020-05-27 08:30:00|13769.1|13767|13765.6|13764.3|13769.5|13767.4|13764.3|13762.2|547
1590568500000|2020-05-27 08:35:00|13765.5|13764.2|13759.6|13758.3|13765.9|13764.3|13757.6|13756.2|565
1590568800000|2020-05-27 08:40:00|13759.7|13758.4|13761.7|13760.4|13762.4|13760.9|13759.6|13758.3|413
1590569100000|2020-05-27 08:45:00|13761.8|13760.5|13758.9|13757.6|13762.1|13760.5|13756.5|13755.2|434
1590569400000|2020-05-27 08:50:00|13758.8|13757.5|13757.7|13755.6|13760|13758.3|13756.1|13754.7|306
1590569700000|2020-05-27 08:55:00|13757|13755.7|13762.7|13760.6|13763.9|13762.3|13756.6|13755.1|528
1590570000000|2020-05-27 09:00:00|13762.8|13760.7|13766.2|13764.1|13766.7|13765.3|13760.9|13759.6|584
1590570300000|2020-05-27 09:05:00|13766.1|13764|13777|13775.7|13779.2|13777.9|13765.8|13763.7|683
1590570600000|2020-05-27 09:10:00|13777.1|13775.8|13775.9|13774.6|13779.2|13777.5|13774.9|13773.2|627
1590570900000|2020-05-27 09:15:00|13775.8|13774.5|13774.8|13772.7|13777|13774.9|13770.1|13768.7|596
1590571200000|2020-05-27 09:20:00|13774.9|13772.8|13767.9|13765.8|13774.9|13772.8|13767.4|13765.4|545
1590571500000|2020-05-27 09:25:00|13768.2|13766.1|13754.5|13752.4|13768.3|13766.9|13752.2|13750.1|880
1590571800000|2020-05-27 09:30:00|13754.6|13752.5|13757|13754.9|13759.4|13757.3|13752|13750.2|757
1590572100000|2020-05-27 09:35:00|13756.6|13755.3|13752|13749.9|13757.6|13756.2|13750.6|13749.3|698
1590572400000|2020-05-27 09:40:00|13751.9|13749.8|13750.7|13748.6|13753.5|13751.5|13748.6|13747.3|741
1590572700000|2020-05-27 09:45:00|13750.8|13748.7|13741.8|13739.7|13751|13749.4|13738.9|13736.8|790
1590573000000|2020-05-27 09:50:00|13741.5|13739.4|13739.8|13738.5|13745.3|13743.6|13739.3|13737.6|674
1590573300000|2020-05-27 09:55:00|13739.7|13738.4|13735.6|13733.5|13741.4|13739.7|13734.3|13732.5|794
1590573600000|2020-05-27 10:00:00|13736|13733.9|13734.1|13732|13736.6|13734.5|13728.8|13727.1|801
1590573900000|2020-05-27 10:05:00|13734.2|13732.1|13735.8|13733.7|13741.5|13739.5|13729|13726.9|772
1590574200000|2020-05-27 10:10:00|13735.7|13733.6|13733.2|13731.1|13743|13740.9|13732.4|13730.3|719
1590574500000|2020-05-27 10:15:00|13733.4|13731.3|13743.7|13741.6|13744.2|13742.1|13730.5|13728.8|717
1590574800000|2020-05-27 10:20:00|13743.6|13741.5|13737.9|13736.6|13743.8|13741.7|13737.7|13736|721
1590575100000|2020-05-27 10:25:00|13738.4|13736.3|13739|13736.9|13742.2|13740.3|13735.9|13734.1|652
1590575400000|2020-05-27 10:30:00|13739.2|13737.1|13737|13734.9|13741.1|13739.4|13735.7|13734|627
1590575700000|2020-05-27 10:35:00|13737.1|13735|13740.1|13738.8|13743.6|13742.3|13737|13735|590
1590576000000|2020-05-27 10:40:00|13740.3|13739|13739|13737.7|13743.9|13742.2|13738|13736.7|513
1590576300000|2020-05-27 10:45:00|13738.9|13737.6|13741.8|13740.5|13745.1|13743.6|13738.2|13736.9|536
1590576600000|2020-05-27 10:50:00|13741.9|13740.6|13740.1|13738.8|13745.3|13743.7|13739.3|13738|457
1590576900000|2020-05-27 10:55:00|13740|13738.7|13738.8|13737.5|13740.9|13739.6|13737.5|13736.2|352
1590577200000|2020-05-27 11:00:00|13739|13737.7|13742|13740.7|13745.7|13744.4|13738.7|13737.3|438
1590577500000|2020-05-27 11:05:00|13741.5|13740.2|13741.8|13740.5|13745.2|13743.9|13740.8|13739.5|491
1590577800000|2020-05-27 11:10:00|13741.7|13740.4|13743.8|13742.5|13745.3|13743.7|13739.8|13738.5|541
1590578100000|2020-05-27 11:15:00|13743.9|13742.6|13746.9|13745.6|13748.4|13747.1|13743|13741.7|503
1590578400000|2020-05-27 11:20:00|13746.8|13745.5|13743.1|13741.8|13747.4|13746.1|13743|13741.5|429
1590578700000|2020-05-27 11:25:00|13743|13741.7|13735|13733.7|13743|13741.7|13735|13733.7|391
1590579000000|2020-05-27 11:30:00|13735.1|13733.8|13735.1|13733.8|13740.2|13738.9|13735|13733.7|434
1590579300000|2020-05-27 11:35:00|13735.2|13733.9|13734.3|13733|13740.1|13738.5|13731.6|13729.9|531
1590579600000|2020-05-27 11:40:00|13734.2|13732.9|13742.1|13740|13744.7|13743|13734.1|13732.8|665
1590579900000|2020-05-27 11:45:00|13742|13739.9|13742.7|13741.4|13745.3|13743.7|13740|13738.3|681
1590580200000|2020-05-27 11:50:00|13742.6|13741.3|13739.9|13738.6|13742.9|13741.5|13737.2|13735.7|482
1590580500000|2020-05-27 11:55:00|13739.8|13738.5|13747.5|13746.2|13750|13748.3|13739.7|13738.3|544
1590580800000|2020-05-27 12:00:00|13747.3|13746|13756.6|13754.5|13757.8|13756.1|13745.5|13744|713
1590581100000|2020-05-27 12:05:00|13756.5|13754.4|13761.6|13759.5|13768.2|13766.1|13756|13754|1238
1590581400000|2020-05-27 12:10:00|13761.2|13759.9|13763.2|13761.1|13766.1|13764.2|13759.1|13757.1|805
1590581700000|2020-05-27 12:15:00|13763.3|13761.2|13758.1|13756|13764.1|13762.5|13755.8|13753.9|711
1590582000000|2020-05-27 12:20:00|13757.9|13755.8|13750.1|13748.8|13759.5|13758.2|13749.2|13747.4|808
1590582300000|2020-05-27 12:25:00|13750.2|13748.9|13746.2|13744.1|13750.4|13749.1|13742.9|13741|805
1590582600000|2020-05-27 12:30:00|13746.1|13744|13744.2|13742.1|13746.7|13745.1|13742.3|13740.3|607
1590582900000|2020-05-27 12:35:00|13744.3|13742.2|13739.4|13737.3|13744.7|13743.3|13737.3|13736|667
1590583200000|2020-05-27 12:40:00|13739.3|13737.2|13738.9|13737.6|13740.3|13738.7|13737.7|13736.2|476
1590583500000|2020-05-27 12:45:00|13738.8|13737.5|13738.8|13737.5|13743.2|13741.4|13736|13734.3|590
1590583800000|2020-05-27 12:50:00|13738.9|13737.6|13761.9|13759.8|13766.1|13764|13738.7|13737.4|824
1590584100000|2020-05-27 12:55:00|13762|13759.9|13773.8|13771.7|13773.8|13771.7|13761.8|13759.8|893
1590584400000|2020-05-27 13:00:00|13773.7|13771.6|13774.3|13772.2|13777.5|13775.4|13767.3|13765.4|1093
1590584700000|2020-05-27 13:05:00|13773.8|13771.7|13776.3|13775|13776.5|13775|13767.8|13766.2|777
1590585000000|2020-05-27 13:10:00|13776.7|13775.4|13771.5|13769.4|13783.7|13782.2|13770.4|13769.1|901
1590585300000|2020-05-27 13:15:00|13771.6|13769.5|13764.3|13763|13771.8|13770|13758.4|13757.1|746
1590585600000|2020-05-27 13:20:00|13764.2|13762.9|13769.8|13768.5|13770.1|13768.8|13761.7|13760.4|567
1590585900000|2020-05-27 13:25:00|13769.9|13768.6|13766.5|13764.4|13771.5|13770.1|13762.1|13760.2|820
1590586200000|2020-05-27 13:30:00|13766.6|13764.5|13764.6|13763.3|13769.1|13767|13763.6|13762.2|1148
1590586500000|2020-05-27 13:35:00|13764.5|13763.2|13772|13770.7|13772.5|13770.9|13759.8|13758|993
1590586800000|2020-05-27 13:40:00|13772.4|13770.3|13776.3|13775|13781.6|13779.9|13771.7|13770|989
1590587100000|2020-05-27 13:45:00|13776.4|13775.1|13788.9|13787.6|13790.8|13789|13775.9|13774.6|856
1590587400000|2020-05-27 13:50:00|13789.1|13787.8|13808.6|13806.5|13808.9|13807.1|13787.7|13785.6|1131
1590587700000|2020-05-27 13:55:00|13808.7|13806.6|13806.8|13804.7|13813.5|13812.2|13806.7|13804.7|1083
1590588000000|2020-05-27 14:00:00|13806.9|13804.8|13804.4|13803.1|13810.4|13809.1|13798.7|13797.4|1063
1590588300000|2020-05-27 14:05:00|13804.5|13803.2|13802.3|13801|13805.8|13804.1|13798.5|13796.8|807
1590588600000|2020-05-27 14:10:00|13802.1|13800.8|13788|13786.7|13802.9|13801.6|13787.8|13786.5|758
1590588900000|2020-05-27 14:15:00|13788.1|13786.8|13788.7|13787.4|13789.5|13788.1|13781.3|13779.8|820
1590589200000|2020-05-27 14:20:00|13788.3|13787|13791.1|13789.8|13799.3|13797.6|13786.1|13784.8|989
1590589500000|2020-05-27 14:25:00|13790.7|13789.4|13798.1|13796|13800.3|13798.8|13790.1|13788.6|824
1590589800000|2020-05-27 14:30:00|13798|13795.9|13803.1|13801.8|13804.1|13802.5|13797|13795.5|938
1590590100000|2020-05-27 14:35:00|13803.8|13802.5|13804.2|13802.9|13807.6|13806.3|13801.1|13799.8|1104
1590590400000|2020-05-27 14:40:00|13803.9|13802.6|13808.9|13807.6|13812.6|13811.1|13803.3|13801.4|1025
1590590700000|2020-05-27 14:45:00|13808.7|13807.4|13821.6|13820.3|13822.3|13820.5|13807.9|13806.2|1056
1590591000000|2020-05-27 14:50:00|13821.5|13820.2|13814.2|13812.9|13822.7|13821.4|13811|13809.7|1171
1590591300000|2020-05-27 14:55:00|13814.3|13813|13820.2|13818.9|13823.3|13822|13813.6|13811.9|1186
1590591600000|2020-05-27 15:00:00|13820.5|13819.2|13817.1|13815.8|13821.9|13820.6|13812.5|13810.4|1054
1590591900000|2020-05-27 15:05:00|13817.2|13815.9|13809.7|13808.4|13818.8|13817.2|13808.1|13806.5|913
1590592200000|2020-05-27 15:10:00|13809.6|13808.3|13808.5|13807.2|13812.7|13811.4|13806.3|13805|767
1590592500000|2020-05-27 15:15:00|13808.6|13807.3|13806.6|13804.5|13812.4|13811.1|13804.7|13803.2|828
1590592800000|2020-05-27 15:20:00|13806.7|13804.6|13801.6|13800.3|13810.4|13809|13800.3|13799|741
1590593100000|2020-05-27 15:25:00|13801.5|13800.2|13792.4|13791.1|13804.8|13803.5|13792.2|13790.5|750
1590593400000|2020-05-27 15:30:00|13792.3|13791|13785.9|13783.8|13794|13792.7|13782.3|13780.8|852
1590593700000|2020-05-27 15:35:00|13785.6|13784.3|13796.6|13794.5|13804.9|13802.5|13783.3|13781.7|1002
1590594000000|2020-05-27 15:40:00|13796.2|13794.9|13794.2|13792.9|13797.7|13796.3|13793|13791.7|1085
1590594300000|2020-05-27 15:45:00|13794.4|13793.1|13788|13786.7|13794.8|13793.5|13787.2|13785.9|1018
1590594600000|2020-05-27 15:50:00|13788.1|13786.8|13787.2|13785.9|13795.6|13794.3|13785.9|13784.3|855
1590594900000|2020-05-27 15:55:00|13787.1|13785.8|13788.8|13787.5|13791.5|13790.2|13781.3|13779.8|856
1590595200000|2020-05-27 16:00:00|13788.7|13787.4|13784.1|13782|13790.9|13789.6|13782.5|13781.2|807
1590595500000|2020-05-27 16:05:00|13784.2|13782.1|13779.8|13778.5|13785.2|13783.9|13777.8|13776.2|546
1590595800000|2020-05-27 16:10:00|13779.7|13778.4|13782.2|13780.1|13784.2|13782.5|13776.4|13774.7|810
1590596100000|2020-05-27 16:15:00|13782.1|13780.8|13782.5|13781.2|13785.7|13784.1|13779.6|13777.9|689
1590596400000|2020-05-27 16:20:00|13782.4|13781.1|13781.9|13780.6|13785|13783.7|13781.6|13780.1|633
1590596700000|2020-05-27 16:25:00|13781.8|13780.5|13784.6|13783.3|13785.9|13784.6|13781.3|13779.8|643
1590597000000|2020-05-27 16:30:00|13785|13782.9|13779.6|13778.3|13786|13784.7|13779.1|13777.8|602
1590597300000|2020-05-27 16:35:00|13779.7|13778.4|13782.7|13781.4|13783.7|13782.4|13777.9|13776.2|516
1590597600000|2020-05-27 16:40:00|13782.6|13781.3|13782.2|13780.9|13784.2|13782.9|13780.1|13778.8|602
1590597900000|2020-05-27 16:45:00|13782.3|13781|13783.1|13781.8|13783.8|13782.5|13780.1|13778.8|473
1590598200000|2020-05-27 16:50:00|13783|13781.7|13785.2|13783.9|13786.6|13784.9|13782.1|13780.5|472
1590598500000|2020-05-27 16:55:00|13785.3|13784|13788|13786.7|13788.5|13787|13784.8|13783.3|484
1590598800000|2020-05-27 17:00:00|13787.9|13786.6|13788.9|13786.8|13798.9|13797.2|13784.5|13782.4|873
1590599100000|2020-05-27 17:05:00|13788.3|13787|13785.3|13784|13789.7|13788.2|13784.9|13783.5|538
1590599400000|2020-05-27 17:10:00|13785.2|13783.9|13784.7|13783.4|13787.7|13786.3|13781.8|13780.5|657
1590599700000|2020-05-27 17:15:00|13785|13783.7|13785.3|13784|13790.8|13788.8|13784.2|13782.6|581
1590600000000|2020-05-27 17:20:00|13785|13783.7|13784.9|13783.6|13786|13784.7|13780.9|13779.5|558
1590600300000|2020-05-27 17:25:00|13784.8|13783.5|13783.6|13781.5|13786.6|13784.8|13782.8|13781|589
1590600600000|2020-05-27 17:30:00|13783.7|13781.6|13790.5|13789.2|13791.7|13789.9|13783.4|13781.6|641
1590600900000|2020-05-27 17:35:00|13790.4|13789.1|13782.3|13781|13792.9|13791.1|13782.1|13780.6|539
1590601200000|2020-05-27 17:40:00|13782.2|13780.9|13783.1|13781|13783.8|13781.9|13780.4|13778.8|600
1590601500000|2020-05-27 17:45:00|13783|13780.9|13785.4|13783.3|13786.7|13785.1|13782.9|13780.9|548
1590601800000|2020-05-27 17:50:00|13784.7|13783.4|13784.4|13783.1|13787.9|13786.3|13784|13782.3|465
1590602100000|2020-05-27 17:55:00|13784.5|13783.2|13782.5|13780.4|13785.8|13784|13781.7|13779.1|516
1590602400000|2020-05-27 18:00:00|13782.7|13780.6|13778.4|13777.1|13783.1|13781.3|13776|13774.1|702
1590602700000|2020-05-27 18:05:00|13778.9|13776.8|13777.6|13775.5|13781.9|13780.4|13776.5|13774.6|567
1590603000000|2020-05-27 18:10:00|13777.7|13775.6|13782.1|13780|13782.9|13781.1|13775.8|13774|561
1590603300000|2020-05-27 18:15:00|13782.2|13780.1|13781.6|13780.3|13783.5|13782.2|13781.2|13779.5|533
1590603600000|2020-05-27 18:20:00|13781.9|13779.8|13782.1|13780|13783.6|13781.9|13781.6|13779.8|513
1590603900000|2020-05-27 18:25:00|13781.7|13780.4|13780.2|13778.1|13782.7|13780.8|13778.5|13776.8|522
1590604200000|2020-05-27 18:30:00|13780.1|13778|13779.2|13777.1|13780.9|13779.3|13776.8|13775.2|516
1590604500000|2020-05-27 18:35:00|13779.3|13777.2|13780.4|13779.1|13782.6|13780.8|13779|13777.2|408
1590604800000|2020-05-27 18:40:00|13780.5|13779.2|13784.5|13782.4|13784.5|13782.8|13780.4|13778.7|450
1590605100000|2020-05-27 18:45:00|13784.2|13783.2|13782.4|13781.1|13785.7|13784|13782.3|13780.6|377
1590605400000|2020-05-27 18:50:00|13782.6|13781.3|13781.7|13780.4|13784.6|13782.9|13779.5|13777.8|323
1590605700000|2020-05-27 18:55:00|13781.8|13780.5|13778.8|13777.5|13782.8|13781|13778.7|13777.1|481
1590606000000|2020-05-27 19:00:00|13778.9|13777.6|13780.2|13778.1|13782|13780.3|13778.3|13777|391
1590606300000|2020-05-27 19:05:00|13779.7|13778.4|13779.7|13778.4|13780.8|13779.5|13778.2|13776.9|529
1590606600000|2020-05-27 19:10:00|13779.8|13778.5|13772|13770.7|13779.9|13778.6|13771.7|13770.4|392
1590606900000|2020-05-27 19:15:00|13772.1|13770.8|13772.6|13771.3|13776.8|13775.5|13772.1|13770.3|421
1590607200000|2020-05-27 19:20:00|13772.7|13771.4|13774.8|13773.5|13776.3|13774.7|13772.5|13771.2|400
1590607500000|2020-05-27 19:25:00|13775.1|13773|13770.6|13769.3|13777.4|13775.9|13769.9|13768.2|436
1590607800000|2020-05-27 19:30:00|13770.7|13769.4|13775.1|13773|13775.2|13773.9|13769.5|13768.2|438
1590608100000|2020-05-27 19:35:00|13775|13772.9|13771.9|13770.6|13777.2|13775.7|13771.4|13769.7|434
1590608400000|2020-05-27 19:40:00|13772|13770.7|13766.7|13765.4|13772.3|13771|13766|13764.7|484
1590608700000|2020-05-27 19:45:00|13766.8|13765.5|13764.1|13762.8|13767.7|13766.3|13762.9|13761.2|444
1590609000000|2020-05-27 19:50:00|13763.3|13762|13765.2|13763.9|13765.5|13764.2|13762.4|13760.8|502
1590609300000|2020-05-27 19:55:00|13764.8|13763.5|13759.3|13758|13765.8|13764.2|13758.5|13756.9|537
1590609600000|2020-05-27 20:00:00|13759.2|13757.9|13757.6|13755.5|13762.2|13760.5|13756.8|13755.1|376
1590609900000|2020-05-27 20:05:00|13757.5|13755.4|13759.6|13757.5|13761.5|13759.4|13754|13752.3|434
1590610200000|2020-05-27 20:10:00|13759.7|13757.6|13763.1|13761.8|13763.8|13762.2|13758.9|13757.2|235
1590610500000|2020-05-27 20:15:00|13763|13761.7|13764.9|13763.6|13767.4|13765.8|13763|13761.7|254
1590610800000|2020-05-27 20:20:00|13764.8|13763.5|13766.1|13764|13767.4|13765.8|13764.8|13763.5|176
1590611100000|2020-05-27 20:25:00|13765.5|13764.2|13771.6|13769.5|13772.4|13770.6|13765.4|13763.7|455
1590611400000|2020-05-27 20:30:00|13771.7|13769.6|13766.9|13764.8|13771.7|13769.6|13765.9|13764.3|222
1590611700000|2020-05-27 20:35:00|13766.8|13764.7|13769.8|13767.7|13770.7|13768.8|13765.7|13764|331
1590612000000|2020-05-27 20:40:00|13768.9|13767.6|13765.7|13763.6|13771.8|13770.1|13765.3|13763.4|266
1590612300000|2020-05-27 20:45:00|13765.6|13763.5|13757.1|13755|13766.3|13764.2|13757.1|13755|391
1590612600000|2020-05-27 20:50:00|13757.2|13755.1|13751|13748.9|13757.9|13755.8|13750.6|13748.7|352
1590612900000|2020-05-27 20:55:00|13751.1|13749|13753.9|13751.1|13755.1|13751.7|13750.1|13748|472
1590613200000|2020-05-27 21:00:00|13754|13750.6|13760|13753.4|13760|13755.3|13752.9|13748.8|98
1590613500000|2020-05-27 21:05:00|13758.9|13753|13754.1|13750.5|13760.9|13753.9|13753.1|13749.8|318
1590613800000|2020-05-27 21:10:00|13753.9|13750.4|13751.6|13747.9|13754.5|13750.8|13750.9|13747|320
1590614100000|2020-05-27 21:15:00|13751.5|13748|13752.7|13748.5|13752.8|13748.7|13748.3|13746.1|236
1590614400000|2020-05-27 21:20:00|13752.8|13748.4|13756.9|13753.5|13758.4|13754|13751.5|13747.8|644
1590614700000|2020-05-27 21:25:00|13756.8|13753.9|13756.4|13752.5|13759|13754.9|13755.9|13751.9|269
1590615000000|2020-05-27 21:30:00|13756.1|13752.7|13753.1|13749.9|13756.9|13753.5|13752.2|13747.5|367
1590615300000|2020-05-27 21:35:00|13753.3|13749.7|13746.3|13743.6|13753.4|13749.7|13745.6|13743.3|427
1590615600000|2020-05-27 21:40:00|13746.4|13743.5|13753.6|13750|13755.6|13750.5|13745.8|13741.3|588
1590615900000|2020-05-27 21:45:00|13753.5|13750.1|13754.9|13750.9|13758.8|13751.8|13750.3|13745.3|631
1590616200000|2020-05-27 21:50:00|13754.8|13751|13753.1|13750.4|13755.2|13751.8|13752.8|13749.8|210
1590616500000|2020-05-27 21:55:00|13753.2|13750.6|13759.5|13752.5|13763.1|13756.8|13752|13747.9|617
1590616800000|2020-05-27 22:00:00|13759.6|13752.6|13758|13755.9|13762.6|13759.7|13756.9|13752.6|678
1590617100000|2020-05-27 22:05:00|13757.9|13755.8|13758.9|13756.8|13758.9|13756.8|13756.9|13754.7|203
1590617400000|2020-05-27 22:10:00|13758.8|13756.7|13756.3|13754.2|13760.4|13758.2|13755.8|13753.7|208
1590617700000|2020-05-27 22:15:00|13756.1|13754|13757.6|13755.5|13757.8|13755.7|13755.7|13753.6|185
1590618000000|2020-05-27 22:20:00|13757.5|13755.4|13760.8|13758.7|13761.2|13759.1|13757.5|13755.4|177
1590618300000|2020-05-27 22:25:00|13760.9|13758.8|13762.3|13760.2|13762.4|13760.3|13760.7|13758.6|141
1590618600000|2020-05-27 22:30:00|13762.2|13760.1|13761.3|13759.2|13762.2|13760.1|13761.2|13759.1|150
1590618900000|2020-05-27 22:35:00|13761.4|13759.3|13762|13759.9|13762.1|13760.4|13761.3|13759.2|84
1590619200000|2020-05-27 22:40:00|13762.1|13760|13762.8|13760.7|13763.6|13761.5|13762|13759.9|159
1590619500000|2020-05-27 22:45:00|13763.1|13761|13761.7|13759.6|13764.1|13762|13761.5|13759.4|92
1590619800000|2020-05-27 22:50:00|13761.6|13759.5|13758.8|13756.7|13762.1|13760|13758.6|13756.5|141
1590620100000|2020-05-27 22:55:00|13758.9|13756.8|13759.9|13757.8|13760.9|13758.8|13757.5|13755.4|224
1590620400000|2020-05-27 23:00:00|13759.5|13758.2|13761.3|13759.2|13764.1|13762|13759.4|13757.4|427
1590620700000|2020-05-27 23:05:00|13761.4|13759.3|13752.7|13750.6|13761.4|13759.3|13752.6|13750.5|368
1590621000000|2020-05-27 23:10:00|13752.9|13750.8|13752.5|13750.4|13754.8|13752.7|13752.2|13750.1|277
1590621300000|2020-05-27 23:15:00|13752.7|13750.6|13755.4|13753.3|13755.4|13753.3|13751.9|13750.1|351
1590621600000|2020-05-27 23:20:00|13755.3|13753.2|13760.1|13758|13760.9|13758.8|13755.3|13753.2|252
1590621900000|2020-05-27 23:25:00|13760.2|13758.1|13761.6|13759.5|13761.8|13760.3|13759.5|13757.5|381
1590622200000|2020-05-27 23:30:00|13761.5|13759.4|13763.2|13761.1|13763.9|13761.9|13761|13759.1|341
1590622500000|2020-05-27 23:35:00|13763.1|13761|13764.2|13762.9|13765.1|13763.3|13761.3|13759.6|309
1590622800000|2020-05-27 23:40:00|13764.1|13762.8|13763.9|13762.6|13765.9|13764.4|13763.4|13761.8|246
1590623100000|2020-05-27 23:45:00|13764.1|13762.8|13761.6|13760.3|13765.8|13764|13761.6|13760.1|209
1590623400000|2020-05-27 23:50:00|13761.9|13759.8|13758.8|13756.7|13762.7|13760.6|13757.9|13756.1|327
1590623700000|2020-05-27 23:55:00|13758.7|13756.6|13756.3|13754.2|13759.3|13757.2|13756|13753.9|254
1590624000000|2020-05-28 00:00:00|13756.5|13754.4|13759.9|13757.8|13760.1|13758.5|13756.3|13754.2|455
1590624300000|2020-05-28 00:05:00|13759.8|13757.7|13754.6|13752.5|13760.2|13758.6|13751.4|13749.5|499
1590624600000|2020-05-28 00:10:00|13754.7|13752.6|13757.6|13756.3|13758.7|13756.7|13752.3|13750.3|418
1590624900000|2020-05-28 00:15:00|13757.7|13756.4|13759.6|13757.5|13760.4|13758.7|13757.6|13755.9|425
1590625200000|2020-05-28 00:20:00|13759.5|13757.4|13757.5|13755.4|13761.1|13759.3|13756.8|13755|444
1590625500000|2020-05-28 00:25:00|13757.6|13755.5|13752.5|13750.4|13758.2|13756.1|13752.4|13750.3|316
1590625800000|2020-05-28 00:30:00|13752.6|13750.5|13752.1|13750|13752.7|13750.6|13747.8|13745.7|383
1590626100000|2020-05-28 00:35:00|13752|13749.9|13750.1|13748|13752.1|13750|13748.9|13746.8|320
1590626400000|2020-05-28 00:40:00|13750.2|13748.1|13748.1|13746|13750.5|13748.8|13747.2|13745.4|364
1590626700000|2020-05-28 00:45:00|13748.2|13746.1|13745.8|13743.7|13750.6|13748.9|13745.3|13743.7|410
1590627000000|2020-05-28 00:50:00|13745.9|13743.8|13744.3|13742.2|13747.1|13745|13740.8|13739.4|661
1590627300000|2020-05-28 00:55:00|13744.2|13742.1|13745|13742.9|13747.3|13745.4|13743|13741.3|546
1590627600000|2020-05-28 01:00:00|13745.1|13743|13750|13747.9|13750.7|13749.1|13742.4|13740.6|548
1590627900000|2020-05-28 01:05:00|13749.9|13747.8|13747.1|13745|13751.9|13750.2|13746.4|13744.7|460
1590628200000|2020-05-28 01:10:00|13747|13744.9|13753.1|13751|13754.5|13752.7|13747|13744.9|575
1590628500000|2020-05-28 01:15:00|13753.2|13751.1|13757.8|13755.7|13759.1|13757.2|13753.2|13751.1|706
1590628800000|2020-05-28 01:20:00|13757.9|13755.8|13755.2|13753.1|13758.2|13756.1|13752.5|13750.7|466
1590629100000|2020-05-28 01:25:00|13755.3|13753.2|13746.8|13744.7|13755.3|13753.2|13746.7|13744.6|628
1590629400000|2020-05-28 01:30:00|13746.7|13744.6|13741|13738.9|13748|13745.9|13739|13737.6|653
1590629700000|2020-05-28 01:35:00|13740.9|13738.8|13743|13740.9|13743.2|13741.4|13738.9|13737.1|603
1590630000000|2020-05-28 01:40:00|13743.1|13741|13739.4|13737.3|13743.3|13741.6|13738.6|13737|489
1590630300000|2020-05-28 01:45:00|13739.5|13737.4|13741.6|13739.5|13742.3|13740.6|13737.2|13735.6|567
1590630600000|2020-05-28 01:50:00|13741.7|13739.6|13736.4|13734.3|13741.8|13739.7|13735.1|13733.3|549
1590630900000|2020-05-28 01:55:00|13736.3|13734.2|13742.3|13741|13742.8|13741.2|13735.5|13733.4|433
1590631200000|2020-05-28 02:00:00|13742.4|13741.1|13743.8|13741.7|13746.4|13744.4|13742.4|13740.9|337
1590631500000|2020-05-28 02:05:00|13743.9|13741.8|13743.6|13741.5|13745.3|13743.4|13741.6|13739.5|400
1590631800000|2020-05-28 02:10:00|13743.5|13742.2|13743.8|13741.7|13744.7|13742.8|13740.4|13738.7|418
1590632100000|2020-05-28 02:15:00|13743.9|13741.8|13744.2|13742.1|13747.2|13745.5|13743.5|13741.7|481
1590632400000|2020-05-28 02:20:00|13744.3|13742.2|13750.8|13748.7|13751|13749.5|13743.8|13741.7|370
1590632700000|2020-05-28 02:25:00|13750.9|13748.8|13752.4|13751.1|13754.7|13753|13749.7|13748|462
1590633000000|2020-05-28 02:30:00|13752.7|13750.6|13756|13753.9|13756.5|13754.6|13752.2|13750.1|458
1590633300000|2020-05-28 02:35:00|13755.9|13753.8|13759.4|13757.3|13761.3|13759.8|13754.4|13752.4|400
1590633600000|2020-05-28 02:40:00|13759.3|13757.2|13754|13751.9|13761.2|13759.4|13753.6|13751.5|368
1590633900000|2020-05-28 02:45:00|13753.8|13751.7|13753.1|13751|13755.9|13753.8|13752.4|13750.3|440
1590634200000|2020-05-28 02:50:00|13753.2|13751.1|13751.9|13749.8|13754.9|13753.1|13751.2|13749.3|356
1590634500000|2020-05-28 02:55:00|13751.8|13749.7|13754.1|13752|13754.4|13752.7|13749.3|13747.2|356
1590634800000|2020-05-28 03:00:00|13754|13751.9|13756.7|13754.6|13757.5|13755.9|13753.6|13751.6|471
1590635100000|2020-05-28 03:05:00|13756.6|13754.5|13756.8|13754.7|13761.1|13759|13755.5|13753.7|441
1590635400000|2020-05-28 03:10:00|13756.4|13755.1|13759.8|13757.7|13760.1|13758|13755.9|13754.1|419
1590635700000|2020-05-28 03:15:00|13759.7|13757.6|13757.2|13755.1|13760.1|13758|13756.5|13754.6|302
1590636000000|2020-05-28 03:20:00|13757.1|13755|13759.9|13757.8|13761.3|13759.6|13755.4|13753.7|359
1590636300000|2020-05-28 03:25:00|13760|13757.9|13762.1|13760|13762.2|13760.6|13759.4|13757.7|395
1590636600000|2020-05-28 03:30:00|13762.3|13760.2|13766.3|13764.2|13766.4|13764.5|13761|13759.2|488
1590636900000|2020-05-28 03:35:00|13766.2|13764.1|13767.3|13765.2|13771.3|13769.2|13764|13762.1|616
1590637200000|2020-05-28 03:40:00|13767.2|13765.1|13767|13765.7|13769.5|13767.5|13765.4|13763.5|545
1590637500000|2020-05-28 03:45:00|13766.9|13765.6|13768.7|13766.6|13772.7|13770.7|13766.3|13764.4|487
1590637800000|2020-05-28 03:50:00|13768.6|13766.5|13769.1|13767|13771.3|13769.4|13766.3|13764.2|553
1590638100000|2020-05-28 03:55:00|13769.3|13767.2|13773.3|13771.2|13777.3|13775.7|13768.8|13766.9|521
1590638400000|2020-05-28 04:00:00|13773.4|13771.3|13775.3|13773.2|13776.6|13774.6|13771.5|13769.5|499
1590638700000|2020-05-28 04:05:00|13775.2|13773.1|13771.5|13769.4|13775.2|13773.6|13771.2|13769.3|480
1590639000000|2020-05-28 04:10:00|13770.9|13769.6|13772.3|13770.2|13773.4|13771.5|13769.4|13767.7|316
1590639300000|2020-05-28 04:15:00|13772|13769.9|13777.8|13776.5|13778.3|13776.5|13770.4|13768.3|366
1590639600000|2020-05-28 04:20:00|13778.1|13776.8|13778.8|13777.5|13782.5|13780.4|13776.5|13774.4|454
1590639900000|2020-05-28 04:25:00|13778.9|13777.6|13781.3|13779.2|13782.1|13780.4|13778.6|13777|372
1590640200000|2020-05-28 04:30:00|13780.9|13779.6|13774.3|13772.2|13782.3|13780.3|13774.1|13772.1|394
1590640500000|2020-05-28 04:35:00|13774.2|13772.1|13774.2|13772.1|13777.2|13775.3|13772.3|13770.3|468
1590640800000|2020-05-28 04:40:00|13774.1|13772|13772.6|13770.5|13777.4|13775.5|13772.1|13770.3|374
1590641100000|2020-05-28 04:45:00|13772.5|13770.4|13772.7|13771.4|13776|13774.4|13772|13770.3|411
1590641400000|2020-05-28 04:50:00|13773.2|13771.1|13775.6|13773.5|13775.6|13773.9|13770.7|13769.2|470
1590641700000|2020-05-28 04:55:00|13775.5|13773.4|13775.2|13773.1|13776.8|13775.2|13774.5|13772.8|268
1590642000000|2020-05-28 05:00:00|13774.6|13773.3|13773.9|13771.8|13782.2|13780.5|13773.4|13771.3|627
1590642300000|2020-05-28 05:05:00|13774|13771.9|13773.5|13771.4|13775.1|13773|13770|13768|686
1590642600000|2020-05-28 05:10:00|13773.4|13771.3|13769.5|13768.2|13775.5|13773.5|13767.5|13765.7|590
1590642900000|2020-05-28 05:15:00|13769.2|13767.9|13768.1|13766|13772|13770.1|13767.5|13765.5|493
1590643200000|2020-05-28 05:20:00|13768.2|13766.1|13767.1|13765|13771.1|13769.4|13767|13764.9|516
1590643500000|2020-05-28 05:25:00|13767|13764.9|13767.1|13765|13770.1|13768.3|13765.7|13763.8|421
1590643800000|2020-05-28 05:30:00|13767|13764.9|13767|13764.9|13770.1|13768.3|13764.1|13762.7|497
1590644100000|2020-05-28 05:35:00|13767.8|13765.7|13767|13764.9|13770|13768.1|13764.5|13762.5|483
1590644400000|2020-05-28 05:40:00|13767.2|13765.1|13770.9|13768.8|13771.1|13769.4|13763.7|13761.9|523
1590644700000|2020-05-28 05:45:00|13770.7|13768.6|13765.7|13763.6|13770.7|13768.6|13763.7|13761.6|461
1590645000000|2020-05-28 05:50:00|13765.2|13763.9|13769.5|13767.4|13771.6|13769.5|13765.2|13763.4|469
1590645300000|2020-05-28 05:55:00|13769.4|13767.3|13766.5|13764.4|13769.7|13767.6|13766.1|13764.4|466
1590645600000|2020-05-28 06:00:00|13766.4|13764.3|13762|13759.9|13773.8|13771.7|13761|13758.9|618
1590645900000|2020-05-28 06:05:00|13762.1|13760|13757.1|13755|13764.3|13762.2|13756.7|13754.6|593
1590646200000|2020-05-28 06:10:00|13757|13754.9|13757|13754.9|13759.3|13757.2|13754.8|13752.7|579
1590646500000|2020-05-28 06:15:00|13756.9|13754.8|13752.7|13750.6|13757|13755.1|13751.2|13749.1|546
1590646800000|2020-05-28 06:20:00|13752.6|13750.5|13750|13747.9|13753|13750.9|13748.5|13746.5|524
1590647100000|2020-05-28 06:25:00|13749.9|13747.8|13749.2|13747.1|13752.1|13750.5|13747.3|13745.4|464
1590647400000|2020-05-28 06:30:00|13748.6|13747.3|13743|13740.9|13749|13747.4|13741.1|13739.8|440
1590647700000|2020-05-28 06:35:00|13743.1|13741|13745.7|13743.6|13750.4|13749|13742.7|13740.9|466
1590648000000|2020-05-28 06:40:00|13745.8|13743.7|13750.6|13748.5|13750.6|13748.5|13745.8|13743.7|393
1590648300000|2020-05-28 06:45:00|13750.7|13748.6|13754.9|13753.6|13756.2|13754.7|13748.8|13746.7|538
1590648600000|2020-05-28 06:50:00|13755|13753.7|13751.2|13749.9|13756.2|13754.8|13751|13749.5|393
1590648900000|2020-05-28 06:55:00|13751.1|13749.8|13752|13749.9|13752.7|13750.9|13746.2|13744.9|537
1590649200000|2020-05-28 07:00:00|13751.9|13749.8|13752.5|13750.4|13754.8|13752.7|13748.2|13746.2|645
1590649500000|2020-05-28 07:05:00|13751.9|13749.8|13757.3|13755.2|13757.7|13755.6|13749.9|13747.9|644
1590649800000|2020-05-28 07:10:00|13757.4|13755.3|13758|13755.9|13763.9|13762.2|13756.2|13754.1|770
1590650100000|2020-05-28 07:15:00|13757.9|13755.8|13765.8|13763.7|13768.4|13766.7|13756.8|13754.7|724
1590650400000|2020-05-28 07:20:00|13765.7|13763.6|13762.1|13760|13768.8|13767.1|13759.5|13757.4|749
1590650700000|2020-05-28 07:25:00|13762|13759.9|13760.3|13758.2|13765.1|13763.8|13759.8|13758.1|597
1590651000000|2020-05-28 07:30:00|13760.4|13758.3|13761.8|13759.7|13764.1|13762|13756.9|13755.1|705
1590651300000|2020-05-28 07:35:00|13761.7|13759.6|13760.5|13758.4|13765.2|13763.1|13757.3|13755.3|701
1590651600000|2020-05-28 07:40:00|13760.6|13758.5|13757.8|13755.7|13763.5|13761.7|13756.7|13755|563
1590651900000|2020-05-28 07:45:00|13757.7|13755.6|13762.7|13760.6|13763.2|13761.3|13756.4|13754.8|583
1590652200000|2020-05-28 07:50:00|13762.6|13760.5|13767.2|13765.1|13769.9|13768.2|13761.7|13760|733
1590652500000|2020-05-28 07:55:00|13767.3|13765.2|13765|13762.9|13768.1|13766.3|13761.9|13760|659
1590652800000|2020-05-28 08:00:00|13764.6|13763.3|13765.2|13763.9|13767.9|13766.3|13760.8|13759.2|649
1590653100000|2020-05-28 08:05:00|13764.9|13763.6|13770.8|13769.5|13770.9|13769.5|13763.9|13762.4|548
1590653400000|2020-05-28 08:10:00|13770.9|13769.6|13769.6|13768.3|13773.1|13771.4|13768.6|13767.3|415
1590653700000|2020-05-28 08:15:00|13769.5|13768.2|13778.2|13776.1|13780.4|13779.1|13769.4|13768.1|423
1590654000000|2020-05-28 08:20:00|13777.9|13776.6|13782.7|13780.6|13784.3|13782.7|13777.1|13775.7|650
1590654300000|2020-05-28 08:25:00|13782.6|13780.5|13786.3|13785|13787.9|13786.4|13781.8|13780.1|544
1590654600000|2020-05-28 08:30:00|13785.9|13784.6|13786.4|13784.3|13789.5|13787.7|13784.6|13783|566
1590654900000|2020-05-28 08:35:00|13786.3|13784.2|13782.3|13781|13788|13786.2|13782|13780.7|478
1590655200000|2020-05-28 08:40:00|13782.4|13781.1|13784.8|13783.5|13786.8|13785|13782.2|13780.6|429
1590655500000|2020-05-28 08:45:00|13784.9|13783.6|13783.8|13782.5|13786.7|13785.1|13782.3|13781|462
1590655800000|2020-05-28 08:50:00|13783.9|13782.6|13787.3|13786|13790.1|13788.8|13782.4|13781.1|575
1590656100000|2020-05-28 08:55:00|13787.4|13786.1|13785.3|13784|13789|13787.4|13783|13781.3|542
1590656400000|2020-05-28 09:00:00|13785.7|13783.6|13784.6|13783.3|13790.2|13788.9|13783.5|13781.9|612
1590656700000|2020-05-28 09:05:00|13784|13782.7|13782.5|13780.4|13788.2|13786.4|13781.7|13779.6|718
1590657000000|2020-05-28 09:10:00|13782.4|13780.3|13775.2|13773.1|13782.9|13781|13774.7|13773.1|639
1590657300000|2020-05-28 09:15:00|13775|13772.9|13763.7|13762.4|13775|13773.1|13763.7|13762.4|688
1590657600000|2020-05-28 09:20:00|13763.6|13762.3|13758.9|13757.6|13765.2|13763.5|13758.8|13757.2|655
1590657900000|2020-05-28 09:25:00|13759|13757.7|13761.7|13759.6|13764|13762.2|13756.8|13755.1|626
1590658200000|2020-05-28 09:30:00|13761|13759.7|13763|13761.7|13763.3|13761.7|13756.9|13755.6|629
1590658500000|2020-05-28 09:35:00|13763.2|13761.9|13765|13763.7|13767.9|13766.4|13761.6|13759.9|571
1590658800000|2020-05-28 09:40:00|13765.1|13763.8|13766.5|13765.2|13768.1|13766.4|13763.7|13762|549
1590659100000|2020-05-28 09:45:00|13766.4|13765.1|13771.8|13769.7|13772.9|13770.8|13765|13763.3|597
1590659400000|2020-05-28 09:50:00|13771.7|13769.6|13774.1|13772|13779.8|13777.7|13770.5|13768.4|636
1590659700000|2020-05-28 09:55:00|13774.3|13772.2|13773.1|13771|13774.3|13772.8|13769.4|13767.8|577
1590660000000|2020-05-28 10:00:00|13773.2|13771.1|13776.2|13774.1|13776.2|13774.1|13768.3|13766.7|567
1590660300000|2020-05-28 10:05:00|13776.1|13774|13769.5|13768.2|13778|13775.9|13768.4|13766.8|664
1590660600000|2020-05-28 10:10:00|13769.4|13768.1|13773.5|13771.4|13775.5|13773.6|13769.1|13767.5|646
1590660900000|2020-05-28 10:15:00|13773.4|13771.3|13777.2|13775.1|13779.7|13778.1|13773.2|13771.1|391
1590661200000|2020-05-28 10:20:00|13778.5|13776.4|13776.1|13774|13782.9|13780.9|13775.5|13773.7|576
1590661500000|2020-05-28 10:25:00|13775.4|13774.1|13774|13771.9|13777.3|13775.3|13772|13769.9|550
1590661800000|2020-05-28 10:30:00|13774.1|13772|13779|13776.9|13779.1|13777|13773.3|13771.2|444
1590662100000|2020-05-28 10:35:00|13779.1|13777|13779.5|13777.4|13780.4|13778.5|13777.2|13775.2|443
1590662400000|2020-05-28 10:40:00|13779.2|13777.9|13778|13775.9|13782.3|13780.5|13777|13775.2|500
1590662700000|2020-05-28 10:45:00|13777.6|13776.3|13776.3|13774.2|13781.5|13779.4|13770.2|13768.1|650
1590663000000|2020-05-28 10:50:00|13776.2|13774.1|13779.7|13778.4|13780.4|13778.7|13773|13771.3|455
1590663300000|2020-05-28 10:55:00|13780|13778.7|13774|13772.7|13780|13778.7|13773.8|13772.3|440
1590663600000|2020-05-28 11:00:00|13773.7|13772.4|13768.3|13767|13775.2|13773.9|13768.1|13766.8|367
1590663900000|2020-05-28 11:05:00|13768.4|13767.1|13765.1|13763|13768.4|13767.1|13759.6|13758.3|365
1590664200000|2020-05-28 11:10:00|13764.9|13762.8|13765.4|13764.1|13768.6|13767.1|13764.5|13762.8|413
1590664500000|2020-05-28 11:15:00|13765.2|13763.9|13769.5|13767.4|13770.2|13768.6|13761.9|13760.4|455
1590664800000|2020-05-28 11:20:00|13769.1|13767.8|13766.8|13765.5|13770|13768.2|13765.2|13763.6|440
1590665100000|2020-05-28 11:25:00|13766.4|13765.1|13767.8|13766.5|13769.4|13768.1|13762.5|13760.9|506
1590665400000|2020-05-28 11:30:00|13767.9|13766.6|13763.7|13762.4|13769.7|13768.2|13762.9|13761.6|437
1590665700000|2020-05-28 11:35:00|13763.8|13762.5|13755.7|13754.4|13764.9|13763.6|13754.8|13753.5|529
1590666000000|2020-05-28 11:40:00|13755.8|13754.5|13755.8|13754.5|13758|13756.5|13752.2|13750.6|583
1590666300000|2020-05-28 11:45:00|13755.9|13754.6|13762.8|13760.7|13763.1|13761.4|13755.7|13753.8|610
1590666600000|2020-05-28 11:50:00|13762.9|13760.8|13761.7|13760.4|13764.2|13762.2|13758.7|13756.7|512
1590666900000|2020-05-28 11:55:00|13761.9|13760.6|13763.8|13761.7|13765.5|13763.7|13761.9|13760.4|490
1590667200000|2020-05-28 12:00:00|13763.7|13761.6|13764.4|13763.1|13766.8|13765.5|13761.5|13759.8|545
1590667500000|2020-05-28 12:05:00|13764.6|13763.3|13763.7|13762.4|13768.2|13766.6|13763|13761.3|721
1590667800000|2020-05-28 12:10:00|13763.8|13762.5|13758|13755.9|13766.9|13765|13757.8|13755.9|584
1590668100000|2020-05-28 12:15:00|13757.9|13755.8|13765.9|13764.6|13765.9|13764.6|13757.3|13755.2|594
1590668400000|2020-05-28 12:20:00|13764.5|13763.2|13771.9|13770.6|13772.8|13771.3|13764.2|13762.1|591
1590668700000|2020-05-28 12:25:00|13772|13770.7|13774.5|13767.5|13777.1|13774.4|13771.7|13766|424
1590669000000|2020-05-28 12:30:00|13773.7|13766.7|13777.4|13776.1|13781.4|13779.3|13772|13765.2|808
1590669300000|2020-05-28 12:35:00|13777.5|13776.2|13770.5|13769.2|13777.5|13776.2|13768.7|13767.2|807
1590669600000|2020-05-28 12:40:00|13770.7|13769.4|13773.1|13771.8|13773.8|13772.1|13763.8|13762.5|778
1590669900000|2020-05-28 12:45:00|13773|13771.7|13763.8|13762.5|13773.7|13772|13762.5|13760.9|907
1590670200000|2020-05-28 12:50:00|13763.9|13762.6|13760.4|13759.1|13764.5|13763|13758.1|13756.8|779
1590670500000|2020-05-28 12:55:00|13760.7|13758.6|13763.5|13762.2|13765.6|13764.1|13757.1|13755.8|905
1590670800000|2020-05-28 13:00:00|13763.9|13762.6|13756.3|13754.2|13765.6|13764.3|13755.2|13753.7|1029
1590671100000|2020-05-28 13:05:00|13756.2|13754.1|13758|13756.7|13759.4|13758|13755|13753.4|694
1590671400000|2020-05-28 13:10:00|13758.5|13756.4|13748.7|13746.6|13759.7|13758.1|13746.6|13745.2|965
1590671700000|2020-05-28 13:15:00|13748.8|13746.7|13751.7|13749.6|13754.3|13752.6|13746.9|13745.6|937
1590672000000|2020-05-28 13:20:00|13751.8|13749.7|13753.4|13751.3|13756.2|13754.2|13749.5|13747.8|813
1590672300000|2020-05-28 13:25:00|13752.7|13751.4|13752.9|13751.6|13753.7|13752.3|13749.4|13747.8|599
1590672600000|2020-05-28 13:30:00|13752.8|13751.5|13771.5|13770.2|13776|13774.4|13752.4|13751.1|1077
1590672900000|2020-05-28 13:35:00|13771.7|13770.4|13782.5|13781.2|13783.6|13782.3|13766.9|13765.6|966
1590673200000|2020-05-28 13:40:00|13782.6|13781.3|13776.9|13775.6|13787.4|13786.1|13776.8|13775.3|1033
1590673500000|2020-05-28 13:45:00|13776.8|13775.5|13780.2|13778.9|13784.3|13782.4|13776.1|13774.4|1062
1590673800000|2020-05-28 13:50:00|13780.3|13779|13773.4|13771.3|13780.5|13779|13769.4|13768|890
1590674100000|2020-05-28 13:55:00|13773.5|13771.4|13774.2|13772.1|13776.5|13774.8|13770.3|13768.8|843
1590674400000|2020-05-28 14:00:00|13774.4|13772.3|13780.2|13778.9|13786.3|13784.2|13773.6|13771.5|976
1590674700000|2020-05-28 14:05:00|13780.1|13778.8|13772.9|13771.6|13780.3|13778.8|13769.9|13768.3|854
1590675000000|2020-05-28 14:10:00|13773|13771.7|13766.3|13765|13773.4|13771.7|13764.1|13762.5|742
1590675300000|2020-05-28 14:15:00|13766.4|13765.1|13779|13777.7|13779.8|13778.2|13766.3|13765|822
1590675600000|2020-05-28 14:20:00|13778.9|13777.6|13769.9|13767.8|13779.2|13777.9|13768.1|13766.6|660
1590675900000|2020-05-28 14:25:00|13769.8|13767.7|13765.3|13763.2|13774.2|13772.4|13763.7|13762.2|842
1590676200000|2020-05-28 14:30:00|13765.4|13763.3|13764.8|13763.5|13769.8|13768.3|13764.4|13762.8|672
1590676500000|2020-05-28 14:35:00|13765|13763.7|13761.2|13759.9|13767.5|13765.9|13759.8|13758.1|757
1590676800000|2020-05-28 14:40:00|13761.1|13759.8|13762.6|13761.3|13764.2|13762.4|13757.9|13756.2|650
1590677100000|2020-05-28 14:45:00|13762.7|13761.4|13752.1|13750.8|13763.2|13761.5|13750.5|13748.8|717
1590677400000|2020-05-28 14:50:00|13752|13750.7|13753.7|13752.4|13758.2|13756.9|13752|13750.3|560
1590677700000|2020-05-28 14:55:00|13753.6|13752.3|13759|13756.9|13763.4|13761.7|13748.5|13747.2|830
1590678000000|2020-05-28 15:00:00|13758.9|13756.8|13759|13757.7|13764.8|13763.4|13758.6|13756.5|949
1590678300000|2020-05-28 15:05:00|13759.1|13757.8|13761.4|13760.1|13762.6|13761.1|13750.8|13749.5|908
1590678600000|2020-05-28 15:10:00|13761.3|13760|13763|13761.7|13767.2|13765.9|13760|13758.4|854
1590678900000|2020-05-28 15:15:00|13763.1|13761.8|13763.6|13761.5|13764.5|13763|13760|13758.7|635
1590679200000|2020-05-28 15:20:00|13763.7|13761.6|13774.3|13773|13774.9|13773.4|13763.3|13761.6|790
1590679500000|2020-05-28 15:25:00|13775.3|13774|13776.2|13774.9|13779.3|13778|13770.9|13769.1|788
1590679800000|2020-05-28 15:30:00|13776.3|13775|13782|13779.9|13782|13780.4|13774|13772.1|670
1590680100000|2020-05-28 15:35:00|13781.9|13779.8|13778|13776.7|13782.6|13781.3|13775.7|13774.4|627
1590680400000|2020-05-28 15:40:00|13778.1|13776.8|13776.5|13774.4|13783.7|13782.4|13776.1|13774.4|748
1590680700000|2020-05-28 15:45:00|13776.4|13774.3|13771.3|13769.2|13776.4|13774.6|13770.4|13768.8|686
1590681000000|2020-05-28 15:50:00|13770.7|13769.4|13772.3|13771|13773.3|13771.7|13767.5|13766.2|574
1590681300000|2020-05-28 15:55:00|13772.2|13770.9|13764.8|13763.5|13772.3|13771|13763|13761.6|657
1590681600000|2020-05-28 16:00:00|13765.1|13763|13766|13764.7|13770.9|13769.2|13763.2|13761.5|839
1590681900000|2020-05-28 16:05:00|13766.1|13764.8|13762.2|13760.1|13766.3|13764.8|13759.1|13757.4|595
1590682200000|2020-05-28 16:10:00|13761.7|13760.4|13759.2|13757.9|13762|13760.4|13755.6|13754.3|594
1590682500000|2020-05-28 16:15:00|13759.3|13757.2|13757.2|13755.9|13760.4|13758.9|13754.2|13752.5|573
1590682800000|2020-05-28 16:20:00|13757.6|13755.5|13757|13755.7|13758.7|13757.1|13755|13753.3|551
1590683100000|2020-05-28 16:25:00|13757.4|13755.3|13757.3|13756|13761|13759.5|13755.3|13753.6|514
1590683400000|2020-05-28 16:30:00|13757.4|13756.1|13754.4|13753.1|13762.4|13760.6|13754.3|13752.7|599
1590683700000|2020-05-28 16:35:00|13754.5|13753.2|13750.7|13748.6|13755.4|13753.7|13748.1|13746.7|579
1590684000000|2020-05-28 16:40:00|13750.9|13748.8|13755.5|13754.2|13758.8|13756.7|13747.1|13745.5|638
1590684300000|2020-05-28 16:45:00|13755.6|13754.3|13755.1|13753.8|13757.3|13755.8|13752.2|13750.5|502
1590684600000|2020-05-28 16:50:00|13755.2|13753.9|13752.7|13751.4|13755.2|13753.9|13750|13748.2|603
1590684900000|2020-05-28 16:55:00|13752.3|13751|13754.2|13752.1|13754.9|13753.1|13750|13748.3|795
1590685200000|2020-05-28 17:00:00|13753.6|13752.3|13752.8|13751.5|13756.4|13755.1|13752.2|13750.9|484
1590685500000|2020-05-28 17:05:00|13752.7|13751.4|13749.8|13748.5|13753.2|13751.9|13748.9|13747.2|598
1590685800000|2020-05-28 17:10:00|13749.7|13748.4|13750|13747.9|13753.3|13751.8|13749.5|13747.9|585
1590686100000|2020-05-28 17:15:00|13750.1|13748|13754.9|13753.6|13755.7|13754.2|13749|13747.7|574
1590686400000|2020-05-28 17:20:00|13755|13753.7|13755.9|13754.6|13757.4|13756|13754.3|13752.8|592
1590686700000|2020-05-28 17:25:00|13755.8|13754.5|13755.8|13754.5|13758.6|13756.9|13755.3|13753.8|468
1590687000000|2020-05-28 17:30:00|13756.2|13754.1|13755.8|13754.5|13757.8|13756.1|13754.5|13753|494
1590687300000|2020-05-28 17:35:00|13755.7|13754.4|13757.9|13755.8|13758.2|13756.9|13755.6|13754|389
1590687600000|2020-05-28 17:40:00|13757.8|13755.7|13761.4|13760.1|13762.2|13760.5|13757.5|13755.7|356
1590687900000|2020-05-28 17:45:00|13761.3|13760|13769.3|13768|13769.3|13768|13759.4|13757.7|572
1590688200000|2020-05-28 17:50:00|13769.2|13767.9|13766|13764.7|13771|13769.3|13765.9|13764.6|599
1590688500000|2020-05-28 17:55:00|13766.1|13764.8|13767.3|13765.2|13769|13767.3|13760.1|13758.4|540
1590688800000|2020-05-28 18:00:00|13767.4|13765.3|13767|13765.7|13767.4|13765.8|13763.5|13761.4|426
1590689100000|2020-05-28 18:05:00|13766.9|13765.6|13769.1|13767|13770.4|13768.9|13766.8|13765.1|461
1590689400000|2020-05-28 18:10:00|13769|13766.9|13770.6|13769.3|13772.6|13770.9|13769|13766.9|378
1590689700000|2020-05-28 18:15:00|13770.7|13769.4|13771.7|13769.6|13772.1|13770.5|13769.3|13767.7|436
1590690000000|2020-05-28 18:20:00|13771.4|13769.3|13768.9|13767.6|13771.5|13770.2|13767.4|13765.6|485
1590690300000|2020-05-28 18:25:00|13769|13767.7|13771.6|13770.3|13773.2|13771.6|13767.8|13766.2|579
1590690600000|2020-05-28 18:30:00|13771.9|13769.8|13766.6|13765.3|13771.9|13770.3|13765.4|13764|459
1590690900000|2020-05-28 18:35:00|13766.7|13765.4|13764.7|13763.4|13767.4|13765.7|13763.6|13762|426
1590691200000|2020-05-28 18:40:00|13765.1|13763|13768.4|13766.3|13769|13767.5|13764.1|13762.4|458
1590691500000|2020-05-28 18:45:00|13768.1|13766|13767.9|13766.6|13770.9|13769.3|13764.6|13763.1|435
1590691800000|2020-05-28 18:50:00|13768|13766.7|13769.8|13768.5|13770.3|13768.5|13766.6|13765.3|470
1590692100000|2020-05-28 18:55:00|13769.9|13768.6|13762.4|13760.3|13771.3|13769.7|13762.1|13760.3|479
1590692400000|2020-05-28 19:00:00|13762.1|13760.8|13760.1|13758|13765.1|13763.6|13759.1|13757.4|532
1590692700000|2020-05-28 19:05:00|13760.2|13758.1|13765.1|13763.8|13767.3|13765.7|13759.7|13758|490
1590693000000|2020-05-28 19:10:00|13765.2|13763.9|13761.6|13759.5|13766.7|13765|13761|13759.3|414
1590693300000|2020-05-28 19:15:00|13761.5|13759.4|13777.9|13775.8|13780.1|13778.3|13761.5|13759.4|790
1590693600000|2020-05-28 19:20:00|13777.8|13775.7|13777.9|13775.8|13783.7|13782.2|13775.1|13773|776
1590693900000|2020-05-28 19:25:00|13777.8|13775.7|13781.3|13779.2|13783|13781.1|13774|13772.5|773
1590694200000|2020-05-28 19:30:00|13781.4|13779.3|13780.4|13778.3|13787.5|13785.5|13776.8|13775.2|993
1590694500000|2020-05-28 19:35:00|13780.5|13778.4|13776.7|13774.6|13784.9|13782.8|13775.1|13773.4|738
1590694800000|2020-05-28 19:40:00|13776.6|13774.5|13773.4|13771.3|13778.8|13777.1|13771.8|13769.7|742
1590695100000|2020-05-28 19:45:00|13773.3|13771.2|13783.5|13781.4|13785.7|13783.6|13771.8|13769.9|972
1590695400000|2020-05-28 19:50:00|13784.1|13782.8|13787.7|13785.6|13790.9|13789.6|13782.7|13781|879
1590695700000|2020-05-28 19:55:00|13787.4|13785.3|13776.8|13774.7|13787.4|13785.3|13774|13772.5|880
1590696000000|2020-05-28 20:00:00|13776.9|13774.8|13774.5|13772.4|13776.9|13775.2|13770|13768.7|719
1590696300000|2020-05-28 20:05:00|13774.4|13772.3|13775.7|13773.6|13776.8|13775.1|13772.1|13770.5|503
1590696600000|2020-05-28 20:10:00|13775.2|13773.9|13771.7|13769.6|13776.5|13774.5|13771.3|13769.2|363
1590696900000|2020-05-28 20:15:00|13771.8|13769.7|13774|13771.9|13774.1|13772.5|13771.6|13769.5|176
1590697200000|2020-05-28 20:20:00|13773.9|13771.8|13772.7|13770.6|13773.9|13771.8|13767.1|13765.8|190
1590697500000|2020-05-28 20:25:00|13772.6|13770.5|13771.8|13769.7|13774.8|13773.2|13770.2|13768.4|260
1590697800000|2020-05-28 20:30:00|13772.2|13770.1|13775.5|13773.4|13777.3|13775.2|13771.9|13770|300
1590698100000|2020-05-28 20:35:00|13775.4|13773.3|13771.4|13769.3|13775.4|13773.3|13769.5|13767.7|251
1590698400000|2020-05-28 20:40:00|13771.3|13769.2|13770.2|13768.1|13771.5|13769.8|13766.7|13765|385
1590698700000|2020-05-28 20:45:00|13770.1|13768|13768.7|13766.6|13775.2|13773.1|13768.1|13766|375
1590699000000|2020-05-28 20:50:00|13768.6|13766.5|13766.1|13764|13769.9|13767.8|13765.6|13763.5|345
1590699300000|2020-05-28 20:55:00|13766.3|13764.2|13767|13760.3|13769|13765.1|13759.7|13756.4|523
1590699600000|2020-05-28 21:00:00|13767.6|13760.6|13770.4|13763.4|13771.3|13764.3|13767.6|13760.6|43
1590699900000|2020-05-28 21:05:00|13771.1|13764.1|13772.1|13765.1|13773.3|13766.3|13767.9|13760.9|215
1590700200000|2020-05-28 21:10:00|13771.4|13764.4|13774.9|13767.9|13775.8|13769.1|13769.9|13762.9|295
1590700500000|2020-05-28 21:15:00|13774.8|13767.8|13775.4|13768.4|13775.9|13770.3|13773.8|13766.8|137
1590700800000|2020-05-28 21:20:00|13775.5|13768.5|13773|13766|13777.1|13770.1|13772.2|13765.2|359
1590701100000|2020-05-28 21:25:00|13772.9|13766.6|13775.9|13770.1|13778.4|13771.7|13772.5|13765.8|346
1590701400000|2020-05-28 21:30:00|13775.8|13770.2|13773.8|13769.8|13777.9|13771.9|13773.5|13768.2|438
1590701700000|2020-05-28 21:35:00|13773.6|13769.7|13773.3|13769.1|13774.9|13771.1|13772.7|13767.9|243
1590702000000|2020-05-28 21:40:00|13773.5|13768.8|13773.2|13769.3|13773.7|13769.7|13770.3|13767.7|324
1590702300000|2020-05-28 21:45:00|13772.8|13769.2|13777.1|13774.6|13779|13775.5|13772.8|13769.2|373
1590702600000|2020-05-28 21:50:00|13778.3|13775.1|13776.6|13770.7|13778.8|13775.1|13776.4|13770.1|386
1590702900000|2020-05-28 21:55:00|13776.5|13770.5|13773.3|13769.2|13777|13772.1|13772.8|13768.1|322
1590703200000|2020-05-28 22:00:00|13773.2|13769|13775.3|13772.2|13778.1|13772.9|13771.3|13768.6|728
1590703500000|2020-05-28 22:05:00|13775.2|13772.5|13776|13772.1|13777|13773.5|13774.5|13770.6|751
1590703800000|2020-05-28 22:10:00|13776.2|13772|13777.1|13773.9|13779.9|13777.3|13775.4|13771.9|609
1590704100000|2020-05-28 22:15:00|13777.3|13773.5|13774.1|13770.7|13778.5|13774.9|13771|13764.8|921
1590704400000|2020-05-28 22:20:00|13774|13770.6|13774.3|13770.5|13777.4|13772.5|13773.4|13768.9|722
1590704700000|2020-05-28 22:25:00|13774.4|13770.4|13773.5|13771.4|13776.3|13772.6|13773.2|13769.8|544
1590705000000|2020-05-28 22:30:00|13773.7|13771.6|13775.4|13773.3|13775.7|13773.6|13771.4|13769.3|450
1590705300000|2020-05-28 22:35:00|13775.3|13773.2|13774.1|13772|13776.1|13774|13773.5|13771.4|243
1590705600000|2020-05-28 22:40:00|13774|13771.9|13773.8|13771.7|13775.1|13773|13772.8|13770.7|271
1590705900000|2020-05-28 22:45:00|13773.7|13771.6|13777.2|13775.1|13778.3|13776.2|13772.7|13770.6|310
1590706200000|2020-05-28 22:50:00|13777.4|13775.3|13778.7|13776.6|13779.8|13777|13776.4|13774.3|260
1590706500000|2020-05-28 22:55:00|13778.6|13776.5|13778.9|13776.8|13779.7|13777.6|13777.5|13775.4|153
1590706800000|2020-05-28 23:00:00|13778.5|13776.4|13777.2|13775.1|13778.8|13776.7|13773.5|13771.4|374
1590707100000|2020-05-28 23:05:00|13777.4|13775.3|13776.1|13774|13778.9|13776.8|13775.8|13773.7|274
1590707400000|2020-05-28 23:10:00|13776.2|13774.1|13775.2|13773.1|13776.6|13774.5|13774.1|13772.2|223
1590707700000|2020-05-28 23:15:00|13774.7|13772.6|13775.1|13773|13775.6|13773.8|13774|13772.2|243
1590708000000|2020-05-28 23:20:00|13775.3|13773.2|13775.4|13773.3|13775.6|13773.7|13773.9|13772.2|277
1590708300000|2020-05-28 23:25:00|13775.3|13773.2|13777.3|13775.2|13777.7|13776|13775.3|13773.2|282
1590708600000|2020-05-28 23:30:00|13777.2|13775.1|13778.1|13776|13778.7|13777.1|13774.4|13772.7|301
1590708900000|2020-05-28 23:35:00|13778|13775.9|13777.4|13775.3|13778.5|13776.7|13776|13774.2|250
1590709200000|2020-05-28 23:40:00|13777.3|13775.2|13777.3|13775.2|13778.3|13776.2|13776.8|13775.1|199
1590709500000|2020-05-28 23:45:00|13777.4|13775.3|13775.7|13773.6|13777.4|13775.3|13775.6|13773.5|209
1590709800000|2020-05-28 23:50:00|13776|13773.9|13774.8|13772.7|13777.3|13775.2|13774.5|13772.7|167
1590710100000|2020-05-28 23:55:00|13774.9|13772.8|13777.1|13775|13777.2|13775.4|13773.7|13772|228
1590710400000|2020-05-29 00:00:00|13777|13774.9|13781.1|13779|13784.2|13782.5|13777|13774.9|561
1590710700000|2020-05-29 00:05:00|13781.2|13779.1|13779.1|13777|13781.2|13779.1|13778.1|13776|465
1590711000000|2020-05-29 00:10:00|13779|13776.9|13780.9|13778.8|13781.9|13779.8|13777.3|13775.2|389
1590711300000|2020-05-29 00:15:00|13780.8|13778.7|13783.6|13781.5|13785.8|13783.7|13778.7|13777|530
1590711600000|2020-05-29 00:20:00|13783.5|13781.4|13776.2|13774.1|13783.5|13781.6|13774.6|13772.7|530
1590711900000|2020-05-29 00:25:00|13776.3|13774.2|13774.5|13772.4|13776.3|13774.2|13770.3|13768.2|515
1590712200000|2020-05-29 00:30:00|13774.4|13772.3|13774.7|13772.6|13775|13772.9|13770.9|13768.8|461
1590712500000|2020-05-29 00:35:00|13774.8|13772.7|13775.6|13773.5|13776.8|13774.7|13773.7|13771.6|541
1590712800000|2020-05-29 00:40:00|13775.7|13773.6|13776.9|13774.8|13777.2|13775.1|13771.9|13769.8|447
1590713100000|2020-05-29 00:45:00|13777|13774.9|13775.8|13773.7|13777.1|13775.1|13773.2|13771.1|497
1590713400000|2020-05-29 00:50:00|13775.7|13773.6|13784|13781.9|13784.5|13782.4|13775.5|13773.4|530
1590713700000|2020-05-29 00:55:00|13783.9|13781.8|13788.1|13786|13789.7|13787.6|13782.1|13780|678
1590714000000|2020-05-29 01:00:00|13788|13785.9|13784|13781.9|13788.8|13786.7|13782.1|13780.5|529
1590714300000|2020-05-29 01:05:00|13783.9|13781.8|13788.1|13786|13791.9|13789.8|13783.8|13781.7|465
1590714600000|2020-05-29 01:10:00|13788|13785.9|13791.9|13789.8|13794.4|13792.3|13787.7|13785.6|509
1590714900000|2020-05-29 01:15:00|13791.8|13789.7|13793.6|13791.5|13795.1|13793|13790.9|13788.8|545
1590715200000|2020-05-29 01:20:00|13793.5|13791.4|13789.6|13787.5|13793.5|13791.4|13789.1|13787.1|473
1590715500000|2020-05-29 01:25:00|13789.7|13787.6|13788.9|13786.8|13790.3|13788.6|13788.2|13786.5|425
1590715800000|2020-05-29 01:30:00|13789|13786.9|13787.3|13785.2|13790|13788.2|13784.6|13782.5|510
1590716100000|2020-05-29 01:35:00|13787.2|13785.1|13783.5|13781.4|13787.7|13785.6|13782|13779.9|508
1590716400000|2020-05-29 01:40:00|13783.1|13781.8|13786.1|13784|13787.2|13785.3|13780.7|13779|540
1590716700000|2020-05-29 01:45:00|13786|13783.9|13778.5|13776.4|13786|13783.9|13776.2|13774.1|518
1590717000000|2020-05-29 01:50:00|13778.4|13776.3|13776.5|13774.4|13778.9|13777.1|13774.8|13772.7|421
1590717300000|2020-05-29 01:55:00|13776.4|13774.3|13775|13772.9|13776.9|13775.2|13773.7|13771.9|323
1590717600000|2020-05-29 02:00:00|13774.9|13772.8|13775.6|13773.5|13776.8|13774.7|13770.9|13768.9|612
1590717900000|2020-05-29 02:05:00|13775.7|13773.6|13777.2|13775.1|13780.3|13778.2|13774.2|13772.5|477
1590718200000|2020-05-29 02:10:00|13777.1|13775|13780.1|13778|13780.1|13778|13776|13774.3|392
1590718500000|2020-05-29 02:15:00|13780|13777.9|13778.8|13776.7|13782.8|13780.7|13776.6|13774.8|422
1590718800000|2020-05-29 02:20:00|13778.7|13776.6|13779|13776.9|13779.6|13777.5|13775.7|13773.7|382
1590719100000|2020-05-29 02:25:00|13779.1|13777|13776.7|13774.6|13780|13778.2|13775.6|13774.2|345
1590719400000|2020-05-29 02:30:00|13776.2|13774.9|13774.8|13772.7|13776.6|13774.9|13771.5|13769.8|426
1590719700000|2020-05-29 02:35:00|13774.9|13772.8|13772.1|13770.8|13775.3|13773.4|13772|13770.2|310
1590720000000|2020-05-29 02:40:00|13772.2|13770.9|13772|13769.9|13773.9|13772.1|13771.6|13769.8|380
1590720300000|2020-05-29 02:45:00|13772.1|13770|13773.1|13771|13775.6|13773.5|13771.7|13769.7|484
1590720600000|2020-05-29 02:50:00|13773.6|13771.5|13770.5|13769.2|13774.4|13772.5|13770.4|13769.1|333
1590720900000|2020-05-29 02:55:00|13770.6|13769.3|13773.7|13771.6|13774.2|13772.2|13770.6|13768.9|435
1590721200000|2020-05-29 03:00:00|13773.2|13771.9|13774.5|13772.4|13774.5|13772.9|13770.7|13769|353
1590721500000|2020-05-29 03:05:00|13774.2|13772.9|13777|13774.9|13777.1|13775.5|13773.7|13772.1|252
1590721800000|2020-05-29 03:10:00|13777.1|13775|13776.4|13774.3|13778.3|13776.2|13775.6|13773.5|328
1590722100000|2020-05-29 03:15:00|13776.5|13774.4|13777.9|13775.8|13778.6|13776.5|13776.4|13774.4|316
1590722400000|2020-05-29 03:20:00|13777.8|13775.7|13773.4|13771.3|13778.2|13776.5|13773.2|13771.1|332
1590722700000|2020-05-29 03:25:00|13773.5|13771.4|13774.8|13772.7|13775.1|13773.1|13772.1|13770|347
1590723000000|2020-05-29 03:30:00|13774.7|13772.6|13774|13771.9|13777|13775.3|13773|13771.2|391
1590723300000|2020-05-29 03:35:00|13773.9|13771.8|13777.4|13775.3|13777.5|13775.7|13773|13771.4|397
1590723600000|2020-05-29 03:40:00|13777.5|13775.4|13774.8|13772.7|13777.5|13775.4|13773.7|13771.7|297
1590723900000|2020-05-29 03:45:00|13774.7|13772.6|13774.1|13772|13776.2|13774.1|13773.3|13771.6|209
1590724200000|2020-05-29 03:50:00|13774.2|13772.1|13775.3|13773.2|13775.8|13774|13774|13771.9|176
1590724500000|2020-05-29 03:55:00|13775.4|13773.3|13775.6|13774.3|13777.6|13776|13774.5|13772.9|321
1590724800000|2020-05-29 04:00:00|13775.5|13773.4|13772.6|13770.5|13775.6|13773.9|13770.8|13769.1|347
1590725100000|2020-05-29 04:05:00|13772.7|13770.6|13771.8|13770.5|13774|13771.9|13771.7|13769.6|341
1590725400000|2020-05-29 04:10:00|13771.7|13770.4|13772.4|13770.3|13773.2|13771.4|13770.6|13768.9|319
1590725700000|2020-05-29 04:15:00|13772.5|13770.4|13772.2|13770.1|13774.7|13773|13771.6|13769.9|316
1590726000000|2020-05-29 04:20:00|13772.1|13770|13771.1|13769|13772.5|13770.5|13770.2|13768.5|309
1590726300000|2020-05-29 04:25:00|13771.2|13769.1|13774.6|13772.5|13774.6|13772.5|13770.7|13768.9|291
1590726600000|2020-05-29 04:30:00|13774.5|13772.4|13771.4|13769.3|13776|13773.9|13768.6|13766.5|388
1590726900000|2020-05-29 04:35:00|13771.3|13769.2|13773.2|13771.9|13773.7|13771.9|13770.5|13768.9|392
1590727200000|2020-05-29 04:40:00|13773.3|13772|13773.2|13771.1|13774.1|13772.3|13772.2|13770.4|217
1590727500000|2020-05-29 04:45:00|13773.3|13771.2|13768.8|13766.7|13773.3|13771.2|13768.6|13766.5|222
1590727800000|2020-05-29 04:50:00|13769|13766.9|13769.7|13767.6|13770.5|13768.5|13767.6|13765.8|214
1590728100000|2020-05-29 04:55:00|13769.6|13767.5|13765|13762.9|13769.8|13767.7|13764.5|13762.7|346
1590728400000|2020-05-29 05:00:00|13764.9|13762.8|13765.3|13763.2|13765.7|13763.9|13763.2|13761.1|284
1590728700000|2020-05-29 05:05:00|13765.2|13763.1|13765|13762.9|13766|13763.9|13764.4|13762.4|236
1590729000000|2020-05-29 05:10:00|13765.2|13763.1|13768.4|13766.3|13768.8|13766.9|13765.1|13763|255
1590729300000|2020-05-29 05:15:00|13768.3|13766.2|13769.1|13767|13769.4|13767.5|13767|13765.3|344
1590729600000|2020-05-29 05:20:00|13769.2|13767.1|13768.9|13766.8|13769.9|13767.8|13768.2|13766.1|170
1590729900000|2020-05-29 05:25:00|13768.8|13766.7|13769.7|13767.6|13770|13767.9|13768.2|13766.1|206
1590730200000|2020-05-29 05:30:00|13769.6|13767.5|13762.8|13760.7|13770.2|13768.6|13759.9|13757.8|387
1590730500000|2020-05-29 05:35:00|13762.9|13760.8|13759.9|13757.8|13763.8|13761.7|13759.3|13757.2|326
1590730800000|2020-05-29 05:40:00|13759.8|13757.7|13758.1|13756|13760.5|13758.7|13756.8|13754.7|415
1590731100000|2020-05-29 05:45:00|13758.2|13756.1|13755.4|13753.3|13759.2|13757.1|13754.2|13752.4|441
1590731400000|2020-05-29 05:50:00|13755.3|13753.2|13764.4|13762.3|13764.5|13762.4|13755|13752.9|452
1590731700000|2020-05-29 05:55:00|13764.5|13762.4|13763.4|13761.3|13764.6|13762.5|13758.3|13756.6|526
1590732000000|2020-05-29 06:00:00|13763.5|13761.4|13762.8|13760.7|13767.5|13765.9|13760.8|13758.7|597
1590732300000|2020-05-29 06:05:00|13762.9|13760.8|13771.5|13769.4|13771.6|13769.8|13759.7|13757.6|732
1590732600000|2020-05-29 06:10:00|13771.6|13769.5|13770.3|13768.2|13773.1|13771.4|13766.8|13764.7|514
1590732900000|2020-05-29 06:15:00|13770.4|13768.3|13768.9|13766.8|13771.6|13769.9|13766.8|13764.9|423
1590733200000|2020-05-29 06:20:00|13768.8|13766.7|13768.4|13767.1|13773.9|13771.8|13767|13764.9|447
1590733500000|2020-05-29 06:25:00|13768.9|13766.8|13766.6|13765.3|13770.1|13768.4|13766.3|13764.7|470
1590733800000|2020-05-29 06:30:00|13767.6|13765.5|13774.1|13772|13777.5|13775.9|13767.3|13765.5|560
1590734100000|2020-05-29 06:35:00|13774|13771.9|13776|13773.9|13777.1|13775|13772.9|13771.1|482
1590734400000|2020-05-29 06:40:00|13776.1|13774|13774.5|13772.4|13778.4|13776.3|13771.9|13770.2|602
1590734700000|2020-05-29 06:45:00|13774.3|13772.2|13766.9|13764.8|13776.2|13774.1|13766.9|13764.8|462
1590735000000|2020-05-29 06:50:00|13767|13764.9|13765.2|13763.1|13772.7|13770.7|13764.9|13763.1|452
1590735300000|2020-05-29 06:55:00|13765.1|13763|13763.2|13761.1|13765.9|13763.8|13762.5|13760.4|468
1590735600000|2020-05-29 07:00:00|13763.5|13761.4|13760.3|13758.2|13766.5|13764.6|13757.2|13755.1|718
1590735900000|2020-05-29 07:05:00|13759.9|13758.6|13764.9|13762.8|13766.4|13764.7|13759.6|13757.7|761
1590736200000|2020-05-29 07:10:00|13764.8|13762.7|13772.1|13770|13772.9|13771|13763.1|13761.4|577
1590736500000|2020-05-29 07:15:00|13771.5|13770.2|13772|13770.7|13774.5|13773.1|13768.1|13766.3|609
1590736800000|2020-05-29 07:20:00|13771.9|13770.6|13764.3|13763|13773.2|13771.5|13764.1|13762.4|684
1590737100000|2020-05-29 07:25:00|13764.4|13763.1|13767|13764.9|13769.4|13767.6|13759.8|13758.3|842
1590737400000|2020-05-29 07:30:00|13767.1|13765|13767.4|13765.3|13769.4|13767.6|13765.4|13763.8|697
1590737700000|2020-05-29 07:35:00|13767.2|13765.1|13771.2|13769.9|13774.6|13772.5|13766.8|13765.1|682
1590738000000|2020-05-29 07:40:00|13771.7|13769.6|13774.2|13772.1|13779|13777.3|13771.1|13769.6|683
1590738300000|2020-05-29 07:45:00|13774.1|13772|13780.4|13778.3|13780.8|13778.9|13771.5|13769.8|566
1590738600000|2020-05-29 07:50:00|13780.3|13778.2|13776.8|13774.7|13782.8|13781|13776.2|13774.4|636
1590738900000|2020-05-29 07:55:00|13777|13774.9|13770.4|13768.3|13780.2|13778.5|13768.2|13766.6|689
1590739200000|2020-05-29 08:00:00|13770.6|13768.5|13779.9|13777.8|13780.2|13778.4|13768.3|13766.5|637
1590739500000|2020-05-29 08:05:00|13780|13777.9|13778.3|13776.2|13780.6|13778.9|13776.1|13774.5|576
1590739800000|2020-05-29 08:10:00|13778.4|13776.3|13770.9|13768.8|13778.7|13776.7|13769|13767.2|583
1590740100000|2020-05-29 08:15:00|13771|13768.9|13773|13771.7|13775.2|13773.4|13769.8|13768|590
1590740400000|2020-05-29 08:20:00|13772.9|13771.6|13775.2|13773.1|13778.4|13776.6|13772.1|13770.1|599
1590740700000|2020-05-29 08:25:00|13775.1|13773|13773.1|13771|13776.5|13774.4|13772|13769.9|448
1590741000000|2020-05-29 08:30:00|13773|13770.9|13770.3|13768.2|13775.9|13774.2|13769.9|13768|526
1590741300000|2020-05-29 08:35:00|13770.4|13768.3|13769.2|13767.1|13772.4|13770.3|13766.2|13764.6|481
1590741600000|2020-05-29 08:40:00|13769.1|13767|13767.9|13765.8|13771.4|13769.4|13767.4|13765.7|451
1590741900000|2020-05-29 08:45:00|13768|13765.9|13772.7|13770.6|13773.2|13771.1|13766.4|13764.8|637
1590742200000|2020-05-29 08:50:00|13772.9|13770.8|13775.2|13773.1|13776.5|13774.4|13770.5|13768.7|580
1590742500000|2020-05-29 08:55:00|13774.9|13773.6|13773.6|13771.5|13777|13774.9|13771.4|13769.3|513
1590742800000|2020-05-29 09:00:00|13773.7|13771.6|13771|13768.9|13775|13772.9|13770.5|13768.5|616
1590743100000|2020-05-29 09:05:00|13771.2|13769.1|13764.7|13762.6|13771.3|13769.2|13764.3|13762.5|616
1590743400000|2020-05-29 09:10:00|13764.8|13762.7|13766.5|13765.2|13767|13765.4|13762.2|13760.4|502
1590743700000|2020-05-29 09:15:00|13766.9|13764.8|13762|13759.9|13767.7|13766.4|13758.2|13756.5|450
1590744000000|2020-05-29 09:20:00|13761.9|13759.8|13764.2|13762.1|13766.7|13764.9|13760.9|13759.3|407
1590744300000|2020-05-29 09:25:00|13764.1|13762|13763.3|13761.2|13767.3|13765.6|13761.5|13760|500
1590744600000|2020-05-29 09:30:00|13763.4|13761.3|13766.5|13764.4|13768.3|13766.6|13761.6|13759.5|461
1590744900000|2020-05-29 09:35:00|13766.6|13764.5|13764.7|13763.4|13768.9|13766.8|13762.8|13761.1|493
1590745200000|2020-05-29 09:40:00|13764.6|13763.3|13761.8|13759.7|13765.3|13763.5|13760.8|13758.9|413
1590745500000|2020-05-29 09:45:00|13761.6|13759.5|13762.1|13760|13764|13762.1|13761|13759|432
1590745800000|2020-05-29 09:50:00|13761.7|13760.4|13760.1|13758|13762.8|13761.1|13756.9|13754.8|557
1590746100000|2020-05-29 09:55:00|13759.4|13757.3|13752.3|13751|13760.2|13758.1|13752.2|13750.5|591
1590746400000|2020-05-29 10:00:00|13752.4|13751.1|13744|13742.7|13753.8|13752.1|13744|13742.3|534
1590746700000|2020-05-29 10:05:00|13744.5|13742.4|13738.2|13736.9|13744.5|13743.1|13737.9|13736.5|457
1590747000000|2020-05-29 10:10:00|13738.9|13736.8|13741.3|13739.2|13742.5|13740.8|13738.5|13736.8|466
1590747300000|2020-05-29 10:15:00|13741.1|13739.8|13745.3|13743.2|13745.4|13743.6|13738.7|13737.1|522
1590747600000|2020-05-29 10:20:00|13745.1|13743|13746.8|13745.5|13747.7|13745.9|13744|13742.3|483
1590747900000|2020-05-29 10:25:00|13747.3|13745.2|13748.1|13746|13748.1|13746.4|13743.7|13741.9|408
1590748200000|2020-05-29 10:30:00|13748.2|13746.1|13741.9|13740.6|13748.4|13746.3|13741.5|13739.9|443
1590748500000|2020-05-29 10:35:00|13742.1|13740.8|13740.9|13739.6|13743.6|13742|13740.7|13739.3|476
1590748800000|2020-05-29 10:40:00|13741|13739.7|13744.1|13742.8|13744.4|13742.9|13740.1|13738.5|387
1590749100000|2020-05-29 10:45:00|13744.3|13743|13744.9|13743.6|13745.4|13743.9|13741.9|13740.4|478
1590749400000|2020-05-29 10:50:00|13745|13743.7|13747.8|13745.7|13752.7|13750.9|13744.7|13743.4|616
1590749700000|2020-05-29 10:55:00|13747.7|13745.6|13746.9|13744.8|13749.7|13747.8|13744.6|13743.3|449
1590750000000|2020-05-29 11:00:00|13746.5|13745.2|13741.9|13740.6|13748.6|13746.8|13740.7|13739.4|555
1590750300000|2020-05-29 11:05:00|13741.8|13740.5|13741.9|13740.6|13742.4|13740.8|13738.9|13737.3|531
1590750600000|2020-05-29 11:10:00|13742|13740.7|13741.7|13740.4|13748|13746.4|13741.4|13740.1|529
1590750900000|2020-05-29 11:15:00|13741.8|13740.5|13737.1|13735.8|13742.5|13741.2|13734|13732.4|499
1590751200000|2020-05-29 11:20:00|13737.2|13735.9|13738.5|13736.4|13740.8|13739.1|13733.6|13731.9|558
1590751500000|2020-05-29 11:25:00|13738.4|13736.3|13738.7|13737.4|13740.3|13738.7|13736.1|13734.5|574
1590751800000|2020-05-29 11:30:00|13739.1|13737.8|13741.2|13739.9|13743.7|13741.9|13738.5|13737.2|430
1590752100000|2020-05-29 11:35:00|13741.1|13739.8|13740.3|13738.2|13741.2|13739.9|13737.7|13735.9|467
1590752400000|2020-05-29 11:40:00|13739.8|13738.5|13739|13737.7|13741.8|13740.5|13738|13736.3|308
1590752700000|2020-05-29 11:45:00|13738.9|13737.6|13734.6|13732.5|13739.5|13737.9|13733.7|13731.9|511
1590753000000|2020-05-29 11:50:00|13734.5|13732.4|13734.4|13733.1|13736.6|13735|13733.2|13731.5|420
1590753300000|2020-05-29 11:55:00|13734.5|13733.2|13735.9|13734.6|13739.6|13738|13733.3|13732|459
1590753600000|2020-05-29 12:00:00|13736.1|13734.8|13733.1|13731.8|13736.7|13735.4|13732.6|13731|557
1590753900000|2020-05-29 12:05:00|13733.2|13731.9|13717.4|13715.3|13734.1|13732.8|13715.3|13713.6|790
1590754200000|2020-05-29 12:10:00|13717.3|13715.2|13722.2|13720.9|13724.1|13722.4|13716|13714.2|511
1590754500000|2020-05-29 12:15:00|13722.3|13721|13728.9|13727.6|13728.9|13727.6|13722|13720.7|502
1590754800000|2020-05-29 12:20:00|13729.2|13727.9|13730.7|13729.4|13732.6|13731.3|13725.2|13723.5|713
1590755100000|2020-05-29 12:25:00|13730.6|13729.3|13736.3|13729.3|13741.5|13736.4|13729.7|13728.3|823
1590755400000|2020-05-29 12:30:00|13736.5|13729.5|13754.4|13753.1|13757|13755|13733.2|13726.6|1019
1590755700000|2020-05-29 12:35:00|13754.8|13753.5|13749.2|13747.9|13755.7|13754|13743.3|13741.7|770
1590756000000|2020-05-29 12:40:00|13748.6|13747.1|13747.7|13746.4|13752.2|13750.5|13747.2|13745.6|670
1590756300000|2020-05-29 12:45:00|13747.6|13746.3|13750.5|13748.4|13754.2|13752.7|13747.6|13746.3|784
1590756600000|2020-05-29 12:50:00|13750.4|13748.3|13744.2|13742.9|13753.9|13752.6|13742.7|13741|686
1590756900000|2020-05-29 12:55:00|13743.9|13742.6|13743.6|13741.5|13746|13744.2|13740.6|13739.3|590
1590757200000|2020-05-29 13:00:00|13744|13741.9|13762.3|13760.2|13763.4|13761.5|13743.7|13741.9|995
1590757500000|2020-05-29 13:05:00|13762.4|13760.3|13766.8|13764.7|13766.9|13764.9|13761.9|13760|790
1590757800000|2020-05-29 13:10:00|13767.3|13765.2|13767.4|13765.3|13774.7|13772.6|13765.5|13763.4|868
1590758100000|2020-05-29 13:15:00|13767.5|13765.4|13769.7|13767.6|13769.7|13768|13762.8|13760.7|746
1590758400000|2020-05-29 13:20:00|13769.8|13767.7|13772.4|13770.3|13779.7|13777.6|13769.1|13767|733
1590758700000|2020-05-29 13:25:00|13772.5|13770.4|13779.5|13777.4|13780.2|13778.1|13769.7|13767.6|824
1590759000000|2020-05-29 13:30:00|13779.6|13777.5|13778.5|13776.4|13783.2|13781.1|13773.2|13771.1|1042
1590759300000|2020-05-29 13:35:00|13778.7|13776.6|13775.9|13773.8|13780.7|13779|13772.1|13770.2|971
1590759600000|2020-05-29 13:40:00|13776.1|13774|13776|13772.5|13782.3|13780.2|13773.3|13771.2|787
1590759900000|2020-05-29 13:45:00|13775.4|13773.1|13780.2|13778.1|13781.1|13779|13769.7|13767.7|1017
1590760200000|2020-05-29 13:50:00|13780.3|13778.2|13780.1|13778|13783|13781.1|13774.9|13772.8|829
1590760500000|2020-05-29 13:55:00|13780.2|13778.1|13772.5|13769.9|13782.5|13780.5|13772|13769.6|737
1590760800000|2020-05-29 14:00:00|13772.3|13770|13771.4|13769.3|13779.6|13777.6|13770.6|13768.5|812
1590761100000|2020-05-29 14:05:00|13771.3|13769.2|13767.7|13765.6|13772.6|13770.5|13765.7|13763.6|812
1590761400000|2020-05-29 14:10:00|13767.4|13765.3|13758.7|13756.6|13768.7|13766.6|13757.1|13755|934
1590761700000|2020-05-29 14:15:00|13758.8|13756.7|13755.3|13753.2|13765.2|13763.3|13753.3|13751.2|936
1590762000000|2020-05-29 14:20:00|13755.2|13753.1|13760.4|13758.3|13762.8|13760.7|13750.3|13748.2|915
1590762300000|2020-05-29 14:25:00|13760.3|13758.2|13768.8|13766.7|13770.9|13768.8|13759.8|13757.7|964
1590762600000|2020-05-29 14:30:00|13768.9|13766.8|13768.3|13766.2|13772.9|13770.8|13765.1|13763.4|892
1590762900000|2020-05-29 14:35:00|13769|13766.9|13774.8|13772.7|13775|13773.3|13765.3|13763.2|862
1590763200000|2020-05-29 14:40:00|13774.7|13772.6|13769.2|13767.1|13776.7|13774.6|13766.1|13764|1059
1590763500000|2020-05-29 14:45:00|13768.9|13766.8|13779.3|13777.2|13787.2|13785.1|13765.6|13763.5|1159
1590763800000|2020-05-29 14:50:00|13779.5|13777.4|13798.3|13796.2|13798.8|13796.7|13771.4|13769.3|1232
1590764100000|2020-05-29 14:55:00|13798.5|13796.4|13819.2|13817.1|13830.7|13828.6|13796.6|13794.5|1581
1590764400000|2020-05-29 15:00:00|13818.5|13816.4|13829|13826.9|13833.9|13831.8|13816.4|13814.3|1296
1590764700000|2020-05-29 15:05:00|13828.8|13826.7|13832.6|13830.5|13832.9|13830.8|13819.9|13817.8|1093
1590765000000|2020-05-29 15:10:00|13832.3|13830.2|13820.6|13818.5|13832.7|13830.6|13819|13817.4|1011
1590765300000|2020-05-29 15:15:00|13820.5|13818.4|13814.3|13812.2|13823.9|13821.8|13813.1|13811|918
1590765600000|2020-05-29 15:20:00|13814.2|13812.1|13811.1|13809|13815.8|13813.7|13807.6|13805.6|961
1590765900000|2020-05-29 15:25:00|13810.8|13808.7|13806.7|13804.6|13815.2|13813.1|13799.1|13797|907
1590766200000|2020-05-29 15:30:00|13806.2|13804.1|13807.5|13805.4|13814.7|13812.6|13804.8|13802.7|852
1590766500000|2020-05-29 15:35:00|13807.4|13805.3|13806|13803.9|13809.2|13807.1|13802|13799.9|819
1590766800000|2020-05-29 15:40:00|13806.1|13804|13808.3|13806.2|13808.7|13807.1|13803|13800.9|803
1590767100000|2020-05-29 15:45:00|13808.2|13806.1|13807.4|13805.3|13810.2|13808.1|13803.9|13801.8|707
1590767400000|2020-05-29 15:50:00|13807.5|13805.4|13811.5|13809.4|13815.3|13813.2|13806.8|13804.7|615
1590767700000|2020-05-29 15:55:00|13811.6|13809.5|13811.5|13809.4|13813.1|13811.4|13808.1|13806.4|746
1590768000000|2020-05-29 16:00:00|13811.3|13809.2|13814.5|13812.4|13815.9|13813.8|13807.9|13805.8|645
1590768300000|2020-05-29 16:05:00|13814.6|13812.5|13823.6|13822.3|13825.3|13823.6|13813.5|13811.4|718
1590768600000|2020-05-29 16:10:00|13823.8|13822.5|13825.7|13823.6|13825.9|13824.2|13819|13817.2|688
1590768900000|2020-05-29 16:15:00|13825.8|13823.7|13826.7|13824.6|13830|13828.2|13824.2|13822.4|669
1590769200000|2020-05-29 16:20:00|13826.6|13824.5|13823.1|13821|13827.7|13826|13820.4|13818.4|514
1590769500000|2020-05-29 16:25:00|13823|13820.9|13827.3|13826|13828.3|13826.5|13822|13820.3|528
1590769800000|2020-05-29 16:30:00|13827.6|13825.5|13827.8|13825.7|13829.3|13827.9|13825.2|13823.5|563
1590770100000|2020-05-29 16:35:00|13827.7|13825.6|13821.9|13819.8|13829.6|13827.9|13821.9|13819.8|593
1590770400000|2020-05-29 16:40:00|13822|13819.9|13822.1|13820.8|13823.1|13821.3|13819.8|13817.7|385
1590770700000|2020-05-29 16:45:00|13822.2|13820.9|13829.5|13827.4|13829.9|13827.9|13822.2|13820.9|592
1590771000000|2020-05-29 16:50:00|13829.4|13827.3|13825.5|13823.4|13832.5|13830.4|13821.1|13819.5|707
1590771300000|2020-05-29 16:55:00|13825.8|13823.7|13807.9|13805.8|13826.6|13824.6|13798|13795.9|1222
1590771600000|2020-05-29 17:00:00|13807.8|13805.7|13817.8|13815.7|13820.7|13818.9|13807|13805|905
1590771900000|2020-05-29 17:05:00|13817.2|13815.9|13814|13811.9|13819.9|13817.8|13809.4|13807.3|770
1590772200000|2020-05-29 17:10:00|13813.9|13811.8|13807.4|13805.3|13814.5|13812.4|13805.3|13803.3|803
1590772500000|2020-05-29 17:15:00|13807.5|13805.4|13808.8|13806.7|13810.8|13808.7|13804.6|13802.5|555
1590772800000|2020-05-29 17:20:00|13808.7|13806.6|13809.1|13807|13811.8|13810|13806.7|13805.2|553
1590773100000|2020-05-29 17:25:00|13809.2|13807.1|13815.1|13813|13816.5|13814.7|13807.6|13805.8|673
1590773400000|2020-05-29 17:30:00|13815.2|13813.1|13812.4|13810.3|13816.5|13814.8|13809.4|13807.4|620
1590773700000|2020-05-29 17:35:00|13812.5|13810.4|13818.6|13816.5|13819.5|13817.4|13812.1|13810.3|583
1590774000000|2020-05-29 17:40:00|13818.7|13816.6|13819.5|13817.4|13820.3|13818.2|13813|13811.2|546
1590774300000|2020-05-29 17:45:00|13819.7|13817.6|13821.2|13819.1|13822.3|13820.2|13817.4|13815.5|500
1590774600000|2020-05-29 17:50:00|13821.1|13819|13815.9|13814.6|13821.1|13819|13815.9|13814.2|533
1590774900000|2020-05-29 17:55:00|13815.7|13814.4|13809.5|13807.4|13815.7|13814.4|13807.5|13805.4|609
1590775200000|2020-05-29 18:00:00|13809.4|13807.3|13812.3|13810.2|13814.1|13812.2|13808.3|13806.2|665
1590775500000|2020-05-29 18:05:00|13812|13809.9|13789.4|13787.3|13814.5|13812.4|13788.5|13786.4|1106
1590775800000|2020-05-29 18:10:00|13789.2|13787.1|13800.6|13798.5|13801.2|13799.1|13787.4|13785.3|1040
1590776100000|2020-05-29 18:15:00|13800.5|13798.4|13795.2|13793.1|13804.3|13802.2|13794.2|13792.1|927
1590776400000|2020-05-29 18:20:00|13795.1|13793|13799|13797.7|13799.7|13798|13791.8|13789.7|720
1590776700000|2020-05-29 18:25:00|13799.3|13797.2|13788.3|13787|13800.4|13798.3|13785.6|13783.5|989
1590777000000|2020-05-29 18:30:00|13788.8|13786.7|13790.8|13788.7|13794.6|13792.9|13786|13784.4|754
1590777300000|2020-05-29 18:35:00|13790.6|13789.3|13794|13791.9|13794.2|13792.1|13788.7|13786.6|619
1590777600000|2020-05-29 18:40:00|13793.9|13791.8|13793.7|13791.6|13793.9|13792|13788.4|13786.8|590
1590777900000|2020-05-29 18:45:00|13793.9|13791.8|13806|13803.9|13806.1|13804|13790.5|13788.6|786
1590778200000|2020-05-29 18:50:00|13805.9|13803.8|13808.3|13806.2|13819.6|13817.5|13804.1|13802.3|1473
1590778500000|2020-05-29 18:55:00|13808.7|13806.6|13781.2|13779.1|13810|13807.9|13778.9|13776.8|1522
1590778800000|2020-05-29 19:00:00|13780.9|13778.8|13767.4|13765.3|13782.3|13780.2|13766.1|13764.5|1507
1590779100000|2020-05-29 19:05:00|13767.3|13765.2|13771.3|13769.2|13773.8|13771.7|13765|13762.9|1086
1590779400000|2020-05-29 19:10:00|13771.2|13769.1|13777.2|13775.1|13779.8|13778|13764.7|13762.8|938
1590779700000|2020-05-29 19:15:00|13777.1|13775|13778.2|13776.1|13783|13781.4|13775.5|13773.4|768
1590780000000|2020-05-29 19:20:00|13778.3|13776.2|13775.4|13773.3|13782.2|13780.2|13773|13771.2|830
1590780300000|2020-05-29 19:25:00|13775.3|13773.2|13782.5|13781.2|13785.6|13783.9|13774.3|13772.4|893
1590780600000|2020-05-29 19:30:00|13782.8|13781.5|13782.7|13780.6|13786|13784.2|13775.7|13773.9|789
1590780900000|2020-05-29 19:35:00|13782.6|13780.5|13780.2|13778.1|13783.2|13781.5|13778.6|13776.8|734
1590781200000|2020-05-29 19:40:00|13780|13778.7|13779.5|13777.4|13783.2|13781.5|13777.6|13776|770
1590781500000|2020-05-29 19:45:00|13779.4|13777.3|13780.7|13778.6|13784.4|13783|13778.4|13776.7|672
1590781800000|2020-05-29 19:50:00|13780.5|13778.4|13775.1|13773|13782.2|13780.1|13771.9|13769.8|860
1590782100000|2020-05-29 19:55:00|13775.2|13773.1|13772.3|13771|13776.1|13774.1|13767.3|13765.7|858
1590782400000|2020-05-29 20:00:00|13772.2|13770.9|13768.6|13766.5|13772.3|13770.9|13762.2|13760.1|1101
1590782700000|2020-05-29 20:05:00|13768.5|13766.4|13770.7|13768.6|13771|13768.9|13765.2|13763.1|697
1590783000000|2020-05-29 20:10:00|13770.5|13768.4|13770.6|13768.5|13774.8|13772.7|13769.9|13767.8|595
1590783300000|2020-05-29 20:15:00|13771|13768.9|13770.1|13768|13771.9|13769.8|13769.3|13767.2|340
1590783600000|2020-05-29 20:20:00|13770|13767.9|13776.7|13774.6|13778.2|13776.1|13766.4|13764.3|467
1590783900000|2020-05-29 20:25:00|13776.6|13774.5|13771.8|13769.7|13777.2|13775.1|13767.5|13765.4|488
1590784200000|2020-05-29 20:30:00|13771.9|13769.8|13766.1|13764|13772.8|13770.7|13761.8|13759.7|645
1590784500000|2020-05-29 20:35:00|13766.4|13764.3|13765|13762.9|13766.6|13764.5|13763.6|13761.5|696
1590784800000|2020-05-29 20:40:00|13765.1|13763|13763.7|13761.6|13767.7|13765.6|13763.5|13761.4|488
1590785100000|2020-05-29 20:45:00|13764.1|13762|13765.7|13763.6|13768.7|13766.6|13764.1|13762|707
1590785400000|2020-05-29 20:50:00|13766.7|13764.6|13764.6|13762.5|13767.9|13765.8|13762.4|13760.3|588
1590785700000|2020-05-29 20:55:00|13764.8|13762.7|13774.7|13767.7|13782.6|13775.6|13761.9|13759.1|448
1590955200000|2020-05-31 20:00:00|13791.6|13778.6|13791.6|13778.6|13791.6|13778.6|13784.1|13775.6|4
1590955500000|2020-05-31 20:05:00|13789|13776|13789|13776|13789|13776|13789|13776|1
1590955800000|2020-05-31 20:10:00|13791.6|13778.6|13786|13773|13791.6|13778.6|13785.9|13772.9|3
1590956100000|2020-05-31 20:15:00|13791.6|13778.6|13793.7|13780.7|13793.7|13780.7|13791.6|13778.6|2
1590956400000|2020-05-31 20:20:00|13786|13773|13791.6|13778.6|13793.7|13780.7|13786|13773|14
1590956700000|2020-05-31 20:25:00|13790|13777|13791.1|13779.3|13792.5|13779.6|13782.4|13776.1|19
1590957000000|2020-05-31 20:30:00|13789.5|13776.5|13789|13777.9|13791.1|13779.6|13782.7|13776.5|15
1590957600000|2020-05-31 20:40:00|13785.7|13772.7|13785.7|13772.7|13785.7|13772.7|13785.7|13772.7|1
1590957900000|2020-05-31 20:45:00|13785.8|13772.8|13789|13777.9|13789|13777.9|13785.7|13772.7|9
1590958200000|2020-05-31 20:50:00|13785.7|13772.7|13778.6|13775.5|13789|13777.9|13775.9|13769.6|22
1590958500000|2020-05-31 20:55:00|13780.3|13774.7|13781.1|13774.8|13781.1|13775.9|13777.4|13764.4|15
1590958800000|2020-05-31 21:00:00|13782|13774.5|13779.3|13771.7|13782|13774.8|13777.4|13770.8|23
1590959100000|2020-05-31 21:05:00|13779.8|13771.9|13779.4|13768.7|13781.6|13772.5|13775.9|13767.2|72
1590959400000|2020-05-31 21:10:00|13780.5|13769.3|13767.6|13764.5|13780.5|13770.4|13766.1|13761.9|71
1590959700000|2020-05-31 21:15:00|13766.3|13763.2|13760|13756.9|13769.1|13764.7|13760|13751.8|33
1590960000000|2020-05-31 21:20:00|13764.1|13751.1|13774|13767.9|13788.1|13775.1|13760.7|13751.1|61
1590960300000|2020-05-31 21:25:00|13778.3|13768.7|13773.2|13764.7|13788|13776.2|13770.1|13759.7|93
1590960600000|2020-05-31 21:30:00|13773.4|13764.3|13772.2|13765.2|13776.3|13765.9|13771.5|13761.8|128
1590960900000|2020-05-31 21:35:00|13772.3|13765.3|13772.3|13765.3|13772.8|13765.8|13771.2|13764.2|122
1590961200000|2020-05-31 21:40:00|13772.4|13765.4|13769.4|13762.4|13772.6|13765.7|13767.6|13760.6|136
1590961500000|2020-05-31 21:45:00|13769.6|13762.6|13770.2|13763.2|13770.8|13763.8|13768.6|13761.6|149
1590961800000|2020-05-31 21:50:00|13769.8|13762.8|13770.1|13763.1|13770.6|13763.6|13769.1|13762.4|133
1590962100000|2020-05-31 21:55:00|13770.3|13763.3|13770.1|13763.1|13770.6|13763.8|13769.2|13762.2|116
1590962400000|2020-05-31 22:00:00|13769.8|13762.8|13799.8|13795.4|13803.8|13799.4|13769.8|13762.8|1139
1590962700000|2020-05-31 22:05:00|13799.7|13795.7|13795.8|13792.2|13803.7|13798.9|13790.9|13787|766
1590963000000|2020-05-31 22:10:00|13795.6|13791.5|13795.6|13792.2|13797.4|13794.5|13790.7|13787.5|591
1590963300000|2020-05-31 22:15:00|13794.8|13791.7|13799.1|13796.4|13802.1|13798.7|13794|13791.1|836
1590963600000|2020-05-31 22:20:00|13799|13796.3|13794.2|13791.7|13799.3|13796.8|13794.1|13791.3|426
1590963900000|2020-05-31 22:25:00|13794.1|13791.5|13786.8|13784.7|13794.7|13792.3|13786.7|13784.5|453
1590964200000|2020-05-31 22:30:00|13786.7|13784.6|13786.6|13784.5|13788.8|13786.5|13785.3|13783.2|476
1590964500000|2020-05-31 22:35:00|13786.5|13784.4|13780.7|13778.6|13786.7|13784.6|13778.8|13776.4|411
1590964800000|2020-05-31 22:40:00|13780.8|13778.7|13782.8|13780.5|13784.4|13782|13780.4|13778.1|420
1590965100000|2020-05-31 22:45:00|13782.7|13780.6|13782.3|13780.2|13784.4|13782.3|13780.2|13777.9|469
1590965400000|2020-05-31 22:50:00|13782.4|13780.1|13779.9|13777.8|13784.1|13782|13779.2|13777.1|400
1590965700000|2020-05-31 22:55:00|13780.7|13778.3|13781.3|13779.2|13783.3|13781.2|13779.3|13777.2|217
1590966000000|2020-05-31 23:00:00|13781.6|13779.5|13782.2|13780.1|13785|13783.3|13781|13778.9|327
1590966300000|2020-05-31 23:05:00|13782.3|13780.2|13784.5|13782.4|13784.8|13782.7|13780.6|13778.5|250
1590966600000|2020-05-31 23:10:00|13784.4|13782.3|13782|13779.9|13784.4|13782.3|13779.7|13777.6|395
1590966900000|2020-05-31 23:15:00|13781.9|13779.8|13785.4|13783.3|13785.7|13783.6|13781.9|13779.8|348
1590967200000|2020-05-31 23:20:00|13785.5|13783.4|13783.1|13781|13785.8|13783.7|13782.9|13780.8|369
1590967500000|2020-05-31 23:25:00|13783.2|13781.1|13783.6|13781.5|13785.4|13783.6|13782.7|13780.9|370
1590967800000|2020-05-31 23:30:00|13783.8|13781.7|13787.1|13785|13787.8|13785.9|13783.6|13781.6|443
1590968100000|2020-05-31 23:35:00|13787.2|13785.1|13785.7|13783.6|13788.1|13786.3|13785.3|13783.4|343
1590968400000|2020-05-31 23:40:00|13785.6|13783.5|13781.1|13779|13786.2|13784.3|13780.5|13778.6|191
1590968700000|2020-05-31 23:45:00|13781.2|13779.1|13779.1|13777|13781.8|13780.1|13778.3|13776.6|282
1590969000000|2020-05-31 23:50:00|13778.9|13776.8|13777.1|13775|13780|13778.3|13776.7|13774.7|221
1590969300000|2020-05-31 23:55:00|13777|13774.9|13780.1|13778|13780.4|13778.6|13776.8|13774.9|314
1590969600000|2020-06-01 00:00:00|13780.2|13778.1|13775.7|13773.6|13783.5|13781.4|13775.4|13773.3|667
1590969900000|2020-06-01 00:05:00|13775.5|13773.4|13760.7|13758.6|13775.6|13773.5|13759.1|13757|811
1590970200000|2020-06-01 00:10:00|13760.6|13758.5|13757.4|13755.3|13760.7|13758.6|13752.4|13750.3|623
1590970500000|2020-06-01 00:15:00|13757.6|13755.5|13744.8|13742.7|13757.9|13756.2|13741.6|13739.5|768
1590970800000|2020-06-01 00:20:00|13745.1|13743|13736.2|13734.1|13745.1|13743|13732.3|13730.2|741
1590971100000|2020-06-01 00:25:00|13736.3|13734.2|13733.5|13731.4|13736.8|13734.7|13727.3|13725.2|714
1590971400000|2020-06-01 00:30:00|13733.6|13731.5|13740.7|13738.6|13741.7|13739.9|13730.9|13728.8|594
1590971700000|2020-06-01 00:35:00|13740.8|13738.7|13742.2|13740.1|13745.2|13743.2|13740|13737.9|594
1590972000000|2020-06-01 00:40:00|13742.1|13740|13744.2|13742.1|13744.4|13742.3|13740.1|13738|499
1590972300000|2020-06-01 00:45:00|13743.9|13741.8|13742.2|13740.1|13746.3|13744.4|13740.6|13738.5|459
1590972600000|2020-06-01 00:50:00|13742.1|13740|13733.7|13731.6|13742.1|13740|13730.8|13729|554
1590972900000|2020-06-01 00:55:00|13732.3|13730.2|13736|13734.7|13736.6|13734.7|13731.4|13729.3|408
1590973200000|2020-06-01 01:00:00|13736.5|13734.4|13737.9|13736.6|13740.5|13738.9|13734.4|13732.3|616
1590973500000|2020-06-01 01:05:00|13738.4|13736.3|13734.6|13733.3|13739.9|13738.2|13733.6|13731.5|500
1590973800000|2020-06-01 01:10:00|13734.5|13733.2|13733|13730.9|13737.3|13735.2|13732.4|13730.6|594
1590974100000|2020-06-01 01:15:00|13732.9|13730.8|13728.7|13726.6|13734|13732.4|13727.2|13725.4|835
1590974400000|2020-06-01 01:20:00|13728.6|13726.5|13721.6|13719.5|13731.1|13729.8|13720.1|13718.4|779
1590974700000|2020-06-01 01:25:00|13722|13719.9|13720.9|13718.8|13723.9|13722|13717.4|13715.9|744
1590975000000|2020-06-01 01:30:00|13720.7|13718.6|13721.5|13719.4|13721.5|13719.6|13715.3|13713.3|878
1590975300000|2020-06-01 01:35:00|13721.3|13719.2|13721.3|13719.2|13723.6|13722|13718|13716.4|676
1590975600000|2020-06-01 01:40:00|13720.7|13718.6|13719.6|13717.5|13721.2|13719.1|13712.8|13710.7|716
1590975900000|2020-06-01 01:45:00|13719.1|13717|13719.2|13717.1|13720|13717.9|13717.1|13715|478
1590976200000|2020-06-01 01:50:00|13719.3|13717.2|13720|13718.7|13721.5|13719.9|13718.1|13716.6|469
1590976500000|2020-06-01 01:55:00|13719.7|13718.4|13718.4|13716.3|13721.5|13719.9|13717.4|13715.9|482
1590976800000|2020-06-01 02:00:00|13717.9|13716.6|13722|13719.9|13722.2|13720.7|13717.4|13715.6|580
1590977100000|2020-06-01 02:05:00|13722.1|13720|13721.8|13719.7|13724.5|13722.8|13720|13718.4|467
1590977400000|2020-06-01 02:10:00|13721.5|13719.4|13720.7|13719.4|13722.8|13721.1|13720.2|13718.5|357
1590977700000|2020-06-01 02:15:00|13720.6|13719.3|13718.6|13716.5|13720.9|13719.3|13717.6|13715.8|211
1590978000000|2020-06-01 02:20:00|13719.2|13717.3|13713.5|13712.2|13719.3|13718|13713.5|13712.1|348
1590978300000|2020-06-01 02:25:00|13713.7|13712.4|13713.1|13711.8|13714.1|13712.4|13710.7|13709.4|353
1590978600000|2020-06-01 02:30:00|13713.2|13711.9|13711.8|13710.5|13714.4|13712.7|13711.3|13709.7|410
1590978900000|2020-06-01 02:35:00|13712.7|13711.4|13709.7|13707.6|13713.1|13711.5|13709.1|13707.2|322
1590979200000|2020-06-01 02:40:00|13709.2|13707.9|13704.8|13702.7|13709.6|13707.9|13699.5|13697.7|514
1590979500000|2020-06-01 02:45:00|13704.7|13702.6|13705.7|13703.6|13706.2|13704.1|13702.1|13700.2|575
1590979800000|2020-06-01 02:50:00|13705.6|13703.5|13705.3|13704|13707.9|13706.1|13703.1|13701.3|470
1590980100000|2020-06-01 02:55:00|13705.8|13703.7|13703.9|13701.8|13706.5|13704.6|13702.3|13700.6|424
1590980400000|2020-06-01 03:00:00|13704|13701.9|13706.5|13705.2|13708.2|13706.6|13703.4|13701.8|482
1590980700000|2020-06-01 03:05:00|13706.9|13704.8|13712.5|13711.2|13713.7|13712.2|13705.6|13703.8|596
1590981000000|2020-06-01 03:10:00|13712.6|13711.3|13716|13714.7|13718|13715.9|13712.6|13710.7|409
1590981300000|2020-06-01 03:15:00|13716.1|13714.8|13720.6|13718.5|13721.3|13719.5|13716|13714.1|408
1590981600000|2020-06-01 03:20:00|13720.7|13718.6|13722.1|13720|13722.4|13720.6|13718.9|13717.6|313
1590981900000|2020-06-01 03:25:00|13722|13719.9|13721.7|13720.4|13722.1|13720.5|13720.5|13719.2|243
1590982200000|2020-06-01 03:30:00|13721.6|13720.3|13724.3|13723|13725.3|13723.6|13721.3|13720|385
1590982500000|2020-06-01 03:35:00|13724.4|13723.1|13729.1|13727.8|13730.4|13728.8|13724.3|13723|315
1590982800000|2020-06-01 03:40:00|13729|13727.7|13727.3|13726|13729.7|13728|13725.6|13724.3|345
1590983100000|2020-06-01 03:45:00|13727.2|13725.9|13728|13726.7|13729.7|13728.1|13726.5|13725.2|263
1590983400000|2020-06-01 03:50:00|13728.1|13726.8|13731.1|13729.8|13731.2|13729.9|13727.6|13726.2|223
1590983700000|2020-06-01 03:55:00|13731|13729.7|13734.5|13732.4|13735.1|13733.1|13729.7|13727.8|315
1590984000000|2020-06-01 04:00:00|13734.3|13732.2|13729.1|13727|13737.1|13735.2|13728.7|13727|439
1590984300000|2020-06-01 04:05:00|13729.2|13727.1|13729.2|13727.9|13730.5|13728.7|13727.9|13726.4|321
1590984600000|2020-06-01 04:10:00|13729.1|13727.8|13730.8|13728.7|13730.9|13729.2|13727.9|13726.3|354
1590984900000|2020-06-01 04:15:00|13730.7|13728.6|13729.4|13727.3|13731.7|13730|13728.7|13727|312
1590985200000|2020-06-01 04:20:00|13729.3|13727.2|13729.8|13727.7|13730.7|13729.1|13728|13726.3|269
1590985500000|2020-06-01 04:25:00|13729.7|13727.6|13726.4|13725.1|13729.7|13727.9|13726.1|13724.7|295
1590985800000|2020-06-01 04:30:00|13726.5|13725.2|13726.7|13724.6|13727.8|13726.1|13725.9|13724.4|241
1590986100000|2020-06-01 04:35:00|13726.6|13724.5|13727.9|13726.6|13728.2|13726.9|13725.3|13723.7|211
1590986400000|2020-06-01 04:40:00|13728|13726.7|13727.7|13725.6|13728.9|13727.3|13727.1|13725.4|187
1590986700000|2020-06-01 04:45:00|13727.3|13726|13728.7|13727.4|13730.2|13728.5|13725.4|13723.8|308
1590987000000|2020-06-01 04:50:00|13728.8|13727.5|13728.5|13726.4|13730.2|13728.4|13727.9|13726.2|280
1590987300000|2020-06-01 04:55:00|13728.4|13726.3|13728.8|13726.7|13729.8|13727.9|13727.4|13725.7|203
1590987600000|2020-06-01 05:00:00|13728.9|13726.8|13728.3|13726.2|13729.8|13728.1|13726.4|13725.1|247
1590987900000|2020-06-01 05:05:00|13728.4|13726.3|13731.3|13730|13736.1|13734.2|13728|13726.2|575
1590988200000|2020-06-01 05:10:00|13731.4|13730.1|13731.2|13729.1|13733.5|13732.1|13730.1|13728.7|389
1590988500000|2020-06-01 05:15:00|13731.3|13729.2|13731.2|13729.1|13731.7|13729.9|13729.5|13728|371
1590988800000|2020-06-01 05:20:00|13731.4|13729.3|13727.3|13726|13731.6|13729.8|13726.1|13724.8|403
1590989100000|2020-06-01 05:25:00|13727.8|13725.7|13726.1|13724|13727.9|13726.2|13724.4|13722.9|264
1590989400000|2020-06-01 05:30:00|13726.2|13724.1|13722.5|13721.2|13726.4|13724.6|13721.3|13720|347
1590989700000|2020-06-01 05:35:00|13722.4|13721.1|13722.7|13721.4|13724.8|13723.3|13722.3|13720.6|268
1590990000000|2020-06-01 05:40:00|13722.8|13721.5|13724|13721.9|13724.9|13723.2|13719.8|13718.2|390
1590990300000|2020-06-01 05:45:00|13724.1|13722|13725.4|13723.3|13726.1|13724|13721.4|13719.4|338
1590990600000|2020-06-01 05:50:00|13725.5|13723.4|13721.5|13720.2|13725.7|13723.6|13721.5|13720.2|258
1590990900000|2020-06-01 05:55:00|13721.6|13720.3|13719.9|13717.8|13723|13721.3|13717.7|13716.4|491
1590991200000|2020-06-01 06:00:00|13720|13717.9|13721.4|13719.3|13725|13722.9|13717.4|13715.4|668
1590991500000|2020-06-01 06:05:00|13721.5|13719.4|13713.5|13712.2|13721.8|13720.1|13713.1|13711.1|450
1590991800000|2020-06-01 06:10:00|13713.2|13711.4|13712.4|13710.3|13714.4|13712.7|13707|13704.9|710
1590992100000|2020-06-01 06:15:00|13712.2|13710.1|13713.3|13712|13714.9|13713|13708.3|13706.5|661
1590992400000|2020-06-01 06:20:00|13713.7|13711.6|13713.9|13711.8|13716.6|13714.7|13710.6|13708.9|566
1590992700000|2020-06-01 06:25:00|13713.5|13712.2|13710.6|13709.3|13715|13713.2|13710.4|13708.7|391
1590993000000|2020-06-01 06:30:00|13710.5|13709.2|13714|13712.7|13714.2|13712.9|13708.5|13706.8|507
1590993300000|2020-06-01 06:35:00|13714.1|13712.8|13712.2|13710.9|13716.4|13715.1|13711.3|13710|393
1590993600000|2020-06-01 06:40:00|13712.3|13711|13707.6|13706.3|13713.5|13712.2|13706.8|13705.5|354
1590993900000|2020-06-01 06:45:00|13707.7|13706.4|13711.7|13710.4|13713.3|13711.8|13705.9|13704.4|463
1590994200000|2020-06-01 06:50:00|13711.6|13710.3|13712.8|13711.5|13713.6|13712.3|13709.8|13708.5|412
1590994500000|2020-06-01 06:55:00|13712.7|13711.4|13708.3|13707|13712.8|13711.5|13706.5|13705.2|451
1590994800000|2020-06-01 07:00:00|13708|13706.7|13700.8|13699.5|13709.5|13707.8|13700.4|13699.1|566
1590995100000|2020-06-01 07:05:00|13701.1|13699.8|13700.3|13699|13701.7|13700.4|13695.3|13694|561
1590995400000|2020-06-01 07:10:00|13700.4|13699.1|13704|13702.7|13704.2|13702.9|13699|13697.7|683
1590995700000|2020-06-01 07:15:00|13703.9|13702.6|13699.1|13697.8|13706|13704.7|13699|13697.7|622
1590996000000|2020-06-01 07:20:00|13699.2|13697.9|13697.7|13696.4|13701.1|13699.8|13697.3|13695.8|427
1590996300000|2020-06-01 07:25:00|13697.8|13696.5|13700.4|13699.1|13701.8|13700.5|13695.1|13693.8|545
1590996600000|2020-06-01 07:30:00|13700.5|13699.2|13699.6|13698.3|13702|13700.7|13698.8|13697.5|588
1590996900000|2020-06-01 07:35:00|13699.7|13698.4|13698.5|13697.2|13701.5|13700.2|13697.1|13695.5|521
1590997200000|2020-06-01 07:40:00|13698.4|13697.1|13686.7|13684.6|13699|13697.5|13685.6|13683.9|595
1590997500000|2020-06-01 07:45:00|13686.5|13685.2|13683.7|13682.4|13687.1|13685.3|13681.2|13679.7|682
1590997800000|2020-06-01 07:50:00|13683.5|13682.2|13680.2|13678.9|13683.6|13682.2|13679.1|13677.8|457
1590998100000|2020-06-01 07:55:00|13680.4|13679.1|13678.5|13677.2|13681.3|13680|13674.1|13672.5|502
1590998400000|2020-06-01 08:00:00|13678.8|13677.5|13685.7|13684.4|13686.4|13684.7|13678.3|13676.6|572
1590998700000|2020-06-01 08:05:00|13685.5|13684.2|13709.2|13707.1|13713.7|13711.6|13684.5|13682.9|946
1590999000000|2020-06-01 08:10:00|13709.1|13707|13714.6|13712.5|13720|13718.4|13709|13706.9|1173
1590999300000|2020-06-01 08:15:00|13714.7|13712.6|13723|13721.7|13728.1|13726.7|13714.6|13712.5|1018
1590999600000|2020-06-01 08:20:00|13723.1|13721.8|13723.4|13722.1|13729.9|13728.3|13719.6|13718.1|1028
1590999900000|2020-06-01 08:25:00|13723.2|13721.9|13712.2|13710.9|13727.6|13725.9|13711.7|13710.4|938
1591000200000|2020-06-01 08:30:00|13712.1|13710.8|13715.4|13713.3|13720.3|13718.6|13712.1|13710.8|824
1591000500000|2020-06-01 08:35:00|13715.5|13713.4|13712.5|13710.4|13717.9|13715.8|13708.3|13706.2|852
1591000800000|2020-06-01 08:40:00|13712.3|13711|13715.8|13713.7|13719.5|13717.5|13712|13710.6|688
1591001100000|2020-06-01 08:45:00|13715.7|13713.6|13712.7|13711.4|13719.9|13718.3|13710.9|13709.4|681
1591001400000|2020-06-01 08:50:00|13712.6|13711.3|13708.4|13707.1|13712.9|13711.4|13706.5|13704.9|663
1591001700000|2020-06-01 08:55:00|13709.3|13707.2|13713.9|13712.6|13715.6|13713.8|13707.8|13706.1|629
1591002000000|2020-06-01 09:00:00|13713.7|13712.4|13712.2|13710.1|13718.8|13717.4|13711.7|13709.9|701
1591002300000|2020-06-01 09:05:00|13712.1|13710|13709.5|13708.2|13714.1|13712.8|13707.8|13706.3|608
1591002600000|2020-06-01 09:10:00|13709.8|13707.7|13708.5|13707.2|13713.1|13711.4|13707.9|13706.4|531
1591002900000|2020-06-01 09:15:00|13708.8|13706.7|13708.7|13707.4|13709.6|13708.2|13705.1|13703.8|438
1591003200000|2020-06-01 09:20:00|13708.6|13707.3|13710.1|13708|13711.1|13709.7|13706.4|13704.8|505
1591003500000|2020-06-01 09:25:00|13710.2|13708.1|13711.9|13710.6|13712.7|13711|13706.5|13705.2|512
1591003800000|2020-06-01 09:30:00|13711.8|13710.5|13712.8|13711.5|13717.7|13716.4|13711.5|13709.8|434
1591004100000|2020-06-01 09:35:00|13712.9|13711.6|13715.3|13714|13718.8|13717.1|13712.8|13711.5|346
1591004400000|2020-06-01 09:40:00|13715.2|13713.9|13716.9|13715.6|13718.8|13717.2|13713.7|13712.4|497
1591004700000|2020-06-01 09:45:00|13717|13715.7|13724.9|13723.6|13725.4|13723.7|13717|13715.7|547
1591005000000|2020-06-01 09:50:00|13725.1|13723|13724.2|13722.9|13727.3|13725.7|13721.4|13720.1|522
1591005300000|2020-06-01 09:55:00|13724.3|13723|13726.3|13725|13726.4|13725.1|13722.4|13721.1|438
1591005600000|2020-06-01 10:00:00|13726.2|13724.9|13728.6|13727.3|13732.8|13731.5|13724.6|13723.3|566
1591005900000|2020-06-01 10:05:00|13728.7|13727.4|13725.6|13724.3|13728.8|13727.5|13722|13720.6|547
1591006200000|2020-06-01 10:10:00|13725.5|13724.2|13725.5|13724.2|13728.2|13726.9|13724|13722.6|552
1591006500000|2020-06-01 10:15:00|13725.4|13724.1|13722|13720.7|13725.4|13724.1|13720.8|13719.5|491
1591006800000|2020-06-01 10:20:00|13721.9|13720.6|13714.7|13713.4|13721.9|13720.6|13714.1|13712.8|528
1591007100000|2020-06-01 10:25:00|13714.8|13713.5|13716.3|13715|13718.3|13717|13713.5|13712.2|472
1591007400000|2020-06-01 10:30:00|13715.6|13714.3|13720.6|13719.3|13725.4|13723.9|13712.8|13711.5|493
1591007700000|2020-06-01 10:35:00|13720.1|13718.8|13718.4|13717.1|13720.1|13718.8|13716.7|13715.1|446
1591008000000|2020-06-01 10:40:00|13718.5|13717.2|13719.4|13718.1|13720.5|13718.8|13715.7|13714.4|464
1591008300000|2020-06-01 10:45:00|13719.5|13718.2|13724.2|13722.9|13725.3|13724|13717|13715.7|430
1591008600000|2020-06-01 10:50:00|13724.1|13722.8|13724|13722.7|13728|13726.7|13722.5|13721.2|425
1591008900000|2020-06-01 10:55:00|13724.1|13722.8|13721.9|13720.6|13726.3|13724.7|13720.5|13719.2|561
1591009200000|2020-06-01 11:00:00|13722.2|13720.1|13713.9|13712.6|13722.2|13720.3|13712.5|13711.2|424
1591009500000|2020-06-01 11:05:00|13713.6|13712.3|13715.8|13713.7|13718.2|13716.9|13711.6|13710.3|382
1591009800000|2020-06-01 11:10:00|13715.4|13714.1|13714.6|13713.3|13719.4|13718.1|13714.5|13713.2|332
1591010100000|2020-06-01 11:15:00|13714.7|13713.4|13707.1|13705.8|13714.9|13713.6|13706.9|13705.6|460
1591010400000|2020-06-01 11:20:00|13707|13705.7|13713.9|13712.6|13714.7|13713.4|13705.4|13704.1|344
1591010700000|2020-06-01 11:25:00|13714.1|13712.8|13713.7|13712.4|13714.7|13713.4|13711.2|13709.9|339
1591011000000|2020-06-01 11:30:00|13713.6|13712.3|13712.7|13711.4|13714.7|13713.1|13709.5|13708.2|394
1591011300000|2020-06-01 11:35:00|13712.8|13711.5|13705.3|13704|13713.9|13712.6|13702.9|13701.6|368
1591011600000|2020-06-01 11:40:00|13705.2|13703.9|13708.8|13706.7|13708.8|13707|13701.2|13699.9|481
1591011900000|2020-06-01 11:45:00|13708.2|13706.9|13709.3|13708|13710.4|13709.1|13706.1|13704.8|450
1591012200000|2020-06-01 11:50:00|13709.6|13708.3|13710.1|13708.8|13714|13712.7|13709.6|13708.1|382
1591012500000|2020-06-01 11:55:00|13710.2|13708.9|13715|13713.7|13715|13713.7|13710.2|13708.9|343
1591012800000|2020-06-01 12:00:00|13714.9|13713.6|13711.8|13710.5|13715.4|13714.1|13711.8|13710.5|414
1591013100000|2020-06-01 12:05:00|13711.9|13710.6|13706.4|13705.1|13711.9|13710.6|13704.2|13702.9|545
1591013400000|2020-06-01 12:10:00|13706.3|13705|13702.7|13701.4|13707.3|13706|13701.7|13700.4|439
1591013700000|2020-06-01 12:15:00|13702.8|13701.5|13708.9|13707.6|13708.9|13707.6|13701.6|13700.3|483
1591014000000|2020-06-01 12:20:00|13708.8|13707.5|13707.3|13706|13710.6|13709.3|13704.6|13703.3|502
1591014300000|2020-06-01 12:25:00|13707.2|13705.9|13713.5|13712.2|13715.9|13714.6|13706.5|13705.2|549
1591014600000|2020-06-01 12:30:00|13713.7|13712.4|13713.4|13712.1|13716|13714.7|13706.4|13705|812
1591014900000|2020-06-01 12:35:00|13713.3|13712|13721|13719.7|13721|13719.7|13712.5|13711.2|589
1591015200000|2020-06-01 12:40:00|13721.1|13719.8|13717.2|13715.9|13723|13721.7|13715.7|13714.4|558
1591015500000|2020-06-01 12:45:00|13717.1|13715.8|13717.8|13716.5|13718.4|13716.8|13714.3|13713|561
1591015800000|2020-06-01 12:50:00|13717.9|13716.6|13722.6|13721.3|13723.3|13722|13715.7|13714.4|626
1591016100000|2020-06-01 12:55:00|13722.7|13721.4|13723.3|13722|13725.5|13724.2|13718.8|13717.5|480
1591016400000|2020-06-01 13:00:00|13723.5|13722.2|13723.6|13722.3|13729.4|13728.1|13722.5|13721.2|642
1591016700000|2020-06-01 13:05:00|13723.5|13722.2|13728.5|13727.2|13731.3|13730|13722.8|13721.5|562
1591017000000|2020-06-01 13:10:00|13728.6|13727.3|13733.5|13732.2|13735.9|13734.6|13727.2|13725.9|580
1591017300000|2020-06-01 13:15:00|13733.7|13732.4|13733.5|13732.2|13738.9|13737.6|13732.7|13731.4|641
1591017600000|2020-06-01 13:20:00|13733.4|13732.1|13727.7|13726.4|13733.8|13732.5|13726.4|13724.8|538
1591017900000|2020-06-01 13:25:00|13727.6|13726.3|13719.7|13717.6|13728.4|13727.1|13719.2|13717.1|456
1591018200000|2020-06-01 13:30:00|13720|13717.9|13712.4|13711.1|13723.6|13721.8|13708.7|13707.4|799
1591018500000|2020-06-01 13:35:00|13712.7|13711.4|13711.1|13709.8|13717.3|13716|13710.1|13708.8|684
1591018800000|2020-06-01 13:40:00|13711.4|13710.1|13709|13706.9|13713.4|13711.7|13705.6|13704.3|874
1591019100000|2020-06-01 13:45:00|13708.9|13706.8|13698.3|13697|13708.9|13706.8|13693.8|13692.5|818
1591019400000|2020-06-01 13:50:00|13698.4|13697.1|13699.4|13697.3|13702.7|13701.4|13694.4|13692.9|793
1591019700000|2020-06-01 13:55:00|13699.3|13697.2|13696.9|13694.8|13699.5|13698|13693.3|13691.7|710
1591020000000|2020-06-01 14:00:00|13696.6|13694.5|13691.4|13690.1|13700.3|13699|13689.2|13687.6|997
1591020300000|2020-06-01 14:05:00|13691.2|13689.9|13679.5|13677.4|13691.4|13690.1|13679.2|13677.4|980
1591020600000|2020-06-01 14:10:00|13678.9|13677.6|13667|13665.7|13680.6|13679.3|13666.3|13664.4|988
1591020900000|2020-06-01 14:15:00|13666.8|13665.5|13657.8|13656.5|13670.4|13668.4|13655.1|13653.1|1051
1591021200000|2020-06-01 14:20:00|13657.9|13656.6|13650.9|13649.6|13659.6|13658.3|13650.2|13648.5|1004
1591021500000|2020-06-01 14:25:00|13651.2|13649.9|13652.4|13651.1|13653|13651.7|13643.4|13641.8|960
1591021800000|2020-06-01 14:30:00|13652.3|13651|13648.5|13646.4|13652.4|13651.1|13647.4|13646.1|887
1591022100000|2020-06-01 14:35:00|13648.1|13646.8|13648.1|13646.8|13658|13656.7|13643.7|13642.3|888
1591022400000|2020-06-01 14:40:00|13648.2|13646.9|13647.4|13645.3|13650.2|13648.9|13644.2|13642.9|709
1591022700000|2020-06-01 14:45:00|13647.3|13645.2|13636.6|13635.3|13649.6|13647.9|13634.7|13633.4|842
1591023000000|2020-06-01 14:50:00|13636.7|13635.4|13627.5|13626.2|13637.9|13636.6|13626.4|13625.1|861
1591023300000|2020-06-01 14:55:00|13627.2|13625.9|13620|13618.7|13627.6|13626.3|13619.1|13617.8|953
1591023600000|2020-06-01 15:00:00|13619.7|13618.4|13626|13624.7|13626.6|13625.2|13618|13616.7|831
1591023900000|2020-06-01 15:05:00|13625.9|13624.6|13623.3|13622|13626.8|13625.4|13620.4|13619.1|712
1591024200000|2020-06-01 15:10:00|13623.4|13622.1|13621|13619.7|13624.5|13623|13619.4|13618.1|700
1591024500000|2020-06-01 15:15:00|13620.7|13619.4|13621|13619.7|13624.2|13622.8|13614.5|13612.7|707
1591024800000|2020-06-01 15:20:00|13621.1|13619.8|13621|13619.7|13625.7|13624.4|13617.9|13616.6|682
1591025100000|2020-06-01 15:25:00|13621.1|13619.8|13626.5|13625.2|13626.9|13625.2|13619.9|13618.5|704
1591025400000|2020-06-01 15:30:00|13626.4|13625.1|13626.5|13625.2|13632|13630.7|13623.8|13622.5|692
1591025700000|2020-06-01 15:35:00|13627|13624.9|13618.3|13617|13628.8|13627.3|13617.9|13616.3|635
1591026000000|2020-06-01 15:40:00|13618.2|13616.9|13612.8|13611.5|13618.2|13616.9|13610.3|13608.7|662
1591026300000|2020-06-01 15:45:00|13612.7|13611.4|13611.9|13610.6|13615.6|13614.2|13610.3|13608.7|604
1591026600000|2020-06-01 15:50:00|13612|13610.7|13609|13607.7|13616.6|13615.1|13608.8|13607.5|565
1591026900000|2020-06-01 15:55:00|13609.1|13607.8|13604.2|13602.9|13612.8|13611.4|13598.5|13596.4|756
1591027200000|2020-06-01 16:00:00|13604.3|13603|13598.2|13596.9|13608.6|13607.3|13597.4|13596.1|640
1591027500000|2020-06-01 16:05:00|13598|13596.7|13588|13586.7|13598.7|13597.1|13588|13586.7|568
1591027800000|2020-06-01 16:10:00|13587.8|13586.5|13589|13587.7|13590.1|13588.8|13585.9|13584.6|504
1591028100000|2020-06-01 16:15:00|13589.4|13588.1|13586.8|13585.5|13589.7|13588.4|13584.6|13583.3|443
1591028400000|2020-06-01 16:20:00|13586.7|13585.4|13589.8|13588.5|13591.3|13590|13586.2|13584.9|524
1591028700000|2020-06-01 16:25:00|13589.6|13588.3|13599.1|13597.8|13601.7|13600.4|13589.5|13588.2|509
1591029000000|2020-06-01 16:30:00|13598.7|13597.4|13599|13596.9|13600.5|13599.2|13595.1|13593.8|435
1591029300000|2020-06-01 16:35:00|13599.1|13597|13595.6|13593.5|13599.5|13598.2|13594.3|13592.3|474
1591029600000|2020-06-01 16:40:00|13595.5|13593.4|13598.8|13597.5|13598.8|13597.5|13593.6|13591.8|439
1591029900000|2020-06-01 16:45:00|13598.7|13597.4|13596.2|13594.9|13601.5|13600.2|13593.7|13592.4|474
1591030200000|2020-06-01 16:50:00|13596.1|13594.8|13600.1|13598.8|13600.2|13598.9|13593.9|13592.3|475
1591030500000|2020-06-01 16:55:00|13600.2|13598.9|13597.8|13596.5|13602.1|13600.8|13597.7|13596.4|524
1591030800000|2020-06-01 17:00:00|13597.9|13596.6|13595.5|13594.2|13600.1|13598.5|13594|13592.7|480
1591031100000|2020-06-01 17:05:00|13595.4|13594.1|13594.6|13593.3|13596|13594.7|13592.2|13590.9|395
1591031400000|2020-06-01 17:10:00|13594.9|13593.6|13590.2|13588.9|13596.9|13595.6|13590.2|13588.9|371
1591031700000|2020-06-01 17:15:00|13590.3|13589|13592.2|13590.9|13593.3|13592|13588.3|13587|487
1591032000000|2020-06-01 17:20:00|13592.4|13591.1|13595.1|13593.8|13597|13595.7|13592.2|13590.9|413
1591032300000|2020-06-01 17:25:00|13594.9|13593.6|13597.9|13596.6|13598.7|13597.4|13593.9|13592.6|314
1591032600000|2020-06-01 17:30:00|13598|13596.7|13597.9|13596.6|13598.4|13597.1|13594.8|13593.5|306
1591032900000|2020-06-01 17:35:00|13597.8|13596.5|13599.6|13598.3|13600.5|13599.2|13597|13595.7|421
1591033200000|2020-06-01 17:40:00|13599.7|13598.4|13600.2|13598.9|13601.3|13600|13599|13597.7|325
1591033500000|2020-06-01 17:45:00|13600.3|13599|13595.9|13594.6|13600.8|13599.5|13594.6|13593.3|396
1591033800000|2020-06-01 17:50:00|13596|13594.7|13599.1|13597.8|13600.9|13599.6|13596|13594.7|527
1591034100000|2020-06-01 17:55:00|13599|13597.7|13595.5|13593.4|13599.9|13598.4|13594.8|13593.1|496
1591034400000|2020-06-01 18:00:00|13595.4|13593.3|13593.5|13592.2|13596.5|13594.8|13593|13591.4|490
1591034700000|2020-06-01 18:05:00|13593.6|13592.3|13590.9|13589.6|13594.5|13593|13588.8|13587.4|323
1591035000000|2020-06-01 18:10:00|13590.8|13589.5|13591.9|13590.6|13593.7|13592.4|13590.1|13588.4|304
1591035300000|2020-06-01 18:15:00|13591.6|13590.3|13588.6|13587.3|13593.2|13591.9|13587.9|13586.6|358
1591035600000|2020-06-01 18:20:00|13588.5|13587.2|13588.8|13587.5|13590.5|13589.2|13587|13585.7|350
1591035900000|2020-06-01 18:25:00|13588.9|13587.6|13594|13592.7|13596.9|13595.2|13587.3|13585.6|428
1591036200000|2020-06-01 18:30:00|13594.4|13592.3|13591.2|13589.9|13594.5|13593.2|13591.1|13589.5|336
1591036500000|2020-06-01 18:35:00|13591.3|13590|13586.8|13584.7|13591.8|13590|13586.1|13584.4|384
1591036800000|2020-06-01 18:40:00|13586.9|13584.8|13588.9|13586.8|13589|13587.2|13585.5|13583.8|277
1591037100000|2020-06-01 18:45:00|13587.4|13586.1|13587.3|13586|13589.6|13587.9|13585.8|13584.1|452
1591037400000|2020-06-01 18:50:00|13587.2|13585.9|13582|13580.7|13587.6|13586.1|13578.2|13576.9|477
1591037700000|2020-06-01 18:55:00|13582.4|13580.3|13576.9|13575.6|13583.3|13582|13576.9|13575.2|623
1591038000000|2020-06-01 19:00:00|13576.8|13575.5|13574.3|13572.2|13578.4|13576.8|13571.6|13569.9|507
1591038300000|2020-06-01 19:05:00|13574.2|13572.1|13573|13571.7|13578.9|13577.2|13572.7|13570.9|634
1591038600000|2020-06-01 19:10:00|13572.8|13571.5|13570|13567.9|13574.1|13572.4|13569.6|13567.9|558
1591038900000|2020-06-01 19:15:00|13569.9|13567.8|13567.4|13565.3|13570.7|13569.4|13566.3|13565|484
1591039200000|2020-06-01 19:20:00|13567.5|13565.4|13562.2|13560.9|13567.5|13565.7|13561.8|13560.2|500
1591039500000|2020-06-01 19:25:00|13562.1|13560.8|13561.5|13559.4|13562.8|13561.1|13559.6|13557.6|312
1591039800000|2020-06-01 19:30:00|13561.4|13559.3|13562.5|13561.2|13565.1|13563.6|13559.2|13557.9|452
1591040100000|2020-06-01 19:35:00|13562.3|13561|13566|13564.7|13569.6|13568.3|13561.8|13560.5|439
1591040400000|2020-06-01 19:40:00|13566.1|13564.8|13563.9|13562.6|13569.2|13567.9|13563.7|13562.4|425
1591040700000|2020-06-01 19:45:00|13563.8|13562.5|13568.3|13567|13568.7|13567.1|13562|13560.7|488
1591041000000|2020-06-01 19:50:00|13569.4|13567.3|13570.2|13568.9|13570.3|13569|13566.2|13564.9|491
1591041300000|2020-06-01 19:55:00|13570.1|13568.8|13569.6|13568.3|13570.8|13569.2|13567.3|13566|523
1591041600000|2020-06-01 20:00:00|13569.5|13568.2|13572.7|13571.4|13575.2|13573.6|13569.2|13567.9|457
1591041900000|2020-06-01 20:05:00|13573.1|13571.8|13568|13565.9|13575.1|13573.5|13567.4|13565.5|404
1591042200000|2020-06-01 20:10:00|13567.7|13566.4|13572|13569.9|13573.5|13571.9|13567.3|13565.4|363
1591042500000|2020-06-01 20:15:00|13571.9|13569.8|13571.2|13569.1|13576.1|13574.7|13569.1|13567.4|352
1591042800000|2020-06-01 20:20:00|13571.3|13569.2|13573.1|13571|13573.4|13571.7|13569.9|13568.1|253
1591043100000|2020-06-01 20:25:00|13573|13570.9|13573.1|13571.8|13575.4|13573.8|13571.2|13569.6|287
1591043400000|2020-06-01 20:30:00|13573|13571.7|13578.2|13576.9|13579|13577.7|13573|13571.3|258
1591043700000|2020-06-01 20:35:00|13578.1|13576.8|13572.1|13570|13578.6|13576.8|13571.3|13569.4|262
1591044000000|2020-06-01 20:40:00|13572.2|13570.1|13576.2|13574.9|13576.9|13575.1|13570.6|13568.9|302
1591044300000|2020-06-01 20:45:00|13576.3|13575|13575.7|13573.6|13578.3|13576.6|13575.6|13573.6|242
1591044600000|2020-06-01 20:50:00|13575.4|13573.3|13576.7|13574.6|13577.8|13575.7|13572.4|13570.7|257
1591044900000|2020-06-01 20:55:00|13576.8|13574.7|13572.3|13571|13578.3|13576.2|13572.3|13570.6|379
1591045200000|2020-06-01 21:00:00|13572.9|13570.8|13575.3|13573.2|13577.6|13573.8|13572.2|13568.3|49
1591045500000|2020-06-01 21:05:00|13575.6|13572.6|13576.4|13572.4|13577.5|13574.1|13574.8|13571.2|182
1591045800000|2020-06-01 21:10:00|13575.6|13571.9|13575.7|13572.8|13576.3|13573.1|13574.7|13571.7|244
1591046100000|2020-06-01 21:15:00|13575.8|13572.9|13575.1|13571.3|13576.4|13573|13573.5|13570.8|180
1591046400000|2020-06-01 21:20:00|13574.7|13571.4|13572.8|13565.8|13576.1|13572|13572.2|13565.2|225
1591046700000|2020-06-01 21:25:00|13571.9|13565.7|13575.8|13568.8|13576.8|13570.7|13570.8|13564.1|240
1591047000000|2020-06-01 21:30:00|13575.6|13568.6|13579.3|13572.3|13580.1|13573.1|13573.6|13568.2|233
1591047300000|2020-06-01 21:35:00|13579.2|13572.2|13577.1|13571.8|13580.6|13573.6|13575.7|13569.4|320
1591047600000|2020-06-01 21:40:00|13577.5|13572.3|13577|13571.8|13578.5|13574.2|13575.6|13570.9|340
1591047900000|2020-06-01 21:45:00|13577.1|13572|13576.3|13571.4|13578.3|13573.7|13576|13571.1|248
1591048200000|2020-06-01 21:50:00|13576.2|13571.3|13575.6|13571.5|13576.4|13573.3|13575.1|13570.6|235
1591048500000|2020-06-01 21:55:00|13575.7|13571.4|13574.7|13569.4|13578|13573.8|13574.5|13568.6|187
1591048800000|2020-06-01 22:00:00|13575|13569.3|13573.8|13571.2|13575.1|13572.1|13573.1|13568.8|350
1591049100000|2020-06-01 22:05:00|13573.7|13571.4|13573.9|13571.8|13575.8|13573.1|13573.4|13570.8|205
1591049400000|2020-06-01 22:10:00|13574|13571.9|13570.4|13568.3|13574.4|13572.3|13570|13567.9|179
1591049700000|2020-06-01 22:15:00|13570.3|13568.2|13568.6|13566.5|13571|13568.9|13568.2|13566.1|125
1591050000000|2020-06-01 22:20:00|13568.5|13566.4|13568.4|13566.3|13569.3|13567.2|13568.2|13566.1|132
1591050300000|2020-06-01 22:25:00|13568.3|13566.2|13567|13564.9|13568.4|13566.5|13566.6|13564.5|102
1591050600000|2020-06-01 22:30:00|13566.9|13564.8|13570.3|13568.2|13570.4|13568.3|13566.9|13564.8|98
1591050900000|2020-06-01 22:35:00|13570.4|13568.3|13569.1|13567|13571.6|13569.5|13568.8|13566.7|130
1591051200000|2020-06-01 22:40:00|13569|13566.9|13571.5|13569.4|13571.7|13569.6|13568.9|13566.8|140
1591051500000|2020-06-01 22:45:00|13571.4|13569.3|13575.7|13573.6|13575.8|13573.7|13569.3|13567.2|255
1591051800000|2020-06-01 22:50:00|13575.6|13573.5|13577.7|13575.6|13578.3|13576.2|13573.9|13571.8|255
1591052100000|2020-06-01 22:55:00|13577.6|13575.5|13576.5|13574.4|13578|13575.9|13575.8|13573.7|144
1591052400000|2020-06-01 23:00:00|13576.1|13574|13577.9|13575.8|13578|13576.2|13576.1|13574|255
1591052700000|2020-06-01 23:05:00|13577.8|13575.7|13580.4|13578.3|13580.5|13578.4|13577.5|13575.4|192
1591053000000|2020-06-01 23:10:00|13580.2|13578.1|13581.2|13579.1|13581.5|13579.6|13579.4|13577.3|181
1591053300000|2020-06-01 23:15:00|13581.3|13579.2|13580.8|13578.7|13581.3|13579.2|13579.3|13577.2|215
1591053600000|2020-06-01 23:20:00|13580.9|13578.8|13578.6|13576.5|13581.1|13579|13578.6|13576.5|114
1591053900000|2020-06-01 23:25:00|13578.5|13576.4|13578.5|13576.4|13580.5|13578.4|13578.5|13576.4|119
1591054200000|2020-06-01 23:30:00|13578.4|13576.3|13575|13572.9|13578.5|13576.4|13574.4|13572.5|206
1591054500000|2020-06-01 23:35:00|13574.9|13572.8|13576.3|13574.2|13576.7|13575|13573.2|13571.4|238
1591054800000|2020-06-01 23:40:00|13576.4|13574.3|13577.6|13575.5|13578.1|13576.4|13576.1|13574.1|181
1591055100000|2020-06-01 23:45:00|13577.2|13575.9|13581.4|13579.3|13582.8|13580.7|13577.2|13575.5|220
1591055400000|2020-06-01 23:50:00|13581.5|13579.4|13583.8|13581.7|13584.2|13582.3|13579.8|13578.1|262
1591055700000|2020-06-01 23:55:00|13583.7|13581.6|13584|13581.9|13586.5|13584.6|13583.3|13581.3|346
1591056000000|2020-06-02 00:00:00|13583.3|13582|13572.5|13570.4|13583.6|13582|13571.1|13569.2|550
1591056300000|2020-06-02 00:05:00|13572.6|13570.5|13570|13567.9|13572.8|13570.9|13565.6|13563.5|484
1591056600000|2020-06-02 00:10:00|13570.1|13568|13560.7|13558.6|13571.2|13569.1|13559.2|13557.1|551
1591056900000|2020-06-02 00:15:00|13560.8|13558.7|13556.7|13554.6|13560.8|13558.7|13552.3|13550.2|511
1591057200000|2020-06-02 00:20:00|13556.4|13554.3|13552.5|13550.4|13556.5|13554.8|13552|13550.3|454
1591057500000|2020-06-02 00:25:00|13552.4|13550.3|13553.3|13551.2|13554.1|13552|13551.7|13550|342
1591057800000|2020-06-02 00:30:00|13553.2|13551.1|13551.8|13549.7|13553.7|13551.6|13551.3|13549.2|454
1591058100000|2020-06-02 00:35:00|13551.4|13550.1|13550.3|13548.2|13552.2|13550.1|13547.5|13545.4|497
1591058400000|2020-06-02 00:40:00|13550.4|13548.3|13547.4|13545.3|13550.9|13549|13546.9|13544.9|504
1591058700000|2020-06-02 00:45:00|13547.3|13545.2|13550.3|13548.2|13550.7|13549|13546|13544.2|457
1591059000000|2020-06-02 00:50:00|13550.5|13548.4|13552.4|13550.3|13553|13551.2|13548.5|13546.4|422
1591059300000|2020-06-02 00:55:00|13552.3|13550.2|13552.9|13550.8|13556.8|13554.7|13550.9|13549.2|447
1591059600000|2020-06-02 01:00:00|13552.8|13550.7|13559.6|13557.5|13560.7|13558.6|13550.7|13548.8|672
1591059900000|2020-06-02 01:05:00|13559.7|13557.6|13552.3|13550.2|13561.6|13559.8|13551.8|13549.7|602
1591060200000|2020-06-02 01:10:00|13552.4|13550.3|13554.1|13552|13556.8|13554.7|13552.2|13550.1|461
1591060500000|2020-06-02 01:15:00|13553.9|13551.8|13554.9|13552.8|13557.2|13555.1|13552.7|13550.6|578
1591060800000|2020-06-02 01:20:00|13555|13552.9|13552.8|13550.7|13556.3|13554.2|13552.4|13550.3|411
1591061100000|2020-06-02 01:25:00|13553|13550.9|13557.4|13555.3|13559.5|13557.4|13553|13550.9|400
1591061400000|2020-06-02 01:30:00|13557.3|13555.2|13556.8|13554.7|13557.5|13555.4|13553.5|13551.4|504
1591061700000|2020-06-02 01:35:00|13556.9|13554.8|13554.8|13552.7|13558.7|13556.8|13553.6|13551.8|445
1591062000000|2020-06-02 01:40:00|13554.1|13552.8|13554.6|13552.5|13556.5|13554.8|13552|13550.3|462
1591062300000|2020-06-02 01:45:00|13554.4|13552.3|13558.6|13556.5|13558.8|13557|13553.5|13551.8|463
1591062600000|2020-06-02 01:50:00|13559.5|13557.4|13564.3|13562.2|13566.9|13564.8|13559.2|13557.2|616
1591062900000|2020-06-02 01:55:00|13564.4|13562.3|13564.5|13562.4|13566.4|13564.5|13562.8|13560.9|395
1591063200000|2020-06-02 02:00:00|13564.6|13562.5|13563|13560.9|13565.3|13563.2|13561.9|13560.2|394
1591063500000|2020-06-02 02:05:00|13563.2|13561.1|13563.9|13561.8|13564.3|13562.5|13561.4|13559.7|426
1591063800000|2020-06-02 02:10:00|13563.8|13561.7|13570.8|13568.7|13570.9|13569.1|13563.8|13561.7|418
1591064100000|2020-06-02 02:15:00|13570.7|13568.6|13569.1|13567|13572|13569.9|13568|13566.2|453
1591064400000|2020-06-02 02:20:00|13569|13566.9|13567|13565.7|13571.2|13569.1|13566.8|13565.1|448
1591064700000|2020-06-02 02:25:00|13567.1|13565.8|13570.2|13568.1|13570.3|13568.2|13566.3|13564.9|449
1591065000000|2020-06-02 02:30:00|13570.1|13568|13569|13566.9|13572.3|13570.2|13567.2|13565.6|444
1591065300000|2020-06-02 02:35:00|13569.1|13567|13562.8|13560.7|13570.5|13568.6|13562.2|13560.4|467
1591065600000|2020-06-02 02:40:00|13562.7|13560.6|13564.8|13562.7|13566.6|13564.8|13560.9|13559.3|444
1591065900000|2020-06-02 02:45:00|13564.9|13562.8|13566|13563.9|13566.7|13565.2|13563.5|13561.8|331
1591066200000|2020-06-02 02:50:00|13565.9|13563.8|13570.9|13568.8|13571.2|13569.2|13565.2|13563.3|347
1591066500000|2020-06-02 02:55:00|13570.8|13568.7|13568.3|13566.2|13573.3|13571.5|13568|13566.1|411
1591066800000|2020-06-02 03:00:00|13568.2|13566.1|13568|13565.9|13568.7|13566.7|13565|13563.2|326
1591067100000|2020-06-02 03:05:00|13568.1|13566|13567.4|13565.3|13568.6|13566.5|13565.6|13564|299
1591067400000|2020-06-02 03:10:00|13567.5|13565.4|13566.4|13564.3|13569.4|13567.3|13566.1|13564.1|287
1591067700000|2020-06-02 03:15:00|13566.3|13564.2|13565.1|13563|13566.9|13565.1|13563.8|13562|335
1591068000000|2020-06-02 03:20:00|13565|13562.9|13564.1|13562|13566.2|13564.4|13563.5|13561.8|283
1591068300000|2020-06-02 03:25:00|13564.2|13562.1|13565.5|13563.4|13565.7|13563.8|13563.6|13562|333
1591068600000|2020-06-02 03:30:00|13565.6|13563.5|13566.9|13564.8|13566.9|13565.1|13564.3|13562.6|281
1591068900000|2020-06-02 03:35:00|13566.8|13564.7|13566.8|13564.7|13567.5|13565.4|13564|13562.3|356
1591069200000|2020-06-02 03:40:00|13566.7|13564.6|13563|13560.9|13567.3|13565.2|13562.6|13560.9|339
1591069500000|2020-06-02 03:45:00|13562.7|13561.4|13561|13558.9|13563.2|13561.5|13560.8|13558.8|307
1591069800000|2020-06-02 03:50:00|13561.1|13559|13559.4|13558.1|13562.3|13560.2|13559.1|13557.3|265
1591070100000|2020-06-02 03:55:00|13559.5|13558.2|13553.8|13552.5|13559.9|13558.2|13553.8|13552.2|464
1591070400000|2020-06-02 04:00:00|13554.3|13552.2|13556.2|13554.1|13557.1|13555|13553.9|13551.9|401
1591070700000|2020-06-02 04:05:00|13556.1|13554|13554.6|13553.3|13557.3|13555.6|13554.4|13552.8|268
1591071000000|2020-06-02 04:10:00|13554.3|13552.2|13549.8|13548.5|13554.5|13552.8|13549.6|13547.9|319
1591071300000|2020-06-02 04:15:00|13549.9|13548.6|13551.8|13549.7|13553.1|13551.4|13549.9|13548.5|386
1591071600000|2020-06-02 04:20:00|13552|13549.9|13556.4|13554.3|13557.3|13555.6|13551.7|13549.6|214
1591071900000|2020-06-02 04:25:00|13556.3|13554.2|13556.3|13554.2|13560.2|13558.5|13555.8|13553.7|294
1591072200000|2020-06-02 04:30:00|13556.4|13554.3|13553|13550.9|13556.5|13554.4|13549.9|13548|495
1591072500000|2020-06-02 04:35:00|13552.9|13550.8|13553|13550.9|13554.7|13552.6|13550.7|13549|363
1591072800000|2020-06-02 04:40:00|13553.1|13551|13555.1|13553|13555.1|13553.4|13551.7|13549.9|391
1591073100000|2020-06-02 04:45:00|13555.2|13553.1|13555.5|13553.4|13556.7|13554.6|13554.5|13552.8|226
1591073400000|2020-06-02 04:50:00|13555.6|13553.5|13553.7|13551.6|13555.9|13554.3|13552.9|13551.1|188
1591073700000|2020-06-02 04:55:00|13553.6|13551.5|13554.8|13552.7|13556.3|13554.7|13553.6|13551.5|161
1591074000000|2020-06-02 05:00:00|13554.9|13552.8|13549.8|13547.7|13554.9|13552.8|13549.1|13547.4|274
1591074300000|2020-06-02 05:05:00|13549.9|13547.8|13545.3|13544|13549.9|13548.2|13543|13540.9|371
1591074600000|2020-06-02 05:10:00|13545.4|13544.1|13542.6|13540.5|13546.4|13544.8|13540.9|13539.2|355
1591074900000|2020-06-02 05:15:00|13542.5|13540.4|13537.3|13535.2|13544.1|13542.4|13536.8|13534.9|458
1591075200000|2020-06-02 05:20:00|13537.2|13535.1|13539.4|13537.3|13540.7|13538.8|13536.5|13535|324
1591075500000|2020-06-02 05:25:00|13539.5|13537.4|13534|13531.9|13539.5|13537.4|13532|13530|599
1591075800000|2020-06-02 05:30:00|13534.1|13532|13533.2|13531.1|13534.5|13533.1|13530.8|13529.1|430
1591076100000|2020-06-02 05:35:00|13533.1|13531|13531.2|13529.9|13535.2|13533.8|13530.5|13528.8|390
1591076400000|2020-06-02 05:40:00|13531.1|13529.8|13534.5|13532.4|13534.5|13533|13530.5|13528.9|332
1591076700000|2020-06-02 05:45:00|13534.1|13532.8|13536|13533.9|13537.4|13535.8|13533.6|13532|301
1591077000000|2020-06-02 05:50:00|13535.9|13533.8|13540.3|13538.2|13540.6|13539|13535.2|13533.5|405
1591077300000|2020-06-02 05:55:00|13539.9|13538.6|13535.1|13533|13540.5|13538.9|13533.7|13532|498
1591077600000|2020-06-02 06:00:00|13535|13532.9|13534|13531.9|13537.9|13535.8|13531.9|13529.8|472
1591077900000|2020-06-02 06:05:00|13534.1|13532|13543.4|13541.3|13543.6|13541.5|13533.5|13531.8|386
1591078200000|2020-06-02 06:10:00|13543.3|13541.2|13541.2|13539.1|13544.6|13542.6|13538.6|13536.8|444
1591078500000|2020-06-02 06:15:00|13541.1|13539|13544.3|13542.2|13546.3|13544.2|13541.1|13539|449
1591078800000|2020-06-02 06:20:00|13544.2|13542.1|13542.9|13540.8|13544.5|13542.4|13541.9|13539.8|297
1591079100000|2020-06-02 06:25:00|13542.8|13540.7|13536.7|13534.6|13543|13541.1|13535.5|13533.8|386
1591079400000|2020-06-02 06:30:00|13536.8|13534.7|13537.2|13535.9|13539.2|13537.3|13535.2|13533.5|448
1591079700000|2020-06-02 06:35:00|13537.6|13535.5|13534.9|13532.8|13537.7|13535.8|13534|13531.9|528
1591080000000|2020-06-02 06:40:00|13535|13532.9|13533.3|13531.2|13535.1|13533|13530.6|13528.9|538
1591080300000|2020-06-02 06:45:00|13533.7|13531.6|13539.4|13537.3|13539.8|13537.8|13532.7|13530.6|589
1591080600000|2020-06-02 06:50:00|13539.3|13537.2|13542.6|13540.5|13543.9|13541.8|13535.7|13533.9|598
1591080900000|2020-06-02 06:55:00|13542.5|13540.4|13544.6|13542.5|13547.6|13546|13541.3|13539.6|553
1591081200000|2020-06-02 07:00:00|13544.5|13542.4|13543.9|13541.8|13546.6|13544.9|13541.5|13539.7|760
1591081500000|2020-06-02 07:05:00|13543.8|13541.7|13538.7|13537.4|13545.9|13543.9|13538.7|13537.4|632
1591081800000|2020-06-02 07:10:00|13537.9|13536.6|13540.5|13538.4|13541.7|13540|13534.9|13533.4|745
1591082100000|2020-06-02 07:15:00|13540.6|13538.5|13539.8|13537.7|13545.7|13543.7|13539.4|13537.3|656
1591082400000|2020-06-02 07:20:00|13539.6|13537.5|13544.8|13543.5|13545.2|13543.9|13539.6|13537.5|630
1591082700000|2020-06-02 07:25:00|13545|13543.7|13545|13543.7|13546.2|13544.6|13537.3|13535.2|668
1591083000000|2020-06-02 07:30:00|13545.4|13543.3|13542.7|13540.6|13545.4|13543.3|13536|13533.9|728
1591083300000|2020-06-02 07:35:00|13542.9|13540.8|13550.2|13548.1|13551|13549.4|13542.8|13540.7|656
1591083600000|2020-06-02 07:40:00|13549.4|13547.7|13548.1|13546|13556.2|13554.5|13547.4|13545.3|760
1591083900000|2020-06-02 07:45:00|13548.2|13546.1|13549.4|13547.3|13552.9|13551.2|13545|13543.3|657
1591084200000|2020-06-02 07:50:00|13549.5|13547.4|13549.8|13547.7|13553.7|13552|13547.6|13546.2|563
1591084500000|2020-06-02 07:55:00|13549.7|13547.6|13543.5|13541.4|13551.1|13549.5|13542.8|13540.7|608
1591084800000|2020-06-02 08:00:00|13543.4|13541.3|13541.1|13539.8|13548|13546.4|13540.1|13538.3|728
1591085100000|2020-06-02 08:05:00|13541.7|13539.6|13533.8|13532.5|13542.2|13540.3|13532.2|13530.3|830
1591085400000|2020-06-02 08:10:00|13533.9|13532.6|13531.8|13530.5|13537.8|13536.1|13531.8|13530.5|559
1591085700000|2020-06-02 08:15:00|13531.7|13530.4|13525|13522.9|13532.7|13531.4|13523.3|13521.4|600
1591086000000|2020-06-02 08:20:00|13524.9|13522.8|13514.5|13512.4|13526|13524.2|13513.8|13511.7|827
1591086300000|2020-06-02 08:25:00|13514.6|13512.5|13513.6|13511.5|13516.7|13514.7|13511.7|13509.6|693
1591086600000|2020-06-02 08:30:00|13514|13511.9|13508.7|13506.6|13515.1|13513|13507.2|13505.5|657
1591086900000|2020-06-02 08:35:00|13508.5|13507.2|13510.8|13508.7|13511.9|13509.9|13505.4|13503.8|634
1591087200000|2020-06-02 08:40:00|13510.7|13508.6|13509.4|13507.3|13514.1|13512.8|13509.1|13507|491
1591087500000|2020-06-02 08:45:00|13509.5|13507.4|13505.2|13503.9|13510.3|13508.2|13504.1|13502.8|666
1591087800000|2020-06-02 08:50:00|13505.3|13504|13510.1|13508.8|13510.5|13508.8|13502.4|13500.6|520
1591088100000|2020-06-02 08:55:00|13510.5|13508.4|13508.3|13506.2|13513.4|13511.7|13507.6|13505.6|561
1591088400000|2020-06-02 09:00:00|13508.6|13506.5|13505.6|13504.3|13508.6|13506.5|13502.8|13501.2|697
1591088700000|2020-06-02 09:05:00|13505.8|13504.5|13508.3|13507|13511.8|13510|13505.4|13503.6|518
1591089000000|2020-06-02 09:10:00|13508.2|13506.9|13511.6|13509.5|13513.4|13511.7|13505.7|13503.8|575
1591089300000|2020-06-02 09:15:00|13511.4|13509.3|13512|13510.7|13513.5|13511.8|13510.1|13508.4|559
1591089600000|2020-06-02 09:20:00|13511.9|13510.6|13513.6|13511.5|13515.1|13513.1|13510.4|13508.6|626
1591089900000|2020-06-02 09:25:00|13513.7|13511.6|13508.7|13507.4|13513.7|13512|13508.3|13506.6|507
1591090200000|2020-06-02 09:30:00|13508.8|13507.5|13507.6|13505.5|13510.1|13508.4|13505.6|13504|616
1591090500000|2020-06-02 09:35:00|13507.9|13505.8|13502.9|13500.8|13508.9|13506.8|13502|13500.4|542
1591090800000|2020-06-02 09:40:00|13502.8|13500.7|13499.4|13497.3|13503.5|13501.4|13494.3|13492.2|710
1591091100000|2020-06-02 09:45:00|13499.5|13497.4|13501.9|13499.8|13506.2|13504.4|13499.3|13497.2|567
1591091400000|2020-06-02 09:50:00|13501.6|13499.5|13506.1|13504|13507.2|13505.5|13501.1|13499|572
1591091700000|2020-06-02 09:55:00|13505.7|13504.4|13504.9|13502.8|13508.1|13506|13502.2|13500.4|570
1591092000000|2020-06-02 10:00:00|13505|13502.9|13510.3|13508.2|13511.9|13510.1|13504.7|13502.9|617
1591092300000|2020-06-02 10:05:00|13510.2|13508.1|13509.6|13508.3|13514.5|13512.9|13508.4|13506.6|498
1591092600000|2020-06-02 10:10:00|13509.7|13508.4|13510.7|13509.4|13517.8|13516.4|13509.7|13508.2|587
1591092900000|2020-06-02 10:15:00|13510.6|13509.3|13511.7|13509.6|13515.2|13513.3|13510.1|13508.4|678
1591093200000|2020-06-02 10:20:00|13511.6|13509.5|13515.9|13513.8|13516|13514.2|13509|13507.3|617
1591093500000|2020-06-02 10:25:00|13515.8|13513.7|13513.9|13511.8|13517.8|13516.5|13512.7|13511.1|523
1591093800000|2020-06-02 10:30:00|13513.5|13512.2|13510.5|13508.4|13516.8|13514.8|13509.7|13507.8|489
1591094100000|2020-06-02 10:35:00|13510.1|13508.8|13511.5|13509.4|13513.7|13512|13510|13508.1|493
1591094400000|2020-06-02 10:40:00|13511.4|13509.3|13516.9|13515.6|13517.2|13515.8|13510.1|13508.2|405
1591094700000|2020-06-02 10:45:00|13517|13515.7|13515.2|13513.9|13518.2|13516.5|13512.1|13510.6|481
1591095000000|2020-06-02 10:50:00|13515.1|13513.8|13511.5|13510.2|13519.2|13517.6|13511.3|13509.8|402
1591095300000|2020-06-02 10:55:00|13511.4|13510.1|13510.4|13509.1|13513.2|13511.8|13508.7|13506.8|402
1591095600000|2020-06-02 11:00:00|13510.5|13509.2|13519.8|13517.7|13519.8|13518|13510.5|13509.2|544
1591095900000|2020-06-02 11:05:00|13519.3|13517.2|13525.1|13523.8|13525.3|13524|13517.2|13515.5|457
1591096200000|2020-06-02 11:10:00|13525.4|13524.1|13527|13525.7|13529.9|13528.6|13525.3|13524|450
1591096500000|2020-06-02 11:15:00|13527.1|13525.8|13531.7|13530.4|13532.8|13531.5|13527|13525.7|358
1591096800000|2020-06-02 11:20:00|13532.2|13530.9|13532.5|13531.2|13536.3|13534.6|13531|13529.5|389
1591097100000|2020-06-02 11:25:00|13533|13530.9|13529.9|13527.8|13535.3|13533.6|13528.3|13527|622
1591097400000|2020-06-02 11:30:00|13529.8|13527.7|13523.9|13522.6|13529.8|13528.5|13523.4|13522.1|456
1591097700000|2020-06-02 11:35:00|13523.8|13522.5|13522.9|13521.6|13527.5|13525.8|13521.1|13519.8|534
1591098000000|2020-06-02 11:40:00|13523.1|13521.8|13524|13522.7|13525.4|13523.6|13521.1|13519.8|458
1591098300000|2020-06-02 11:45:00|13524.4|13522.3|13520.5|13519.2|13524.4|13523|13519.1|13517.7|418
1591098600000|2020-06-02 11:50:00|13520.7|13519.4|13521.6|13520.3|13523|13521.7|13518.7|13517.4|379
1591098900000|2020-06-02 11:55:00|13521.7|13520.4|13519.9|13518.6|13524.3|13522.7|13518.5|13517.2|632
1591099200000|2020-06-02 12:00:00|13519.8|13518.5|13517.1|13515.8|13522|13520.7|13516.2|13514.7|643
1591099500000|2020-06-02 12:05:00|13517|13515.7|13524.1|13522.8|13525.5|13524.2|13517|13515.5|741
1591099800000|2020-06-02 12:10:00|13524|13522.7|13520.1|13518|13524.8|13523.3|13518.3|13516.7|606
1591100100000|2020-06-02 12:15:00|13520|13517.9|13520.8|13518.7|13524.7|13523|13516.8|13515.4|784
1591100400000|2020-06-02 12:20:00|13519.9|13518.6|13525|13522.9|13528.8|13527|13519.9|13518.6|827
1591100700000|2020-06-02 12:25:00|13525.1|13523|13522.8|13521.5|13525.6|13524.1|13517.8|13516.1|710
1591101000000|2020-06-02 12:30:00|13522.9|13521.6|13522.5|13520.4|13525.4|13524.1|13518.7|13517.1|696
1591101300000|2020-06-02 12:35:00|13522.6|13520.5|13528.7|13527.4|13530|13528.4|13519.8|13518.2|631
1591101600000|2020-06-02 12:40:00|13528.8|13527.5|13530.9|13529.6|13532.7|13531.4|13527.3|13525.7|573
1591101900000|2020-06-02 12:45:00|13531|13529.7|13536.3|13534.2|13538|13536.7|13530.5|13528.9|642
1591102200000|2020-06-02 12:50:00|13536.2|13534.1|13536.4|13534.3|13541.6|13539.7|13534|13532.7|702
1591102500000|2020-06-02 12:55:00|13536.2|13534.1|13536.1|13534.8|13537.3|13535.7|13531.2|13529.5|546
1591102800000|2020-06-02 13:00:00|13536|13534.7|13540.7|13538.6|13542|13540.2|13532.4|13530.8|707
1591103100000|2020-06-02 13:05:00|13540.6|13538.5|13537.2|13535.9|13543.6|13542.3|13536.1|13534.8|732
1591103400000|2020-06-02 13:10:00|13536.9|13535.6|13542.9|13540.8|13543.9|13542.6|13534.6|13533|611
1591103700000|2020-06-02 13:15:00|13542.1|13540.9|13536.2|13534.9|13544.8|13543.3|13535.6|13533.9|602
1591104000000|2020-06-02 13:20:00|13536.1|13534.8|13533.1|13531|13537.8|13536|13532.9|13531|603
1591104300000|2020-06-02 13:25:00|13533.2|13531.1|13534.1|13532|13536.6|13535|13531.4|13529.8|593
1591104600000|2020-06-02 13:30:00|13533.5|13532.2|13529.9|13528.6|13534.6|13532.6|13527.5|13526.2|757
1591104900000|2020-06-02 13:35:00|13530|13528.7|13535.1|13533|13537.9|13536.6|13528.4|13526.8|716
1591105200000|2020-06-02 13:40:00|13534.8|13532.7|13533|13530.9|13535.8|13534.3|13527.8|13526.5|688
1591105500000|2020-06-02 13:45:00|13532.8|13530.7|13542.4|13541.1|13544|13542.4|13532.3|13530.3|725
1591105800000|2020-06-02 13:50:00|13542.5|13541.2|13533.6|13531.5|13543|13541.4|13528.2|13526.7|833
1591106100000|2020-06-02 13:55:00|13533.9|13531.8|13523.3|13521.2|13537.3|13535.6|13523.3|13521.2|788
1591106400000|2020-06-02 14:00:00|13523.4|13521.3|13514.5|13512.4|13525.5|13523.6|13512.8|13511.2|1007
1591106700000|2020-06-02 14:05:00|13514.4|13512.3|13489.6|13487.5|13514.4|13512.6|13486.8|13484.7|972
1591107000000|2020-06-02 14:10:00|13488.7|13487.4|13502.8|13500.7|13504.5|13503|13488.7|13487.2|1039
1591107300000|2020-06-02 14:15:00|13502.9|13500.8|13495.6|13494.3|13503.7|13502.1|13494.9|13493.3|977
1591107600000|2020-06-02 14:20:00|13495.5|13494.2|13497.3|13496|13500.3|13499|13492.4|13490.4|745
1591107900000|2020-06-02 14:25:00|13497.2|13495.9|13500.2|13498.9|13503.8|13502.1|13496.8|13495.5|877
1591108200000|2020-06-02 14:30:00|13500.3|13499|13505.8|13503.7|13508.2|13506.3|13495.5|13493.9|874
1591108500000|2020-06-02 14:35:00|13505.3|13504|13493.5|13491.4|13505.5|13504|13491.9|13490|819
1591108800000|2020-06-02 14:40:00|13494.3|13492.2|13494.2|13492.1|13495.7|13494|13487.2|13485.4|825
1591109100000|2020-06-02 14:45:00|13494.3|13492.2|13496.6|13495.3|13500|13498|13493.1|13491.4|722
1591109400000|2020-06-02 14:50:00|13496.5|13495.2|13495.2|13493.1|13498.7|13497.2|13493.5|13491.6|766
1591109700000|2020-06-02 14:55:00|13495.3|13493.2|13487.3|13486|13500.6|13499|13484.9|13483|961
1591110000000|2020-06-02 15:00:00|13487.6|13485.5|13496.8|13494.7|13501.7|13499.6|13485.4|13483.8|992
1591110300000|2020-06-02 15:05:00|13496.7|13494.6|13511.4|13509.3|13515.6|13513.5|13496.6|13494.6|1011
1591110600000|2020-06-02 15:10:00|13510.8|13509.5|13504.8|13502.7|13511.6|13509.5|13501.7|13499.6|825
1591110900000|2020-06-02 15:15:00|13504.7|13502.6|13502.3|13500.2|13505.5|13503.4|13499.7|13497.6|612
1591111200000|2020-06-02 15:20:00|13501.8|13500.5|13499.8|13498.5|13504|13502.3|13498.5|13496.4|559
1591111500000|2020-06-02 15:25:00|13500.3|13498.2|13509.6|13507.5|13509.6|13507.5|13497.3|13495.2|632
1591111800000|2020-06-02 15:30:00|13509.5|13507.4|13507.9|13505.8|13513.5|13511.7|13506.6|13504.5|632
1591112100000|2020-06-02 15:35:00|13508|13505.9|13509.2|13507.9|13510.1|13508.3|13504.6|13503.1|525
1591112400000|2020-06-02 15:40:00|13509.1|13507.8|13507.8|13505.7|13512.1|13510.1|13507.1|13505.4|424
1591112700000|2020-06-02 15:45:00|13507.4|13506.1|13509.6|13507.5|13513.9|13511.8|13506.8|13505.3|465
1591113000000|2020-06-02 15:50:00|13509.7|13507.6|13516.2|13514.9|13517.1|13515.3|13509.4|13507.6|560
1591113300000|2020-06-02 15:55:00|13516.1|13514.8|13517.8|13516.5|13521.6|13519.5|13514.9|13513.3|514
1591113600000|2020-06-02 16:00:00|13517.7|13516.4|13511.5|13509.4|13519.7|13518.2|13510.7|13509.1|528
1591113900000|2020-06-02 16:05:00|13511.6|13509.5|13516.2|13514.1|13517.2|13515.6|13508.2|13506.6|459
1591114200000|2020-06-02 16:10:00|13516.3|13514.2|13508.4|13506.3|13517.8|13516.4|13507.9|13506.2|469
1591114500000|2020-06-02 16:15:00|13508.3|13506.2|13504.5|13502.4|13509.2|13507.6|13503.6|13501.8|489
1591114800000|2020-06-02 16:20:00|13504.4|13502.3|13506.8|13504.7|13507|13505.5|13501.8|13500.1|399
1591115100000|2020-06-02 16:25:00|13506.9|13504.8|13507.4|13505.3|13510.3|13508.9|13506.1|13504.5|412
1591115400000|2020-06-02 16:30:00|13507.1|13505|13506|13504.7|13507.7|13506.4|13503.2|13501.5|455
1591115700000|2020-06-02 16:35:00|13505.9|13504.6|13508.3|13507|13510.6|13509.1|13504.6|13502.9|408
1591116000000|2020-06-02 16:40:00|13508.2|13506.9|13506.7|13504.6|13509.7|13508|13504.4|13502.6|358
1591116300000|2020-06-02 16:45:00|13506.4|13504.3|13507.3|13505.2|13509.4|13507.7|13503.7|13502.1|383
1591116600000|2020-06-02 16:50:00|13506.4|13505.1|13513|13511.7|13513.5|13511.8|13506.3|13504.4|373
1591116900000|2020-06-02 16:55:00|13512.9|13511.6|13516.1|13514.8|13517.9|13516.6|13511.9|13510.3|502
1591117200000|2020-06-02 17:00:00|13516|13514.7|13515.6|13514.3|13517.2|13515.8|13513.8|13512.3|358
1591117500000|2020-06-02 17:05:00|13515.7|13514.4|13511.2|13509.9|13516.3|13514.8|13511|13509.1|390
1591117800000|2020-06-02 17:10:00|13511.3|13510|13507|13505.7|13513.4|13511.9|13505.6|13503.9|482
1591118100000|2020-06-02 17:15:00|13507.1|13505.8|13506.2|13504.1|13509.8|13507.9|13504.6|13503|390
1591118400000|2020-06-02 17:20:00|13506.1|13504|13506.9|13504.8|13507.9|13506.2|13504.9|13503.3|360
1591118700000|2020-06-02 17:25:00|13506.8|13504.7|13508.5|13506.4|13508.8|13507.1|13506.1|13504.4|324
1591119000000|2020-06-02 17:30:00|13508.3|13506.2|13508.4|13507.1|13509.9|13508.1|13507.1|13505.3|312
1591119300000|2020-06-02 17:35:00|13508.8|13506.7|13509.6|13507.5|13510.8|13509|13506.1|13504.4|366
1591119600000|2020-06-02 17:40:00|13509.5|13507.4|13509.5|13507.4|13512.2|13510.1|13507.1|13505.1|310
1591119900000|2020-06-02 17:45:00|13508.6|13507.3|13513.5|13511.4|13514.6|13512.5|13508.6|13506.6|376
1591120200000|2020-06-02 17:50:00|13513.4|13511.3|13513.3|13511.2|13515.3|13513.3|13512.6|13510.6|415
1591120500000|2020-06-02 17:55:00|13513.4|13511.3|13510.6|13509.3|13514.7|13512.8|13510.4|13509.1|286
1591120800000|2020-06-02 18:00:00|13510.3|13509|13508.8|13507.5|13512.1|13510.4|13506.2|13504.5|358
1591121100000|2020-06-02 18:05:00|13509|13506.9|13512.6|13510.5|13513.5|13511.7|13508.6|13506.5|439
1591121400000|2020-06-02 18:10:00|13512.5|13510.4|13512.4|13510.3|13512.9|13511.1|13510.4|13508.6|318
1591121700000|2020-06-02 18:15:00|13512.5|13510.4|13511.6|13509.5|13514.8|13513.2|13511.2|13509.5|342
1591122000000|2020-06-02 18:20:00|13511.5|13509.4|13511.3|13510|13512.6|13510.9|13510.5|13509.2|266
1591122300000|2020-06-02 18:25:00|13511.2|13509.9|13514.2|13512.1|13515.3|13513.2|13511|13509.6|346
1591122600000|2020-06-02 18:30:00|13514.1|13512|13520.6|13518.5|13521.6|13519.8|13513.6|13511.7|357
1591122900000|2020-06-02 18:35:00|13520.7|13518.6|13519.1|13517|13522.3|13520.2|13518.3|13516.6|232
1591123200000|2020-06-02 18:40:00|13519|13516.9|13519.9|13517.8|13520|13517.9|13516.3|13515|276
1591123500000|2020-06-02 18:45:00|13519.7|13517.6|13524.6|13522.5|13526.9|13525.1|13518.8|13516.9|415
1591123800000|2020-06-02 18:50:00|13523.8|13522.6|13517|13514.9|13524.6|13522.9|13516.2|13514.6|429
1591124100000|2020-06-02 18:55:00|13516.3|13515|13517.7|13515.6|13520.6|13518.9|13512.3|13510.2|537
1591124400000|2020-06-02 19:00:00|13517.4|13515.3|13522.2|13520.1|13522.3|13520.2|13517.2|13515.3|344
1591124700000|2020-06-02 19:05:00|13522.4|13520.3|13527.2|13525.1|13528.7|13526.9|13522.2|13520.1|400
1591125000000|2020-06-02 19:10:00|13527|13524.9|13530|13527.9|13531.1|13529|13525.9|13523.8|296
1591125300000|2020-06-02 19:15:00|13529.6|13527.5|13525.1|13523|13529.6|13527.5|13524.2|13522.2|308
1591125600000|2020-06-02 19:20:00|13525.4|13523.3|13529.5|13527.4|13530.6|13529|13523.3|13521.6|395
1591125900000|2020-06-02 19:25:00|13529.6|13527.5|13529.3|13527.2|13539.3|13537.2|13528.4|13526.4|464
1591126200000|2020-06-02 19:30:00|13529.4|13527.3|13532.5|13530.4|13534.3|13532.7|13526.8|13524.7|490
1591126500000|2020-06-02 19:35:00|13532.6|13530.5|13533.8|13531.7|13535.8|13533.8|13530.7|13528.9|414
1591126800000|2020-06-02 19:40:00|13533.9|13532.5|13529.2|13527.1|13535.6|13533.6|13528.9|13527.1|507
1591127100000|2020-06-02 19:45:00|13529.3|13527.2|13526.4|13524.3|13532.1|13530.2|13525.9|13524.2|450
1591127400000|2020-06-02 19:50:00|13526.1|13524.8|13527.4|13525.3|13530.8|13528.8|13519.8|13517.7|588
1591127700000|2020-06-02 19:55:00|13527.5|13525.4|13524.6|13522.5|13528|13525.9|13520.9|13518.8|494
1591128000000|2020-06-02 20:00:00|13524.7|13522.6|13527.2|13525.1|13528.1|13526|13524.3|13522.5|289
1591128300000|2020-06-02 20:05:00|13527.1|13525|13522.6|13520.5|13527.7|13525.6|13522.5|13520.4|267
1591128600000|2020-06-02 20:10:00|13522.7|13520.6|13521.1|13519|13524.3|13522.2|13519.8|13517.9|266
1591128900000|2020-06-02 20:15:00|13520.8|13518.7|13521.9|13519.8|13522.2|13520.5|13520.5|13518.4|121
1591129200000|2020-06-02 20:20:00|13522|13519.9|13520.6|13518.5|13522.9|13520.8|13519.6|13517.5|150
1591129500000|2020-06-02 20:25:00|13520.5|13518.4|13524.2|13522.1|13525.6|13523.5|13520.5|13518.4|198
1591129800000|2020-06-02 20:30:00|13524.1|13522|13520|13517.9|13526|13523.9|13519.9|13517.8|273
1591130100000|2020-06-02 20:35:00|13520.1|13518|13523.4|13521.3|13523.5|13521.4|13518.3|13516.2|264
1591130400000|2020-06-02 20:40:00|13523.3|13521.2|13522.6|13520.5|13523.7|13521.6|13520.7|13518.6|244
1591130700000|2020-06-02 20:45:00|13522.8|13520.7|13520.6|13518.5|13526.7|13524.6|13519.2|13517.1|254
1591131000000|2020-06-02 20:50:00|13520.5|13518.4|13520.5|13518.4|13522.5|13520.4|13519.5|13517.4|206
1591131300000|2020-06-02 20:55:00|13520.6|13518.5|13520.1|13517.6|13523.4|13521.3|13519.8|13517.6|269
1591131600000|2020-06-02 21:00:00|13519.8|13517.7|13517.2|13514.4|13521.6|13517.7|13514.5|13511.8|66
1591131900000|2020-06-02 21:05:00|13519.4|13513.8|13521.1|13519|13522|13519.1|13515.7|13511.1|260
1591132200000|2020-06-02 21:10:00|13520.2|13518.1|13520.8|13518.3|13522|13518.7|13519.8|13517|164
1591132500000|2020-06-02 21:15:00|13520.5|13518.4|13521.5|13518.3|13522.2|13518.7|13520.5|13517.3|170
1591132800000|2020-06-02 21:20:00|13521.4|13518.4|13521.1|13516.1|13522.1|13518.8|13520.2|13515.6|167
1591133100000|2020-06-02 21:25:00|13520.1|13516|13518.9|13515.2|13521.3|13517|13517.9|13514.3|173
1591133400000|2020-06-02 21:30:00|13519|13515.1|13521.3|13516.1|13521.4|13516.8|13518.6|13514.2|206
1591133700000|2020-06-02 21:35:00|13520.7|13516.3|13524.5|13519.3|13525.1|13519.8|13520.4|13515.6|278
1591134000000|2020-06-02 21:40:00|13524.2|13519.2|13523.7|13519.4|13529.2|13522.2|13522.9|13517.7|352
1591134300000|2020-06-02 21:45:00|13524.1|13519.5|13528.3|13523.3|13529.8|13525|13522.9|13518.8|322
1591134600000|2020-06-02 21:50:00|13528.2|13524.5|13524.9|13521.5|13530.1|13525|13524.3|13520.1|222
1591134900000|2020-06-02 21:55:00|13524.6|13521.6|13524.6|13521.2|13525.1|13522.3|13523.6|13520.1|177
1591135200000|2020-06-02 22:00:00|13523.8|13521.5|13523.8|13521.7|13525.3|13522.4|13521.9|13519.8|381
1591135500000|2020-06-02 22:05:00|13523.6|13521.1|13528.2|13526.1|13528.7|13526.6|13523.5|13521.1|138
1591135800000|2020-06-02 22:10:00|13528.1|13526|13527.8|13525.7|13529.1|13526.8|13527.7|13525.5|141
1591136100000|2020-06-02 22:15:00|13527.7|13525.6|13527.3|13525.2|13529.2|13527.1|13527.2|13525.1|128
1591136400000|2020-06-02 22:20:00|13527.4|13525.3|13527.1|13525|13528.8|13526.7|13526.7|13524.6|92
1591136700000|2020-06-02 22:25:00|13526.6|13524.5|13525.9|13523.8|13527.3|13525.2|13525.7|13523.6|92
1591137000000|2020-06-02 22:30:00|13525|13522.9|13523.7|13521.6|13525.4|13523.5|13523.1|13521|116
1591137300000|2020-06-02 22:35:00|13523.6|13521.5|13525.1|13523|13525.6|13523.5|13523.5|13521.4|70
1591137600000|2020-06-02 22:40:00|13525.2|13523.1|13525.2|13523.1|13525.6|13523.5|13524.6|13522.5|90
1591137900000|2020-06-02 22:45:00|13525.3|13523.2|13526.6|13524.5|13527.5|13525.4|13524.5|13522.4|120
1591138200000|2020-06-02 22:50:00|13526.5|13524.4|13524.5|13522.4|13527.3|13525.2|13524|13522.2|123
1591138500000|2020-06-02 22:55:00|13524.6|13522.5|13527.1|13525.8|13528.5|13526.4|13524.4|13522.3|113
1591138800000|2020-06-02 23:00:00|13526.8|13525.5|13527.1|13525.8|13528.9|13527.3|13526.8|13525.3|123
1591139100000|2020-06-02 23:05:00|13527.5|13525.4|13527.1|13525.8|13528|13526|13526.9|13525.2|84
1591139400000|2020-06-02 23:10:00|13527|13525.7|13527.4|13525.3|13527.9|13525.9|13526|13523.9|96
1591139700000|2020-06-02 23:15:00|13527.3|13525.2|13527.7|13525.6|13528.1|13526|13526.3|13524.2|164
1591140000000|2020-06-02 23:20:00|13527.6|13525.5|13522.9|13520.8|13529|13526.9|13522.4|13520.3|272
1591140300000|2020-06-02 23:25:00|13522.8|13520.7|13521.1|13519|13524.3|13522.2|13521.1|13519|206
1591140600000|2020-06-02 23:30:00|13521.2|13519.1|13515.4|13513.3|13521.2|13519.1|13511.5|13509.4|489
1591140900000|2020-06-02 23:35:00|13515.5|13513.4|13510.3|13508.2|13516|13513.9|13509.1|13507|321
1591141200000|2020-06-02 23:40:00|13510.4|13508.3|13511.1|13509|13511.9|13509.8|13507.9|13505.8|358
1591141500000|2020-06-02 23:45:00|13510.8|13508.7|13508|13505.9|13510.8|13508.7|13507.1|13505|299
1591141800000|2020-06-02 23:50:00|13508.1|13506|13511|13508.9|13512|13509.9|13507.4|13505.3|334
1591142100000|2020-06-02 23:55:00|13511.1|13509|13512|13509.9|13512.6|13510.5|13508.8|13506.7|261
1591142400000|2020-06-03 00:00:00|13511.6|13509.5|13511.5|13509.4|13515.4|13513.3|13511.2|13509.1|438
1591142700000|2020-06-03 00:05:00|13511.6|13509.5|13515.6|13513.5|13516.4|13514.7|13509.8|13507.7|399
1591143000000|2020-06-03 00:10:00|13515.5|13513.4|13513.1|13511|13516.3|13514.2|13511.9|13509.8|354
1591143300000|2020-06-03 00:15:00|13513|13510.9|13508|13505.9|13513.1|13511|13505.5|13503.4|420
1591143600000|2020-06-03 00:20:00|13507.5|13505.4|13507.9|13505.8|13508.7|13506.6|13506.5|13504.4|301
1591143900000|2020-06-03 00:25:00|13507.8|13505.7|13505.9|13503.8|13507.8|13505.7|13502.5|13500.4|432
1591144200000|2020-06-03 00:30:00|13506|13503.9|13505.7|13503.6|13506.3|13504.2|13502.6|13500.5|310
1591144500000|2020-06-03 00:35:00|13505.8|13503.7|13504.3|13502.2|13507.9|13505.8|13503.9|13501.8|313
1591144800000|2020-06-03 00:40:00|13504.2|13502.1|13498.2|13496.1|13504.3|13502.2|13497.2|13495.1|531
1591145100000|2020-06-03 00:45:00|13498.1|13496|13491.6|13489.5|13498.3|13496.2|13490.5|13488.9|575
1591145400000|2020-06-03 00:50:00|13491.5|13489.4|13490.3|13488.2|13494|13491.9|13488.9|13487.1|477
1591145700000|2020-06-03 00:55:00|13490.6|13488.5|13492.1|13490|13495.3|13493.2|13489.8|13487.7|390
1591146000000|2020-06-03 01:00:00|13492.3|13490.2|13486.4|13484.3|13492.3|13490.2|13481.3|13479.2|548
1591146300000|2020-06-03 01:05:00|13486.3|13484.2|13485.4|13483.3|13488|13485.9|13482.2|13480.1|485
1591146600000|2020-06-03 01:10:00|13485.9|13483.8|13485.4|13483.3|13489|13486.9|13481.8|13480.4|478
1591146900000|2020-06-03 01:15:00|13485.3|13483.2|13487.5|13485.4|13490.2|13488.1|13483.8|13481.7|484
1591147200000|2020-06-03 01:20:00|13487.4|13485.3|13483.5|13481.4|13489.1|13487|13483.5|13481.4|484
1591147500000|2020-06-03 01:25:00|13483.7|13481.6|13490.9|13488.8|13491.6|13489.5|13483.4|13481.3|376
1591147800000|2020-06-03 01:30:00|13490.2|13488.1|13500.3|13498.2|13500.9|13498.8|13489.3|13487.2|594
1591148100000|2020-06-03 01:35:00|13499.9|13497.8|13497.3|13495.2|13499.9|13497.8|13494.1|13492|566
1591148400000|2020-06-03 01:40:00|13497.4|13495.3|13496.7|13494.6|13499.2|13497.3|13496.3|13494.2|498
1591148700000|2020-06-03 01:45:00|13496.3|13494.2|13495.9|13493.8|13497.5|13495.5|13490.7|13488.6|683
1591149000000|2020-06-03 01:50:00|13496.1|13494|13500.3|13498.2|13501.5|13499.7|13495.4|13493.6|589
1591149300000|2020-06-03 01:55:00|13500.6|13498.5|13505|13502.9|13507.3|13505.2|13499.9|13497.8|592
1591149600000|2020-06-03 02:00:00|13505.1|13503|13509.5|13507.4|13511.3|13509.2|13502.7|13500.7|584
1591149900000|2020-06-03 02:05:00|13509.6|13507.5|13511.1|13509|13513.1|13511.2|13507.4|13505.7|546
1591150200000|2020-06-03 02:10:00|13511.2|13509.1|13509.6|13507.5|13513.7|13511.6|13508.2|13506.5|436
1591150500000|2020-06-03 02:15:00|13509.1|13507.8|13510.9|13508.8|13511.8|13509.7|13507.4|13505.6|447
1591150800000|2020-06-03 02:20:00|13510.8|13508.7|13515.2|13513.1|13515.4|13513.3|13510.3|13508.2|421
1591151100000|2020-06-03 02:25:00|13514.8|13513.5|13515.2|13513.1|13517.4|13515.3|13513.8|13511.7|419
1591151400000|2020-06-03 02:30:00|13514.5|13513.2|13510.5|13508.4|13515.3|13513.5|13509.2|13507.4|606
1591151700000|2020-06-03 02:35:00|13510.4|13508.3|13510|13507.9|13511|13509.2|13507.7|13506|502
1591152000000|2020-06-03 02:40:00|13509.9|13507.8|13507.5|13505.4|13511.5|13509.7|13506.8|13505|481
1591152300000|2020-06-03 02:45:00|13507.4|13505.3|13511.3|13509.2|13511.4|13509.6|13506.2|13504.3|355
1591152600000|2020-06-03 02:50:00|13511.4|13509.3|13506.8|13504.7|13512.4|13510.5|13506.1|13504.1|337
1591152900000|2020-06-03 02:55:00|13506.7|13504.6|13510.8|13509.5|13511.3|13509.6|13505.9|13504.2|338
1591153200000|2020-06-03 03:00:00|13511.3|13509.2|13508.7|13506.6|13512.4|13510.3|13508|13506.2|372
1591153500000|2020-06-03 03:05:00|13508.8|13506.7|13512.1|13510|13513.7|13511.6|13508.5|13506.4|314
1591153800000|2020-06-03 03:10:00|13512|13509.9|13510.3|13508.2|13512.2|13510.5|13510|13508.1|239
1591154100000|2020-06-03 03:15:00|13510.4|13508.3|13504.9|13502.8|13510.9|13509.1|13503.6|13501.7|476
1591154400000|2020-06-03 03:20:00|13504.4|13503.1|13505.7|13503.6|13506.9|13504.9|13503.6|13501.7|383
1591154700000|2020-06-03 03:25:00|13505.8|13503.7|13505.1|13503|13508.6|13506.8|13504.4|13502.8|293
1591155000000|2020-06-03 03:30:00|13505|13502.9|13506.1|13504|13506.5|13504.8|13504.3|13502.2|334
1591155300000|2020-06-03 03:35:00|13506.2|13504.1|13503.8|13501.7|13507.7|13506|13502.6|13500.9|378
1591155600000|2020-06-03 03:40:00|13503.9|13501.8|13506.5|13505.2|13507.7|13506.1|13503.2|13501.5|331
1591155900000|2020-06-03 03:45:00|13506.7|13505.4|13506.3|13504.2|13507.3|13505.6|13504.5|13502.8|279
1591156200000|2020-06-03 03:50:00|13506.2|13504.1|13505|13503.7|13507.3|13505.6|13504.1|13502.5|399
1591156500000|2020-06-03 03:55:00|13504.9|13503.6|13502.4|13501.1|13506.4|13504.6|13501.4|13499.8|532
1591156800000|2020-06-03 04:00:00|13502.8|13501.5|13504.4|13502.3|13506.6|13504.8|13502.8|13501.5|496
1591157100000|2020-06-03 04:05:00|13504.5|13502.4|13505.3|13503.2|13506.6|13504.9|13503|13501.3|395
1591157400000|2020-06-03 04:10:00|13505.4|13503.3|13507|13505.7|13508.1|13506.4|13505.3|13503.2|431
1591157700000|2020-06-03 04:15:00|13506.9|13505.6|13508.4|13506.3|13509.6|13508|13505.2|13503.5|471
1591158000000|2020-06-03 04:20:00|13507.9|13506.6|13506.4|13505.1|13509.8|13508|13506|13504.5|395
1591158300000|2020-06-03 04:25:00|13506.9|13504.8|13503.8|13501.7|13508|13506.3|13502.8|13501.1|318
1591158600000|2020-06-03 04:30:00|13504.3|13502.2|13504.4|13502.3|13504.9|13503.1|13502.2|13500.4|377
1591158900000|2020-06-03 04:35:00|13504.5|13502.4|13504.6|13503.3|13504.8|13503.4|13502.6|13501.2|342
1591159200000|2020-06-03 04:40:00|13505|13503.7|13507.6|13505.5|13508.8|13507.1|13504.6|13502.9|360
1591159500000|2020-06-03 04:45:00|13507.5|13505.4|13504.1|13502.8|13507.5|13505.8|13502.8|13501.1|372
1591159800000|2020-06-03 04:50:00|13504.2|13502.9|13504.3|13502.2|13506.2|13504.3|13503.1|13501.5|414
1591160100000|2020-06-03 04:55:00|13504.2|13502.1|13504.4|13503.1|13505.2|13503.6|13503.2|13501.5|354
1591160400000|2020-06-03 05:00:00|13504.5|13503.2|13502.2|13500.1|13504.7|13503.4|13501.5|13499.8|257
1591160700000|2020-06-03 05:05:00|13502.3|13500.2|13501.7|13500.4|13503.6|13502|13501.4|13500|275
1591161000000|2020-06-03 05:10:00|13501.6|13500.3|13500.5|13498.4|13502|13500.5|13499.5|13498.1|392
1591161300000|2020-06-03 05:15:00|13500.1|13498.8|13499.8|13497.7|13500.9|13499.1|13498.3|13496.4|307
1591161600000|2020-06-03 05:20:00|13499.9|13497.8|13500.5|13499.2|13503.6|13501.7|13499.4|13497.7|330
1591161900000|2020-06-03 05:25:00|13500.6|13499.3|13505.5|13504.2|13506.5|13504.6|13500.5|13498.7|348
1591162200000|2020-06-03 05:30:00|13505.6|13503.5|13503.4|13501.3|13507|13505.3|13502.9|13501.1|537
1591162500000|2020-06-03 05:35:00|13503.7|13501.6|13499.9|13498.6|13504.2|13502.4|13499.5|13497.4|401
1591162800000|2020-06-03 05:40:00|13500|13498.7|13502.2|13500.1|13505.3|13503.4|13499.9|13498.1|406
1591163100000|2020-06-03 05:45:00|13502|13499.9|13504.7|13502.6|13505|13503.1|13500.6|13498.9|478
1591163400000|2020-06-03 05:50:00|13504.5|13503.2|13504|13501.9|13507.5|13505.7|13503.1|13501.2|414
1591163700000|2020-06-03 05:55:00|13503.8|13501.7|13499.9|13497.8|13505.5|13503.4|13498.7|13496.6|448
1591164000000|2020-06-03 06:00:00|13500.2|13498.1|13501.3|13499.2|13502.8|13500.7|13495.7|13494|739
1591164300000|2020-06-03 06:05:00|13501.2|13499.1|13497.4|13495.3|13501.2|13499.1|13496.7|13494.6|563
1591164600000|2020-06-03 06:10:00|13497.5|13495.4|13502.4|13500.3|13503.4|13501.3|13496|13494.2|498
1591164900000|2020-06-03 06:15:00|13502.5|13500.4|13502.4|13501.1|13505.5|13503.6|13502.3|13500.2|405
1591165200000|2020-06-03 06:20:00|13502.5|13501.2|13498.7|13496.6|13503.5|13501.8|13498.2|13496.4|311
1591165500000|2020-06-03 06:25:00|13498.3|13497|13499.7|13497.6|13500.5|13498.4|13497.1|13495.5|346
1591165800000|2020-06-03 06:30:00|13499.6|13497.5|13497.4|13496.1|13500.6|13499.2|13497.3|13495.9|340
1591166100000|2020-06-03 06:35:00|13497.5|13496.2|13496.3|13495|13498|13496.7|13495.7|13494.4|322
1591166400000|2020-06-03 06:40:00|13496.4|13495.1|13503.3|13502|13504|13502.7|13495.5|13494.2|445
1591166700000|2020-06-03 06:45:00|13503.2|13501.9|13499.8|13497.7|13504.6|13503.3|13498|13496.2|498
1591167000000|2020-06-03 06:50:00|13499.7|13497.6|13506|13503.9|13506|13503.9|13498.3|13496.6|468
1591167300000|2020-06-03 06:55:00|13506.1|13504|13505.8|13503.7|13507.1|13505.5|13504.4|13502.5|476
1591167600000|2020-06-03 07:00:00|13505.9|13503.8|13498.9|13497.6|13507.9|13506.1|13498.7|13497.3|700
1591167900000|2020-06-03 07:05:00|13499|13497.7|13499.9|13497.8|13500.6|13499.1|13496.3|13494.7|680
1591168200000|2020-06-03 07:10:00|13500.3|13498.6|13500.6|13498.5|13504.9|13503.3|13499|13497.4|553
1591168500000|2020-06-03 07:15:00|13500.2|13498.9|13495.1|13493|13501.5|13499.4|13493.9|13492.6|585
1591168800000|2020-06-03 07:20:00|13495.2|13493.1|13498|13496.7|13498.9|13497.6|13494.2|13492.8|633
1591169100000|2020-06-03 07:25:00|13498.1|13496.8|13494.1|13492.8|13498.3|13497|13491.9|13490.6|497
1591169400000|2020-06-03 07:30:00|13494|13492.7|13497.9|13496.6|13499|13497.7|13492.5|13491.2|653
1591169700000|2020-06-03 07:35:00|13498|13496.7|13498.7|13496.6|13500.5|13498.9|13496.7|13495.4|588
1591170000000|2020-06-03 07:40:00|13498.9|13496.8|13508|13506.7|13509.7|13508.4|13498.2|13496.7|728
1591170300000|2020-06-03 07:45:00|13508.1|13506.8|13504|13501.9|13508.5|13506.8|13503|13501.7|610
1591170600000|2020-06-03 07:50:00|13504.1|13502|13502.7|13501.4|13506.7|13505.4|13502.5|13500.8|425
1591170900000|2020-06-03 07:55:00|13502.6|13501.3|13508.3|13507|13510.4|13509.1|13502.6|13500.8|506
1591171200000|2020-06-03 08:00:00|13508.4|13507.1|13513.6|13512.3|13514.5|13513.2|13505.4|13503.6|701
1591171500000|2020-06-03 08:05:00|13513.5|13512.2|13521.9|13520.6|13526.7|13525|13512.5|13510.9|776
1591171800000|2020-06-03 08:10:00|13522|13520.7|13531.1|13529|13534.2|13532.1|13520.3|13519|900
1591172100000|2020-06-03 08:15:00|13530.1|13528.8|13524.8|13523.5|13536.7|13535.4|13524.5|13522.7|808
1591172400000|2020-06-03 08:20:00|13524.7|13523.4|13522.2|13520.9|13527.4|13525.8|13521.6|13519.7|745
1591172700000|2020-06-03 08:25:00|13521.9|13520.6|13520.3|13519|13523.3|13522|13519.3|13517.9|614
1591173000000|2020-06-03 08:30:00|13520.1|13518.8|13518.8|13516.7|13522.2|13520.5|13515|13513.2|642
1591173300000|2020-06-03 08:35:00|13518.1|13516.8|13520.8|13519.5|13524.2|13522.9|13517.1|13515.5|567
1591173600000|2020-06-03 08:40:00|13520.9|13519.6|13521.9|13520.6|13524.7|13523.2|13518.7|13517.1|576
1591173900000|2020-06-03 08:45:00|13522|13520.7|13523.3|13522|13526.9|13525.6|13520.2|13518.4|634
1591174200000|2020-06-03 08:50:00|13523.2|13521.9|13524.5|13523.2|13526.3|13524.6|13521.3|13519.6|547
1591174500000|2020-06-03 08:55:00|13524.4|13523.1|13525.9|13524.6|13526.9|13525.2|13520.3|13518.9|472
1591174800000|2020-06-03 09:00:00|13525.8|13524.5|13525.2|13523.9|13526.8|13525.3|13520.7|13519|566
1591175100000|2020-06-03 09:05:00|13525.3|13524|13518.3|13517|13526.1|13524.8|13517.6|13516.2|524
1591175400000|2020-06-03 09:10:00|13518.2|13516.9|13524|13522.7|13524.9|13523.5|13516.6|13515.3|443
1591175700000|2020-06-03 09:15:00|13523.9|13522.6|13519.9|13518.6|13524.1|13522.8|13518.1|13516.3|584
1591176000000|2020-06-03 09:20:00|13520|13518.7|13517.4|13516.1|13521|13519.2|13514.5|13513.2|520
1591176300000|2020-06-03 09:25:00|13517.5|13516.2|13515.8|13514.5|13518.4|13517.1|13514.4|13513.1|474
1591176600000|2020-06-03 09:30:00|13515.5|13514.2|13515.7|13514.4|13518.5|13517.2|13513.4|13512.1|373
1591176900000|2020-06-03 09:35:00|13515.8|13514.5|13512.6|13511.3|13516.2|13514.5|13510.5|13508.9|616
1591177200000|2020-06-03 09:40:00|13512.5|13511.2|13513|13510.9|13514.7|13513.2|13509.7|13507.8|491
1591177500000|2020-06-03 09:45:00|13512.9|13510.8|13510.4|13509.1|13513.5|13511.7|13508.5|13507.1|496
1591177800000|2020-06-03 09:50:00|13510.7|13508.6|13505.5|13504.2|13510.7|13509.2|13504.5|13502.9|532
1591178100000|2020-06-03 09:55:00|13505.6|13504.3|13509.9|13508.6|13511.3|13509.8|13504.5|13502.8|450
1591178400000|2020-06-03 10:00:00|13509.6|13508.3|13540.1|13538|13541.3|13539.7|13507.4|13505.9|1125
1591178700000|2020-06-03 10:05:00|13539.9|13537.8|13532.5|13531.2|13543|13541.3|13531.1|13529.4|708
1591179000000|2020-06-03 10:10:00|13532.6|13531.3|13528.5|13527.2|13535.4|13533.6|13526.1|13524|696
1591179300000|2020-06-03 10:15:00|13528.6|13527.3|13537.3|13535.2|13539.7|13538.4|13528.6|13526.8|706
1591179600000|2020-06-03 10:20:00|13536.8|13535.5|13528|13525.9|13538.9|13537.2|13525.4|13524|647
1591179900000|2020-06-03 10:25:00|13527.9|13525.8|13528|13525.9|13533.3|13532|13526.8|13525.1|581
1591180200000|2020-06-03 10:30:00|13528.1|13526|13526.3|13524.2|13530.9|13529.4|13524.6|13522.7|670
1591180500000|2020-06-03 10:35:00|13526|13524.7|13528.9|13527.6|13530.9|13529.2|13525.2|13523.6|643
1591180800000|2020-06-03 10:40:00|13528.8|13527.5|13525.7|13524.4|13529|13527.7|13523.1|13521.5|544
1591181100000|2020-06-03 10:45:00|13525.9|13524.6|13540.7|13539.4|13540.7|13539.4|13525.2|13523.8|562
1591181400000|2020-06-03 10:50:00|13540.6|13539.3|13547|13544.9|13551.3|13549.8|13540.4|13539.1|636
1591181700000|2020-06-03 10:55:00|13546.9|13544.8|13558.5|13556.4|13559.5|13557.7|13545.9|13544.3|713
1591182000000|2020-06-03 11:00:00|13558|13556.7|13541.3|13540|13558.5|13556.9|13541.3|13539.8|726
1591182300000|2020-06-03 11:05:00|13541.4|13540.1|13546.8|13545.5|13549.1|13547.8|13541.4|13539.7|543
1591182600000|2020-06-03 11:10:00|13546.9|13545.6|13558.1|13556.8|13558.4|13556.9|13546.2|13544.2|622
1591182900000|2020-06-03 11:15:00|13558.2|13556.9|13549.9|13548.6|13559|13557.7|13548.2|13546.7|759
1591183200000|2020-06-03 11:20:00|13549.8|13548.5|13559.3|13558|13560.1|13558.7|13549.7|13548.2|753
1591183500000|2020-06-03 11:25:00|13558|13556.7|13565.4|13564.1|13566.1|13564.4|13557.7|13556.4|700
1591183800000|2020-06-03 11:30:00|13565.5|13564.2|13565.7|13564.4|13573.5|13572.1|13565.1|13563.6|766
1591184100000|2020-06-03 11:35:00|13565.6|13564.3|13558.4|13557.1|13573.2|13571.1|13558.4|13556.6|745
1591184400000|2020-06-03 11:40:00|13558.5|13557.2|13557.4|13556.1|13564.1|13562.3|13557|13555.7|571
1591184700000|2020-06-03 11:45:00|13557.3|13556|13551.8|13550.5|13557.3|13556|13551.7|13549.8|701
1591185000000|2020-06-03 11:50:00|13551.7|13550.4|13553.5|13552.2|13553.9|13552.6|13549.6|13547.9|592
1591185300000|2020-06-03 11:55:00|13553.3|13552|13559.3|13557.2|13562.4|13560.7|13548.9|13547.2|670
1591185600000|2020-06-03 12:00:00|13559.4|13557.3|13551|13548.9|13559.4|13557.6|13547.5|13545.8|689
1591185900000|2020-06-03 12:05:00|13550.6|13549.3|13553.8|13552.5|13554.4|13552.8|13547.8|13546.3|616
1591186200000|2020-06-03 12:10:00|13553.5|13552.2|13558.4|13551.4|13560.1|13553.5|13551.1|13549.2|565
1591186500000|2020-06-03 12:15:00|13558.3|13551.3|13540.5|13539.2|13558.9|13551.9|13540.1|13538.6|753
1591186800000|2020-06-03 12:20:00|13541.2|13539.1|13523.9|13521.8|13543.4|13542.1|13523.4|13521.7|920
1591187100000|2020-06-03 12:25:00|13524.1|13522|13532.2|13530.1|13532.9|13530.8|13520.1|13518.4|773
1591187400000|2020-06-03 12:30:00|13532.1|13530|13531.8|13530.5|13536.1|13534.1|13526.7|13525|751
1591187700000|2020-06-03 12:35:00|13531.9|13530.6|13538.6|13536.5|13538.6|13537.1|13525.7|13524.2|797
1591188000000|2020-06-03 12:40:00|13538.5|13536.4|13542.3|13541|13542.7|13541|13532|13530.3|808
1591188300000|2020-06-03 12:45:00|13542.6|13540.5|13538.5|13537.2|13544.1|13542.5|13534.1|13532.3|848
1591188600000|2020-06-03 12:50:00|13538.7|13537.4|13530.4|13529.1|13539.2|13537.6|13529.1|13527.7|682
1591188900000|2020-06-03 12:55:00|13530.2|13528.9|13535|13533.7|13539.3|13538|13528|13526.7|812
1591189200000|2020-06-03 13:00:00|13535.1|13533.8|13536.8|13535.5|13538.2|13536.8|13532.2|13530.6|795
1591189500000|2020-06-03 13:05:00|13537.8|13535.7|13537.2|13535.1|13543.5|13542.2|13535.2|13533.5|871
1591189800000|2020-06-03 13:10:00|13536.8|13535.5|13537.1|13535.8|13539.2|13537.8|13535.1|13533.6|837
1591190100000|2020-06-03 13:15:00|13537.2|13535.9|13530.3|13529|13539.8|13538.3|13530.3|13529|730
1591190400000|2020-06-03 13:20:00|13530.2|13528.9|13534.2|13532.9|13535.7|13534.3|13526.7|13524.6|890
1591190700000|2020-06-03 13:25:00|13534.3|13533|13547.5|13545.4|13547.5|13545.4|13529|13527.6|1117
1591191000000|2020-06-03 13:30:00|13547.4|13545.3|13534.1|13532.8|13551.2|13549.1|13531.9|13530.5|1255
1591191300000|2020-06-03 13:35:00|13534|13532.7|13548.8|13546.7|13550.7|13549|13531.8|13530.2|1217
1591191600000|2020-06-03 13:40:00|13548.6|13547.3|13562.6|13560.5|13566.9|13564.9|13545.9|13544.2|1164
1591191900000|2020-06-03 13:45:00|13562.4|13560.3|13565.8|13563.7|13566.3|13564.7|13556.2|13554.5|1018
1591192200000|2020-06-03 13:50:00|13565.7|13563.6|13548.1|13546|13565.7|13563.6|13544.6|13542.5|1116
1591192500000|2020-06-03 13:55:00|13548.2|13546.1|13537.8|13530.8|13548.6|13546.8|13530.4|13524|942
1591192800000|2020-06-03 14:00:00|13537.9|13530.9|13503.4|13501.3|13544.1|13538.7|13486|13483.9|1682
1591193100000|2020-06-03 14:05:00|13503.6|13501.5|13512.5|13510.4|13518.4|13516.3|13495.9|13493.9|1234
1591193400000|2020-06-03 14:10:00|13512.2|13510.1|13530.3|13528.2|13531|13528.9|13509.3|13507.2|998
1591193700000|2020-06-03 14:15:00|13530.2|13528.1|13526.2|13524.1|13540.4|13538.3|13523.7|13522.3|1150
1591194000000|2020-06-03 14:20:00|13526.3|13524.2|13517.8|13516.5|13527.5|13525.6|13517.5|13516|1037
1591194300000|2020-06-03 14:25:00|13517.9|13516.6|13508.6|13505.6|13521.8|13519.7|13504.8|13502.7|1167
1591194600000|2020-06-03 14:30:00|13509.1|13505.2|13515.6|13513.5|13515.6|13513.8|13505.4|13503.3|1042
1591194900000|2020-06-03 14:35:00|13515.5|13513.4|13512.7|13510.6|13524.4|13522.3|13512.4|13510.3|1079
1591195200000|2020-06-03 14:40:00|13513.3|13511.2|13505.7|13503.6|13517.3|13515.2|13505.6|13503.5|1031
1591195500000|2020-06-03 14:45:00|13505.8|13503.7|13513.4|13511.3|13516.6|13514.5|13503.5|13501.4|914
1591195800000|2020-06-03 14:50:00|13512.9|13510.8|13501.7|13500.4|13514.6|13512.5|13501.7|13500.4|1030
1591196100000|2020-06-03 14:55:00|13501.8|13499.7|13490.1|13488|13502.9|13500.8|13486.1|13484.2|1219
1591196400000|2020-06-03 15:00:00|13490.2|13488.1|13488.3|13486.2|13493.3|13491.6|13486.6|13484.6|1019
1591196700000|2020-06-03 15:05:00|13488.4|13486.3|13491.2|13489.1|13495|13492.9|13486|13484.3|960
1591197000000|2020-06-03 15:10:00|13491.4|13489.3|13490.6|13488.5|13494.6|13492.6|13488|13486.3|754
1591197300000|2020-06-03 15:15:00|13490.5|13488.4|13489.4|13487.3|13492.2|13490.4|13485.5|13484|750
1591197600000|2020-06-03 15:20:00|13489.6|13487.5|13491.3|13489.2|13494.1|13492.8|13488.1|13486.2|751
1591197900000|2020-06-03 15:25:00|13491.4|13489.3|13493.9|13491.8|13497.8|13496.4|13488.9|13487.2|763
1591198200000|2020-06-03 15:30:00|13493.8|13491.7|13486.1|13484|13493.9|13492.1|13485.9|13484|959
1591198500000|2020-06-03 15:35:00|13486.2|13484.1|13482.6|13481.3|13489.2|13487.8|13481.7|13479.9|913
1591198800000|2020-06-03 15:40:00|13482.4|13481.1|13502.5|13500.4|13502.5|13500.4|13482.1|13480.3|807
1591199100000|2020-06-03 15:45:00|13502.4|13500.3|13493.4|13491.3|13507.1|13505|13491.3|13489.2|1011
1591199400000|2020-06-03 15:50:00|13493.3|13491.2|13488.8|13486.7|13494.1|13492|13487.1|13485.2|805
1591199700000|2020-06-03 15:55:00|13488.6|13486.5|13490.2|13488.9|13495.9|13494.2|13487.4|13485.5|773
1591200000000|2020-06-03 16:00:00|13490.7|13488.6|13489.2|13487.9|13494.1|13492|13487.8|13486|871
1591200300000|2020-06-03 16:05:00|13489.1|13487.8|13492.7|13490.6|13493.3|13491.6|13485.8|13484.2|618
1591200600000|2020-06-03 16:10:00|13492.8|13490.7|13485.9|13484.6|13492.8|13490.7|13485.8|13483.9|518
1591200900000|2020-06-03 16:15:00|13486.1|13484.8|13489.2|13487.1|13490.5|13489|13485.7|13484|507
1591201200000|2020-06-03 16:20:00|13488.7|13487.4|13491.2|13489.9|13492.7|13491.3|13487.3|13485.4|533
1591201500000|2020-06-03 16:25:00|13491.3|13490|13488.2|13486.1|13495.9|13494|13487.7|13485.9|662
1591201800000|2020-06-03 16:30:00|13488.1|13486|13489.2|13487.1|13494.7|13493|13487.5|13485.9|825
1591202100000|2020-06-03 16:35:00|13489.1|13487|13490.4|13489.1|13490.9|13489.2|13486.3|13484.5|714
1591202400000|2020-06-03 16:40:00|13490.5|13489.2|13489.6|13487.5|13492|13490.4|13488.8|13486.9|571
1591202700000|2020-06-03 16:45:00|13489.7|13487.6|13488.2|13486.1|13493.1|13491.5|13487.7|13485.9|560
1591203000000|2020-06-03 16:50:00|13487.7|13486.4|13487.2|13485.9|13488.7|13487|13485.6|13483.9|558
1591203300000|2020-06-03 16:55:00|13487.3|13486|13491.5|13489.4|13493.5|13492.1|13486.9|13485.5|531
1591203600000|2020-06-03 17:00:00|13490.6|13489.3|13493.9|13491.8|13496|13494.2|13487.4|13485.6|630
1591203900000|2020-06-03 17:05:00|13494|13491.9|13493.4|13492.1|13495.9|13494.3|13491|13489.3|510
1591204200000|2020-06-03 17:10:00|13493.3|13492|13491|13489.7|13494.1|13492.5|13489.6|13488.1|484
1591204500000|2020-06-03 17:15:00|13491.2|13489.9|13489.4|13487.3|13493|13491.7|13489|13487.3|389
1591204800000|2020-06-03 17:20:00|13489.5|13487.4|13490.4|13488.3|13492.7|13491|13488.4|13486.9|448
1591205100000|2020-06-03 17:25:00|13490.5|13488.4|13492.4|13490.3|13493.1|13491.4|13489.9|13488.3|540
1591205400000|2020-06-03 17:30:00|13492.3|13490.2|13489.6|13487.5|13493.1|13491.2|13489.3|13487.5|406
1591205700000|2020-06-03 17:35:00|13489.7|13487.6|13490|13488.7|13490.5|13489|13487|13485.1|393
1591206000000|2020-06-03 17:40:00|13489.5|13488.2|13492.9|13491.6|13493.1|13491.7|13489.2|13487.6|422
1591206300000|2020-06-03 17:45:00|13493|13491.7|13495.5|13493.4|13496.2|13494.4|13491.6|13489.9|503
1591206600000|2020-06-03 17:50:00|13495.3|13494|13497.8|13495.7|13497.9|13496.2|13492.7|13491|608
1591206900000|2020-06-03 17:55:00|13497.7|13495.6|13492.2|13490.9|13498|13496|13492|13490.5|325
1591207200000|2020-06-03 18:00:00|13492.3|13491|13489.3|13488|13495|13493.3|13489|13487.5|529
1591207500000|2020-06-03 18:05:00|13489.4|13488.1|13492.4|13491.1|13493.4|13491.8|13489.2|13487.5|425
1591207800000|2020-06-03 18:10:00|13492.5|13491.2|13494|13492.7|13495.3|13493.7|13491.1|13489.4|413
1591208100000|2020-06-03 18:15:00|13493.9|13492.6|13491.6|13489.5|13495|13493.5|13491|13489.4|420
1591208400000|2020-06-03 18:20:00|13491.7|13489.6|13491.9|13490.6|13494.4|13492.7|13491|13489.3|427
1591208700000|2020-06-03 18:25:00|13491.8|13490.5|13490.3|13488.2|13492.3|13490.6|13487.6|13485.9|579
1591209000000|2020-06-03 18:30:00|13490.4|13488.3|13489.4|13487.3|13490.7|13489|13487.6|13485.9|449
1591209300000|2020-06-03 18:35:00|13489.5|13487.4|13488.5|13486.4|13489.5|13487.4|13486.9|13485.5|331
1591209600000|2020-06-03 18:40:00|13488.1|13486.8|13488.2|13486.9|13490.3|13488.9|13487.3|13485.6|318
1591209900000|2020-06-03 18:45:00|13488.1|13486.8|13488.3|13487|13489.6|13487.9|13486.7|13485.2|263
1591210200000|2020-06-03 18:50:00|13488.2|13486.9|13487.7|13485.6|13488.7|13487.1|13486.8|13485.3|303
1591210500000|2020-06-03 18:55:00|13487.6|13485.5|13486.9|13484.8|13487.9|13486.2|13485.6|13484.3|401
1591210800000|2020-06-03 19:00:00|13486.2|13484.9|13491.6|13490.3|13492.9|13491.4|13486.2|13484.7|544
1591211100000|2020-06-03 19:05:00|13491.7|13490.4|13491.3|13490|13492.1|13490.5|13488.9|13487.3|396
1591211400000|2020-06-03 19:10:00|13491|13489.7|13492.1|13490|13493.3|13491.7|13490.1|13488.6|333
1591211700000|2020-06-03 19:15:00|13492.2|13490.1|13494.4|13493.1|13496.2|13494.4|13491.4|13489.7|450
1591212000000|2020-06-03 19:20:00|13494.3|13493|13497.1|13495|13500.2|13498.3|13493.9|13492.6|794
1591212300000|2020-06-03 19:25:00|13497.2|13495.1|13496|13494.7|13497.4|13495.9|13492.5|13490.5|468
1591212600000|2020-06-03 19:30:00|13496.1|13494.8|13499.1|13497|13499.7|13498.1|13494.5|13493|637
1591212900000|2020-06-03 19:35:00|13499.3|13497.2|13494.8|13493.5|13500.8|13499.2|13494.8|13493.2|632
1591213200000|2020-06-03 19:40:00|13495.3|13493.2|13494.6|13492.5|13498.7|13497|13494|13492.3|570
1591213500000|2020-06-03 19:45:00|13494.5|13492.4|13490.8|13488.7|13499.7|13498.1|13489.3|13487.6|564
1591213800000|2020-06-03 19:50:00|13489.7|13488.4|13491.2|13489.1|13494.5|13493.2|13488.6|13486.9|715
1591214100000|2020-06-03 19:55:00|13490.9|13488.8|13494.2|13492.1|13496.2|13494.6|13490.5|13488.7|744
1591214400000|2020-06-03 20:00:00|13494.6|13492.5|13496.2|13494.1|13500|13498.4|13494|13491.9|568
1591214700000|2020-06-03 20:05:00|13496.3|13494.2|13495.8|13493.7|13498.8|13496.7|13494.5|13492.6|371
1591215000000|2020-06-03 20:10:00|13495.9|13493.8|13497.8|13495.7|13500.4|13498.6|13495.5|13493.7|399
1591215300000|2020-06-03 20:15:00|13497.9|13495.8|13496.8|13494.7|13498.1|13496.3|13495.7|13494.1|252
1591215600000|2020-06-03 20:20:00|13496.9|13494.8|13497.3|13495.2|13497.4|13495.7|13494.2|13492.2|153
1591215900000|2020-06-03 20:25:00|13497.5|13495.4|13498.5|13496.4|13499.4|13497.6|13495.8|13493.7|204
1591216200000|2020-06-03 20:30:00|13498.3|13496.2|13500.4|13498.3|13500.5|13498.4|13497.8|13495.7|161
1591216500000|2020-06-03 20:35:00|13500.5|13498.4|13499.8|13497.7|13502.1|13500.1|13499.4|13497.5|232
1591216800000|2020-06-03 20:40:00|13499.7|13497.6|13500.5|13498.4|13503.4|13501.3|13497.4|13495.6|251
1591217100000|2020-06-03 20:45:00|13500.6|13498.5|13499.5|13497.4|13500.7|13498.6|13496.7|13494.7|211
1591217400000|2020-06-03 20:50:00|13499.4|13497.3|13497.5|13495.4|13499.7|13497.6|13497.5|13495.4|285
1591217700000|2020-06-03 20:55:00|13497.4|13495.3|13496.6|13494.5|13499|13496.9|13495|13492.7|265
1591218000000|2020-06-03 21:00:00|13496.5|13494.4|13498.9|13495.2|13499.1|13495.9|13496.2|13493.9|66
1591218300000|2020-06-03 21:05:00|13499.2|13493.1|13498.1|13493.6|13500.6|13497|13497|13492.2|199
1591218600000|2020-06-03 21:10:00|13498|13493.9|13497.8|13490.8|13500.8|13495.6|13496.7|13489.8|292
1591218900000|2020-06-03 21:15:00|13498.4|13491.4|13498.6|13491.6|13499.6|13495|13496.8|13490.7|165
1591219200000|2020-06-03 21:20:00|13498.4|13492.5|13498.6|13493.5|13499.8|13494.9|13496.7|13490.8|170
1591219500000|2020-06-03 21:25:00|13497|13493.6|13497.7|13493.1|13500|13494.8|13493.2|13490|673
1591219800000|2020-06-03 21:30:00|13497.9|13493.5|13495.4|13493.3|13498.1|13493.5|13493.6|13490.4|348
1591220100000|2020-06-03 21:35:00|13495.6|13493.2|13494.8|13492.7|13495.6|13493.3|13494.5|13492|181
1591220400000|2020-06-03 21:40:00|13494.7|13492.6|13499.3|13496.2|13499.7|13496.5|13494.4|13491.9|209
1591220700000|2020-06-03 21:45:00|13499.2|13496.1|13496|13492.3|13499.8|13496.7|13495.6|13492.2|304
1591221000000|2020-06-03 21:50:00|13495.6|13493.1|13495.3|13492.1|13496.1|13493.3|13494.2|13491.7|177
1591221300000|2020-06-03 21:55:00|13495.5|13492.2|13495.2|13492.8|13495.7|13493.1|13494.3|13492|187
1591221600000|2020-06-03 22:00:00|13495.1|13492.9|13497.8|13495.7|13498|13495.9|13494.8|13492.7|263
1591221900000|2020-06-03 22:05:00|13497.9|13495.8|13500.1|13498|13501|13498.9|13497.7|13495.6|199
1591222200000|2020-06-03 22:10:00|13500.2|13498.1|13501.6|13499.5|13501.8|13499.7|13499.9|13497.8|178
1591222500000|2020-06-03 22:15:00|13501.4|13499.3|13501.6|13499.5|13501.8|13499.7|13500.3|13498.2|156
1591222800000|2020-06-03 22:20:00|13501.5|13499.4|13501.2|13499.1|13501.6|13499.5|13500.6|13498.5|140
1591223100000|2020-06-03 22:25:00|13501.3|13499.2|13501.4|13499.3|13501.8|13499.7|13500.7|13498.5|128
1591223400000|2020-06-03 22:30:00|13501.5|13499.4|13499.7|13497.6|13501.7|13499.6|13499.2|13497.2|217
1591223700000|2020-06-03 22:35:00|13499.6|13497.5|13499.2|13497.1|13500.1|13498|13498.8|13496.7|126
1591224000000|2020-06-03 22:40:00|13499.3|13497|13500.7|13498.6|13500.9|13498.8|13498.4|13496.8|163
1591224300000|2020-06-03 22:45:00|13500.8|13498.7|13502.1|13500|13503.5|13501.9|13499.8|13497.7|242
1591224600000|2020-06-03 22:50:00|13501.7|13499.6|13501.1|13499|13502.4|13500.6|13499.2|13497.2|330
1591224900000|2020-06-03 22:55:00|13501.2|13499.1|13504.5|13502.4|13504.5|13502.4|13500.3|13498.3|291
1591225200000|2020-06-03 23:00:00|13504.4|13502.3|13505.2|13503.1|13505.8|13503.8|13503|13501.2|266
1591225500000|2020-06-03 23:05:00|13505|13502.9|13500.3|13498.2|13505|13502.9|13500.2|13498.1|232
1591225800000|2020-06-03 23:10:00|13500.4|13498.3|13499.6|13497.5|13500.7|13498.9|13499.1|13497.1|199
1591226100000|2020-06-03 23:15:00|13500.6|13498.5|13501.6|13499.5|13502.1|13500|13500.5|13498.4|159
1591226400000|2020-06-03 23:20:00|13501.7|13499.6|13500.7|13498.6|13502.2|13500.1|13500.2|13498.3|247
1591226700000|2020-06-03 23:25:00|13500.8|13498.7|13497.8|13495.7|13501|13499.1|13497.3|13495.2|314
1591227000000|2020-06-03 23:30:00|13497.7|13495.6|13496.5|13494.4|13497.8|13495.7|13496.3|13494.2|207
1591227300000|2020-06-03 23:35:00|13496.4|13494.3|13493|13490.9|13496.4|13494.3|13490.9|13489.1|261
1591227600000|2020-06-03 23:40:00|13492.9|13490.8|13493.8|13491.7|13494.4|13492.3|13492.4|13490.3|244
1591227900000|2020-06-03 23:45:00|13493.9|13491.8|13494.1|13492|13495.4|13493.7|13492.7|13490.6|333
1591228200000|2020-06-03 23:50:00|13494|13491.9|13496.2|13494.1|13496.7|13495|13493.4|13491.6|375
1591228500000|2020-06-03 23:55:00|13495.9|13493.8|13495.4|13493.3|13495.9|13494.1|13495.1|13493|237
1591142400000|2020-06-03 00:00:00|13511.6|13509.5|13511.5|13509.4|13515.4|13513.3|13511.2|13509.1|438
1591142700000|2020-06-03 00:05:00|13511.6|13509.5|13515.6|13513.5|13516.4|13514.7|13509.8|13507.7|399
1591143000000|2020-06-03 00:10:00|13515.5|13513.4|13513.1|13511|13516.3|13514.2|13511.9|13509.8|354
1591143300000|2020-06-03 00:15:00|13513|13510.9|13508|13505.9|13513.1|13511|13505.5|13503.4|420
1591143600000|2020-06-03 00:20:00|13507.5|13505.4|13507.9|13505.8|13508.7|13506.6|13506.5|13504.4|301
1591143900000|2020-06-03 00:25:00|13507.8|13505.7|13505.9|13503.8|13507.8|13505.7|13502.5|13500.4|432
1591144200000|2020-06-03 00:30:00|13506|13503.9|13505.7|13503.6|13506.3|13504.2|13502.6|13500.5|310
1591144500000|2020-06-03 00:35:00|13505.8|13503.7|13504.3|13502.2|13507.9|13505.8|13503.9|13501.8|313
1591144800000|2020-06-03 00:40:00|13504.2|13502.1|13498.2|13496.1|13504.3|13502.2|13497.2|13495.1|531
1591145100000|2020-06-03 00:45:00|13498.1|13496|13491.6|13489.5|13498.3|13496.2|13490.5|13488.9|575
1591145400000|2020-06-03 00:50:00|13491.5|13489.4|13490.3|13488.2|13494|13491.9|13488.9|13487.1|477
1591145700000|2020-06-03 00:55:00|13490.6|13488.5|13492.1|13490|13495.3|13493.2|13489.8|13487.7|390
1591146000000|2020-06-03 01:00:00|13492.3|13490.2|13486.4|13484.3|13492.3|13490.2|13481.3|13479.2|548
1591146300000|2020-06-03 01:05:00|13486.3|13484.2|13485.4|13483.3|13488|13485.9|13482.2|13480.1|485
1591146600000|2020-06-03 01:10:00|13485.9|13483.8|13485.4|13483.3|13489|13486.9|13481.8|13480.4|478
1591146900000|2020-06-03 01:15:00|13485.3|13483.2|13487.5|13485.4|13490.2|13488.1|13483.8|13481.7|484
1591147200000|2020-06-03 01:20:00|13487.4|13485.3|13483.5|13481.4|13489.1|13487|13483.5|13481.4|484
1591147500000|2020-06-03 01:25:00|13483.7|13481.6|13490.9|13488.8|13491.6|13489.5|13483.4|13481.3|376
1591147800000|2020-06-03 01:30:00|13490.2|13488.1|13500.3|13498.2|13500.9|13498.8|13489.3|13487.2|594
1591148100000|2020-06-03 01:35:00|13499.9|13497.8|13497.3|13495.2|13499.9|13497.8|13494.1|13492|566
1591148400000|2020-06-03 01:40:00|13497.4|13495.3|13496.7|13494.6|13499.2|13497.3|13496.3|13494.2|498
1591148700000|2020-06-03 01:45:00|13496.3|13494.2|13495.9|13493.8|13497.5|13495.5|13490.7|13488.6|683
1591149000000|2020-06-03 01:50:00|13496.1|13494|13500.3|13498.2|13501.5|13499.7|13495.4|13493.6|589
1591149300000|2020-06-03 01:55:00|13500.6|13498.5|13505|13502.9|13507.3|13505.2|13499.9|13497.8|592
1591149600000|2020-06-03 02:00:00|13505.1|13503|13509.5|13507.4|13511.3|13509.2|13502.7|13500.7|584
1591149900000|2020-06-03 02:05:00|13509.6|13507.5|13511.1|13509|13513.1|13511.2|13507.4|13505.7|546
1591150200000|2020-06-03 02:10:00|13511.2|13509.1|13509.6|13507.5|13513.7|13511.6|13508.2|13506.5|436
1591150500000|2020-06-03 02:15:00|13509.1|13507.8|13510.9|13508.8|13511.8|13509.7|13507.4|13505.6|447
1591150800000|2020-06-03 02:20:00|13510.8|13508.7|13515.2|13513.1|13515.4|13513.3|13510.3|13508.2|421
1591151100000|2020-06-03 02:25:00|13514.8|13513.5|13515.2|13513.1|13517.4|13515.3|13513.8|13511.7|419
1591151400000|2020-06-03 02:30:00|13514.5|13513.2|13510.5|13508.4|13515.3|13513.5|13509.2|13507.4|606
1591151700000|2020-06-03 02:35:00|13510.4|13508.3|13510|13507.9|13511|13509.2|13507.7|13506|502
1591152000000|2020-06-03 02:40:00|13509.9|13507.8|13507.5|13505.4|13511.5|13509.7|13506.8|13505|481
1591152300000|2020-06-03 02:45:00|13507.4|13505.3|13511.3|13509.2|13511.4|13509.6|13506.2|13504.3|355
1591152600000|2020-06-03 02:50:00|13511.4|13509.3|13506.8|13504.7|13512.4|13510.5|13506.1|13504.1|337
1591152900000|2020-06-03 02:55:00|13506.7|13504.6|13510.8|13509.5|13511.3|13509.6|13505.9|13504.2|338
1591153200000|2020-06-03 03:00:00|13511.3|13509.2|13508.7|13506.6|13512.4|13510.3|13508|13506.2|372
1591153500000|2020-06-03 03:05:00|13508.8|13506.7|13512.1|13510|13513.7|13511.6|13508.5|13506.4|314
1591153800000|2020-06-03 03:10:00|13512|13509.9|13510.3|13508.2|13512.2|13510.5|13510|13508.1|239
1591154100000|2020-06-03 03:15:00|13510.4|13508.3|13504.9|13502.8|13510.9|13509.1|13503.6|13501.7|476
1591154400000|2020-06-03 03:20:00|13504.4|13503.1|13505.7|13503.6|13506.9|13504.9|13503.6|13501.7|383
1591154700000|2020-06-03 03:25:00|13505.8|13503.7|13505.1|13503|13508.6|13506.8|13504.4|13502.8|293
1591155000000|2020-06-03 03:30:00|13505|13502.9|13506.1|13504|13506.5|13504.8|13504.3|13502.2|334
1591155300000|2020-06-03 03:35:00|13506.2|13504.1|13503.8|13501.7|13507.7|13506|13502.6|13500.9|378
1591155600000|2020-06-03 03:40:00|13503.9|13501.8|13506.5|13505.2|13507.7|13506.1|13503.2|13501.5|331
1591155900000|2020-06-03 03:45:00|13506.7|13505.4|13506.3|13504.2|13507.3|13505.6|13504.5|13502.8|279
1591156200000|2020-06-03 03:50:00|13506.2|13504.1|13505|13503.7|13507.3|13505.6|13504.1|13502.5|399
1591156500000|2020-06-03 03:55:00|13504.9|13503.6|13502.4|13501.1|13506.4|13504.6|13501.4|13499.8|532
1591156800000|2020-06-03 04:00:00|13502.8|13501.5|13504.4|13502.3|13506.6|13504.8|13502.8|13501.5|496
1591157100000|2020-06-03 04:05:00|13504.5|13502.4|13505.3|13503.2|13506.6|13504.9|13503|13501.3|395
1591157400000|2020-06-03 04:10:00|13505.4|13503.3|13507|13505.7|13508.1|13506.4|13505.3|13503.2|431
1591157700000|2020-06-03 04:15:00|13506.9|13505.6|13508.4|13506.3|13509.6|13508|13505.2|13503.5|471
1591158000000|2020-06-03 04:20:00|13507.9|13506.6|13506.4|13505.1|13509.8|13508|13506|13504.5|395
1591158300000|2020-06-03 04:25:00|13506.9|13504.8|13503.8|13501.7|13508|13506.3|13502.8|13501.1|318
1591158600000|2020-06-03 04:30:00|13504.3|13502.2|13504.4|13502.3|13504.9|13503.1|13502.2|13500.4|377
1591158900000|2020-06-03 04:35:00|13504.5|13502.4|13504.6|13503.3|13504.8|13503.4|13502.6|13501.2|342
1591159200000|2020-06-03 04:40:00|13505|13503.7|13507.6|13505.5|13508.8|13507.1|13504.6|13502.9|360
1591159500000|2020-06-03 04:45:00|13507.5|13505.4|13504.1|13502.8|13507.5|13505.8|13502.8|13501.1|372
1591159800000|2020-06-03 04:50:00|13504.2|13502.9|13504.3|13502.2|13506.2|13504.3|13503.1|13501.5|414
1591160100000|2020-06-03 04:55:00|13504.2|13502.1|13504.4|13503.1|13505.2|13503.6|13503.2|13501.5|354
1591160400000|2020-06-03 05:00:00|13504.5|13503.2|13502.2|13500.1|13504.7|13503.4|13501.5|13499.8|257
1591160700000|2020-06-03 05:05:00|13502.3|13500.2|13501.7|13500.4|13503.6|13502|13501.4|13500|275
1591161000000|2020-06-03 05:10:00|13501.6|13500.3|13500.5|13498.4|13502|13500.5|13499.5|13498.1|392
1591161300000|2020-06-03 05:15:00|13500.1|13498.8|13499.8|13497.7|13500.9|13499.1|13498.3|13496.4|307
1591161600000|2020-06-03 05:20:00|13499.9|13497.8|13500.5|13499.2|13503.6|13501.7|13499.4|13497.7|330
1591161900000|2020-06-03 05:25:00|13500.6|13499.3|13505.5|13504.2|13506.5|13504.6|13500.5|13498.7|348
1591162200000|2020-06-03 05:30:00|13505.6|13503.5|13503.4|13501.3|13507|13505.3|13502.9|13501.1|537
1591162500000|2020-06-03 05:35:00|13503.7|13501.6|13499.9|13498.6|13504.2|13502.4|13499.5|13497.4|401
1591162800000|2020-06-03 05:40:00|13500|13498.7|13502.2|13500.1|13505.3|13503.4|13499.9|13498.1|406
1591163100000|2020-06-03 05:45:00|13502|13499.9|13504.7|13502.6|13505|13503.1|13500.6|13498.9|478
1591163400000|2020-06-03 05:50:00|13504.5|13503.2|13504|13501.9|13507.5|13505.7|13503.1|13501.2|414
1591163700000|2020-06-03 05:55:00|13503.8|13501.7|13499.9|13497.8|13505.5|13503.4|13498.7|13496.6|448
1591164000000|2020-06-03 06:00:00|13500.2|13498.1|13501.3|13499.2|13502.8|13500.7|13495.7|13494|739
1591164300000|2020-06-03 06:05:00|13501.2|13499.1|13497.4|13495.3|13501.2|13499.1|13496.7|13494.6|563
1591164600000|2020-06-03 06:10:00|13497.5|13495.4|13502.4|13500.3|13503.4|13501.3|13496|13494.2|498
1591164900000|2020-06-03 06:15:00|13502.5|13500.4|13502.4|13501.1|13505.5|13503.6|13502.3|13500.2|405
1591165200000|2020-06-03 06:20:00|13502.5|13501.2|13498.7|13496.6|13503.5|13501.8|13498.2|13496.4|311
1591165500000|2020-06-03 06:25:00|13498.3|13497|13499.7|13497.6|13500.5|13498.4|13497.1|13495.5|346
1591165800000|2020-06-03 06:30:00|13499.6|13497.5|13497.4|13496.1|13500.6|13499.2|13497.3|13495.9|340
1591166100000|2020-06-03 06:35:00|13497.5|13496.2|13496.3|13495|13498|13496.7|13495.7|13494.4|322
1591166400000|2020-06-03 06:40:00|13496.4|13495.1|13503.3|13502|13504|13502.7|13495.5|13494.2|445
1591166700000|2020-06-03 06:45:00|13503.2|13501.9|13499.8|13497.7|13504.6|13503.3|13498|13496.2|498
1591167000000|2020-06-03 06:50:00|13499.7|13497.6|13506|13503.9|13506|13503.9|13498.3|13496.6|468
1591167300000|2020-06-03 06:55:00|13506.1|13504|13505.8|13503.7|13507.1|13505.5|13504.4|13502.5|476
1591167600000|2020-06-03 07:00:00|13505.9|13503.8|13498.9|13497.6|13507.9|13506.1|13498.7|13497.3|700
1591167900000|2020-06-03 07:05:00|13499|13497.7|13499.9|13497.8|13500.6|13499.1|13496.3|13494.7|680
1591168200000|2020-06-03 07:10:00|13500.3|13498.6|13500.6|13498.5|13504.9|13503.3|13499|13497.4|553
1591168500000|2020-06-03 07:15:00|13500.2|13498.9|13495.1|13493|13501.5|13499.4|13493.9|13492.6|585
1591168800000|2020-06-03 07:20:00|13495.2|13493.1|13498|13496.7|13498.9|13497.6|13494.2|13492.8|633
1591169100000|2020-06-03 07:25:00|13498.1|13496.8|13494.1|13492.8|13498.3|13497|13491.9|13490.6|497
1591169400000|2020-06-03 07:30:00|13494|13492.7|13497.9|13496.6|13499|13497.7|13492.5|13491.2|653
1591169700000|2020-06-03 07:35:00|13498|13496.7|13498.7|13496.6|13500.5|13498.9|13496.7|13495.4|588
1591170000000|2020-06-03 07:40:00|13498.9|13496.8|13508|13506.7|13509.7|13508.4|13498.2|13496.7|728
1591170300000|2020-06-03 07:45:00|13508.1|13506.8|13504|13501.9|13508.5|13506.8|13503|13501.7|610
1591170600000|2020-06-03 07:50:00|13504.1|13502|13502.7|13501.4|13506.7|13505.4|13502.5|13500.8|425
1591170900000|2020-06-03 07:55:00|13502.6|13501.3|13508.3|13507|13510.4|13509.1|13502.6|13500.8|506
1591171200000|2020-06-03 08:00:00|13508.4|13507.1|13513.6|13512.3|13514.5|13513.2|13505.4|13503.6|701
1591171500000|2020-06-03 08:05:00|13513.5|13512.2|13521.9|13520.6|13526.7|13525|13512.5|13510.9|776
1591171800000|2020-06-03 08:10:00|13522|13520.7|13531.1|13529|13534.2|13532.1|13520.3|13519|900
1591172100000|2020-06-03 08:15:00|13530.1|13528.8|13524.8|13523.5|13536.7|13535.4|13524.5|13522.7|808
1591172400000|2020-06-03 08:20:00|13524.7|13523.4|13522.2|13520.9|13527.4|13525.8|13521.6|13519.7|745
1591172700000|2020-06-03 08:25:00|13521.9|13520.6|13520.3|13519|13523.3|13522|13519.3|13517.9|614
1591173000000|2020-06-03 08:30:00|13520.1|13518.8|13518.8|13516.7|13522.2|13520.5|13515|13513.2|642
1591173300000|2020-06-03 08:35:00|13518.1|13516.8|13520.8|13519.5|13524.2|13522.9|13517.1|13515.5|567
1591173600000|2020-06-03 08:40:00|13520.9|13519.6|13521.9|13520.6|13524.7|13523.2|13518.7|13517.1|576
1591173900000|2020-06-03 08:45:00|13522|13520.7|13523.3|13522|13526.9|13525.6|13520.2|13518.4|634
1591174200000|2020-06-03 08:50:00|13523.2|13521.9|13524.5|13523.2|13526.3|13524.6|13521.3|13519.6|547
1591174500000|2020-06-03 08:55:00|13524.4|13523.1|13525.9|13524.6|13526.9|13525.2|13520.3|13518.9|472
1591174800000|2020-06-03 09:00:00|13525.8|13524.5|13525.2|13523.9|13526.8|13525.3|13520.7|13519|566
1591175100000|2020-06-03 09:05:00|13525.3|13524|13518.3|13517|13526.1|13524.8|13517.6|13516.2|524
1591175400000|2020-06-03 09:10:00|13518.2|13516.9|13524|13522.7|13524.9|13523.5|13516.6|13515.3|443
1591175700000|2020-06-03 09:15:00|13523.9|13522.6|13519.9|13518.6|13524.1|13522.8|13518.1|13516.3|584
1591176000000|2020-06-03 09:20:00|13520|13518.7|13517.4|13516.1|13521|13519.2|13514.5|13513.2|520
1591176300000|2020-06-03 09:25:00|13517.5|13516.2|13515.8|13514.5|13518.4|13517.1|13514.4|13513.1|474
1591176600000|2020-06-03 09:30:00|13515.5|13514.2|13515.7|13514.4|13518.5|13517.2|13513.4|13512.1|373
1591176900000|2020-06-03 09:35:00|13515.8|13514.5|13512.6|13511.3|13516.2|13514.5|13510.5|13508.9|616
1591177200000|2020-06-03 09:40:00|13512.5|13511.2|13513|13510.9|13514.7|13513.2|13509.7|13507.8|491
1591177500000|2020-06-03 09:45:00|13512.9|13510.8|13510.4|13509.1|13513.5|13511.7|13508.5|13507.1|496
1591177800000|2020-06-03 09:50:00|13510.7|13508.6|13505.5|13504.2|13510.7|13509.2|13504.5|13502.9|532
1591178100000|2020-06-03 09:55:00|13505.6|13504.3|13509.9|13508.6|13511.3|13509.8|13504.5|13502.8|450
1591178400000|2020-06-03 10:00:00|13509.6|13508.3|13540.1|13538|13541.3|13539.7|13507.4|13505.9|1125
1591178700000|2020-06-03 10:05:00|13539.9|13537.8|13532.5|13531.2|13543|13541.3|13531.1|13529.4|708
1591179000000|2020-06-03 10:10:00|13532.6|13531.3|13528.5|13527.2|13535.4|13533.6|13526.1|13524|696
1591179300000|2020-06-03 10:15:00|13528.6|13527.3|13537.3|13535.2|13539.7|13538.4|13528.6|13526.8|706
1591179600000|2020-06-03 10:20:00|13536.8|13535.5|13528|13525.9|13538.9|13537.2|13525.4|13524|647
1591179900000|2020-06-03 10:25:00|13527.9|13525.8|13528|13525.9|13533.3|13532|13526.8|13525.1|581
1591180200000|2020-06-03 10:30:00|13528.1|13526|13526.3|13524.2|13530.9|13529.4|13524.6|13522.7|670
1591180500000|2020-06-03 10:35:00|13526|13524.7|13528.9|13527.6|13530.9|13529.2|13525.2|13523.6|643
1591180800000|2020-06-03 10:40:00|13528.8|13527.5|13525.7|13524.4|13529|13527.7|13523.1|13521.5|544
1591181100000|2020-06-03 10:45:00|13525.9|13524.6|13540.7|13539.4|13540.7|13539.4|13525.2|13523.8|562
1591181400000|2020-06-03 10:50:00|13540.6|13539.3|13547|13544.9|13551.3|13549.8|13540.4|13539.1|636
1591181700000|2020-06-03 10:55:00|13546.9|13544.8|13558.5|13556.4|13559.5|13557.7|13545.9|13544.3|713
1591182000000|2020-06-03 11:00:00|13558|13556.7|13541.3|13540|13558.5|13556.9|13541.3|13539.8|726
1591182300000|2020-06-03 11:05:00|13541.4|13540.1|13546.8|13545.5|13549.1|13547.8|13541.4|13539.7|543
1591182600000|2020-06-03 11:10:00|13546.9|13545.6|13558.1|13556.8|13558.4|13556.9|13546.2|13544.2|622
1591182900000|2020-06-03 11:15:00|13558.2|13556.9|13549.9|13548.6|13559|13557.7|13548.2|13546.7|759
1591183200000|2020-06-03 11:20:00|13549.8|13548.5|13559.3|13558|13560.1|13558.7|13549.7|13548.2|753
1591183500000|2020-06-03 11:25:00|13558|13556.7|13565.4|13564.1|13566.1|13564.4|13557.7|13556.4|700
1591183800000|2020-06-03 11:30:00|13565.5|13564.2|13565.7|13564.4|13573.5|13572.1|13565.1|13563.6|766
1591184100000|2020-06-03 11:35:00|13565.6|13564.3|13558.4|13557.1|13573.2|13571.1|13558.4|13556.6|745
1591184400000|2020-06-03 11:40:00|13558.5|13557.2|13557.4|13556.1|13564.1|13562.3|13557|13555.7|571
1591184700000|2020-06-03 11:45:00|13557.3|13556|13551.8|13550.5|13557.3|13556|13551.7|13549.8|701
1591185000000|2020-06-03 11:50:00|13551.7|13550.4|13553.5|13552.2|13553.9|13552.6|13549.6|13547.9|592
1591185300000|2020-06-03 11:55:00|13553.3|13552|13559.3|13557.2|13562.4|13560.7|13548.9|13547.2|670
1591185600000|2020-06-03 12:00:00|13559.4|13557.3|13551|13548.9|13559.4|13557.6|13547.5|13545.8|689
1591185900000|2020-06-03 12:05:00|13550.6|13549.3|13553.8|13552.5|13554.4|13552.8|13547.8|13546.3|616
1591186200000|2020-06-03 12:10:00|13553.5|13552.2|13558.4|13551.4|13560.1|13553.5|13551.1|13549.2|565
1591186500000|2020-06-03 12:15:00|13558.3|13551.3|13540.5|13539.2|13558.9|13551.9|13540.1|13538.6|753
1591186800000|2020-06-03 12:20:00|13541.2|13539.1|13523.9|13521.8|13543.4|13542.1|13523.4|13521.7|920
1591187100000|2020-06-03 12:25:00|13524.1|13522|13532.2|13530.1|13532.9|13530.8|13520.1|13518.4|773
1591187400000|2020-06-03 12:30:00|13532.1|13530|13531.8|13530.5|13536.1|13534.1|13526.7|13525|751
1591187700000|2020-06-03 12:35:00|13531.9|13530.6|13538.6|13536.5|13538.6|13537.1|13525.7|13524.2|797
1591188000000|2020-06-03 12:40:00|13538.5|13536.4|13542.3|13541|13542.7|13541|13532|13530.3|808
1591188300000|2020-06-03 12:45:00|13542.6|13540.5|13538.5|13537.2|13544.1|13542.5|13534.1|13532.3|848
1591188600000|2020-06-03 12:50:00|13538.7|13537.4|13530.4|13529.1|13539.2|13537.6|13529.1|13527.7|682
1591188900000|2020-06-03 12:55:00|13530.2|13528.9|13535|13533.7|13539.3|13538|13528|13526.7|812
1591189200000|2020-06-03 13:00:00|13535.1|13533.8|13536.8|13535.5|13538.2|13536.8|13532.2|13530.6|795
1591189500000|2020-06-03 13:05:00|13537.8|13535.7|13537.2|13535.1|13543.5|13542.2|13535.2|13533.5|871
1591189800000|2020-06-03 13:10:00|13536.8|13535.5|13537.1|13535.8|13539.2|13537.8|13535.1|13533.6|837
1591190100000|2020-06-03 13:15:00|13537.2|13535.9|13530.3|13529|13539.8|13538.3|13530.3|13529|730
1591190400000|2020-06-03 13:20:00|13530.2|13528.9|13534.2|13532.9|13535.7|13534.3|13526.7|13524.6|890
1591190700000|2020-06-03 13:25:00|13534.3|13533|13547.5|13545.4|13547.5|13545.4|13529|13527.6|1117
1591191000000|2020-06-03 13:30:00|13547.4|13545.3|13534.1|13532.8|13551.2|13549.1|13531.9|13530.5|1255
1591191300000|2020-06-03 13:35:00|13534|13532.7|13548.8|13546.7|13550.7|13549|13531.8|13530.2|1217
1591191600000|2020-06-03 13:40:00|13548.6|13547.3|13562.6|13560.5|13566.9|13564.9|13545.9|13544.2|1164
1591191900000|2020-06-03 13:45:00|13562.4|13560.3|13565.8|13563.7|13566.3|13564.7|13556.2|13554.5|1018
1591192200000|2020-06-03 13:50:00|13565.7|13563.6|13548.1|13546|13565.7|13563.6|13544.6|13542.5|1116
1591192500000|2020-06-03 13:55:00|13548.2|13546.1|13537.8|13530.8|13548.6|13546.8|13530.4|13524|942
1591192800000|2020-06-03 14:00:00|13537.9|13530.9|13503.4|13501.3|13544.1|13538.7|13486|13483.9|1682
1591193100000|2020-06-03 14:05:00|13503.6|13501.5|13512.5|13510.4|13518.4|13516.3|13495.9|13493.9|1234
1591193400000|2020-06-03 14:10:00|13512.2|13510.1|13530.3|13528.2|13531|13528.9|13509.3|13507.2|998
1591193700000|2020-06-03 14:15:00|13530.2|13528.1|13526.2|13524.1|13540.4|13538.3|13523.7|13522.3|1150
1591194000000|2020-06-03 14:20:00|13526.3|13524.2|13517.8|13516.5|13527.5|13525.6|13517.5|13516|1037
1591194300000|2020-06-03 14:25:00|13517.9|13516.6|13508.6|13505.6|13521.8|13519.7|13504.8|13502.7|1167
1591194600000|2020-06-03 14:30:00|13509.1|13505.2|13515.6|13513.5|13515.6|13513.8|13505.4|13503.3|1042
1591194900000|2020-06-03 14:35:00|13515.5|13513.4|13512.7|13510.6|13524.4|13522.3|13512.4|13510.3|1079
1591195200000|2020-06-03 14:40:00|13513.3|13511.2|13505.7|13503.6|13517.3|13515.2|13505.6|13503.5|1031
1591195500000|2020-06-03 14:45:00|13505.8|13503.7|13513.4|13511.3|13516.6|13514.5|13503.5|13501.4|914
1591195800000|2020-06-03 14:50:00|13512.9|13510.8|13501.7|13500.4|13514.6|13512.5|13501.7|13500.4|1030
1591196100000|2020-06-03 14:55:00|13501.8|13499.7|13490.1|13488|13502.9|13500.8|13486.1|13484.2|1219
1591196400000|2020-06-03 15:00:00|13490.2|13488.1|13488.3|13486.2|13493.3|13491.6|13486.6|13484.6|1019
1591196700000|2020-06-03 15:05:00|13488.4|13486.3|13491.2|13489.1|13495|13492.9|13486|13484.3|960
1591197000000|2020-06-03 15:10:00|13491.4|13489.3|13490.6|13488.5|13494.6|13492.6|13488|13486.3|754
1591197300000|2020-06-03 15:15:00|13490.5|13488.4|13489.4|13487.3|13492.2|13490.4|13485.5|13484|750
1591197600000|2020-06-03 15:20:00|13489.6|13487.5|13491.3|13489.2|13494.1|13492.8|13488.1|13486.2|751
1591197900000|2020-06-03 15:25:00|13491.4|13489.3|13493.9|13491.8|13497.8|13496.4|13488.9|13487.2|763
1591198200000|2020-06-03 15:30:00|13493.8|13491.7|13486.1|13484|13493.9|13492.1|13485.9|13484|959
1591198500000|2020-06-03 15:35:00|13486.2|13484.1|13482.6|13481.3|13489.2|13487.8|13481.7|13479.9|913
1591198800000|2020-06-03 15:40:00|13482.4|13481.1|13502.5|13500.4|13502.5|13500.4|13482.1|13480.3|807
1591199100000|2020-06-03 15:45:00|13502.4|13500.3|13493.4|13491.3|13507.1|13505|13491.3|13489.2|1011
1591199400000|2020-06-03 15:50:00|13493.3|13491.2|13488.8|13486.7|13494.1|13492|13487.1|13485.2|805
1591199700000|2020-06-03 15:55:00|13488.6|13486.5|13490.2|13488.9|13495.9|13494.2|13487.4|13485.5|773
1591200000000|2020-06-03 16:00:00|13490.7|13488.6|13489.2|13487.9|13494.1|13492|13487.8|13486|871
1591200300000|2020-06-03 16:05:00|13489.1|13487.8|13492.7|13490.6|13493.3|13491.6|13485.8|13484.2|618
1591200600000|2020-06-03 16:10:00|13492.8|13490.7|13485.9|13484.6|13492.8|13490.7|13485.8|13483.9|518
1591200900000|2020-06-03 16:15:00|13486.1|13484.8|13489.2|13487.1|13490.5|13489|13485.7|13484|507
1591201200000|2020-06-03 16:20:00|13488.7|13487.4|13491.2|13489.9|13492.7|13491.3|13487.3|13485.4|533
1591201500000|2020-06-03 16:25:00|13491.3|13490|13488.2|13486.1|13495.9|13494|13487.7|13485.9|662
1591201800000|2020-06-03 16:30:00|13488.1|13486|13489.2|13487.1|13494.7|13493|13487.5|13485.9|825
1591202100000|2020-06-03 16:35:00|13489.1|13487|13490.4|13489.1|13490.9|13489.2|13486.3|13484.5|714
1591202400000|2020-06-03 16:40:00|13490.5|13489.2|13489.6|13487.5|13492|13490.4|13488.8|13486.9|571
1591202700000|2020-06-03 16:45:00|13489.7|13487.6|13488.2|13486.1|13493.1|13491.5|13487.7|13485.9|560
1591203000000|2020-06-03 16:50:00|13487.7|13486.4|13487.2|13485.9|13488.7|13487|13485.6|13483.9|558
1591203300000|2020-06-03 16:55:00|13487.3|13486|13491.5|13489.4|13493.5|13492.1|13486.9|13485.5|531
1591203600000|2020-06-03 17:00:00|13490.6|13489.3|13493.9|13491.8|13496|13494.2|13487.4|13485.6|630
1591203900000|2020-06-03 17:05:00|13494|13491.9|13493.4|13492.1|13495.9|13494.3|13491|13489.3|510
1591204200000|2020-06-03 17:10:00|13493.3|13492|13491|13489.7|13494.1|13492.5|13489.6|13488.1|484
1591204500000|2020-06-03 17:15:00|13491.2|13489.9|13489.4|13487.3|13493|13491.7|13489|13487.3|389
1591204800000|2020-06-03 17:20:00|13489.5|13487.4|13490.4|13488.3|13492.7|13491|13488.4|13486.9|448
1591205100000|2020-06-03 17:25:00|13490.5|13488.4|13492.4|13490.3|13493.1|13491.4|13489.9|13488.3|540
1591205400000|2020-06-03 17:30:00|13492.3|13490.2|13489.6|13487.5|13493.1|13491.2|13489.3|13487.5|406
1591205700000|2020-06-03 17:35:00|13489.7|13487.6|13490|13488.7|13490.5|13489|13487|13485.1|393
1591206000000|2020-06-03 17:40:00|13489.5|13488.2|13492.9|13491.6|13493.1|13491.7|13489.2|13487.6|422
1591206300000|2020-06-03 17:45:00|13493|13491.7|13495.5|13493.4|13496.2|13494.4|13491.6|13489.9|503
1591206600000|2020-06-03 17:50:00|13495.3|13494|13497.8|13495.7|13497.9|13496.2|13492.7|13491|608
1591206900000|2020-06-03 17:55:00|13497.7|13495.6|13492.2|13490.9|13498|13496|13492|13490.5|325
1591207200000|2020-06-03 18:00:00|13492.3|13491|13489.3|13488|13495|13493.3|13489|13487.5|529
1591207500000|2020-06-03 18:05:00|13489.4|13488.1|13492.4|13491.1|13493.4|13491.8|13489.2|13487.5|425
1591207800000|2020-06-03 18:10:00|13492.5|13491.2|13494|13492.7|13495.3|13493.7|13491.1|13489.4|413
1591208100000|2020-06-03 18:15:00|13493.9|13492.6|13491.6|13489.5|13495|13493.5|13491|13489.4|420
1591208400000|2020-06-03 18:20:00|13491.7|13489.6|13491.9|13490.6|13494.4|13492.7|13491|13489.3|427
1591208700000|2020-06-03 18:25:00|13491.8|13490.5|13490.3|13488.2|13492.3|13490.6|13487.6|13485.9|579
1591209000000|2020-06-03 18:30:00|13490.4|13488.3|13489.4|13487.3|13490.7|13489|13487.6|13485.9|449
1591209300000|2020-06-03 18:35:00|13489.5|13487.4|13488.5|13486.4|13489.5|13487.4|13486.9|13485.5|331
1591209600000|2020-06-03 18:40:00|13488.1|13486.8|13488.2|13486.9|13490.3|13488.9|13487.3|13485.6|318
1591209900000|2020-06-03 18:45:00|13488.1|13486.8|13488.3|13487|13489.6|13487.9|13486.7|13485.2|263
1591210200000|2020-06-03 18:50:00|13488.2|13486.9|13487.7|13485.6|13488.7|13487.1|13486.8|13485.3|303
1591210500000|2020-06-03 18:55:00|13487.6|13485.5|13486.9|13484.8|13487.9|13486.2|13485.6|13484.3|401
1591210800000|2020-06-03 19:00:00|13486.2|13484.9|13491.6|13490.3|13492.9|13491.4|13486.2|13484.7|544
1591211100000|2020-06-03 19:05:00|13491.7|13490.4|13491.3|13490|13492.1|13490.5|13488.9|13487.3|396
1591211400000|2020-06-03 19:10:00|13491|13489.7|13492.1|13490|13493.3|13491.7|13490.1|13488.6|333
1591211700000|2020-06-03 19:15:00|13492.2|13490.1|13494.4|13493.1|13496.2|13494.4|13491.4|13489.7|450
1591212000000|2020-06-03 19:20:00|13494.3|13493|13497.1|13495|13500.2|13498.3|13493.9|13492.6|794
1591212300000|2020-06-03 19:25:00|13497.2|13495.1|13496|13494.7|13497.4|13495.9|13492.5|13490.5|468
1591212600000|2020-06-03 19:30:00|13496.1|13494.8|13499.1|13497|13499.7|13498.1|13494.5|13493|637
1591212900000|2020-06-03 19:35:00|13499.3|13497.2|13494.8|13493.5|13500.8|13499.2|13494.8|13493.2|632
1591213200000|2020-06-03 19:40:00|13495.3|13493.2|13494.6|13492.5|13498.7|13497|13494|13492.3|570
1591213500000|2020-06-03 19:45:00|13494.5|13492.4|13490.8|13488.7|13499.7|13498.1|13489.3|13487.6|564
1591213800000|2020-06-03 19:50:00|13489.7|13488.4|13491.2|13489.1|13494.5|13493.2|13488.6|13486.9|715
1591214100000|2020-06-03 19:55:00|13490.9|13488.8|13494.2|13492.1|13496.2|13494.6|13490.5|13488.7|744
1591214400000|2020-06-03 20:00:00|13494.6|13492.5|13496.2|13494.1|13500|13498.4|13494|13491.9|568
1591214700000|2020-06-03 20:05:00|13496.3|13494.2|13495.8|13493.7|13498.8|13496.7|13494.5|13492.6|371
1591215000000|2020-06-03 20:10:00|13495.9|13493.8|13497.8|13495.7|13500.4|13498.6|13495.5|13493.7|399
1591215300000|2020-06-03 20:15:00|13497.9|13495.8|13496.8|13494.7|13498.1|13496.3|13495.7|13494.1|252
1591215600000|2020-06-03 20:20:00|13496.9|13494.8|13497.3|13495.2|13497.4|13495.7|13494.2|13492.2|153
1591215900000|2020-06-03 20:25:00|13497.5|13495.4|13498.5|13496.4|13499.4|13497.6|13495.8|13493.7|204
1591216200000|2020-06-03 20:30:00|13498.3|13496.2|13500.4|13498.3|13500.5|13498.4|13497.8|13495.7|161
1591216500000|2020-06-03 20:35:00|13500.5|13498.4|13499.8|13497.7|13502.1|13500.1|13499.4|13497.5|232
1591216800000|2020-06-03 20:40:00|13499.7|13497.6|13500.5|13498.4|13503.4|13501.3|13497.4|13495.6|251
1591217100000|2020-06-03 20:45:00|13500.6|13498.5|13499.5|13497.4|13500.7|13498.6|13496.7|13494.7|211
1591217400000|2020-06-03 20:50:00|13499.4|13497.3|13497.5|13495.4|13499.7|13497.6|13497.5|13495.4|285
1591217700000|2020-06-03 20:55:00|13497.4|13495.3|13496.6|13494.5|13499|13496.9|13495|13492.7|265
1591218000000|2020-06-03 21:00:00|13496.5|13494.4|13498.9|13495.2|13499.1|13495.9|13496.2|13493.9|66
1591218300000|2020-06-03 21:05:00|13499.2|13493.1|13498.1|13493.6|13500.6|13497|13497|13492.2|199
1591218600000|2020-06-03 21:10:00|13498|13493.9|13497.8|13490.8|13500.8|13495.6|13496.7|13489.8|292
1591218900000|2020-06-03 21:15:00|13498.4|13491.4|13498.6|13491.6|13499.6|13495|13496.8|13490.7|165
1591219200000|2020-06-03 21:20:00|13498.4|13492.5|13498.6|13493.5|13499.8|13494.9|13496.7|13490.8|170
1591219500000|2020-06-03 21:25:00|13497|13493.6|13497.7|13493.1|13500|13494.8|13493.2|13490|673
1591219800000|2020-06-03 21:30:00|13497.9|13493.5|13495.4|13493.3|13498.1|13493.5|13493.6|13490.4|348
1591220100000|2020-06-03 21:35:00|13495.6|13493.2|13494.8|13492.7|13495.6|13493.3|13494.5|13492|181
1591220400000|2020-06-03 21:40:00|13494.7|13492.6|13499.3|13496.2|13499.7|13496.5|13494.4|13491.9|209
1591220700000|2020-06-03 21:45:00|13499.2|13496.1|13496|13492.3|13499.8|13496.7|13495.6|13492.2|304
1591221000000|2020-06-03 21:50:00|13495.6|13493.1|13495.3|13492.1|13496.1|13493.3|13494.2|13491.7|177
1591221300000|2020-06-03 21:55:00|13495.5|13492.2|13495.2|13492.8|13495.7|13493.1|13494.3|13492|187
1591221600000|2020-06-03 22:00:00|13495.1|13492.9|13497.8|13495.7|13498|13495.9|13494.8|13492.7|263
1591221900000|2020-06-03 22:05:00|13497.9|13495.8|13500.1|13498|13501|13498.9|13497.7|13495.6|199
1591222200000|2020-06-03 22:10:00|13500.2|13498.1|13501.6|13499.5|13501.8|13499.7|13499.9|13497.8|178
1591222500000|2020-06-03 22:15:00|13501.4|13499.3|13501.6|13499.5|13501.8|13499.7|13500.3|13498.2|156
1591222800000|2020-06-03 22:20:00|13501.5|13499.4|13501.2|13499.1|13501.6|13499.5|13500.6|13498.5|140
1591223100000|2020-06-03 22:25:00|13501.3|13499.2|13501.4|13499.3|13501.8|13499.7|13500.7|13498.5|128
1591223400000|2020-06-03 22:30:00|13501.5|13499.4|13499.7|13497.6|13501.7|13499.6|13499.2|13497.2|217
1591223700000|2020-06-03 22:35:00|13499.6|13497.5|13499.2|13497.1|13500.1|13498|13498.8|13496.7|126
1591224000000|2020-06-03 22:40:00|13499.3|13497|13500.7|13498.6|13500.9|13498.8|13498.4|13496.8|163
1591224300000|2020-06-03 22:45:00|13500.8|13498.7|13502.1|13500|13503.5|13501.9|13499.8|13497.7|242
1591224600000|2020-06-03 22:50:00|13501.7|13499.6|13501.1|13499|13502.4|13500.6|13499.2|13497.2|330
1591224900000|2020-06-03 22:55:00|13501.2|13499.1|13504.5|13502.4|13504.5|13502.4|13500.3|13498.3|291
1591225200000|2020-06-03 23:00:00|13504.4|13502.3|13505.2|13503.1|13505.8|13503.8|13503|13501.2|266
1591225500000|2020-06-03 23:05:00|13505|13502.9|13500.3|13498.2|13505|13502.9|13500.2|13498.1|232
1591225800000|2020-06-03 23:10:00|13500.4|13498.3|13499.6|13497.5|13500.7|13498.9|13499.1|13497.1|199
1591226100000|2020-06-03 23:15:00|13500.6|13498.5|13501.6|13499.5|13502.1|13500|13500.5|13498.4|159
1591226400000|2020-06-03 23:20:00|13501.7|13499.6|13500.7|13498.6|13502.2|13500.1|13500.2|13498.3|247
1591226700000|2020-06-03 23:25:00|13500.8|13498.7|13497.8|13495.7|13501|13499.1|13497.3|13495.2|314
1591227000000|2020-06-03 23:30:00|13497.7|13495.6|13496.5|13494.4|13497.8|13495.7|13496.3|13494.2|207
1591227300000|2020-06-03 23:35:00|13496.4|13494.3|13493|13490.9|13496.4|13494.3|13490.9|13489.1|261
1591227600000|2020-06-03 23:40:00|13492.9|13490.8|13493.8|13491.7|13494.4|13492.3|13492.4|13490.3|244
1591227900000|2020-06-03 23:45:00|13493.9|13491.8|13494.1|13492|13495.4|13493.7|13492.7|13490.6|333
1591228200000|2020-06-03 23:50:00|13494|13491.9|13496.2|13494.1|13496.7|13495|13493.4|13491.6|375
1591228500000|2020-06-03 23:55:00|13495.9|13493.8|13495.4|13493.3|13495.9|13494.1|13495.1|13493|237
1591228800000|2020-06-04 00:00:00|13495.5|13493.4|13497.4|13495.3|13497.8|13496|13493.1|13491.5|394
1591229100000|2020-06-04 00:05:00|13497.5|13495.4|13501.5|13499.4|13502|13500|13495.4|13493.6|514
1591229400000|2020-06-04 00:10:00|13501.8|13499.7|13500.4|13498.3|13501.8|13500|13498.1|13496.1|418
1591229700000|2020-06-04 00:15:00|13500.3|13498.2|13507|13504.9|13510.4|13508.7|13499.5|13497.8|608
1591230000000|2020-06-04 00:20:00|13506.6|13505.3|13506.8|13505.5|13509.6|13508|13503.9|13502.1|537
1591230300000|2020-06-04 00:25:00|13506.9|13505.6|13504.7|13502.6|13509.6|13507.7|13504.2|13502.5|409
1591230600000|2020-06-04 00:30:00|13504.6|13502.5|13510.1|13508.8|13510.9|13509.4|13503.4|13501.7|413
1591230900000|2020-06-04 00:35:00|13510.6|13508.5|13514.6|13513.3|13515.2|13513.3|13506.4|13504.6|586
1591231200000|2020-06-04 00:40:00|13514.8|13513.5|13516.3|13515|13518.9|13516.8|13511.7|13509.6|718
1591231500000|2020-06-04 00:45:00|13516.7|13514.6|13515.9|13513.8|13519.8|13517.7|13514.4|13512.5|551
1591231800000|2020-06-04 00:50:00|13516.3|13514.2|13517.8|13515.7|13518.3|13516.2|13514.5|13512.4|488
1591232100000|2020-06-04 00:55:00|13517.6|13515.5|13511.4|13509.3|13517.6|13515.5|13510.8|13508.8|441
1591232400000|2020-06-04 01:00:00|13511.2|13509.1|13507.5|13505.4|13511.6|13509.5|13507.1|13505|504
1591232700000|2020-06-04 01:05:00|13507.7|13505.6|13503.2|13501.1|13508.6|13506.5|13501.8|13499.7|542
1591233000000|2020-06-04 01:10:00|13503.3|13501.2|13504.2|13502.1|13504.6|13502.6|13500|13498.1|528
1591233300000|2020-06-04 01:15:00|13504.1|13502|13501.6|13499.5|13504.4|13502.6|13500.8|13498.7|478
1591233600000|2020-06-04 01:20:00|13501.7|13499.6|13506|13503.9|13507.1|13505.3|13501.7|13499.6|494
1591233900000|2020-06-04 01:25:00|13506.1|13504|13506.3|13504.2|13508.1|13506.1|13502.7|13501|418
1591234200000|2020-06-04 01:30:00|13506.2|13504.1|13513.3|13511.2|13513.5|13511.4|13501.3|13499.2|590
1591234500000|2020-06-04 01:35:00|13513.4|13511.3|13513.6|13511.5|13514.3|13512.2|13510.2|13508.6|588
1591234800000|2020-06-04 01:40:00|13513.7|13511.6|13516.3|13514.2|13517.2|13515.5|13511.2|13509.5|626
1591235100000|2020-06-04 01:45:00|13516.2|13514.1|13514.4|13513.1|13516.6|13514.8|13513.6|13511.9|614
1591235400000|2020-06-04 01:50:00|13514.3|13513|13510.8|13508.7|13514.4|13513.1|13510|13508.3|551
1591235700000|2020-06-04 01:55:00|13510.9|13508.8|13514.8|13513.5|13515.2|13513.6|13509.6|13508|518
1591236000000|2020-06-04 02:00:00|13514.6|13513.3|13513.8|13512.5|13515.6|13514|13512.5|13510.9|559
1591236300000|2020-06-04 02:05:00|13514.1|13512|13511.7|13510.4|13514.3|13512.7|13510|13508.7|445
1591236600000|2020-06-04 02:10:00|13511.6|13510.3|13512.7|13510.6|13514.4|13512.8|13510.5|13508.9|443
1591236900000|2020-06-04 02:15:00|13512.8|13510.7|13511.5|13510.2|13516|13514.1|13510.9|13509.2|554
1591237200000|2020-06-04 02:20:00|13511.4|13510.1|13512.4|13510.3|13513.5|13511.7|13510.7|13509.1|540
1591237500000|2020-06-04 02:25:00|13512.3|13510.2|13512.5|13510.4|13513.7|13512|13511.5|13509.8|323
1591237800000|2020-06-04 02:30:00|13512.6|13510.5|13515|13512.9|13516.3|13514.7|13512.2|13510.1|430
1591238100000|2020-06-04 02:35:00|13515.1|13513|13516|13513.9|13517.8|13516.2|13514.5|13512.9|527
1591238400000|2020-06-04 02:40:00|13515.8|13513.7|13514.3|13513|13517.1|13515.2|13513.4|13511.8|442
1591238700000|2020-06-04 02:45:00|13514.2|13512.9|13518.1|13516|13518.1|13516.1|13514|13512.4|243
1591239000000|2020-06-04 02:50:00|13518|13515.9|13515.9|13513.8|13518|13516.2|13515.1|13513.3|374
1591239300000|2020-06-04 02:55:00|13516|13513.9|13515.6|13513.5|13517.8|13516.1|13514.6|13513|449
1591239600000|2020-06-04 03:00:00|13515.5|13513.4|13513.9|13511.8|13516|13514.6|13512.6|13511|364
1591239900000|2020-06-04 03:05:00|13514|13511.9|13513.5|13512.2|13515.1|13513.6|13512.7|13511.1|266
1591240200000|2020-06-04 03:10:00|13513.9|13511.8|13512.4|13511.1|13513.9|13512.1|13510.6|13509|342
1591240500000|2020-06-04 03:15:00|13512.2|13510.9|13518.3|13516.2|13518.3|13516.8|13511.7|13510|398
1591240800000|2020-06-04 03:20:00|13518|13516.7|13516.3|13514.2|13518.9|13517.2|13514.4|13513.1|277
1591241100000|2020-06-04 03:25:00|13516.2|13514.1|13515.8|13514.5|13517.8|13516.2|13514.7|13513|282
1591241400000|2020-06-04 03:30:00|13515.7|13514.4|13515.3|13514|13518.5|13516.8|13515.2|13513.5|329
1591241700000|2020-06-04 03:35:00|13515.4|13514.1|13514.6|13513.3|13516.3|13514.7|13514.5|13513.2|167
1591242000000|2020-06-04 03:40:00|13514.7|13513.4|13517.9|13515.8|13518|13516.3|13514.6|13513.3|198
1591242300000|2020-06-04 03:45:00|13517.3|13516|13516.4|13514.3|13518.2|13516.5|13515.4|13513.7|177
1591242600000|2020-06-04 03:50:00|13516|13514.7|13516.1|13514|13516.9|13515.4|13515.2|13513.5|258
1591242900000|2020-06-04 03:55:00|13515.6|13514.3|13515.6|13514.3|13516|13514.6|13514.5|13512.9|180
1591243200000|2020-06-04 04:00:00|13515.7|13514.4|13511.2|13509.9|13515.8|13514.5|13510.7|13509.4|175
1591243500000|2020-06-04 04:05:00|13510.8|13509.5|13512.2|13510.9|13512.8|13511.5|13509.6|13508.3|317
1591243800000|2020-06-04 04:10:00|13512.3|13511|13514.6|13513.3|13514.8|13513.4|13511|13509.4|381
1591244100000|2020-06-04 04:15:00|13514.7|13513.4|13516.1|13514|13516.6|13514.9|13513.7|13512|246
1591244400000|2020-06-04 04:20:00|13516.2|13514.1|13512|13510.7|13516.4|13514.6|13510.9|13509.4|272
1591244700000|2020-06-04 04:25:00|13512.4|13510.3|13512.2|13510.1|13513.6|13511.9|13511.4|13509.6|261
1591245000000|2020-06-04 04:30:00|13512.1|13510|13507.6|13505.5|13512.5|13510.7|13507.3|13505.3|328
1591245300000|2020-06-04 04:35:00|13507.4|13505.3|13509.8|13507.7|13510.1|13508|13507|13505.2|266
1591245600000|2020-06-04 04:40:00|13509.7|13507.6|13509.8|13507.7|13511|13508.9|13508.9|13506.8|216
1591245900000|2020-06-04 04:45:00|13509.7|13507.6|13512.7|13510.6|13513.5|13511.7|13508.5|13506.4|318
1591246200000|2020-06-04 04:50:00|13512.8|13510.7|13512.8|13511.5|13513.6|13511.7|13512|13510.1|228
1591246500000|2020-06-04 04:55:00|13513.2|13511.1|13512.1|13510|13514.6|13512.6|13511.8|13510|230
1591246800000|2020-06-04 05:00:00|13512|13509.9|13508.9|13507.6|13512|13510.1|13508.6|13507.3|300
1591247100000|2020-06-04 05:05:00|13508.7|13507.4|13505.5|13503.4|13509.2|13507.4|13505|13503.3|240
1591247400000|2020-06-04 05:10:00|13505.3|13504|13503.8|13501.7|13506.1|13504.4|13502.9|13501.3|373
1591247700000|2020-06-04 05:15:00|13503.4|13502.1|13504.8|13503.5|13505.9|13504.2|13502.4|13500.9|302
1591248000000|2020-06-04 05:20:00|13504.7|13503.4|13506.7|13505.4|13508.9|13507|13504.6|13503.3|426
1591248300000|2020-06-04 05:25:00|13506.6|13505.3|13502.7|13500.6|13506.7|13505.3|13502.3|13500.5|340
1591248600000|2020-06-04 05:30:00|13502.6|13500.5|13506.9|13505.6|13508.3|13506.5|13501.9|13500.1|385
1591248900000|2020-06-04 05:35:00|13507|13505.7|13507.8|13505.7|13507.9|13506.1|13505.1|13503.3|214
1591249200000|2020-06-04 05:40:00|13507.9|13505.8|13506.9|13504.8|13507.9|13506.2|13505.3|13503.3|336
1591249500000|2020-06-04 05:45:00|13506.8|13504.7|13507.8|13505.7|13509|13507.1|13503.9|13502|308
1591249800000|2020-06-04 05:50:00|13507.9|13505.8|13507.8|13505.7|13509.3|13507.5|13505.3|13503.7|359
1591250100000|2020-06-04 05:55:00|13507.9|13505.8|13510.2|13508.1|13514.5|13512.4|13506.8|13505.4|380
1591250400000|2020-06-04 06:00:00|13509.8|13507.7|13505|13503.7|13510.2|13508.5|13503.6|13501.7|572
1591250700000|2020-06-04 06:05:00|13504.9|13503.6|13506.7|13504.6|13508|13506.6|13504.7|13502.9|384
1591251000000|2020-06-04 06:10:00|13506.8|13504.7|13514.4|13512.3|13514.5|13512.9|13506.3|13504.7|456
1591251300000|2020-06-04 06:15:00|13514.3|13512.2|13518.6|13517.3|13519.6|13518.3|13513.8|13512.2|390
1591251600000|2020-06-04 06:20:00|13518.5|13517.2|13520.9|13518.8|13521.1|13519.3|13517.5|13515.9|510
1591251900000|2020-06-04 06:25:00|13520.6|13519.3|13517.9|13516.6|13521.7|13520.2|13517.7|13516|436
1591252200000|2020-06-04 06:30:00|13517.8|13516.5|13516|13513.9|13520|13518.2|13514.6|13512.9|338
1591252500000|2020-06-04 06:35:00|13516.1|13514|13518.3|13516.2|13518.8|13517.5|13515.6|13513.9|330
1591252800000|2020-06-04 06:40:00|13518.2|13516.1|13519.9|13518.6|13521.5|13519.8|13514.7|13513.1|435
1591253100000|2020-06-04 06:45:00|13519.8|13518.5|13524.9|13523.6|13527.6|13526.1|13519.1|13517.6|631
1591253400000|2020-06-04 06:50:00|13525.1|13523.8|13526|13523.9|13529.7|13528.4|13522|13520.3|512
1591253700000|2020-06-04 06:55:00|13525.9|13523.8|13524.2|13522.1|13527.7|13526.2|13521.6|13520.1|605
1591254000000|2020-06-04 07:00:00|13523.6|13522.3|13522.1|13520.8|13523.6|13522.3|13518.7|13517.1|685
1591254300000|2020-06-04 07:05:00|13522|13520.7|13529.4|13528.1|13529.7|13528.4|13519.8|13518.4|543
1591254600000|2020-06-04 07:10:00|13529.3|13528|13526.6|13525.3|13529.7|13528.4|13523.6|13522|497
1591254900000|2020-06-04 07:15:00|13526.5|13525.2|13529.3|13528|13530.1|13528.4|13523.5|13521.8|513
1591255200000|2020-06-04 07:20:00|13529.4|13528.1|13527.1|13525|13531.4|13529.6|13525.6|13524.3|577
1591255500000|2020-06-04 07:25:00|13527.2|13525.1|13523.7|13522.4|13527.2|13525.9|13518.2|13516.5|661
1591255800000|2020-06-04 07:30:00|13523.6|13522.3|13522.7|13521.4|13526.4|13524.8|13521.5|13520.2|559
1591256100000|2020-06-04 07:35:00|13522.6|13521.3|13522.4|13521.1|13525.2|13523.7|13519.5|13518.2|551
1591256400000|2020-06-04 07:40:00|13522.5|13521.2|13523|13521.7|13529.8|13528.1|13521.9|13520.2|533
1591256700000|2020-06-04 07:45:00|13523.1|13521.8|13520.1|13518|13524.1|13522.8|13517.3|13515.8|531
1591257000000|2020-06-04 07:50:00|13519.5|13518.2|13519.3|13518|13520.5|13519|13517.6|13516.1|448
1591257300000|2020-06-04 07:55:00|13519.4|13518.1|13513.6|13512.3|13520.5|13518.9|13513.5|13512.2|515
1591257600000|2020-06-04 08:00:00|13513.7|13512.4|13515.2|13513.1|13516.2|13514.9|13511.8|13510.5|515
1591257900000|2020-06-04 08:05:00|13514.8|13513.5|13508.1|13506.8|13515.7|13514.1|13505.8|13504.4|560
1591258200000|2020-06-04 08:10:00|13508|13506.7|13503.7|13502.4|13508.3|13506.8|13503.3|13501.8|470
1591258500000|2020-06-04 08:15:00|13503.6|13502.3|13500.5|13499.2|13503.6|13502.3|13496.3|13494.7|715
1591258800000|2020-06-04 08:20:00|13500.4|13499.1|13502.9|13501.6|13503.9|13502.6|13500.3|13499|556
1591259100000|2020-06-04 08:25:00|13503.1|13501.8|13501|13499.7|13503.6|13502.3|13499.3|13498|474
1591259400000|2020-06-04 08:30:00|13500.9|13499.6|13495.6|13494.3|13503.4|13502|13494.2|13492.9|556
1591259700000|2020-06-04 08:35:00|13495.7|13494.4|13502|13500.7|13502.1|13500.8|13495.6|13494.2|398
1591260000000|2020-06-04 08:40:00|13501.9|13500.6|13498.6|13497.3|13502.2|13500.7|13497.2|13495.9|358
1591260300000|2020-06-04 08:45:00|13498.5|13497.2|13496.4|13495.1|13500.7|13499.1|13495.6|13494|458
1591260600000|2020-06-04 08:50:00|13496.5|13495.2|13491.9|13490.6|13498.4|13496.7|13490.8|13489.1|497
1591260900000|2020-06-04 08:55:00|13492|13490.7|13494|13492.7|13494.7|13493.4|13490.5|13489.2|425
1591261200000|2020-06-04 09:00:00|13494.1|13492.8|13502.1|13500.8|13502.4|13501.1|13493.8|13492.2|430
1591261500000|2020-06-04 09:05:00|13502|13500.7|13501.3|13500|13503.1|13501.8|13499.2|13497.9|355
1591261800000|2020-06-04 09:10:00|13501.4|13500.1|13507.6|13506.3|13507.8|13506.5|13501.3|13499.9|473
1591262100000|2020-06-04 09:15:00|13507.5|13506.2|13509.4|13508.1|13511.6|13509.9|13506.6|13505.3|346
1591262400000|2020-06-04 09:20:00|13509.5|13508.2|13515.9|13514.6|13517.2|13515.9|13509.3|13508|348
1591262700000|2020-06-04 09:25:00|13515.7|13514.4|13519.8|13518.5|13520.6|13519.3|13513.9|13512.6|364
1591263000000|2020-06-04 09:30:00|13519.9|13518.6|13516.5|13515.2|13519.9|13518.6|13516.3|13515|402
1591263300000|2020-06-04 09:35:00|13516.3|13515|13512.7|13511.4|13516.6|13515.3|13512.4|13510.9|407
1591263600000|2020-06-04 09:40:00|13512.8|13511.5|13521.2|13519.9|13521.2|13519.9|13512.3|13510.6|326
1591263900000|2020-06-04 09:45:00|13521.1|13519.8|13521.1|13519.8|13522.4|13521.1|13519.4|13517.8|296
1591264200000|2020-06-04 09:50:00|13521|13519.7|13516.1|13514.8|13522|13520.3|13515.3|13514|379
1591264500000|2020-06-04 09:55:00|13516|13514.7|13514.7|13513.4|13517.2|13515.7|13514.3|13512.9|217
1591264800000|2020-06-04 10:00:00|13514.6|13513.3|13515.9|13514.6|13518.9|13517.4|13514.1|13512.8|260
1591265100000|2020-06-04 10:05:00|13515.8|13514.5|13516.6|13515.3|13518.1|13516.5|13513.9|13512.6|376
1591265400000|2020-06-04 10:10:00|13516.5|13515.2|13514.9|13513.6|13517|13515.7|13512.9|13511.3|424
1591265700000|2020-06-04 10:15:00|13515.1|13513.8|13511.8|13510.5|13515.2|13513.9|13509.7|13508.2|526
1591266000000|2020-06-04 10:20:00|13511.9|13510.6|13512.4|13511.1|13515.1|13513.6|13511.8|13510.2|320
1591266300000|2020-06-04 10:25:00|13512.6|13511.3|13510.1|13508.8|13514.6|13512.8|13508.4|13506.7|400
1591266600000|2020-06-04 10:30:00|13509.9|13508.6|13509.8|13508.5|13511.3|13510|13507.5|13506.2|410
1591266900000|2020-06-04 10:35:00|13509.7|13508.4|13511.2|13509.1|13512.6|13511.1|13509.5|13507.9|313
1591267200000|2020-06-04 10:40:00|13511.1|13509|13515.6|13514.3|13516.2|13514.5|13510.2|13508.4|301
1591267500000|2020-06-04 10:45:00|13515.5|13514.2|13520.3|13519|13522|13520.4|13514.3|13512.6|335
1591267800000|2020-06-04 10:50:00|13520.5|13519.2|13521.2|13519.9|13521.4|13520.1|13517.7|13516.4|404
1591268100000|2020-06-04 10:55:00|13521.3|13520|13519.2|13517.9|13524.3|13523|13519.1|13517.8|315
1591268400000|2020-06-04 11:00:00|13519.8|13517.7|13521.2|13519.1|13522.4|13520.7|13517|13514.9|487
1591268700000|2020-06-04 11:05:00|13520.7|13519.4|13516.9|13515.6|13521.2|13519.5|13515.9|13514.1|424
1591269000000|2020-06-04 11:10:00|13516.8|13515.5|13511.1|13509.8|13517.2|13515.9|13511|13509.7|321
1591269300000|2020-06-04 11:15:00|13511.2|13509.9|13512.4|13510.3|13513.6|13511.9|13510|13508.3|399
1591269600000|2020-06-04 11:20:00|13511.7|13510.4|13509.4|13508.1|13512.6|13510.8|13509|13507.4|315
1591269900000|2020-06-04 11:25:00|13509.5|13508.2|13509.7|13507.6|13515.1|13513.8|13508|13506.3|434
1591270200000|2020-06-04 11:30:00|13509.6|13507.5|13506.8|13505.5|13509.6|13508|13504.6|13503.2|518
1591270500000|2020-06-04 11:35:00|13506.7|13505.4|13509.8|13507.7|13510.6|13508.5|13505.7|13503.9|521
1591270800000|2020-06-04 11:40:00|13509.9|13507.8|13509.9|13507.8|13510.8|13509.3|13508.1|13506.6|351
1591271100000|2020-06-04 11:45:00|13509.7|13507.6|13494.9|13492.8|13514.1|13512|13494.4|13492.6|1284
1591271400000|2020-06-04 11:50:00|13495|13492.9|13484.9|13482.8|13496|13494.1|13484.7|13482.6|944
1591271700000|2020-06-04 11:55:00|13484.7|13482.6|13486.7|13484.6|13486.7|13484.6|13468.6|13467.3|1338
1591272000000|2020-06-04 12:00:00|13486.8|13484.7|13495.9|13493.8|13496.8|13494.8|13485.2|13483.5|1143
1591272300000|2020-06-04 12:05:00|13495.8|13493.7|13492.8|13490.7|13496.7|13494.9|13487.5|13485.8|991
1591272600000|2020-06-04 12:10:00|13492.9|13490.8|13514|13511.9|13514.3|13512.7|13490.5|13488.4|981
1591272900000|2020-06-04 12:15:00|13513.9|13511.8|13519.1|13517.8|13521|13519.1|13511.3|13509.3|921
1591273200000|2020-06-04 12:20:00|13519|13517.7|13516.8|13514.7|13523.9|13521.8|13514.7|13512.6|929
1591273500000|2020-06-04 12:25:00|13516.9|13514.8|13522.8|13515.8|13525|13522.8|13514.9|13513|719
1591273800000|2020-06-04 12:30:00|13522.3|13515.3|13532.5|13530.4|13533.3|13531.2|13516.3|13514.2|1051
1591274100000|2020-06-04 12:35:00|13532.4|13530.3|13525.5|13523.4|13537.5|13535.4|13523.3|13521.5|1052
1591274400000|2020-06-04 12:40:00|13525|13523.7|13536.5|13534.4|13542.6|13540.5|13524|13522.4|1203
1591274700000|2020-06-04 12:45:00|13536.3|13534.2|13527.4|13525.3|13536.8|13534.7|13526.5|13524.4|957
1591275000000|2020-06-04 12:50:00|13527.6|13525.5|13531.3|13529.2|13533|13531.3|13525.1|13523|898
1591275300000|2020-06-04 12:55:00|13531|13528.9|13518.5|13516.4|13531.5|13529.4|13516.1|13514.2|855
1591275600000|2020-06-04 13:00:00|13518.6|13516.5|13524.4|13522.3|13528.1|13526|13517.9|13515.8|943
1591275900000|2020-06-04 13:05:00|13524|13521.9|13525.4|13523.3|13527|13525.3|13519.2|13517.1|858
1591276200000|2020-06-04 13:10:00|13525.2|13523.9|13524.2|13522.1|13529.6|13527.8|13521.9|13519.9|930
1591276500000|2020-06-04 13:15:00|13524.1|13522|13522.3|13520.2|13525.5|13523.4|13515.3|13513.2|1036
1591276800000|2020-06-04 13:20:00|13522.2|13520.1|13523.7|13521.6|13524.8|13522.7|13516.1|13514|826
1591277100000|2020-06-04 13:25:00|13523.8|13521.7|13528.7|13526.6|13529.9|13528.4|13521.1|13519.4|981
1591277400000|2020-06-04 13:30:00|13529.2|13527.1|13519.4|13517.3|13529.2|13527.1|13517.3|13516|1182
1591277700000|2020-06-04 13:35:00|13519.5|13518.2|13524.6|13523.3|13526.2|13524.3|13512.6|13510.9|1225
1591278000000|2020-06-04 13:40:00|13524.7|13523.4|13519.1|13517.8|13529.1|13527.4|13515.3|13513.6|1155
1591278300000|2020-06-04 13:45:00|13519.6|13517.5|13525.2|13523.1|13529.7|13528.2|13517.9|13516.4|1095
1591278600000|2020-06-04 13:50:00|13525.1|13523|13522.4|13521.1|13529|13526.9|13518|13515.9|1157
1591278900000|2020-06-04 13:55:00|13522.8|13520.7|13520.2|13518.9|13525.8|13524.5|13518.6|13517.1|908
1591279200000|2020-06-04 14:00:00|13520.1|13518.8|13528|13526.7|13529.6|13527.9|13515.3|13513.6|1121
1591279500000|2020-06-04 14:05:00|13527.9|13526.6|13529.9|13528.6|13537.9|13535.8|13525.9|13524.3|889
1591279800000|2020-06-04 14:10:00|13529.8|13528.5|13526.1|13524.8|13530.9|13529.6|13525.7|13524|772
1591280100000|2020-06-04 14:15:00|13527.1|13525|13521|13518.9|13527.1|13525.5|13520.3|13518.7|1141
1591280400000|2020-06-04 14:20:00|13520.9|13519.6|13515.7|13514.4|13522|13520.7|13512.6|13511.3|899
1591280700000|2020-06-04 14:25:00|13516.1|13514.8|13504.7|13503.4|13517.6|13516.2|13503.6|13501.7|832
1591281000000|2020-06-04 14:30:00|13505.4|13503.3|13500.4|13499.1|13505.7|13504.4|13492.7|13491.4|1122
1591281300000|2020-06-04 14:35:00|13500.3|13499|13502.1|13500|13505.7|13503.8|13497|13495.3|1040
1591281600000|2020-06-04 14:40:00|13501.6|13499.5|13502.5|13500.4|13507|13504.9|13496.4|13494.7|973
1591281900000|2020-06-04 14:45:00|13502.4|13501.1|13498.1|13496|13508.6|13507|13493.9|13492.6|1057
1591282200000|2020-06-04 14:50:00|13498|13495.9|13491.4|13489.3|13502.8|13501.1|13487.3|13485.2|1135
1591282500000|2020-06-04 14:55:00|13491.2|13489.1|13487.5|13486.2|13494.6|13493.1|13474|13472.4|1283
1591282800000|2020-06-04 15:00:00|13487.3|13486|13493.9|13491.8|13497|13495.4|13486.4|13484.6|1126
1591283100000|2020-06-04 15:05:00|13494|13491.9|13503.1|13501|13503.3|13501.6|13490.5|13488.4|892
1591283400000|2020-06-04 15:10:00|13502.9|13500.8|13512.8|13510.7|13517.3|13515.2|13500.8|13499|1152
1591283700000|2020-06-04 15:15:00|13512.7|13510.6|13525.8|13523.7|13526.3|13524.2|13511|13508.9|1067
1591284000000|2020-06-04 15:20:00|13526.1|13524|13521.4|13519.3|13528|13525.9|13517.1|13515|940
1591284300000|2020-06-04 15:25:00|13521.1|13519|13522.7|13520.6|13526.9|13524.8|13520.4|13518.3|1048
1591284600000|2020-06-04 15:30:00|13522.4|13520.3|13519.2|13517.9|13526.9|13525|13514.7|13512.6|955
1591284900000|2020-06-04 15:35:00|13519.4|13517.3|13511.1|13509|13519.9|13517.8|13511|13508.9|861
1591285200000|2020-06-04 15:40:00|13511|13508.9|13513.7|13511.6|13515.3|13513.2|13509|13506.9|809
1591285500000|2020-06-04 15:45:00|13513.9|13511.8|13518.4|13517.1|13519.5|13517.8|13511.9|13510.3|710
1591285800000|2020-06-04 15:50:00|13518.3|13517|13516.2|13514.1|13523.3|13521.2|13515.6|13513.9|743
1591286100000|2020-06-04 15:55:00|13515.6|13514.3|13514.6|13512.5|13520.8|13519|13514.5|13512.4|696
1591286400000|2020-06-04 16:00:00|13515|13512.9|13516.5|13515.2|13517.6|13515.7|13512.9|13511.2|531
1591286700000|2020-06-04 16:05:00|13516.6|13515.3|13515|13513.7|13517.3|13515.6|13511.9|13510.1|752
1591287000000|2020-06-04 16:10:00|13515.5|13513.4|13511.5|13509.4|13515.5|13513.4|13509.4|13507.5|652
1591287300000|2020-06-04 16:15:00|13511.6|13509.5|13511|13508.9|13515.4|13513.3|13509.5|13507.4|622
1591287600000|2020-06-04 16:20:00|13510.9|13508.8|13508.2|13506.1|13511.1|13509.5|13506.8|13504.9|505
1591287900000|2020-06-04 16:25:00|13508.3|13506.2|13511.6|13509.5|13512.1|13510.4|13507.6|13505.7|574
1591288200000|2020-06-04 16:30:00|13511.5|13510.2|13520.6|13518.5|13522.1|13520.6|13510.9|13509.4|676
1591288500000|2020-06-04 16:35:00|13520.5|13518.4|13516|13513.9|13520.8|13518.9|13514|13511.9|601
1591288800000|2020-06-04 16:40:00|13515.9|13513.8|13516|13513.9|13516.2|13514.3|13513.3|13511.2|477
1591289100000|2020-06-04 16:45:00|13515.9|13513.8|13515.2|13513.1|13516.1|13514.2|13512.8|13511|576
1591289400000|2020-06-04 16:50:00|13515.3|13513.2|13513.2|13511.9|13516.3|13514.3|13511.3|13509.7|550
1591289700000|2020-06-04 16:55:00|13512.9|13511.6|13514.2|13512.9|13516.2|13514.5|13510.6|13509.3|660
1591290000000|2020-06-04 17:00:00|13514.3|13513|13512|13510.7|13514.9|13513|13510.9|13509.1|600
1591290300000|2020-06-04 17:05:00|13511.9|13510.6|13504.4|13503.1|13512.6|13511.1|13503.8|13502.2|634
1591290600000|2020-06-04 17:10:00|13504.1|13502.8|13502.9|13500.8|13505.5|13503.8|13501.5|13499.7|499
1591290900000|2020-06-04 17:15:00|13503|13500.9|13503.9|13501.8|13505.2|13503.5|13500.8|13499.3|494
1591291200000|2020-06-04 17:20:00|13503.5|13502.2|13502.7|13501.4|13504.7|13502.9|13500.8|13499|479
1591291500000|2020-06-04 17:25:00|13502.8|13501.5|13504.6|13502.5|13504.6|13503|13500.9|13499.2|446
1591291800000|2020-06-04 17:30:00|13504.2|13502.9|13501|13498.9|13504.3|13503|13500.6|13498.9|523
1591292100000|2020-06-04 17:35:00|13501.2|13499.1|13497.3|13496|13502.3|13500.7|13497|13495.4|566
1591292400000|2020-06-04 17:40:00|13497.2|13495.9|13487.2|13485.1|13498.1|13496.7|13486.9|13485.1|578
1591292700000|2020-06-04 17:45:00|13487.3|13485.2|13490.6|13488.5|13490.7|13489.2|13486.2|13484.5|714
1591293000000|2020-06-04 17:50:00|13490|13488.7|13492.8|13491.5|13494.3|13492.4|13489.8|13488|560
1591293300000|2020-06-04 17:55:00|13492.7|13491.4|13487.8|13485.7|13494.5|13493|13487.4|13485.7|533
1591293600000|2020-06-04 18:00:00|13487.7|13485.6|13485.3|13484|13489.7|13487.8|13484.3|13482.6|598
1591293900000|2020-06-04 18:05:00|13485.4|13484.1|13490|13487.9|13492.2|13490.5|13484.6|13483.3|611
1591294200000|2020-06-04 18:10:00|13489.6|13488.3|13482.3|13481|13490.5|13488.9|13480.7|13479|587
1591294500000|2020-06-04 18:15:00|13482.2|13480.9|13485.7|13483.6|13485.8|13484.1|13479.6|13478.3|616
1591294800000|2020-06-04 18:20:00|13485.6|13483.5|13484.4|13483.1|13486.4|13484.4|13483.3|13481.3|661
1591295100000|2020-06-04 18:25:00|13484.3|13483|13481.4|13479.3|13487.3|13486|13480.8|13479.2|665
1591295400000|2020-06-04 18:30:00|13481.7|13479.6|13491.5|13490.2|13492.6|13490.9|13480.3|13479|730
1591295700000|2020-06-04 18:35:00|13491.4|13490.1|13489.2|13487.9|13492.7|13491.3|13488|13486.2|641
1591296000000|2020-06-04 18:40:00|13489.3|13488|13493.2|13491.9|13494.7|13493.1|13488.5|13486.6|620
1591296300000|2020-06-04 18:45:00|13492.8|13491.5|13491.5|13490.2|13496|13494.2|13488.6|13486.8|595
1591296600000|2020-06-04 18:50:00|13491.6|13490.3|13493.6|13492.3|13496.7|13495.1|13491.4|13490.1|519
1591296900000|2020-06-04 18:55:00|13493.5|13492.2|13506.7|13504.6|13506.7|13505|13493.3|13491.9|879
1591297200000|2020-06-04 19:00:00|13506.3|13505|13501.7|13500.4|13506.7|13505.4|13500.2|13498.5|865
1591297500000|2020-06-04 19:05:00|13501.6|13500.3|13507.4|13505.3|13513.2|13511.1|13501.5|13499.8|862
1591297800000|2020-06-04 19:10:00|13507.5|13505.4|13516.6|13514.5|13517|13515.2|13506.3|13504.2|758
1591298100000|2020-06-04 19:15:00|13516.5|13514.4|13509.9|13507.8|13518.7|13516.9|13509.4|13507.3|898
1591298400000|2020-06-04 19:20:00|13509.8|13507.7|13515.2|13513.1|13515.9|13514.1|13507.2|13505.6|787
1591298700000|2020-06-04 19:25:00|13515.3|13513.2|13512.9|13510.8|13516.8|13514.7|13511.3|13509.6|686
1591299000000|2020-06-04 19:30:00|13512.8|13510.7|13509.5|13507.4|13513.4|13511.3|13507.5|13505.4|690
1591299300000|2020-06-04 19:35:00|13509.6|13507.5|13512.7|13510.6|13514.7|13513|13508.2|13506.1|769
1591299600000|2020-06-04 19:40:00|13512.8|13510.7|13510.8|13508.7|13514.2|13512.1|13509.5|13507.4|658
1591299900000|2020-06-04 19:45:00|13510.9|13508.8|13509.8|13507.7|13512.8|13510.9|13509.4|13507.4|635
1591300200000|2020-06-04 19:50:00|13508.6|13507.3|13511.3|13509.2|13515.1|13513|13508.3|13506.3|770
1591300500000|2020-06-04 19:55:00|13511.1|13509|13503.5|13501.4|13511.9|13509.8|13501.8|13499.8|800
1591300800000|2020-06-04 20:00:00|13503.6|13501.5|13506.8|13504.7|13508.6|13506.5|13502.7|13500.6|546
1591301100000|2020-06-04 20:05:00|13506.9|13504.8|13506.3|13504.2|13506.9|13504.8|13504.1|13502|525
1591301400000|2020-06-04 20:10:00|13506.4|13504.3|13505.9|13503.8|13507|13504.9|13504.9|13502.8|404
1591301700000|2020-06-04 20:15:00|13505.8|13503.7|13504.7|13502.6|13506.5|13504.5|13503|13500.9|225
1591302000000|2020-06-04 20:20:00|13504.5|13502.4|13508.2|13506.1|13509.5|13507.4|13501.7|13500|242
1591302300000|2020-06-04 20:25:00|13508.3|13506.2|13508.7|13506.6|13511.4|13509.3|13507.1|13505|159
1591302600000|2020-06-04 20:30:00|13508.5|13506.4|13507.7|13505.6|13509.5|13507.4|13507.4|13505.3|258
1591302900000|2020-06-04 20:35:00|13507.8|13505.7|13501.2|13499.1|13507.8|13506.1|13500.2|13498.1|262
1591303200000|2020-06-04 20:40:00|13501.3|13499.2|13496.4|13494.3|13501.6|13499.5|13495|13493.2|257
1591303500000|2020-06-04 20:45:00|13496.5|13494.4|13493.4|13491.3|13496.6|13494.5|13490.4|13488.5|351
1591303800000|2020-06-04 20:50:00|13493|13491.7|13497.8|13495.7|13498.3|13496.2|13492.8|13490.9|291
1591304100000|2020-06-04 20:55:00|13498|13495.9|13500.9|13498.8|13501.3|13499|13494.3|13492.2|440
1591304400000|2020-06-04 21:00:00|13501.3|13499.2|13502|13495|13504.5|13499.6|13499.7|13494.9|30
1591304700000|2020-06-04 21:05:00|13501.7|13494.7|13501.2|13494.5|13504.1|13497.1|13499|13492.2|132
1591305000000|2020-06-04 21:10:00|13500.5|13495.3|13502.4|13497.2|13503.1|13497.5|13498.5|13493.7|232
1591305300000|2020-06-04 21:15:00|13502|13497.6|13500.2|13493.2|13502.6|13498.5|13494.4|13489.1|275
1591305600000|2020-06-04 21:20:00|13500.1|13493.1|13498.2|13493.5|13500.5|13494|13496.3|13490.5|227
1591305900000|2020-06-04 21:25:00|13498.9|13493.4|13500.5|13493.5|13501.2|13495.1|13497|13490.5|116
1591306200000|2020-06-04 21:30:00|13500.7|13493.7|13501|13494|13501.7|13495.4|13498.4|13492.5|135
1591306500000|2020-06-04 21:35:00|13500.8|13493.8|13503.9|13496.9|13505.7|13498.7|13499.8|13493.3|219
1591306800000|2020-06-04 21:40:00|13503.5|13496.5|13502|13495|13503.8|13497|13497.1|13492.5|534
1591307100000|2020-06-04 21:45:00|13501.8|13494.8|13506.2|13499.5|13506.5|13499.9|13498.6|13493.9|286
1591307400000|2020-06-04 21:50:00|13506.3|13499.4|13506.8|13500.8|13507.1|13501.3|13503.9|13499.3|206
1591307700000|2020-06-04 21:55:00|13506.6|13500.9|13505.5|13499.9|13507.5|13501.4|13503.9|13499.5|156
1591308000000|2020-06-04 22:00:00|13505.7|13499.8|13500.4|13497.2|13505.9|13500.8|13499.1|13494.4|727
1591308300000|2020-06-04 22:05:00|13500.3|13497.3|13501|13497.5|13502.5|13499.2|13499.9|13496.1|715
1591308600000|2020-06-04 22:10:00|13500.9|13497.3|13499.5|13497.4|13501.5|13498.1|13497.5|13494.6|506
1591308900000|2020-06-04 22:15:00|13500|13497.2|13497.6|13495|13500|13497.2|13496.9|13494.3|468
1591309200000|2020-06-04 22:20:00|13497.7|13495.5|13498.5|13495.2|13499.5|13496.5|13497|13494.8|645
1591309500000|2020-06-04 22:25:00|13498.6|13495.1|13495.1|13493|13499.1|13495.7|13494.1|13492|336
1591309800000|2020-06-04 22:30:00|13495|13492.9|13495.5|13493.4|13496.3|13494.2|13493.9|13491.3|191
1591310100000|2020-06-04 22:35:00|13495.6|13493.5|13495.6|13493.5|13495.8|13493.7|13494.4|13491.8|191
1591310400000|2020-06-04 22:40:00|13495.5|13493.4|13495|13492.9|13495.6|13493.5|13493.6|13491.1|127
1591310700000|2020-06-04 22:45:00|13494.7|13492.6|13498.5|13496.4|13498.5|13496.4|13494.2|13492.3|160
1591311000000|2020-06-04 22:50:00|13498.7|13496.6|13498.9|13497.6|13499.1|13497.6|13497.5|13495.4|143
1591311300000|2020-06-04 22:55:00|13498.8|13497.5|13492.8|13490.7|13499.2|13497.5|13491.7|13490.1|322
1591311600000|2020-06-04 23:00:00|13492.7|13490.6|13496.7|13494.6|13496.8|13494.7|13491.3|13489.3|260
1591311900000|2020-06-04 23:05:00|13496.8|13494.7|13495.7|13493.6|13497.1|13495.5|13495.2|13493.1|160
1591312200000|2020-06-04 23:10:00|13495.5|13493.4|13494.6|13492.5|13496.3|13494.2|13494.4|13492.3|149
1591312500000|2020-06-04 23:15:00|13494.5|13492.4|13492.3|13490.2|13495.7|13493.6|13491|13489.2|263
1591312800000|2020-06-04 23:20:00|13492.4|13490.3|13494.6|13492.5|13495.3|13493.2|13492.2|13490.1|291
1591313100000|2020-06-04 23:25:00|13494.7|13492.6|13493.9|13491.8|13495|13492.9|13493.5|13491.4|186
1591313400000|2020-06-04 23:30:00|13494|13491.9|13496.1|13494|13496.6|13494.5|13494|13491.9|189
1591313700000|2020-06-04 23:35:00|13496.5|13494.4|13497.6|13495.5|13499|13497.2|13496|13493.9|247
1591314000000|2020-06-04 23:40:00|13497.7|13495.6|13498.8|13496.7|13499.8|13497.7|13497.3|13495.2|281
1591314300000|2020-06-04 23:45:00|13498.9|13496.8|13502.4|13500.3|13503.7|13501.6|13498.9|13496.8|287
1591314600000|2020-06-04 23:50:00|13502.5|13500.4|13501.1|13499|13504.4|13502.3|13500.8|13498.7|295
1591314900000|2020-06-04 23:55:00|13501.2|13499.1|13504.2|13502.1|13504.6|13502.5|13500.9|13498.8|332
1591315200000|2020-06-05 00:00:00|13504.5|13502.4|13505.2|13503.1|13508.3|13506.2|13502.4|13500.3|602
1591315500000|2020-06-05 00:05:00|13505|13502.9|13500.7|13498.6|13505.1|13503|13500|13497.9|554
1591315800000|2020-06-05 00:10:00|13500.8|13498.7|13500.9|13498.8|13502.7|13500.6|13499.1|13497|451
1591316100000|2020-06-05 00:15:00|13501|13498.9|13502.6|13500.5|13503.4|13501.7|13498.1|13496|513
1591316400000|2020-06-05 00:20:00|13502.7|13500.6|13505.1|13503|13507.1|13505|13502.6|13500.5|507
1591316700000|2020-06-05 00:25:00|13505.2|13503.1|13505.5|13503.4|13506.3|13504.2|13503.3|13501.4|322
1591317000000|2020-06-05 00:30:00|13505.7|13503.6|13506.5|13504.4|13509.7|13507.8|13505.3|13503.2|392
1591317300000|2020-06-05 00:35:00|13506.4|13504.3|13505.5|13503.4|13507.2|13505.5|13504.4|13502.5|350
1591317600000|2020-06-05 00:40:00|13505.6|13503.5|13503.6|13501.5|13506.4|13504.3|13503|13501.1|407
1591317900000|2020-06-05 00:45:00|13503.7|13501.6|13501.3|13499.2|13504.3|13502.2|13500.4|13498.7|367
1591318200000|2020-06-05 00:50:00|13501.2|13499.1|13504.3|13502.2|13506.5|13504.6|13500.1|13498.2|426
1591318500000|2020-06-05 00:55:00|13504.4|13502.3|13510.9|13508.8|13512.7|13510.6|13504.4|13502.3|525
1591318800000|2020-06-05 01:00:00|13511|13508.9|13504.2|13502.1|13511|13508.9|13500.2|13498.5|548
1591319100000|2020-06-05 01:05:00|13504.3|13502.2|13509|13506.9|13510.6|13509|13504.3|13502.2|447
1591319400000|2020-06-05 01:10:00|13509.1|13507|13512.6|13510.5|13514.2|13512.7|13507.4|13505.7|520
1591319700000|2020-06-05 01:15:00|13512.2|13510.1|13513.1|13511|13513.7|13511.8|13508.3|13506.2|548
1591320000000|2020-06-05 01:20:00|13513|13510.9|13510.1|13508.8|13514|13512.3|13509.3|13507.2|437
1591320300000|2020-06-05 01:25:00|13510.5|13508.4|13509|13506.9|13510.5|13508.4|13507.5|13505.4|458
1591320600000|2020-06-05 01:30:00|13508.9|13506.8|13505.1|13503|13508.9|13506.8|13499.8|13497.9|690
1591320900000|2020-06-05 01:35:00|13505.2|13503.1|13506.9|13504.8|13507.8|13505.7|13504.3|13502.2|510
1591321200000|2020-06-05 01:40:00|13506.8|13504.7|13508.4|13506.3|13508.5|13506.6|13505.4|13503.3|335
1591321500000|2020-06-05 01:45:00|13508.3|13506.2|13509.6|13507.5|13510.4|13508.3|13506.7|13504.6|362
1591321800000|2020-06-05 01:50:00|13509.7|13507.6|13508|13505.9|13510.4|13508.3|13505.7|13503.7|452
1591322100000|2020-06-05 01:55:00|13507.9|13505.8|13507.8|13505.7|13509.4|13507.3|13506.5|13504.4|436
1591322400000|2020-06-05 02:00:00|13507.7|13505.6|13507.5|13505.4|13510.2|13508.1|13506.7|13504.6|355
1591322700000|2020-06-05 02:05:00|13507.3|13505.2|13509.5|13507.4|13510.1|13508|13507|13504.9|274
1591323000000|2020-06-05 02:10:00|13509.6|13507.5|13510.1|13508|13510.9|13509.3|13507.6|13505.5|344
1591323300000|2020-06-05 02:15:00|13510|13507.9|13506.3|13504.2|13510|13507.9|13506|13503.9|349
1591323600000|2020-06-05 02:20:00|13506.4|13504.3|13506.3|13504.2|13507.7|13505.6|13505.3|13503.2|322
1591323900000|2020-06-05 02:25:00|13506.1|13504|13505|13502.9|13507.1|13505.3|13504.7|13502.7|387
1591324200000|2020-06-05 02:30:00|13504.9|13502.8|13500.6|13498.5|13505.2|13503.4|13499.1|13497.2|456
1591324500000|2020-06-05 02:35:00|13500.7|13498.6|13503.5|13501.4|13503.9|13501.9|13499.5|13497.4|416
1591324800000|2020-06-05 02:40:00|13503.4|13501.3|13502.3|13500.2|13503.5|13501.5|13501.4|13499.3|309
1591325100000|2020-06-05 02:45:00|13502.4|13500.3|13501.5|13499.4|13504.4|13502.3|13501.1|13499|302
1591325400000|2020-06-05 02:50:00|13501.4|13499.3|13503.7|13501.6|13505.2|13503.1|13501.3|13499.2|325
1591325700000|2020-06-05 02:55:00|13503.6|13501.5|13502.8|13500.7|13503.8|13501.7|13501.2|13499.1|388
1591326000000|2020-06-05 03:00:00|13502.7|13500.6|13503.7|13501.6|13503.8|13502|13500.9|13499|231
1591326300000|2020-06-05 03:05:00|13503.6|13501.5|13503.3|13501.2|13503.8|13501.9|13502.2|13500.4|333
1591326600000|2020-06-05 03:10:00|13503.2|13501.1|13501.6|13499.5|13504.9|13502.8|13501.5|13499.4|377
1591326900000|2020-06-05 03:15:00|13501.7|13499.6|13499.6|13497.5|13501.9|13499.8|13498.6|13496.5|346
1591327200000|2020-06-05 03:20:00|13499.3|13497.2|13502.1|13500|13502.2|13500.1|13498.7|13496.6|281
1591327500000|2020-06-05 03:25:00|13502|13499.9|13501.8|13499.7|13503.4|13501.6|13501.3|13499.4|382
1591327800000|2020-06-05 03:30:00|13501.9|13499.8|13500.2|13498.1|13503.4|13501.4|13499.5|13497.8|443
1591328100000|2020-06-05 03:35:00|13499.8|13498.5|13500.5|13498.4|13501.5|13499.4|13498.5|13496.9|366
1591328400000|2020-06-05 03:40:00|13500.4|13498.3|13502.2|13500.1|13503.4|13501.5|13499.8|13498|348
1591328700000|2020-06-05 03:45:00|13502.3|13500.2|13502.5|13500.4|13503.6|13501.7|13501|13499.4|329
1591329000000|2020-06-05 03:50:00|13502.4|13500.3|13500.8|13498.7|13502.4|13500.3|13500.3|13498.5|346
1591329300000|2020-06-05 03:55:00|13500.7|13498.6|13498.6|13496.5|13501.5|13499.5|13496.3|13494.2|356
1591329600000|2020-06-05 04:00:00|13498.4|13496.3|13495.8|13493.7|13498.5|13496.4|13495.5|13493.4|372
1591329900000|2020-06-05 04:05:00|13495.9|13493.8|13498.9|13496.8|13499.1|13497.1|13495.2|13493.1|313
1591330200000|2020-06-05 04:10:00|13498.8|13496.7|13499.2|13497.1|13500.5|13498.4|13498|13496.1|288
1591330500000|2020-06-05 04:15:00|13499.1|13497|13497.7|13495.6|13499.2|13497.1|13497.5|13495.4|256
1591330800000|2020-06-05 04:20:00|13497.8|13495.7|13495.4|13494.1|13497.9|13496.2|13494.4|13492.3|291
1591331100000|2020-06-05 04:25:00|13495.8|13493.7|13489.8|13487.7|13495.8|13493.7|13487.2|13485.1|616
1591331400000|2020-06-05 04:30:00|13489.7|13487.6|13488.1|13486|13490|13487.9|13487|13484.9|460
1591331700000|2020-06-05 04:35:00|13488.2|13486.1|13486.8|13484.7|13491.1|13489|13486.5|13484.4|342
1591332000000|2020-06-05 04:40:00|13486.6|13484.5|13487.4|13485.3|13487.5|13485.5|13484.7|13483.1|378
1591332300000|2020-06-05 04:45:00|13487.5|13485.4|13486.8|13484.7|13488.9|13487.3|13485.6|13483.5|313
1591332600000|2020-06-05 04:50:00|13486.5|13485.2|13488.8|13486.7|13489.2|13487.4|13484.9|13483.2|287
1591332900000|2020-06-05 04:55:00|13488.9|13486.8|13491|13488.9|13491.9|13489.8|13488.4|13486.4|372
1591333200000|2020-06-05 05:00:00|13491.1|13489|13490.3|13488.2|13492.2|13490.6|13488.2|13486.2|408
1591333500000|2020-06-05 05:05:00|13490.4|13488.3|13492.8|13490.7|13493.1|13491|13489.8|13487.9|376
1591333800000|2020-06-05 05:10:00|13492.9|13490.8|13492.1|13490|13493.3|13491.2|13488.9|13487.2|319
1591334100000|2020-06-05 05:15:00|13491.9|13489.8|13495.7|13493.6|13496.9|13495.2|13491.3|13489.6|372
1591334400000|2020-06-05 05:20:00|13495.8|13493.7|13493.3|13491.2|13496.2|13494.1|13493|13491|219
1591334700000|2020-06-05 05:25:00|13493.4|13491.3|13493|13490.9|13493.6|13491.5|13490.8|13489.1|255
1591335000000|2020-06-05 05:30:00|13492.9|13490.8|13494.1|13492|13494.2|13492.6|13491.9|13489.8|289
1591335300000|2020-06-05 05:35:00|13494.2|13492.1|13492.5|13491.2|13495.6|13493.8|13490.7|13489|320
1591335600000|2020-06-05 05:40:00|13492.6|13491.3|13493.3|13491.2|13494.8|13493.2|13492.5|13490.6|289
1591335900000|2020-06-05 05:45:00|13493|13491.7|13487.4|13485.3|13495.2|13493.6|13484.8|13482.7|596
1591336200000|2020-06-05 05:50:00|13487.3|13485.2|13480.6|13478.5|13489.4|13487.6|13479|13476.9|730
1591336500000|2020-06-05 05:55:00|13480.4|13478.3|13476.6|13474.5|13480.5|13478.4|13476|13474.2|804
1591336800000|2020-06-05 06:00:00|13476.7|13474.6|13477.3|13475.2|13478.5|13476.6|13472.6|13470.9|906
1591337100000|2020-06-05 06:05:00|13477.1|13475|13478.5|13476.4|13479.5|13477.4|13474.9|13472.8|611
1591337400000|2020-06-05 06:10:00|13478.4|13476.3|13481.3|13479.2|13483.5|13481.4|13478.2|13476.1|596
1591337700000|2020-06-05 06:15:00|13481|13478.9|13476.6|13474.5|13481.6|13479.9|13472.6|13470.7|647
1591338000000|2020-06-05 06:20:00|13476.7|13474.6|13481.2|13479.1|13483.5|13481.7|13475.9|13473.8|561
1591338300000|2020-06-05 06:25:00|13481.1|13479|13478.6|13476.5|13484.3|13482.6|13478.6|13476.5|434
1591338600000|2020-06-05 06:30:00|13478.7|13476.6|13480.9|13479.6|13483.6|13482.2|13478.6|13476.5|503
1591338900000|2020-06-05 06:35:00|13481|13479.7|13483.8|13481.7|13485.3|13483.4|13477.9|13476.2|591
1591339200000|2020-06-05 06:40:00|13483.5|13482.2|13487.4|13486.1|13488.8|13487.3|13483.5|13481.8|442
1591339500000|2020-06-05 06:45:00|13487.5|13486.2|13486.9|13484.8|13490.1|13488.3|13486.3|13484.6|410
1591339800000|2020-06-05 06:50:00|13487|13484.9|13494|13491.9|13494.2|13492.4|13486.2|13484.1|504
1591340100000|2020-06-05 06:55:00|13493.9|13491.8|13490.2|13488.1|13494|13492.4|13489.6|13487.7|538
1591340400000|2020-06-05 07:00:00|13490.3|13488.2|13489|13486.9|13492.1|13490.3|13484|13482.3|742
1591340700000|2020-06-05 07:05:00|13488.9|13486.8|13487.3|13486|13493.3|13491.6|13486.7|13485.4|655
1591341000000|2020-06-05 07:10:00|13487.5|13486.2|13477.9|13476.6|13487.9|13486.2|13477.5|13476.2|668
1591341300000|2020-06-05 07:15:00|13478|13476.7|13477|13475.7|13482.3|13480.8|13475.9|13474.6|607
1591341600000|2020-06-05 07:20:00|13476.9|13475.6|13476.1|13474.8|13477.5|13476.2|13471.1|13469.7|519
1591341900000|2020-06-05 07:25:00|13476|13474.7|13479.1|13477.8|13480.2|13478.9|13473.8|13472.4|661
1591342200000|2020-06-05 07:30:00|13479|13477.7|13474.6|13472.5|13479|13477.7|13472.3|13470.9|601
1591342500000|2020-06-05 07:35:00|13474.7|13472.6|13470.5|13469.2|13474.7|13473.2|13466.6|13465|737
1591342800000|2020-06-05 07:40:00|13470.9|13468.8|13464.9|13463.6|13471.4|13470.1|13461.7|13460.4|624
1591343100000|2020-06-05 07:45:00|13464.8|13463.5|13465.9|13464.6|13466.4|13465.1|13462|13460.7|671
1591343400000|2020-06-05 07:50:00|13465.8|13464.5|13469.5|13468.2|13469.9|13468.6|13465.8|13464.2|636
1591343700000|2020-06-05 07:55:00|13469.4|13468.1|13466.6|13464.5|13469.9|13468.6|13464.9|13463.6|587
1591344000000|2020-06-05 08:00:00|13467|13464.9|13463.1|13461.8|13467|13465.5|13461.6|13459.8|558
1591344300000|2020-06-05 08:05:00|13463.2|13461.9|13466.8|13465.5|13467.2|13465.6|13461.3|13460|538
1591344600000|2020-06-05 08:10:00|13466.9|13465.6|13466.1|13464.8|13468.5|13466.8|13465|13463.4|605
1591344900000|2020-06-05 08:15:00|13466|13464.7|13471.9|13470.6|13474.7|13473.1|13465.4|13464.1|594
1591345200000|2020-06-05 08:20:00|13472|13470.7|13468.6|13467.3|13472.4|13470.9|13466.7|13465.4|425
1591345500000|2020-06-05 08:25:00|13468.5|13467.2|13473.6|13472.3|13475|13473.3|13466.1|13464.8|556
1591345800000|2020-06-05 08:30:00|13473.5|13472.2|13469.7|13468.4|13474|13472.6|13468.6|13467.3|463
1591346100000|2020-06-05 08:35:00|13469.6|13468.3|13468.7|13467.4|13470.5|13468.9|13468.2|13466.9|391
1591346400000|2020-06-05 08:40:00|13468.8|13467.5|13466|13464.7|13470.1|13468.8|13465.9|13464.6|338
1591346700000|2020-06-05 08:45:00|13466.1|13464.8|13467.9|13466.6|13470.1|13468.8|13466|13464.7|327
1591347000000|2020-06-05 08:50:00|13467.8|13466.5|13485.7|13483.6|13492.7|13490.6|13467.7|13466.4|932
1591347300000|2020-06-05 08:55:00|13485.6|13483.5|13480.3|13478.2|13488.9|13487|13479.7|13478.2|801
1591347600000|2020-06-05 09:00:00|13480.4|13478.3|13481.7|13480.4|13485.8|13483.9|13478|13476.7|650
1591347900000|2020-06-05 09:05:00|13481.8|13480.5|13481.2|13479.9|13483|13481.5|13478.4|13476.8|621
1591348200000|2020-06-05 09:10:00|13481.3|13480|13476.8|13475.5|13481.3|13480|13474.3|13473|589
1591348500000|2020-06-05 09:15:00|13476.7|13475.4|13478.1|13476.8|13480.1|13478.8|13474.5|13473.2|532
1591348800000|2020-06-05 09:20:00|13478|13476.7|13484.9|13483.6|13486.6|13485|13477.9|13476.6|609
1591349100000|2020-06-05 09:25:00|13485.1|13483.8|13487.9|13486.6|13492.6|13491|13483.9|13482.2|772
1591349400000|2020-06-05 09:30:00|13488.1|13486.8|13492|13490.7|13495.1|13493.2|13486.3|13485|693
1591349700000|2020-06-05 09:35:00|13491.9|13490.6|13485.8|13484.5|13495|13493.4|13485.5|13483.7|528
1591350000000|2020-06-05 09:40:00|13485.7|13484.4|13490.5|13489.2|13492.4|13490.7|13485.7|13484.4|512
1591350300000|2020-06-05 09:45:00|13490.4|13489.1|13494.2|13492.9|13494.9|13493.3|13489|13487.4|517
1591350600000|2020-06-05 09:50:00|13494.3|13493|13491.3|13490|13495.1|13493.8|13490.3|13488.9|449
1591350900000|2020-06-05 09:55:00|13491.4|13490.1|13488|13486.7|13492.9|13491.6|13486.9|13485.2|297
1591351200000|2020-06-05 10:00:00|13487.8|13486.5|13492.4|13491.1|13495.2|13493.9|13487.8|13486.5|331
1591351500000|2020-06-05 10:05:00|13492.3|13491|13501.5|13500.2|13501.8|13500.5|13492.3|13491|551
1591351800000|2020-06-05 10:10:00|13501.4|13500.1|13499.8|13498.5|13503.4|13501.6|13497.4|13495.5|545
1591352100000|2020-06-05 10:15:00|13500.2|13498.1|13501.6|13500.3|13504.1|13502.8|13498.7|13497.1|492
1591352400000|2020-06-05 10:20:00|13501.7|13500.4|13501.7|13500.4|13504.8|13503.1|13498.1|13496.5|461
1591352700000|2020-06-05 10:25:00|13501.8|13500.5|13498.5|13497.2|13503.4|13502.1|13496.9|13495.3|573
1591353000000|2020-06-05 10:30:00|13498.4|13497.1|13493.1|13491|13499.7|13498|13492.7|13490.6|513
1591353300000|2020-06-05 10:35:00|13493|13490.9|13492.5|13490.4|13494.7|13493|13491.6|13489.9|548
1591353600000|2020-06-05 10:40:00|13492.2|13490.9|13490.7|13489.4|13494.8|13492.9|13489.5|13488|488
1591353900000|2020-06-05 10:45:00|13490.6|13489.3|13487.6|13486.3|13491|13489.7|13487|13485.7|456
1591354200000|2020-06-05 10:50:00|13487.2|13485.9|13481.4|13480.1|13487.3|13486|13481.3|13480|405
1591354500000|2020-06-05 10:55:00|13481.3|13480|13481.7|13480.4|13483.7|13482.4|13479.7|13478.4|370
1591354800000|2020-06-05 11:00:00|13481.2|13479.9|13479.7|13478.4|13481.5|13479.9|13476.7|13474.9|448
1591355100000|2020-06-05 11:05:00|13479.8|13478.5|13477.9|13476.6|13480.6|13479.3|13476.7|13475.4|506
1591355400000|2020-06-05 11:10:00|13477.8|13476.5|13482.4|13480.3|13482.7|13481.4|13475.3|13474|441
1591355700000|2020-06-05 11:15:00|13482.3|13480.2|13478.5|13477.2|13484.3|13482.4|13478.4|13477.1|446
1591356000000|2020-06-05 11:20:00|13478.6|13477.3|13481.3|13480|13482.4|13481.1|13476.8|13475.3|380
1591356300000|2020-06-05 11:25:00|13481|13479.7|13472.6|13471.3|13482.5|13481.2|13471.3|13469.7|451
1591356600000|2020-06-05 11:30:00|13472.7|13471.4|13467.8|13466.5|13474.4|13472.3|13466.6|13465.3|451
1591356900000|2020-06-05 11:35:00|13467.7|13466.4|13469.2|13467.9|13471.6|13469.9|13466.8|13465.5|425
1591357200000|2020-06-05 11:40:00|13468.8|13467.5|13458.7|13457.4|13470.5|13468.9|13458.6|13457.3|591
1591357500000|2020-06-05 11:45:00|13458.6|13457.3|13443.2|13441.1|13458.6|13457.3|13440.2|13438.3|680
1591357800000|2020-06-05 11:50:00|13443.1|13441|13442.5|13440.4|13447.6|13446|13441.4|13439.3|475
1591358100000|2020-06-05 11:55:00|13442.4|13440.3|13447.7|13445.6|13448|13446.3|13440.6|13439.2|588
1591358400000|2020-06-05 12:00:00|13447.3|13446|13446.7|13445.4|13453|13451.5|13446.7|13445.2|621
1591358700000|2020-06-05 12:05:00|13446.8|13445.5|13450.1|13448|13450.8|13449.5|13445.5|13444.2|716
1591359000000|2020-06-05 12:10:00|13450|13447.9|13448.5|13447.2|13450.4|13448.7|13445|13443.3|536
1591359300000|2020-06-05 12:15:00|13448.1|13446.8|13450.4|13448.3|13453|13451.3|13444.7|13442.7|724
1591359600000|2020-06-05 12:20:00|13449|13447.7|13443.8|13441.7|13451.1|13449.4|13441.7|13440.2|775
1591359900000|2020-06-05 12:25:00|13443.9|13441.8|13444.3|13437.8|13445.5|13443.5|13441|13437|566
1591360200000|2020-06-05 12:30:00|13444.7|13437.7|13418.7|13416.6|13445.8|13440.3|13394.7|13392.3|1279
1591360500000|2020-06-05 12:35:00|13418.8|13416.7|13409.3|13407.2|13421.6|13419.5|13409.2|13407.1|1753
1591360800000|2020-06-05 12:40:00|13408.9|13406.8|13437.3|13435.2|13437.7|13435.6|13408.9|13406.8|1523
1591361100000|2020-06-05 12:45:00|13437.4|13435.3|13457|13454.9|13457.4|13455.3|13421.4|13419.3|1453
1591361400000|2020-06-05 12:50:00|13457.1|13455|13447.9|13445.8|13465.6|13463.5|13447.4|13445.3|1529
1591361700000|2020-06-05 12:55:00|13448.2|13446.1|13449.4|13447.3|13460.2|13458.1|13446.8|13444.7|1450
1591362000000|2020-06-05 13:00:00|13449|13446.9|13446.5|13444.4|13454.4|13452.3|13445.3|13443.3|1488
1591362300000|2020-06-05 13:05:00|13446.6|13444.5|13437|13434.9|13448.2|13446.1|13435.1|13433.1|1544
1591362600000|2020-06-05 13:10:00|13437.3|13435.2|13420.4|13418.3|13441|13438.9|13419.8|13417.7|1475
1591362900000|2020-06-05 13:15:00|13420.5|13418.4|13417.3|13415.2|13426.9|13424.8|13415.5|13413.4|1351
1591363200000|2020-06-05 13:20:00|13417.4|13415.3|13423.3|13421.2|13428.7|13426.6|13412.2|13409.1|876
1591363500000|2020-06-05 13:25:00|13423.1|13421|13414.5|13412.4|13423.8|13421.7|13412.1|13410|832
1591363800000|2020-06-05 13:30:00|13414.7|13412.6|13402.4|13400.3|13415.9|13413.9|13400.3|13398.2|982
1591364100000|2020-06-05 13:35:00|13401.7|13399.6|13394.3|13392.2|13402.3|13400.2|13393.2|13391.1|971
1591364400000|2020-06-05 13:40:00|13394.2|13392.1|13406.6|13404.5|13412.8|13410.7|13392.6|13390.5|886
1591364700000|2020-06-05 13:45:00|13406.7|13404.6|13425.9|13424.6|13426.3|13424.6|13404.3|13402.2|613
1591365000000|2020-06-05 13:50:00|13426.1|13424|13428.6|13426.5|13436.1|13434|13426.1|13424|407
1591365300000|2020-06-05 13:55:00|13428.7|13426.6|13442|13440.1|13443.5|13441.6|13428.7|13426.6|258
1591365600000|2020-06-05 14:00:00|13441.7|13439.7|13445.8|13443.7|13448.3|13446.4|13439.2|13437.1|402
1591365900000|2020-06-05 14:05:00|13446|13443.9|13438.3|13436.2|13446.5|13444.4|13427.7|13425.6|449
1591366200000|2020-06-05 14:10:00|13438.2|13436.1|13439.4|13437.3|13445.1|13443|13436.8|13434.7|456
1591366500000|2020-06-05 14:15:00|13439.6|13437.5|13429.2|13427.1|13442|13439.9|13427.4|13425.3|460
1591366800000|2020-06-05 14:20:00|13429.3|13427.2|13424.7|13422.6|13431.6|13429.5|13423.5|13421.4|448
1591367100000|2020-06-05 14:25:00|13424.8|13422.7|13434.9|13432.8|13437.3|13435.2|13423.4|13421.3|434
1591367400000|2020-06-05 14:30:00|13435.2|13433.1|13431.1|13429|13436.4|13434.3|13425|13422.9|432
1591367700000|2020-06-05 14:35:00|13432.3|13430.2|13425.4|13424.1|13432.7|13430.6|13423.6|13421.5|449
1591368000000|2020-06-05 14:40:00|13425.3|13424|13427.6|13425.5|13432.6|13430.5|13424.4|13422.3|455
1591368300000|2020-06-05 14:45:00|13427.3|13425.2|13425.4|13423.3|13431.2|13429.2|13419.6|13417.5|445
1591368600000|2020-06-05 14:50:00|13425.1|13423|13422.9|13420.8|13429.7|13427.6|13418.8|13416.7|450
1591368900000|2020-06-05 14:55:00|13423.1|13421|13411.5|13410.2|13423.1|13421|13409.6|13408.2|463
1591369200000|2020-06-05 15:00:00|13412.4|13410.3|13403.8|13401.7|13412.4|13410.3|13401.1|13399.8|418
1591369500000|2020-06-05 15:05:00|13403.7|13401.6|13411.5|13409.4|13413.4|13411.3|13401.4|13399.3|418
1591369800000|2020-06-05 15:10:00|13411.4|13409.3|13412.8|13410.7|13418.8|13417|13411.1|13409|414
1591370100000|2020-06-05 15:15:00|13412.5|13410.4|13410.9|13408.8|13415.1|13413|13408.2|13406.1|377
1591370400000|2020-06-05 15:20:00|13410.8|13408.7|13400.8|13398.7|13411.6|13409.5|13398.8|13396.7|413
1591370700000|2020-06-05 15:25:00|13400.7|13398.6|13407.9|13405.8|13408.2|13406.1|13395.3|13393.2|426
1591371000000|2020-06-05 15:30:00|13406.8|13404.7|13409.7|13407.6|13410.6|13408.5|13404.7|13403|394
1591371300000|2020-06-05 15:35:00|13409.8|13407.7|13409.2|13407.1|13412.9|13410.8|13408.5|13406.4|364
1591371600000|2020-06-05 15:40:00|13409.6|13407.5|13410.6|13408.5|13412|13409.9|13409.1|13407|376
1591371900000|2020-06-05 15:45:00|13410.7|13408.6|13413.5|13411.4|13414.3|13412.2|13408.6|13406.5|386
1591372200000|2020-06-05 15:50:00|13413.3|13411.2|13416.6|13414.5|13419.6|13417.5|13411.7|13409.6|357
1591372500000|2020-06-05 15:55:00|13416.7|13414.6|13422.3|13420.2|13426.5|13424.4|13415.2|13413.1|382
1591372800000|2020-06-05 16:00:00|13422.2|13420.1|13421.9|13419.8|13423.2|13421.1|13417.2|13415.1|374
1591373100000|2020-06-05 16:05:00|13421.6|13419.5|13425.3|13423.2|13425.3|13423.2|13417.9|13415.8|336
1591373400000|2020-06-05 16:10:00|13425.5|13423.4|13430.3|13428.2|13430.6|13428.5|13421.9|13419.8|359
1591373700000|2020-06-05 16:15:00|13430.4|13428.3|13433.4|13431.3|13435.5|13433.4|13427.8|13425.7|372
1591374000000|2020-06-05 16:20:00|13433.7|13431.6|13431.9|13429.8|13433.8|13431.7|13427.9|13425.8|359
1591374300000|2020-06-05 16:25:00|13432.4|13430.3|13426.9|13424.8|13434.4|13432.3|13425.9|13423.8|358
1591374600000|2020-06-05 16:30:00|13427.3|13425.2|13425.2|13423.1|13427.7|13425.6|13424.2|13422.1|336
1591374900000|2020-06-05 16:35:00|13425.1|13423|13431.4|13429.3|13432.9|13430.8|13424.4|13422.3|326
1591375200000|2020-06-05 16:40:00|13431.5|13429.4|13431.1|13429|13432.9|13431.1|13429.5|13427.4|347
1591375500000|2020-06-05 16:45:00|13430.3|13428.2|13430.2|13428.1|13430.9|13428.8|13428.2|13426.1|345
1591375800000|2020-06-05 16:50:00|13430.3|13428.2|13429.1|13427|13434.1|13432|13427.1|13425|323
1591376100000|2020-06-05 16:55:00|13429.6|13427.5|13431.5|13429.4|13432.3|13430.2|13429.2|13427.1|359
1591376400000|2020-06-05 17:00:00|13431.6|13429.5|13431.7|13429.6|13434.7|13432.6|13430.2|13428.1|331
1591376700000|2020-06-05 17:05:00|13431.5|13429.4|13432.2|13430.1|13433|13430.9|13430.1|13428.1|272
1591377000000|2020-06-05 17:10:00|13432.1|13430|13435.1|13433|13435.3|13433.5|13431.8|13429.8|334
1591377300000|2020-06-05 17:15:00|13435|13432.9|13431.8|13429.7|13435.5|13433.4|13430.7|13428.6|289
1591377600000|2020-06-05 17:20:00|13431.5|13429.4|13431.9|13429.8|13432.4|13430.3|13429.1|13427|330
1591377900000|2020-06-05 17:25:00|13432.1|13430|13435.5|13433.4|13436.7|13434.8|13431.5|13429.4|310
1591378200000|2020-06-05 17:30:00|13435.4|13433.3|13440.7|13438.6|13441.3|13439.2|13433.8|13431.7|356
1591378500000|2020-06-05 17:35:00|13440.8|13438.7|13438.7|13436.6|13440.9|13438.8|13436.7|13434.6|348
1591378800000|2020-06-05 17:40:00|13438.6|13436.5|13433.7|13431.6|13439.4|13437.3|13433.2|13431.2|306
1591379100000|2020-06-05 17:45:00|13433.4|13431.3|13432.4|13430.3|13435.5|13433.5|13431.2|13429.1|316
1591379400000|2020-06-05 17:50:00|13432.3|13430.2|13430.6|13428.5|13434.8|13432.9|13430|13428.2|288
1591379700000|2020-06-05 17:55:00|13430.3|13428.2|13434.3|13432.2|13434.8|13433|13429.8|13427.7|310
1591380000000|2020-06-05 18:00:00|13434|13431.9|13438.2|13436.1|13439.3|13437.5|13432|13430.1|351
1591380300000|2020-06-05 18:05:00|13437.9|13436.6|13446.4|13444.3|13447.5|13445.4|13437.3|13435.2|350
1591380600000|2020-06-05 18:10:00|13446.6|13444.5|13440.6|13438.5|13446.8|13444.7|13439.6|13437.5|276
1591380900000|2020-06-05 18:15:00|13440.2|13438.1|13442|13439.9|13443|13440.9|13439.3|13437.2|308
1591381200000|2020-06-05 18:20:00|13441.7|13439.6|13440.5|13438.4|13443.7|13441.6|13438.8|13436.7|292
1591381500000|2020-06-05 18:25:00|13440.4|13438.3|13439.5|13437.4|13442.7|13440.6|13438.5|13436.8|316
1591381800000|2020-06-05 18:30:00|13439.4|13437.3|13443.3|13441.2|13444.5|13442.4|13436.9|13434.8|348
1591382100000|2020-06-05 18:35:00|13443.4|13441.3|13442.2|13440.1|13448.9|13447|13439.7|13437.6|389
1591382400000|2020-06-05 18:40:00|13441.9|13439.8|13434.8|13432.7|13441.9|13439.8|13434.1|13432.3|342
1591382700000|2020-06-05 18:45:00|13434.5|13432.4|13436|13433.9|13437.7|13435.6|13432.8|13430.7|324
1591383000000|2020-06-05 18:50:00|13435.8|13433.7|13435.4|13433.3|13437.4|13435.3|13432.9|13430.8|375
1591383300000|2020-06-05 18:55:00|13434.7|13432.6|13434.9|13432.8|13437.8|13435.7|13433.1|13431|369
1591383600000|2020-06-05 19:00:00|13434.4|13432.3|13435.2|13433.1|13436.5|13434.5|13432.4|13430.3|360
1591383900000|2020-06-05 19:05:00|13434.4|13432.3|13440.1|13438|13441.9|13439.8|13434.1|13432|357
1591384200000|2020-06-05 19:10:00|13439.8|13437.7|13440.2|13438.1|13441.6|13439.7|13437.9|13435.8|415
1591384500000|2020-06-05 19:15:00|13439.8|13437.7|13433.7|13431.6|13441|13438.9|13432.3|13430.2|655
1591384800000|2020-06-05 19:20:00|13433.5|13431.4|13437|13434.9|13440.2|13438.1|13432.2|13430.2|723
1591385100000|2020-06-05 19:25:00|13436.9|13434.8|13436.1|13434|13437.7|13435.6|13434.2|13432.1|521
1591385400000|2020-06-05 19:30:00|13435.8|13433.7|13439.1|13437|13439.7|13437.6|13434.3|13432.2|720
1591385700000|2020-06-05 19:35:00|13439|13436.9|13443|13440.9|13444.4|13442.3|13437.7|13435.6|628
1591386000000|2020-06-05 19:40:00|13442.9|13440.8|13443.5|13441.4|13445.8|13443.7|13440.8|13438.7|644
1591386300000|2020-06-05 19:45:00|13443|13440.9|13444|13441.9|13447|13445|13442.5|13440.4|622
1591386600000|2020-06-05 19:50:00|13442.9|13440.8|13447|13444.9|13449.5|13447.4|13441.9|13439.8|715
1591386900000|2020-06-05 19:55:00|13446.9|13444.8|13448.5|13446.4|13448.7|13446.6|13443.1|13441|673
1591387200000|2020-06-05 20:00:00|13448.1|13446|13446.9|13444.8|13450.8|13448.7|13445.3|13443.2|637
1591387500000|2020-06-05 20:05:00|13446.8|13444.7|13445.3|13443.2|13449.3|13447.2|13443.8|13441.7|474
1591387800000|2020-06-05 20:10:00|13445|13442.9|13441.6|13439.5|13445.7|13443.6|13441.2|13439.1|530
1591388100000|2020-06-05 20:15:00|13441.8|13439.7|13443.5|13441.4|13447|13444.9|13441.2|13439.1|274
1591388400000|2020-06-05 20:20:00|13443.6|13441.5|13440.4|13438.3|13444.1|13442|13439.7|13437.6|243
1591388700000|2020-06-05 20:25:00|13440.3|13438.2|13436.6|13434.5|13441.8|13439.7|13435.5|13433.4|299
1591389000000|2020-06-05 20:30:00|13436.4|13434.3|13435.5|13433.4|13438.7|13436.6|13434.7|13432.6|395
1591389300000|2020-06-05 20:35:00|13435|13432.9|13434.4|13432.3|13436.1|13434|13433.6|13431.5|298
1591389600000|2020-06-05 20:40:00|13434.2|13432.1|13433.4|13431.3|13434.7|13432.7|13430|13427.9|306
1591389900000|2020-06-05 20:45:00|13433.3|13431.2|13430.9|13428.8|13435.3|13433.2|13429.8|13427.7|399
1591390200000|2020-06-05 20:50:00|13430.8|13428.7|13427.3|13425.2|13431.9|13429.8|13427.3|13425|463
1591390500000|2020-06-05 20:55:00|13427.1|13425|13424.4|13419.7|13431.9|13428.3|13422.5|13418.2|386
1591560000000|2020-06-07 20:00:00|13413.5|13407.5|13412.1|13409|13416.5|13409|13412.1|13407.1|9
1591560300000|2020-06-07 20:05:00|13416.1|13407.5|13411.5|13406|13418.8|13413.3|13411.1|13405.7|20
1591560600000|2020-06-07 20:10:00|13416.3|13410.8|13412.1|13409|13416.3|13410.8|13412.1|13405.5|10
1591560900000|2020-06-07 20:15:00|13412.5|13409.4|13412.1|13409|13413.9|13409.4|13411.3|13405.6|7
1591561200000|2020-06-07 20:20:00|13412|13408.9|13417.5|13405.7|13417.5|13409|13411.9|13405.3|6
1591561500000|2020-06-07 20:25:00|13417.1|13406.2|13417.5|13405.7|13417.9|13406.2|13417.1|13405.2|10
1591561800000|2020-06-07 20:30:00|13412.1|13409|13417.5|13405.7|13417.5|13409|13412.1|13405.7|2
1591562100000|2020-06-07 20:35:00|13417.1|13406.2|13417.5|13405.7|13417.9|13406.2|13417.1|13405.2|11
1591562400000|2020-06-07 20:40:00|13417.1|13406.2|13417.5|13405.7|13417.9|13406.2|13417.1|13405.2|8
1591562700000|2020-06-07 20:45:00|13412.1|13409|13417.5|13405.7|13417.5|13409.1|13412|13405.7|6
1591563000000|2020-06-07 20:50:00|13417.9|13405.2|13416.3|13410.8|13420|13410.8|13416.3|13405.2|13
1591563300000|2020-06-07 20:55:00|13420.4|13407.4|13412.3|13409.2|13422.8|13412.6|13407.2|13402.3|56
1591563600000|2020-06-07 21:00:00|13419|13406|13414.2|13408.6|13419|13412.1|13412|13405.6|104
1591563900000|2020-06-07 21:05:00|13412.7|13406.6|13431.9|13418.9|13433.1|13420.1|13405.8|13399.5|359
1591564200000|2020-06-07 21:10:00|13431.3|13418.3|13422.5|13410.5|13434.5|13421.5|13414.1|13407.6|255
1591564500000|2020-06-07 21:15:00|13422.6|13410.6|13426.9|13414.9|13432|13420|13418.4|13409.6|268
1591564800000|2020-06-07 21:20:00|13426.2|13414.2|13423.7|13412.3|13427|13415|13417.2|13410.9|141
1591565100000|2020-06-07 21:25:00|13423.6|13411.8|13419.4|13412.4|13424.3|13414.6|13417.3|13409|115
1591565400000|2020-06-07 21:30:00|13419.2|13412.2|13420.1|13413.1|13421.7|13414.7|13417.9|13410.9|125
1591565700000|2020-06-07 21:35:00|13420.4|13413.4|13413.8|13406.8|13421.5|13414.5|13408.8|13403.5|270
1591566000000|2020-06-07 21:40:00|13412.4|13407|13415.4|13408.4|13417.1|13410.1|13412.4|13406.1|133
1591566300000|2020-06-07 21:45:00|13415.3|13408.5|13414.2|13407.9|13415.4|13409.6|13413|13406.9|149
1591566600000|2020-06-07 21:50:00|13414.1|13408.4|13414.5|13407.5|13415.4|13409.7|13412.9|13406.9|153
1591566900000|2020-06-07 21:55:00|13414.6|13407.6|13414.4|13407.4|13415.2|13410.1|13412.3|13406.9|99
1591567200000|2020-06-07 22:00:00|13414.5|13407.5|13419.1|13415.5|13421.6|13417.2|13414.5|13407.5|536
1591567500000|2020-06-07 22:05:00|13418.5|13415.3|13407|13404.9|13420|13416.1|13406.4|13403.8|537
1591567800000|2020-06-07 22:10:00|13406.9|13404.8|13402.5|13400.4|13407.8|13405.7|13402.5|13399.9|270
1591568100000|2020-06-07 22:15:00|13402.7|13400.6|13402.5|13400.4|13403.7|13401.4|13402.1|13399.5|261
1591568400000|2020-06-07 22:20:00|13402.1|13400|13402|13399.9|13403.7|13401.5|13401.4|13399.1|311
1591568700000|2020-06-07 22:25:00|13402.1|13400|13402.7|13400.4|13403|13400.9|13401.9|13399.8|119
1591569000000|2020-06-07 22:30:00|13403.5|13401.4|13405.8|13403.7|13406.8|13404.6|13402.5|13400|253
1591569300000|2020-06-07 22:35:00|13405.7|13403.6|13405.9|13402.9|13406.8|13404.5|13405.2|13402.7|182
1591569600000|2020-06-07 22:40:00|13405.6|13403.3|13404.9|13402.8|13405.8|13403.7|13403.8|13401.7|171
1591569900000|2020-06-07 22:45:00|13404.8|13402.7|13405.4|13403.3|13406|13403.9|13404|13401.8|153
1591570200000|2020-06-07 22:50:00|13405.3|13403.2|13408.2|13406.1|13408.8|13407|13405.3|13403.2|227
1591570500000|2020-06-07 22:55:00|13408.1|13406|13411.4|13409.3|13411.4|13409.3|13406.4|13403.9|224
1591570800000|2020-06-07 23:00:00|13411.2|13409.9|13408.9|13406.8|13414.1|13412.5|13408.5|13406.7|238
1591571100000|2020-06-07 23:05:00|13408.8|13406.7|13404|13401.9|13408.9|13406.8|13402.8|13400.8|228
1591571400000|2020-06-07 23:10:00|13403.9|13401.8|13403|13400.9|13404.3|13402.2|13402.3|13400.7|127
1591571700000|2020-06-07 23:15:00|13402.9|13400.8|13403.4|13401.3|13404.2|13402.1|13402.5|13400.4|186
1591572000000|2020-06-07 23:20:00|13403.5|13401.4|13405.7|13403.6|13406.1|13404.1|13403.3|13401.2|142
1591572300000|2020-06-07 23:25:00|13405.6|13403.5|13404.7|13403.4|13406.2|13404.5|13404.1|13402.5|126
1591572600000|2020-06-07 23:30:00|13404.8|13403.5|13403.3|13402|13405.2|13403.9|13402.7|13401|181
1591572900000|2020-06-07 23:35:00|13403.4|13402.1|13404.6|13402.5|13405.1|13403.2|13402.6|13400.5|226
1591573200000|2020-06-07 23:40:00|13404.7|13402.6|13401.7|13399.6|13405.2|13403.5|13401.1|13399.4|217
1591573500000|2020-06-07 23:45:00|13401.6|13399.5|13403.1|13401|13405.2|13403.1|13401.6|13399.5|197
1591573800000|2020-06-07 23:50:00|13403|13400.9|13396.2|13394.1|13403.4|13401.4|13396.1|13394|160
1591574100000|2020-06-07 23:55:00|13396.1|13394|13398.4|13396.3|13398.5|13396.4|13392.8|13390.9|324
1591574400000|2020-06-08 00:00:00|13398.6|13396.5|13412.6|13410.5|13412.7|13410.6|13398.6|13396.5|508
1591574700000|2020-06-08 00:05:00|13412.5|13410.4|13410.8|13408.7|13415.2|13413.1|13407.4|13405.3|458
1591575000000|2020-06-08 00:10:00|13410.7|13408.6|13412.7|13410.6|13412.8|13410.7|13406.4|13404.3|407
1591575300000|2020-06-08 00:15:00|13412.6|13410.5|13415.3|13413.2|13415.7|13413.8|13411.8|13410.1|423
1591575600000|2020-06-08 00:20:00|13415.2|13413.1|13411.5|13409.4|13416|13414.4|13410.4|13408.3|321
1591575900000|2020-06-08 00:25:00|13411.2|13409.9|13408.2|13406.1|13411.8|13410.3|13405.7|13403.6|285
1591576200000|2020-06-08 00:30:00|13408.4|13406.3|13413.9|13411.8|13415.8|13413.7|13408.1|13406.1|380
1591576500000|2020-06-08 00:35:00|13414|13411.9|13418.7|13416.6|13418.8|13416.7|13414|13411.9|357
1591576800000|2020-06-08 00:40:00|13418.8|13416.7|13416.2|13414.1|13419.3|13417.6|13414.3|13412.5|300
1591577100000|2020-06-08 00:45:00|13416|13413.9|13409.9|13408.6|13417.5|13415.4|13409.9|13408.2|358
1591577400000|2020-06-08 00:50:00|13410.3|13408.2|13413.8|13411.7|13414.4|13412.3|13410.2|13408.1|297
1591577700000|2020-06-08 00:55:00|13413.9|13411.8|13415.2|13413.1|13415.4|13413.4|13411.9|13409.8|348
1591578000000|2020-06-08 01:00:00|13415.1|13413|13417.5|13415.4|13419.4|13417.3|13411.3|13409.3|371
1591578300000|2020-06-08 01:05:00|13417.6|13415.5|13419|13416.9|13419.4|13417.3|13415.8|13413.8|321
1591578600000|2020-06-08 01:10:00|13419.1|13417|13430.9|13428.8|13431.1|13429.6|13419|13416.9|447
1591578900000|2020-06-08 01:15:00|13430.6|13429.3|13431.2|13429.1|13432.2|13430.4|13426.3|13424.2|537
1591579200000|2020-06-08 01:20:00|13431.3|13429.2|13429.3|13427.2|13435.7|13433.9|13427.4|13425.3|547
1591579500000|2020-06-08 01:25:00|13429.2|13427.1|13427.3|13425.2|13429.5|13427.9|13424.5|13422.9|429
1591579800000|2020-06-08 01:30:00|13427.1|13425|13430.5|13428.4|13430.7|13428.8|13424.7|13422.6|541
1591580100000|2020-06-08 01:35:00|13430.6|13428.5|13435.1|13433|13436.4|13434.3|13429.8|13428.5|561
1591580400000|2020-06-08 01:40:00|13435.2|13433.1|13434|13431.9|13437.3|13435.2|13432|13429.9|421
1591580700000|2020-06-08 01:45:00|13433.8|13431.7|13429.8|13427.7|13434.6|13432.5|13429.3|13427.3|432
1591581000000|2020-06-08 01:50:00|13429.7|13427.6|13427.1|13425|13430.3|13428.2|13426.7|13424.6|315
1591581300000|2020-06-08 01:55:00|13427.2|13425.1|13428.2|13426.1|13429.1|13427.5|13424.4|13422.7|416
1591581600000|2020-06-08 02:00:00|13427.8|13426.5|13429.5|13427.4|13433.1|13431.3|13427.7|13425.9|459
1591581900000|2020-06-08 02:05:00|13429.6|13427.5|13428.8|13427.5|13431.4|13429.6|13426.2|13424.7|365
1591582200000|2020-06-08 02:10:00|13428.9|13427.6|13429.1|13427.8|13429.7|13428.2|13426.8|13424.9|390
1591582500000|2020-06-08 02:15:00|13429.2|13427.1|13427.7|13425.6|13429.5|13427.5|13425.5|13423.7|321
1591582800000|2020-06-08 02:20:00|13427.6|13425.5|13425|13423.7|13427.9|13426.3|13423.2|13421.4|284
1591583100000|2020-06-08 02:25:00|13425.1|13423.8|13423.8|13421.7|13427.3|13425.2|13423.2|13421.4|333
1591583400000|2020-06-08 02:30:00|13424|13421.9|13423.7|13422.4|13428|13426.3|13422.6|13420.5|456
1591583700000|2020-06-08 02:35:00|13423.8|13422.5|13427.1|13425|13428.3|13426.5|13423.7|13422.3|378
1591584000000|2020-06-08 02:40:00|13427|13424.9|13423.8|13421.7|13430.2|13428.6|13423.6|13421.5|361
1591584300000|2020-06-08 02:45:00|13423.9|13421.8|13420.3|13418.2|13424.3|13422.3|13419.6|13417.5|361
1591584600000|2020-06-08 02:50:00|13420.4|13418.3|13424.1|13422|13425.5|13423.9|13420.3|13418.2|353
1591584900000|2020-06-08 02:55:00|13424|13421.9|13425.9|13423.8|13428.1|13426.2|13423.4|13421.3|239
1591585200000|2020-06-08 03:00:00|13425.6|13423.5|13422.2|13420.1|13426.6|13424.9|13420.4|13418.3|310
1591585500000|2020-06-08 03:05:00|13422.1|13420|13422.3|13420.2|13423.4|13421.6|13420.9|13419.3|396
1591585800000|2020-06-08 03:10:00|13422.4|13420.3|13419.7|13418.4|13424.8|13422.7|13418|13415.9|357
1591586100000|2020-06-08 03:15:00|13419.6|13418.3|13421.9|13419.8|13422.3|13420.5|13419.6|13417.8|203
1591586400000|2020-06-08 03:20:00|13422|13419.9|13421.3|13419.2|13422.3|13420.4|13419.3|13417.6|228
1591586700000|2020-06-08 03:25:00|13421.4|13419.3|13424.7|13422.6|13424.7|13423|13421.3|13419.2|242
1591587000000|2020-06-08 03:30:00|13424.6|13422.5|13424.8|13422.7|13424.9|13423.2|13422.5|13420.6|215
1591587300000|2020-06-08 03:35:00|13424.9|13422.8|13423.8|13421.7|13427|13424.9|13422.1|13420.5|239
1591587600000|2020-06-08 03:40:00|13423.7|13421.6|13423.8|13421.7|13424.7|13423|13422|13420.4|300
1591587900000|2020-06-08 03:45:00|13423.5|13422.2|13425.1|13423|13426.3|13424.6|13423.4|13421.7|329
1591588200000|2020-06-08 03:50:00|13425|13422.9|13425.1|13423|13425.1|13423|13422.4|13420.3|174
1591588500000|2020-06-08 03:55:00|13425|13422.9|13423.8|13421.7|13426.2|13424.2|13422.9|13421.1|278
1591588800000|2020-06-08 04:00:00|13423.9|13421.8|13423.8|13421.7|13426.3|13424.2|13422.5|13420.9|349
1591589100000|2020-06-08 04:05:00|13423.9|13421.8|13425.1|13423|13426.3|13424.6|13422.5|13420.8|238
1591589400000|2020-06-08 04:10:00|13425|13422.9|13424.1|13422|13425.9|13424|13423.9|13421.8|185
1591589700000|2020-06-08 04:15:00|13423.3|13421.6|13423.1|13421|13425.6|13423.5|13421.7|13419.9|178
1591590000000|2020-06-08 04:20:00|13423|13420.9|13424.8|13422.7|13424.9|13423.3|13421.1|13419.4|262
1591590300000|2020-06-08 04:25:00|13425.1|13423.8|13426.7|13424.6|13427.4|13425.7|13424.7|13422.9|216
1591590600000|2020-06-08 04:30:00|13426.8|13424.7|13429.8|13427.7|13429.9|13427.8|13426.4|13424.6|286
1591590900000|2020-06-08 04:35:00|13429.1|13427.8|13428.1|13426|13431.1|13429|13426.8|13425.3|267
1591591200000|2020-06-08 04:40:00|13428|13425.9|13428|13425.9|13430.1|13428.4|13426.6|13424.9|273
1591591500000|2020-06-08 04:45:00|13427.5|13426.2|13427.3|13425.2|13428.5|13426.8|13426.3|13424.6|177
1591591800000|2020-06-08 04:50:00|13427.4|13425.3|13426.3|13424.2|13428.9|13427|13425.7|13423.6|250
1591592100000|2020-06-08 04:55:00|13426.4|13424.3|13427.6|13426.3|13428.1|13426.7|13425.8|13423.9|218
1591592400000|2020-06-08 05:00:00|13427.7|13426.4|13429.8|13427.7|13431.1|13429.3|13427.7|13425.9|286
1591592700000|2020-06-08 05:05:00|13429.2|13427.9|13430|13427.9|13431.1|13429.4|13427.6|13425.9|245
1591593000000|2020-06-08 05:10:00|13429.9|13427.8|13428.1|13426|13431.1|13429.3|13427.6|13425.9|264
1591593300000|2020-06-08 05:15:00|13428.2|13426.1|13427.6|13425.5|13428.6|13426.9|13425.7|13424.3|288
1591593600000|2020-06-08 05:20:00|13427.5|13425.4|13428.5|13427.2|13429.9|13428.2|13426.7|13425|285
1591593900000|2020-06-08 05:25:00|13428.6|13427.3|13431|13428.9|13431.3|13429.6|13427.9|13426.6|238
1591594200000|2020-06-08 05:30:00|13430.8|13428.7|13433.6|13432.3|13434.9|13433.3|13429.3|13427.8|347
1591594500000|2020-06-08 05:35:00|13434.1|13432|13433.3|13431.2|13435.5|13434.1|13433.1|13431.2|342
1591594800000|2020-06-08 05:40:00|13433.4|13431.3|13429.8|13427.7|13434.1|13432.2|13429.6|13427.7|270
1591595100000|2020-06-08 05:45:00|13429.9|13427.8|13431.5|13429.4|13432.5|13430.9|13429|13427.3|276
1591595400000|2020-06-08 05:50:00|13431.1|13429.8|13425.6|13424.3|13432.5|13430.9|13425.3|13424|312
1591595700000|2020-06-08 05:55:00|13425.8|13424.5|13422|13419.9|13426.3|13425|13421.8|13419.7|365
1591596000000|2020-06-08 06:00:00|13422.1|13420|13432.5|13430.4|13437.7|13435.6|13420.8|13418.7|500
1591596300000|2020-06-08 06:05:00|13432.6|13430.5|13429|13426.9|13435.1|13433.3|13428|13425.9|373
1591596600000|2020-06-08 06:10:00|13429.1|13427|13424.5|13422.4|13429.2|13427.1|13423.2|13421.3|431
1591596900000|2020-06-08 06:15:00|13423.8|13422.5|13420.1|13418|13425.5|13424|13419.5|13417.8|386
1591597200000|2020-06-08 06:20:00|13419.8|13417.7|13423.5|13421.4|13423.5|13421.4|13418.5|13416.9|308
1591597500000|2020-06-08 06:25:00|13423.6|13421.5|13421.6|13419.5|13427.4|13425.3|13421.6|13419.5|363
1591597800000|2020-06-08 06:30:00|13421.5|13419.4|13426.6|13424.5|13426.7|13424.6|13419.5|13418.1|381
1591598100000|2020-06-08 06:35:00|13426.5|13424.4|13424.1|13422|13428|13425.9|13423.3|13421.4|313
1591598400000|2020-06-08 06:40:00|13424.2|13422.1|13429|13426.9|13429.4|13428.1|13424|13421.9|272
1591598700000|2020-06-08 06:45:00|13428.3|13427|13423.9|13421.8|13429.4|13428.1|13421.7|13419.6|378
1591599000000|2020-06-08 06:50:00|13423.5|13421.4|13421.1|13419|13426|13423.9|13420.6|13418.5|292
1591599300000|2020-06-08 06:55:00|13421.3|13419.2|13421.9|13419.8|13426.6|13424.9|13420.3|13418.6|410
1591599600000|2020-06-08 07:00:00|13421.8|13419.7|13429.5|13428.2|13432.3|13430.2|13417.7|13416.2|544
1591599900000|2020-06-08 07:05:00|13430|13427.9|13425|13423.7|13431.5|13429.4|13423.8|13422.5|546
1591600200000|2020-06-08 07:10:00|13425.4|13423.3|13434.5|13433.2|13434.8|13433.5|13422.3|13421|501
1591600500000|2020-06-08 07:15:00|13434.6|13433.3|13433.7|13431.6|13437.4|13436.1|13433|13431.2|484
1591600800000|2020-06-08 07:20:00|13433.3|13432|13429|13427.7|13436.7|13434.7|13428.2|13426.9|466
1591601100000|2020-06-08 07:25:00|13429.1|13427.8|13419.8|13418.5|13429.7|13428.4|13419.8|13418.5|385
1591601400000|2020-06-08 07:30:00|13419.6|13418.3|13417.5|13416.2|13419.6|13418.3|13412.6|13410.9|507
1591601700000|2020-06-08 07:35:00|13417.8|13416.5|13410.1|13408|13418|13416.7|13407.6|13405.9|483
1591602000000|2020-06-08 07:40:00|13410.2|13408.1|13410|13408.7|13412.2|13410.8|13404.8|13403.2|518
1591602300000|2020-06-08 07:45:00|13409.8|13408.5|13413.7|13412.4|13414.3|13412.7|13408|13406.7|474
1591602600000|2020-06-08 07:50:00|13413.9|13412.6|13415.2|13413.9|13415.4|13414.1|13411.1|13409.5|439
1591602900000|2020-06-08 07:55:00|13414.7|13413.4|13415.7|13413.6|13418.4|13416.7|13412|13409.9|350
1591603200000|2020-06-08 08:00:00|13414.8|13413.5|13414.9|13412.8|13419|13417.7|13414|13412.3|397
1591603500000|2020-06-08 08:05:00|13415|13412.9|13416|13413.9|13419|13417.3|13414.9|13412.8|391
1591603800000|2020-06-08 08:10:00|13415.9|13413.8|13410.8|13409.5|13417|13415.2|13408.9|13407.2|417
1591604100000|2020-06-08 08:15:00|13410.9|13409.6|13408.3|13407|13413.4|13411.7|13406.5|13405|474
1591604400000|2020-06-08 08:20:00|13408.7|13406.6|13409.4|13408.1|13410.8|13409.5|13406|13404.5|379
1591604700000|2020-06-08 08:25:00|13409.5|13408.2|13402.8|13401.5|13410.1|13408.6|13402.4|13401.1|379
1591605000000|2020-06-08 08:30:00|13402.7|13401.4|13405.2|13403.9|13407.7|13406.1|13402.4|13401.1|336
1591605300000|2020-06-08 08:35:00|13405.3|13404|13406.3|13404.2|13410.2|13408.5|13405.3|13404|359
1591605600000|2020-06-08 08:40:00|13406.2|13404.1|13407.7|13405.6|13407.7|13405.6|13402.7|13401.1|416
1591605900000|2020-06-08 08:45:00|13407.5|13405.4|13399.2|13397.9|13407.5|13405.4|13399.1|13397.8|421
1591606200000|2020-06-08 08:50:00|13399.1|13397.8|13397.7|13396.4|13402.8|13401.5|13395.6|13394|479
1591606500000|2020-06-08 08:55:00|13397.6|13396.3|13398.9|13397.6|13400.9|13399.5|13395.7|13394.4|454
1591606800000|2020-06-08 09:00:00|13399|13397.7|13402.3|13401|13402.5|13401.2|13397.5|13396.2|390
1591607100000|2020-06-08 09:05:00|13402.2|13400.9|13402.4|13401.1|13404|13402.7|13398.7|13396.8|472
1591607400000|2020-06-08 09:10:00|13402.2|13400.9|13403.5|13401.4|13404.5|13403|13401|13399.3|405
1591607700000|2020-06-08 09:15:00|13403.4|13401.3|13404.2|13402.9|13407.4|13405.5|13400.8|13399.4|406
1591608000000|2020-06-08 09:20:00|13404.4|13403.1|13399.2|13397.9|13405.6|13404.3|13398.5|13397.2|387
1591608300000|2020-06-08 09:25:00|13399|13397.7|13398.8|13397.5|13399.9|13398.6|13395.2|13393.9|326
1591608600000|2020-06-08 09:30:00|13398.7|13397.4|13394.1|13392.8|13399|13397.7|13394|13392.4|377
1591608900000|2020-06-08 09:35:00|13393.7|13392.4|13400.6|13399.3|13401.6|13400|13392.9|13391.6|359
1591609200000|2020-06-08 09:40:00|13400.5|13399.2|13402.9|13401.6|13405.1|13403.4|13400.3|13398.9|479
1591609500000|2020-06-08 09:45:00|13403|13401.7|13404.9|13402.8|13404.9|13403.3|13401.4|13400.1|349
1591609800000|2020-06-08 09:50:00|13405.1|13403|13399.5|13398.2|13405.5|13404|13399.3|13397.8|339
1591610100000|2020-06-08 09:55:00|13399.4|13398.1|13399.4|13398.1|13401.7|13400.2|13398.8|13397.4|296
1591610400000|2020-06-08 10:00:00|13399.6|13398.3|13402.9|13401.6|13403.2|13401.6|13399.5|13398.2|369
1591610700000|2020-06-08 10:05:00|13403.4|13401.3|13401.5|13400.2|13406.5|13404.5|13401.2|13399.4|379
1591611000000|2020-06-08 10:10:00|13401.4|13400.1|13410.4|13408.3|13411.8|13409.7|13401.4|13399.7|425
1591611300000|2020-06-08 10:15:00|13410.5|13408.4|13410|13407.9|13412.9|13411.4|13407.9|13406.3|404
1591611600000|2020-06-08 10:20:00|13409.9|13407.8|13410.1|13408.8|13411.5|13409.8|13406.6|13404.6|391
1591611900000|2020-06-08 10:25:00|13409.9|13408.6|13407.2|13405.1|13413.8|13411.9|13406.6|13404.9|395
1591612200000|2020-06-08 10:30:00|13407.1|13405|13404.5|13402.4|13410.1|13408.4|13403.9|13402.2|369
1591612500000|2020-06-08 10:35:00|13404.4|13402.3|13402.5|13401.2|13406.7|13405.4|13402.1|13400.5|479
1591612800000|2020-06-08 10:40:00|13402.6|13401.3|13401.1|13399.8|13404.8|13403.5|13400.3|13398.7|418
1591613100000|2020-06-08 10:45:00|13401|13399.7|13402.8|13400.7|13405.4|13404.1|13399.1|13397.8|314
1591613400000|2020-06-08 10:50:00|13402.3|13401|13410.7|13408.6|13412.6|13411|13401.7|13400|438
1591613700000|2020-06-08 10:55:00|13410.6|13408.5|13415.2|13413.1|13415.9|13414.3|13408.2|13406.5|371
1591614000000|2020-06-08 11:00:00|13414.5|13413.2|13414.4|13412.3|13416.6|13415|13411.1|13409.8|403
1591614300000|2020-06-08 11:05:00|13414.3|13412.2|13414.5|13412.4|13415.8|13414.5|13413|13411.4|358
1591614600000|2020-06-08 11:10:00|13415.1|13413|13414.4|13412.3|13417.9|13416.3|13413.6|13412|321
1591614900000|2020-06-08 11:15:00|13414.1|13412.8|13408.9|13407.6|13414.1|13412.8|13406.5|13404.6|405
1591615200000|2020-06-08 11:20:00|13409.1|13407.8|13413.5|13411.4|13413.9|13412.6|13408.8|13407.2|366
1591615500000|2020-06-08 11:25:00|13413.4|13411.3|13414.2|13412.1|13415.7|13414|13411.8|13410.2|380
1591615800000|2020-06-08 11:30:00|13414.3|13412.2|13411.2|13409.9|13414.5|13413.1|13409.5|13407.9|374
1591616100000|2020-06-08 11:35:00|13411.3|13410|13417.9|13416.6|13419.7|13418.4|13411.3|13409.9|457
1591616400000|2020-06-08 11:40:00|13417.5|13416.2|13413.1|13411.8|13417.7|13416.2|13412.3|13411|340
1591616700000|2020-06-08 11:45:00|13413.4|13412.1|13414.4|13412.3|13414.7|13412.6|13408.6|13406.8|405
1591617000000|2020-06-08 11:50:00|13413.9|13412.6|13412.6|13410.5|13417.4|13416.1|13410.8|13409.3|361
1591617300000|2020-06-08 11:55:00|13412.7|13410.6|13410.4|13408.3|13413.1|13411|13408.2|13406.5|302
1591617600000|2020-06-08 12:00:00|13410|13408.7|13406.7|13404.6|13410.6|13408.9|13401|13399.4|439
1591617900000|2020-06-08 12:05:00|13406.8|13404.7|13406.6|13405.3|13407.7|13406|13404.5|13402.9|339
1591618200000|2020-06-08 12:10:00|13406.5|13405.2|13404.8|13402.4|13409.9|13408.1|13403.9|13401.6|428
1591618500000|2020-06-08 12:15:00|13404.6|13402.5|13398.1|13396.8|13405|13402.9|13397.8|13396|468
1591618800000|2020-06-08 12:20:00|13397.9|13396.6|13398.8|13396.7|13402.6|13401.1|13397.4|13395.9|532
1591619100000|2020-06-08 12:25:00|13398.9|13396.8|13406|13403.9|13406.8|13405.5|13397.5|13395.8|502
1591619400000|2020-06-08 12:30:00|13405.9|13403.8|13400.9|13399.6|13406|13404.1|13400.7|13399.1|378
1591619700000|2020-06-08 12:35:00|13401|13399.7|13405.8|13403.7|13406.2|13404.6|13399.1|13397.6|467
1591620000000|2020-06-08 12:40:00|13405.4|13404.1|13410.3|13409|13414.4|13412.3|13404.1|13402|513
1591620300000|2020-06-08 12:45:00|13410.4|13409.1|13404.5|13402.4|13411.5|13410.1|13401.1|13399.4|558
1591620600000|2020-06-08 12:50:00|13404.3|13403|13401.6|13399.5|13404.7|13403|13399.2|13397.1|497
1591620900000|2020-06-08 12:55:00|13401.7|13399.6|13406.9|13405.6|13407.6|13405.9|13399.1|13397.7|473
1591621200000|2020-06-08 13:00:00|13407|13404.9|13400.1|13398|13408.3|13406.8|13398.8|13397.5|532
1591621500000|2020-06-08 13:05:00|13400|13397.9|13395.2|13393.9|13400.8|13399.4|13391.8|13390.5|433
1591621800000|2020-06-08 13:10:00|13394.9|13393.6|13391.7|13390.4|13395.2|13393.8|13387.7|13386.4|516
1591622100000|2020-06-08 13:15:00|13392.2|13390.1|13403.4|13401.3|13403.5|13401.7|13391.2|13389.6|512
1591622400000|2020-06-08 13:20:00|13403|13401.7|13395.2|13393.1|13403.7|13401.9|13393.8|13392|498
1591622700000|2020-06-08 13:25:00|13394.4|13392.8|13400.3|13398.2|13402.7|13401.3|13394.2|13392.6|539
1591623000000|2020-06-08 13:30:00|13400.2|13398.1|13389.8|13388.5|13401.5|13399.9|13389|13387.3|705
1591623300000|2020-06-08 13:35:00|13389.7|13388.4|13391|13389.7|13395.6|13394|13388.1|13386.4|728
1591623600000|2020-06-08 13:40:00|13390.9|13389.6|13380.5|13379.2|13395.8|13394.1|13379.7|13378|721
1591623900000|2020-06-08 13:45:00|13379.8|13378.5|13384.9|13383.6|13386.8|13385.2|13378.5|13376.8|739
1591624200000|2020-06-08 13:50:00|13384.8|13383.5|13380.7|13378.6|13385.3|13383.5|13374.1|13372.3|655
1591624500000|2020-06-08 13:55:00|13381.3|13379.2|13383.1|13381|13387.8|13385.8|13379.8|13377.7|627
1591624800000|2020-06-08 14:00:00|13383.5|13381.4|13382|13380.7|13385.8|13384.5|13378.7|13377.4|659
1591625100000|2020-06-08 14:05:00|13382.1|13380.8|13384.3|13382.2|13387.1|13385|13373.4|13372.1|655
1591625400000|2020-06-08 14:10:00|13384.6|13382.5|13384|13382.7|13386.2|13384.9|13381.9|13380.3|583
1591625700000|2020-06-08 14:15:00|13383.9|13382.6|13393.4|13392.1|13393.6|13392.1|13382.5|13381.2|566
1591626000000|2020-06-08 14:20:00|13393.3|13392|13393.5|13392.2|13395.6|13394|13389.4|13387.7|568
1591626300000|2020-06-08 14:25:00|13393.6|13392.3|13397.5|13395.4|13401.2|13399.4|13393.5|13392.2|679
1591626600000|2020-06-08 14:30:00|13397.2|13395.9|13404.3|13403|13404.4|13403.1|13393.1|13391.6|630
1591626900000|2020-06-08 14:35:00|13404.2|13402.9|13401.1|13399.8|13408.5|13407.2|13400.9|13399.4|602
1591627200000|2020-06-08 14:40:00|13401|13399.7|13400.2|13398.9|13406.5|13404.9|13398.4|13396.7|577
1591627500000|2020-06-08 14:45:00|13400.5|13398.4|13392.8|13391.5|13402.1|13400|13391.1|13389.6|552
1591627800000|2020-06-08 14:50:00|13392.7|13391.4|13389.5|13387.4|13392.7|13391.4|13383.6|13381.9|630
1591628100000|2020-06-08 14:55:00|13389.4|13387.3|13389|13387.7|13393.6|13391.8|13386|13384.2|574
1591628400000|2020-06-08 15:00:00|13389.1|13387|13388.2|13386.1|13391.7|13390|13386.3|13384.5|614
1591628700000|2020-06-08 15:05:00|13387.9|13385.8|13389.1|13387|13393.9|13392.2|13387.5|13385.4|523
1591629000000|2020-06-08 15:10:00|13389|13386.9|13376.8|13374.7|13389|13386.9|13375.7|13374.1|464
1591629300000|2020-06-08 15:15:00|13377.4|13375.3|13380.5|13379.2|13380.7|13379.2|13374.9|13373.2|501
1591629600000|2020-06-08 15:20:00|13380.4|13379.1|13392|13389.9|13392.8|13391.2|13380.1|13378.8|610
1591629900000|2020-06-08 15:25:00|13391.9|13389.8|13385.6|13383.5|13391.9|13389.8|13383.2|13381.4|462
1591630200000|2020-06-08 15:30:00|13385.5|13383.4|13385|13383.7|13390.9|13388.9|13384.1|13382.1|515
1591630500000|2020-06-08 15:35:00|13385.1|13383.8|13380.9|13378.8|13386.9|13385.5|13380|13378.5|415
1591630800000|2020-06-08 15:40:00|13381|13378.9|13380.8|13379.5|13382|13380.2|13377.8|13376.1|543
1591631100000|2020-06-08 15:45:00|13380.7|13379.4|13378.5|13376.4|13384.5|13382.8|13376.2|13374.4|495
1591631400000|2020-06-08 15:50:00|13378.4|13376.3|13384.2|13382.1|13385|13383.1|13377.4|13375.7|438
1591631700000|2020-06-08 15:55:00|13383.8|13381.7|13382.8|13380.7|13383.8|13381.9|13379|13377.4|464
1591632000000|2020-06-08 16:00:00|13383.1|13381|13377.9|13376.6|13383.1|13381.2|13377.1|13375.6|489
1591632300000|2020-06-08 16:05:00|13377.7|13376.4|13371.2|13369.9|13378.6|13377.3|13370.9|13369.3|354
1591632600000|2020-06-08 16:10:00|13371.6|13369.5|13375.5|13374.2|13375.8|13374.5|13370.6|13368.8|456
1591632900000|2020-06-08 16:15:00|13375.4|13374.1|13374.6|13372.5|13376|13374.5|13372.1|13370.5|391
1591633200000|2020-06-08 16:20:00|13374|13372.7|13376.4|13375.1|13376.6|13375.3|13370.8|13369.4|430
1591633500000|2020-06-08 16:25:00|13376.1|13374.8|13386.7|13385.4|13386.7|13385.4|13376.1|13374.8|404
1591633800000|2020-06-08 16:30:00|13386.6|13385.3|13384.3|13383|13387.8|13386.5|13382.2|13380.6|401
1591634100000|2020-06-08 16:35:00|13385|13383.7|13393.5|13391.4|13393.5|13391.8|13384.9|13383.2|422
1591634400000|2020-06-08 16:40:00|13393.4|13391.3|13396.6|13395.3|13397.5|13396|13388.9|13387.6|425
1591634700000|2020-06-08 16:45:00|13396.7|13395.4|13397.7|13396.4|13401.3|13399.7|13395|13393.7|473
1591635000000|2020-06-08 16:50:00|13397.6|13396.3|13399.3|13397.2|13401|13399.7|13395.8|13394.5|418
1591635300000|2020-06-08 16:55:00|13399.4|13397.3|13394.6|13392.5|13399.5|13397.8|13393.1|13391.8|400
1591635600000|2020-06-08 17:00:00|13394.5|13392.4|13390.8|13389.5|13394.7|13393.3|13389.4|13387.8|339
1591635900000|2020-06-08 17:05:00|13390.9|13389.6|13385.4|13383.3|13391.1|13389.8|13384.7|13383.3|391
1591636200000|2020-06-08 17:10:00|13385.3|13383.2|13387.5|13386.2|13388|13386.6|13382.4|13381.1|307
1591636500000|2020-06-08 17:15:00|13387.4|13386.1|13383.2|13381.9|13387.6|13386.3|13383.2|13381.9|347
1591636800000|2020-06-08 17:20:00|13383.3|13382|13382.5|13381.2|13384.8|13383.3|13381.3|13380|330
1591637100000|2020-06-08 17:25:00|13382.6|13381.3|13379.7|13378.4|13383|13381.3|13379.5|13378.2|265
1591637400000|2020-06-08 17:30:00|13379.8|13378.5|13381.5|13380.2|13383.2|13381.9|13379|13377.7|318
1591637700000|2020-06-08 17:35:00|13381.3|13380|13379.8|13378.5|13382.4|13381.1|13376.9|13375.3|372
1591638000000|2020-06-08 17:40:00|13380.1|13378.8|13383.4|13382.1|13386.1|13384.7|13380|13378.7|333
1591638300000|2020-06-08 17:45:00|13383.5|13382.2|13380.3|13379|13383.8|13382.5|13380.1|13378.8|252
1591638600000|2020-06-08 17:50:00|13379.6|13378.3|13377.7|13376.4|13381.3|13380|13376.8|13375.2|293
1591638900000|2020-06-08 17:55:00|13377.8|13376.5|13371.7|13370.4|13377.9|13376.6|13371.6|13370.3|394
1591639200000|2020-06-08 18:00:00|13371.8|13370.5|13372.8|13371.5|13376.3|13375|13371.8|13370.5|407
1591639500000|2020-06-08 18:05:00|13372.5|13371.2|13370.6|13369.3|13372.5|13371.2|13369.9|13368.6|256
1591639800000|2020-06-08 18:10:00|13370.7|13369.4|13371.4|13370.1|13373.7|13372.1|13370.4|13368.7|338
1591640100000|2020-06-08 18:15:00|13371.5|13370.2|13368.3|13367|13371.6|13370.2|13367.7|13366.3|318
1591640400000|2020-06-08 18:20:00|13368.4|13367.1|13375|13373.7|13375.5|13374|13368.3|13366.9|373
1591640700000|2020-06-08 18:25:00|13374.9|13373.6|13370.2|13368.1|13375|13373.7|13369.5|13367.9|453
1591641000000|2020-06-08 18:30:00|13370|13367.9|13366.1|13364.8|13370.5|13368.7|13363.1|13361.8|377
1591641300000|2020-06-08 18:35:00|13366.2|13364.9|13363.7|13362.4|13367|13365.2|13362.5|13361.2|366
1591641600000|2020-06-08 18:40:00|13363.8|13362.5|13364.3|13363|13365.9|13364.2|13363.5|13362|291
1591641900000|2020-06-08 18:45:00|13364|13362.7|13363.5|13362.2|13364.7|13363.4|13362.9|13361.5|278
1591642200000|2020-06-08 18:50:00|13363.6|13362.3|13366|13364.7|13368.8|13367.2|13363.1|13361.8|267
1591642500000|2020-06-08 18:55:00|13365.9|13364.6|13364.6|13363.3|13366.7|13365.2|13363.9|13362.3|356
1591642800000|2020-06-08 19:00:00|13364.7|13363.4|13368.9|13367.6|13369.5|13367.9|13364.7|13363.4|336
1591643100000|2020-06-08 19:05:00|13369|13367.7|13367.4|13366.1|13369|13367.7|13366.6|13364.9|250
1591643400000|2020-06-08 19:10:00|13367.3|13366|13363.8|13362.5|13368.3|13367|13363.5|13362.2|263
1591643700000|2020-06-08 19:15:00|13363.7|13362.4|13364.6|13363.3|13365.6|13364.3|13363.6|13362.3|231
1591644000000|2020-06-08 19:20:00|13364.8|13363.5|13363.4|13362.1|13365.1|13363.6|13363|13361.7|222
1591644300000|2020-06-08 19:25:00|13363.5|13362.2|13365.4|13364.1|13366.1|13364.4|13363.5|13362.2|223
1591644600000|2020-06-08 19:30:00|13365.6|13364.3|13362.8|13361.5|13366.7|13365.2|13362|13360.7|313
1591644900000|2020-06-08 19:35:00|13362.9|13361.6|13360.9|13359.6|13364|13362.6|13359.1|13357.8|317
1591645200000|2020-06-08 19:40:00|13360.4|13359.1|13362|13359.9|13362.2|13360.9|13358.3|13357|264
1591645500000|2020-06-08 19:45:00|13362.1|13360|13364.1|13362.8|13365.1|13363.6|13361.1|13359.8|324
1591645800000|2020-06-08 19:50:00|13363.3|13362|13361.2|13359.9|13364.6|13363.3|13361.1|13359.6|399
1591646100000|2020-06-08 19:55:00|13361.3|13360|13362.2|13360.9|13363.7|13362.4|13357.5|13356.2|419
1591646400000|2020-06-08 20:00:00|13363.8|13362.5|13368.8|13366.7|13368.8|13367.1|13361.9|13360.6|347
1591646700000|2020-06-08 20:05:00|13368.2|13366.9|13368.7|13366.6|13370.7|13369.1|13367.7|13365.8|328
1591647000000|2020-06-08 20:10:00|13368.6|13366.5|13375.1|13373|13375.2|13373.4|13368.6|13366.5|279
1591647300000|2020-06-08 20:15:00|13375|13372.9|13377.6|13375.5|13377.8|13375.8|13374|13372|210
1591647600000|2020-06-08 20:20:00|13377.5|13375.4|13377.9|13375.8|13378.8|13376.7|13376.5|13374.4|251
1591647900000|2020-06-08 20:25:00|13378|13375.9|13383|13381.7|13384.4|13382.9|13378|13375.9|251
1591648200000|2020-06-08 20:30:00|13382.9|13381.6|13381.9|13380.6|13383.3|13381.7|13378.8|13376.7|274
1591648500000|2020-06-08 20:35:00|13381.8|13380.5|13376.2|13374.9|13382.8|13381.2|13375.9|13374.6|179
1591648800000|2020-06-08 20:40:00|13376.7|13375.4|13382.5|13380.4|13383.3|13381.6|13376.7|13375.4|278
1591649100000|2020-06-08 20:45:00|13382.3|13380.2|13379.3|13377.2|13382.5|13380.4|13378.2|13376.1|253
1591649400000|2020-06-08 20:50:00|13379|13376.9|13382.3|13380.2|13382.5|13380.4|13377.5|13375.4|193
1591649700000|2020-06-08 20:55:00|13381.7|13379.6|13382.9|13380.8|13383.6|13381.4|13381.3|13379.2|215
1591650000000|2020-06-08 21:00:00|13383.7|13380.1|13386.4|13379.4|13387.4|13381.5|13379.3|13376.2|76
1591650300000|2020-06-08 21:05:00|13386.2|13379.2|13386.3|13380.1|13387.3|13381.2|13383|13377.2|130
1591650600000|2020-06-08 21:10:00|13386.1|13380.4|13384.2|13379.9|13387.2|13383.7|13383.6|13379.4|150
1591650900000|2020-06-08 21:15:00|13384.1|13380.6|13385.6|13381|13386|13383.2|13383.5|13379.6|132
1591651200000|2020-06-08 21:20:00|13385.4|13381.6|13384.7|13381.1|13385.8|13382.9|13384.5|13380.4|92
1591651500000|2020-06-08 21:25:00|13385.5|13381.8|13385.7|13381.8|13386.2|13383|13384.5|13380.4|107
1591651800000|2020-06-08 21:30:00|13385.8|13381.9|13385.7|13383.2|13386.7|13383.6|13385.4|13381.7|147
1591652100000|2020-06-08 21:35:00|13386.3|13382|13388.5|13383|13389|13384.6|13385.9|13381.9|120
1591652400000|2020-06-08 21:40:00|13387.9|13384|13387.5|13383.4|13389.2|13384.7|13386.5|13382.8|77
1591652700000|2020-06-08 21:45:00|13388.1|13383.6|13386.7|13384.6|13388.6|13384.9|13386.5|13382.6|116
1591653000000|2020-06-08 21:50:00|13386.9|13384.8|13387.2|13384.8|13388.5|13385|13386.6|13382.9|85
1591653300000|2020-06-08 21:55:00|13387.3|13384.3|13387.7|13384.1|13388.7|13385|13386.6|13383|128
1591653600000|2020-06-08 22:00:00|13387.9|13384.7|13385.4|13382.9|13387.9|13385.2|13384.4|13381.4|353
1591653900000|2020-06-08 22:05:00|13385.7|13383.1|13384.8|13377.8|13386.4|13383.8|13382.9|13377|435
1591654200000|2020-06-08 22:10:00|13384.4|13377.4|13382.6|13380.1|13385.5|13380.6|13380.9|13376.2|446
1591654500000|2020-06-08 22:15:00|13382.3|13379.9|13382.4|13380.1|13384.1|13380.7|13380.7|13378.2|227
1591654800000|2020-06-08 22:20:00|13382.3|13380|13380.6|13378.5|13383.9|13381.3|13380.5|13378.4|187
1591655100000|2020-06-08 22:25:00|13380.5|13378.4|13378|13375.9|13380.9|13378.8|13377.8|13375.7|195
1591655400000|2020-06-08 22:30:00|13377.9|13375.8|13382.7|13380.6|13383.6|13381.7|13377.6|13375.5|199
1591655700000|2020-06-08 22:35:00|13382.8|13380.7|13381.3|13379.2|13383.7|13382|13380.7|13378.6|197
1591656000000|2020-06-08 22:40:00|13381.4|13379.3|13382.7|13380.6|13383.6|13381.5|13381.2|13379.1|146
1591656300000|2020-06-08 22:45:00|13382.5|13380.4|13381.4|13379.3|13382.6|13380.5|13381|13378.9|129
1591656600000|2020-06-08 22:50:00|13380.6|13378.5|13379.6|13377.5|13380.7|13378.6|13378.4|13376.3|153
1591656900000|2020-06-08 22:55:00|13379.3|13377.2|13383.6|13381.5|13383.9|13381.8|13379.1|13377|215
1591657200000|2020-06-08 23:00:00|13384.3|13381.8|13381.6|13379.5|13384.3|13381.9|13381.2|13379.1|184
1591657500000|2020-06-08 23:05:00|13381.7|13379.6|13377.2|13375.9|13381.8|13379.7|13377|13375.2|212
1591657800000|2020-06-08 23:10:00|13377|13375.7|13376|13373.9|13377.9|13376.1|13375.1|13373.5|157
1591658100000|2020-06-08 23:15:00|13376.1|13374|13374.8|13372.7|13376.4|13374.7|13374.7|13372.7|217
1591658400000|2020-06-08 23:20:00|13374.7|13372.6|13372.5|13370.4|13375.1|13373.2|13372.2|13370.1|257
1591658700000|2020-06-08 23:25:00|13372.4|13370.3|13373.7|13371.6|13374.9|13372.8|13372.3|13370.2|127
1591659000000|2020-06-08 23:30:00|13373.8|13371.7|13374.6|13372.5|13374.7|13373.1|13371.8|13370|147
1591659300000|2020-06-08 23:35:00|13374.5|13372.4|13371.9|13369.8|13374.9|13373.1|13371.6|13369.8|150
1591659600000|2020-06-08 23:40:00|13371.3|13370|13371.5|13370.2|13372.7|13370.6|13371.3|13369.6|138
1591659900000|2020-06-08 23:45:00|13371.6|13370.3|13372.8|13370.7|13373.3|13371.6|13370.8|13369.2|176
1591660200000|2020-06-08 23:50:00|13372.4|13371.1|13372.7|13370.6|13374.3|13372.4|13372.1|13370|209
1591660500000|2020-06-08 23:55:00|13372.6|13370.5|13372.1|13370|13372.7|13370.9|13369.2|13367.4|226
1591660800000|2020-06-09 00:00:00|13372|13369.9|13366|13363.9|13374.8|13373.2|13365.3|13363.7|460
1591661100000|2020-06-09 00:05:00|13366.1|13364|13364|13361.9|13366.2|13364.1|13361|13358.9|547
1591661400000|2020-06-09 00:10:00|13363.9|13361.8|13367.4|13365.3|13371.8|13369.7|13362.4|13360.3|473
1591661700000|2020-06-09 00:15:00|13367.3|13365.2|13366.7|13364.6|13368.6|13366.5|13366.2|13364.1|367
1591662000000|2020-06-09 00:20:00|13366.8|13364.7|13369.8|13368.5|13370.2|13368.6|13365|13362.9|422
1591662300000|2020-06-09 00:25:00|13369.9|13368.6|13370.2|13368.1|13371.2|13369.7|13369|13367.5|358
1591662600000|2020-06-09 00:30:00|13370.3|13368.2|13370.7|13369.4|13373.7|13371.6|13368.5|13366.8|459
1591662900000|2020-06-09 00:35:00|13371.2|13369.1|13378.8|13376.7|13379.8|13377.9|13370.6|13368.9|477
1591663200000|2020-06-09 00:40:00|13378.9|13376.8|13378.4|13376.3|13380.9|13378.9|13376.1|13374|398
1591663500000|2020-06-09 00:45:00|13378.5|13376.4|13378.7|13376.6|13379.3|13377.2|13374.4|13372.4|374
1591663800000|2020-06-09 00:50:00|13378.6|13376.5|13377.4|13375.3|13379.7|13377.9|13376.5|13374.4|388
1591664100000|2020-06-09 00:55:00|13377.9|13375.8|13378.9|13376.8|13379|13376.9|13375.7|13373.6|401
1591664400000|2020-06-09 01:00:00|13379|13376.9|13387.8|13385.7|13390.6|13388.5|13378.7|13376.6|657
1591664700000|2020-06-09 01:05:00|13387.7|13385.6|13383.9|13381.8|13388|13386.2|13382|13380.2|497
1591665000000|2020-06-09 01:10:00|13384|13381.9|13383.7|13381.6|13384.7|13382.6|13380.5|13378.8|430
1591665300000|2020-06-09 01:15:00|13383.8|13381.7|13389.8|13387.7|13389.8|13387.7|13381.8|13379.7|436
1591665600000|2020-06-09 01:20:00|13389.9|13387.8|13392.1|13390|13396.7|13395|13389.5|13387.4|526
1591665900000|2020-06-09 01:25:00|13392.4|13390.3|13388.8|13386.7|13392.4|13390.3|13387.5|13385.4|420
1591666200000|2020-06-09 01:30:00|13388.7|13386.6|13384.7|13383.4|13390.5|13388.4|13383.1|13381.3|472
1591666500000|2020-06-09 01:35:00|13385.2|13383.1|13382.7|13380.6|13385.3|13383.5|13381.4|13379.3|468
1591666800000|2020-06-09 01:40:00|13382.8|13380.7|13384.5|13382.4|13386.1|13384.1|13380.5|13378.4|358
1591667100000|2020-06-09 01:45:00|13384.4|13382.3|13382.9|13380.8|13384.4|13382.3|13380.6|13378.5|436
1591667400000|2020-06-09 01:50:00|13382.8|13380.7|13385.5|13384.2|13387.9|13386.1|13381.5|13379.8|418
1591667700000|2020-06-09 01:55:00|13385.6|13383.5|13377.7|13375.6|13385.6|13383.9|13377.4|13375.3|463
1591668000000|2020-06-09 02:00:00|13377.6|13375.5|13381.6|13379.5|13381.8|13380.1|13376.7|13374.6|437
1591668300000|2020-06-09 02:05:00|13381.7|13379.6|13385.9|13384.6|13387.1|13385.2|13381.4|13379.6|381
1591668600000|2020-06-09 02:10:00|13385.7|13384.4|13387.7|13385.6|13389|13387.6|13385.7|13384.4|387
1591668900000|2020-06-09 02:15:00|13387.6|13385.5|13386.4|13384.3|13388.8|13386.7|13384.4|13382.7|389
1591669200000|2020-06-09 02:20:00|13386.3|13384.2|13389.4|13388.1|13390.2|13388.5|13385.2|13383.3|313
1591669500000|2020-06-09 02:25:00|13389.6|13388.3|13391.5|13389.4|13392.2|13390.5|13388.2|13386.5|396
1591669800000|2020-06-09 02:30:00|13390.9|13389.6|13392|13390.7|13393.8|13392.1|13389|13386.9|415
1591670100000|2020-06-09 02:35:00|13392.4|13390.3|13391.8|13389.7|13392.9|13391.3|13390.9|13388.8|284
1591670400000|2020-06-09 02:40:00|13391.7|13389.6|13390|13387.9|13392.8|13391.3|13389.5|13387.7|309
1591670700000|2020-06-09 02:45:00|13390.1|13388|13390.2|13388.1|13391.1|13389.5|13388.9|13387|253
1591671000000|2020-06-09 02:50:00|13390.3|13388.2|13390.6|13389.3|13391.7|13390.1|13389.6|13387.9|183
1591671300000|2020-06-09 02:55:00|13391.1|13389|13389.3|13387.2|13391.3|13389.2|13389|13387.2|247
1591671600000|2020-06-09 03:00:00|13389.4|13387.3|13387.1|13385|13390|13388.1|13384.5|13382.8|311
1591671900000|2020-06-09 03:05:00|13387.2|13385.1|13388.6|13387.3|13389.5|13387.9|13387|13384.9|253
1591672200000|2020-06-09 03:10:00|13388.7|13387.4|13390.1|13388|13391.2|13389.4|13388.4|13386.8|234
1591672500000|2020-06-09 03:15:00|13389.8|13387.7|13388.3|13386.2|13389.9|13388.1|13386.3|13384.7|234
1591672800000|2020-06-09 03:20:00|13388.2|13386.1|13386.6|13385.3|13388.3|13386.2|13385.7|13384|219
1591673100000|2020-06-09 03:25:00|13386.5|13385.2|13385.2|13383.1|13387.2|13385.4|13384.8|13382.8|183
1591673400000|2020-06-09 03:30:00|13384.9|13382.8|13386.2|13384.9|13388.3|13386.7|13383.8|13382.2|260
1591673700000|2020-06-09 03:35:00|13386.1|13384.8|13388.3|13386.2|13388.9|13387.3|13386.1|13384.4|209
1591674000000|2020-06-09 03:40:00|13387.5|13386.1|13390.1|13388.8|13390.5|13388.9|13387.4|13385.6|202
1591674300000|2020-06-09 03:45:00|13390|13388.7|13393.2|13391.9|13394.3|13392.5|13389.8|13388|284
1591674600000|2020-06-09 03:50:00|13393.6|13391.5|13392.8|13391.5|13396|13393.9|13392.5|13391|234
1591674900000|2020-06-09 03:55:00|13392.7|13391.4|13393.4|13391.3|13393.5|13391.7|13391.6|13390.1|242
1591675200000|2020-06-09 04:00:00|13393.3|13391.2|13392|13389.9|13393.9|13391.8|13391.1|13389.6|229
1591675500000|2020-06-09 04:05:00|13392.1|13390|13395.3|13394|13395.9|13394.1|13391.7|13389.8|256
1591675800000|2020-06-09 04:10:00|13395.5|13394.2|13394.3|13393|13396|13394.2|13393.6|13391.8|197
1591676100000|2020-06-09 04:15:00|13394.6|13392.5|13395.5|13394.2|13396.7|13395|13393.5|13391.7|279
1591676400000|2020-06-09 04:20:00|13395.8|13393.7|13393.5|13392.2|13396.1|13394.5|13392.6|13391.3|164
1591676700000|2020-06-09 04:25:00|13393.4|13392.1|13393.4|13392.1|13395.1|13393.5|13392.8|13391.4|186
1591677000000|2020-06-09 04:30:00|13393.1|13391.8|13394|13391.9|13394|13392.3|13391.1|13389.7|194
1591677300000|2020-06-09 04:35:00|13393.9|13391.8|13392.8|13390.7|13394|13392.4|13391.7|13390.2|190
1591677600000|2020-06-09 04:40:00|13392.7|13391.4|13392.9|13390.8|13394.8|13392.9|13391.7|13390|243
1591677900000|2020-06-09 04:45:00|13392.8|13390.7|13397.7|13396.4|13398.9|13397.5|13392|13390.1|362
1591678200000|2020-06-09 04:50:00|13397.6|13396.3|13399.7|13398.4|13401|13399.4|13396|13394.3|294
1591678500000|2020-06-09 04:55:00|13399.8|13398.5|13400.3|13398.2|13400.6|13399.2|13397.7|13396|222
1591678800000|2020-06-09 05:00:00|13400.1|13398|13399.1|13397|13400.2|13398.4|13396.6|13394.9|287
1591679100000|2020-06-09 05:05:00|13399.2|13397.1|13399.3|13397.2|13400.4|13398.6|13397.3|13395.3|248
1591679400000|2020-06-09 05:10:00|13399.2|13397.1|13400.4|13399.1|13401.1|13399.5|13398.7|13396.6|247
1591679700000|2020-06-09 05:15:00|13400.3|13399|13396.4|13394.3|13401.2|13399.5|13395.7|13393.9|373
1591680000000|2020-06-09 05:20:00|13396.1|13394.8|13395.7|13394.4|13398.5|13396.7|13395.4|13393.6|273
1591680300000|2020-06-09 05:25:00|13395.8|13394.5|13396.6|13394.5|13397.4|13395.5|13395.8|13394.2|217
1591680600000|2020-06-09 05:30:00|13396.3|13394.2|13393.9|13391.8|13396.3|13394.2|13393|13391.2|281
1591680900000|2020-06-09 05:35:00|13393.8|13391.7|13397|13394.9|13397.1|13395|13393.5|13391.6|258
1591681200000|2020-06-09 05:40:00|13397.1|13395|13392|13389.9|13397.2|13395.1|13392|13389.9|256
1591681500000|2020-06-09 05:45:00|13391.9|13389.8|13390.7|13388.6|13393.6|13391.7|13388.8|13386.7|309
1591681800000|2020-06-09 05:50:00|13390.6|13388.5|13392.3|13390.2|13393|13390.9|13385.8|13383.7|438
1591682100000|2020-06-09 05:55:00|13392.2|13390.1|13392.1|13390|13393.2|13391.3|13390.7|13389|348
1591682400000|2020-06-09 06:00:00|13392.2|13390.1|13390.4|13388.3|13392.2|13390.1|13383.8|13381.7|480
1591682700000|2020-06-09 06:05:00|13390.9|13388.8|13392|13389.9|13395.1|13393.3|13390.6|13388.8|342
1591683000000|2020-06-09 06:10:00|13391.9|13389.8|13395.4|13393.3|13396.1|13394.4|13391.9|13389.8|405
1591683300000|2020-06-09 06:15:00|13394.9|13392.8|13399.9|13397.8|13400.2|13398.5|13394.8|13392.7|316
1591683600000|2020-06-09 06:20:00|13400.2|13398.1|13407.5|13405.4|13407.8|13405.7|13398.7|13397.1|411
1591683900000|2020-06-09 06:25:00|13407.6|13405.5|13412.9|13410.8|13412.9|13410.8|13403.4|13401.5|448
1591684200000|2020-06-09 06:30:00|13412.8|13410.7|13412.4|13411.1|13413|13411.3|13408.5|13406.9|432
1591684500000|2020-06-09 06:35:00|13412.3|13411|13414.3|13413|13416|13414.7|13409.1|13407.8|400
1591684800000|2020-06-09 06:40:00|13414.4|13413.1|13418.2|13416.9|13418.7|13417|13410.7|13409.4|390
1591685100000|2020-06-09 06:45:00|13418.1|13416.8|13419.8|13418.5|13420.3|13418.7|13416.1|13414.3|369
1591685400000|2020-06-09 06:50:00|13419.7|13418.4|13425.2|13423.1|13427.6|13426|13418.5|13416.6|374
1591685700000|2020-06-09 06:55:00|13425.4|13423.3|13427.7|13425.6|13430.7|13428.8|13425.2|13423.3|459
1591686000000|2020-06-09 07:00:00|13427.8|13425.7|13419.5|13418.2|13427.8|13426.2|13419.3|13417.7|514
1591686300000|2020-06-09 07:05:00|13419.6|13418.3|13429.1|13427|13432.5|13431|13419.4|13418.1|443
1591686600000|2020-06-09 07:10:00|13429.2|13427.9|13424.6|13422.5|13429.5|13428.1|13422|13420.3|531
1591686900000|2020-06-09 07:15:00|13424.7|13422.6|13439.1|13437.8|13440.5|13439.2|13422.8|13421.1|595
1591687200000|2020-06-09 07:20:00|13439.2|13437.9|13439.3|13438|13439.8|13438.4|13432.8|13430.9|513
1591687500000|2020-06-09 07:25:00|13439.2|13437.9|13438.3|13437|13441.3|13439.6|13434.9|13433.6|628
1591687800000|2020-06-09 07:30:00|13438.5|13436.4|13441.4|13439.3|13441.7|13440|13435.9|13434.6|629
1591688100000|2020-06-09 07:35:00|13441|13439.7|13451.5|13450.2|13451.9|13450.2|13440.5|13438.7|586
1591688400000|2020-06-09 07:40:00|13452|13449.9|13451.7|13449.6|13457.7|13455.9|13450.3|13448.2|684
1591688700000|2020-06-09 07:45:00|13451|13448.9|13450.4|13448.3|13451.9|13450.3|13446.1|13444.2|551
1591689000000|2020-06-09 07:50:00|13450.5|13448.4|13447.4|13446.1|13451.3|13449.5|13443.8|13441.9|569
1591689300000|2020-06-09 07:55:00|13447.3|13446|13444.4|13443.1|13447.8|13446.2|13440.3|13438.4|563
1591689600000|2020-06-09 08:00:00|13444.3|13442.2|13441.7|13440.4|13445.8|13444.1|13437.6|13436.3|560
1591689900000|2020-06-09 08:05:00|13441.6|13440.3|13453.6|13452.3|13456.9|13455.1|13441.6|13440.3|582
1591690200000|2020-06-09 08:10:00|13454.1|13452|13459.3|13457.2|13459.3|13457.8|13449.4|13447.4|525
1591690500000|2020-06-09 08:15:00|13459|13456.9|13475.2|13473.1|13477.5|13476|13458.5|13456.6|726
1591690800000|2020-06-09 08:20:00|13475.1|13473|13469.6|13467.5|13475.3|13473.4|13462.5|13460.4|715
1591691100000|2020-06-09 08:25:00|13470.3|13468.2|13472.3|13470.2|13477|13475.4|13469.1|13467.2|766
1591691400000|2020-06-09 08:30:00|13471.7|13470.4|13485.2|13483.1|13486.3|13484.2|13469.8|13467.7|646
1591691700000|2020-06-09 08:35:00|13485.1|13483|13485.4|13484.1|13485.6|13484.3|13480.7|13478.6|637
1591692000000|2020-06-09 08:40:00|13485.6|13484.3|13485.1|13483.8|13486|13484.4|13480.1|13478.4|648
1591692300000|2020-06-09 08:45:00|13485.2|13483.9|13474.2|13472.9|13485.6|13483.9|13472.6|13470.5|695
1591692600000|2020-06-09 08:50:00|13473.4|13472.1|13472.7|13471.4|13475.8|13474.1|13468.2|13466.8|607
1591692900000|2020-06-09 08:55:00|13473.1|13471|13475.8|13474.5|13478.5|13476.8|13472.8|13471|491
1591693200000|2020-06-09 09:00:00|13475.6|13474.3|13475.7|13474.4|13476.7|13475.3|13471.2|13469.3|519
1591693500000|2020-06-09 09:05:00|13475.6|13474.3|13476.3|13474.2|13480.2|13478.5|13473.8|13472.5|564
1591693800000|2020-06-09 09:10:00|13476.5|13474.4|13488.9|13486.8|13489.2|13487.1|13475.7|13473.9|545
1591694100000|2020-06-09 09:15:00|13488.8|13486.7|13484|13481.9|13489|13487.5|13480.7|13478.6|631
1591694400000|2020-06-09 09:20:00|13484.4|13482.3|13480|13477.9|13484.4|13482.5|13478.8|13476.7|599
1591694700000|2020-06-09 09:25:00|13480.1|13478|13477.8|13475.7|13481.4|13479.3|13475.5|13473.9|515
1591695000000|2020-06-09 09:30:00|13477.6|13475.5|13478.6|13477.3|13480.4|13479.1|13472.8|13471.3|496
1591695300000|2020-06-09 09:35:00|13478.5|13477.2|13480.6|13478.5|13481.7|13480.1|13474.3|13472.7|460
1591695600000|2020-06-09 09:40:00|13480.2|13478.9|13474.9|13472.8|13481.3|13480|13473.2|13471.9|514
1591695900000|2020-06-09 09:45:00|13474.4|13473.1|13485.5|13484.2|13486.4|13484.7|13474|13472.5|503
1591696200000|2020-06-09 09:50:00|13485.6|13484.3|13482|13479.9|13486.3|13484.8|13478.5|13476.4|423
1591696500000|2020-06-09 09:55:00|13482.1|13480|13479.2|13477.1|13483.7|13481.9|13478.6|13476.9|370
1591696800000|2020-06-09 10:00:00|13479.3|13477.2|13479.6|13478.3|13480.3|13478.7|13474.1|13472.8|452
1591697100000|2020-06-09 10:05:00|13479.5|13478.2|13469.3|13468|13480.6|13478.9|13469|13467.4|452
1591697400000|2020-06-09 10:10:00|13469.2|13467.9|13482.6|13480.5|13483.7|13481.7|13469.2|13467.6|498
1591697700000|2020-06-09 10:15:00|13482.2|13480.1|13477|13474.9|13483.5|13481.8|13474.1|13472.6|478
1591698000000|2020-06-09 10:20:00|13476.9|13474.8|13474.7|13472.6|13477.3|13475.5|13469.1|13467.5|506
1591698300000|2020-06-09 10:25:00|13474.6|13472.5|13477.7|13476.4|13479.5|13478.2|13473.1|13471.3|506
1591698600000|2020-06-09 10:30:00|13477.6|13476.3|13469.2|13467.1|13479.6|13477.8|13468.7|13467.1|486
1591698900000|2020-06-09 10:35:00|13468.8|13467.5|13465.8|13464.5|13469.4|13467.6|13463.9|13462.3|512
1591699200000|2020-06-09 10:40:00|13465.5|13464.2|13459.2|13457.9|13467.3|13466|13457.4|13456.1|515
1591699500000|2020-06-09 10:45:00|13459.1|13457.8|13463.5|13462.2|13465.9|13464.6|13458.2|13456.9|403
1591699800000|2020-06-09 10:50:00|13463.6|13462.3|13455.6|13454.3|13464.1|13462.8|13455.4|13454.1|448
1591700100000|2020-06-09 10:55:00|13455.5|13454.2|13456.4|13455.1|13458|13456.7|13452.9|13451.5|477
1591700400000|2020-06-09 11:00:00|13456.3|13455|13459.7|13458.4|13460.3|13458.7|13454|13452.7|464
1591700700000|2020-06-09 11:05:00|13459.6|13458.3|13457.9|13456.6|13460.2|13458.9|13453.6|13452.3|470
1591701000000|2020-06-09 11:10:00|13457.8|13456.5|13459.3|13458|13460.1|13458.8|13455.9|13454.6|399
1591701300000|2020-06-09 11:15:00|13459.1|13457.8|13460.7|13459.4|13465.3|13464|13459|13457.3|433
1591701600000|2020-06-09 11:20:00|13460.8|13459.5|13456.3|13454.2|13462.9|13461.6|13453.7|13452.4|459
1591701900000|2020-06-09 11:25:00|13456.2|13454.1|13458|13456.7|13461.6|13460.3|13454|13452.7|448
1591702200000|2020-06-09 11:30:00|13458.3|13457|13463.1|13461.8|13464.2|13462.6|13456.6|13455|377
1591702500000|2020-06-09 11:35:00|13463.5|13461.4|13455.1|13453.8|13463.5|13461.7|13454.8|13453.1|405
1591702800000|2020-06-09 11:40:00|13455.8|13454.5|13445.5|13444.2|13456.7|13455.2|13444.8|13443.3|509
1591703100000|2020-06-09 11:45:00|13445.6|13444.3|13439.1|13437.8|13446.5|13444.8|13438.2|13436.8|491
1591703400000|2020-06-09 11:50:00|13438.9|13437.6|13439.5|13437.4|13444.3|13442.8|13437.2|13435.6|466
1591703700000|2020-06-09 11:55:00|13439.1|13437.8|13440.9|13439.6|13442.5|13441.2|13434.3|13433|371
1591704000000|2020-06-09 12:00:00|13441.1|13439.8|13447.4|13446.1|13449.3|13447.8|13439.2|13437.6|528
1591704300000|2020-06-09 12:05:00|13447.7|13446.4|13448.7|13447.4|13453.3|13451.2|13446.3|13444.8|491
1591704600000|2020-06-09 12:10:00|13448.6|13447.3|13447.7|13446.4|13449.2|13447.7|13442.9|13441.3|555
1591704900000|2020-06-09 12:15:00|13447.5|13446.2|13450.4|13449.1|13452.4|13450.8|13447.4|13446|482
1591705200000|2020-06-09 12:20:00|13450.3|13449|13448.1|13446|13450.3|13449|13445.3|13444|504
1591705500000|2020-06-09 12:25:00|13447.3|13445.7|13447.6|13446.3|13449.5|13447.9|13443.8|13442.5|421
1591705800000|2020-06-09 12:30:00|13447.5|13446.2|13453.3|13452|13454.3|13452.6|13445.8|13444.5|506
1591706100000|2020-06-09 12:35:00|13453.4|13452.1|13453.6|13452.3|13457.2|13455.5|13452.6|13450.9|430
1591706400000|2020-06-09 12:40:00|13453.5|13451.4|13459.2|13457.9|13461.8|13460.1|13452.2|13450.4|531
1591706700000|2020-06-09 12:45:00|13459.6|13457.5|13465.9|13463.8|13469.2|13467.6|13457.3|13455.4|571
1591707000000|2020-06-09 12:50:00|13465.5|13463.4|13466.7|13464.6|13466.7|13464.9|13463.8|13462.1|458
1591707300000|2020-06-09 12:55:00|13466.4|13464.3|13460.5|13458.4|13466.5|13464.8|13459.1|13457.2|522
1591707600000|2020-06-09 13:00:00|13460.3|13458.2|13459.1|13457|13460.8|13459.2|13455|13453.5|436
1591707900000|2020-06-09 13:05:00|13459|13456.9|13455.1|13453|13461.7|13459.9|13453.9|13452.2|474
1591708200000|2020-06-09 13:10:00|13454|13452.7|13451.8|13449.7|13459.2|13457.6|13451.3|13449.6|487
1591708500000|2020-06-09 13:15:00|13451.5|13450.2|13446.6|13445.3|13452.5|13450.7|13446.3|13445|471
1591708800000|2020-06-09 13:20:00|13446.5|13445.2|13447.6|13445.5|13449.3|13448|13443.4|13442.1|458
1591709100000|2020-06-09 13:25:00|13447.7|13445.6|13452.5|13450.4|13452.7|13450.9|13445.3|13443.6|443
1591709400000|2020-06-09 13:30:00|13451.7|13449.9|13449.1|13447.8|13454.6|13452.9|13446.8|13445.1|768
1591709700000|2020-06-09 13:35:00|13449.5|13447.4|13443.5|13442.2|13449.6|13447.5|13435.7|13433.8|769
1591710000000|2020-06-09 13:40:00|13443.4|13442.1|13426.4|13424.3|13446.2|13444.6|13423|13421.2|837
1591710300000|2020-06-09 13:45:00|13426.5|13424.4|13426.3|13424.2|13428.8|13427.5|13415.1|13413.2|773
1591710600000|2020-06-09 13:50:00|13425.8|13423.7|13437|13434.9|13440.7|13438.6|13424.2|13422.6|743
1591710900000|2020-06-09 13:55:00|13437.1|13435|13436.1|13434|13441.7|13440.1|13430.6|13428.5|812
1591711200000|2020-06-09 14:00:00|13435.8|13433.7|13436.8|13434.7|13444.6|13442.5|13433.9|13432|847
1591711500000|2020-06-09 14:05:00|13436.3|13435|13436.9|13434.8|13443|13441.1|13433.1|13431.5|717
1591711800000|2020-06-09 14:10:00|13436.8|13434.7|13439.9|13438.6|13444.4|13442.9|13436.4|13434.7|741
1591712100000|2020-06-09 14:15:00|13440|13438.7|13431.4|13429.3|13443.3|13441.6|13430.7|13429.3|743
1591712400000|2020-06-09 14:20:00|13431.6|13429.5|13433.2|13431.1|13433.8|13432.1|13431|13429.4|588
1591712700000|2020-06-09 14:25:00|13433.1|13431|13436.2|13434.9|13436.6|13435.2|13432.3|13430.5|598
1591713000000|2020-06-09 14:30:00|13436.9|13434.8|13445.7|13444.4|13446.1|13444.4|13436.4|13434.7|591
1591713300000|2020-06-09 14:35:00|13445.6|13444.3|13444.4|13442.3|13448.6|13446.5|13440.8|13439.2|685
1591713600000|2020-06-09 14:40:00|13444.3|13442.2|13447.1|13445.8|13447.7|13446|13442.6|13441.2|562
1591713900000|2020-06-09 14:45:00|13447.4|13445.3|13433.9|13431.8|13448.1|13446.6|13433.4|13431.6|709
1591714200000|2020-06-09 14:50:00|13434|13431.9|13431.8|13429.7|13437.8|13436.1|13430.7|13429.4|594
1591714500000|2020-06-09 14:55:00|13431.7|13429.6|13426.5|13424.4|13433.2|13431.1|13421|13419.3|656
1591714800000|2020-06-09 15:00:00|13426.4|13424.3|13423.5|13421.4|13429.1|13427.7|13420.8|13419.2|697
1591715100000|2020-06-09 15:05:00|13423.4|13421.3|13427|13425.7|13429.2|13427.5|13422.3|13420.6|606
1591715400000|2020-06-09 15:10:00|13427.1|13425.8|13429.1|13427|13429.8|13428|13423|13421.2|525
1591715700000|2020-06-09 15:15:00|13429|13426.9|13424.2|13422.1|13431.6|13430|13422.7|13421.4|558
1591716000000|2020-06-09 15:20:00|13424.3|13422.2|13419.6|13417.5|13424.6|13422.9|13417.9|13416.4|602
1591716300000|2020-06-09 15:25:00|13419.8|13417.7|13424.5|13423.2|13425.5|13423.7|13417.9|13416.3|510
1591716600000|2020-06-09 15:30:00|13424.7|13423.4|13423.9|13422.6|13425.9|13423.8|13419.1|13417.8|568
1591716900000|2020-06-09 15:35:00|13423.8|13421.8|13428.4|13426.3|13430.3|13428.6|13422|13420.4|553
1591717200000|2020-06-09 15:40:00|13428.5|13426.4|13430|13427.9|13431|13428.9|13426.2|13424.1|496
1591717500000|2020-06-09 15:45:00|13430.2|13428.1|13435.3|13433.2|13436|13434.2|13428.6|13426.6|586
1591717800000|2020-06-09 15:50:00|13435.2|13433.1|13436.2|13434.9|13436.6|13435|13430.9|13429.2|421
1591718100000|2020-06-09 15:55:00|13436.5|13435.2|13434.6|13432.5|13439.6|13437.5|13432.6|13430.5|512
1591718400000|2020-06-09 16:00:00|13434.5|13432.4|13437.8|13435.7|13438.2|13436.3|13433.1|13431.4|492
1591718700000|2020-06-09 16:05:00|13437.9|13435.8|13436.1|13434|13439.1|13437|13434.9|13433.3|422
1591719000000|2020-06-09 16:10:00|13436.5|13434.4|13433.3|13431.2|13436.5|13434.4|13432.8|13430.9|375
1591719300000|2020-06-09 16:15:00|13433.2|13431.1|13432.9|13430.8|13436.6|13434.5|13430.3|13428.3|429
1591719600000|2020-06-09 16:20:00|13432.8|13430.7|13433|13430.9|13435.3|13433.2|13430|13428.3|352
1591719900000|2020-06-09 16:25:00|13432.9|13430.8|13425|13423.7|13433.1|13431.3|13425|13423.3|332
1591720200000|2020-06-09 16:30:00|13425.2|13423.9|13424.2|13422.1|13429.6|13427.8|13423.6|13422|428
1591720500000|2020-06-09 16:35:00|13423.8|13422.5|13423|13421.7|13426.6|13424.8|13423|13421.3|401
1591720800000|2020-06-09 16:40:00|13423.3|13422|13421.2|13419.1|13423.7|13422|13419|13417.3|364
1591721100000|2020-06-09 16:45:00|13421.1|13419|13422.3|13421|13423.5|13421.4|13417.8|13416.2|372
1591721400000|2020-06-09 16:50:00|13422.5|13420.4|13420.4|13418.3|13422.7|13421.2|13420.2|13418.1|403
1591721700000|2020-06-09 16:55:00|13420.3|13418.2|13418.6|13416.5|13420.5|13418.6|13416.8|13415|340
1591722000000|2020-06-09 17:00:00|13419|13416.9|13419.8|13417.7|13420.6|13418.7|13417.4|13415.3|376
1591722300000|2020-06-09 17:05:00|13419.9|13417.8|13414.2|13412.1|13421.7|13419.6|13413.3|13412|432
1591722600000|2020-06-09 17:10:00|13414.1|13412|13416.1|13414|13416.3|13414.2|13410.4|13408.7|401
1591722900000|2020-06-09 17:15:00|13416|13413.9|13415.5|13413.4|13418.5|13416.9|13413.9|13412.2|375
1591723200000|2020-06-09 17:20:00|13415.4|13413.3|13417.9|13415.8|13419|13416.9|13414.9|13412.8|321
1591723500000|2020-06-09 17:25:00|13417.8|13415.7|13409|13406.9|13417.8|13415.7|13405.4|13403.7|427
1591723800000|2020-06-09 17:30:00|13409.1|13407|13396.3|13394.2|13411.6|13409.6|13396|13394.1|458
1591724100000|2020-06-09 17:35:00|13397.1|13395|13395.6|13393.5|13401.9|13400.1|13387.3|13385.2|531
1591724400000|2020-06-09 17:40:00|13395.7|13393.6|13393.7|13391.6|13398.8|13396.7|13393.4|13391.3|489
1591724700000|2020-06-09 17:45:00|13393.3|13392|13393.5|13391.4|13397.6|13395.5|13393|13391.3|363
1591725000000|2020-06-09 17:50:00|13393.4|13391.3|13394.6|13392.5|13395.6|13393.8|13391.2|13389.4|382
1591725300000|2020-06-09 17:55:00|13394.7|13392.6|13393.4|13391.3|13395|13393.2|13388|13385.9|339
1591725600000|2020-06-09 18:00:00|13393.6|13391.5|13395.4|13393.3|13399.3|13397.2|13392.3|13390.2|552
1591725900000|2020-06-09 18:05:00|13395.3|13393.2|13396.5|13394.4|13400.4|13398.3|13394.4|13392.3|484
1591726200000|2020-06-09 18:10:00|13395.7|13393.6|13391.5|13389.4|13396.3|13394.2|13390.4|13388.6|482
1591726500000|2020-06-09 18:15:00|13390.9|13388.8|13397.7|13395.6|13397.7|13395.6|13390.3|13388.4|410
1591726800000|2020-06-09 18:20:00|13397.4|13395.3|13393.6|13391.5|13399.1|13397.2|13393.6|13391.5|485
1591727100000|2020-06-09 18:25:00|13393.7|13391.6|13394.5|13392.4|13395.1|13393|13390.2|13388.6|410
1591727400000|2020-06-09 18:30:00|13394.6|13392.5|13394.6|13392.5|13395.6|13393.6|13388.9|13386.9|448
1591727700000|2020-06-09 18:35:00|13395.1|13393.8|13395.2|13393.1|13399.2|13397.1|13395.1|13393|442
1591728000000|2020-06-09 18:40:00|13395|13393.7|13392.2|13390.9|13396.6|13394.5|13392.2|13390.5|366
1591728300000|2020-06-09 18:45:00|13392.4|13391.1|13392.7|13390.6|13396|13394.3|13392|13390.5|377
1591728600000|2020-06-09 18:50:00|13392.6|13390.5|13396|13393.9|13397.1|13395.4|13391.7|13389.6|415
1591728900000|2020-06-09 18:55:00|13395.9|13393.8|13395.2|13393.1|13396.9|13394.9|13393.7|13392.1|405
1591729200000|2020-06-09 19:00:00|13395.5|13393.4|13400.7|13398.6|13401.5|13399.4|13395.5|13393.4|428
1591729500000|2020-06-09 19:05:00|13400.6|13398.5|13399.1|13397|13403.2|13401.4|13397.6|13395.7|406
1591729800000|2020-06-09 19:10:00|13399.2|13397.1|13400|13397.9|13400.9|13399.3|13397.8|13396|389
1591730100000|2020-06-09 19:15:00|13399.8|13397.7|13403.7|13401.6|13404.3|13402.6|13398.2|13396.1|357
1591730400000|2020-06-09 19:20:00|13403.5|13402.2|13403.3|13402|13403.9|13402.2|13400.3|13398.6|423
1591730700000|2020-06-09 19:25:00|13403.4|13402.1|13401.9|13399.8|13404|13402.1|13400.6|13398.7|338
1591731000000|2020-06-09 19:30:00|13401.8|13399.7|13406.9|13404.8|13407|13404.9|13401.6|13399.5|311
1591731300000|2020-06-09 19:35:00|13407.2|13405.1|13406.5|13404.4|13408.9|13406.9|13405.4|13403.3|321
1591731600000|2020-06-09 19:40:00|13406.6|13404.5|13409.1|13407.8|13410|13408.1|13405.6|13403.5|299
1591731900000|2020-06-09 19:45:00|13408.7|13407|13411.9|13409.8|13412.4|13410.4|13408.5|13406.5|444
1591732200000|2020-06-09 19:50:00|13412.2|13410.9|13411.5|13409.4|13413.5|13411.8|13410.2|13408.1|437
1591732500000|2020-06-09 19:55:00|13411.7|13409.6|13403.1|13401|13412.4|13410.3|13402.3|13400.5|469
1591732800000|2020-06-09 20:00:00|13402.6|13400.5|13407.3|13405.2|13409.4|13407.3|13402.6|13400.5|492
1591733100000|2020-06-09 20:05:00|13407.5|13405.4|13408.2|13406.1|13411.7|13409.6|13406.8|13404.7|397
1591733400000|2020-06-09 20:10:00|13408.1|13406|13403.5|13401.4|13408.1|13406|13402.5|13401|214
1591733700000|2020-06-09 20:15:00|13403.4|13401.3|13403.6|13401.5|13404.3|13402.5|13401.9|13399.8|146
1591734000000|2020-06-09 20:20:00|13403.7|13401.6|13404.7|13402.6|13405.5|13403.4|13399.4|13397.4|223
1591734300000|2020-06-09 20:25:00|13404.8|13402.7|13410.1|13408|13410.1|13408|13404.8|13402.7|287
1591734600000|2020-06-09 20:30:00|13410|13407.9|13413.9|13411.8|13414|13411.9|13408.4|13406.3|265
1591734900000|2020-06-09 20:35:00|13413.3|13411.2|13414.6|13412.5|13417.4|13415.3|13413|13411.2|272
1591735200000|2020-06-09 20:40:00|13414.5|13412.4|13418.1|13416|13418.3|13416.2|13412.6|13410.5|255
1591735500000|2020-06-09 20:45:00|13417.7|13415.6|13413.7|13411.6|13417.7|13415.6|13411.8|13410|250
1591735800000|2020-06-09 20:50:00|13413.8|13411.7|13416.2|13414.1|13416.6|13414.5|13412.3|13410.2|204
1591736100000|2020-06-09 20:55:00|13416.6|13414.5|13417.2|13414.8|13419.1|13417|13414.2|13411|381
1591736400000|2020-06-09 21:00:00|13417|13414.9|13419.1|13415.2|13423.5|13416.5|13417|13414.3|90
1591736700000|2020-06-09 21:05:00|13418.9|13416.8|13420.9|13416.5|13422.2|13417.4|13418.4|13413.7|191
1591737000000|2020-06-09 21:10:00|13420.7|13416.6|13419.7|13417.1|13421.9|13417.2|13418.8|13415.8|139
1591737300000|2020-06-09 21:15:00|13420.2|13416.9|13424.1|13418.6|13425.1|13419.2|13419.6|13416.2|230
1591737600000|2020-06-09 21:20:00|13424.2|13418.5|13421.8|13418.6|13425|13420.8|13420.3|13417.2|269
1591737900000|2020-06-09 21:25:00|13422.4|13418.7|13421.8|13418.4|13423.2|13419.1|13420.5|13418|106
1591738200000|2020-06-09 21:30:00|13421.7|13418.3|13421.8|13419.7|13422.6|13419.8|13420.2|13417.1|156
1591738500000|2020-06-09 21:35:00|13421.4|13418.4|13422|13418.9|13422.2|13419.6|13420.9|13417.4|153
1591738800000|2020-06-09 21:40:00|13422.1|13418.7|13418.6|13415.8|13422.1|13419.1|13417.7|13414.6|186
1591739100000|2020-06-09 21:45:00|13418.5|13415.6|13418.8|13416.7|13419.3|13417.2|13417.9|13415.1|154
1591739400000|2020-06-09 21:50:00|13418.9|13416.8|13418.5|13416.4|13419.4|13417.3|13418|13415.6|101
1591739700000|2020-06-09 21:55:00|13418.6|13416.2|13418.4|13416|13418.9|13416.7|13418.3|13415.2|83
1591740000000|2020-06-09 22:00:00|13418.3|13416.2|13421.6|13419.5|13421.8|13419.7|13417.5|13415.2|238
1591740300000|2020-06-09 22:05:00|13421.4|13419.3|13418.7|13416.6|13422|13419.9|13418|13415.8|183
1591740600000|2020-06-09 22:10:00|13419|13416.5|13418.8|13416.7|13419.8|13417.7|13417.9|13415.8|128
1591740900000|2020-06-09 22:15:00|13418.3|13416.2|13420.1|13418|13420.3|13418.2|13418.1|13416|170
1591741200000|2020-06-09 22:20:00|13420|13417.9|13421.4|13419.3|13421.6|13419.6|13419.7|13417.6|173
1591741500000|2020-06-09 22:25:00|13421.6|13419.5|13423.5|13421.4|13423.7|13421.6|13420.5|13418.4|196
1591741800000|2020-06-09 22:30:00|13423.4|13421.3|13421.8|13419.7|13423.9|13421.7|13421.3|13419.2|183
1591742100000|2020-06-09 22:35:00|13421.9|13419.8|13419.4|13417.3|13422.2|13419.8|13418.7|13416.6|310
1591742400000|2020-06-09 22:40:00|13419.3|13417.2|13418.6|13416.5|13419.8|13417.7|13418.2|13416.1|150
1591742700000|2020-06-09 22:45:00|13418.3|13416.2|13418.4|13416.3|13420|13417.9|13417.5|13415.4|189
1591743000000|2020-06-09 22:50:00|13418.3|13416.2|13418.5|13416.4|13419.8|13417.7|13417.2|13415.1|211
1591743300000|2020-06-09 22:55:00|13418.6|13416.5|13419.9|13417.8|13420|13417.9|13417.9|13415.8|180
1591743600000|2020-06-09 23:00:00|13420.7|13418.4|13419.5|13417.4|13422|13419.9|13419|13417|272
1591743900000|2020-06-09 23:05:00|13419.4|13417.3|13418.5|13416.4|13421.2|13419.8|13418|13416.2|246
1591744200000|2020-06-09 23:10:00|13418.4|13416.3|13419.1|13417|13419.3|13417.2|13417.7|13415.6|202
1591744500000|2020-06-09 23:15:00|13419|13416.9|13420.1|13418|13420.2|13418.3|13417.6|13415.5|249
1591744800000|2020-06-09 23:20:00|13420|13417.9|13418.2|13416.1|13421.2|13419.1|13418.2|13416.1|212
1591745100000|2020-06-09 23:25:00|13418.1|13416|13417.3|13415.2|13418.4|13416.3|13417.1|13415|143
1591745400000|2020-06-09 23:30:00|13417.2|13415.1|13417.6|13415.5|13418.5|13416.4|13416.5|13414.4|328
1591745700000|2020-06-09 23:35:00|13417.5|13415.4|13418.5|13416.4|13419.1|13417.3|13417.5|13415.4|189
1591746000000|2020-06-09 23:40:00|13418.4|13416.3|13420|13417.9|13421.3|13419.2|13418.2|13416.1|162
1591746300000|2020-06-09 23:45:00|13420.1|13418|13422|13419.9|13425.3|13423.6|13419.7|13417.6|308
1591746600000|2020-06-09 23:50:00|13422.1|13420|13423.8|13421.7|13425.2|13423.5|13422|13419.9|215
1591746900000|2020-06-09 23:55:00|13423.7|13421.6|13424.6|13422.5|13424.9|13423|13421.8|13419.7|262
1591747200000|2020-06-10 00:00:00|13423.9|13421.8|13425.7|13423.6|13428.2|13426.5|13422.6|13420.5|407
1591747500000|2020-06-10 00:05:00|13426.1|13424|13423.5|13421.4|13429.2|13427.5|13423.1|13421.3|402
1591747800000|2020-06-10 00:10:00|13423.4|13421.3|13425.6|13423.5|13425.9|13424.6|13422.7|13421.1|336
1591748100000|2020-06-10 00:15:00|13425.7|13423.6|13418|13415.9|13425.7|13424|13417.5|13415.5|332
1591748400000|2020-06-10 00:20:00|13417.9|13415.8|13417.9|13415.8|13420.1|13418.4|13416.4|13414.7|321
1591748700000|2020-06-10 00:25:00|13418|13415.9|13419.3|13417.2|13421.1|13419|13417.7|13415.7|317
1591749000000|2020-06-10 00:30:00|13419|13416.9|13416.9|13414.8|13419|13416.9|13414.9|13413|298
1591749300000|2020-06-10 00:35:00|13416.8|13414.7|13415.1|13413|13417.7|13415.9|13414.1|13412|257
1591749600000|2020-06-10 00:40:00|13415|13412.9|13417.1|13415|13417.8|13415.7|13415|13412.9|319
1591749900000|2020-06-10 00:45:00|13416.6|13414.5|13417.4|13415.3|13418.2|13416.4|13414.3|13412.2|318
1591750200000|2020-06-10 00:50:00|13417.3|13415.2|13415.9|13413.8|13422|13420.4|13415.4|13413.3|434
1591750500000|2020-06-10 00:55:00|13414.8|13413.5|13417.9|13415.8|13419|13417.3|13414.8|13412.8|446
1591750800000|2020-06-10 01:00:00|13418.1|13416|13419.9|13417.8|13422.5|13420.4|13416.9|13415.2|424
1591751100000|2020-06-10 01:05:00|13419.8|13417.7|13415.5|13413.4|13420|13418.1|13414.3|13412.3|384
1591751400000|2020-06-10 01:10:00|13415.4|13413.3|13405.3|13403.2|13415.6|13413.5|13404|13401.9|490
1591751700000|2020-06-10 01:15:00|13405.4|13403.3|13406.4|13404.3|13407.7|13405.6|13403.2|13401.1|545
1591752000000|2020-06-10 01:20:00|13406.3|13404.2|13408.4|13406.3|13408.5|13406.4|13404.7|13402.6|410
1591752300000|2020-06-10 01:25:00|13408.3|13406.2|13406|13403.9|13408.7|13406.9|13405.4|13403.5|313
1591752600000|2020-06-10 01:30:00|13405.9|13403.8|13411|13408.9|13411|13408.9|13404.9|13402.8|354
1591752900000|2020-06-10 01:35:00|13411.1|13409|13413.8|13411.7|13413.8|13411.7|13410.1|13408|364
1591753200000|2020-06-10 01:40:00|13413.9|13411.8|13415|13413.7|13415|13413.7|13411.9|13409.8|337
1591753500000|2020-06-10 01:45:00|13414.9|13413.6|13413.5|13411.4|13416.5|13414.4|13412.8|13411.1|355
1591753800000|2020-06-10 01:50:00|13413.6|13411.5|13409.2|13407.1|13414.5|13412.4|13407|13405.1|361
1591754100000|2020-06-10 01:55:00|13409.1|13407|13410.6|13408.5|13410.7|13409.1|13408.2|13406.1|275
1591754400000|2020-06-10 02:00:00|13410.4|13408.3|13405.9|13403.8|13410.4|13408.3|13405.3|13403.3|455
1591754700000|2020-06-10 02:05:00|13405.8|13403.7|13406.2|13404.1|13408.4|13406.8|13405.2|13403.2|344
1591755000000|2020-06-10 02:10:00|13405.5|13404.2|13406.6|13404.5|13407.3|13405.5|13405.3|13403.2|295
1591755300000|2020-06-10 02:15:00|13406.4|13404.3|13403.8|13401.7|13407.3|13405.6|13401|13399.4|289
1591755600000|2020-06-10 02:20:00|13403.9|13401.8|13400.1|13398|13405.5|13403.5|13397.1|13395|400
1591755900000|2020-06-10 02:25:00|13400.2|13398.1|13407.4|13405.3|13407.7|13405.6|13400|13398.1|407
1591756200000|2020-06-10 02:30:00|13407.3|13405.2|13407.2|13405.1|13407.6|13405.8|13405.1|13403.2|412
1591756500000|2020-06-10 02:35:00|13407.5|13405.4|13408.2|13406.1|13409.7|13407.6|13405.9|13404.1|373
1591756800000|2020-06-10 02:40:00|13408.1|13406|13408.7|13406.6|13409|13407.2|13406.6|13404.9|225
1591757100000|2020-06-10 02:45:00|13408.6|13406.5|13405.4|13403.3|13408.6|13406.6|13404.4|13402.3|302
1591757400000|2020-06-10 02:50:00|13405.3|13403.2|13403.6|13401.5|13406.9|13404.8|13402.8|13400.7|269
1591757700000|2020-06-10 02:55:00|13403.4|13402.1|13398.7|13396.6|13404.2|13402.1|13398.4|13396.3|344
1591758000000|2020-06-10 03:00:00|13398.3|13396.2|13394.5|13392.4|13399.5|13397.4|13393.5|13391.7|378
1591758300000|2020-06-10 03:05:00|13394.6|13392.5|13398.1|13396|13399.2|13397.1|13393.9|13391.8|274
1591758600000|2020-06-10 03:10:00|13398.3|13396.2|13399.2|13397.1|13400.2|13398.6|13395.9|13394.1|264
1591758900000|2020-06-10 03:15:00|13399.4|13397.3|13401.2|13399.1|13401.6|13399.6|13398.7|13396.6|310
1591759200000|2020-06-10 03:20:00|13401|13398.9|13400.6|13398.5|13401.1|13399|13399|13396.9|223
1591759500000|2020-06-10 03:25:00|13400.5|13398.4|13401.5|13399.4|13402.7|13400.6|13399.9|13397.8|278
1591759800000|2020-06-10 03:30:00|13401.6|13399.5|13400.5|13398.4|13401.9|13399.8|13398.7|13396.8|272
1591760100000|2020-06-10 03:35:00|13400.6|13398.5|13396.4|13394.3|13400.8|13399.3|13395.2|13393.5|335
1591760400000|2020-06-10 03:40:00|13396.5|13394.4|13395.3|13393.2|13396.9|13394.9|13394.5|13392.9|316
1591760700000|2020-06-10 03:45:00|13395.4|13393.3|13396.9|13394.8|13398|13395.9|13395.3|13393.2|184
1591761000000|2020-06-10 03:50:00|13396.8|13394.7|13397.6|13395.5|13397.8|13396|13396.4|13394.6|180
1591761300000|2020-06-10 03:55:00|13397.7|13395.6|13396.9|13394.8|13397.9|13396.2|13396.2|13394.2|284
1591761600000|2020-06-10 04:00:00|13396.8|13394.7|13397.1|13395|13398.7|13396.6|13396.6|13394.5|205
1591761900000|2020-06-10 04:05:00|13397.4|13395.3|13399.4|13397.3|13399.8|13397.7|13396.4|13394.4|256
1591762200000|2020-06-10 04:10:00|13399.5|13397.4|13399|13396.9|13400.4|13398.4|13398.1|13396.8|260
1591762500000|2020-06-10 04:15:00|13398.8|13396.7|13398.3|13396.2|13400.4|13398.6|13397.9|13396.1|238
1591762800000|2020-06-10 04:20:00|13397.7|13395.6|13400.1|13398|13400.3|13398.6|13397|13395.3|175
1591763100000|2020-06-10 04:25:00|13399.7|13398.4|13400|13397.9|13400.7|13398.7|13399.3|13397.2|135
1591763400000|2020-06-10 04:30:00|13399.9|13397.8|13398|13396.7|13400.6|13399.2|13397.6|13396.1|234
1591763700000|2020-06-10 04:35:00|13398.8|13396.9|13399.2|13397.1|13399.3|13397.2|13397.8|13396.1|229
1591764000000|2020-06-10 04:40:00|13399.1|13397|13397.4|13395.3|13399.4|13397.7|13396.5|13394.4|223
1591764300000|2020-06-10 04:45:00|13397.3|13395.2|13395.6|13393.5|13397.8|13396.1|13394.6|13393.1|235
1591764600000|2020-06-10 04:50:00|13395|13393.7|13395|13392.9|13395.5|13393.8|13393.9|13392|229
1591764900000|2020-06-10 04:55:00|13394.8|13392.7|13396.4|13394.3|13398.6|13396.9|13394.1|13392.4|261
1591765200000|2020-06-10 05:00:00|13396|13394.7|13395.9|13393.8|13396.4|13394.8|13393.5|13391.8|326
1591765500000|2020-06-10 05:05:00|13396.1|13394|13394.7|13393.4|13397.7|13396.1|13394.5|13393|288
1591765800000|2020-06-10 05:10:00|13394.6|13393.3|13395.7|13393.6|13397.1|13395|13394.6|13392.8|297
1591766100000|2020-06-10 05:15:00|13395.5|13393.4|13392.6|13390.5|13395.6|13393.5|13392.2|13390.5|207
1591766400000|2020-06-10 05:20:00|13392.5|13390.4|13384.6|13382.5|13392.5|13390.4|13382.3|13380.2|474
1591766700000|2020-06-10 05:25:00|13384.7|13382.6|13382.3|13380.2|13386.6|13384.5|13379|13376.9|442
1591767000000|2020-06-10 05:30:00|13382.4|13380.3|13382.3|13380.2|13385.4|13383.3|13381.2|13379.1|433
1591767300000|2020-06-10 05:35:00|13382.4|13380.3|13380.3|13378.2|13383.2|13381.1|13377.9|13375.9|395
1591767600000|2020-06-10 05:40:00|13380.2|13378.1|13380.3|13378.2|13381.9|13379.8|13378.3|13376.2|349
1591767900000|2020-06-10 05:45:00|13380.9|13378.8|13379.8|13377.7|13381.1|13379|13377.3|13375.2|343
1591768200000|2020-06-10 05:50:00|13379.9|13377.8|13381|13378.9|13381.4|13379.3|13377.7|13375.6|330
1591768500000|2020-06-10 05:55:00|13380.8|13378.7|13381.8|13379.7|13382.6|13380.5|13379.6|13377.8|260
1591768800000|2020-06-10 06:00:00|13381.5|13379.4|13378.5|13376.4|13381.8|13379.7|13372|13369.9|489
1591769100000|2020-06-10 06:05:00|13378.4|13376.3|13377.1|13375|13382.5|13380.4|13374.9|13373.2|408
1591769400000|2020-06-10 06:10:00|13377|13374.9|13378.6|13376.5|13381.6|13379.5|13376.8|13374.7|471
1591769700000|2020-06-10 06:15:00|13378.7|13376.6|13378.2|13376.1|13379.3|13377.2|13371.5|13369.4|413
1591770000000|2020-06-10 06:20:00|13378.3|13376.2|13381|13378.9|13381.7|13379.6|13375.7|13373.6|412
1591770300000|2020-06-10 06:25:00|13380.9|13378.8|13387|13384.9|13387.4|13385.3|13380.9|13378.8|434
1591770600000|2020-06-10 06:30:00|13387.3|13385.2|13389.9|13387.8|13390.6|13388.7|13384|13382.4|389
1591770900000|2020-06-10 06:35:00|13390|13387.9|13391.5|13390.2|13392.3|13390.4|13388.1|13386.1|396
1591771200000|2020-06-10 06:40:00|13391.6|13390.3|13393.8|13391.7|13393.8|13392.1|13388.7|13387|389
1591771500000|2020-06-10 06:45:00|13393.3|13392|13389.7|13388.4|13394.1|13392.1|13388.4|13386.9|402
1591771800000|2020-06-10 06:50:00|13389.9|13388.6|13387|13385.7|13391.8|13390.4|13386.6|13385|296
1591772100000|2020-06-10 06:55:00|13387.1|13385.8|13388.6|13387.3|13389.4|13388.1|13383.1|13381.8|349
1591772400000|2020-06-10 07:00:00|13388.7|13387.4|13385.2|13383.9|13391.6|13390.3|13384.2|13382.5|556
1591772700000|2020-06-10 07:05:00|13385.1|13383.8|13384.3|13382.2|13387.1|13385.8|13381.7|13379.8|663
1591773000000|2020-06-10 07:10:00|13383.3|13382|13383.9|13381.8|13386.2|13384.9|13379.2|13377.6|465
1591773300000|2020-06-10 07:15:00|13383.4|13382.1|13377.8|13375.7|13384.6|13383.2|13376.4|13374.6|447
1591773600000|2020-06-10 07:20:00|13377.9|13375.8|13382.1|13380.8|13382.4|13380.8|13377.4|13375.7|413
1591773900000|2020-06-10 07:25:00|13382.4|13380.3|13381|13379.7|13385|13383.7|13378.1|13376.8|410
1591774200000|2020-06-10 07:30:00|13381.1|13379.8|13389.8|13388.5|13389.8|13388.5|13380.9|13379.6|545
1591774500000|2020-06-10 07:35:00|13389.6|13388.3|13393.6|13392.3|13395.5|13393.8|13389.6|13388.2|474
1591774800000|2020-06-10 07:40:00|13393.5|13392.2|13398.4|13397.1|13400.3|13398.6|13393.5|13392.2|527
1591775100000|2020-06-10 07:45:00|13398.6|13397.3|13396.2|13394.1|13400.8|13399.3|13394.4|13392.5|474
1591775400000|2020-06-10 07:50:00|13396.3|13394.2|13397.4|13395.3|13398.8|13397.1|13393.5|13391.7|457
1591775700000|2020-06-10 07:55:00|13397.1|13395|13393.1|13391.8|13397.6|13396|13391.1|13389.8|450
1591776000000|2020-06-10 08:00:00|13392.9|13391.6|13397.8|13396.5|13398.3|13396.6|13391.8|13390.1|448
1591776300000|2020-06-10 08:05:00|13397.7|13396.4|13399|13396.9|13401.5|13399.9|13396.2|13394.4|392
1591776600000|2020-06-10 08:10:00|13398.9|13397.6|13391.6|13389.5|13400.6|13399.1|13390.8|13389.2|403
1591776900000|2020-06-10 08:15:00|13391.3|13390|13390.9|13389.6|13393|13391.4|13387.1|13385.8|513
1591777200000|2020-06-10 08:20:00|13391.3|13389.2|13392|13389.9|13393.7|13392.2|13388|13386.6|426
1591777500000|2020-06-10 08:25:00|13391.7|13390.4|13391.1|13389.8|13393.8|13392|13388.4|13386.7|412
1591777800000|2020-06-10 08:30:00|13391.3|13390|13390.5|13388.4|13393.6|13391.9|13389.3|13387.7|408
1591778100000|2020-06-10 08:35:00|13390.9|13389.6|13385.7|13384.4|13391.6|13389.8|13385.1|13383.7|520
1591778400000|2020-06-10 08:40:00|13385.6|13384.3|13389.2|13387.9|13389.2|13387.9|13385|13383.7|411
1591778700000|2020-06-10 08:45:00|13390.3|13388.2|13390.7|13389.4|13392.5|13391|13388.1|13386.8|404
1591779000000|2020-06-10 08:50:00|13390.6|13389.3|13389.8|13387.7|13392.2|13390.8|13389.2|13387.4|340
1591779300000|2020-06-10 08:55:00|13389.9|13387.8|13392.7|13391.4|13395.6|13394|13389.4|13387.8|456
1591779600000|2020-06-10 09:00:00|13392.6|13391.3|13406.5|13405.2|13407.7|13406.4|13392.4|13391.1|575
1591779900000|2020-06-10 09:05:00|13407.1|13405|13404.1|13402|13407.5|13405.8|13402.6|13400.5|510
1591780200000|2020-06-10 09:10:00|13404.2|13402.1|13402.1|13400|13404.4|13402.3|13398.9|13397.2|409
1591780500000|2020-06-10 09:15:00|13402.2|13400.1|13407.6|13406.3|13407.8|13406.4|13401.6|13400.1|411
1591780800000|2020-06-10 09:20:00|13407.7|13406.4|13402.1|13400|13408.4|13406.4|13401.4|13399.3|407
1591781100000|2020-06-10 09:25:00|13402.2|13400.1|13404.8|13402.7|13409.1|13407.6|13402.2|13400.1|430
1591781400000|2020-06-10 09:30:00|13404.7|13402.6|13400.1|13398|13405.1|13403.4|13399|13397.4|484
1591781700000|2020-06-10 09:35:00|13400.2|13398.1|13402.6|13400.5|13406.1|13404.8|13399.7|13397.9|366
1591782000000|2020-06-10 09:40:00|13402.5|13400.4|13400.2|13398.1|13405.2|13403.5|13399.5|13397.7|364
1591782300000|2020-06-10 09:45:00|13399.8|13398.5|13405.5|13403.4|13407.4|13405.3|13399.8|13398.3|361
1591782600000|2020-06-10 09:50:00|13405.6|13403.5|13405.2|13403.1|13407.9|13406.2|13404.4|13402.8|405
1591782900000|2020-06-10 09:55:00|13405.3|13403.2|13403.1|13401|13407.8|13406|13401.7|13399.6|417
1591783200000|2020-06-10 10:00:00|13403.2|13401.1|13404.4|13403.1|13405.3|13403.5|13401.8|13400|378
1591783500000|2020-06-10 10:05:00|13404.5|13403.2|13411.3|13410|13411.4|13410.1|13404.2|13402.6|387
1591783800000|2020-06-10 10:10:00|13411.2|13409.9|13414.4|13413.1|13414.4|13413.1|13409|13407.7|392
1591784100000|2020-06-10 10:15:00|13414.8|13413.5|13410.9|13408.8|13415.3|13413.6|13409|13406.9|481
1591784400000|2020-06-10 10:20:00|13410.3|13409|13410.2|13408.9|13411.1|13409.3|13407.5|13405.9|350
1591784700000|2020-06-10 10:25:00|13410.1|13408.8|13408.3|13407|13412.2|13410.5|13406.2|13404.4|431
1591785000000|2020-06-10 10:30:00|13408.2|13406.9|13407.4|13405.3|13409|13407.7|13405.4|13403.7|435
1591785300000|2020-06-10 10:35:00|13407.5|13405.4|13401.6|13399.5|13407.9|13406.1|13401.5|13399.5|388
1591785600000|2020-06-10 10:40:00|13402|13399.9|13397.3|13396|13402.1|13400.8|13397.2|13395.6|405
1591785900000|2020-06-10 10:45:00|13397.5|13396.2|13399.2|13397.1|13401.1|13399.4|13394.8|13392.9|443
1591786200000|2020-06-10 10:50:00|13399.3|13397.2|13393.6|13391.5|13399.8|13398.1|13390.9|13389.6|394
1591786500000|2020-06-10 10:55:00|13393.3|13391.2|13387.8|13386.5|13395.5|13394.2|13386.9|13385.6|354
1591786800000|2020-06-10 11:00:00|13388|13386.7|13385.3|13384|13388.5|13387.2|13384.1|13382.8|333
1591787100000|2020-06-10 11:05:00|13385.5|13384.2|13385.2|13383.9|13385.6|13384.3|13379.9|13378.6|335
1591787400000|2020-06-10 11:10:00|13385.3|13384|13387|13385.7|13388.2|13386.9|13384.8|13383.5|350
1591787700000|2020-06-10 11:15:00|13386.8|13385.5|13381.8|13380.5|13388.3|13387|13381.8|13380.5|368
1591788000000|2020-06-10 11:20:00|13381.7|13380.4|13384.8|13383.5|13385.9|13384.6|13378.1|13376.8|497
1591788300000|2020-06-10 11:25:00|13384.7|13383.4|13391.8|13390.5|13395.3|13394|13381.6|13380.3|532
1591788600000|2020-06-10 11:30:00|13391.4|13390.1|13387.1|13385.8|13391.8|13390.5|13384.8|13383.5|394
1591788900000|2020-06-10 11:35:00|13387.2|13385.9|13382.2|13380.9|13387.3|13386|13381.4|13379.8|441
1591789200000|2020-06-10 11:40:00|13382.1|13380.8|13387.4|13386.1|13387.4|13386.1|13380.2|13378.6|435
1591789500000|2020-06-10 11:45:00|13387.3|13386|13386.3|13385|13388|13386.7|13384.6|13382.6|431
1591789800000|2020-06-10 11:50:00|13386.2|13384.9|13378.3|13377|13386.8|13385.3|13378.2|13376.9|408
1591790100000|2020-06-10 11:55:00|13378.2|13376.9|13383.1|13381.8|13383.1|13381.8|13375.1|13373.8|506
1591790400000|2020-06-10 12:00:00|13383|13381.7|13381.5|13380.2|13386.1|13384.8|13380.9|13379.6|510
1591790700000|2020-06-10 12:05:00|13381.4|13380.1|13385.7|13384.4|13388.2|13386.9|13381|13379.7|488
1591791000000|2020-06-10 12:10:00|13385.4|13384.1|13387.1|13385.8|13387.1|13385.8|13381.5|13379.5|585
1591791300000|2020-06-10 12:15:00|13387.3|13386|13386|13384.7|13390.1|13388.8|13384.6|13382.9|510
1591791600000|2020-06-10 12:20:00|13386.1|13384.8|13387|13385.7|13387.5|13386.2|13384.1|13382.8|448
1591791900000|2020-06-10 12:25:00|13386.7|13385.4|13385|13381.5|13388.1|13385.4|13381|13379.7|480
1591792200000|2020-06-10 12:30:00|13388.6|13385.4|13394.5|13393.2|13397.3|13396|13381.9|13379.8|797
1591792500000|2020-06-10 12:35:00|13394.3|13393|13399.2|13397.9|13401.8|13400.5|13391.8|13390.2|534
1591792800000|2020-06-10 12:40:00|13398.7|13397.4|13400.3|13399|13403.3|13402|13394.2|13392.9|547
1591793100000|2020-06-10 12:45:00|13400.4|13399.1|13395.7|13393.6|13403.3|13402|13395.1|13393.3|516
1591793400000|2020-06-10 12:50:00|13395.6|13393.5|13395.9|13393.8|13399.4|13397.7|13389.9|13388|546
1591793700000|2020-06-10 12:55:00|13395.4|13394.1|13387.3|13386|13396.5|13394.9|13387|13385.7|554
1591794000000|2020-06-10 13:00:00|13387.7|13386.4|13393.9|13392.6|13395.2|13393.9|13380.1|13378.8|593
1591794300000|2020-06-10 13:05:00|13393.7|13392.4|13396.6|13395.3|13397.3|13396|13392.8|13391.1|562
1591794600000|2020-06-10 13:10:00|13395.9|13394.6|13394.4|13393.1|13397.9|13396.3|13393.8|13391.7|488
1591794900000|2020-06-10 13:15:00|13394.3|13393|13395.8|13394.5|13397.8|13396.5|13392.2|13390.6|460
1591795200000|2020-06-10 13:20:00|13395.9|13394.6|13397.2|13395.9|13400.1|13398.8|13392.9|13391.5|505
1591795500000|2020-06-10 13:25:00|13397.1|13395.8|13399.4|13397.3|13402.8|13401.1|13393.1|13391.4|552
1591795800000|2020-06-10 13:30:00|13399|13397.7|13408.1|13406.8|13408.6|13407|13397.6|13395.9|700
1591796100000|2020-06-10 13:35:00|13408.2|13406.9|13408.5|13407.2|13410.1|13408.8|13402.4|13401.1|644
1591796400000|2020-06-10 13:40:00|13408.8|13407.5|13413.6|13412.3|13416.5|13414.9|13406.7|13405.1|765
1591796700000|2020-06-10 13:45:00|13413.8|13412.5|13411.3|13410|13416.1|13414.4|13409.8|13408.4|700
1591797000000|2020-06-10 13:50:00|13411|13409.7|13417.9|13416.6|13419.5|13418.2|13408.6|13407.3|686
1591797300000|2020-06-10 13:55:00|13418|13416.7|13416.5|13414.4|13419.1|13417.8|13412.7|13411.4|628
1591797600000|2020-06-10 14:00:00|13416.3|13414.2|13416.6|13415.3|13418.1|13416.8|13412|13410.6|597
1591797900000|2020-06-10 14:05:00|13416.7|13415.4|13420.9|13419.6|13424.5|13423.2|13415|13413.7|605
1591798200000|2020-06-10 14:10:00|13420.8|13419.5|13425.9|13423.8|13426.4|13425.1|13417.6|13416|636
1591798500000|2020-06-10 14:15:00|13425.4|13424.1|13434.1|13432.8|13434.2|13432.9|13424.3|13422.6|743
1591798800000|2020-06-10 14:20:00|13434.2|13432.9|13424|13421.9|13438.7|13437.2|13421.8|13420.1|639
1591799100000|2020-06-10 14:25:00|13423.9|13421.8|13420.6|13418.5|13424.4|13422.8|13415.8|13414.1|666
1591799400000|2020-06-10 14:30:00|13420.5|13418.4|13422.3|13421|13427.8|13425.7|13417.1|13415.3|708
1591799700000|2020-06-10 14:35:00|13422.1|13420.8|13421.3|13420|13425|13423.3|13419.1|13417.5|657
1591800000000|2020-06-10 14:40:00|13420.8|13419.5|13423|13421.7|13424.2|13422.6|13414.3|13413|577
1591800300000|2020-06-10 14:45:00|13423.1|13421.8|13427|13425.7|13428.3|13427|13419.4|13417.7|666
1591800600000|2020-06-10 14:50:00|13426.5|13424.4|13429.8|13427.7|13438.7|13436.7|13425.8|13423.9|705
1591800900000|2020-06-10 14:55:00|13429.7|13427.6|13433.1|13431.8|13435.4|13434.1|13427.7|13426.4|720
1591801200000|2020-06-10 15:00:00|13433.2|13431.9|13426.2|13424.1|13433.8|13432.5|13424|13422.7|666
1591801500000|2020-06-10 15:05:00|13426.3|13424.2|13423.1|13421.8|13426.9|13424.9|13416.9|13415.6|589
1591801800000|2020-06-10 15:10:00|13423|13421.7|13412.2|13410.9|13423.5|13422.2|13412.2|13410.9|608
1591802100000|2020-06-10 15:15:00|13412.1|13410.8|13407.8|13406.5|13414.2|13412.9|13407.7|13406.4|556
1591802400000|2020-06-10 15:20:00|13407.9|13406.6|13400.3|13399|13407.9|13406.6|13398.8|13397.5|539
1591802700000|2020-06-10 15:25:00|13400.2|13398.9|13395|13393.7|13400.3|13399|13394.1|13392.2|572
1591803000000|2020-06-10 15:30:00|13394.9|13393.6|13392.1|13390|13397|13395.4|13388|13386.5|618
1591803300000|2020-06-10 15:35:00|13391.9|13390.6|13387|13385.7|13394.2|13392.9|13384.9|13383.3|614
1591803600000|2020-06-10 15:40:00|13386.9|13385.6|13389.7|13388.4|13392|13390.6|13383.1|13381.8|561
1591803900000|2020-06-10 15:45:00|13390.4|13388.3|13388|13386.7|13390.4|13388.7|13384.6|13383.2|551
1591804200000|2020-06-10 15:50:00|13388.1|13386.8|13384.9|13383.6|13391.1|13389.4|13382.6|13381.3|511
1591804500000|2020-06-10 15:55:00|13385|13383.7|13389.4|13388.1|13390.6|13389.3|13384.1|13382.2|478
1591804800000|2020-06-10 16:00:00|13389.6|13388.3|13386.2|13384.9|13389.6|13388.3|13385.3|13384|471
1591805100000|2020-06-10 16:05:00|13386.3|13385|13395|13393.7|13397.1|13395.7|13386.2|13384.9|576
1591805400000|2020-06-10 16:10:00|13394.9|13393.6|13394.4|13393.1|13396.9|13395.2|13392.7|13391|582
1591805700000|2020-06-10 16:15:00|13394.3|13393|13394.2|13392.9|13396.4|13395.1|13391.6|13390.2|497
1591806000000|2020-06-10 16:20:00|13394.3|13393|13386.2|13384.9|13395.4|13394|13385|13383.6|438
1591806300000|2020-06-10 16:25:00|13386.3|13385|13388.3|13387|13388.3|13387|13384.7|13383.4|410
1591806600000|2020-06-10 16:30:00|13388.9|13386.8|13386.4|13385.1|13390|13388.4|13385.3|13383.5|451
1591806900000|2020-06-10 16:35:00|13386.5|13385.2|13389|13386.9|13392.8|13391|13385.2|13383.7|391
1591807200000|2020-06-10 16:40:00|13388.9|13386.8|13386.4|13385.1|13389.1|13387.8|13385.2|13383.9|365
1591807500000|2020-06-10 16:45:00|13386.3|13385|13392|13390.7|13392.1|13390.8|13385.8|13384.5|432
1591807800000|2020-06-10 16:50:00|13392.2|13390.9|13390.3|13389|13393.3|13392|13387.4|13385.8|392
1591808100000|2020-06-10 16:55:00|13390.2|13388.9|13394.1|13392|13394.1|13392.1|13386.6|13385|362
1591808400000|2020-06-10 17:00:00|13393.3|13391.7|13392.4|13391.1|13397.6|13395.8|13392|13390.3|397
1591808700000|2020-06-10 17:05:00|13392.5|13391.2|13391.2|13389.9|13395|13393.3|13390.7|13389.4|410
1591809000000|2020-06-10 17:10:00|13391.3|13390|13389.2|13387.9|13392.7|13391.4|13385.8|13384.5|540
1591809300000|2020-06-10 17:15:00|13389.3|13388|13392.5|13391.2|13392.8|13391.5|13388|13386.7|449
1591809600000|2020-06-10 17:20:00|13392.4|13391.1|13394|13392.7|13394.6|13393.3|13390.3|13388.6|490
1591809900000|2020-06-10 17:25:00|13393.9|13392.6|13395.2|13393.9|13396.5|13395.2|13393.6|13392.3|407
1591810200000|2020-06-10 17:30:00|13395.1|13393.8|13385.6|13384.3|13395.2|13393.9|13385.2|13383.7|567
1591810500000|2020-06-10 17:35:00|13385.7|13384.4|13384.3|13383|13387.9|13386.6|13383.4|13381.7|424
1591810800000|2020-06-10 17:40:00|13384.4|13383.1|13380.4|13379.1|13385.6|13383.9|13379|13377.7|451
1591811100000|2020-06-10 17:45:00|13380.5|13379.2|13379.3|13377.2|13381.7|13380.3|13376|13374.7|536
1591811400000|2020-06-10 17:50:00|13379|13377.7|13381.4|13379.3|13381.7|13380|13378.1|13376.4|429
1591811700000|2020-06-10 17:55:00|13381.3|13379.2|13374.1|13367.1|13383.2|13381.5|13371.1|13365.1|533
1591812000000|2020-06-10 18:00:00|13375.4|13368.4|13365.4|13363|13410.8|13407.5|13353.8|13349.8|1221
1591812300000|2020-06-10 18:05:00|13365.3|13362.9|13344.3|13342.2|13365.3|13362.9|13344.3|13342.2|982
1591812600000|2020-06-10 18:10:00|13343.6|13341.5|13328.1|13326|13344.2|13342.1|13327.5|13325.9|901
1591812900000|2020-06-10 18:15:00|13328.3|13326.2|13321.7|13319.6|13330.6|13328.5|13319.5|13317.4|902
1591813200000|2020-06-10 18:20:00|13321.6|13319.5|13330.3|13328.2|13332.6|13330.5|13316.7|13314.6|875
1591813500000|2020-06-10 18:25:00|13330|13327.9|13329.8|13327.7|13335|13333|13328.2|13326.1|841
1591813800000|2020-06-10 18:30:00|13330.3|13328.2|13342.4|13340.3|13343.8|13341.8|13326.9|13324.8|858
1591814100000|2020-06-10 18:35:00|13342.5|13340.4|13359.3|13357.2|13363.3|13361.2|13337.1|13335|857
1591814400000|2020-06-10 18:40:00|13359.2|13357.1|13345.3|13343.2|13376.1|13374|13344.7|13342.6|1054
1591814700000|2020-06-10 18:45:00|13345.4|13343.3|13362.4|13360.3|13362.5|13360.6|13345.4|13343.3|930
1591815000000|2020-06-10 18:50:00|13362.7|13360.6|13388.2|13386.1|13391.7|13389.6|13358|13355.9|1006
1591815300000|2020-06-10 18:55:00|13388.3|13386.2|13382.3|13380.2|13398.5|13396.4|13379.2|13377.1|924
1591815600000|2020-06-10 19:00:00|13382.1|13380|13404.4|13403.1|13406.9|13404.8|13381.5|13379.4|945
1591815900000|2020-06-10 19:05:00|13404.3|13403|13390.1|13388|13404.6|13403|13387.8|13385.7|925
1591816200000|2020-06-10 19:10:00|13390|13387.9|13388.5|13386.4|13397.5|13395.5|13386.3|13384.5|774
1591816500000|2020-06-10 19:15:00|13388.6|13386.5|13387.1|13385.8|13399.7|13397.8|13386.2|13384.1|788
1591816800000|2020-06-10 19:20:00|13387.9|13385.4|13382.3|13381|13390.5|13388.4|13380.9|13379.3|792
1591817100000|2020-06-10 19:25:00|13381.9|13380.6|13356.4|13354.3|13381.9|13380.6|13354.8|13353|944
1591817400000|2020-06-10 19:30:00|13356.5|13354.4|13361.5|13359.4|13365|13363.7|13355.6|13353.9|724
1591817700000|2020-06-10 19:35:00|13360.8|13358.7|13359|13357.7|13368|13365.9|13357.5|13355.4|757
1591818000000|2020-06-10 19:40:00|13359.6|13357.5|13358|13356.7|13361.4|13360.1|13354.5|13352.4|744
1591818300000|2020-06-10 19:45:00|13358.6|13356.5|13370.6|13368.5|13380.9|13378.8|13357.3|13356|776
1591818600000|2020-06-10 19:50:00|13371.5|13369.4|13373.7|13371.6|13375.4|13373.3|13365.8|13363.8|722
1591818900000|2020-06-10 19:55:00|13373.8|13371.7|13395.5|13393.4|13396.3|13394.2|13373.8|13371.7|828
1591819200000|2020-06-10 20:00:00|13395.4|13393.3|13398.8|13396.7|13400.7|13399|13391.2|13389.1|623
1591819500000|2020-06-10 20:05:00|13399.2|13397.1|13398.5|13396.4|13401.7|13399.9|13396.2|13394.1|378
1591819800000|2020-06-10 20:10:00|13398.2|13396.1|13402.6|13400.5|13403.2|13401.1|13397.3|13395.2|373
1591820100000|2020-06-10 20:15:00|13402.5|13400.4|13407.7|13405.6|13407.7|13405.6|13401|13398.9|366
1591820400000|2020-06-10 20:20:00|13407.6|13405.5|13411.7|13409.6|13415.9|13414.2|13407.2|13405.1|410
1591820700000|2020-06-10 20:25:00|13411.8|13409.7|13412.3|13410.2|13415.1|13413|13407.8|13405.7|295
1591821000000|2020-06-10 20:30:00|13412.1|13410|13410|13407.9|13413.8|13411.7|13408.8|13406.7|291
1591821300000|2020-06-10 20:35:00|13409.9|13407.8|13409.6|13407.5|13410.3|13408.6|13406.2|13404.1|255
1591821600000|2020-06-10 20:40:00|13409.5|13407.4|13410.3|13408.2|13412.1|13410|13407.4|13405.4|239
1591821900000|2020-06-10 20:45:00|13410.1|13408|13408.3|13406.2|13410.2|13408.1|13408.1|13406|222
1591822200000|2020-06-10 20:50:00|13409.1|13407|13410.9|13408.8|13412.9|13410.8|13408.9|13406.8|290
1591822500000|2020-06-10 20:55:00|13410.8|13408.7|13413.5|13411.4|13413.5|13411.4|13410.1|13407.8|413
1591822800000|2020-06-10 21:00:00|13413.6|13411.5|13413|13408.7|13414.6|13411.9|13411.9|13408.4|61
1591823100000|2020-06-10 21:05:00|13413.2|13407.3|13412.7|13406.3|13414|13409.1|13411.5|13405.8|114
1591823400000|2020-06-10 21:10:00|13411.2|13406.6|13411.8|13407.9|13414.8|13411.3|13410.1|13405.5|225
1591823700000|2020-06-10 21:15:00|13411.7|13408.1|13402.3|13395.3|13412.8|13409.1|13401.5|13394.5|400
1591824000000|2020-06-10 21:20:00|13402.5|13395.5|13403|13398.7|13412.3|13407.1|13401.1|13394.8|429
1591824300000|2020-06-10 21:25:00|13403.1|13398.4|13403.2|13397.7|13404.3|13399|13401.3|13396.9|203
1591824600000|2020-06-10 21:30:00|13403.3|13397.8|13407.5|13400.5|13413|13406.3|13401.6|13397.4|276
1591824900000|2020-06-10 21:35:00|13408|13400.7|13403.8|13397.6|13409.3|13402.3|13402.8|13397.2|306
1591825200000|2020-06-10 21:40:00|13403.4|13397.5|13402.8|13397.6|13404.1|13398.8|13401.6|13396.9|206
1591825500000|2020-06-10 21:45:00|13403|13397.5|13406.7|13399.7|13411.5|13404.5|13402.2|13396.8|379
1591825800000|2020-06-10 21:50:00|13406.8|13399.8|13406.8|13399.8|13409.4|13402.4|13405.6|13399.1|278
1591826100000|2020-06-10 21:55:00|13406.6|13399.9|13405.7|13398.7|13408|13401|13405.4|13398.4|218
1591826400000|2020-06-10 22:00:00|13405.8|13398.8|13404.3|13400.7|13408|13402.6|13402.9|13398|491
1591826700000|2020-06-10 22:05:00|13404.4|13400.9|13404.3|13402.2|13405.5|13402.8|13402|13399.7|371
1591827000000|2020-06-10 22:10:00|13404.2|13402.1|13406.5|13404.4|13407.3|13405|13401.7|13399.5|390
1591827300000|2020-06-10 22:15:00|13406.4|13404.3|13406.7|13404.6|13407|13404.7|13405|13402.9|206
1591827600000|2020-06-10 22:20:00|13406.8|13404.7|13407.1|13405|13409.1|13406.9|13406.2|13404.1|233
1591827900000|2020-06-10 22:25:00|13406.9|13404.8|13419.9|13417.8|13421|13419|13406.7|13404.6|409
1591828200000|2020-06-10 22:30:00|13419.4|13417.3|13416.6|13414.5|13420|13417.9|13415.3|13413.1|234
1591828500000|2020-06-10 22:35:00|13416.7|13414.6|13419.1|13417|13419.8|13417.7|13416.5|13414.4|135
1591828800000|2020-06-10 22:40:00|13419|13416.9|13417.9|13415.8|13419.1|13417|13414.5|13412.7|237
1591829100000|2020-06-10 22:45:00|13418|13415.9|13415.2|13413.1|13418|13415.9|13415|13412.9|195
1591829400000|2020-06-10 22:50:00|13415.3|13413.2|13412.7|13410.6|13416.3|13414.2|13412.4|13410.3|194
1591829700000|2020-06-10 22:55:00|13412.6|13410.5|13413.5|13411.4|13414.2|13412.1|13412.3|13410.2|166
1591830000000|2020-06-10 23:00:00|13413.3|13412|13406.1|13404|13414.9|13412.8|13406.1|13404|309
1591830300000|2020-06-10 23:05:00|13406.2|13404.1|13406.4|13404.3|13407.2|13405.1|13404.8|13402.7|217
1591830600000|2020-06-10 23:10:00|13406.2|13404.1|13407.6|13405.5|13409.2|13407.1|13406|13403.9|310
1591830900000|2020-06-10 23:15:00|13407.8|13405.7|13407.9|13405.8|13408|13405.9|13405.1|13403|248
1591831200000|2020-06-10 23:20:00|13407.8|13405.7|13413.8|13411.7|13415.8|13413.7|13406.8|13404.7|461
1591831500000|2020-06-10 23:25:00|13413.6|13411.5|13414.6|13412.5|13415.9|13413.8|13412.1|13410|374
1591831800000|2020-06-10 23:30:00|13414.2|13412.1|13418.3|13416.2|13419.2|13417.1|13413.6|13411.5|430
1591832100000|2020-06-10 23:35:00|13418.4|13416.3|13419.2|13417.1|13419.5|13417.4|13417.1|13415|305
1591832400000|2020-06-10 23:40:00|13418.9|13416.8|13416.5|13414.4|13421|13418.9|13416.2|13414.1|346
1591832700000|2020-06-10 23:45:00|13416.4|13414.3|13417.4|13415.3|13418.1|13416|13413.1|13411|327
1591833000000|2020-06-10 23:50:00|13417.5|13415.4|13419.4|13417.3|13421.5|13419.7|13417.5|13415.4|360
1591833300000|2020-06-10 23:55:00|13419.5|13417.4|13428.4|13426.3|13430.4|13428.4|13418.5|13417.2|454
1591833600000|2020-06-11 00:00:00|13428.2|13426.1|13423.2|13421.1|13430.2|13428.4|13421.8|13420.1|569
1591833900000|2020-06-11 00:05:00|13423.3|13421.2|13420.3|13418.2|13425.8|13423.7|13420.1|13418|515
1591834200000|2020-06-11 00:10:00|13420.4|13418.3|13423.4|13421.3|13425.3|13423.2|13417.7|13415.6|469
1591834500000|2020-06-11 00:15:00|13423.5|13421.4|13417.4|13416.1|13423.9|13422.1|13416.6|13415|461
1591834800000|2020-06-11 00:20:00|13417.8|13415.7|13416|13413.9|13419.1|13417|13415.5|13413.8|430
1591835100000|2020-06-11 00:25:00|13416.1|13414|13415|13412.9|13419.5|13417.4|13414.3|13412.6|468
1591835400000|2020-06-11 00:30:00|13414.9|13412.8|13416.6|13414.5|13418.4|13416.3|13413.5|13411.4|415
1591835700000|2020-06-11 00:35:00|13416.9|13414.8|13419|13416.9|13419.1|13417.2|13415.6|13413.5|373
1591836000000|2020-06-11 00:40:00|13418.9|13416.8|13414.4|13412.3|13419|13417.3|13412.9|13411.1|422
1591836300000|2020-06-11 00:45:00|13414.3|13412.2|13416.9|13414.8|13421.5|13419.4|13414.3|13412.2|466
1591836600000|2020-06-11 00:50:00|13417|13414.9|13414.1|13412|13418.1|13416|13413.1|13411|388
1591836900000|2020-06-11 00:55:00|13414.7|13412.6|13413.1|13411|13417|13414.9|13411.8|13409.7|479
1591837200000|2020-06-11 01:00:00|13413|13411.7|13410|13407.9|13413|13411.7|13408.2|13406.4|568
1591837500000|2020-06-11 01:05:00|13409.9|13407.8|13406.4|13404.3|13410.5|13408.7|13401.6|13400.3|549
1591837800000|2020-06-11 01:10:00|13406.5|13404.4|13413|13410.9|13413.1|13411.2|13405.4|13403.3|377
1591838100000|2020-06-11 01:15:00|13412.9|13410.8|13411.1|13409.8|13415.8|13414.1|13408.7|13406.6|475
1591838400000|2020-06-11 01:20:00|13411.2|13409.9|13418.4|13416.3|13418.7|13417|13410.6|13409.3|427
1591838700000|2020-06-11 01:25:00|13418.3|13416.2|13417.8|13415.7|13421.6|13419.5|13416.6|13414.5|411
1591839000000|2020-06-11 01:30:00|13417.6|13415.5|13415.2|13413.1|13418.5|13416.8|13412.3|13410.3|392
1591839300000|2020-06-11 01:35:00|13414.8|13413.5|13408.7|13407.4|13415.6|13413.7|13408.3|13406.6|426
1591839600000|2020-06-11 01:40:00|13409.7|13407.6|13408.9|13406.8|13412.6|13411.2|13407.9|13406.2|382
1591839900000|2020-06-11 01:45:00|13408.8|13406.7|13409.3|13407.2|13409.3|13407.3|13404.9|13402.8|427
1591840200000|2020-06-11 01:50:00|13409.4|13407.3|13417.8|13416.5|13419.3|13417.2|13409.4|13407.3|536
1591840500000|2020-06-11 01:55:00|13417.7|13416.4|13414.9|13412.8|13419.9|13417.8|13413.2|13411.6|557
1591840800000|2020-06-11 02:00:00|13414.6|13412.5|13417|13414.9|13420.5|13418.4|13413.7|13412.1|451
1591841100000|2020-06-11 02:05:00|13416.5|13415.2|13418.7|13416.6|13418.8|13416.7|13414.7|13413|371
1591841400000|2020-06-11 02:10:00|13418.6|13416.5|13417.8|13415.7|13420.3|13418.5|13417.8|13415.7|352
1591841700000|2020-06-11 02:15:00|13417.6|13415.5|13418.3|13416.2|13418.8|13417.1|13416.1|13414.1|345
1591842000000|2020-06-11 02:20:00|13418.2|13416.1|13418.2|13416.1|13418.8|13417.5|13416.1|13414|251
1591842300000|2020-06-11 02:25:00|13418.1|13416|13417.7|13416.4|13418.5|13416.8|13416.4|13414.7|148
1591842600000|2020-06-11 02:30:00|13417.6|13416.3|13421.7|13420.4|13422.1|13420.4|13417.2|13415.7|321
1591842900000|2020-06-11 02:35:00|13421.6|13420.3|13423.4|13422.1|13423.8|13422.2|13420.8|13419|315
1591843200000|2020-06-11 02:40:00|13423.3|13422|13421.3|13419.2|13423.7|13422|13419.7|13418|371
1591843500000|2020-06-11 02:45:00|13421.2|13419.1|13420|13418.7|13421.2|13419.3|13418.4|13416.5|340
1591843800000|2020-06-11 02:50:00|13420.3|13418.2|13425.2|13423.1|13425.7|13424.1|13419.6|13417.7|365
1591844100000|2020-06-11 02:55:00|13425.1|13423|13425.8|13424.5|13429.1|13427.7|13424.2|13422.2|344
1591844400000|2020-06-11 03:00:00|13425.3|13424|13426.9|13425.6|13429|13427.7|13425.2|13423.6|323
1591844700000|2020-06-11 03:05:00|13427.1|13425.8|13428.4|13427.1|13430.4|13429.1|13426.6|13425|406
1591845000000|2020-06-11 03:10:00|13428.6|13427.3|13428.7|13426.6|13430.7|13429.4|13428.1|13426.4|366
1591845300000|2020-06-11 03:15:00|13428.6|13426.5|13429.8|13427.7|13430.5|13428.4|13427.5|13425.7|290
1591845600000|2020-06-11 03:20:00|13429.9|13427.8|13432|13430.7|13432.8|13431.2|13429.6|13427.5|303
1591845900000|2020-06-11 03:25:00|13432.4|13430.3|13440.3|13439|13440.9|13439.4|13431.6|13429.8|446
1591846200000|2020-06-11 03:30:00|13440.2|13438.9|13440.8|13438.7|13440.8|13439|13436.4|13434.4|496
1591846500000|2020-06-11 03:35:00|13440.3|13439|13443.4|13441.3|13444.9|13443.2|13438.9|13436.9|515
1591846800000|2020-06-11 03:40:00|13443.3|13441.2|13448|13445.9|13449.1|13447|13443.2|13441.1|499
1591847100000|2020-06-11 03:45:00|13448.3|13446.2|13453.1|13451|13456.8|13454.7|13446.9|13444.8|573
1591847400000|2020-06-11 03:50:00|13453|13450.9|13452.5|13451.2|13456.9|13454.8|13451.7|13449.6|520
1591847700000|2020-06-11 03:55:00|13452.6|13451.3|13463.1|13461|13463.4|13461.5|13451.8|13449.7|498
1591848000000|2020-06-11 04:00:00|13462.9|13460.8|13458.5|13457.2|13463.1|13461|13455.9|13454.1|565
1591848300000|2020-06-11 04:05:00|13458.6|13457.3|13465.7|13463.6|13466.2|13464.1|13457.7|13456|653
1591848600000|2020-06-11 04:10:00|13465.6|13463.5|13470.1|13468|13470.3|13468.2|13463|13461.3|558
1591848900000|2020-06-11 04:15:00|13470.2|13468.1|13468.4|13466.3|13475.5|13473.4|13466.6|13464.5|560
1591849200000|2020-06-11 04:20:00|13468.3|13466.2|13466.4|13464.3|13469.4|13468.1|13463.8|13461.7|482
1591849500000|2020-06-11 04:25:00|13466.3|13464.2|13466.8|13464.7|13468.9|13466.8|13464.6|13462.8|503
1591849800000|2020-06-11 04:30:00|13466.7|13464.6|13466.2|13464.1|13467.2|13465.1|13463.3|13461.2|448
1591850100000|2020-06-11 04:35:00|13466.3|13464.2|13462.1|13460|13467|13465.4|13461.3|13459.5|384
1591850400000|2020-06-11 04:40:00|13462.2|13460.1|13461.4|13460.1|13462.8|13461.1|13458.3|13456.6|411
1591850700000|2020-06-11 04:45:00|13461.3|13460|13468.2|13466.1|13468.5|13466.4|13460.6|13458.5|461
1591851000000|2020-06-11 04:50:00|13468.1|13466|13470|13467.9|13471|13468.9|13464.2|13462.8|358
1591851300000|2020-06-11 04:55:00|13470.1|13468|13466.9|13464.8|13472.6|13470.8|13465|13462.9|433
1591851600000|2020-06-11 05:00:00|13466.8|13464.7|13472|13469.9|13472.2|13470.1|13464.3|13462.8|470
1591851900000|2020-06-11 05:05:00|13472.4|13470.3|13477.3|13475.2|13482.3|13480.2|13470.9|13468.8|642
1591852200000|2020-06-11 05:10:00|13477.4|13475.3|13479.2|13477.1|13480.3|13478.2|13474.9|13473.1|584
1591852500000|2020-06-11 05:15:00|13479|13476.9|13482.5|13480.4|13482.5|13480.4|13475.1|13473|562
1591852800000|2020-06-11 05:20:00|13482.2|13480.1|13480.2|13478.1|13482.7|13480.9|13478.7|13477|510
1591853100000|2020-06-11 05:25:00|13479.5|13477.4|13472.4|13470.3|13482.5|13480.4|13471.8|13469.7|507
1591853400000|2020-06-11 05:30:00|13472.1|13470|13478.9|13476.8|13478.9|13476.8|13471.3|13469.2|465
1591853700000|2020-06-11 05:35:00|13479|13476.9|13472.8|13470.7|13480.4|13478.3|13471|13469.2|504
1591854000000|2020-06-11 05:40:00|13472.7|13470.6|13483.2|13481.1|13483.8|13481.7|13472.3|13470.2|477
1591854300000|2020-06-11 05:45:00|13483.1|13481|13479.3|13477.2|13483.1|13481|13477.5|13475.9|477
1591854600000|2020-06-11 05:50:00|13479.4|13477.3|13478.6|13476.5|13481|13479.2|13475.7|13473.6|514
1591854900000|2020-06-11 05:55:00|13478.4|13476.3|13479.1|13477|13480|13478.4|13475.1|13473|544
1591855200000|2020-06-11 06:00:00|13479|13476.9|13486.3|13484.2|13488|13485.9|13476.1|13474.3|588
1591855500000|2020-06-11 06:05:00|13486.2|13484.1|13482.5|13480.4|13486.4|13484.3|13477.6|13476.3|490
1591855800000|2020-06-11 06:10:00|13482.6|13481.3|13483.8|13481.7|13487.9|13486.3|13481.4|13479.7|601
1591856100000|2020-06-11 06:15:00|13484.1|13482|13483.2|13481.1|13488.3|13486.7|13481.9|13480.2|548
1591856400000|2020-06-11 06:20:00|13483.1|13481|13478.5|13476.4|13483.2|13481.1|13474.6|13472.5|455
1591856700000|2020-06-11 06:25:00|13478.6|13476.5|13483.5|13481.4|13486.7|13484.6|13477.7|13476|504
1591857000000|2020-06-11 06:30:00|13483|13481.7|13480.5|13479.2|13484|13482.3|13479.5|13478|493
1591857300000|2020-06-11 06:35:00|13480.6|13479.3|13475.7|13473.6|13481|13479.3|13475.7|13473.6|519
1591857600000|2020-06-11 06:40:00|13475.2|13473.1|13477.2|13475.1|13478.3|13476.2|13473.8|13472.5|427
1591857900000|2020-06-11 06:45:00|13477|13474.9|13474.5|13472.4|13479.9|13478.2|13474.2|13472.4|471
1591858200000|2020-06-11 06:50:00|13475|13472.9|13475.7|13474.4|13478.3|13476.8|13473.8|13471.9|434
1591858500000|2020-06-11 06:55:00|13475.3|13474|13478.2|13476.9|13482.7|13481.4|13472.3|13470.5|543
1591858800000|2020-06-11 07:00:00|13478|13476.7|13490.4|13489.1|13491.1|13489.8|13476.4|13474.5|778
1591859100000|2020-06-11 07:05:00|13490.3|13489|13496.7|13494.6|13497.5|13496|13490.1|13488.2|709
1591859400000|2020-06-11 07:10:00|13496.9|13495.6|13494.6|13492.5|13499.4|13498.1|13490.9|13489.6|735
1591859700000|2020-06-11 07:15:00|13494.5|13493.3|13494.5|13493.2|13498.7|13497.1|13491.1|13489.3|696
1591860000000|2020-06-11 07:20:00|13493.5|13492.2|13494.1|13492.8|13496.8|13495.2|13489.8|13487.7|763
1591860300000|2020-06-11 07:25:00|13494.2|13492.9|13485.3|13484|13495.1|13493.7|13484.7|13483.1|715
1591860600000|2020-06-11 07:30:00|13485.4|13484.1|13481.7|13480.4|13490.7|13489.4|13480.7|13479.1|644
1591860900000|2020-06-11 07:35:00|13481.8|13480.5|13478.8|13477.5|13482|13480.7|13475.6|13474.3|542
1591861200000|2020-06-11 07:40:00|13478.7|13477.4|13480.8|13478.7|13484.9|13483.6|13477.8|13476.3|551
1591861500000|2020-06-11 07:45:00|13480.4|13479.1|13486|13484.7|13488.2|13486.4|13478.8|13477.5|546
1591861800000|2020-06-11 07:50:00|13486.1|13484.8|13486.4|13485.1|13492|13490.7|13484.8|13483.4|606
1591862100000|2020-06-11 07:55:00|13486.7|13484.6|13493.2|13491.9|13494|13492.3|13484.4|13482.5|581
1591862400000|2020-06-11 08:00:00|13493.3|13492|13489.6|13487.5|13497.9|13496.5|13489|13487.4|568
1591862700000|2020-06-11 08:05:00|13489.5|13487.4|13485.8|13483.7|13490.9|13489.6|13483|13480.9|610
1591863000000|2020-06-11 08:10:00|13485.4|13484.1|13478.4|13477.1|13488.7|13487|13476|13474.6|629
1591863300000|2020-06-11 08:15:00|13478.5|13477.2|13473.2|13471.9|13480|13478.5|13470.7|13469.4|617
1591863600000|2020-06-11 08:20:00|13473.1|13471.8|13475.5|13474.2|13477.2|13475.9|13471.9|13470.6|551
1591863900000|2020-06-11 08:25:00|13475.6|13474.3|13473.4|13472.1|13476.9|13475.6|13467.9|13466.6|476
1591864200000|2020-06-11 08:30:00|13473.7|13472.4|13466.4|13465.1|13476.3|13474.2|13465.2|13463.8|516
1591864500000|2020-06-11 08:35:00|13465.9|13464.6|13465.7|13464.4|13466.1|13464.8|13459|13457.7|502
1591864800000|2020-06-11 08:40:00|13465.8|13464.5|13477.7|13476.4|13478.1|13476.8|13465.7|13464.4|539
1591865100000|2020-06-11 08:45:00|13477.4|13476.1|13477.2|13475.1|13482.8|13481.2|13473.9|13471.8|601
1591865400000|2020-06-11 08:50:00|13477.4|13475.3|13475.4|13473.3|13482.8|13481.1|13470.7|13469.4|642
1591865700000|2020-06-11 08:55:00|13475.1|13473.8|13471|13468.9|13478|13476.4|13468.9|13467.3|602
1591866000000|2020-06-11 09:00:00|13470.5|13469.2|13466.9|13465.6|13472.8|13471.3|13466.7|13465.3|592
1591866300000|2020-06-11 09:05:00|13466.7|13465.4|13472.8|13470.7|13473.2|13471.5|13466.7|13465.4|684
1591866600000|2020-06-11 09:10:00|13471.8|13470.5|13474.7|13473.4|13475.5|13474.1|13469.6|13468.3|519
1591866900000|2020-06-11 09:15:00|13474.2|13472.9|13463.3|13461.2|13475.3|13474|13462.8|13461.2|595
1591867200000|2020-06-11 09:20:00|13463.5|13462.2|13465.2|13463.1|13466|13464.4|13460.1|13458.6|622
1591867500000|2020-06-11 09:25:00|13465|13462.9|13465|13462.9|13466.6|13464.8|13459.5|13457.8|532
1591867800000|2020-06-11 09:30:00|13464.7|13462.6|13457.7|13456.4|13464.8|13462.7|13452.6|13451.3|595
1591868100000|2020-06-11 09:35:00|13458|13456.7|13461.3|13460|13461.3|13460|13455.9|13454.6|447
1591868400000|2020-06-11 09:40:00|13461|13459.7|13460.9|13459.6|13463.1|13461.3|13456.8|13455.3|428
1591868700000|2020-06-11 09:45:00|13461.2|13459.9|13462.4|13461.1|13464.2|13462.9|13459.5|13458.2|430
1591869000000|2020-06-11 09:50:00|13462.3|13461|13459.2|13457.9|13462.9|13461.6|13458.3|13456.8|441
1591869300000|2020-06-11 09:55:00|13459.1|13457.8|13461.8|13459.7|13463.6|13462.3|13455.8|13454.5|512
1591869600000|2020-06-11 10:00:00|13461.9|13459.8|13462.9|13461.6|13465.5|13464.2|13461.1|13459.8|425
1591869900000|2020-06-11 10:05:00|13462.7|13461.4|13468|13466.7|13471.4|13470.1|13461.9|13460.6|493
1591870200000|2020-06-11 10:10:00|13468.1|13466.8|13467.8|13466.5|13470.8|13469.5|13467.4|13465.7|429
1591870500000|2020-06-11 10:15:00|13467.9|13466.6|13466.7|13465.4|13471|13469.4|13466.5|13465.2|364
1591870800000|2020-06-11 10:20:00|13466.8|13465.5|13462.8|13461.5|13466.8|13465.5|13461.1|13459.4|445
1591871100000|2020-06-11 10:25:00|13462.9|13461.6|13465|13463.7|13466.7|13465|13460.5|13459.2|441
1591871400000|2020-06-11 10:30:00|13464.9|13463.6|13463.7|13462.4|13465.7|13463.9|13461|13459.7|537
1591871700000|2020-06-11 10:35:00|13463.5|13462.2|13465.3|13463.2|13467.2|13465.6|13462.1|13460.4|480
1591872000000|2020-06-11 10:40:00|13464.9|13463.6|13465.9|13464.6|13469.9|13468|13463.1|13461.3|464
1591872300000|2020-06-11 10:45:00|13466.6|13464.5|13465.7|13463.6|13469.3|13468|13464.7|13463|369
1591872600000|2020-06-11 10:50:00|13465.3|13464|13468|13466.7|13468.2|13466.9|13463.5|13461.7|391
1591872900000|2020-06-11 10:55:00|13467.9|13466.6|13478|13476.7|13479.8|13478.4|13467.8|13465.7|463
1591873200000|2020-06-11 11:00:00|13477.9|13476.6|13484.6|13483.3|13484.7|13483.4|13477|13475.7|531
1591873500000|2020-06-11 11:05:00|13484.7|13483.4|13494.1|13492.8|13495|13493.7|13482.9|13481.6|416
1591873800000|2020-06-11 11:10:00|13494.2|13492.9|13494.1|13492|13496.4|13494.6|13490.8|13489.2|444
1591874100000|2020-06-11 11:15:00|13494.3|13492.2|13503.2|13501.9|13504.2|13502.9|13493.6|13491.5|589
1591874400000|2020-06-11 11:20:00|13503.3|13502|13501.3|13500|13505.1|13503.8|13497.9|13496.6|613
1591874700000|2020-06-11 11:25:00|13501.4|13500.1|13496.2|13494.9|13502.9|13501.6|13493.6|13491.9|467
1591875000000|2020-06-11 11:30:00|13496.3|13495|13499.7|13498.4|13502.9|13501.1|13496|13494.5|520
1591875300000|2020-06-11 11:35:00|13499.8|13498.5|13499|13497.7|13500.9|13499.3|13496.7|13495.2|492
1591875600000|2020-06-11 11:40:00|13498.9|13497.6|13496.5|13495.2|13500.2|13498.2|13494.2|13492.7|520
1591875900000|2020-06-11 11:45:00|13496.3|13495|13495.2|13493.9|13496.9|13495.6|13490.4|13489.1|503
1591876200000|2020-06-11 11:50:00|13495.3|13494|13497.5|13495.4|13502.5|13500.8|13495|13493.7|508
1591876500000|2020-06-11 11:55:00|13497.4|13495.3|13494.6|13493.3|13498|13496.7|13491.8|13490.5|477
1591876800000|2020-06-11 12:00:00|13494.7|13493.4|13499.3|13498|13502.4|13501.1|13493.8|13492.4|608
1591877100000|2020-06-11 12:05:00|13499.9|13498.6|13499.2|13497.9|13502.1|13500.4|13496.5|13495.2|534
1591877400000|2020-06-11 12:10:00|13499.1|13497.8|13501.8|13500.5|13505.9|13504.6|13496.9|13495.5|627
1591877700000|2020-06-11 12:15:00|13502|13499.9|13508|13506.7|13508.4|13507.1|13498.4|13497.1|618
1591878000000|2020-06-11 12:20:00|13507.4|13506.1|13503.8|13502.5|13510.3|13508.8|13503.4|13502.1|616
1591878300000|2020-06-11 12:25:00|13503.7|13502.4|13495.7|13493.2|13505.3|13504|13493.1|13491|606
1591878600000|2020-06-11 12:30:00|13495.2|13493.6|13496|13493.9|13499.2|13497.1|13486.3|13484.2|872
1591878900000|2020-06-11 12:35:00|13495.8|13493.7|13499|13496.9|13504.4|13502.3|13494.2|13492.1|866
1591879200000|2020-06-11 12:40:00|13499.3|13497.2|13487.9|13485.8|13500.1|13498|13483.5|13481.4|842
1591879500000|2020-06-11 12:45:00|13488|13485.9|13491.6|13489.5|13494.1|13492|13486.9|13485|804
1591879800000|2020-06-11 12:50:00|13491.5|13489.4|13502.6|13500.5|13504.3|13502.8|13491.4|13489.4|687
1591880100000|2020-06-11 12:55:00|13502.2|13500.9|13499.9|13498.6|13502.5|13501.2|13496.9|13495.6|608
1591880400000|2020-06-11 13:00:00|13500.2|13498.1|13501.6|13500.3|13503|13501.7|13493.7|13492.3|717
1591880700000|2020-06-11 13:05:00|13501.5|13500.2|13497.8|13496.5|13504.2|13502.8|13497.6|13496.1|611
1591881000000|2020-06-11 13:10:00|13498.1|13496|13497.8|13495.7|13503.5|13501.7|13497.2|13495.6|588
1591881300000|2020-06-11 13:15:00|13497|13495.5|13485.6|13484.3|13498.8|13497.5|13485.6|13484.2|662
1591881600000|2020-06-11 13:20:00|13485.7|13484.4|13490.8|13489.5|13491.8|13490.3|13482.8|13481.5|639
1591881900000|2020-06-11 13:25:00|13488.9|13487.6|13496.6|13495.3|13496.7|13495.4|13488|13486.6|368
1591882200000|2020-06-11 13:30:00|13497.1|13495|13493.3|13492|13505|13503.5|13492.6|13491.1|459
1591882500000|2020-06-11 13:35:00|13493.4|13492.1|13505.5|13504.2|13506.9|13504.8|13487.7|13486.4|446
1591882800000|2020-06-11 13:40:00|13505.6|13504.3|13501|13499.7|13508.6|13507.3|13497.8|13496.3|465
1591883100000|2020-06-11 13:45:00|13501.2|13499.9|13504.7|13503.4|13506.9|13505|13494.2|13492.9|442
1591883400000|2020-06-11 13:50:00|13505.4|13504.1|13491.2|13489.9|13506.9|13505.3|13489.6|13487.8|466
1591883700000|2020-06-11 13:55:00|13491.6|13489.5|13490.2|13488.9|13494.3|13493|13487.2|13485.6|444
1591884000000|2020-06-11 14:00:00|13489.3|13488|13505.9|13504.6|13506|13504.7|13487.7|13486.4|431
1591884300000|2020-06-11 14:05:00|13506|13504.7|13502.3|13501|13509.1|13507.8|13501|13499.2|431
1591884600000|2020-06-11 14:10:00|13502.7|13501.4|13504|13502.7|13505.1|13503.3|13494.9|13493.3|701
1591884900000|2020-06-11 14:15:00|13504.1|13502|13515.5|13513.4|13522.8|13521.5|13503.7|13502|827
1591885200000|2020-06-11 14:20:00|13515.3|13513.2|13508.8|13506.7|13517.3|13515.2|13505.4|13503.7|861
1591885500000|2020-06-11 14:25:00|13508.3|13507|13526.2|13524.1|13532.4|13530.8|13508.3|13506.7|785
1591885800000|2020-06-11 14:30:00|13526.3|13524.2|13531.3|13530|13533.4|13531.6|13523.1|13521.5|821
1591886100000|2020-06-11 14:35:00|13531.5|13530.2|13535.6|13534.3|13537.2|13535.9|13528.1|13526.3|737
1591886400000|2020-06-11 14:40:00|13535.7|13534.4|13535.6|13534.3|13538.2|13536.6|13530.5|13529.1|786
1591886700000|2020-06-11 14:45:00|13535.5|13534.2|13537.8|13536.5|13539.6|13538.3|13532.4|13531|715
1591887000000|2020-06-11 14:50:00|13538.1|13536.8|13535.4|13534.1|13540.6|13539.3|13532.3|13531|731
1591887300000|2020-06-11 14:55:00|13535.7|13534.4|13546.1|13544.8|13552.4|13551.1|13535.6|13533.9|802
1591887600000|2020-06-11 15:00:00|13546.2|13544.9|13547.3|13546|13553.4|13552.1|13543.9|13542.6|742
1591887900000|2020-06-11 15:05:00|13547|13545.7|13553|13551.7|13554.2|13552.9|13543.2|13541.9|703
1591888200000|2020-06-11 15:10:00|13553.1|13551.8|13550.4|13549.1|13554.1|13552.8|13548|13546.5|676
1591888500000|2020-06-11 15:15:00|13550.2|13548.9|13532.9|13531.6|13550.3|13549|13531.1|13529.6|777
1591888800000|2020-06-11 15:20:00|13533.4|13532.1|13536.1|13534.8|13538.5|13536.7|13531.6|13530.3|666
1591889100000|2020-06-11 15:25:00|13536|13534.7|13548.6|13547.3|13552.3|13550.7|13535|13533.5|774
1591889400000|2020-06-11 15:30:00|13548.5|13547.2|13551.8|13549.7|13553.2|13551.6|13543.8|13542.5|722
1591889700000|2020-06-11 15:35:00|13551.9|13549.8|13567.3|13566|13568|13566.4|13550.6|13548.5|849
1591890000000|2020-06-11 15:40:00|13567.8|13565.7|13563.9|13562.6|13571.6|13569.9|13563.2|13561.1|763
1591890300000|2020-06-11 15:45:00|13564.1|13562|13578|13576.7|13578.3|13577|13563.8|13562|833
1591890600000|2020-06-11 15:50:00|13578.3|13577|13574|13571.9|13579.3|13578|13570.5|13568.6|743
1591890900000|2020-06-11 15:55:00|13574.2|13572.1|13560.2|13558.9|13576.5|13574.7|13559.2|13557.5|807
1591891200000|2020-06-11 16:00:00|13560.4|13559.1|13562.1|13560|13566.5|13564.9|13557.8|13556.2|791
1591891500000|2020-06-11 16:05:00|13562|13559.9|13567.8|13565.7|13570.1|13568|13558.2|13556.1|722
1591891800000|2020-06-11 16:10:00|13567.7|13565.6|13571.8|13569.7|13577.2|13575.1|13567.4|13565.3|765
1591892100000|2020-06-11 16:15:00|13571.4|13570.1|13578.2|13576.1|13581.5|13579.6|13571.4|13569.6|661
1591892400000|2020-06-11 16:20:00|13578|13575.9|13579.7|13577.6|13583.4|13581.3|13574.5|13572.6|688
1591892700000|2020-06-11 16:25:00|13579.6|13577.5|13580.6|13578.5|13583.7|13581.6|13576.9|13574.8|807
1591893000000|2020-06-11 16:30:00|13580.8|13579.3|13570.7|13568.6|13581|13579.3|13565.7|13564.2|749
1591893300000|2020-06-11 16:35:00|13570.8|13568.7|13568.3|13566.2|13572.9|13571.2|13566|13564.2|652
1591893600000|2020-06-11 16:40:00|13568|13565.9|13566.3|13564.2|13572|13570.2|13565|13563.5|671
1591893900000|2020-06-11 16:45:00|13566.2|13564.1|13569.9|13567.8|13571.9|13570|13565.8|13564|726
1591894200000|2020-06-11 16:50:00|13569.1|13567.7|13574|13571.9|13576.7|13574.8|13567.9|13566.1|692
1591894500000|2020-06-11 16:55:00|13573.3|13572|13566.4|13564.3|13576.6|13575.1|13565.5|13564|709
1591894800000|2020-06-11 17:00:00|13566.6|13564.5|13569|13566.9|13575.8|13573.7|13564.7|13562.7|869
1591895100000|2020-06-11 17:05:00|13568.9|13567.6|13571.6|13569.5|13574.4|13572.3|13567.1|13565.6|785
1591895400000|2020-06-11 17:10:00|13572.2|13570.1|13573.5|13572.2|13577.5|13575.9|13571.7|13569.6|734
1591895700000|2020-06-11 17:15:00|13573.6|13572.3|13577.6|13575.5|13577.9|13575.8|13569.5|13567.9|668
1591896000000|2020-06-11 17:20:00|13577.7|13575.6|13567.7|13565.6|13578.6|13576.9|13567.1|13565.2|691
1591896300000|2020-06-11 17:25:00|13567.8|13565.7|13573.7|13571.6|13579.1|13577|13567.3|13565.2|701
1591896600000|2020-06-11 17:30:00|13573.8|13571.7|13573.4|13571.3|13574.6|13573.1|13567.5|13565.5|691
1591896900000|2020-06-11 17:35:00|13573.3|13571.2|13576.6|13575.3|13577.6|13576|13571.5|13570|714
1591897200000|2020-06-11 17:40:00|13577.1|13575|13578.8|13577.5|13581.6|13579.8|13576|13574|665
1591897500000|2020-06-11 17:45:00|13578.9|13577.6|13587.1|13585|13589.4|13587.6|13576.7|13575|659
1591897800000|2020-06-11 17:50:00|13587|13584.9|13583.9|13582.6|13587.8|13585.8|13583.6|13582|505
1591898100000|2020-06-11 17:55:00|13584.1|13582.8|13591.5|13589.4|13593.9|13591.8|13581.4|13579.4|779
1591898400000|2020-06-11 18:00:00|13591.4|13589.3|13597.6|13596.3|13604.6|13602.8|13590.2|13588.1|783
1591898700000|2020-06-11 18:05:00|13597.5|13596.2|13592.4|13590.3|13604.5|13603|13592.1|13590|806
1591899000000|2020-06-11 18:10:00|13592.1|13590.8|13598.3|13596.2|13606.7|13605.1|13590.4|13588.4|728
1591899300000|2020-06-11 18:15:00|13598|13595.9|13595.5|13593.4|13600.1|13598|13594.3|13592.6|663
1591899600000|2020-06-11 18:20:00|13595.6|13593.5|13591.9|13589.8|13598.3|13596.2|13591.5|13589.8|664
1591899900000|2020-06-11 18:25:00|13592.1|13590|13596.5|13594.4|13598.1|13596.1|13591.3|13589.6|598
1591900200000|2020-06-11 18:30:00|13596.4|13594.3|13602.8|13600.7|13606.1|13604.3|13592.5|13590.7|674
1591900500000|2020-06-11 18:35:00|13603|13600.9|13605.2|13603.1|13607.1|13605|13601.6|13599.5|684
1591900800000|2020-06-11 18:40:00|13605.3|13603.2|13610.2|13608.1|13613.6|13612.1|13601.5|13599.7|761
1591901100000|2020-06-11 18:45:00|13610.3|13609|13608.6|13606.5|13611.1|13609.3|13602.6|13600.7|793
1591901400000|2020-06-11 18:50:00|13608.7|13606.6|13603|13600.9|13608.7|13606.6|13600.9|13598.8|703
1591901700000|2020-06-11 18:55:00|13603.1|13601|13607|13605.7|13609.3|13607.2|13601|13599.5|825
1591902000000|2020-06-11 19:00:00|13606.8|13605.5|13603.2|13601.1|13609.2|13607.5|13601.7|13600.2|734
1591902300000|2020-06-11 19:05:00|13603.3|13601.2|13608.3|13606.2|13612.9|13611|13601.8|13600.3|748
1591902600000|2020-06-11 19:10:00|13607.9|13605.8|13615.7|13613.6|13617.5|13615.8|13606.8|13604.7|740
1591902900000|2020-06-11 19:15:00|13616.2|13614.1|13620.1|13618|13623.8|13622.1|13611.5|13609.7|790
1591903200000|2020-06-11 19:20:00|13619.7|13617.6|13626.3|13624.2|13627.6|13625.9|13618.8|13617.5|779
1591903500000|2020-06-11 19:25:00|13626.4|13624.3|13627.9|13626.6|13630.6|13628.7|13623.8|13622.1|770
1591903800000|2020-06-11 19:30:00|13628.1|13626.8|13620.2|13618.9|13632.4|13630.6|13618.6|13616.9|903
1591904100000|2020-06-11 19:35:00|13620.1|13618.8|13622.2|13620.9|13627.2|13625.3|13619.9|13617.9|824
1591904400000|2020-06-11 19:40:00|13622.3|13621|13610.4|13609.1|13623.9|13622.5|13610.3|13608.7|754
1591904700000|2020-06-11 19:45:00|13610.9|13608.8|13614.9|13613.6|13616.5|13615|13610.6|13608.8|727
1591905000000|2020-06-11 19:50:00|13615.2|13613.9|13620.6|13619.3|13621.8|13620.2|13613.6|13611.8|681
1591905300000|2020-06-11 19:55:00|13621.1|13619|13623.6|13622.3|13625.2|13623.3|13617.7|13616|735
1591905600000|2020-06-11 20:00:00|13623.9|13621.8|13617.2|13615.9|13624|13622.1|13617|13615|620
1591905900000|2020-06-11 20:05:00|13617.8|13615.7|13617.8|13615.7|13620.7|13619.1|13616|13613.9|547
1591906200000|2020-06-11 20:10:00|13617.9|13615.8|13616.1|13614|13620.4|13619.1|13613.8|13612.3|508
1591906500000|2020-06-11 20:15:00|13616|13613.9|13616.6|13614.5|13617.2|13615.4|13613.5|13611.9|267
1591906800000|2020-06-11 20:20:00|13616.5|13614.4|13620.6|13618.5|13620.8|13619.1|13614.8|13612.8|241
1591907100000|2020-06-11 20:25:00|13620.7|13618.6|13621.4|13619.3|13622.1|13620.1|13619.8|13618.1|262
1591907400000|2020-06-11 20:30:00|13621.3|13619.2|13630.8|13628.7|13631|13629.1|13620.5|13618.4|286
1591907700000|2020-06-11 20:35:00|13630.9|13628.8|13627.9|13625.8|13631.7|13629.9|13627.5|13625.5|292
1591908000000|2020-06-11 20:40:00|13627.8|13625.7|13633|13630.9|13633.5|13631.4|13627.1|13625.4|228
1591908300000|2020-06-11 20:45:00|13632.9|13630.8|13628.1|13626|13633.1|13631|13628.1|13626|286
1591908600000|2020-06-11 20:50:00|13628.3|13626.2|13627.2|13625.1|13631.5|13629.4|13624.9|13622.8|317
1591908900000|2020-06-11 20:55:00|13627.1|13625|13631|13626.8|13632.7|13629.4|13623.8|13621.7|445
1591909200000|2020-06-11 21:00:00|13631.8|13624.8|13631.4|13624.4|13632.2|13625.2|13630.5|13623.7|34
1591909500000|2020-06-11 21:05:00|13632.6|13625.6|13632.6|13625.6|13634.9|13627.9|13629.3|13623.3|130
1591909800000|2020-06-11 21:10:00|13632.3|13625.3|13633.3|13629.1|13634|13629.8|13629.4|13623.9|321
1591910100000|2020-06-11 21:15:00|13633.4|13629.6|13633.2|13629.6|13634.5|13630.1|13631|13626.2|346
1591910400000|2020-06-11 21:20:00|13633.3|13629.4|13628.2|13623|13633.9|13629.9|13626.9|13622.7|365
1591910700000|2020-06-11 21:25:00|13628.4|13622.8|13629.8|13625.6|13632.9|13629.8|13626.2|13622.6|458
1591911000000|2020-06-11 21:30:00|13630.3|13626|13631.6|13626.3|13633|13628.1|13629.6|13625.6|204
1591911300000|2020-06-11 21:35:00|13631.4|13625.9|13629.4|13625.9|13632.5|13627.1|13629|13624.8|169
1591911600000|2020-06-11 21:40:00|13629.3|13625.8|13628.8|13626.2|13630|13626.7|13628.6|13625.2|128
1591911900000|2020-06-11 21:45:00|13628.7|13626.4|13626.6|13623.8|13629.1|13626.6|13625.9|13621.9|137
1591912200000|2020-06-11 21:50:00|13626.7|13624.1|13626.2|13622.9|13630.1|13624.5|13626.2|13622.7|108
1591912500000|2020-06-11 21:55:00|13626.3|13623.3|13622|13616.9|13628.4|13624.1|13621.4|13616.9|127
1591912800000|2020-06-11 22:00:00|13621.4|13617.8|13633.2|13630.8|13634.8|13632.7|13621.1|13617.6|453
1591913100000|2020-06-11 22:05:00|13633.3|13630.9|13639.8|13637.7|13641.4|13639.3|13633.2|13630.9|454
1591913400000|2020-06-11 22:10:00|13640.1|13638|13635.4|13633.3|13641.5|13639.4|13633.5|13631.4|344
1591913700000|2020-06-11 22:15:00|13635.6|13633.5|13640.6|13638.5|13642.4|13640.2|13635.6|13633.5|307
1591914000000|2020-06-11 22:20:00|13640.9|13638.8|13643.2|13641.1|13643.5|13641.4|13638|13635.7|377
1591914300000|2020-06-11 22:25:00|13643.5|13641.4|13651.5|13649.4|13652|13649.9|13643.4|13641.1|355
1591914600000|2020-06-11 22:30:00|13651.6|13649.5|13650.3|13648.2|13652.6|13650.5|13646.6|13644.3|514
1591914900000|2020-06-11 22:35:00|13650.2|13648.1|13645.5|13643.4|13650.2|13648.1|13644.1|13642|298
1591915200000|2020-06-11 22:40:00|13645.3|13643.2|13640.9|13638.8|13645.7|13643.6|13640.9|13638.8|280
1591915500000|2020-06-11 22:45:00|13640.8|13638.7|13635.8|13633.7|13641.1|13639|13633.6|13631.5|369
1591915800000|2020-06-11 22:50:00|13635.7|13633.6|13639|13636.9|13640.3|13638.2|13635.7|13633.6|273
1591916100000|2020-06-11 22:55:00|13639.1|13637|13632.1|13630|13639.3|13637.2|13631.6|13629.5|350
1591916400000|2020-06-11 23:00:00|13632.3|13630.2|13632.3|13630.2|13635|13632.9|13629.8|13627.7|423
1591916700000|2020-06-11 23:05:00|13632.5|13630.4|13639.2|13637.1|13639.7|13637.6|13632.4|13630.3|362
1591917000000|2020-06-11 23:10:00|13639.1|13637|13640.1|13638|13640.8|13638.7|13636.8|13634.7|299
1591917300000|2020-06-11 23:15:00|13640.3|13638.2|13641.7|13639.6|13648.2|13646.1|13640.3|13638.2|418
1591917600000|2020-06-11 23:20:00|13641.6|13639.5|13640.7|13638.6|13644.8|13642.7|13640.2|13638.1|371
1591917900000|2020-06-11 23:25:00|13640.5|13638.4|13639.6|13637.5|13640.5|13638.4|13636.5|13634.6|339
1591918200000|2020-06-11 23:30:00|13639.5|13637.4|13630.8|13629.5|13640.2|13638.1|13630.8|13629.4|415
1591918500000|2020-06-11 23:35:00|13631.3|13629.2|13628.2|13626.1|13631.9|13629.9|13627.1|13625|384
1591918800000|2020-06-11 23:40:00|13627.6|13625.5|13629.8|13627.7|13629.9|13627.8|13624.8|13622.7|404
1591919100000|2020-06-11 23:45:00|13630|13627.9|13631.5|13629.4|13633.6|13631.5|13627.5|13625.4|393
1591919400000|2020-06-11 23:50:00|13631.2|13629.1|13631.2|13629.1|13632|13629.9|13629.4|13627.3|233
1591919700000|2020-06-11 23:55:00|13631.1|13629|13639.6|13637.5|13641.4|13639.3|13629.6|13627.5|494
1591920000000|2020-06-12 00:00:00|13639.4|13637.3|13643.6|13641.5|13647.5|13645.4|13634.1|13632|745
1591920300000|2020-06-12 00:05:00|13643.5|13641.4|13650.7|13648.6|13651.7|13649.6|13643.5|13641.4|625
1591920600000|2020-06-12 00:10:00|13650.8|13648.7|13663|13660.9|13666|13663.9|13650.8|13648.7|607
1591920900000|2020-06-12 00:15:00|13662.9|13660.8|13658.4|13656.3|13665.4|13663.3|13656.1|13654.5|639
1591921200000|2020-06-12 00:20:00|13658.6|13656.5|13645.7|13643.6|13659.1|13657|13644.4|13642.3|676
1591921500000|2020-06-12 00:25:00|13645.8|13643.7|13645|13642.9|13647.8|13645.7|13642.2|13640.2|619
1591921800000|2020-06-12 00:30:00|13644.9|13642.8|13647.8|13645.7|13650.9|13648.8|13643.4|13641.3|609
1591922100000|2020-06-12 00:35:00|13647.7|13645.6|13645.7|13643.6|13652.7|13650.6|13645.5|13643.4|501
1591922400000|2020-06-12 00:40:00|13645.8|13643.7|13650.6|13648.5|13655.4|13653.3|13643.8|13641.7|572
1591922700000|2020-06-12 00:45:00|13650.7|13648.6|13660|13657.9|13660|13657.9|13650.7|13648.6|526
1591923000000|2020-06-12 00:50:00|13660.4|13658.3|13662.9|13660.8|13663.6|13661.5|13655.5|13653.4|570
1591923300000|2020-06-12 00:55:00|13663|13660.9|13662.5|13660.4|13667.4|13665.3|13661|13658.9|558
1591923600000|2020-06-12 01:00:00|13662.9|13660.8|13664.8|13662.7|13667.5|13665.4|13659.8|13657.7|714
1591923900000|2020-06-12 01:05:00|13664.9|13662.8|13662.7|13660.6|13666.2|13664.1|13658.8|13656.7|628
1591924200000|2020-06-12 01:10:00|13662.4|13660.3|13656.8|13654.7|13663.1|13661|13655.6|13653.7|556
1591924500000|2020-06-12 01:15:00|13656.9|13654.8|13657.5|13655.4|13658.6|13656.9|13653|13651|581
1591924800000|2020-06-12 01:20:00|13657.4|13655.3|13653.6|13651.5|13658.5|13656.4|13652.8|13650.7|509
1591925100000|2020-06-12 01:25:00|13653.5|13651.4|13649.8|13647.7|13653.7|13651.6|13648|13645.9|467
1591925400000|2020-06-12 01:30:00|13649.5|13647.4|13648|13645.9|13654.1|13652|13647.2|13645.1|597
1591925700000|2020-06-12 01:35:00|13647.9|13645.8|13642.5|13640.4|13649.9|13647.8|13642|13639.9|542
1591926000000|2020-06-12 01:40:00|13642.6|13640.5|13652|13649.9|13653.2|13651.1|13641.9|13639.9|576
1591926300000|2020-06-12 01:45:00|13652.1|13650|13653.2|13651.1|13655.1|13653|13650.9|13648.8|489
1591926600000|2020-06-12 01:50:00|13653.3|13651.2|13644.9|13642.8|13653.4|13651.3|13644.8|13642.7|600
1591926900000|2020-06-12 01:55:00|13645|13642.9|13642.8|13640.7|13648.3|13646.2|13642.2|13640.1|557
1591927200000|2020-06-12 02:00:00|13642.7|13640.6|13637.9|13635.8|13647|13645|13637.8|13635.7|633
1591927500000|2020-06-12 02:05:00|13638|13635.9|13635|13632.9|13639.5|13637.7|13632.3|13630.2|563
1591927800000|2020-06-12 02:10:00|13635.3|13633.2|13624.5|13623.2|13635.4|13633.3|13624.2|13622.9|543
1591928100000|2020-06-12 02:15:00|13624.7|13623.4|13624.5|13622.4|13628.4|13626.4|13622.7|13620.6|558
1591928400000|2020-06-12 02:20:00|13624.4|13622.3|13628|13625.9|13629|13626.9|13622.3|13620.2|597
1591928700000|2020-06-12 02:25:00|13627.9|13625.8|13628.9|13626.8|13631.6|13629.5|13627.6|13625.5|461
1591929000000|2020-06-12 02:30:00|13629.4|13627.3|13625.1|13623|13630.8|13628.7|13623.6|13621.5|431
1591929300000|2020-06-12 02:35:00|13624.7|13622.6|13626.5|13624.4|13627.2|13625.1|13621|13618.9|509
1591929600000|2020-06-12 02:40:00|13626.4|13624.3|13629.4|13627.3|13630.5|13628.4|13624.8|13622.7|432
1591929900000|2020-06-12 02:45:00|13629.3|13627.2|13628.7|13626.6|13629.8|13627.7|13625|13622.9|479
1591930200000|2020-06-12 02:50:00|13628.8|13626.7|13626.5|13624.4|13629.5|13627.4|13625.6|13623.5|428
1591930500000|2020-06-12 02:55:00|13626.6|13624.5|13635.6|13633.5|13636.6|13634.5|13626.5|13624.4|511
1591930800000|2020-06-12 03:00:00|13635.7|13633.6|13636.7|13634.6|13637.9|13635.8|13631.7|13630|569
1591931100000|2020-06-12 03:05:00|13636.8|13634.7|13633.9|13631.8|13638.2|13636.1|13633.4|13631.3|490
1591931400000|2020-06-12 03:10:00|13633.8|13631.7|13635.1|13633|13637.2|13635.5|13633.5|13631.4|465
1591931700000|2020-06-12 03:15:00|13635|13632.9|13639.3|13637.2|13640.2|13638.1|13632.2|13630.1|402
1591932000000|2020-06-12 03:20:00|13639.2|13637.1|13637.1|13635|13642.1|13640.2|13636|13633.9|411
1591932300000|2020-06-12 03:25:00|13637|13634.9|13634|13631.9|13639.1|13637.4|13631.4|13629.3|509
1591932600000|2020-06-12 03:30:00|13634.3|13632.2|13630.8|13628.7|13634.6|13632.5|13629.4|13627.7|513
1591932900000|2020-06-12 03:35:00|13630.5|13628.4|13629|13626.9|13632.1|13630|13628|13625.9|454
1591933200000|2020-06-12 03:40:00|13629.1|13627|13625.7|13623.6|13631.1|13629|13625.7|13623.6|416
1591933500000|2020-06-12 03:45:00|13625.6|13623.5|13622.3|13620.2|13625.7|13623.6|13620.7|13618.6|594
1591933800000|2020-06-12 03:50:00|13622.4|13620.3|13620.9|13618.8|13624.3|13622.2|13619.8|13617.7|459
1591934100000|2020-06-12 03:55:00|13620.7|13618.6|13623.3|13621.2|13624.6|13622.7|13618.7|13617.2|409
1591934400000|2020-06-12 04:00:00|13623|13620.9|13617|13614.9|13624.3|13622.2|13615.5|13613.4|427
1591934700000|2020-06-12 04:05:00|13617.1|13615|13610.5|13608.4|13617.1|13615|13610.1|13608|490
1591935000000|2020-06-12 04:10:00|13610.6|13608.5|13619.7|13617.6|13620.6|13618.5|13610.6|13608.5|389
1591935300000|2020-06-12 04:15:00|13619.2|13617.1|13617.6|13615.5|13619.5|13617.4|13615.4|13613.3|412
1591935600000|2020-06-12 04:20:00|13617.5|13615.4|13617.7|13615.6|13622.3|13620.2|13615.1|13613|436
1591935900000|2020-06-12 04:25:00|13617.6|13615.5|13612.2|13610.1|13618.8|13616.7|13611.1|13609|427
1591936200000|2020-06-12 04:30:00|13612.6|13610.5|13614.9|13612.8|13616.1|13614|13612.4|13610.3|358
1591936500000|2020-06-12 04:35:00|13614.2|13612.1|13614.5|13612.4|13616.9|13614.8|13613.2|13611.1|375
1591936800000|2020-06-12 04:40:00|13614.1|13612|13615.2|13613.1|13616.6|13614.5|13613.1|13611|324
1591937100000|2020-06-12 04:45:00|13615.3|13613.2|13618.4|13616.3|13621.6|13619.5|13615.3|13613.2|495
1591937400000|2020-06-12 04:50:00|13618.5|13616.4|13615.2|13613.1|13619.6|13617.5|13615.1|13613|382
1591937700000|2020-06-12 04:55:00|13615.1|13613|13614.2|13612.1|13616.3|13614.2|13612.7|13610.9|379
1591938000000|2020-06-12 05:00:00|13614.3|13612.2|13610.6|13608.5|13615.3|13613.2|13610.2|13608.1|378
1591938300000|2020-06-12 05:05:00|13610.5|13608.4|13615.6|13613.5|13615.6|13613.5|13608.5|13606.4|388
1591938600000|2020-06-12 05:10:00|13615.7|13613.6|13617|13614.9|13617.1|13615|13612|13609.9|364
1591938900000|2020-06-12 05:15:00|13617.1|13615|13616.4|13614.3|13619.3|13617.2|13615.5|13613.4|405
1591939200000|2020-06-12 05:20:00|13616.3|13614.2|13613.6|13611.5|13618.6|13616.5|13613.4|13611.3|416
1591939500000|2020-06-12 05:25:00|13613.7|13611.6|13616.2|13614.1|13616.4|13614.3|13612.5|13610.4|429
1591939800000|2020-06-12 05:30:00|13616.5|13614.4|13612.8|13610.7|13617.6|13615.5|13612.7|13610.6|468
1591940100000|2020-06-12 05:35:00|13613.3|13611.2|13609.8|13607.7|13614.4|13612.5|13609.7|13607.6|414
1591940400000|2020-06-12 05:40:00|13609.6|13607.5|13610.3|13608.2|13613.9|13611.8|13608.4|13606.3|420
1591940700000|2020-06-12 05:45:00|13610.7|13608.6|13608.5|13606.4|13610.8|13608.9|13608.3|13606.2|360
1591941000000|2020-06-12 05:50:00|13608.4|13606.3|13602.4|13600.3|13609|13606.9|13601|13599.5|533
1591941300000|2020-06-12 05:55:00|13602.3|13600.2|13601.6|13599.5|13604.6|13602.8|13601.2|13599.4|479
1591941600000|2020-06-12 06:00:00|13601.8|13599.7|13601.4|13599.3|13603.4|13601.6|13600.7|13599.1|480
1591941900000|2020-06-12 06:05:00|13600.9|13599.6|13601.3|13600|13603.2|13601.3|13600.1|13598.8|557
1591942200000|2020-06-12 06:10:00|13601.2|13599.9|13613.5|13611.4|13615.4|13613.3|13600.5|13599.2|559
1591942500000|2020-06-12 06:15:00|13613.4|13611.3|13615.8|13613.7|13618.9|13616.8|13612.5|13610.4|613
1591942800000|2020-06-12 06:20:00|13615.9|13613.8|13629.5|13627.4|13630.4|13628.4|13615.4|13613.3|607
1591943100000|2020-06-12 06:25:00|13629.4|13627.3|13621.1|13619.8|13631.5|13629.4|13621.1|13619.6|511
1591943400000|2020-06-12 06:30:00|13620.4|13619.1|13615.7|13614.4|13623.2|13621.9|13614.2|13612.6|499
1591943700000|2020-06-12 06:35:00|13615.6|13614.3|13611.2|13609.1|13617.5|13616.2|13608.3|13606.9|569
1591944000000|2020-06-12 06:40:00|13611.1|13609|13614.1|13612.8|13617|13615.7|13610.9|13608.8|571
1591944300000|2020-06-12 06:45:00|13614.3|13613|13614.8|13612.7|13618|13616.5|13612.3|13610.5|549
1591944600000|2020-06-12 06:50:00|13614.4|13613.1|13621.2|13619.9|13621.6|13620.3|13613.5|13611.9|577
1591944900000|2020-06-12 06:55:00|13621.3|13620|13621.4|13620.1|13622.8|13621.5|13616.9|13615.2|592
1591945200000|2020-06-12 07:00:00|13621.2|13619.9|13620.2|13618.1|13627|13625.6|13614.9|13613|780
1591945500000|2020-06-12 07:05:00|13620.1|13618|13614.5|13612.4|13624.3|13622.7|13611.5|13609.8|699
1591945800000|2020-06-12 07:10:00|13614.3|13613|13600.1|13598.8|13614.6|13613.1|13597|13594.9|789
1591946100000|2020-06-12 07:15:00|13600.7|13598.6|13593.3|13592|13601.6|13600.3|13591|13589.4|722
1591946400000|2020-06-12 07:20:00|13593.4|13592.1|13586.5|13585.2|13596.3|13595|13584|13582.2|680
1591946700000|2020-06-12 07:25:00|13586.6|13585.3|13592|13589.9|13593|13591.4|13582.9|13581.3|674
1591947000000|2020-06-12 07:30:00|13592.1|13590|13591.2|13589.9|13593.6|13592|13587.1|13585.6|649
1591947300000|2020-06-12 07:35:00|13591.9|13589.8|13594.2|13592.1|13600.6|13599.3|13590.8|13589.1|692
1591947600000|2020-06-12 07:40:00|13594.1|13592|13591.5|13590.2|13595.6|13594.1|13586.9|13585.4|648
1591947900000|2020-06-12 07:45:00|13591.4|13590.1|13582.8|13581.5|13595.2|13593.9|13582.8|13581.5|696
1591948200000|2020-06-12 07:50:00|13582|13580.7|13575|13572.9|13585|13583.7|13575|13572.9|679
1591948500000|2020-06-12 07:55:00|13575.1|13573|13572|13570.7|13577.1|13575.8|13570.1|13568.8|609
1591948800000|2020-06-12 08:00:00|13572.1|13570.8|13562.5|13561.2|13573.7|13572.2|13562.5|13561.2|646
1591949100000|2020-06-12 08:05:00|13563|13560.9|13555.9|13554.6|13564.6|13563.2|13555.9|13554.6|630
1591949400000|2020-06-12 08:10:00|13555.8|13554.5|13564.3|13563|13566.3|13565|13554.2|13552.9|601
1591949700000|2020-06-12 08:15:00|13564.5|13563.2|13561.1|13559|13565.7|13564.4|13557.8|13556|557
1591950000000|2020-06-12 08:20:00|13561|13558.9|13560.9|13558.8|13564.9|13563.1|13557.5|13556.2|510
1591950300000|2020-06-12 08:25:00|13560.8|13558.7|13557.7|13556.4|13560.9|13558.8|13554.9|13553.4|519
1591950600000|2020-06-12 08:30:00|13557.6|13556.3|13557|13555.7|13562|13560.7|13556.1|13554.8|524
1591950900000|2020-06-12 08:35:00|13557.6|13556.3|13553.7|13552.4|13560.6|13559.3|13553.7|13552.3|513
1591951200000|2020-06-12 08:40:00|13553.8|13552.5|13549|13546.9|13553.8|13552.5|13546.2|13544.9|490
1591951500000|2020-06-12 08:45:00|13548.9|13546.8|13542.1|13540.8|13549.3|13547.2|13542|13540.7|528
1591951800000|2020-06-12 08:50:00|13542.2|13540.9|13554.7|13553.4|13556.2|13554.5|13541.4|13540.1|473
1591952100000|2020-06-12 08:55:00|13554.6|13553.3|13554.6|13553.3|13556.7|13555.4|13549.4|13548.1|515
1591952400000|2020-06-12 09:00:00|13554.5|13553.2|13555.7|13554.4|13560.3|13558.7|13554.4|13552.9|560
1591952700000|2020-06-12 09:05:00|13555.8|13554.5|13558|13556.7|13560.7|13559.4|13554.2|13552.6|501
1591953000000|2020-06-12 09:10:00|13557.9|13556.6|13559.6|13557.5|13561.9|13560.3|13555.8|13554.1|501
1591953300000|2020-06-12 09:15:00|13558.8|13557.4|13559.6|13558.3|13560|13558.4|13554.2|13552.4|609
1591953600000|2020-06-12 09:20:00|13559.5|13558.2|13555.8|13554.5|13559.6|13558.3|13553.8|13552.1|471
1591953900000|2020-06-12 09:25:00|13555.7|13554.4|13552.5|13550.4|13558.7|13557.3|13550.1|13548.8|478
1591954200000|2020-06-12 09:30:00|13552.9|13550.8|13553.6|13552.3|13554.1|13552.5|13549|13547.5|552
1591954500000|2020-06-12 09:35:00|13553.7|13552.4|13551.7|13550.4|13556.5|13555.2|13551.2|13549.9|417
1591954800000|2020-06-12 09:40:00|13551.6|13550.3|13545.5|13544.2|13552|13550.7|13545.4|13544.1|436
1591955100000|2020-06-12 09:45:00|13545.6|13544.3|13542.4|13541.1|13547.3|13546|13542.1|13540.8|470
1591955400000|2020-06-12 09:50:00|13542.3|13541|13536|13534.7|13543.1|13541.8|13534.9|13533.6|480
1591955700000|2020-06-12 09:55:00|13535.8|13534.5|13534.2|13532.9|13536.6|13535.3|13534.1|13532.8|429
1591956000000|2020-06-12 10:00:00|13534.1|13532.8|13531.4|13530.1|13535.6|13534.3|13529.3|13528|357
1591956300000|2020-06-12 10:05:00|13531.3|13530|13539.9|13538.6|13540.6|13539.3|13527.9|13526.6|378
1591956600000|2020-06-12 10:10:00|13540|13538.7|13534.9|13533.6|13543|13541.4|13534.2|13532.9|443
1591956900000|2020-06-12 10:15:00|13535.3|13534|13536.7|13534.6|13536.9|13535.3|13531.3|13529.3|527
1591957200000|2020-06-12 10:20:00|13536.6|13534.5|13542.2|13540.9|13543.4|13542.1|13535.7|13534.4|462
1591957500000|2020-06-12 10:25:00|13542.3|13541|13538.5|13537.2|13542.6|13541.3|13534.1|13532.6|517
1591957800000|2020-06-12 10:30:00|13538.4|13537.1|13552|13550.7|13552.4|13550.8|13538.4|13536.9|614
1591958100000|2020-06-12 10:35:00|13551.9|13550.6|13552.6|13551.3|13554.8|13552.9|13545.4|13544.1|563
1591958400000|2020-06-12 10:40:00|13553|13551.7|13558.2|13556.9|13558.8|13557.5|13552.1|13550.8|602
1591958700000|2020-06-12 10:45:00|13558.1|13556.8|13563.3|13562|13563.7|13562.4|13557.1|13555.8|517
1591959000000|2020-06-12 10:50:00|13563.2|13561.9|13562|13560.7|13567.3|13566|13561.2|13559.9|512
1591959300000|2020-06-12 10:55:00|13561.9|13560.6|13561.5|13560.2|13562.7|13561.4|13556|13554.7|524
1591959600000|2020-06-12 11:00:00|13561.4|13560.1|13559.5|13558.2|13562.8|13561.5|13557.4|13556.1|539
1591959900000|2020-06-12 11:05:00|13559.6|13558.3|13559.6|13558.3|13564|13562.7|13558.5|13557.2|442
1591960200000|2020-06-12 11:10:00|13559.8|13558.5|13563.1|13561.8|13564.3|13562.7|13558.9|13557.6|515
1591960500000|2020-06-12 11:15:00|13563.2|13561.9|13567.4|13566.1|13568.7|13566.9|13562.7|13561.4|446
1591960800000|2020-06-12 11:20:00|13567.5|13566.2|13565.1|13563.8|13571.7|13570|13564.3|13562.9|537
1591961100000|2020-06-12 11:25:00|13565|13563.7|13558.7|13557.4|13566.3|13564.5|13556.4|13555.1|463
1591961400000|2020-06-12 11:30:00|13558.8|13557.5|13556|13554.7|13563.2|13561.1|13555.2|13553.7|551
1591961700000|2020-06-12 11:35:00|13556.2|13554.9|13557.9|13556.6|13560.9|13559|13556.2|13554.5|413
1591962000000|2020-06-12 11:40:00|13557.8|13556.5|13554.6|13553.3|13558.2|13556.7|13551.3|13550|504
1591962300000|2020-06-12 11:45:00|13554.2|13552.9|13556.3|13555|13556.8|13555.5|13550.1|13548.8|464
1591962600000|2020-06-12 11:50:00|13556.2|13554.9|13556.8|13555.5|13559.8|13558.5|13554.3|13553|468
1591962900000|2020-06-12 11:55:00|13556.4|13555.1|13565.6|13564.3|13565.6|13564.3|13556|13554.6|465
1591963200000|2020-06-12 12:00:00|13566.6|13565.3|13567.4|13565.3|13571.5|13570.2|13564.8|13563.1|539
1591963500000|2020-06-12 12:05:00|13567.2|13565.9|13572.8|13571.5|13576.9|13575.6|13565|13563.7|617
1591963800000|2020-06-12 12:10:00|13572.9|13571.6|13578|13576.7|13578.1|13576.8|13567.7|13566.4|640
1591964100000|2020-06-12 12:15:00|13577|13575.7|13578.6|13576.5|13582.2|13580.9|13574.1|13572.8|637
1591964400000|2020-06-12 12:20:00|13579|13576.9|13589.3|13587.2|13593.7|13591.8|13577.1|13575.6|615
1591964700000|2020-06-12 12:25:00|13589.4|13587.3|13593.9|13592.6|13595.1|13593.3|13586.2|13584.8|523
1591965000000|2020-06-12 12:30:00|13593.7|13592.4|13586|13584.7|13593.8|13592.4|13585.2|13583.9|571
1591965300000|2020-06-12 12:35:00|13586.1|13584.8|13571.3|13570|13590|13588.7|13570.6|13569.3|612
1591965600000|2020-06-12 12:40:00|13571.2|13569.9|13572|13570.7|13574.4|13573.1|13566.7|13565.4|514
1591965900000|2020-06-12 12:45:00|13572.1|13570.8|13577.4|13576.1|13579.3|13578|13571|13569.7|537
1591966200000|2020-06-12 12:50:00|13577.6|13576.3|13578.8|13576.7|13582.9|13581.6|13574.2|13572.9|518
1591966500000|2020-06-12 12:55:00|13578.7|13576.6|13581.6|13580.3|13583.5|13582.2|13575.2|13573.9|564
1591966800000|2020-06-12 13:00:00|13581.7|13580.4|13581.4|13580.1|13584.7|13583.4|13580|13578.7|566
1591967100000|2020-06-12 13:05:00|13581.5|13580.2|13576.5|13575.2|13586|13584.2|13575.2|13573.9|480
1591967400000|2020-06-12 13:10:00|13576.4|13575.1|13567.2|13565.9|13581.2|13579.9|13566.8|13565.5|552
1591967700000|2020-06-12 13:15:00|13567.7|13566.4|13570.3|13569|13573.2|13571.9|13565.8|13564.5|543
1591968000000|2020-06-12 13:20:00|13570.5|13569.2|13555.7|13554.4|13570.8|13569.3|13555.6|13554.3|573
1591968300000|2020-06-12 13:25:00|13555.6|13554.3|13567.2|13565.9|13567.3|13566|13555.6|13554.3|330
1591968600000|2020-06-12 13:30:00|13567.4|13566.1|13566.9|13565.6|13574|13572.7|13566|13564.7|453
1591968900000|2020-06-12 13:35:00|13567|13565.7|13552|13550.7|13569.9|13568.6|13551.6|13550.3|422
1591969200000|2020-06-12 13:40:00|13552.6|13551.3|13545|13543.7|13552.8|13551.5|13539.1|13537.8|443
1591969500000|2020-06-12 13:45:00|13544.6|13543.3|13559|13557.7|13559.8|13558.5|13541.3|13540|460
1591969800000|2020-06-12 13:50:00|13559.2|13557.9|13565.1|13563.8|13565.3|13564|13551.8|13550.5|804
1591970100000|2020-06-12 13:55:00|13564.9|13563.6|13560.7|13558.6|13565.1|13563.8|13557.7|13556.4|610
1591970400000|2020-06-12 14:00:00|13560.2|13558.1|13554|13552.7|13561.2|13559.8|13552.8|13551.5|763
1591970700000|2020-06-12 14:05:00|13553.9|13552.6|13560.3|13559|13563.5|13561.9|13553.9|13552.6|693
1591971000000|2020-06-12 14:10:00|13560.2|13558.9|13568.4|13567.1|13568.4|13567.1|13558|13556.7|662
1591971300000|2020-06-12 14:15:00|13568.9|13566.8|13566.2|13564.9|13568.9|13567.6|13559.1|13557.8|644
1591971600000|2020-06-12 14:20:00|13566.3|13565|13561.5|13560.2|13566.7|13565.3|13558.9|13557.6|632
1591971900000|2020-06-12 14:25:00|13561.4|13560.1|13578.4|13577.1|13578.9|13577.2|13561.4|13560.1|706
1591972200000|2020-06-12 14:30:00|13578.3|13577|13574.6|13573.3|13581|13579.7|13574.6|13573|752
1591972500000|2020-06-12 14:35:00|13574.5|13573.2|13588.2|13586.9|13590.2|13588.9|13574|13572.3|830
1591972800000|2020-06-12 14:40:00|13588.3|13587|13591|13588.9|13595|13593.5|13583.5|13582.2|842
1591973100000|2020-06-12 14:45:00|13590.8|13588.7|13580.9|13579.6|13595.3|13593.4|13579.6|13578.3|850
1591973400000|2020-06-12 14:50:00|13581|13579.7|13605.7|13604.4|13610.1|13608.8|13581|13579.7|854
1591973700000|2020-06-12 14:55:00|13605.8|13604.5|13614|13612.7|13615.2|13613.9|13597|13595.7|898
1591974000000|2020-06-12 15:00:00|13614.1|13612.8|13626.5|13625.2|13626.5|13625.2|13605.8|13604.5|875
1591974300000|2020-06-12 15:05:00|13627.1|13625.8|13601|13598.9|13627.8|13626.1|13599.1|13597|1006
1591974600000|2020-06-12 15:10:00|13601.1|13599|13616.7|13614.6|13619.4|13617.3|13600.6|13598.7|924
1591974900000|2020-06-12 15:15:00|13616.6|13614.5|13618.5|13616.4|13620.6|13619.3|13608|13606.7|914
1591975200000|2020-06-12 15:20:00|13618.4|13617.1|13625.5|13623.4|13628.5|13627.1|13611|13609.4|943
1591975500000|2020-06-12 15:25:00|13625.3|13624|13611.3|13610|13626|13624.3|13603.4|13601.8|985
1591975800000|2020-06-12 15:30:00|13611.2|13609.9|13601.8|13599.7|13615.3|13614|13599|13596.9|915
1591976100000|2020-06-12 15:35:00|13601.6|13599.5|13587.8|13585.7|13604|13602.5|13585.9|13583.9|933
1591976400000|2020-06-12 15:40:00|13588|13585.9|13608.3|13606.2|13610.6|13608.9|13587.7|13585.6|904
1591976700000|2020-06-12 15:45:00|13608.4|13606.3|13597.9|13596.6|13608.4|13606.3|13590.6|13589.3|879
1591977000000|2020-06-12 15:50:00|13598.2|13596.1|13594.3|13593|13600.6|13599.1|13590.3|13588.7|911
1591977300000|2020-06-12 15:55:00|13594.4|13593.1|13590.4|13589.1|13596.5|13595.1|13583.9|13582.6|857
1591977600000|2020-06-12 16:00:00|13590.1|13588.8|13590.4|13589.1|13598.6|13597.3|13587|13585.7|791
1591977900000|2020-06-12 16:05:00|13590.3|13588.2|13588.9|13587.6|13591.6|13590.3|13585.4|13583.4|751
1591978200000|2020-06-12 16:10:00|13589|13587.7|13592|13590.7|13595.5|13593.9|13587.6|13586.3|744
1591978500000|2020-06-12 16:15:00|13592.1|13590.8|13583.4|13582.1|13595.2|13593.9|13583.3|13582|725
1591978800000|2020-06-12 16:20:00|13583.5|13582.2|13600.7|13599.4|13600.7|13599.4|13583.5|13582.2|823
1591979100000|2020-06-12 16:25:00|13600.5|13599.2|13596.6|13595.3|13605.6|13604.3|13591.7|13590.4|843
1591979400000|2020-06-12 16:30:00|13596.8|13595.5|13603.5|13602.2|13603.5|13602.2|13594.5|13593.2|839
1591979700000|2020-06-12 16:35:00|13603.2|13601.9|13597.6|13596.3|13604.1|13602.8|13596.5|13595.2|839
1591980000000|2020-06-12 16:40:00|13597.4|13596.1|13595.2|13593.1|13598.4|13597.1|13590.4|13589.1|750
1591980300000|2020-06-12 16:45:00|13594.4|13593.4|13600.7|13599.4|13602.3|13601|13594.1|13592.8|758
1591980600000|2020-06-12 16:50:00|13600.8|13599.5|13594.4|13593.1|13600.8|13599.5|13593.9|13592.6|729
1591980900000|2020-06-12 16:55:00|13594.7|13593.4|13608.4|13606.3|13608.9|13607.5|13594.4|13593.1|791
1591981200000|2020-06-12 17:00:00|13607.7|13606.4|13614.6|13613.3|13615.3|13613.7|13605.4|13604.1|829
1591981500000|2020-06-12 17:05:00|13614.5|13613.2|13609.8|13608.5|13614.5|13613.2|13607.5|13606.2|763
1591981800000|2020-06-12 17:10:00|13609.7|13608.4|13608.5|13607.2|13613.3|13612|13607.6|13606.3|702
1591982100000|2020-06-12 17:15:00|13608.3|13607|13612.8|13611.5|13614.9|13613.4|13607.4|13606.1|660
1591982400000|2020-06-12 17:20:00|13613.2|13611.9|13622.2|13620.1|13623.7|13622.1|13608.5|13606.5|812
1591982700000|2020-06-12 17:25:00|13622.1|13620.8|13623.7|13622.4|13625.5|13624.2|13616.2|13614.8|843
1591983000000|2020-06-12 17:30:00|13623.6|13622.3|13631.1|13629|13632.5|13630.9|13620.9|13619.6|737
1591983300000|2020-06-12 17:35:00|13631.2|13629.1|13634.6|13633.3|13639.8|13638.4|13627.3|13626|815
1591983600000|2020-06-12 17:40:00|13635|13633.7|13636.4|13635.1|13637.2|13635.8|13627.5|13626.2|894
1591983900000|2020-06-12 17:45:00|13636.3|13635|13643.7|13642.4|13646.6|13645.3|13632.4|13631.1|765
1591984200000|2020-06-12 17:50:00|13643.6|13642.3|13640|13638.7|13646.8|13645.5|13639.9|13638.6|773
1591984500000|2020-06-12 17:55:00|13640.1|13638.8|13640.9|13639.6|13643.1|13641.8|13637.9|13636.6|795
1591984800000|2020-06-12 18:00:00|13641|13639.7|13639.4|13638.1|13643|13641.7|13634.5|13633.2|866
1591985100000|2020-06-12 18:05:00|13639.6|13638.3|13643.8|13642.5|13646.3|13644.9|13639.1|13637.8|785
1591985400000|2020-06-12 18:10:00|13643.4|13642.1|13633.9|13632.6|13643.4|13642.1|13629.9|13628.6|885
1591985700000|2020-06-12 18:15:00|13633.7|13632.4|13637.8|13636.5|13640.1|13638.8|13631.2|13629.9|825
1591986000000|2020-06-12 18:20:00|13637.7|13636.4|13639.2|13637.9|13643.3|13642|13635.7|13634.3|731
1591986300000|2020-06-12 18:25:00|13639.1|13637.8|13631.5|13630.2|13639.1|13637.8|13630.8|13629.3|789
1591986600000|2020-06-12 18:30:00|13631.3|13630|13625.2|13623.1|13632.6|13631|13620|13618.7|876
1591986900000|2020-06-12 18:35:00|13624.7|13623.4|13627.3|13626|13628.3|13626.7|13622.3|13620.5|769
1591987200000|2020-06-12 18:40:00|13627.4|13625.3|13627.1|13625.8|13632|13630.7|13624.2|13622.5|786
1591987500000|2020-06-12 18:45:00|13627.4|13626.1|13621.3|13620|13627.5|13626.2|13617.3|13616|708
1591987800000|2020-06-12 18:50:00|13621.8|13619.7|13622.3|13621|13627.3|13625.9|13619.4|13618.1|759
1591988100000|2020-06-12 18:55:00|13622.6|13621.3|13615.7|13614.4|13626.5|13625.2|13615.7|13614.4|761
1591988400000|2020-06-12 19:00:00|13615.4|13614.1|13604.7|13603.4|13615.4|13614.1|13603.9|13602.6|851
1591988700000|2020-06-12 19:05:00|13604.6|13603.3|13597.4|13596.1|13606.8|13605.5|13592.7|13591.4|727
1591989000000|2020-06-12 19:10:00|13597.5|13596.2|13589.8|13588.5|13598|13596.7|13589|13587.6|734
1591989300000|2020-06-12 19:15:00|13589.9|13588.6|13595.3|13594|13598.6|13596.5|13588.7|13587.4|731
1591989600000|2020-06-12 19:20:00|13595.4|13594.1|13603.5|13601.4|13604.5|13603|13595.4|13594.1|667
1591989900000|2020-06-12 19:25:00|13602.9|13601.6|13606.5|13604.4|13609.5|13607.8|13599.7|13597.9|716
1591990200000|2020-06-12 19:30:00|13605.7|13604.5|13603.8|13602.5|13608.6|13606.9|13603|13601.4|749
1591990500000|2020-06-12 19:35:00|13603.7|13602.4|13604.4|13602.3|13607|13605.7|13599.5|13598.2|848
1591990800000|2020-06-12 19:40:00|13603.9|13602.6|13603.3|13602|13605.6|13604.1|13600.2|13598.5|753
1591991100000|2020-06-12 19:45:00|13602.8|13601.5|13597.5|13596.2|13602.8|13601.5|13595.1|13593.3|684
1591991400000|2020-06-12 19:50:00|13597.2|13595.9|13592.8|13590.7|13598|13596.7|13590.9|13589.3|695
1591991700000|2020-06-12 19:55:00|13592.4|13590.3|13595.7|13594.4|13596.9|13595.3|13590.1|13588.8|784
1591992000000|2020-06-12 20:00:00|13595.6|13594.3|13595.2|13593.1|13600.8|13598.7|13594.7|13593|576
1591992300000|2020-06-12 20:05:00|13595.1|13593|13595.3|13593.2|13598.3|13596.8|13594.2|13592.1|378
1591992600000|2020-06-12 20:10:00|13595.4|13593.3|13596.7|13594.6|13599.4|13597.3|13593.3|13591.2|438
1591992900000|2020-06-12 20:15:00|13597|13594.9|13599.2|13597.1|13599.3|13597.2|13596.2|13594.1|177
1591993200000|2020-06-12 20:20:00|13599.3|13597.2|13601.1|13599|13601.9|13599.8|13599|13597.1|174
1591993500000|2020-06-12 20:25:00|13601.2|13599.1|13599.8|13597.7|13601.5|13599.4|13595.3|13593.7|305
1591993800000|2020-06-12 20:30:00|13599.7|13597.6|13594.8|13592.7|13600.5|13598.4|13594.4|13592.3|323
1591994100000|2020-06-12 20:35:00|13595.2|13593.1|13597.2|13595.1|13598.9|13596.8|13595.1|13593|318
1591994400000|2020-06-12 20:40:00|13597.1|13595|13600.7|13598.6|13601.5|13599.4|13594.8|13592.7|280
1591994700000|2020-06-12 20:45:00|13600.8|13598.7|13598.8|13596.7|13602.7|13600.6|13598.1|13596|355
1591995000000|2020-06-12 20:50:00|13598.9|13596.8|13585.3|13583.2|13598.9|13596.8|13584.6|13582.5|500
1591995300000|2020-06-12 20:55:00|13585.1|13583|13586.4|13581.6|13589|13584.6|13580.8|13576.8|416
1592164800000|2020-06-14 20:00:00|13599.1|13586.1|13615.5|13602.5|13615.5|13602.5|13598.5|13585.5|14
1592165100000|2020-06-14 20:05:00|13599.2|13586.2|13599.1|13586.1|13599.2|13586.2|13599.1|13586.1|2
1592165400000|2020-06-14 20:10:00|13599.2|13586.2|13599.1|13586.1|13599.2|13586.2|13598.5|13585.5|10
1592165700000|2020-06-14 20:15:00|13598.5|13585.5|13615.5|13602.5|13615.5|13602.5|13598.5|13585.5|5
1592166300000|2020-06-14 20:25:00|13598.5|13585.5|13615.5|13602.5|13615.5|13602.5|13598.5|13585.5|3
1592166600000|2020-06-14 20:30:00|13599.1|13586.1|13599.1|13586.1|13599.2|13586.2|13598.5|13585.5|7
1592166900000|2020-06-14 20:35:00|13598.5|13585.5|13615.5|13602.5|13615.5|13602.5|13598.5|13585.5|11
1592167200000|2020-06-14 20:40:00|13599.1|13586.1|13615.5|13602.5|13615.5|13602.5|13598.5|13585.5|16
1592167500000|2020-06-14 20:45:00|13613.7|13600.7|13613|13600|13615.5|13602.5|13613|13600|21
1592167800000|2020-06-14 20:50:00|13615.5|13602.5|13613|13600|13615.5|13602.5|13613|13600|33
1592168100000|2020-06-14 20:55:00|13615.5|13602.5|13614|13601|13615.5|13602.5|13612.9|13599.9|31
1592168400000|2020-06-14 21:00:00|13613|13600|13613|13600|13615.5|13602.5|13613|13600|33
1592168700000|2020-06-14 21:05:00|13615.5|13602.5|13613.2|13600.2|13615.9|13602.9|13612.3|13599.4|64
1592169000000|2020-06-14 21:10:00|13614|13601|13614.8|13601.8|13614.9|13601.9|13613.2|13600.2|57
1592169300000|2020-06-14 21:15:00|13614.6|13601.6|13612.5|13599.5|13615.3|13602.3|13612|13599|70
1592169600000|2020-06-14 21:20:00|13612.4|13599.4|13614.2|13601.2|13614.3|13601.3|13612.2|13599.2|52
1592169900000|2020-06-14 21:25:00|13613.9|13600.9|13613.6|13600.6|13614.3|13601.3|13612.1|13599.1|53
1592170200000|2020-06-14 21:30:00|13614.3|13601.3|13612.9|13599.9|13614.3|13601.3|13612|13599|51
1592170500000|2020-06-14 21:35:00|13612.8|13599.8|13613.6|13600.6|13614.3|13601.3|13612|13599|33
1592170800000|2020-06-14 21:40:00|13614.1|13601.1|13614.2|13601.2|13614.3|13601.3|13612|13599|52
1592171100000|2020-06-14 21:45:00|13612.3|13599.3|13612.9|13599.9|13614.5|13601.5|13612.2|13599.2|57
1592171400000|2020-06-14 21:50:00|13613|13600|13613|13600|13614.4|13601.4|13612.9|13599.9|49
1592171700000|2020-06-14 21:55:00|13613.1|13600.1|13612.8|13599.8|13614.3|13601.3|13612.3|13599.3|48
1592172000000|2020-06-14 22:00:00|13612.6|13599.6|13632.5|13627.9|13639.5|13633.8|13612.2|13599.3|626
1592172300000|2020-06-14 22:05:00|13632.7|13628.1|13642.2|13639.6|13643.7|13641|13631.8|13627.3|597
1592172600000|2020-06-14 22:10:00|13642.3|13639.5|13642.6|13639.6|13643.6|13640.4|13638.3|13634.7|549
1592172900000|2020-06-14 22:15:00|13642.4|13639.3|13640.3|13637.8|13643.3|13640.6|13636.6|13633.6|431
1592173200000|2020-06-14 22:20:00|13640.4|13637.7|13638.3|13636.2|13642.5|13639.7|13636.6|13634.3|453
1592173500000|2020-06-14 22:25:00|13638.2|13636.1|13629|13626.9|13638.8|13636.3|13627.4|13625.3|549
1592173800000|2020-06-14 22:30:00|13628.8|13626.7|13624.4|13622.3|13630.1|13627.9|13623.7|13621.6|476
1592174100000|2020-06-14 22:35:00|13624.2|13622.1|13627|13624.9|13628.8|13626.7|13622.1|13620|448
1592174400000|2020-06-14 22:40:00|13626.9|13624.8|13631.7|13629.6|13633.4|13631.3|13626.7|13624.6|364
1592174700000|2020-06-14 22:45:00|13632.1|13630|13627.4|13625.3|13632.7|13630.6|13625.6|13623.5|306
1592175000000|2020-06-14 22:50:00|13627.2|13625.1|13628.6|13626.5|13629.8|13627.7|13624.8|13622.7|339
1592175300000|2020-06-14 22:55:00|13628.5|13626.4|13628.1|13626|13628.9|13626.8|13624.3|13622|310
1592175600000|2020-06-14 23:00:00|13627.8|13625.7|13626.1|13624|13628.9|13627|13624.3|13622.2|415
1592175900000|2020-06-14 23:05:00|13626.2|13624.1|13625.6|13623.5|13628|13625.9|13624.3|13622.2|298
1592176200000|2020-06-14 23:10:00|13625.3|13623.2|13623.4|13621.3|13627.7|13625.6|13623.2|13621.1|349
1592176500000|2020-06-14 23:15:00|13623.3|13621.2|13629.8|13627.7|13630.7|13628.6|13622.9|13620.8|335
1592176800000|2020-06-14 23:20:00|13629.7|13627.6|13633.1|13631|13633.5|13631.4|13628.6|13626.5|301
1592177100000|2020-06-14 23:25:00|13632.6|13630.5|13632.8|13630.7|13638.6|13636.5|13632.2|13630.1|445
1592177400000|2020-06-14 23:30:00|13632.6|13630.5|13627.7|13625.6|13632.8|13630.7|13626.1|13624|503
1592177700000|2020-06-14 23:35:00|13627.8|13625.7|13622.1|13620|13628.8|13626.7|13621.9|13619.8|415
1592178000000|2020-06-14 23:40:00|13622|13619.9|13625.9|13623.8|13626.6|13624.5|13620.5|13618.4|421
1592178300000|2020-06-14 23:45:00|13625.8|13623.7|13633|13630.9|13633.6|13631.5|13622.8|13620.7|475
1592178600000|2020-06-14 23:50:00|13632.9|13630.8|13637.1|13635|13638.1|13636.3|13629|13626.9|528
1592178900000|2020-06-14 23:55:00|13637|13634.9|13637.1|13635|13640.8|13638.7|13635.5|13633.4|498
1592179200000|2020-06-15 00:00:00|13637|13634.9|13632.1|13630|13637.7|13635.6|13626.4|13624.3|652
1592179500000|2020-06-15 00:05:00|13632.2|13630.1|13621|13618.9|13632.7|13630.6|13619.4|13617.3|608
1592179800000|2020-06-15 00:10:00|13621.5|13619.4|13626|13623.9|13626.2|13624.7|13618.1|13616|562
1592180100000|2020-06-15 00:15:00|13626.3|13624.2|13632.5|13630.4|13633.3|13631.5|13625.7|13624.1|624
1592180400000|2020-06-15 00:20:00|13632.4|13630.3|13627.5|13625.4|13633.4|13631.5|13626|13623.9|531
1592180700000|2020-06-15 00:25:00|13627.6|13625.5|13628.4|13627.1|13630.4|13628.4|13625.1|13623.4|503
1592181000000|2020-06-15 00:30:00|13628.3|13627|13622|13619.9|13628.3|13627|13618.6|13616.8|523
1592181300000|2020-06-15 00:35:00|13622.1|13620|13622.5|13620.4|13623.7|13622|13619.7|13617.9|510
1592181600000|2020-06-15 00:40:00|13622.3|13620.2|13630.6|13629.3|13633.8|13631.7|13620.7|13619.4|500
1592181900000|2020-06-15 00:45:00|13631.5|13629.4|13628.6|13627.3|13632|13630.3|13627.2|13625.9|552
1592182200000|2020-06-15 00:50:00|13629.1|13627|13635.1|13633.8|13636.6|13634.9|13626.2|13624.3|611
1592182500000|2020-06-15 00:55:00|13635.6|13633.5|13639.7|13638.4|13640.4|13638.8|13634|13632.5|686
1592182800000|2020-06-15 01:00:00|13639.6|13638.3|13636.6|13634.5|13643.5|13641.9|13636.4|13634.4|559
1592183100000|2020-06-15 01:05:00|13636.7|13634.6|13635.7|13633.6|13637.8|13635.7|13632.7|13630.7|513
1592183400000|2020-06-15 01:10:00|13635.8|13633.7|13639.5|13637.4|13640.2|13638.1|13634|13631.9|527
1592183700000|2020-06-15 01:15:00|13639.9|13637.8|13638.7|13636.6|13642.9|13641.2|13637.1|13635|605
1592184000000|2020-06-15 01:20:00|13639.1|13637|13634|13631.9|13639.4|13637.3|13632.2|13630.3|629
1592184300000|2020-06-15 01:25:00|13634.1|13632|13631.6|13630.3|13634.9|13633.2|13631|13629.1|558
1592184600000|2020-06-15 01:30:00|13632.4|13630.5|13630.2|13628.1|13632.6|13630.9|13628.2|13626.5|536
1592184900000|2020-06-15 01:35:00|13629.8|13627.7|13629.9|13627.8|13633.4|13631.3|13629.2|13627.3|485
1592185200000|2020-06-15 01:40:00|13630.2|13628.1|13624.5|13622.4|13632.9|13631.1|13624.2|13622.1|511
1592185500000|2020-06-15 01:45:00|13624.6|13622.5|13618.1|13616.8|13625.5|13624|13617.9|13616.2|543
1592185800000|2020-06-15 01:50:00|13618.6|13616.5|13620.7|13619.4|13622|13620.4|13618|13616.3|508
1592186100000|2020-06-15 01:55:00|13621|13618.9|13617.7|13615.6|13622.2|13620.9|13617|13615|378
1592186400000|2020-06-15 02:00:00|13617.8|13615.7|13627.7|13625.6|13628.7|13627|13617.8|13615.7|561
1592186700000|2020-06-15 02:05:00|13627.8|13625.7|13625|13622.9|13629.8|13628.4|13623.6|13621.7|524
1592187000000|2020-06-15 02:10:00|13625.1|13623|13621.1|13619.8|13625.1|13623|13619.6|13617.9|503
1592187300000|2020-06-15 02:15:00|13621.2|13619.9|13616.7|13615.4|13625.8|13623.7|13616.3|13614.6|489
1592187600000|2020-06-15 02:20:00|13616.8|13615.5|13618.5|13617.2|13619.2|13617.4|13612.5|13610.7|529
1592187900000|2020-06-15 02:25:00|13618.3|13616.2|13617.9|13616.6|13622.8|13621.3|13617.4|13616|448
1592188200000|2020-06-15 02:30:00|13618|13616.7|13625.1|13623|13626|13624.5|13618|13616.4|527
1592188500000|2020-06-15 02:35:00|13625.2|13623.1|13624.2|13622.1|13628.8|13626.7|13623|13621.2|417
1592188800000|2020-06-15 02:40:00|13624.1|13622|13620.1|13618.8|13624.7|13622.6|13620|13618.6|404
1592189100000|2020-06-15 02:45:00|13620.6|13619.3|13625.8|13624.5|13626.9|13625.6|13619.3|13618|524
1592189400000|2020-06-15 02:50:00|13625.7|13624.4|13629.4|13627.3|13630.3|13628.6|13623.7|13621.9|452
1592189700000|2020-06-15 02:55:00|13629.3|13627.2|13632.3|13630.2|13634|13632.4|13628.3|13626.5|385
1592190000000|2020-06-15 03:00:00|13632|13629.9|13628.4|13627.1|13632.8|13631.5|13627.6|13626|392
1592190300000|2020-06-15 03:05:00|13628.5|13627.2|13623.9|13622.6|13629.5|13627.8|13623.9|13622.4|444
1592190600000|2020-06-15 03:10:00|13624|13622.7|13626.7|13625.4|13627.1|13625.8|13622.7|13621|407
1592190900000|2020-06-15 03:15:00|13626.8|13625.5|13624|13621.9|13628.5|13626.9|13622.3|13620.6|354
1592191200000|2020-06-15 03:20:00|13624.2|13622.1|13619.7|13618.4|13624.5|13622.9|13619.3|13618|297
1592191500000|2020-06-15 03:25:00|13619.8|13618.5|13620.8|13619.5|13621.5|13620.2|13618.8|13617.2|323
1592191800000|2020-06-15 03:30:00|13620.7|13619.4|13624.3|13623|13624.3|13623|13620.1|13618.8|292
1592192100000|2020-06-15 03:35:00|13624.2|13622.9|13623.6|13622.3|13626|13624.3|13621.3|13619.4|337
1592192400000|2020-06-15 03:40:00|13623.7|13622.4|13622.2|13620.9|13626.4|13625.1|13622.1|13620.8|362
1592192700000|2020-06-15 03:45:00|13622.3|13621|13622.2|13620.1|13624.3|13623|13620.6|13619.3|274
1592193000000|2020-06-15 03:50:00|13622.3|13620.2|13623|13621.7|13625|13623.7|13622.3|13620.2|300
1592193300000|2020-06-15 03:55:00|13622.9|13621.6|13621.4|13620.1|13624.7|13623.4|13619.8|13618.5|294
1592193600000|2020-06-15 04:00:00|13620.7|13619.4|13622.2|13620.9|13622.7|13621.4|13618.9|13617.6|390
1592193900000|2020-06-15 04:05:00|13622.1|13620.8|13626.9|13624.8|13627.8|13625.7|13622.1|13620.3|249
1592194200000|2020-06-15 04:10:00|13626.4|13625.1|13623.9|13622.6|13626.9|13625.2|13622.8|13621.5|261
1592194500000|2020-06-15 04:15:00|13623.4|13622.1|13617.7|13616.4|13624|13622.7|13617.7|13616.4|338
1592194800000|2020-06-15 04:20:00|13617.6|13616.3|13618.4|13617.1|13619.5|13618.2|13617.4|13616|262
1592195100000|2020-06-15 04:25:00|13618.5|13617.2|13619.6|13618.3|13619.7|13618.3|13617.6|13616.3|249
1592195400000|2020-06-15 04:30:00|13619.5|13618.2|13618.9|13617.6|13619.8|13618.5|13616.2|13614.9|288
1592195700000|2020-06-15 04:35:00|13619|13617.7|13617.5|13616.2|13619.6|13618.3|13616.9|13615.4|265
1592196000000|2020-06-15 04:40:00|13617.6|13616.3|13624.9|13622.8|13625.7|13624.2|13617.3|13615.9|317
1592196300000|2020-06-15 04:45:00|13624.5|13623.2|13628.3|13627|13629.5|13627.8|13622.9|13621.2|395
1592196600000|2020-06-15 04:50:00|13628.2|13626.9|13630.1|13628.8|13631.2|13629.5|13624.7|13623.4|416
1592196900000|2020-06-15 04:55:00|13630|13628.7|13629.1|13627.8|13631|13629.7|13628|13626.4|451
1592197200000|2020-06-15 05:00:00|13629.4|13627.3|13639.1|13637|13639.9|13638|13628.6|13627.2|563
1592197500000|2020-06-15 05:05:00|13638.9|13636.8|13643.6|13641.5|13644.6|13642.6|13635|13633.2|563
1592197800000|2020-06-15 05:10:00|13643.7|13641.6|13643.4|13641.3|13646|13643.9|13637.8|13636.1|552
1592198100000|2020-06-15 05:15:00|13643.5|13641.4|13650.2|13648.9|13650.5|13648.9|13641.5|13640.2|610
1592198400000|2020-06-15 05:20:00|13650.1|13648.8|13644.6|13642.5|13650.7|13649|13642.6|13640.5|576
1592198700000|2020-06-15 05:25:00|13644.5|13642.4|13648.8|13647.5|13650.3|13648.6|13641.6|13639.6|537
1592199000000|2020-06-15 05:30:00|13648.7|13647.4|13653|13650.9|13653.1|13651|13646.6|13644.8|503
1592199300000|2020-06-15 05:35:00|13652.9|13650.8|13663.3|13661.2|13663.4|13661.5|13652.9|13650.8|729
1592199600000|2020-06-15 05:40:00|13663.1|13661|13659.8|13658.5|13665.8|13664.2|13658.7|13656.6|681
1592199900000|2020-06-15 05:45:00|13659.7|13658.4|13664.4|13662.3|13665.3|13663.3|13656.6|13655.2|618
1592200200000|2020-06-15 05:50:00|13664.3|13662.2|13662.9|13660.8|13669.5|13667.4|13661.5|13659.4|629
1592200500000|2020-06-15 05:55:00|13663|13660.9|13668.3|13666.2|13669.2|13667.1|13660.8|13659.1|589
1592200800000|2020-06-15 06:00:00|13668.6|13666.5|13675.3|13673.2|13675.4|13673.3|13662.3|13660.2|821
1592201100000|2020-06-15 06:05:00|13675.6|13673.5|13672.3|13670.2|13685.7|13683.8|13672.3|13670.2|744
1592201400000|2020-06-15 06:10:00|13672.7|13670.6|13677.5|13675.4|13678.7|13676.6|13669.9|13667.8|754
1592201700000|2020-06-15 06:15:00|13677.7|13675.6|13668.6|13666.5|13678.4|13676.3|13665.9|13664.6|746
1592202000000|2020-06-15 06:20:00|13668.7|13666.6|13677.3|13675.2|13679.8|13677.7|13666.1|13664.3|625
1592202300000|2020-06-15 06:25:00|13677.2|13675.1|13681.1|13679|13687.4|13685.4|13676.5|13674.4|661
1592202600000|2020-06-15 06:30:00|13680.9|13678.8|13667.8|13665.7|13683.8|13681.7|13667.6|13665.5|615
1592202900000|2020-06-15 06:35:00|13668.4|13666.3|13675.9|13673.8|13677.6|13675.7|13667.9|13666.1|661
1592203200000|2020-06-15 06:40:00|13676|13674.7|13677.3|13675.2|13683.2|13681.2|13674|13672.4|685
1592203500000|2020-06-15 06:45:00|13677.2|13675.1|13673.6|13671.5|13679.6|13677.6|13672|13670.1|548
1592203800000|2020-06-15 06:50:00|13673.5|13671.4|13668.1|13666|13676.5|13674.7|13666.7|13665|573
1592204100000|2020-06-15 06:55:00|13668.2|13666.1|13671|13669.7|13675.4|13673.7|13665.2|13663.6|674
1592204400000|2020-06-15 07:00:00|13671.2|13669.9|13671.3|13669.2|13677|13674.9|13667.9|13665.8|715
1592204700000|2020-06-15 07:05:00|13672|13669.9|13677.1|13675|13678.1|13676.4|13667.5|13665.6|760
1592205000000|2020-06-15 07:10:00|13676.9|13674.8|13674.4|13672.3|13677.5|13675.9|13667|13665.4|760
1592205300000|2020-06-15 07:15:00|13674.1|13672.8|13669.6|13668.3|13679|13677.7|13669.6|13668.3|697
1592205600000|2020-06-15 07:20:00|13669.7|13668.4|13664.9|13663.6|13672.2|13670.9|13664.2|13662.9|717
1592205900000|2020-06-15 07:25:00|13665.4|13664.1|13677.1|13675|13677.1|13675.3|13664|13662.7|707
1592206200000|2020-06-15 07:30:00|13677.2|13675.1|13677.4|13676.1|13681.7|13680.4|13674.3|13672.7|727
1592206500000|2020-06-15 07:35:00|13677.5|13676.2|13670.1|13668.8|13679|13677.4|13666.7|13665.4|730
1592206800000|2020-06-15 07:40:00|13670.3|13669|13675.1|13673|13675.8|13674.1|13665.5|13664.2|644
1592207100000|2020-06-15 07:45:00|13674.1|13672|13674|13671.9|13675.3|13673.6|13669.1|13667.5|683
1592207400000|2020-06-15 07:50:00|13674.1|13672|13673.4|13672.1|13679.7|13678.1|13673.3|13671.2|510
1592207700000|2020-06-15 07:55:00|13673.3|13672|13680.2|13678.9|13680.5|13678.9|13671.3|13670|555
1592208000000|2020-06-15 08:00:00|13679.9|13678.6|13667|13664.9|13680.2|13678.7|13667|13664.9|735
1592208300000|2020-06-15 08:05:00|13667.1|13665|13668.5|13667.2|13672.9|13670.8|13664.6|13662.6|612
1592208600000|2020-06-15 08:10:00|13668.6|13667.3|13657.6|13656.3|13670.3|13668.5|13656.2|13654.5|617
1592208900000|2020-06-15 08:15:00|13658|13655.9|13658.8|13657.5|13662|13660.4|13655.3|13653.2|706
1592209200000|2020-06-15 08:20:00|13658.4|13657.1|13663.9|13662.6|13669.1|13667.8|13657.9|13656.2|566
1592209500000|2020-06-15 08:25:00|13663.8|13662.5|13657.5|13655.4|13666.9|13664.9|13654.5|13652.4|615
1592209800000|2020-06-15 08:30:00|13657.3|13655.2|13648.2|13646.9|13658.7|13657.4|13647.1|13645.8|668
1592210100000|2020-06-15 08:35:00|13648.3|13647|13655.3|13654|13655.4|13654.1|13646.9|13645.6|548
1592210400000|2020-06-15 08:40:00|13655.6|13653.5|13653.2|13651.9|13657.4|13656.1|13651.7|13650|555
1592210700000|2020-06-15 08:45:00|13653.3|13652|13648.2|13646.9|13656|13654.7|13645|13643|548
1592211000000|2020-06-15 08:50:00|13648.3|13647|13648.5|13647.2|13650.8|13649.1|13643.5|13642.2|537
1592211300000|2020-06-15 08:55:00|13648.6|13647.3|13643.3|13641.2|13650.7|13649.4|13641.6|13640|548
1592211600000|2020-06-15 09:00:00|13643.1|13641.8|13647.4|13645.3|13648.5|13647|13641|13639.3|567
1592211900000|2020-06-15 09:05:00|13647.8|13645.7|13653.8|13651.7|13654.4|13652.3|13646.5|13644.8|533
1592212200000|2020-06-15 09:10:00|13653.5|13651.4|13649.6|13647.5|13653.8|13651.7|13647.1|13645.3|468
1592212500000|2020-06-15 09:15:00|13649.7|13647.6|13645.8|13643.7|13649.7|13647.8|13644.1|13642|527
1592212800000|2020-06-15 09:20:00|13645.2|13643.1|13649.7|13648.4|13652.9|13651.1|13644.7|13642.9|509
1592213100000|2020-06-15 09:25:00|13649.6|13648.3|13646.2|13644.9|13651.3|13649.6|13643.5|13642.2|492
1592213400000|2020-06-15 09:30:00|13646.1|13644.8|13652.3|13650.2|13656.5|13654.5|13645.9|13644.6|542
1592213700000|2020-06-15 09:35:00|13652.1|13650|13657.2|13655.9|13658|13656.7|13649.3|13647.2|541
1592214000000|2020-06-15 09:40:00|13657.1|13655.8|13654.9|13653.6|13659.9|13658.4|13654.5|13653.2|422
1592214300000|2020-06-15 09:45:00|13654.8|13653.5|13648.1|13646|13658.3|13657|13646.5|13645.2|517
1592214600000|2020-06-15 09:50:00|13647.3|13645.9|13646.8|13645.5|13647.8|13646.2|13641.6|13640.3|510
1592214900000|2020-06-15 09:55:00|13646.7|13645.4|13642.9|13641.6|13649.2|13647.6|13642.6|13641.3|488
1592215200000|2020-06-15 10:00:00|13642.8|13641.5|13639.3|13638|13644.1|13642.7|13639.2|13637.9|503
1592215500000|2020-06-15 10:05:00|13639.4|13638.1|13637.7|13636.4|13642.2|13640.9|13637.7|13636.4|477
1592215800000|2020-06-15 10:10:00|13637.6|13636.3|13635.2|13633.9|13638.3|13637|13631.4|13630.1|478
1592216100000|2020-06-15 10:15:00|13634.9|13633.6|13648|13646.7|13649.4|13648.1|13634.9|13633.6|518
1592216400000|2020-06-15 10:20:00|13647.9|13646.6|13651.6|13650.3|13652.1|13650.8|13645.1|13643.8|462
1592216700000|2020-06-15 10:25:00|13651.5|13650.2|13652.8|13651.5|13654.4|13653.1|13647.7|13646.1|499
1592217000000|2020-06-15 10:30:00|13653.4|13652.1|13654.4|13653.1|13656.4|13655.1|13651.6|13650.3|517
1592217300000|2020-06-15 10:35:00|13654.2|13652.9|13652.8|13651.5|13656.6|13655.3|13651.6|13650.3|434
1592217600000|2020-06-15 10:40:00|13652.9|13651.6|13651.6|13650.3|13653.4|13652.1|13648.7|13647|471
1592217900000|2020-06-15 10:45:00|13651.7|13650.4|13662.2|13660.9|13662.4|13661.1|13649.5|13648|514
1592218200000|2020-06-15 10:50:00|13662.3|13661|13663.4|13662.1|13663.6|13662.3|13655.6|13654.3|522
1592218500000|2020-06-15 10:55:00|13663.3|13662|13665|13663.7|13665.1|13663.8|13658.6|13657.3|519
1592218800000|2020-06-15 11:00:00|13664.3|13663|13668|13666.7|13669|13667.6|13661.2|13659.9|519
1592219100000|2020-06-15 11:05:00|13668.1|13666.8|13660.4|13659.1|13668.5|13667.2|13660|13658.2|408
1592219400000|2020-06-15 11:10:00|13660.3|13659|13662|13660.7|13664.6|13663.3|13657.5|13656.2|421
1592219700000|2020-06-15 11:15:00|13662.4|13660.3|13662.7|13661.4|13667.8|13666.5|13662|13660.3|381
1592220000000|2020-06-15 11:20:00|13662.8|13661.5|13654.7|13653.4|13663.5|13662.2|13654.6|13653|442
1592220300000|2020-06-15 11:25:00|13654.6|13653.3|13651|13649.7|13655.9|13654.6|13648.3|13646.9|465
1592220600000|2020-06-15 11:30:00|13650.9|13649.6|13654.5|13653.2|13656.7|13655.4|13650.9|13649.6|420
1592220900000|2020-06-15 11:35:00|13654.8|13653.5|13649.6|13648.3|13656.7|13655.4|13647|13645.7|539
1592221200000|2020-06-15 11:40:00|13649.5|13648.2|13647.8|13646.5|13652|13650.7|13647.2|13645.9|412
1592221500000|2020-06-15 11:45:00|13647.9|13646.6|13633.2|13631.9|13648.1|13646.8|13633|13631.7|597
1592221800000|2020-06-15 11:50:00|13633.1|13631.8|13626.7|13625.4|13633.4|13632|13624.7|13623.4|504
1592222100000|2020-06-15 11:55:00|13626.8|13625.5|13636.5|13635.2|13640.5|13638.7|13626.7|13625.4|630
1592222400000|2020-06-15 12:00:00|13636|13634.7|13639.2|13637.9|13641.3|13640|13632|13630.7|649
1592222700000|2020-06-15 12:05:00|13639.6|13637.5|13635.4|13634.1|13640.6|13639.2|13632.4|13631.1|510
1592223000000|2020-06-15 12:10:00|13635.3|13634|13634.2|13632.9|13639.3|13638|13628.1|13626.8|556
1592223300000|2020-06-15 12:15:00|13634.1|13632.8|13630.4|13629.1|13637.8|13636.5|13627.2|13625.9|560
1592223600000|2020-06-15 12:20:00|13630.7|13628.6|13639.3|13638|13641.6|13640.3|13628.4|13627.1|662
1592223900000|2020-06-15 12:25:00|13639.4|13638.1|13642.3|13640.2|13645.4|13644.1|13638.7|13637.4|570
1592224200000|2020-06-15 12:30:00|13642.2|13640.1|13645.1|13643|13646|13644.2|13637.7|13636.1|641
1592224500000|2020-06-15 12:35:00|13645.2|13643.8|13645.3|13644|13648.7|13647.4|13641.1|13639.8|570
1592224800000|2020-06-15 12:40:00|13645.2|13643.9|13653.5|13652.2|13654.3|13652.8|13645.2|13643.9|498
1592225100000|2020-06-15 12:45:00|13653.6|13652.3|13646.7|13645.4|13654.5|13653.2|13646.7|13645.4|538
1592225400000|2020-06-15 12:50:00|13647.1|13645.8|13654.6|13653.3|13656.6|13655.3|13646.4|13644.9|574
1592225700000|2020-06-15 12:55:00|13654.5|13653.2|13653.9|13652.6|13657.8|13656.4|13651.6|13649.7|508
1592226000000|2020-06-15 13:00:00|13653.8|13652.5|13649.6|13647.5|13656.3|13655|13646.5|13644.9|579
1592226300000|2020-06-15 13:05:00|13649.7|13647.6|13646.2|13644.1|13650.7|13649|13639.6|13638.3|599
1592226600000|2020-06-15 13:10:00|13646.1|13644|13648.6|13647.3|13650.9|13649|13645.7|13643.7|529
1592226900000|2020-06-15 13:15:00|13648.3|13647|13643.8|13642.5|13648.4|13647.1|13639.7|13638|520
1592227200000|2020-06-15 13:20:00|13644.2|13642.9|13643.2|13641.9|13647.2|13645.9|13641.9|13640.1|507
1592227500000|2020-06-15 13:25:00|13643.3|13642|13646.9|13645.6|13650.5|13648.7|13642.2|13640.8|308
1592227800000|2020-06-15 13:30:00|13647|13645.7|13655.3|13653.2|13658.2|13656.8|13645.3|13644|470
1592228100000|2020-06-15 13:35:00|13654.8|13653.5|13640.3|13638.2|13655.2|13653.9|13633.1|13631.5|474
1592228400000|2020-06-15 13:40:00|13639.8|13637.7|13629|13627.7|13643.7|13641.9|13621.7|13619.6|488
1592228700000|2020-06-15 13:45:00|13629.5|13628.2|13634.6|13633.3|13636|13634.4|13624.9|13623.6|686
1592229000000|2020-06-15 13:50:00|13634.7|13633.4|13620.4|13618.3|13639.2|13637.5|13616.8|13615.1|945
1592229300000|2020-06-15 13:55:00|13620|13618.7|13620.4|13619.1|13624.3|13623|13613.9|13612.4|883
1592229600000|2020-06-15 14:00:00|13619.9|13618.6|13620.5|13618.4|13626.8|13625.5|13617.5|13615.4|931
1592229900000|2020-06-15 14:05:00|13619.9|13617.8|13619.5|13617.4|13620.9|13619.1|13615.1|13613.2|774
1592230200000|2020-06-15 14:10:00|13619.7|13617.6|13624.2|13622.9|13626.1|13624|13618.9|13617.1|792
1592230500000|2020-06-15 14:15:00|13624.1|13622.8|13619.2|13617.1|13629.5|13627.5|13618.4|13616.4|721
1592230800000|2020-06-15 14:20:00|13618.9|13616.8|13618.3|13617|13622.1|13620|13616.1|13614.8|711
1592231100000|2020-06-15 14:25:00|13618.8|13616.7|13617.7|13616.4|13619.7|13618.4|13615.2|13613.9|706
1592231400000|2020-06-15 14:30:00|13617.8|13616.5|13606.7|13604.6|13618.8|13617.5|13605.2|13603.7|700
1592231700000|2020-06-15 14:35:00|13606.5|13604.4|13612|13610.7|13613.5|13611.5|13602.2|13600.1|843
1592232000000|2020-06-15 14:40:00|13612.1|13610.8|13591.9|13590.6|13616.6|13614.5|13591.9|13590.3|827
1592232300000|2020-06-15 14:45:00|13592.1|13590|13592.8|13590.7|13595|13592.9|13580.1|13578.2|883
1592232600000|2020-06-15 14:50:00|13593|13590.9|13599.3|13597.2|13600.4|13598.3|13591.4|13589.4|766
1592232900000|2020-06-15 14:55:00|13599.1|13597|13624.8|13623.5|13625.1|13623.7|13599.1|13597|829
1592233200000|2020-06-15 15:00:00|13624.9|13623.6|13615|13613.7|13625|13623.7|13614.2|13612.7|826
1592233500000|2020-06-15 15:05:00|13615.2|13613.9|13617.9|13615.8|13619.7|13618.4|13611.3|13609.6|713
1592233800000|2020-06-15 15:10:00|13617.1|13615.4|13617.5|13615.4|13624.6|13622.9|13615.1|13613.6|732
1592234100000|2020-06-15 15:15:00|13617.7|13615.6|13626.1|13624.8|13629.6|13628.3|13617.7|13615.6|835
1592234400000|2020-06-15 15:20:00|13625.8|13624.5|13629.6|13628.3|13637.7|13636.3|13624.7|13623.4|812
1592234700000|2020-06-15 15:25:00|13629.5|13628.2|13631.7|13629.6|13635.5|13634|13627|13625.3|775
1592235000000|2020-06-15 15:30:00|13631.6|13629.5|13629.4|13627.3|13634.9|13633.3|13623.2|13621.9|867
1592235300000|2020-06-15 15:35:00|13628.6|13626.6|13623|13620.9|13629.1|13627.8|13620.9|13619.3|749
1592235600000|2020-06-15 15:40:00|13622.3|13621|13633|13630.9|13633.1|13631.3|13619.2|13617.9|701
1592235900000|2020-06-15 15:45:00|13633.1|13631|13630.4|13629.1|13637|13635.4|13629.8|13627.7|670
1592236200000|2020-06-15 15:50:00|13630.8|13629.5|13632.4|13631.1|13635.6|13634.3|13625|13623.7|703
1592236500000|2020-06-15 15:55:00|13632.8|13631.5|13617.8|13616.5|13633.9|13632.3|13617.7|13616.4|743
1592236800000|2020-06-15 16:00:00|13617.9|13616.6|13611.3|13609.2|13621.2|13619.6|13608.1|13606.5|773
1592237100000|2020-06-15 16:05:00|13611|13609.7|13608.1|13606.8|13613|13611.3|13606.6|13605|724
1592237400000|2020-06-15 16:10:00|13608.2|13606.9|13601.3|13599.2|13609.4|13607.7|13600.1|13598.7|633
1592237700000|2020-06-15 16:15:00|13601.4|13599.3|13602.7|13600.6|13606.4|13605|13599.4|13597.4|750
1592238000000|2020-06-15 16:20:00|13602.6|13600.5|13602.3|13601|13606.4|13604.8|13600|13598.3|575
1592238300000|2020-06-15 16:25:00|13602.2|13600.9|13601.3|13600|13605.2|13603.8|13599.1|13597.1|503
1592238600000|2020-06-15 16:30:00|13602.2|13600.1|13607.7|13605.6|13607.9|13606|13600.6|13599.3|538
1592238900000|2020-06-15 16:35:00|13607.3|13606|13605.9|13603.8|13607.7|13606.1|13602.7|13601|603
1592239200000|2020-06-15 16:40:00|13605.5|13604.2|13599.3|13597.2|13608.4|13606.4|13598.4|13596.9|502
1592239500000|2020-06-15 16:45:00|13599.1|13597|13595.8|13594.5|13600.2|13598.4|13595.1|13593.5|572
1592239800000|2020-06-15 16:50:00|13595.9|13594.6|13590.8|13588.7|13597.6|13595.5|13590.1|13588.4|539
1592240100000|2020-06-15 16:55:00|13590.3|13589|13588.5|13586.4|13592.5|13591.1|13587.7|13586.4|541
1592240400000|2020-06-15 17:00:00|13588.4|13586.3|13589.6|13588.3|13591.4|13590.1|13586.1|13584.5|565
1592240700000|2020-06-15 17:05:00|13589.7|13588.4|13591.1|13589.8|13592.1|13590.8|13587.6|13586.3|503
1592241000000|2020-06-15 17:10:00|13591.2|13589.9|13587.7|13586.4|13591.2|13589.9|13585.5|13584.2|521
1592241300000|2020-06-15 17:15:00|13588|13586.7|13588.6|13587.3|13588.7|13587.4|13582.4|13580.8|541
1592241600000|2020-06-15 17:20:00|13588.5|13587.2|13588.6|13586.5|13590.3|13588.9|13586.4|13585.1|564
1592241900000|2020-06-15 17:25:00|13588.7|13586.6|13587|13585.7|13588.7|13586.6|13584.9|13583.4|519
1592242200000|2020-06-15 17:30:00|13586.9|13585.6|13586.7|13585.4|13589.8|13587.7|13585.3|13583.7|542
1592242500000|2020-06-15 17:35:00|13586.8|13585.5|13583.1|13581.8|13587.3|13586|13581.4|13580.1|494
1592242800000|2020-06-15 17:40:00|13583|13581.7|13583.8|13581.7|13585.6|13584|13582.7|13581.2|538
1592243100000|2020-06-15 17:45:00|13583.7|13582.4|13585.2|13583.1|13586.4|13584.9|13582.5|13580.9|511
1592243400000|2020-06-15 17:50:00|13585.3|13583.2|13578|13575.9|13585.5|13583.4|13573.1|13571|535
1592243700000|2020-06-15 17:55:00|13577.9|13575.8|13579.8|13577.7|13580.4|13578.8|13571.7|13569.8|563
1592244000000|2020-06-15 18:00:00|13579.7|13577.6|13555.6|13554.3|13579.7|13577.6|13551.8|13549.7|992
1592244300000|2020-06-15 18:05:00|13555.8|13553.7|13563|13560.9|13564.1|13562.5|13554.1|13552.7|945
1592244600000|2020-06-15 18:10:00|13563.3|13561.2|13556.8|13555.5|13566.8|13565.2|13555.8|13553.7|819
1592244900000|2020-06-15 18:15:00|13557|13555.7|13558|13555.9|13558.4|13556.8|13547.2|13545.4|827
1592245200000|2020-06-15 18:20:00|13558.2|13556.1|13560|13557.9|13564.2|13562.1|13555.4|13554.1|792
1592245500000|2020-06-15 18:25:00|13560.1|13558|13559.4|13557.3|13560.9|13558.8|13553.7|13552.1|828
1592245800000|2020-06-15 18:30:00|13559.3|13557.2|13564.4|13562.3|13564.5|13563|13554.2|13552.5|816
1592246100000|2020-06-15 18:35:00|13564.5|13562.4|13563.6|13561.5|13564.5|13562.4|13558.3|13556.2|698
1592246400000|2020-06-15 18:40:00|13563.5|13561.4|13564.8|13562.7|13565.9|13563.9|13560.6|13558.5|602
1592246700000|2020-06-15 18:45:00|13563.6|13561.5|13566.6|13564.5|13568|13565.9|13561|13559.7|608
1592247000000|2020-06-15 18:50:00|13566.5|13564.4|13565.6|13563.5|13569.9|13568.2|13563.1|13561.5|689
1592247300000|2020-06-15 18:55:00|13565.5|13563.4|13562.9|13561.6|13567.1|13565.3|13558.9|13557.2|468
1592247600000|2020-06-15 19:00:00|13563|13561.7|13557.2|13555.1|13563.1|13561.8|13556.1|13554.5|534
1592247900000|2020-06-15 19:05:00|13557.1|13555|13559.4|13558.1|13561.3|13559.9|13557|13555|636
1592248200000|2020-06-15 19:10:00|13559.8|13557.7|13558.2|13556.1|13559.8|13558.2|13556.1|13554.6|522
1592248500000|2020-06-15 19:15:00|13558.1|13556|13561.7|13560.4|13563.1|13561|13557|13555.3|570
1592248800000|2020-06-15 19:20:00|13561.8|13560.5|13561.9|13560.6|13567.7|13565.6|13559.5|13557.7|518
1592249100000|2020-06-15 19:25:00|13561.8|13560.5|13575.7|13573.6|13575.7|13574|13558.4|13556.7|742
1592249400000|2020-06-15 19:30:00|13575.9|13573.8|13578.8|13577.5|13582.5|13581|13573.7|13571.7|654
1592249700000|2020-06-15 19:35:00|13579.1|13577.8|13581.2|13579.9|13587.1|13585|13577.1|13575.1|659
1592250000000|2020-06-15 19:40:00|13581.8|13580.5|13579.9|13577.8|13585.3|13584|13576.4|13574.3|692
1592250300000|2020-06-15 19:45:00|13579.7|13578.4|13579.7|13577.6|13581.4|13579.7|13574.8|13572.9|672
1592250600000|2020-06-15 19:50:00|13579.6|13577.5|13581.4|13579.3|13581.4|13579.7|13574.7|13572.9|625
1592250900000|2020-06-15 19:55:00|13581.2|13579.1|13571.4|13569.3|13582.2|13580.6|13570.9|13569|637
1592251200000|2020-06-15 20:00:00|13571.5|13569.4|13576.9|13574.8|13577.1|13575.5|13569.6|13568.3|430
1592251500000|2020-06-15 20:05:00|13576.7|13574.6|13579|13576.9|13579.7|13577.9|13576.2|13574.3|323
1592251800000|2020-06-15 20:10:00|13579.1|13577|13574.7|13572.6|13579.5|13577.5|13574.3|13572.2|354
1592252100000|2020-06-15 20:15:00|13574.8|13572.7|13576.7|13574.6|13578.5|13576.4|13574.5|13572.4|168
1592252400000|2020-06-15 20:20:00|13577.2|13575.1|13576.7|13574.6|13577.4|13575.9|13575.9|13574.4|114
1592252700000|2020-06-15 20:25:00|13576.6|13574.5|13578.7|13576.6|13578.9|13577.6|13575.1|13573.3|194
1592253000000|2020-06-15 20:30:00|13578.8|13576.7|13574|13571.9|13578.8|13576.7|13572|13569.9|193
1592253300000|2020-06-15 20:35:00|13573.7|13571.6|13571.7|13569.6|13574.9|13573|13571.3|13569.3|147
1592253600000|2020-06-15 20:40:00|13571.8|13569.7|13571.5|13569.4|13573.4|13571.7|13570.6|13568.6|229
1592253900000|2020-06-15 20:45:00|13572|13569.9|13574.6|13572.5|13574.7|13572.6|13570.2|13568.1|232
1592254200000|2020-06-15 20:50:00|13574.7|13572.6|13570.9|13568.8|13574.7|13572.6|13570|13567.9|174
1592254500000|2020-06-15 20:55:00|13571|13568.9|13574.2|13572.1|13575.5|13573.4|13570.3|13568.2|274
1592254800000|2020-06-15 21:00:00|13574.1|13572|13574.3|13570.1|13575.6|13572|13572.3|13568.2|53
1592255100000|2020-06-15 21:05:00|13573.1|13569.5|13577|13570.4|13578.1|13572.3|13573.1|13568.7|128
1592255400000|2020-06-15 21:10:00|13576.6|13569.8|13575|13570.2|13576.6|13572|13573.3|13569.2|106
1592255700000|2020-06-15 21:15:00|13574.5|13570.7|13574.3|13570|13574.8|13571.5|13573.5|13568.4|76
1592256000000|2020-06-15 21:20:00|13574.4|13569.5|13571.4|13564.4|13574.9|13571.2|13568.8|13563.4|210
1592256300000|2020-06-15 21:25:00|13571.6|13564.6|13571.5|13564.7|13572.7|13565.7|13571|13564.1|83
1592256600000|2020-06-15 21:30:00|13571.8|13564.8|13571.7|13564.7|13571.9|13564.9|13570.3|13563.4|118
1592256900000|2020-06-15 21:35:00|13571.1|13564.2|13567.8|13563.6|13574.5|13568.6|13567.8|13562.8|219
1592257200000|2020-06-15 21:40:00|13568.3|13563.4|13567.4|13560.4|13573|13566|13562.7|13557.2|490
1592257500000|2020-06-15 21:45:00|13567.9|13560.9|13570.8|13563.8|13571|13564|13561.1|13555.4|394
1592257800000|2020-06-15 21:50:00|13570.5|13563.5|13565.9|13559.7|13571.8|13564.8|13562.1|13556.3|347
1592258100000|2020-06-15 21:55:00|13566.1|13559|13566.3|13559.3|13567.8|13560.8|13565.7|13558.7|185
1592258400000|2020-06-15 22:00:00|13566.2|13559.2|13555.5|13552.8|13568.9|13562.2|13555.1|13552.5|671
1592258700000|2020-06-15 22:05:00|13555.1|13552.7|13554|13551.9|13559|13556.1|13553.9|13551.8|444
1592259000000|2020-06-15 22:10:00|13554.1|13552|13549.2|13547.1|13554.1|13552|13548.8|13546.7|264
1592259300000|2020-06-15 22:15:00|13549|13546.9|13548.5|13546.4|13552.7|13550.6|13546.3|13544.2|336
1592259600000|2020-06-15 22:20:00|13548.2|13546.1|13542.7|13540.6|13549.8|13547.7|13542.2|13539.8|287
1592259900000|2020-06-15 22:25:00|13542.6|13540.5|13542.5|13540.4|13544.4|13542.3|13540.6|13538.5|193
1592260200000|2020-06-15 22:30:00|13542.4|13540.3|13547|13544.9|13547|13544.9|13537.6|13535.5|304
1592260500000|2020-06-15 22:35:00|13546.8|13544.7|13546.2|13544.1|13550|13547.9|13545.5|13543.4|302
1592260800000|2020-06-15 22:40:00|13546.3|13544.2|13547.3|13545.2|13547.4|13545.3|13545.4|13543.3|134
1592261100000|2020-06-15 22:45:00|13547.2|13545.1|13544.3|13542.2|13547.8|13545.7|13543.6|13541.5|171
1592261400000|2020-06-15 22:50:00|13544.2|13542.1|13541.1|13539|13545|13542.9|13536.6|13534.7|237
1592261700000|2020-06-15 22:55:00|13541|13538.9|13537.5|13535.4|13541.1|13539|13536.3|13534.2|204
1592262000000|2020-06-15 23:00:00|13539|13536.9|13546.3|13544.2|13546.8|13544.7|13538.3|13536.2|326
1592262300000|2020-06-15 23:05:00|13546.1|13544|13550.3|13548.2|13550.4|13548.3|13544.8|13542.7|272
1592262600000|2020-06-15 23:10:00|13549.7|13547.6|13551.1|13549|13552.1|13550|13549.5|13547.4|201
1592262900000|2020-06-15 23:15:00|13551.2|13549.1|13551.7|13549.6|13552|13549.9|13549.8|13548|167
1592263200000|2020-06-15 23:20:00|13552|13549.9|13544.9|13542.8|13552.3|13550.5|13544.1|13542|231
1592263500000|2020-06-15 23:25:00|13544.8|13542.7|13543.3|13541.2|13546.7|13544.6|13542.5|13540.8|210
1592263800000|2020-06-15 23:30:00|13543.4|13541.3|13538.1|13536|13543.7|13541.6|13538.1|13536|322
1592264100000|2020-06-15 23:35:00|13538|13535.9|13535.7|13533.6|13540.6|13538.7|13534.9|13532.8|373
1592264400000|2020-06-15 23:40:00|13535.2|13533.9|13538.9|13536.8|13539|13536.9|13534.9|13532.8|288
1592264700000|2020-06-15 23:45:00|13538.8|13536.7|13542.1|13540|13542.2|13540.1|13537.8|13535.7|297
1592265000000|2020-06-15 23:50:00|13542|13539.9|13537.3|13535.2|13542.2|13540.3|13537.3|13535.2|214
1592265300000|2020-06-15 23:55:00|13537.7|13535.6|13532.2|13530.1|13537.7|13535.8|13531.4|13529.3|290
1592265600000|2020-06-16 00:00:00|13532.6|13530.5|13532.2|13530.1|13536.1|13534|13529|13527.2|493
1592265900000|2020-06-16 00:05:00|13532.1|13530|13538.1|13536|13538.3|13536.2|13529.9|13527.9|508
1592266200000|2020-06-16 00:10:00|13537.9|13535.8|13538.3|13536.2|13542.5|13540.5|13537.2|13535.1|467
1592266500000|2020-06-16 00:15:00|13538.1|13536|13538|13535.9|13541.1|13539|13536.9|13535.1|435
1592266800000|2020-06-16 00:20:00|13537.9|13535.8|13540.3|13538.2|13540.9|13538.8|13535.7|13533.6|420
1592267100000|2020-06-16 00:25:00|13540.2|13538.1|13540.2|13538.1|13540.7|13538.9|13538.1|13536|358
1592267400000|2020-06-16 00:30:00|13540.3|13538.2|13535.1|13533|13540.4|13538.3|13531.1|13529|450
1592267700000|2020-06-16 00:35:00|13535|13532.9|13538.9|13536.8|13540.5|13538.4|13534.3|13532.2|434
1592268000000|2020-06-16 00:40:00|13538.8|13536.7|13538.4|13536.3|13539.2|13537.1|13534.8|13533.1|361
1592268300000|2020-06-16 00:45:00|13538.3|13536.2|13540.4|13538.3|13541.7|13539.6|13536.5|13534.4|387
1592268600000|2020-06-16 00:50:00|13540.7|13538.6|13538.5|13536.4|13541.6|13539.5|13537.6|13535.5|324
1592268900000|2020-06-16 00:55:00|13538.6|13536.5|13539.1|13537|13540.7|13538.9|13536.6|13534.8|421
1592269200000|2020-06-16 01:00:00|13539|13536.9|13535.3|13533.2|13539.1|13537.3|13533.3|13531.2|539
1592269500000|2020-06-16 01:05:00|13535.4|13533.3|13536.9|13534.8|13538|13535.9|13533.9|13531.8|421
1592269800000|2020-06-16 01:10:00|13536.6|13534.5|13541.7|13539.6|13542.5|13540.4|13535.4|13533.3|457
1592270100000|2020-06-16 01:15:00|13541.8|13539.7|13544.2|13542.1|13546.8|13544.7|13540.3|13538.2|376
1592270400000|2020-06-16 01:20:00|13544.3|13542.2|13545|13542.9|13545.6|13543.5|13540.4|13538.3|414
1592270700000|2020-06-16 01:25:00|13544.9|13542.8|13544.1|13542|13548.5|13546.7|13543.6|13541.5|327
1592271000000|2020-06-16 01:30:00|13544.3|13542.2|13544.2|13542.1|13546.9|13544.8|13541.9|13539.8|446
1592271300000|2020-06-16 01:35:00|13544.3|13542.2|13549.3|13548|13550.3|13548.2|13542.3|13540.2|494
1592271600000|2020-06-16 01:40:00|13549.7|13547.6|13548.3|13546.2|13550.8|13548.9|13545.6|13543.9|525
1592271900000|2020-06-16 01:45:00|13548.4|13546.3|13545.4|13543.3|13549|13546.9|13544.9|13543|420
1592272200000|2020-06-16 01:50:00|13545.3|13543.2|13541.4|13539.3|13545.7|13543.6|13539.8|13537.7|416
1592272500000|2020-06-16 01:55:00|13541.9|13539.8|13545.1|13543|13546.1|13544|13541.8|13539.7|317
1592272800000|2020-06-16 02:00:00|13545.2|13543.1|13541|13538.9|13545.8|13543.8|13539.7|13537.9|430
1592273100000|2020-06-16 02:05:00|13540.9|13538.8|13539|13536.9|13541.2|13539.4|13538.4|13536.8|409
1592273400000|2020-06-16 02:10:00|13538.9|13536.8|13540.3|13538.2|13541.5|13539.6|13538|13536.3|337
1592273700000|2020-06-16 02:15:00|13540.1|13538|13539.7|13538.4|13542.5|13540.8|13539.6|13538|342
1592274000000|2020-06-16 02:20:00|13539.9|13538.6|13542.1|13540|13543.8|13542.1|13539.4|13537.9|353
1592274300000|2020-06-16 02:25:00|13542.2|13540.1|13545.6|13543.5|13547.1|13545|13542|13539.9|287
1592274600000|2020-06-16 02:30:00|13545.5|13543.4|13523.1|13521|13545.5|13543.4|13522.8|13520.7|693
1592274900000|2020-06-16 02:35:00|13523.2|13521.1|13522.2|13520.1|13523.6|13521.5|13515.9|13514.3|582
1592275200000|2020-06-16 02:40:00|13522.3|13520.2|13523.2|13521.1|13525|13522.9|13518.8|13516.7|425
1592275500000|2020-06-16 02:45:00|13523|13520.9|13515.8|13513.7|13524|13521.9|13515.3|13513.4|384
1592275800000|2020-06-16 02:50:00|13516.1|13514|13517.4|13515.3|13518.5|13516.5|13513.9|13511.8|403
1592276100000|2020-06-16 02:55:00|13517.5|13515.4|13514.2|13512.1|13521.3|13519.2|13513.5|13511.4|404
1592276400000|2020-06-16 03:00:00|13514.4|13512.3|13517.1|13515|13517.6|13515.5|13512.5|13510.4|439
1592276700000|2020-06-16 03:05:00|13517|13514.9|13519.8|13517.7|13520.4|13518.3|13512.7|13511.3|340
1592277000000|2020-06-16 03:10:00|13519.9|13517.8|13520.9|13518.8|13522.2|13520.1|13518.6|13516.5|346
1592277300000|2020-06-16 03:15:00|13521|13518.9|13520|13517.9|13522.3|13520.2|13519.2|13517.2|240
1592277600000|2020-06-16 03:20:00|13520.1|13518|13523.4|13521.3|13523.8|13522.1|13518.4|13516.3|453
1592277900000|2020-06-16 03:25:00|13523|13521.7|13522.7|13520.6|13524.4|13522.4|13519.6|13517.5|353
1592278200000|2020-06-16 03:30:00|13523.4|13521.3|13523.3|13521.2|13523.9|13521.8|13519.2|13517.6|429
1592278500000|2020-06-16 03:35:00|13523.4|13521.3|13522.2|13520.1|13525|13523.3|13521.6|13519.5|404
1592278800000|2020-06-16 03:40:00|13522|13519.9|13522.8|13520.7|13523.6|13521.5|13520.9|13519|434
1592279100000|2020-06-16 03:45:00|13522.9|13520.8|13520.8|13518.7|13523.9|13521.8|13517.6|13515.5|439
1592279400000|2020-06-16 03:50:00|13520.7|13518.6|13525.4|13523.3|13525.4|13523.3|13519.9|13518.2|351
1592279700000|2020-06-16 03:55:00|13525.3|13523.2|13528.7|13527.4|13531.1|13529|13523.3|13521.2|444
1592280000000|2020-06-16 04:00:00|13528.3|13527|13529.9|13527.8|13531.9|13530.1|13527.5|13526.2|414
1592280300000|2020-06-16 04:05:00|13529.6|13527.5|13529.5|13527.4|13530.5|13528.4|13528|13525.9|319
1592280600000|2020-06-16 04:10:00|13529.6|13527.5|13529.2|13527.1|13532.9|13531.1|13528.5|13526.7|305
1592280900000|2020-06-16 04:15:00|13529.3|13527.2|13528.3|13526.2|13529.8|13528.1|13526.6|13524.9|425
1592281200000|2020-06-16 04:20:00|13528.6|13526.5|13530.4|13528.3|13531.4|13529.5|13528.1|13526|268
1592281500000|2020-06-16 04:25:00|13530.3|13528.2|13527.7|13525.6|13530.8|13528.7|13526.6|13524.8|329
1592281800000|2020-06-16 04:30:00|13527.6|13525.5|13529.5|13527.4|13529.7|13527.9|13526.7|13524.8|272
1592282100000|2020-06-16 04:35:00|13529.6|13527.5|13536.5|13534.4|13536.8|13534.7|13529.4|13527.4|307
1592282400000|2020-06-16 04:40:00|13536.3|13534.2|13532.8|13530.7|13536.5|13534.7|13532.1|13530.4|319
1592282700000|2020-06-16 04:45:00|13532.9|13530.8|13531.1|13529|13534.1|13532.3|13530.4|13528.3|269
1592283000000|2020-06-16 04:50:00|13531.2|13529.1|13532.1|13530|13533.3|13531.2|13530.7|13528.6|282
1592283300000|2020-06-16 04:55:00|13531.9|13529.8|13533.8|13531.7|13534|13532.1|13529.5|13527.8|343
1592283600000|2020-06-16 05:00:00|13533.9|13531.8|13526.5|13525.2|13533.9|13531.9|13525.9|13524.2|347
1592283900000|2020-06-16 05:05:00|13527|13524.9|13525.7|13523.6|13528.1|13526.1|13523.4|13521.3|414
1592284200000|2020-06-16 05:10:00|13525.9|13523.8|13526.2|13524.1|13528.3|13526.5|13525.6|13523.5|331
1592284500000|2020-06-16 05:15:00|13526.1|13524|13524.7|13522.6|13527|13525.1|13523.9|13521.8|374
1592284800000|2020-06-16 05:20:00|13524.8|13522.7|13523|13521.7|13525.3|13523.7|13522.4|13520.3|332
1592285100000|2020-06-16 05:25:00|13523.3|13521.2|13521.2|13519.1|13525.5|13524|13520.3|13518.6|322
1592285400000|2020-06-16 05:30:00|13521.1|13519|13523.1|13521|13526.6|13524.5|13519.7|13517.9|392
1592285700000|2020-06-16 05:35:00|13523|13520.9|13520.2|13518.1|13523.4|13521.6|13520|13517.9|332
1592286000000|2020-06-16 05:40:00|13520.3|13518.2|13529.3|13527.2|13529.5|13527.5|13519.8|13517.9|414
1592286300000|2020-06-16 05:45:00|13529|13527.7|13529.1|13527|13531.5|13529.5|13528.2|13526.1|459
1592286600000|2020-06-16 05:50:00|13529|13526.9|13528.3|13526.2|13533|13531.2|13527.8|13525.9|469
1592286900000|2020-06-16 05:55:00|13528.6|13526.5|13533.8|13531.7|13534.1|13532|13527|13525.3|406
1592287200000|2020-06-16 06:00:00|13533.4|13531.3|13539.7|13537.6|13543.1|13541|13531.1|13529.3|487
1592287500000|2020-06-16 06:05:00|13539.8|13537.7|13537.8|13535.7|13543.2|13541.1|13536|13533.9|509
1592287800000|2020-06-16 06:10:00|13538.2|13536.1|13536.3|13534.2|13541.1|13539|13533.9|13531.8|443
1592288100000|2020-06-16 06:15:00|13536.6|13534.5|13536|13534.7|13540.8|13538.7|13535.5|13533.4|412
1592288400000|2020-06-16 06:20:00|13536.4|13534.3|13534.4|13532.3|13538|13535.9|13534.1|13532|367
1592288700000|2020-06-16 06:25:00|13534.3|13532.2|13539.2|13537.1|13539.4|13537.3|13533|13530.9|343
1592289000000|2020-06-16 06:30:00|13539.3|13537.2|13537.9|13535.8|13541.3|13539.2|13536.6|13534.9|429
1592289300000|2020-06-16 06:35:00|13537.8|13535.7|13558.4|13556.3|13558.9|13556.8|13537.7|13535.7|677
1592289600000|2020-06-16 06:40:00|13559|13556.9|13549.7|13547.6|13559|13556.9|13547|13545|731
1592289900000|2020-06-16 06:45:00|13549.6|13547.5|13550|13547.9|13551.6|13549.5|13546.5|13544.6|579
1592290200000|2020-06-16 06:50:00|13550.1|13548|13557.6|13555.5|13558.6|13556.8|13549.6|13547.5|640
1592290500000|2020-06-16 06:55:00|13557.4|13555.3|13555.7|13554.4|13562.1|13560.2|13555.5|13553.9|581
1592290800000|2020-06-16 07:00:00|13555.8|13554.5|13560.6|13558.5|13566.6|13564.9|13553.1|13551.6|804
1592291100000|2020-06-16 07:05:00|13560.9|13558.8|13557.1|13555|13564.5|13562.4|13553.8|13552.4|775
1592291400000|2020-06-16 07:10:00|13556.9|13554.8|13562.3|13560.2|13562.4|13560.3|13554.5|13552.5|652
1592291700000|2020-06-16 07:15:00|13562.2|13560.1|13570|13568.7|13575.4|13573.8|13562.2|13560.1|725
1592292000000|2020-06-16 07:20:00|13570.2|13568.9|13566.3|13565|13571.9|13570.6|13564|13562.3|677
1592292300000|2020-06-16 07:25:00|13566.4|13565.1|13566.9|13565.6|13572.6|13570.5|13564.5|13562.4|637
1592292600000|2020-06-16 07:30:00|13567.4|13566.1|13567|13565.7|13575.9|13574.1|13566.5|13565.2|708
1592292900000|2020-06-16 07:35:00|13567.4|13566.1|13569.1|13567|13569.2|13567.9|13564|13562.6|671
1592293200000|2020-06-16 07:40:00|13569.2|13567.1|13568.9|13567.6|13572.5|13571.2|13566.3|13564.5|602
1592293500000|2020-06-16 07:45:00|13569|13567.7|13576.7|13575.4|13577|13575.4|13568.1|13566.5|576
1592293800000|2020-06-16 07:50:00|13576.5|13575.2|13579.9|13578.6|13580.3|13579|13574.9|13573.6|631
1592294100000|2020-06-16 07:55:00|13580|13578.7|13589.4|13588.1|13591.4|13589.8|13578.8|13577.5|626
1592294400000|2020-06-16 08:00:00|13589.3|13588|13591.8|13589.7|13599.3|13597.8|13587|13585.7|710
1592294700000|2020-06-16 08:05:00|13591.9|13589.8|13591.6|13589.5|13596.9|13594.8|13590|13588.4|631
1592295000000|2020-06-16 08:10:00|13591.5|13589.4|13588.2|13586.9|13592.9|13591.2|13585.6|13584.3|686
1592295300000|2020-06-16 08:15:00|13588.1|13586.8|13583.8|13582.5|13589.7|13587.9|13582.4|13581.1|600
1592295600000|2020-06-16 08:20:00|13583.9|13582.6|13586.7|13585.4|13587.9|13586.6|13582.6|13581.2|568
1592295900000|2020-06-16 08:25:00|13586.5|13585.2|13582.9|13580.8|13587.6|13585.6|13578.5|13577.2|671
1592296200000|2020-06-16 08:30:00|13583|13580.9|13581.6|13580.3|13588.1|13586|13579.6|13578.3|553
1592296500000|2020-06-16 08:35:00|13581.7|13580.4|13577.9|13576.6|13588|13586.3|13575.8|13574.4|563
1592296800000|2020-06-16 08:40:00|13577.8|13576.5|13574.6|13572.5|13578.8|13577.5|13572.7|13571.4|514
1592297100000|2020-06-16 08:45:00|13574.5|13572.4|13571.7|13569.6|13578.1|13576|13571|13568.9|513
1592297400000|2020-06-16 08:50:00|13571.3|13569.2|13568.8|13566.7|13572.6|13570.5|13565.8|13563.7|543
1592297700000|2020-06-16 08:55:00|13568.6|13566.5|13570.6|13568.5|13571.8|13569.7|13567|13565.3|468
1592298000000|2020-06-16 09:00:00|13570.7|13568.6|13569|13567.7|13571.2|13569.4|13567.4|13565.4|485
1592298300000|2020-06-16 09:05:00|13568.8|13567.5|13564.2|13562.1|13569.1|13567.5|13562.8|13561.1|413
1592298600000|2020-06-16 09:10:00|13564.3|13562.2|13571|13568.9|13572.1|13570|13563.9|13562.2|511
1592298900000|2020-06-16 09:15:00|13570.9|13568.8|13573|13570.9|13573.3|13571.7|13568.2|13566.5|563
1592299200000|2020-06-16 09:20:00|13573.1|13571|13571.8|13569.7|13576.6|13574.5|13570.2|13568.1|506
1592299500000|2020-06-16 09:25:00|13571.2|13569.9|13571.1|13569.8|13572.4|13570.9|13567.3|13566|448
1592299800000|2020-06-16 09:30:00|13571.2|13569.1|13571.2|13569.1|13572.1|13570.3|13567.2|13565.5|398
1592300100000|2020-06-16 09:35:00|13571.4|13569.3|13571.3|13570|13574.8|13573|13568|13566.7|448
1592300400000|2020-06-16 09:40:00|13571.4|13570.1|13565.7|13564.4|13571.4|13570.1|13563.6|13562.3|453
1592300700000|2020-06-16 09:45:00|13566.4|13564.3|13559.5|13558.2|13569.6|13568.3|13558.9|13557.5|531
1592301000000|2020-06-16 09:50:00|13559.6|13558.3|13559.8|13558.5|13561.8|13560.2|13558|13556.4|503
1592301300000|2020-06-16 09:55:00|13559.9|13558.6|13563.1|13561.8|13564.8|13563.4|13559.9|13558.2|610
1592301600000|2020-06-16 10:00:00|13563.2|13561.1|13564.5|13563.2|13567.6|13565.9|13561.2|13559.7|597
1592301900000|2020-06-16 10:05:00|13564.9|13562.8|13564.6|13562.5|13565.4|13563.8|13562.4|13560.6|417
1592302200000|2020-06-16 10:10:00|13564.8|13562.7|13563.2|13561.9|13569.3|13567.5|13562.5|13561.1|425
1592302500000|2020-06-16 10:15:00|13563.1|13561.8|13566.2|13564.1|13567.8|13566.4|13562.6|13560.6|468
1592302800000|2020-06-16 10:20:00|13566|13563.9|13565|13562.9|13568.1|13566.4|13562.9|13560.8|450
1592303100000|2020-06-16 10:25:00|13564.8|13562.7|13562.2|13560.1|13568|13565.9|13561.8|13560|442
1592303400000|2020-06-16 10:30:00|13561.9|13559.8|13560.6|13559.3|13562.9|13560.9|13557.4|13555.6|545
1592303700000|2020-06-16 10:35:00|13560.5|13559.2|13565.9|13563.8|13567.4|13565.7|13559.1|13557.4|447
1592304000000|2020-06-16 10:40:00|13566|13563.9|13570.9|13568.8|13573.5|13571.9|13564.6|13562.9|373
1592304300000|2020-06-16 10:45:00|13571|13568.9|13566.6|13565.3|13571|13569.2|13566.3|13564.8|484
1592304600000|2020-06-16 10:50:00|13566.7|13565.4|13564.8|13562.7|13569.8|13568.1|13564.1|13562.4|353
1592304900000|2020-06-16 10:55:00|13564.9|13562.8|13556.5|13555.2|13565.4|13563.4|13556.5|13555|400
1592305200000|2020-06-16 11:00:00|13556.3|13555|13554.1|13552.8|13557.9|13556.5|13553|13551.5|360
1592305500000|2020-06-16 11:05:00|13554|13552.7|13561.2|13559.9|13562.7|13560.6|13553.4|13552.1|355
1592305800000|2020-06-16 11:10:00|13562|13560|13563.4|13561.3|13565.2|13563.2|13558.1|13556.3|502
1592306100000|2020-06-16 11:15:00|13563.5|13561.4|13559.6|13558.3|13563.8|13562.1|13559.1|13557.8|325
1592306400000|2020-06-16 11:20:00|13559.7|13558.4|13557.3|13555.2|13560.4|13559|13557.2|13555.2|415
1592306700000|2020-06-16 11:25:00|13557.4|13555.3|13552.3|13551|13558.9|13557.1|13551.9|13550.6|347
1592307000000|2020-06-16 11:30:00|13551.8|13550.5|13556.9|13555.6|13560|13558.3|13551.6|13550.3|401
1592307300000|2020-06-16 11:35:00|13557.4|13556.1|13562.7|13560.6|13564.4|13562.7|13556.9|13555.5|415
1592307600000|2020-06-16 11:40:00|13561.8|13560.5|13566.1|13564.8|13568.1|13566.3|13561.7|13560.4|394
1592307900000|2020-06-16 11:45:00|13566|13564.7|13564.3|13563|13567.3|13565.2|13564.1|13562.2|340
1592308200000|2020-06-16 11:50:00|13564.9|13562.8|13559.7|13558.4|13565.1|13563.1|13559.7|13557.6|351
1592308500000|2020-06-16 11:55:00|13560.1|13558|13562.5|13561.2|13562.8|13561.5|13558.8|13557.4|412
1592308800000|2020-06-16 12:00:00|13562.6|13561.3|13559.1|13557.8|13566.2|13564.7|13557.6|13556.3|452
1592309100000|2020-06-16 12:05:00|13559|13557.7|13556|13553.9|13560.8|13559.3|13554.8|13553.1|401
1592309400000|2020-06-16 12:10:00|13556.4|13554.3|13549.8|13548.5|13561.3|13559.6|13549.5|13548.2|447
1592309700000|2020-06-16 12:15:00|13549.7|13548.4|13545.5|13544.2|13549.9|13548.6|13543.3|13542|512
1592310000000|2020-06-16 12:20:00|13545.8|13544.5|13543.6|13542.3|13546.1|13544.7|13542.3|13540.9|470
1592310300000|2020-06-16 12:25:00|13543.7|13542.4|13543.3|13536.3|13546.8|13543.7|13532.3|13529.9|432
1592310600000|2020-06-16 12:30:00|13545.2|13538.2|13537.5|13535.4|13547.6|13545.9|13528.6|13526.5|770
1592310900000|2020-06-16 12:35:00|13538.3|13536.2|13521.3|13520|13539.7|13537.9|13519.1|13517.3|877
1592311200000|2020-06-16 12:40:00|13521.1|13519.8|13521.1|13519.8|13524.8|13523.5|13514.5|13513.2|704
1592311500000|2020-06-16 12:45:00|13522|13520.7|13525.3|13524|13530|13528.4|13522|13520.7|703
1592311800000|2020-06-16 12:50:00|13525.2|13523.9|13520.5|13518.4|13527.4|13525.7|13516.8|13515.5|730
1592312100000|2020-06-16 12:55:00|13520.7|13518.6|13517.3|13516|13520.9|13518.8|13505.4|13504.1|637
1592312400000|2020-06-16 13:00:00|13517.1|13515.8|13525.3|13524|13530.4|13529.1|13514.9|13513.1|793
1592312700000|2020-06-16 13:05:00|13525.4|13524.1|13541.3|13540|13541.4|13540.1|13524.3|13522.8|706
1592313000000|2020-06-16 13:10:00|13541.4|13540.1|13547.4|13545.3|13549.2|13547.4|13540.2|13538.9|669
1592313300000|2020-06-16 13:15:00|13547.5|13545.4|13543.8|13542.5|13552.2|13550.7|13541.9|13540.4|697
1592313600000|2020-06-16 13:20:00|13543.9|13542.6|13536.4|13535.1|13546.5|13545.2|13536.1|13534.8|709
1592313900000|2020-06-16 13:25:00|13536.3|13535|13540.5|13538.4|13545|13543.6|13536.3|13535|759
1592314200000|2020-06-16 13:30:00|13540.3|13539|13540.5|13538.4|13543.8|13541.7|13532.9|13531.2|466
1592314500000|2020-06-16 13:35:00|13540.2|13538.1|13536.5|13535.2|13545.9|13544.1|13533.8|13532.3|453
1592314800000|2020-06-16 13:40:00|13536.7|13534.6|13537.9|13536.6|13541.8|13540|13535.7|13534|464
1592315100000|2020-06-16 13:45:00|13537.7|13536.4|13531|13529.7|13538.4|13537.1|13528.9|13527.6|454
1592315400000|2020-06-16 13:50:00|13531.3|13530|13531.8|13530.5|13538.1|13536.8|13529.8|13528.3|408
1592315700000|2020-06-16 13:55:00|13531.9|13530.6|13523.5|13521.4|13531.9|13530.6|13521.7|13519.6|396
1592316000000|2020-06-16 14:00:00|13523.7|13521.6|13518.2|13516.1|13527.7|13526.2|13517.5|13516.1|464
1592316300000|2020-06-16 14:05:00|13517.8|13516.5|13522.4|13521.1|13523|13521.6|13511.4|13509.7|846
1592316600000|2020-06-16 14:10:00|13522.5|13521.2|13525.9|13524.6|13529|13527.7|13521|13519.7|773
1592316900000|2020-06-16 14:15:00|13525.7|13524.4|13534|13532.7|13534|13532.7|13518.9|13517.6|857
1592317200000|2020-06-16 14:20:00|13534.7|13532.6|13535.9|13534.6|13547.6|13546.3|13534.5|13532.6|840
1592317500000|2020-06-16 14:25:00|13536.3|13534.2|13525.3|13523.2|13537.2|13535.9|13522.4|13520.9|691
1592317800000|2020-06-16 14:30:00|13524.7|13523.4|13533.7|13532.4|13533.8|13532.5|13523.7|13522.1|726
1592318100000|2020-06-16 14:35:00|13533.6|13532.3|13561.5|13559.4|13565|13562.9|13532.6|13531.3|885
1592318400000|2020-06-16 14:40:00|13561.8|13559.7|13568.2|13566.1|13576.5|13574.5|13560.1|13558|1030
1592318700000|2020-06-16 14:45:00|13568.3|13566.2|13566.6|13564.5|13577.5|13575.4|13561.1|13559.8|974
1592319000000|2020-06-16 14:50:00|13566.2|13564.1|13595.6|13593.5|13606.6|13604.8|13565.1|13563|1021
1592319300000|2020-06-16 14:55:00|13595.7|13593.6|13611.9|13609.8|13614.7|13612.6|13595.7|13593.6|1066
1592319600000|2020-06-16 15:00:00|13612.6|13610.5|13607.7|13605.6|13624.1|13622|13606|13603.9|1132
1592319900000|2020-06-16 15:05:00|13607.5|13605.4|13595.4|13593.3|13610|13607.9|13594.1|13592|1077
1592320200000|2020-06-16 15:10:00|13595.2|13593.1|13596.7|13594.6|13609.6|13607.5|13592.8|13591.3|1020
1592320500000|2020-06-16 15:15:00|13596.2|13594.1|13591.2|13589.1|13596.6|13594.5|13579|13576.9|983
1592320800000|2020-06-16 15:20:00|13591.3|13589.2|13589.2|13587.1|13600|13597.9|13584.8|13582.7|952
1592321100000|2020-06-16 15:25:00|13589.1|13587|13583.2|13581.1|13590.9|13588.8|13579.9|13577.8|859
1592321400000|2020-06-16 15:30:00|13582.5|13580.4|13575.1|13573|13589.6|13587.5|13568|13566.4|882
1592321700000|2020-06-16 15:35:00|13574.7|13572.6|13585.8|13583.7|13587.2|13585.1|13572.8|13570.7|873
1592322000000|2020-06-16 15:40:00|13585.7|13583.6|13581.7|13579.6|13588.1|13586|13580.7|13579.3|877
1592322300000|2020-06-16 15:45:00|13581.4|13579.3|13564.7|13562.6|13583.4|13581.6|13564.4|13562.3|728
1592322600000|2020-06-16 15:50:00|13564.6|13562.5|13569|13567.7|13570.5|13569|13561.7|13559.8|746
1592322900000|2020-06-16 15:55:00|13569.5|13567.4|13563.9|13561.8|13572.5|13570.4|13563.3|13561.8|757
1592323200000|2020-06-16 16:00:00|13563.2|13561.9|13572.4|13571.1|13577.1|13575.3|13561.7|13560.4|811
1592323500000|2020-06-16 16:05:00|13572.2|13570.9|13572.9|13570.8|13576.9|13574.9|13571.8|13569.7|741
1592323800000|2020-06-16 16:10:00|13573|13570.9|13568.2|13566.9|13577.5|13575.5|13568|13566.4|760
1592324100000|2020-06-16 16:15:00|13568.1|13566.8|13569.7|13567.6|13571.4|13569.4|13565.5|13563.6|714
1592324400000|2020-06-16 16:20:00|13569.4|13567.3|13560.9|13559.6|13569.9|13568.2|13560.7|13559.4|658
1592324700000|2020-06-16 16:25:00|13561.2|13559.9|13562.1|13560.8|13562.6|13560.9|13556|13554.7|680
1592325000000|2020-06-16 16:30:00|13562.7|13560.6|13556.2|13554.9|13562.7|13561|13555.6|13554.3|623
1592325300000|2020-06-16 16:35:00|13556.3|13555|13551.8|13550.5|13558.1|13556.3|13547.1|13545.4|695
1592325600000|2020-06-16 16:40:00|13551.3|13550|13555.1|13553|13556.6|13554.5|13551.1|13549.4|661
1592325900000|2020-06-16 16:45:00|13555.2|13553.1|13564.4|13562.3|13564.4|13562.6|13554.5|13552.4|621
1592326200000|2020-06-16 16:50:00|13563.9|13562.6|13568.6|13567.3|13568.6|13567.3|13563.4|13561.3|543
1592326500000|2020-06-16 16:55:00|13568.5|13567.2|13570.2|13568.1|13572.5|13570.9|13565.5|13563.7|659
1592326800000|2020-06-16 17:00:00|13570.1|13568|13573.9|13571.8|13574.5|13572.4|13567.3|13565.6|600
1592327100000|2020-06-16 17:05:00|13574|13571.9|13575|13572.9|13578.3|13576.4|13573.4|13571.5|615
1592327400000|2020-06-16 17:10:00|13574.6|13573.3|13580|13577.9|13580.8|13578.8|13571.9|13569.8|618
1592327700000|2020-06-16 17:15:00|13580.1|13578|13571.3|13570|13580.1|13578|13570.6|13568.5|596
1592328000000|2020-06-16 17:20:00|13571.5|13570.2|13567.7|13565.6|13575.1|13573|13566.5|13564.7|523
1592328300000|2020-06-16 17:25:00|13567.4|13566.1|13568.2|13566.1|13570|13568.3|13565.9|13563.8|513
1592328600000|2020-06-16 17:30:00|13568.3|13566.2|13570|13567.9|13571.4|13569.3|13565.8|13564|526
1592328900000|2020-06-16 17:35:00|13569.9|13567.8|13578.9|13576.8|13579.4|13577.7|13569.9|13567.8|511
1592329200000|2020-06-16 17:40:00|13579|13576.9|13567.6|13565.5|13579.1|13577|13565.4|13563.6|560
1592329500000|2020-06-16 17:45:00|13567.4|13565.3|13572.3|13571|13572.7|13571.2|13566.4|13564.5|432
1592329800000|2020-06-16 17:50:00|13572.2|13570.9|13572|13570.7|13574.5|13572.4|13565.5|13564.2|606
1592330100000|2020-06-16 17:55:00|13571.8|13570.5|13571.2|13569.9|13573.6|13572.3|13567.6|13566.3|522
1592330400000|2020-06-16 18:00:00|13571.1|13569.8|13571.2|13569.1|13573.5|13572|13568.1|13566.5|544
1592330700000|2020-06-16 18:05:00|13570.8|13569.5|13568.4|13567.1|13571.4|13570|13567.8|13566.2|425
1592331000000|2020-06-16 18:10:00|13568.2|13566.9|13561.5|13560.2|13572.1|13570.7|13558.1|13556.8|510
1592331300000|2020-06-16 18:15:00|13561.4|13560.1|13560.1|13558.8|13562.7|13561.4|13557.1|13555.8|505
1592331600000|2020-06-16 18:20:00|13560|13558.7|13566.2|13564.9|13577.5|13575.4|13558.6|13557.3|642
1592331900000|2020-06-16 18:25:00|13566.7|13564.6|13568.2|13566.1|13572.4|13570.7|13564.5|13562.9|731
1592332200000|2020-06-16 18:30:00|13568.7|13566.6|13564.2|13562.9|13569.1|13567.5|13562.7|13560.9|733
1592332500000|2020-06-16 18:35:00|13564.1|13562.8|13565.5|13564.2|13566|13564.7|13561.5|13560.2|558
1592332800000|2020-06-16 18:40:00|13565.2|13563.9|13565.7|13563.6|13567.6|13566|13563.7|13562.1|567
1592333100000|2020-06-16 18:45:00|13564|13562.7|13559|13557.7|13566.5|13565.2|13558.8|13557.2|503
1592333400000|2020-06-16 18:50:00|13559.1|13557.8|13566.7|13564.6|13568.1|13566.8|13559.1|13557.8|433
1592333700000|2020-06-16 18:55:00|13566.3|13565|13567.1|13565.8|13570|13568.6|13565|13563.6|508
1592334000000|2020-06-16 19:00:00|13567.7|13566.4|13568.2|13566.9|13571.3|13570|13565.6|13564.3|607
1592334300000|2020-06-16 19:05:00|13568.3|13567|13572.2|13570.9|13572.6|13571.2|13566.6|13565.3|598
1592334600000|2020-06-16 19:10:00|13572.5|13571.2|13572.8|13571.5|13575|13573.7|13569.2|13567.9|572
1592334900000|2020-06-16 19:15:00|13573.2|13571.9|13581|13578.9|13583.1|13581.2|13573.2|13571.9|673
1592335200000|2020-06-16 19:20:00|13580.5|13579.2|13572.1|13570.8|13581.1|13579.3|13571.6|13570.3|611
1592335500000|2020-06-16 19:25:00|13572|13570.7|13565.6|13564.3|13572.1|13570.8|13564.6|13563.3|565
1592335800000|2020-06-16 19:30:00|13565.7|13564.4|13559.4|13558.1|13570.5|13569.2|13559.2|13557.7|650
1592336100000|2020-06-16 19:35:00|13559.3|13558|13561.1|13559.8|13563.2|13561.9|13559.1|13557.5|504
1592336400000|2020-06-16 19:40:00|13561|13559.7|13558.1|13556.8|13563|13561.2|13556.7|13554.6|567
1592336700000|2020-06-16 19:45:00|13558|13556.7|13561.5|13560.2|13563.9|13562.6|13556.3|13555|675
1592337000000|2020-06-16 19:50:00|13562.2|13560.1|13564.8|13563.5|13566.1|13564.8|13558.9|13557.4|747
1592337300000|2020-06-16 19:55:00|13565.1|13563.8|13559.2|13557.9|13567.1|13565.8|13558.9|13557.4|643
1592337600000|2020-06-16 20:00:00|13559.4|13558.1|13562.6|13560.5|13565.8|13564.2|13559.4|13557.7|542
1592337900000|2020-06-16 20:05:00|13562.7|13560.6|13555.5|13553.4|13562.8|13560.8|13555.4|13553.3|375
1592338200000|2020-06-16 20:10:00|13555.6|13553.5|13547.3|13546|13556.4|13554.3|13545.7|13543.6|396
1592338500000|2020-06-16 20:15:00|13548|13546.7|13550.1|13548.8|13551.4|13549.3|13548|13546.4|250
1592338800000|2020-06-16 20:20:00|13550|13548.7|13548.5|13547.2|13550.7|13548.9|13547.7|13545.7|202
1592339100000|2020-06-16 20:25:00|13549.1|13547|13549.3|13547.2|13549.7|13547.6|13546.7|13544.6|177
1592339400000|2020-06-16 20:30:00|13549.2|13547.1|13549.5|13547.4|13552.8|13551.1|13549.2|13547.1|301
1592339700000|2020-06-16 20:35:00|13549.6|13547.5|13548.1|13546|13549.8|13547.7|13547.3|13545.4|186
1592340000000|2020-06-16 20:40:00|13548.2|13546.1|13544.3|13542.2|13549.6|13547.5|13543.9|13541.8|222
1592340300000|2020-06-16 20:45:00|13544.2|13542.1|13546|13543.9|13546.2|13544.1|13542.8|13540.7|163
1592340600000|2020-06-16 20:50:00|13545.9|13543.8|13545.3|13543.2|13546.9|13544.8|13544.3|13542.2|265
1592340900000|2020-06-16 20:55:00|13545.2|13543.1|13542.4|13539.4|13546.6|13544.5|13539.7|13537.3|488
1592341200000|2020-06-16 21:00:00|13541.8|13539|13550.6|13545.3|13554.7|13548.3|13541.8|13539|105
1592341500000|2020-06-16 21:05:00|13549.9|13544.6|13544.3|13540.5|13551.1|13545.7|13542.3|13538.2|405
1592341800000|2020-06-16 21:10:00|13544.1|13539.9|13544.1|13540.7|13546.2|13542.2|13542.3|13538.5|399
1592342100000|2020-06-16 21:15:00|13543.9|13540.6|13543|13539.9|13544.5|13540.8|13541.2|13538.2|336
1592342400000|2020-06-16 21:20:00|13543.1|13539.7|13544.8|13540.9|13545.7|13542.4|13542.8|13539|269
1592342700000|2020-06-16 21:25:00|13544.7|13541|13545|13540.8|13545.3|13541.9|13544.6|13540.2|219
1592343000000|2020-06-16 21:30:00|13545.1|13540.7|13545.4|13542.4|13545.8|13543|13544.6|13540.4|203
1592343300000|2020-06-16 21:35:00|13545.5|13542.3|13547.7|13544.9|13548.9|13545.9|13544.9|13541.8|195
1592343600000|2020-06-16 21:40:00|13547.6|13545|13545.7|13542.1|13548.4|13545.1|13545.1|13540|247
1592343900000|2020-06-16 21:45:00|13545.6|13542|13547.5|13543.8|13548.1|13544.8|13543.3|13542|166
1592344200000|2020-06-16 21:50:00|13547.6|13544|13548.9|13543.5|13549.9|13544.2|13546.6|13542.6|229
1592344500000|2020-06-16 21:55:00|13548.8|13543.6|13548.1|13543.1|13548.9|13544|13545.5|13542|206
1592344800000|2020-06-16 22:00:00|13548.7|13543|13549.6|13545.6|13550.9|13546.4|13546.3|13542.4|789
1592345100000|2020-06-16 22:05:00|13549.3|13545.5|13555.6|13548.6|13558.5|13551.5|13546.5|13543.6|642
1592345400000|2020-06-16 22:10:00|13556.1|13549.1|13559.1|13553.8|13561.4|13557.3|13554.6|13548.6|582
1592345700000|2020-06-16 22:15:00|13558.9|13554.2|13564|13561.9|13564.5|13562.1|13557.1|13554.2|444
1592346000000|2020-06-16 22:20:00|13564.1|13562|13561.3|13559.2|13564.7|13562.6|13559.7|13557.6|295
1592346300000|2020-06-16 22:25:00|13561.2|13559.1|13556.9|13554.8|13561.9|13559.6|13554.9|13552.8|255
1592346600000|2020-06-16 22:30:00|13557.3|13555.2|13557.4|13555.3|13559.7|13557.6|13556.3|13554.2|263
1592346900000|2020-06-16 22:35:00|13557.5|13555.4|13560|13557.9|13560.3|13558.2|13557|13554.9|209
1592347200000|2020-06-16 22:40:00|13559.9|13557.8|13558.7|13556.6|13560.1|13558|13558.2|13556.1|134
1592347500000|2020-06-16 22:45:00|13558.8|13556.7|13555.8|13553.7|13558.8|13556.7|13555.5|13553.4|172
1592347800000|2020-06-16 22:50:00|13555.7|13553.6|13553|13550.9|13556|13553.9|13552.9|13550.8|177
1592348100000|2020-06-16 22:55:00|13553.1|13551|13550.9|13548.8|13553.1|13551|13548.7|13546.6|226
1592348400000|2020-06-16 23:00:00|13551.3|13549.2|13545|13542.9|13551.3|13549.2|13544.8|13542.7|282
1592348700000|2020-06-16 23:05:00|13545.1|13543|13545.1|13543|13547.6|13545.5|13544.2|13542.1|267
1592349000000|2020-06-16 23:10:00|13545.2|13543.1|13549|13546.9|13550.1|13548.8|13544.3|13542.2|305
1592349300000|2020-06-16 23:15:00|13549.1|13547|13547.6|13545.5|13549.7|13547.8|13547.5|13545.4|232
1592349600000|2020-06-16 23:20:00|13547.1|13545|13543.3|13541.2|13548.9|13546.8|13543.3|13541.2|232
1592349900000|2020-06-16 23:25:00|13543.2|13541.1|13544.5|13542.4|13544.7|13542.6|13540.6|13538.5|252
1592350200000|2020-06-16 23:30:00|13544.6|13542.5|13543.4|13541.3|13546|13543.9|13543.3|13541.2|233
1592350500000|2020-06-16 23:35:00|13543.5|13541.4|13543.7|13541.6|13544.2|13542.2|13542.5|13540.4|182
1592350800000|2020-06-16 23:40:00|13543.9|13541.8|13541.5|13539.4|13543.9|13541.8|13540.3|13538.2|261
1592351100000|2020-06-16 23:45:00|13541.6|13539.5|13540.4|13538.3|13542.9|13540.8|13539.8|13538.1|189
1592351400000|2020-06-16 23:50:00|13540|13538.7|13537.9|13535.8|13542|13539.9|13537.4|13535.3|204
1592351700000|2020-06-16 23:55:00|13537.8|13535.7|13538.1|13536|13538.7|13536.6|13534|13531.9|353
1592352000000|2020-06-17 00:00:00|13538.3|13536.2|13545.1|13543|13547.3|13545.2|13537.9|13535.9|494
1592352300000|2020-06-17 00:05:00|13545.2|13543.1|13540|13537.9|13546.1|13544|13539.8|13537.7|382
1592352600000|2020-06-17 00:10:00|13540.1|13538|13546.4|13544.3|13551.4|13549.3|13540.1|13538|543
1592352900000|2020-06-17 00:15:00|13546.2|13544.1|13554.6|13552.5|13557.2|13555.1|13543.2|13541.1|601
1592353200000|2020-06-17 00:20:00|13554.7|13552.6|13562.7|13560.6|13566.9|13564.8|13554.6|13552.5|579
1592353500000|2020-06-17 00:25:00|13561.9|13559.8|13560.1|13558|13564.5|13562.4|13557.4|13555.3|547
1592353800000|2020-06-17 00:30:00|13559.9|13557.8|13556.4|13554.3|13564|13561.9|13556.2|13554.1|455
1592354100000|2020-06-17 00:35:00|13556.7|13554.6|13552.6|13550.5|13559.3|13557.2|13552.6|13550.5|428
1592354400000|2020-06-17 00:40:00|13552.5|13550.4|13546|13543.9|13555.4|13553.5|13545|13542.9|456
1592354700000|2020-06-17 00:45:00|13545.9|13543.8|13538.7|13537.4|13547.1|13545|13538.5|13536.7|429
1592355000000|2020-06-17 00:50:00|13539|13536.9|13547|13544.9|13547.8|13546.1|13538.7|13536.6|471
1592355300000|2020-06-17 00:55:00|13547.2|13545.1|13546.7|13544.6|13547.7|13545.9|13541.6|13539.7|429
1592355600000|2020-06-17 01:00:00|13546.2|13544.9|13543.2|13541.9|13546.7|13545|13537.8|13535.7|541
1592355900000|2020-06-17 01:05:00|13543.5|13541.4|13544.7|13543.4|13547.3|13545.4|13542.4|13540.9|438
1592356200000|2020-06-17 01:10:00|13544.8|13543.5|13548.8|13546.7|13549.4|13547.3|13541.6|13539.7|431
1592356500000|2020-06-17 01:15:00|13549|13546.9|13549.5|13548.2|13551.6|13549.6|13546.9|13545.1|477
1592356800000|2020-06-17 01:20:00|13549.2|13547.9|13550.5|13548.4|13553.4|13551.5|13548.5|13546.6|381
1592357100000|2020-06-17 01:25:00|13550|13548.7|13558.8|13556.7|13558.9|13556.8|13546.8|13545.2|469
1592357400000|2020-06-17 01:30:00|13558.9|13556.8|13561.9|13559.8|13566|13563.9|13556|13553.9|477
1592357700000|2020-06-17 01:35:00|13561.5|13560.2|13557.7|13555.6|13562.6|13560.5|13556.3|13554.6|488
1592358000000|2020-06-17 01:40:00|13557.2|13555.1|13549.6|13547.5|13558.7|13556.9|13549.5|13547.4|481
1592358300000|2020-06-17 01:45:00|13549.4|13547.3|13546.4|13544.3|13549.6|13547.5|13544.2|13542.5|455
1592358600000|2020-06-17 01:50:00|13546|13543.9|13543.4|13541.3|13549.6|13547.7|13542.1|13540.2|482
1592358900000|2020-06-17 01:55:00|13543.7|13541.6|13552.1|13550|13553.9|13551.8|13542.9|13541.2|483
1592359200000|2020-06-17 02:00:00|13552.3|13550.2|13550.1|13548|13555.9|13554.2|13547.8|13546.1|451
1592359500000|2020-06-17 02:05:00|13550.2|13548.1|13548.9|13547.6|13552|13549.9|13547.6|13546|378
1592359800000|2020-06-17 02:10:00|13549.5|13547.4|13553.9|13552.6|13555|13552.9|13549.1|13547.4|512
1592360100000|2020-06-17 02:15:00|13553.8|13552.5|13554.7|13552.6|13558.6|13556.9|13552.9|13551.5|370
1592360400000|2020-06-17 02:20:00|13554.6|13552.5|13559.6|13558.3|13562.2|13560.4|13554.2|13552.1|529
1592360700000|2020-06-17 02:25:00|13560.4|13558.4|13561.9|13560.6|13562.7|13561.4|13560.1|13558.2|517
1592361000000|2020-06-17 02:30:00|13562.3|13560.2|13571.9|13570.6|13572.8|13570.7|13561.5|13559.8|588
1592361300000|2020-06-17 02:35:00|13572.1|13570|13567.9|13566.6|13573.2|13571.2|13566.8|13565.1|575
1592361600000|2020-06-17 02:40:00|13568.2|13566.1|13569.7|13567.6|13571.3|13569.6|13566.3|13564.3|433
1592361900000|2020-06-17 02:45:00|13569.5|13567.4|13566.5|13564.4|13570.5|13568.4|13565.4|13564.1|444
1592362200000|2020-06-17 02:50:00|13566.8|13565.5|13562.4|13561.1|13567.5|13565.5|13562.3|13560.3|325
1592362500000|2020-06-17 02:55:00|13562.7|13560.6|13562.7|13561.4|13563.6|13562.1|13559.7|13557.9|396
1592362800000|2020-06-17 03:00:00|13562.3|13561|13559.1|13557.8|13565.6|13564.2|13558.5|13556.8|444
1592363100000|2020-06-17 03:05:00|13559.9|13558.2|13562.7|13560.6|13563.8|13562.1|13559.3|13557.7|367
1592363400000|2020-06-17 03:10:00|13562.6|13560.5|13563.1|13561|13563.5|13561.7|13559.9|13558.2|265
1592363700000|2020-06-17 03:15:00|13563.4|13561.3|13561.2|13559.1|13565|13563.3|13560.8|13559|385
1592364000000|2020-06-17 03:20:00|13561.3|13559.2|13563.5|13561.4|13564.6|13562.5|13559.8|13558|286
1592364300000|2020-06-17 03:25:00|13563.6|13561.5|13559.8|13557.7|13565|13562.9|13558.8|13556.7|312
1592364600000|2020-06-17 03:30:00|13559.7|13557.6|13552.6|13551.3|13559.9|13558.2|13552.3|13550.8|534
1592364900000|2020-06-17 03:35:00|13552.8|13551.5|13555.4|13553.3|13556.3|13554.8|13552|13550.5|441
1592365200000|2020-06-17 03:40:00|13555.3|13553.2|13556.4|13555.1|13557.8|13556.2|13554.9|13553.2|367
1592365500000|2020-06-17 03:45:00|13556.5|13555.2|13560|13558.7|13560.8|13559.4|13556.3|13554.8|252
1592365800000|2020-06-17 03:50:00|13560.1|13558.8|13560.4|13558.3|13561.5|13559.8|13558.4|13557|348
1592366100000|2020-06-17 03:55:00|13560.3|13558.2|13559.5|13557.4|13561.4|13559.8|13557.9|13556.2|360
1592366400000|2020-06-17 04:00:00|13559.4|13557.3|13551.1|13549.8|13560.4|13558.7|13551.1|13549.5|332
1592366700000|2020-06-17 04:05:00|13551.5|13549.4|13549.3|13547.2|13551.5|13549.8|13548.1|13546.8|394
1592367000000|2020-06-17 04:10:00|13548.9|13547.6|13548.1|13546.8|13550.7|13549.4|13547.1|13545.5|313
1592367300000|2020-06-17 04:15:00|13548|13546.7|13546.8|13544.7|13548|13546.7|13544.6|13542.5|330
1592367600000|2020-06-17 04:20:00|13546.7|13544.6|13542|13539.9|13546.9|13545.1|13540.6|13538.7|364
1592367900000|2020-06-17 04:25:00|13542.1|13540|13538|13535.9|13542.4|13540.3|13536.7|13534.8|390
1592368200000|2020-06-17 04:30:00|13537.8|13535.7|13542.6|13540.5|13543.2|13541.5|13536.8|13535.1|411
1592368500000|2020-06-17 04:35:00|13542.5|13540.4|13542.8|13541.5|13543.2|13541.7|13540.6|13538.9|302
1592368800000|2020-06-17 04:40:00|13542.9|13541.6|13543.3|13541.2|13546.6|13545.2|13541.5|13539.6|357
1592369100000|2020-06-17 04:45:00|13543.2|13541.1|13545.3|13543.2|13546.6|13545.2|13542|13539.9|272
1592369400000|2020-06-17 04:50:00|13545.4|13543.3|13546.5|13545.2|13547|13545.3|13544.1|13542.4|271
1592369700000|2020-06-17 04:55:00|13546.6|13545.3|13546.8|13544.7|13547.6|13546|13543.1|13541.3|320
1592370000000|2020-06-17 05:00:00|13546.9|13544.8|13540.2|13538.1|13547.4|13546.1|13539.5|13538.1|300
1592370300000|2020-06-17 05:05:00|13540.3|13538.2|13550.7|13549.4|13551.6|13549.9|13539.7|13538.1|438
1592370600000|2020-06-17 05:10:00|13550.8|13549.5|13551.8|13550.5|13554|13552|13548.5|13546.7|384
1592370900000|2020-06-17 05:15:00|13552.3|13550.2|13550.7|13549.4|13553.8|13552.1|13550.3|13548.8|304
1592371200000|2020-06-17 05:20:00|13550.5|13549.2|13548.1|13546|13551.8|13550.5|13547.5|13545.8|379
1592371500000|2020-06-17 05:25:00|13548|13545.9|13549.5|13548.2|13551.5|13549.9|13547.8|13545.7|374
1592371800000|2020-06-17 05:30:00|13549.9|13547.8|13549.5|13547.4|13551.5|13550|13546.9|13545.5|380
1592372100000|2020-06-17 05:35:00|13549.6|13547.5|13548.7|13546.6|13551.5|13549.7|13547.5|13545.7|351
1592372400000|2020-06-17 05:40:00|13548.6|13546.5|13546.2|13544.1|13549.4|13547.5|13544.8|13542.7|395
1592372700000|2020-06-17 05:45:00|13546.1|13544|13543.7|13541.6|13547.9|13546|13543.1|13541.5|391
1592373000000|2020-06-17 05:50:00|13543.3|13542|13538.9|13536.8|13546.7|13544.9|13537.8|13535.7|428
1592373300000|2020-06-17 05:55:00|13539|13536.9|13541.8|13539.7|13542.1|13540.2|13538.3|13536.7|353
1592373600000|2020-06-17 06:00:00|13541.7|13539.6|13533.8|13531.7|13543|13541|13532.6|13530.5|442
1592373900000|2020-06-17 06:05:00|13533.9|13531.8|13528.2|13526.1|13534.7|13533|13526|13524.1|454
1592374200000|2020-06-17 06:10:00|13528.3|13526.2|13522.9|13520.8|13528.8|13526.9|13519.8|13517.9|520
1592374500000|2020-06-17 06:15:00|13522.6|13521.3|13524.6|13522.5|13527.8|13526|13520.5|13518.9|441
1592374800000|2020-06-17 06:20:00|13524.7|13522.6|13517.8|13515.7|13524.8|13522.7|13515.9|13514.5|546
1592375100000|2020-06-17 06:25:00|13517.7|13515.6|13521.7|13519.6|13523.4|13522.1|13515.5|13514.1|460
1592375400000|2020-06-17 06:30:00|13521.6|13519.5|13523.6|13522.3|13525.3|13523.5|13516.5|13515.2|421
1592375700000|2020-06-17 06:35:00|13523.7|13522.4|13523.1|13521|13527.4|13525.9|13522.4|13520.3|438
1592376000000|2020-06-17 06:40:00|13523.2|13521.1|13526.3|13525|13527.4|13525.8|13521.3|13519.3|415
1592376300000|2020-06-17 06:45:00|13527.3|13525.2|13529.7|13527.6|13530.8|13529.4|13525.1|13523.8|455
1592376600000|2020-06-17 06:50:00|13529.6|13527.5|13532.4|13530.3|13533.6|13531.6|13526.8|13525|432
1592376900000|2020-06-17 06:55:00|13532.2|13530.1|13532.6|13530.5|13532.9|13531.4|13527.5|13525.5|433
1592377200000|2020-06-17 07:00:00|13532.7|13530.6|13527.9|13525.8|13536.7|13534.9|13526.8|13524.7|659
1592377500000|2020-06-17 07:05:00|13527.3|13525.2|13525.2|13523.1|13529.7|13527.6|13520.1|13518.4|627
1592377800000|2020-06-17 07:10:00|13525.3|13523.2|13529.6|13527.5|13530.3|13528.5|13523|13520.9|594
1592378100000|2020-06-17 07:15:00|13529.3|13527.2|13531.7|13530.4|13533.1|13531.2|13525.9|13524.2|643
1592378400000|2020-06-17 07:20:00|13531.6|13530.3|13533|13530.9|13534.8|13532.8|13529.1|13527.7|581
1592378700000|2020-06-17 07:25:00|13533.2|13531.1|13516|13513.9|13534.7|13533.2|13514.1|13512.8|674
1592379000000|2020-06-17 07:30:00|13515.5|13513.4|13516.3|13515|13518.7|13517.4|13513.1|13511.8|670
1592379300000|2020-06-17 07:35:00|13516.6|13515.3|13514.1|13512.8|13518.1|13516.8|13513|13511.5|569
1592379600000|2020-06-17 07:40:00|13514.5|13513.2|13517.4|13515.3|13518.9|13517.3|13513|13511.7|512
1592379900000|2020-06-17 07:45:00|13517.6|13515.5|13517.7|13516.4|13522.7|13521.1|13516.5|13514.8|532
1592380200000|2020-06-17 07:50:00|13517.8|13516.5|13518.5|13516.4|13521.7|13520.4|13516.8|13515.2|402
1592380500000|2020-06-17 07:55:00|13518.4|13516.3|13523.3|13521.2|13525.6|13523.8|13517.8|13516.3|555
1592380800000|2020-06-17 08:00:00|13523.2|13521.9|13526.4|13525.1|13527.7|13526.1|13521.9|13520.1|615
1592381100000|2020-06-17 08:05:00|13526.1|13524.8|13523.9|13522.6|13529.7|13527.9|13523|13521.4|473
1592381400000|2020-06-17 08:10:00|13523.8|13522.5|13526.1|13524|13528.2|13526.8|13521.3|13519.7|493
1592381700000|2020-06-17 08:15:00|13526.2|13524.1|13521.2|13519.1|13529.6|13528.1|13520.4|13518.6|594
1592382000000|2020-06-17 08:20:00|13521.5|13519.4|13520.1|13518.8|13522.5|13521.1|13517.5|13515.8|499
1592382300000|2020-06-17 08:25:00|13520.2|13518.9|13519.8|13517.7|13521.3|13519.7|13516.3|13515|470
1592382600000|2020-06-17 08:30:00|13519.7|13517.6|13518.3|13517|13519.8|13518.5|13513.2|13511.7|450
1592382900000|2020-06-17 08:35:00|13518.2|13516.9|13527.7|13525.6|13528|13525.9|13517.9|13516.2|474
1592383200000|2020-06-17 08:40:00|13527.6|13525.5|13527.8|13526.5|13530|13528.2|13524.9|13523.2|499
1592383500000|2020-06-17 08:45:00|13527.9|13526.6|13525.3|13524|13530.2|13528.5|13521.5|13519.8|456
1592383800000|2020-06-17 08:50:00|13525.7|13523.6|13529.4|13527.3|13530.2|13528.6|13524.1|13522.8|512
1592384100000|2020-06-17 08:55:00|13529.5|13527.4|13530.5|13528.4|13532.9|13531.1|13528.6|13527.1|484
1592384400000|2020-06-17 09:00:00|13530.2|13528.1|13529.4|13527.3|13535.9|13534|13528.1|13526.4|541
1592384700000|2020-06-17 09:05:00|13529.5|13527.4|13536.6|13534.5|13537.3|13535.7|13529.1|13527.1|548
1592385000000|2020-06-17 09:10:00|13536.5|13534.4|13537.1|13535.8|13538.8|13537.4|13534.8|13532.7|547
1592385300000|2020-06-17 09:15:00|13537|13535.7|13540.5|13539.2|13544.8|13543.5|13536.4|13535.1|572
1592385600000|2020-06-17 09:20:00|13540.6|13539.3|13541.4|13540.1|13543.2|13541.8|13539.1|13537.8|515
1592385900000|2020-06-17 09:25:00|13541.5|13540.2|13538.1|13536.8|13544.2|13542.9|13537.4|13535.9|426
1592386200000|2020-06-17 09:30:00|13537.8|13536.5|13541.1|13539|13541.3|13540|13537.4|13536.1|558
1592386500000|2020-06-17 09:35:00|13541|13538.9|13543.1|13541.8|13548.9|13547.6|13540.2|13538.3|579
1592386800000|2020-06-17 09:40:00|13543.2|13541.1|13538.9|13537.6|13544.1|13542.8|13538.7|13537.3|567
1592387100000|2020-06-17 09:45:00|13538.8|13537.5|13554|13551.9|13559.2|13557.1|13537.3|13535.8|628
1592387400000|2020-06-17 09:50:00|13553.9|13551.8|13549|13546.9|13555.7|13554|13548|13546.5|650
1592387700000|2020-06-17 09:55:00|13549.1|13547|13547.8|13546.5|13552.2|13550.1|13546.1|13544.3|528
1592388000000|2020-06-17 10:00:00|13548.1|13546|13546|13544.7|13550.5|13548.8|13544.9|13543.5|548
1592388300000|2020-06-17 10:05:00|13546.6|13544.5|13549|13547.7|13551.4|13550.1|13545.6|13544.3|485
1592388600000|2020-06-17 10:10:00|13548.9|13547.6|13547.9|13546.6|13549.7|13548.4|13543.4|13542.1|399
1592388900000|2020-06-17 10:15:00|13547.7|13546.4|13547.4|13545.3|13549.8|13548.3|13543.8|13542.5|362
1592389200000|2020-06-17 10:20:00|13547.3|13545.2|13545.8|13544.5|13548.3|13546.6|13543.1|13541.6|397
1592389500000|2020-06-17 10:25:00|13545.7|13544.4|13531.9|13530.6|13545.9|13544.5|13531.8|13530.1|524
1592389800000|2020-06-17 10:30:00|13532|13530.7|13532.7|13530.6|13533.5|13532|13530.6|13528.9|510
1592390100000|2020-06-17 10:35:00|13532.6|13530.5|13523.8|13522.5|13532.7|13530.9|13523.8|13522.5|532
1592390400000|2020-06-17 10:40:00|13523.4|13522.1|13534.4|13533.1|13535.1|13533.8|13523.4|13521.9|485
1592390700000|2020-06-17 10:45:00|13534.2|13532.9|13532.9|13531.6|13536.6|13535.3|13532.4|13530.9|518
1592391000000|2020-06-17 10:50:00|13532.8|13531.5|13539.1|13537.8|13539.3|13538|13532.6|13530.9|465
1592391300000|2020-06-17 10:55:00|13539.5|13537.4|13531.8|13529.7|13539.5|13538.1|13530.8|13528.7|471
1592391600000|2020-06-17 11:00:00|13531.9|13529.8|13523.6|13521.5|13532.4|13530.8|13518.9|13517.4|609
1592391900000|2020-06-17 11:05:00|13523.3|13522|13526.2|13524.1|13530.1|13528.4|13522.3|13520.3|533
1592392200000|2020-06-17 11:10:00|13526|13524.7|13524|13522.7|13526.6|13524.9|13518.4|13517.1|498
1592392500000|2020-06-17 11:15:00|13523.9|13522.6|13530.3|13529|13530.8|13529.5|13523.9|13522.6|524
1592392800000|2020-06-17 11:20:00|13530.4|13529.1|13533.8|13531.7|13535.2|13533.7|13529.4|13527.5|426
1592393100000|2020-06-17 11:25:00|13533.7|13531.6|13528.3|13527|13536|13534.6|13525.7|13524.4|383
1592393400000|2020-06-17 11:30:00|13528|13526.7|13524.7|13522.6|13529.2|13527.6|13523.6|13521.6|461
1592393700000|2020-06-17 11:35:00|13524.6|13522.5|13523.9|13521.8|13527.3|13525.6|13522.3|13520.7|372
1592394000000|2020-06-17 11:40:00|13524|13521.9|13534.2|13532.9|13534.2|13532.9|13523.1|13521|456
1592394300000|2020-06-17 11:45:00|13534.3|13533|13531.2|13529.9|13536.5|13535.1|13529.8|13528.1|475
1592394600000|2020-06-17 11:50:00|13531.1|13529.8|13533.3|13532|13533.7|13532.4|13529.4|13528.1|391
1592394900000|2020-06-17 11:55:00|13533.4|13532.1|13542.6|13541.3|13546.1|13544.3|13532.3|13530.9|490
1592395200000|2020-06-17 12:00:00|13542.5|13541.2|13538|13535.9|13543|13541.3|13535.8|13534.5|636
1592395500000|2020-06-17 12:05:00|13537.9|13535.8|13532.5|13530.4|13540.5|13538.9|13529.1|13527.3|527
1592395800000|2020-06-17 12:10:00|13532.1|13530.8|13536.9|13535.6|13537.9|13536.6|13531.3|13529.7|454
1592396100000|2020-06-17 12:15:00|13536.8|13535.5|13532.7|13530.6|13539.9|13538|13529.1|13527.3|538
1592396400000|2020-06-17 12:20:00|13533|13530.9|13534.6|13533.3|13536.3|13535|13529.5|13528.2|515
1592396700000|2020-06-17 12:25:00|13534.7|13533.4|13545.3|13538.3|13548.6|13541.6|13534|13532.3|529
1592397000000|2020-06-17 12:30:00|13545.4|13538.4|13541.8|13539.7|13550.4|13545.9|13537.6|13535.5|652
1592397300000|2020-06-17 12:35:00|13541.7|13539.6|13541.8|13540.5|13543.7|13542.1|13539|13537.7|550
1592397600000|2020-06-17 12:40:00|13541.9|13540.6|13542.8|13541.5|13543.8|13542.2|13540.3|13538.8|512
1592397900000|2020-06-17 12:45:00|13542.7|13541.4|13537.4|13536.1|13544.4|13543.1|13537.2|13535.6|456
1592398200000|2020-06-17 12:50:00|13537.5|13536.2|13546.3|13545|13546.5|13545.1|13537.5|13536.2|506
1592398500000|2020-06-17 12:55:00|13546.4|13545.1|13550|13548.7|13556.3|13555|13546|13544.3|586
1592398800000|2020-06-17 13:00:00|13550.1|13548.8|13545.5|13544.2|13550.2|13548.9|13544|13542.5|509
1592399100000|2020-06-17 13:05:00|13545.6|13544.3|13547.5|13546.2|13548.1|13546.8|13538.4|13536.8|562
1592399400000|2020-06-17 13:10:00|13547.6|13546.3|13542.2|13540.9|13549|13547.2|13541.8|13540.3|473
1592399700000|2020-06-17 13:15:00|13542.1|13540.8|13535.5|13534.2|13547.1|13545.1|13535.2|13533.9|501
1592400000000|2020-06-17 13:20:00|13535.6|13534.3|13533.2|13531.9|13536.3|13535|13529.9|13528.2|500
1592400300000|2020-06-17 13:25:00|13533.3|13532|13529|13527.7|13534.2|13532.5|13528|13526.3|376
1592400600000|2020-06-17 13:30:00|13529.1|13527|13543.6|13541.5|13544.6|13543|13529.1|13527|477
1592400900000|2020-06-17 13:35:00|13543.7|13541.6|13547.6|13546.3|13552.9|13551.6|13540.9|13539.6|432
1592401200000|2020-06-17 13:40:00|13547.8|13546.5|13550.2|13548.9|13551.2|13549.9|13546.7|13544.6|404
1592401500000|2020-06-17 13:45:00|13550.1|13548.8|13545.6|13543.5|13555.7|13554.2|13545.2|13543.1|350
1592401800000|2020-06-17 13:50:00|13545.7|13543.6|13549.5|13548.2|13551.6|13549.5|13542.1|13540.3|400
1592402100000|2020-06-17 13:55:00|13549.2|13547.9|13563.2|13561.9|13568.6|13567.2|13549.2|13547.9|435
1592402400000|2020-06-17 14:00:00|13563.3|13562|13570.3|13569|13573.4|13571.9|13563.2|13561.9|454
1592402700000|2020-06-17 14:05:00|13570.2|13568.9|13561.2|13559.9|13571.1|13569.8|13560.3|13558.6|484
1592403000000|2020-06-17 14:10:00|13561|13559.7|13572.9|13570.8|13573.3|13572|13561|13559.7|730
1592403300000|2020-06-17 14:15:00|13572.4|13571.1|13574.3|13572.2|13579.1|13577|13561.8|13560.3|827
1592403600000|2020-06-17 14:20:00|13573.8|13571.7|13584.3|13582.2|13585|13582.9|13570.1|13568.1|991
1592403900000|2020-06-17 14:25:00|13584.2|13582.1|13594.8|13592.3|13594.8|13592.3|13582.4|13580.7|888
1592404200000|2020-06-17 14:30:00|13594.9|13590.7|13581.9|13579.8|13595.7|13593.6|13580.7|13578.7|954
1592404500000|2020-06-17 14:35:00|13581.8|13579.7|13573.2|13571.9|13583.7|13582.2|13571.5|13570|875
1592404800000|2020-06-17 14:40:00|13572.9|13571.6|13566.4|13565.1|13577.5|13575.9|13566.1|13564.3|795
1592405100000|2020-06-17 14:45:00|13566.5|13565.2|13562.3|13560.2|13568.2|13566.6|13558.7|13556.9|729
1592405400000|2020-06-17 14:50:00|13562.4|13560.3|13550.3|13548.2|13563|13561.1|13548.6|13546.5|783
1592405700000|2020-06-17 14:55:00|13549.6|13548.3|13557.3|13556|13558.1|13556.6|13543|13541.1|837
1592406000000|2020-06-17 15:00:00|13558.1|13555.7|13558.8|13556.7|13561.6|13559.9|13553.9|13552.6|730
1592406300000|2020-06-17 15:05:00|13558.1|13556.8|13557.8|13556.5|13561.6|13559.9|13553.4|13551.3|651
1592406600000|2020-06-17 15:10:00|13558.1|13556|13558.2|13556.9|13562.2|13560.6|13550.1|13548.2|683
1592406900000|2020-06-17 15:15:00|13558.1|13556.8|13555.9|13554.6|13559.7|13558.1|13554.3|13553|601
1592407200000|2020-06-17 15:20:00|13555.8|13554.5|13562.3|13561|13562.6|13561.3|13555.1|13553.8|601
1592407500000|2020-06-17 15:25:00|13562.2|13560.9|13563|13561.7|13567|13565.4|13560.9|13559.6|522
1592407800000|2020-06-17 15:30:00|13563.1|13561.8|13565.3|13564|13566.7|13565|13560.1|13558.6|628
1592408100000|2020-06-17 15:35:00|13565.2|13563.9|13562|13560.7|13566.9|13565.4|13560.5|13559.2|551
1592408400000|2020-06-17 15:40:00|13562.1|13560.8|13562.5|13561.2|13565.9|13564.5|13561.8|13560.1|429
1592408700000|2020-06-17 15:45:00|13562.6|13561.3|13561.2|13559.9|13563.4|13562.1|13559.4|13557.8|417
1592409000000|2020-06-17 15:50:00|13561.5|13560.2|13567.4|13566.1|13568.5|13567.2|13558.3|13557|601
1592409300000|2020-06-17 15:55:00|13567.5|13566.2|13571.8|13569.7|13571.8|13570.1|13566.6|13564.8|518
1592409600000|2020-06-17 16:00:00|13571.7|13569.6|13572.7|13570.6|13572.9|13571.2|13567.8|13566.4|449
1592409900000|2020-06-17 16:05:00|13572.4|13571.1|13570.8|13569.5|13573.6|13571.8|13569.8|13568.1|455
1592410200000|2020-06-17 16:10:00|13571.3|13569.2|13571.5|13569.4|13574.3|13572.8|13569.6|13568.3|519
1592410500000|2020-06-17 16:15:00|13571.6|13569.5|13570.9|13568.8|13573.2|13571.8|13570.1|13568.4|519
1592410800000|2020-06-17 16:20:00|13570.8|13568.7|13563.3|13561.2|13573.9|13572.1|13561|13559.3|477
1592411100000|2020-06-17 16:25:00|13562.9|13561.6|13560.2|13558.9|13564.1|13562.8|13560|13558.5|505
1592411400000|2020-06-17 16:30:00|13560|13558.7|13551.7|13549.6|13560.1|13558.7|13550.8|13549.1|547
1592411700000|2020-06-17 16:35:00|13551.6|13549.5|13557.5|13556.2|13560|13558.1|13551.3|13549.5|448
1592412000000|2020-06-17 16:40:00|13557.9|13555.8|13559.1|13557.8|13564.3|13562.7|13557.5|13555.8|420
1592412300000|2020-06-17 16:45:00|13559|13557.7|13557.6|13556.3|13560.7|13559.4|13556.8|13555.3|444
1592412600000|2020-06-17 16:50:00|13558.2|13556.1|13559.6|13557.5|13560.8|13558.9|13556.4|13554.5|445
1592412900000|2020-06-17 16:55:00|13559.5|13557.4|13556.9|13555.6|13560|13558.7|13553.9|13552.2|457
1592413200000|2020-06-17 17:00:00|13557|13555.7|13552.3|13551|13557|13555.7|13552.3|13550.5|332
1592413500000|2020-06-17 17:05:00|13552.2|13550.9|13558.3|13556.2|13558.3|13556.6|13551.8|13550.5|404
1592413800000|2020-06-17 17:10:00|13558|13555.9|13556|13554.7|13558.4|13557.1|13555.1|13553.4|397
1592414100000|2020-06-17 17:15:00|13555.7|13554.4|13555.5|13554.2|13558.2|13556.5|13554.8|13553.2|297
1592414400000|2020-06-17 17:20:00|13555.4|13554.1|13553.9|13551.8|13556|13554.2|13553|13551.3|389
1592414700000|2020-06-17 17:25:00|13554|13551.9|13553.2|13551.1|13555.4|13553.7|13551.8|13550.2|477
1592415000000|2020-06-17 17:30:00|13553.3|13551.2|13549.4|13548.1|13553.9|13551.9|13548.3|13546.6|456
1592415300000|2020-06-17 17:35:00|13549.8|13547.7|13544.8|13542.7|13551.3|13549.7|13544.1|13542.6|378
1592415600000|2020-06-17 17:40:00|13544.7|13542.6|13544.9|13543.6|13546.7|13545.1|13543.3|13542|365
1592415900000|2020-06-17 17:45:00|13545.1|13543.8|13545.3|13544|13547.2|13545.5|13544.1|13542.4|335
1592416200000|2020-06-17 17:50:00|13545.2|13543.9|13545.9|13543.8|13547.1|13545.4|13541.8|13540.2|453
1592416500000|2020-06-17 17:55:00|13545.7|13543.6|13547.9|13546.6|13548.4|13546.7|13544.6|13543|405
1592416800000|2020-06-17 18:00:00|13548|13546.7|13551.3|13550|13552.5|13550.5|13547.2|13545.4|472
1592417100000|2020-06-17 18:05:00|13551.2|13549.9|13549.7|13547.6|13551.7|13550|13547.6|13545.8|348
1592417400000|2020-06-17 18:10:00|13549.6|13547.5|13549.6|13547.5|13552|13550.2|13548.6|13546.6|484
1592417700000|2020-06-17 18:15:00|13550|13547.9|13550.4|13548.3|13551.5|13549.9|13548.9|13547.1|483
1592418000000|2020-06-17 18:20:00|13550.3|13548.2|13553.8|13552.5|13554.6|13553|13548.2|13546.7|438
1592418300000|2020-06-17 18:25:00|13554.2|13552.1|13555.3|13554|13556.9|13555.4|13553.4|13552|509
1592418600000|2020-06-17 18:30:00|13555.4|13554.1|13556.6|13555.3|13557.5|13556.2|13554.2|13552.9|273
1592418900000|2020-06-17 18:35:00|13556.5|13555.2|13556.7|13555.4|13557.5|13556.2|13555.3|13553.6|233
1592419200000|2020-06-17 18:40:00|13556.6|13555.3|13557.9|13555.8|13558.9|13557.2|13554.6|13553.1|418
1592419500000|2020-06-17 18:45:00|13558.1|13556|13556.6|13555.3|13559.7|13558.1|13555.9|13554.6|379
1592419800000|2020-06-17 18:50:00|13556.7|13555.4|13559.7|13558.4|13561.1|13559.4|13553.5|13552.2|402
1592420100000|2020-06-17 18:55:00|13560.1|13558|13564.9|13563.6|13566.9|13565.6|13558.3|13556.7|508
1592420400000|2020-06-17 19:00:00|13565.4|13563.3|13565.4|13564.1|13569.4|13567.4|13563.2|13561.1|685
1592420700000|2020-06-17 19:05:00|13565|13563.3|13563.3|13561.2|13566.6|13565.3|13561.1|13559.5|551
1592421000000|2020-06-17 19:10:00|13563.1|13561|13564.8|13563.5|13568.8|13567.2|13562|13560.3|543
1592421300000|2020-06-17 19:15:00|13564.7|13563.4|13564.8|13562.7|13567.1|13565.5|13561.8|13560|512
1592421600000|2020-06-17 19:20:00|13564.9|13562.8|13570.2|13568.1|13571.3|13570|13564|13562.2|532
1592421900000|2020-06-17 19:25:00|13570.4|13568.3|13571.9|13569.8|13574.8|13573.4|13568.5|13567|639
1592422200000|2020-06-17 19:30:00|13571.8|13569.7|13567.3|13566|13575.1|13573.4|13567.2|13565.9|553
1592422500000|2020-06-17 19:35:00|13567.7|13565.6|13566.7|13565.4|13569.6|13568.3|13564.5|13562.9|553
1592422800000|2020-06-17 19:40:00|13567.1|13565|13577.7|13575.6|13578.5|13576.4|13567|13565|605
1592423100000|2020-06-17 19:45:00|13577.8|13575.7|13579.9|13577.8|13580.4|13578.6|13574|13572.4|580
1592423400000|2020-06-17 19:50:00|13580|13577.9|13571.4|13569.3|13580.4|13578.3|13571.2|13569.3|640
1592423700000|2020-06-17 19:55:00|13571.5|13569.4|13569.2|13567.9|13573.3|13572|13568.4|13566.9|592
1592424000000|2020-06-17 20:00:00|13569.1|13567.8|13566.9|13564.8|13570.7|13569|13566.5|13564.6|470
1592424300000|2020-06-17 20:05:00|13567|13564.9|13570.3|13568.2|13572|13569.9|13562.1|13560|364
1592424600000|2020-06-17 20:10:00|13570.2|13568.1|13577.9|13575.8|13578.7|13576.6|13570.1|13568|365
1592424900000|2020-06-17 20:15:00|13577.8|13575.7|13575.5|13573.4|13578|13575.9|13574.6|13572.7|197
1592425200000|2020-06-17 20:20:00|13575.4|13573.3|13574.9|13572.8|13577|13574.9|13573.6|13571.5|263
1592425500000|2020-06-17 20:25:00|13574.8|13572.7|13571.7|13569.6|13575.6|13573.8|13570.8|13568.7|210
1592425800000|2020-06-17 20:30:00|13571.6|13569.5|13569.7|13568.4|13573.2|13571.1|13569.6|13567.8|184
1592426100000|2020-06-17 20:35:00|13569.6|13568.3|13569.9|13567.8|13571.8|13569.7|13568.6|13566.8|188
1592426400000|2020-06-17 20:40:00|13569.8|13567.7|13564.6|13562.5|13571.5|13569.7|13563.8|13561.7|220
1592426700000|2020-06-17 20:45:00|13564.7|13562.6|13563.7|13561.6|13565.2|13563.1|13563.6|13561.5|134
1592427000000|2020-06-17 20:50:00|13563.6|13561.5|13565|13562.9|13566.5|13564.4|13561.3|13559.2|196
1592427300000|2020-06-17 20:55:00|13564.6|13562.5|13566.1|13563.5|13566.2|13564|13564|13561.9|247
1592427600000|2020-06-17 21:00:00|13567.1|13563.7|13572.8|13565.8|13574|13569.5|13567.1|13563.4|68
1592427900000|2020-06-17 21:05:00|13571.7|13565.3|13573.6|13566.6|13574.6|13567.7|13570.7|13565.2|159
1592428200000|2020-06-17 21:10:00|13572.6|13565.6|13567|13561.4|13574.5|13567.8|13565|13558|357
1592428500000|2020-06-17 21:15:00|13566.8|13561.5|13564.8|13557.8|13567.6|13562.7|13563.9|13556.9|327
1592428800000|2020-06-17 21:20:00|13564.9|13557.9|13567|13560|13567.4|13560.4|13562.1|13556|352
1592429100000|2020-06-17 21:25:00|13567.3|13560.3|13568.8|13562.5|13573.1|13568.1|13566.9|13559.9|230
1592429400000|2020-06-17 21:30:00|13568|13563.3|13568.8|13561.8|13569.5|13565|13567.8|13561.4|120
1592429700000|2020-06-17 21:35:00|13569.2|13562.2|13568.7|13561.7|13569.6|13562.6|13568.2|13561.3|111
1592430000000|2020-06-17 21:40:00|13569.3|13562.3|13566.8|13560.9|13569.3|13563.3|13565.9|13560.9|170
1592430300000|2020-06-17 21:45:00|13566.7|13561|13566.9|13562.1|13567.8|13563|13565.9|13560|139
1592430600000|2020-06-17 21:50:00|13567.3|13561.8|13567.7|13561.7|13568.1|13563.3|13565.9|13561.2|140
1592430900000|2020-06-17 21:55:00|13568|13561.6|13566.7|13562.6|13568.4|13563.4|13565.9|13561.2|135
1592431200000|2020-06-17 22:00:00|13566.8|13562|13567|13563.2|13567.6|13564|13565.2|13560.6|312
1592431500000|2020-06-17 22:05:00|13567.1|13563.5|13568.1|13565.4|13569.2|13566.7|13566.9|13563.3|342
1592431800000|2020-06-17 22:10:00|13568.2|13565.7|13564.7|13562.6|13568.2|13565.7|13563.9|13561.8|345
1592432100000|2020-06-17 22:15:00|13564.6|13562.5|13565.9|13563.8|13568.3|13566.2|13564.2|13562.1|291
1592432400000|2020-06-17 22:20:00|13565.8|13563.7|13566.7|13564.6|13567.3|13565.2|13565.7|13563.6|154
1592432700000|2020-06-17 22:25:00|13566.8|13564.7|13565.6|13563.5|13567.2|13565.1|13565.1|13563|149
1592433000000|2020-06-17 22:30:00|13565.8|13563.7|13557.7|13555.6|13565.8|13563.7|13557.7|13555.6|243
1592433300000|2020-06-17 22:35:00|13557.8|13555.7|13557.9|13555.8|13560.2|13558.1|13557.5|13555.4|205
1592433600000|2020-06-17 22:40:00|13557.8|13555.7|13558.2|13555.7|13560.8|13558.7|13557.7|13555.4|224
1592433900000|2020-06-17 22:45:00|13557.8|13554.9|13563.2|13561.1|13563.4|13561.3|13557.2|13554.6|236
1592434200000|2020-06-17 22:50:00|13563.3|13561.2|13563.1|13561|13563.7|13561.6|13562.9|13560.8|121
1592434500000|2020-06-17 22:55:00|13563|13560.9|13566.6|13564.5|13566.8|13564.7|13562.9|13560.8|156
1592434800000|2020-06-17 23:00:00|13566.7|13564.6|13569|13566.9|13569.4|13567.3|13563|13561|319
1592435100000|2020-06-17 23:05:00|13568.9|13566.8|13567.8|13565.7|13569.6|13567.5|13566.3|13564.4|351
1592435400000|2020-06-17 23:10:00|13567.9|13565.8|13566.6|13564.5|13568.4|13566.3|13565.4|13563.3|296
1592435700000|2020-06-17 23:15:00|13566.7|13564.6|13566.7|13564.6|13567.5|13565.4|13565.7|13563.6|246
1592436000000|2020-06-17 23:20:00|13567.5|13565.4|13574.4|13572.3|13576.8|13574.7|13567.5|13565.4|465
1592436300000|2020-06-17 23:25:00|13574.5|13572.4|13575.8|13573.7|13576.8|13574.7|13574.2|13572.1|383
1592436600000|2020-06-17 23:30:00|13575.9|13573.8|13577.2|13575.1|13578.9|13577.1|13575.6|13573.7|344
1592436900000|2020-06-17 23:35:00|13577.1|13575|13573.9|13571.8|13577.3|13575.2|13573.7|13571.6|293
1592437200000|2020-06-17 23:40:00|13574|13571.9|13579.2|13577.1|13581|13579.1|13574|13571.9|377
1592437500000|2020-06-17 23:45:00|13579.1|13577|13578.4|13576.3|13580.6|13578.6|13578.2|13576.1|287
1592437800000|2020-06-17 23:50:00|13578.5|13576.4|13578.1|13576|13580.8|13578.7|13577.6|13575.8|262
1592438100000|2020-06-17 23:55:00|13578|13575.9|13579.6|13577.5|13579.7|13577.6|13576.3|13574.2|242
1592438400000|2020-06-18 00:00:00|13579.5|13577.4|13581.6|13579.5|13581.7|13579.8|13573|13571.3|581
1592438700000|2020-06-18 00:05:00|13581.4|13579.3|13578.6|13577.3|13585.5|13583.4|13578.5|13576.9|550
1592439000000|2020-06-18 00:10:00|13578.9|13577.6|13586.5|13584.4|13586.9|13585|13578.2|13576.5|462
1592439300000|2020-06-18 00:15:00|13586.6|13584.5|13587|13585.7|13588.7|13586.9|13584|13581.9|546
1592439600000|2020-06-18 00:20:00|13586.9|13584.8|13577.7|13575.6|13586.9|13585.1|13576.9|13574.8|479
1592439900000|2020-06-18 00:25:00|13577.6|13575.5|13578.3|13576.2|13578.6|13576.8|13570.9|13569.2|541
1592440200000|2020-06-18 00:30:00|13578.1|13576|13578.6|13577.3|13583.4|13581.7|13577.4|13575.8|497
1592440500000|2020-06-18 00:35:00|13578.7|13577.4|13577.4|13575.3|13580.4|13579|13576.6|13575.3|404
1592440800000|2020-06-18 00:40:00|13577.2|13575.1|13579.7|13577.6|13581.4|13579.3|13576.1|13574.3|416
1592441100000|2020-06-18 00:45:00|13579.6|13577.5|13580.1|13578.8|13583.9|13582|13578.5|13576.8|386
1592441400000|2020-06-18 00:50:00|13580.9|13578.9|13580.7|13579.4|13582.1|13580.4|13579.2|13577.6|376
1592441700000|2020-06-18 00:55:00|13581.1|13579.8|13583.5|13581.4|13584.3|13582.7|13580.8|13579.4|334
1592442000000|2020-06-18 01:00:00|13583.4|13581.3|13577.1|13575.8|13584.5|13582.4|13576.9|13575.5|416
1592442300000|2020-06-18 01:05:00|13577|13575.7|13575.1|13573|13578.2|13576.6|13574.6|13572.5|349
1592442600000|2020-06-18 01:10:00|13575.2|13573.1|13573|13570.9|13575.8|13574|13572|13570.4|309
1592442900000|2020-06-18 01:15:00|13572.9|13570.8|13570.9|13568.8|13573.1|13571|13568.2|13566.1|491
1592443200000|2020-06-18 01:20:00|13570.6|13569.3|13586.2|13584.1|13589.3|13587.2|13570.3|13569|504
1592443500000|2020-06-18 01:25:00|13586.3|13584.2|13583|13580.9|13589.5|13587.8|13582.3|13580.1|391
1592443800000|2020-06-18 01:30:00|13583.3|13581.2|13600.6|13598.5|13602.1|13600|13583.3|13581.2|809
1592444100000|2020-06-18 01:35:00|13600.5|13598.4|13601.5|13599.4|13607.7|13605.6|13597.6|13595.5|665
1592444400000|2020-06-18 01:40:00|13601.4|13599.3|13604.4|13602.3|13610.1|13608|13601.1|13599|668
1592444700000|2020-06-18 01:45:00|13604.3|13602.2|13598.7|13596.6|13605.6|13603.9|13597.5|13595.4|540
1592445000000|2020-06-18 01:50:00|13598.5|13596.4|13600.1|13598|13604.8|13602.7|13598.4|13596.3|477
1592445300000|2020-06-18 01:55:00|13600|13597.9|13594|13591.9|13601.8|13599.9|13593.3|13591.7|479
1592445600000|2020-06-18 02:00:00|13593.7|13591.6|13600.1|13598|13601.5|13599.8|13591.4|13589.7|489
1592445900000|2020-06-18 02:05:00|13599.8|13598.5|13595.9|13593.8|13601.8|13599.7|13594.6|13592.5|443
1592446200000|2020-06-18 02:10:00|13596|13593.9|13595.1|13593|13600.2|13598.1|13594.4|13592.7|442
1592446500000|2020-06-18 02:15:00|13595.2|13593.1|13592.3|13591|13595.9|13593.8|13591.5|13589.8|492
1592446800000|2020-06-18 02:20:00|13592.5|13591.2|13593.2|13591.1|13594.2|13592.3|13590.3|13588.6|472
1592447100000|2020-06-18 02:25:00|13593.1|13591|13592.5|13590.4|13595.8|13593.7|13590.9|13588.8|382
1592447400000|2020-06-18 02:30:00|13592.1|13590|13590.8|13589.5|13593.5|13591.7|13589.1|13587.2|437
1592447700000|2020-06-18 02:35:00|13590.7|13589.4|13592.3|13590.2|13593.6|13591.7|13590.4|13588.7|342
1592448000000|2020-06-18 02:40:00|13591.9|13590.6|13587.9|13586.6|13592.3|13590.6|13586.5|13584.8|393
1592448300000|2020-06-18 02:45:00|13587.8|13586.5|13592.1|13590|13592.5|13590.5|13587.2|13585.4|412
1592448600000|2020-06-18 02:50:00|13591.6|13590.3|13590.5|13588.4|13592.8|13591.3|13588.3|13587|468
1592448900000|2020-06-18 02:55:00|13590.6|13589.3|13587.2|13585.9|13591.3|13589.5|13586.2|13584.7|407
1592449200000|2020-06-18 03:00:00|13587|13585.7|13582.8|13581.5|13587.6|13586.2|13581.1|13579.6|475
1592449500000|2020-06-18 03:05:00|13582.9|13581.6|13583.8|13582.5|13584.6|13583.3|13582.5|13580.8|440
1592449800000|2020-06-18 03:10:00|13583.7|13582.4|13574.8|13572.7|13584.1|13582.4|13572.1|13570|548
1592450100000|2020-06-18 03:15:00|13574.7|13572.6|13571.6|13570.3|13576.8|13574.7|13571.2|13569.7|420
1592450400000|2020-06-18 03:20:00|13571.9|13569.8|13570.9|13568.8|13573.6|13572|13570.2|13568.2|348
1592450700000|2020-06-18 03:25:00|13570.8|13568.7|13569.8|13567.7|13572.9|13571.2|13568|13565.9|422
1592451000000|2020-06-18 03:30:00|13569.9|13567.8|13571.5|13569.4|13571.7|13569.9|13566.5|13564.4|380
1592451300000|2020-06-18 03:35:00|13571.6|13569.5|13570|13567.9|13572|13569.9|13568|13565.9|346
1592451600000|2020-06-18 03:40:00|13569.7|13567.6|13565.8|13563.7|13572.1|13570|13565.6|13563.5|281
1592451900000|2020-06-18 03:45:00|13565.7|13563.6|13569.6|13567.5|13569.6|13567.9|13564|13562.7|398
1592452200000|2020-06-18 03:50:00|13569.5|13567.4|13564.7|13562.6|13571|13569.2|13563.5|13561.6|389
1592452500000|2020-06-18 03:55:00|13564.8|13562.7|13565.8|13563.7|13566.4|13564.6|13561.7|13560.1|391
1592452800000|2020-06-18 04:00:00|13565.6|13563.5|13565.7|13564.4|13567.1|13565.4|13563.5|13561.8|367
1592453100000|2020-06-18 04:05:00|13565.8|13564.5|13566.8|13564.7|13568.6|13566.9|13564.6|13562.9|384
1592453400000|2020-06-18 04:10:00|13566.7|13564.6|13568.5|13566.4|13569|13567.4|13566.4|13564.4|312
1592453700000|2020-06-18 04:15:00|13568.1|13566.8|13566.9|13564.8|13569.6|13567.8|13565.8|13564.1|277
1592454000000|2020-06-18 04:20:00|13567|13564.9|13568.5|13566.4|13569.9|13568|13566|13564|274
1592454300000|2020-06-18 04:25:00|13568.4|13566.3|13569.9|13567.8|13571|13569.2|13568.2|13566.1|329
1592454600000|2020-06-18 04:30:00|13569.3|13568|13571.3|13570|13573.1|13571|13569.3|13567.5|394
1592454900000|2020-06-18 04:35:00|13572|13569.9|13569.3|13567.2|13572|13570.1|13567.6|13566.2|314
1592455200000|2020-06-18 04:40:00|13569.1|13567|13566.6|13564.5|13569.1|13567.1|13565.3|13563.7|305
1592455500000|2020-06-18 04:45:00|13566.5|13565.2|13562.4|13561.1|13568|13566.4|13562.4|13560.6|359
1592455800000|2020-06-18 04:50:00|13562.9|13560.8|13559.6|13557.5|13563|13560.9|13557.2|13555.5|481
1592456100000|2020-06-18 04:55:00|13559.7|13557.6|13562.3|13561|13562.8|13561.2|13558.4|13556.3|262
1592456400000|2020-06-18 05:00:00|13563.1|13561.8|13561.1|13559|13563.8|13562.1|13558.1|13556.4|395
1592456700000|2020-06-18 05:05:00|13561|13558.9|13563.9|13561.8|13564|13562.2|13560.5|13558.9|302
1592457000000|2020-06-18 05:10:00|13563.5|13562.2|13559.8|13557.7|13564.7|13563.3|13559.1|13557.4|339
1592457300000|2020-06-18 05:15:00|13559.4|13558.1|13559.3|13558|13560.2|13558.4|13557.9|13556.4|302
1592457600000|2020-06-18 05:20:00|13559.2|13557.9|13561.8|13559.7|13563.6|13561.7|13558.8|13556.8|332
1592457900000|2020-06-18 05:25:00|13561.5|13560.2|13564.8|13562.7|13566.5|13564.8|13561.3|13559.7|365
1592458200000|2020-06-18 05:30:00|13564.9|13562.8|13563.9|13561.8|13564.9|13563.1|13562.4|13560.7|398
1592458500000|2020-06-18 05:35:00|13563.8|13561.7|13566.7|13565.4|13569|13567.3|13562.6|13561.3|390
1592458800000|2020-06-18 05:40:00|13566.6|13565.3|13569|13566.9|13569|13567|13563.6|13561.9|367
1592459100000|2020-06-18 05:45:00|13568.6|13567.3|13572.3|13571|13572.8|13571.5|13566.8|13565.2|405
1592459400000|2020-06-18 05:50:00|13572.4|13571.1|13568.2|13566.9|13573|13571.4|13567.6|13565.8|375
1592459700000|2020-06-18 05:55:00|13568.6|13566.5|13568|13565.9|13570.7|13569|13567.4|13565.6|370
1592460000000|2020-06-18 06:00:00|13568.1|13566|13570.5|13568.4|13572.9|13570.8|13563.9|13562.3|632
1592460300000|2020-06-18 06:05:00|13570.6|13568.5|13578.5|13576.4|13578.6|13576.5|13568.3|13566.6|550
1592460600000|2020-06-18 06:10:00|13578.6|13576.5|13576.3|13574.2|13579.9|13578.2|13574.8|13572.7|473
1592460900000|2020-06-18 06:15:00|13576.4|13574.3|13572.2|13570.1|13578.6|13577|13572.2|13570.1|371
1592461200000|2020-06-18 06:20:00|13572.3|13570.2|13565.9|13563.8|13572.3|13570.2|13565.7|13563.6|370
1592461500000|2020-06-18 06:25:00|13565.8|13563.7|13559.1|13557.8|13566.1|13564.4|13559.1|13557.8|456
1592461800000|2020-06-18 06:30:00|13559.6|13557.5|13554.3|13552.2|13559.6|13558.2|13546.9|13544.8|561
1592462100000|2020-06-18 06:35:00|13554|13552.7|13554.9|13553.6|13555.3|13554|13551.3|13549.2|496
1592462400000|2020-06-18 06:40:00|13555|13553.7|13555.9|13553.8|13558|13556.6|13553.7|13551.9|393
1592462700000|2020-06-18 06:45:00|13555.6|13554.3|13556.7|13554.6|13558.4|13556.3|13554.5|13552.7|421
1592463000000|2020-06-18 06:50:00|13556.8|13554.7|13556.2|13554.9|13559.1|13557.5|13554.5|13552.9|369
1592463300000|2020-06-18 06:55:00|13555.7|13554.4|13555.4|13554.1|13557.4|13556|13551.3|13549.7|353
1592463600000|2020-06-18 07:00:00|13555.2|13553.9|13559.4|13557.3|13562.4|13560.3|13553.9|13552.6|562
1592463900000|2020-06-18 07:05:00|13559.5|13557.4|13561.7|13560.4|13562.3|13560.7|13557.2|13555.8|543
1592464200000|2020-06-18 07:10:00|13561.9|13559.8|13555.8|13554.5|13563.9|13562.6|13555.3|13553.6|620
1592464500000|2020-06-18 07:15:00|13555.6|13554.3|13556.6|13555.3|13558.5|13556.8|13551.9|13550.3|592
1592464800000|2020-06-18 07:20:00|13556.7|13555.4|13567.7|13565.6|13570.3|13568.3|13556.2|13554.5|599
1592465100000|2020-06-18 07:25:00|13567.6|13565.5|13566.5|13564.4|13571.4|13569.3|13560.8|13559.2|607
1592465400000|2020-06-18 07:30:00|13566.4|13564.3|13568.3|13566.2|13568.7|13567.1|13563|13561.2|625
1592465700000|2020-06-18 07:35:00|13567.8|13566.5|13564.7|13563.4|13568.2|13566.7|13563.7|13562.1|555
1592466000000|2020-06-18 07:40:00|13564.9|13563.6|13565.7|13563.6|13567.1|13565.7|13562|13560.7|606
1592466300000|2020-06-18 07:45:00|13565.8|13563.7|13562.1|13560.8|13565.8|13563.9|13559.2|13557.3|486
1592466600000|2020-06-18 07:50:00|13562|13560.7|13555.7|13553.6|13562.5|13560.9|13554.9|13553.3|452
1592466900000|2020-06-18 07:55:00|13555.6|13553.5|13553|13550.9|13557.8|13555.8|13552.1|13550.6|546
1592467200000|2020-06-18 08:00:00|13553.1|13551|13551.7|13550.4|13559.1|13557|13551.6|13550|462
1592467500000|2020-06-18 08:05:00|13552.2|13550.1|13547.6|13545.5|13553.6|13551.5|13542.9|13541.1|579
1592467800000|2020-06-18 08:10:00|13547.7|13545.6|13554.8|13552.7|13555.8|13553.7|13546.5|13544.9|478
1592468100000|2020-06-18 08:15:00|13554.7|13552.6|13553.7|13551.6|13556.7|13555.1|13552|13549.9|501
1592468400000|2020-06-18 08:20:00|13553.8|13551.7|13550.1|13548|13556.1|13554.5|13548.2|13546.1|493
1592468700000|2020-06-18 08:25:00|13550.2|13548.1|13552.2|13550.1|13552.2|13550.1|13544.4|13542.7|548
1592469000000|2020-06-18 08:30:00|13551.6|13549.5|13539|13537.7|13552.9|13550.8|13538|13536.3|614
1592469300000|2020-06-18 08:35:00|13538.9|13537.6|13534.7|13532.6|13539.4|13537.8|13526.9|13525.2|797
1592469600000|2020-06-18 08:40:00|13534.5|13532.4|13534.8|13532.7|13537.9|13536.2|13531.1|13529|615
1592469900000|2020-06-18 08:45:00|13534.9|13532.8|13531.6|13530.3|13535|13532.9|13529.9|13527.9|576
1592470200000|2020-06-18 08:50:00|13531.7|13529.6|13532.7|13530.6|13535.1|13533|13528.9|13526.8|591
1592470500000|2020-06-18 08:55:00|13532.6|13530.5|13532.7|13530.6|13536.3|13534.2|13530.8|13529.1|579
1592470800000|2020-06-18 09:00:00|13532.6|13530.5|13539.9|13538.6|13540.7|13539|13530.8|13529.5|642
1592471100000|2020-06-18 09:05:00|13540|13537.9|13540.1|13538|13543|13541.5|13537.6|13536|613
1592471400000|2020-06-18 09:10:00|13540|13537.9|13535.9|13533.8|13543.4|13541.3|13535.2|13533.2|514
1592471700000|2020-06-18 09:15:00|13536.1|13534|13526.5|13525.2|13538.1|13536|13525.4|13523.4|462
1592472000000|2020-06-18 09:20:00|13526.4|13525.1|13527.7|13525.6|13529|13527.2|13525.3|13523.3|418
1592472300000|2020-06-18 09:25:00|13527.9|13525.8|13532.9|13530.8|13534.5|13532.8|13527.9|13525.8|489
1592472600000|2020-06-18 09:30:00|13533.1|13531|13532.2|13530.9|13533.9|13532.2|13522.6|13520.5|654
1592472900000|2020-06-18 09:35:00|13532.6|13530.5|13544.4|13542.3|13547|13544.9|13531.5|13529.5|620
1592473200000|2020-06-18 09:40:00|13545.1|13543|13541.4|13539.3|13545.4|13543.3|13538.3|13536.2|588
1592473500000|2020-06-18 09:45:00|13541.3|13539.2|13535.2|13533.1|13541.8|13539.7|13534.2|13532.6|540
1592473800000|2020-06-18 09:50:00|13535.3|13533.2|13542.1|13540|13543.9|13542.5|13531.7|13530.2|632
1592474100000|2020-06-18 09:55:00|13542|13539.9|13540.7|13538.6|13546.4|13544.7|13539.2|13537.1|523
1592474400000|2020-06-18 10:00:00|13540.8|13538.7|13548|13545.9|13551.9|13550.2|13540.2|13538.4|579
1592474700000|2020-06-18 10:05:00|13548.1|13546|13551.6|13549.5|13552.9|13551.3|13545.1|13543.7|560
1592475000000|2020-06-18 10:10:00|13551.5|13549.4|13549.9|13547.8|13555.3|13554|13549|13547.5|562
1592475300000|2020-06-18 10:15:00|13549.3|13547.2|13547.8|13545.7|13551.4|13549.7|13544|13542.2|490
1592475600000|2020-06-18 10:20:00|13548|13545.9|13551.1|13549|13551.3|13549.8|13545.1|13543.6|465
1592475900000|2020-06-18 10:25:00|13551|13548.9|13547.9|13545.8|13551.1|13549.2|13545.4|13543.8|482
1592476200000|2020-06-18 10:30:00|13547.8|13545.7|13548.3|13547|13550.5|13548.6|13545.1|13543.4|367
1592476500000|2020-06-18 10:35:00|13548|13546.7|13544.6|13543.3|13549.5|13548.2|13543.6|13542.3|360
1592476800000|2020-06-18 10:40:00|13544.7|13543.4|13542.4|13540.3|13546.6|13544.8|13540.4|13539.1|349
1592477100000|2020-06-18 10:45:00|13542.5|13540.4|13537.5|13536.2|13542.6|13540.9|13536.8|13535.1|370
1592477400000|2020-06-18 10:50:00|13537.4|13536.1|13544.2|13542.1|13547|13545.2|13536.8|13535.5|466
1592477700000|2020-06-18 10:55:00|13544.3|13542.2|13542.1|13540|13546.6|13544.9|13540.9|13538.8|330
1592478000000|2020-06-18 11:00:00|13542.7|13540.6|13541.7|13540.4|13545.1|13543.6|13534.7|13532.6|639
1592478300000|2020-06-18 11:05:00|13541.4|13540.1|13545.8|13544.5|13549.8|13548.1|13541.4|13540.1|640
1592478600000|2020-06-18 11:10:00|13545.9|13544.6|13551.3|13550|13553.6|13551.9|13545.2|13543.6|642
1592478900000|2020-06-18 11:15:00|13551.2|13549.9|13547.1|13545|13553.8|13552.1|13545.3|13543.2|624
1592479200000|2020-06-18 11:20:00|13547.3|13545.2|13554.4|13553.1|13555.6|13553.9|13547|13544.9|570
1592479500000|2020-06-18 11:25:00|13554.6|13553.3|13553.7|13551.6|13557|13555.4|13552.8|13551.2|540
1592479800000|2020-06-18 11:30:00|13553.6|13551.5|13557.7|13555.6|13557.7|13556|13550|13548.7|465
1592480100000|2020-06-18 11:35:00|13558|13556.4|13555.1|13553|13563.2|13561.5|13554.6|13552.9|575
1592480400000|2020-06-18 11:40:00|13555.4|13553.3|13555.5|13553.4|13561.9|13560.1|13554.6|13552.9|403
1592480700000|2020-06-18 11:45:00|13555.6|13553.5|13553.2|13551.9|13557.4|13556|13552.6|13550.5|560
1592481000000|2020-06-18 11:50:00|13553.7|13551.6|13555|13553.7|13556.3|13554.7|13552|13550.3|495
1592481300000|2020-06-18 11:55:00|13555.4|13553.3|13554.5|13553.2|13558.6|13556.5|13554|13552.6|517
1592481600000|2020-06-18 12:00:00|13554.6|13553.3|13562.1|13560|13563.9|13562.1|13554|13552.3|773
1592481900000|2020-06-18 12:05:00|13562|13560.7|13562.9|13560.8|13567|13565.4|13561.4|13560.1|707
1592482200000|2020-06-18 12:10:00|13563|13560.9|13561.8|13560.5|13565.6|13563.9|13561.5|13559.9|659
1592482500000|2020-06-18 12:15:00|13561.7|13560.4|13560.7|13558.6|13565|13562.9|13556.8|13554.7|578
1592482800000|2020-06-18 12:20:00|13561.2|13559.1|13565|13563.7|13567.3|13565.7|13560.9|13558.8|533
1592483100000|2020-06-18 12:25:00|13565.1|13563.8|13565.2|13561.7|13566.9|13565.3|13560.9|13559.2|492
1592483400000|2020-06-18 12:30:00|13565.8|13561.9|13574|13571.9|13577.6|13575.5|13564.8|13561.4|798
1592483700000|2020-06-18 12:35:00|13574.1|13572|13568|13566.7|13577|13575.2|13566.4|13565.1|712
1592484000000|2020-06-18 12:40:00|13567.5|13566.2|13568.7|13566.6|13572.6|13570.6|13566.7|13565.1|633
1592484300000|2020-06-18 12:45:00|13568.6|13566.5|13571.7|13570.4|13572.8|13571.4|13565.8|13564.4|594
1592484600000|2020-06-18 12:50:00|13572.1|13570|13576.1|13574.8|13576.1|13574.8|13569.4|13567.7|578
1592484900000|2020-06-18 12:55:00|13576.2|13574.9|13576.1|13574.8|13577.8|13576.5|13574.7|13573.4|508
1592485200000|2020-06-18 13:00:00|13576.5|13575.2|13575.1|13573.8|13579.7|13578.4|13574|13572.7|524
1592485500000|2020-06-18 13:05:00|13575.2|13573.9|13576.7|13575.4|13581.9|13580.3|13575.1|13573.8|567
1592485800000|2020-06-18 13:10:00|13576.9|13575.6|13575.2|13573.9|13578.3|13576.9|13572.3|13570.6|508
1592486100000|2020-06-18 13:15:00|13575|13573.7|13576.7|13575.4|13578.7|13577.4|13574|13572.5|430
1592486400000|2020-06-18 13:20:00|13576.8|13575.5|13582.1|13580.8|13584.2|13582.9|13575.4|13574.1|464
1592486700000|2020-06-18 13:25:00|13581.9|13580.6|13579.6|13577.5|13582.3|13581|13574|13572.4|484
1592487000000|2020-06-18 13:30:00|13578.5|13577.2|13577.8|13576.5|13580.8|13579.2|13572|13570.7|427
1592487300000|2020-06-18 13:35:00|13578.6|13577.3|13572.2|13570.9|13584.5|13583.2|13571.4|13569.9|434
1592487600000|2020-06-18 13:40:00|13572.6|13571.3|13570.3|13569|13574|13572.7|13568.9|13567|389
1592487900000|2020-06-18 13:45:00|13570.2|13568.9|13570|13568.7|13571.7|13570.4|13569.4|13567.9|343
1592488200000|2020-06-18 13:50:00|13570.3|13569|13584|13581.9|13584|13582.3|13569.7|13568.4|365
1592488500000|2020-06-18 13:55:00|13583.9|13581.8|13589.7|13587.6|13595.2|13593.5|13581.9|13580.6|404
1592488800000|2020-06-18 14:00:00|13589.9|13587.5|13579.7|13578.4|13589.9|13587.5|13575.7|13574.1|624
1592489100000|2020-06-18 14:05:00|13579.3|13578|13572|13570.7|13579.7|13578|13570.6|13569.3|599
1592489400000|2020-06-18 14:10:00|13571.9|13570.6|13571.3|13570|13575.5|13574.2|13569.7|13568.4|626
1592489700000|2020-06-18 14:15:00|13571.4|13570.1|13575|13573.7|13577.5|13576.1|13570.4|13569.1|513
1592490000000|2020-06-18 14:20:00|13575.1|13573.8|13584.1|13582.8|13587|13585.2|13571.4|13570.1|682
1592490300000|2020-06-18 14:25:00|13584.4|13582.3|13577.7|13575.6|13587.5|13585.7|13573.6|13572.3|703
1592490600000|2020-06-18 14:30:00|13577.1|13575|13581.7|13580.4|13591.3|13589.2|13574.8|13573.5|860
1592490900000|2020-06-18 14:35:00|13581.4|13580.1|13580.6|13579.3|13582.5|13581.1|13574.1|13572.8|834
1592491200000|2020-06-18 14:40:00|13580.7|13579.4|13574.2|13572.9|13582.8|13581.5|13573.9|13572.3|729
1592491500000|2020-06-18 14:45:00|13574.3|13573|13573.7|13572.4|13577.3|13576|13570.3|13569|627
1592491800000|2020-06-18 14:50:00|13573.5|13572.2|13583.3|13582|13586.3|13584.5|13573.3|13572|699
1592492100000|2020-06-18 14:55:00|13583.4|13582.1|13572.8|13571.5|13585.8|13584.5|13569.8|13567.9|747
1592492400000|2020-06-18 15:00:00|13572.6|13571.3|13570.1|13568.8|13575.5|13574.1|13569.9|13568.6|657
1592492700000|2020-06-18 15:05:00|13570.3|13569|13572.7|13571.4|13574.9|13573.6|13559.9|13557.9|621
1592493000000|2020-06-18 15:10:00|13572.5|13571.2|13567.3|13566|13574.8|13573.5|13566.8|13565.5|565
1592493300000|2020-06-18 15:15:00|13567.1|13565.8|13573.3|13572|13573.4|13572.1|13565.1|13563.8|577
1592493600000|2020-06-18 15:20:00|13573.2|13571.9|13578.1|13576.8|13581.1|13579.8|13573.1|13571.4|558
1592493900000|2020-06-18 15:25:00|13578.2|13576.9|13583.4|13582.1|13584.2|13582.9|13576.2|13574.9|599
1592494200000|2020-06-18 15:30:00|13583.8|13581.7|13582.1|13580.8|13584.5|13583|13578.1|13576.8|519
1592494500000|2020-06-18 15:35:00|13581.9|13580.6|13588.2|13586.9|13589.4|13588.1|13581.8|13580.5|501
1592494800000|2020-06-18 15:40:00|13588.5|13587.2|13588.3|13587|13590.6|13589.3|13585.8|13584.4|564
1592495100000|2020-06-18 15:45:00|13588|13586.7|13584.4|13583.1|13589.1|13587.8|13583.6|13582.3|451
1592495400000|2020-06-18 15:50:00|13584.6|13583.3|13589.5|13588.2|13590.2|13588.9|13583.4|13582.1|522
1592495700000|2020-06-18 15:55:00|13589.6|13588.3|13594.1|13592.8|13595.2|13593.9|13587.8|13586.5|445
1592496000000|2020-06-18 16:00:00|13593.9|13592.6|13597.7|13596.4|13599.6|13598.3|13591.2|13589.9|536
1592496300000|2020-06-18 16:05:00|13597.8|13596.5|13594.1|13592.8|13598.2|13596.9|13592.9|13591.4|443
1592496600000|2020-06-18 16:10:00|13594.6|13593.3|13595.9|13594.6|13596|13594.7|13592.6|13591.3|468
1592496900000|2020-06-18 16:15:00|13595.8|13594.5|13599.7|13598.4|13600|13598.7|13595.3|13594|492
1592497200000|2020-06-18 16:20:00|13600|13598.7|13600.1|13598.8|13600.7|13599.4|13597.6|13596.3|427
1592497500000|2020-06-18 16:25:00|13600|13598.7|13597.5|13596.2|13600.7|13599.4|13596.6|13595.3|376
1592497800000|2020-06-18 16:30:00|13597.4|13596.1|13594.7|13593.4|13597.5|13596.1|13593|13591.7|371
1592498100000|2020-06-18 16:35:00|13594.5|13593.2|13607.5|13606.2|13608.3|13607|13594.4|13593.1|466
1592498400000|2020-06-18 16:40:00|13607.4|13606.1|13612.7|13611.4|13614.4|13613.1|13606.6|13605.3|554
1592498700000|2020-06-18 16:45:00|13612.6|13611.3|13606.8|13605.5|13613.8|13612.5|13606.8|13605.5|417
1592499000000|2020-06-18 16:50:00|13606.9|13605.6|13600.5|13599.2|13608.6|13607.3|13600.4|13599.1|405
1592499300000|2020-06-18 16:55:00|13600.6|13599.3|13609.8|13608.5|13609.9|13608.6|13600.5|13599.2|529
1592499600000|2020-06-18 17:00:00|13609.5|13608.2|13608.7|13607.4|13615|13613.7|13608.6|13607.3|537
1592499900000|2020-06-18 17:05:00|13608.8|13607.5|13605.1|13603.8|13610.1|13608.6|13603.9|13602.6|495
1592500200000|2020-06-18 17:10:00|13605.9|13604.1|13605.2|13603.9|13606.6|13605.3|13603.1|13601.8|382
1592500500000|2020-06-18 17:15:00|13605.1|13603.8|13608.6|13607.3|13609.5|13608.2|13603.9|13602.6|429
1592500800000|2020-06-18 17:20:00|13608.4|13607.1|13612|13610.7|13612.4|13611.1|13607.6|13606.3|487
1592501100000|2020-06-18 17:25:00|13612.4|13611.1|13609.4|13608.1|13613|13611.3|13608.8|13607.2|423
1592501400000|2020-06-18 17:30:00|13609.3|13608|13611.2|13609.9|13612.8|13611.3|13609.3|13608|401
1592501700000|2020-06-18 17:35:00|13611|13609.7|13605.7|13604.4|13611.2|13609.9|13605.2|13603.8|373
1592502000000|2020-06-18 17:40:00|13605.8|13604.5|13603.8|13602.5|13607.3|13606|13603|13601.5|320
1592502300000|2020-06-18 17:45:00|13603.7|13602.4|13602|13600.7|13604.1|13602.8|13600.5|13599.2|304
1592502600000|2020-06-18 17:50:00|13602.2|13600.9|13602|13600.7|13602.5|13601.2|13600|13598.7|440
1592502900000|2020-06-18 17:55:00|13601.8|13600.5|13600.4|13599.1|13602|13600.7|13599.3|13598|374
1592503200000|2020-06-18 18:00:00|13600.2|13598.9|13606|13604.7|13606.2|13604.9|13598.9|13597.6|421
1592503500000|2020-06-18 18:05:00|13606.1|13604.8|13613.8|13612.5|13615.1|13613.8|13605.5|13604.2|415
1592503800000|2020-06-18 18:10:00|13613.6|13612.3|13613.5|13612.2|13614.5|13613.2|13609.2|13607.9|393
1592504100000|2020-06-18 18:15:00|13613.6|13612.3|13613.3|13612|13617.2|13615.7|13612.2|13610.9|486
1592504400000|2020-06-18 18:20:00|13613.2|13611.9|13609.3|13608|13614.5|13613|13609|13607.7|427
1592504700000|2020-06-18 18:25:00|13609.4|13608.1|13613.6|13611.5|13613.6|13611.9|13607.7|13606.4|387
1592505000000|2020-06-18 18:30:00|13613|13611.7|13608.3|13607|13615.7|13614.4|13608.3|13606.8|581
1592505300000|2020-06-18 18:35:00|13608.4|13607.1|13605.9|13603.8|13609.1|13607.4|13604.4|13602.8|410
1592505600000|2020-06-18 18:40:00|13605.4|13604.1|13608.2|13606.9|13610.2|13608.7|13602.7|13601.4|369
1592505900000|2020-06-18 18:45:00|13608.3|13607|13608.9|13606.8|13609.8|13608.1|13606.1|13604.5|399
1592506200000|2020-06-18 18:50:00|13609|13606.9|13603.6|13602.3|13609|13607.2|13603.6|13602.1|354
1592506500000|2020-06-18 18:55:00|13603.7|13602.4|13603.6|13602.3|13606.8|13605.5|13601|13599.7|379
1592506800000|2020-06-18 19:00:00|13603.5|13602.2|13606.8|13605.5|13609.8|13608.2|13603.5|13602.2|576
1592507100000|2020-06-18 19:05:00|13606.9|13605.6|13606.5|13605.2|13610.1|13608.6|13603.4|13601.9|513
1592507400000|2020-06-18 19:10:00|13606.6|13605.3|13611.1|13609|13611.2|13609.3|13606.5|13605|426
1592507700000|2020-06-18 19:15:00|13610.9|13608.8|13603.9|13602.6|13610.9|13609.2|13603.6|13601.9|464
1592508000000|2020-06-18 19:20:00|13603.8|13602.5|13606.6|13604.5|13606.7|13605.4|13603.3|13601.6|454
1592508300000|2020-06-18 19:25:00|13606.7|13604.6|13605.2|13603.9|13607.9|13606.6|13604.3|13603|403
1592508600000|2020-06-18 19:30:00|13605.1|13603.8|13603|13601.7|13606.5|13604.8|13600.3|13599|420
1592508900000|2020-06-18 19:35:00|13602.7|13601.4|13602.1|13600.8|13604.8|13603.1|13600.8|13599.2|370
1592509200000|2020-06-18 19:40:00|13601.8|13600.5|13606.3|13605|13607.6|13606.3|13601.1|13599.8|428
1592509500000|2020-06-18 19:45:00|13606.4|13605.1|13605.7|13604.4|13608.2|13606.9|13604.8|13603.5|359
1592509800000|2020-06-18 19:50:00|13605.8|13604.5|13604.2|13602.9|13608.4|13607.1|13603.8|13602.5|544
1592510100000|2020-06-18 19:55:00|13604.3|13603|13610.2|13608.9|13612.3|13611|13603.7|13602.4|519
1592510400000|2020-06-18 20:00:00|13610.1|13608.8|13609.5|13608.2|13612.4|13611.1|13608.4|13607.1|400
1592510700000|2020-06-18 20:05:00|13608.9|13607.6|13608|13606.7|13610.9|13609.2|13605.7|13604.3|334
1592511000000|2020-06-18 20:10:00|13607.9|13606.6|13611.8|13609.7|13612.1|13610.7|13607.8|13606.5|267
1592511300000|2020-06-18 20:15:00|13611.7|13609.6|13608|13606.7|13612|13610|13605.8|13604|291
1592511600000|2020-06-18 20:20:00|13608.1|13606.8|13606.1|13604.8|13608.6|13607.3|13604.1|13602.3|166
1592511900000|2020-06-18 20:25:00|13605.9|13604.6|13606|13604.7|13608.7|13607.2|13605.8|13604.1|255
1592512200000|2020-06-18 20:30:00|13605.9|13604.6|13602.2|13600.9|13606.3|13605|13602|13600.7|211
1592512500000|2020-06-18 20:35:00|13602.1|13600.8|13602.3|13600.2|13604.2|13602.5|13601.1|13599.5|210
1592512800000|2020-06-18 20:40:00|13602.2|13600.1|13597.2|13595.9|13602.3|13600.2|13597.1|13595.3|202
1592513100000|2020-06-18 20:45:00|13597.3|13596|13601.4|13599.3|13602.9|13600.8|13597.3|13595.7|198
1592513400000|2020-06-18 20:50:00|13601.5|13599.4|13599.2|13597.1|13602.7|13600.6|13599|13597.1|219
1592513700000|2020-06-18 20:55:00|13599.3|13597.2|13601.1|13598.8|13601.8|13599.7|13598.8|13596.7|150
1592514000000|2020-06-18 21:00:00|13603.1|13598.9|13607.8|13602.5|13609.7|13603.3|13602.1|13597.6|74
1592514300000|2020-06-18 21:05:00|13607.4|13602.3|13603|13598.2|13608.9|13603.5|13602|13596.7|239
1592514600000|2020-06-18 21:10:00|13603.1|13598.3|13603.3|13598.9|13608.6|13603.1|13600.1|13596.8|476
1592514900000|2020-06-18 21:15:00|13602.8|13599.1|13602.2|13598.7|13602.9|13599.8|13601.1|13596.7|223
1592515200000|2020-06-18 21:20:00|13602.3|13598.5|13605.6|13598.6|13607.7|13602.3|13602.3|13597.1|217
1592515500000|2020-06-18 21:25:00|13605.4|13598.4|13606.7|13601.5|13608.2|13603.9|13603.1|13596.8|320
1592515800000|2020-06-18 21:30:00|13607.4|13601.3|13607|13602.1|13607.9|13603|13605.7|13600.8|269
1592516100000|2020-06-18 21:35:00|13606.8|13601.4|13607.3|13602.7|13608.2|13604.3|13605.9|13601.3|326
1592516400000|2020-06-18 21:40:00|13607.4|13602.3|13607.5|13601.8|13608|13603.3|13606.2|13601.7|198
1592516700000|2020-06-18 21:45:00|13607.4|13602.1|13606.7|13603|13607.8|13603.5|13604.2|13601.7|285
1592517000000|2020-06-18 21:50:00|13606.8|13603.3|13606|13602.7|13608.2|13603.8|13605.6|13601.6|319
1592517300000|2020-06-18 21:55:00|13606.1|13602.6|13607|13603.4|13607.2|13604.8|13605.5|13601.6|339
1592517600000|2020-06-18 22:00:00|13606.7|13602.9|13601.5|13598.7|13606.9|13602.9|13601.5|13596.9|465
1592517900000|2020-06-18 22:05:00|13601.7|13598.8|13599.7|13597.4|13602.3|13599.7|13599.4|13597.2|357
1592518200000|2020-06-18 22:10:00|13599.8|13597.1|13600.5|13598.4|13601.3|13599.2|13598.9|13596.8|279
1592518500000|2020-06-18 22:15:00|13600.4|13598.3|13599.5|13597.4|13603.3|13601.2|13599.3|13597.2|297
1592518800000|2020-06-18 22:20:00|13599.4|13597.3|13601.4|13599.3|13601.4|13599.3|13599|13596.9|192
1592519100000|2020-06-18 22:25:00|13601.3|13599.2|13599.2|13597.1|13601.5|13599.4|13598.7|13596.6|176
1592519400000|2020-06-18 22:30:00|13599.3|13597.2|13599.8|13597.7|13600.5|13598.4|13599.1|13597|172
1592519700000|2020-06-18 22:35:00|13599.4|13597.3|13600.5|13598.4|13600.6|13598.5|13599.1|13597|269
1592520000000|2020-06-18 22:40:00|13600.4|13598.3|13600.9|13598.8|13601.2|13599.1|13599.6|13597.5|258
1592520300000|2020-06-18 22:45:00|13600.4|13598.3|13599.9|13597.8|13600.5|13598.4|13598.8|13596.7|194
1592520600000|2020-06-18 22:50:00|13599.8|13597.7|13597.1|13595|13600|13597.9|13596.6|13594.5|206
1592520900000|2020-06-18 22:55:00|13596.9|13594.8|13597.7|13595.6|13598.8|13596.7|13596.6|13594.5|230
1592521200000|2020-06-18 23:00:00|13597.6|13595.5|13597.2|13595.1|13598.5|13596.7|13595.7|13593.6|283
1592521500000|2020-06-18 23:05:00|13597.3|13595.2|13596.3|13594.2|13597.9|13596.1|13595.5|13593.6|208
1592521800000|2020-06-18 23:10:00|13596.4|13594.3|13596.9|13594.8|13597.1|13595.3|13595.9|13594|233
1592522100000|2020-06-18 23:15:00|13597|13594.9|13594.1|13592|13597|13595.2|13592.5|13590.4|286
1592522400000|2020-06-18 23:20:00|13594|13591.9|13594.6|13592.5|13595.3|13593.2|13593.2|13591.5|189
1592522700000|2020-06-18 23:25:00|13594.7|13592.6|13592.5|13590.4|13595.1|13593|13592.2|13590.1|196
1592523000000|2020-06-18 23:30:00|13592.4|13590.3|13589.2|13587.1|13592.6|13590.5|13588.3|13586.9|242
1592523300000|2020-06-18 23:35:00|13589.1|13587|13591.3|13589.2|13592|13589.9|13589|13587|230
1592523600000|2020-06-18 23:40:00|13591.2|13589.1|13592.1|13590|13592.6|13591|13590.9|13589.1|187
1592523900000|2020-06-18 23:45:00|13592|13589.9|13592.6|13590.5|13594.1|13592.4|13591.6|13589.9|180
1592524200000|2020-06-18 23:50:00|13592.7|13590.6|13594.5|13592.4|13595.1|13593.4|13591.5|13589.8|217
1592524500000|2020-06-18 23:55:00|13594.6|13592.5|13594.2|13592.9|13595.8|13593.9|13593.6|13591.8|267
1592524800000|2020-06-19 00:00:00|13594.5|13592.4|13600.3|13598.2|13600.5|13598.8|13593.7|13592.4|472
1592525100000|2020-06-19 00:05:00|13600.7|13598.6|13602.9|13600.8|13604|13601.9|13600.1|13598.5|455
1592525400000|2020-06-19 00:10:00|13603.1|13601|13603.2|13601.9|13605.6|13603.7|13600.6|13599.2|442
1592525700000|2020-06-19 00:15:00|13603.3|13602|13603.9|13602.6|13607|13605.3|13602.6|13601|513
1592526000000|2020-06-19 00:20:00|13603.8|13602.5|13600.9|13598.8|13605|13603.4|13599.6|13598.1|406
1592526300000|2020-06-19 00:25:00|13600.8|13598.7|13607.5|13606.2|13608.3|13606.5|13600.8|13598.7|402
1592526600000|2020-06-19 00:30:00|13608.4|13606.3|13604.7|13602.6|13608.8|13607.2|13602.8|13601.4|287
1592526900000|2020-06-19 00:35:00|13604.3|13603|13609.1|13607|13609.3|13607.8|13602.2|13600.9|341
1592527200000|2020-06-19 00:40:00|13609|13606.9|13607.1|13605.8|13609.9|13608.3|13605.7|13604.4|448
1592527500000|2020-06-19 00:45:00|13607.5|13605.4|13611.9|13610.6|13613.1|13611.4|13606.5|13604.9|468
1592527800000|2020-06-19 00:50:00|13611.8|13610.5|13609.3|13607.2|13612.2|13610.5|13604.2|13602.6|346
1592528100000|2020-06-19 00:55:00|13609|13607.7|13612.5|13611.2|13612.8|13611.5|13607.5|13605.5|436
1592528400000|2020-06-19 01:00:00|13612.9|13611.6|13612.7|13611.4|13615.4|13613.7|13611|13609.7|434
1592528700000|2020-06-19 01:05:00|13613.1|13611|13613.8|13611.7|13616.5|13614.7|13613.1|13611|427
1592529000000|2020-06-19 01:10:00|13613.6|13611.5|13613.9|13611.8|13616.1|13614.2|13612.2|13610.9|365
1592529300000|2020-06-19 01:15:00|13613.5|13611.4|13607.5|13606.2|13613.9|13612.2|13605.7|13604.3|428
1592529600000|2020-06-19 01:20:00|13607.9|13605.8|13603.5|13602.2|13609|13607.5|13603.5|13601.8|319
1592529900000|2020-06-19 01:25:00|13603.4|13602.1|13605|13602.9|13606|13604.2|13601|13599.7|344
1592530200000|2020-06-19 01:30:00|13604.8|13602.7|13600.1|13598|13606.7|13605.1|13597.9|13596.4|526
1592530500000|2020-06-19 01:35:00|13600|13597.9|13596.7|13595.4|13601.2|13599.7|13595.2|13593.7|444
1592530800000|2020-06-19 01:40:00|13596.6|13595.3|13599.6|13598.3|13600|13598.4|13596|13594.3|352
1592531100000|2020-06-19 01:45:00|13600.4|13598.8|13595.1|13593.8|13600.4|13599.1|13593.3|13591.6|444
1592531400000|2020-06-19 01:50:00|13595|13593.7|13599.3|13598|13600.2|13598.7|13594.7|13593|396
1592531700000|2020-06-19 01:55:00|13599.2|13597.9|13605.7|13603.6|13606|13604.7|13598.1|13596.4|433
1592532000000|2020-06-19 02:00:00|13605.4|13603.3|13605|13603.7|13609.1|13607.4|13604.4|13602.8|422
1592532300000|2020-06-19 02:05:00|13605.1|13603.8|13606.4|13604.3|13608|13606.7|13602.7|13600.9|403
1592532600000|2020-06-19 02:10:00|13606.3|13604.2|13602.9|13600.8|13607.5|13606|13602.8|13600.7|318
1592532900000|2020-06-19 02:15:00|13602.5|13600.4|13600.9|13598.8|13603.2|13601.3|13598.4|13596.5|366
1592533200000|2020-06-19 02:20:00|13600.7|13598.6|13603.7|13602.4|13604.1|13602.7|13599.4|13597.7|346
1592533500000|2020-06-19 02:25:00|13603.8|13602.5|13603.9|13601.8|13605.8|13604|13601.9|13600|379
1592533800000|2020-06-19 02:30:00|13603.8|13601.7|13600.1|13598.8|13604|13602.1|13600.1|13598.8|350
1592534100000|2020-06-19 02:35:00|13600.2|13598.9|13603.3|13601.2|13603.4|13602|13599.1|13597.2|340
1592534400000|2020-06-19 02:40:00|13603.4|13601.3|13602.7|13601.4|13604.1|13602.5|13601.9|13600.1|305
1592534700000|2020-06-19 02:45:00|13602.6|13601.3|13603.6|13601.5|13604|13602.4|13601.5|13599.8|252
1592535000000|2020-06-19 02:50:00|13603.2|13601.9|13600.1|13598|13603.6|13602|13599.1|13597.3|304
1592535300000|2020-06-19 02:55:00|13599.8|13598.5|13594.7|13593.4|13600.4|13598.8|13594.6|13593.3|354
1592535600000|2020-06-19 03:00:00|13594.6|13593.3|13596.1|13594.8|13599.3|13597.6|13594.2|13592.9|343
1592535900000|2020-06-19 03:05:00|13596|13594.7|13595.5|13594.2|13598.6|13596.8|13594.2|13592.9|258
1592536200000|2020-06-19 03:10:00|13595.6|13594.3|13594.6|13593.3|13595.9|13594.4|13593.7|13592|251
1592536500000|2020-06-19 03:15:00|13594.7|13593.4|13592.7|13591.4|13595.3|13593.7|13591.8|13590.4|287
1592536800000|2020-06-19 03:20:00|13592.6|13591.3|13594.2|13592.9|13594.5|13593.2|13592.5|13590.8|268
1592537100000|2020-06-19 03:25:00|13594.3|13593|13599.1|13597.8|13600.2|13598.7|13594.2|13592.5|283
1592537400000|2020-06-19 03:30:00|13599.8|13598.5|13598|13595.9|13599.9|13598.5|13596.6|13594.9|279
1592537700000|2020-06-19 03:35:00|13598.1|13596|13596.4|13595.1|13598.9|13597.6|13595.4|13593.7|254
1592538000000|2020-06-19 03:40:00|13596.8|13594.7|13595.4|13594.1|13597|13595.2|13592.6|13591.2|360
1592538300000|2020-06-19 03:45:00|13595.5|13594.2|13599.5|13597.4|13599.6|13598.3|13594.9|13593.4|263
1592538600000|2020-06-19 03:50:00|13599.6|13597.5|13598.1|13596.8|13600.7|13599.2|13598|13596.3|256
1592538900000|2020-06-19 03:55:00|13598.3|13597|13596.2|13594.9|13599.6|13598|13596|13594.6|238
1592539200000|2020-06-19 04:00:00|13596.1|13594.8|13595.6|13594.3|13597.7|13596.1|13595.2|13593.6|243
1592539500000|2020-06-19 04:05:00|13596.4|13594.4|13599.6|13598.3|13599.7|13598.4|13595.5|13593.8|225
1592539800000|2020-06-19 04:10:00|13599.7|13598.4|13600.2|13598.1|13601.3|13599.3|13598.8|13597.2|231
1592540100000|2020-06-19 04:15:00|13600.4|13598.3|13598.3|13596.2|13600.4|13598.3|13597.7|13595.9|233
1592540400000|2020-06-19 04:20:00|13598.2|13596.1|13599.5|13598.2|13599.9|13598.3|13597.5|13595.9|213
1592540700000|2020-06-19 04:25:00|13599.4|13598.1|13602.8|13601.5|13603.3|13601.7|13599.4|13598.1|215
1592541000000|2020-06-19 04:30:00|13603.2|13601.1|13597.8|13596.5|13603.3|13601.6|13597.5|13596.2|229
1592541300000|2020-06-19 04:35:00|13597.7|13596.4|13600.3|13598.2|13601.2|13599.9|13597|13595.4|277
1592541600000|2020-06-19 04:40:00|13600.2|13598.1|13601.8|13600.5|13602.8|13601.2|13599.6|13598|241
1592541900000|2020-06-19 04:45:00|13601.9|13600.6|13600.3|13599|13602.8|13601.2|13599.4|13597.8|200
1592542200000|2020-06-19 04:50:00|13600.8|13598.7|13602.1|13600|13602.2|13600.6|13599.8|13598.1|163
1592542500000|2020-06-19 04:55:00|13602.2|13600.1|13604.7|13603.4|13606|13604.7|13601.7|13600|235
1592542800000|2020-06-19 05:00:00|13604.8|13603.5|13603|13600.9|13605.8|13604.2|13601.5|13599.7|270
1592543100000|2020-06-19 05:05:00|13602.9|13600.8|13602.6|13601.3|13603.1|13601.8|13600.9|13599.2|201
1592543400000|2020-06-19 05:10:00|13602.7|13601.4|13601.7|13600.4|13603|13601.7|13600.5|13599.2|164
1592543700000|2020-06-19 05:15:00|13601.5|13600.2|13602.3|13601|13602.4|13601|13600.1|13598.8|186
1592544000000|2020-06-19 05:20:00|13602.2|13600.9|13599.8|13598.5|13603.1|13601.8|13598.3|13597|242
1592544300000|2020-06-19 05:25:00|13599.7|13598.4|13599.7|13598.4|13600.9|13599.5|13599.3|13597.5|245
1592544600000|2020-06-19 05:30:00|13599.8|13598.5|13600|13598.7|13600.5|13599.2|13598.4|13597.1|262
1592544900000|2020-06-19 05:35:00|13600.1|13598.8|13597.3|13596|13600.1|13598.8|13596.7|13595.1|255
1592545200000|2020-06-19 05:40:00|13597.6|13595.5|13597.7|13596.4|13598.8|13597.2|13596.4|13595.1|257
1592545500000|2020-06-19 05:45:00|13598|13595.9|13597.6|13595.5|13599.5|13598.2|13597.1|13595.5|218
1592545800000|2020-06-19 05:50:00|13597|13595.7|13593.6|13592.3|13598.2|13596.3|13593.5|13592.2|287
1592546100000|2020-06-19 05:55:00|13593.5|13592.2|13594.4|13592.3|13595.6|13593.9|13593.5|13592|237
1592546400000|2020-06-19 06:00:00|13594.5|13592.4|13594.6|13592.5|13596|13594.5|13592.7|13591|348
1592546700000|2020-06-19 06:05:00|13593.8|13592.6|13595.5|13594.2|13596.1|13594.5|13593.6|13591.8|377
1592547000000|2020-06-19 06:10:00|13595.6|13594.3|13595.5|13594.2|13597|13595.6|13593.1|13591.5|370
1592547300000|2020-06-19 06:15:00|13595.6|13594.3|13593.7|13592.4|13596.6|13595.3|13593.7|13591.9|330
1592547600000|2020-06-19 06:20:00|13593.8|13592.5|13591.3|13589.2|13594.4|13592.5|13587.1|13585.8|338
1592547900000|2020-06-19 06:25:00|13591.4|13589.3|13584.9|13582.8|13591.6|13589.7|13584.6|13582.8|263
1592548200000|2020-06-19 06:30:00|13585.1|13583.8|13579.1|13577|13587.2|13585.9|13577.9|13576.2|290
1592548500000|2020-06-19 06:35:00|13578.9|13576.8|13579.4|13577.3|13579.4|13577.9|13575.1|13573.1|549
1592548800000|2020-06-19 06:40:00|13579.7|13578.4|13576.2|13574.9|13579.9|13578.6|13570.6|13569.3|423
1592549100000|2020-06-19 06:45:00|13576.1|13574.8|13581.8|13580.5|13583.1|13581.7|13576.1|13574.8|384
1592549400000|2020-06-19 06:50:00|13581.7|13580.4|13580.9|13579.6|13582.5|13581.2|13579.4|13577.6|348
1592549700000|2020-06-19 06:55:00|13581.4|13580.1|13579.1|13577|13582.2|13580.6|13578.6|13576.9|461
1592550000000|2020-06-19 07:00:00|13579.3|13577.2|13582.2|13580.1|13583.2|13581.7|13579|13577.1|597
1592550300000|2020-06-19 07:05:00|13582.1|13580.8|13580|13578.7|13582.6|13580.9|13578.8|13577|431
1592550600000|2020-06-19 07:10:00|13580.4|13579.1|13582.1|13580|13583.2|13581.9|13578.6|13577|485
1592550900000|2020-06-19 07:15:00|13581.9|13579.8|13582.6|13581.3|13583.9|13582.6|13580.5|13578.7|395
1592551200000|2020-06-19 07:20:00|13582.5|13581.2|13583|13581.7|13583.8|13582.5|13580.3|13578.7|351
1592551500000|2020-06-19 07:25:00|13583.2|13581.9|13584.5|13583.2|13585.4|13584.1|13582.6|13581.3|416
1592551800000|2020-06-19 07:30:00|13584.4|13583.1|13585.5|13584.2|13586|13584.7|13583.7|13582.4|403
1592552100000|2020-06-19 07:35:00|13585.6|13584.3|13591.7|13589.6|13592|13590.7|13585.6|13584.3|358
1592552400000|2020-06-19 07:40:00|13591.8|13589.7|13586.3|13585|13591.9|13589.8|13585.1|13583.4|383
1592552700000|2020-06-19 07:45:00|13586.2|13584.9|13582|13580.7|13586.9|13585|13581.8|13580.3|363
1592553000000|2020-06-19 07:50:00|13582.2|13580.9|13585.1|13583|13586.1|13584.4|13582|13580.3|365
1592553300000|2020-06-19 07:55:00|13585.2|13583.1|13577|13574.9|13585.8|13584.1|13576.3|13574.2|415
1592553600000|2020-06-19 08:00:00|13577.1|13575|13582|13580.7|13583.7|13582.4|13577.1|13575|453
1592553900000|2020-06-19 08:05:00|13582.1|13580.8|13592.7|13591.4|13593.9|13591.9|13581.1|13579.3|540
1592554200000|2020-06-19 08:10:00|13592.6|13591.3|13593.1|13591.8|13594.8|13593.5|13590.8|13589.1|399
1592554500000|2020-06-19 08:15:00|13593.2|13591.9|13593.3|13592|13593.7|13592.4|13589.7|13588.4|361
1592554800000|2020-06-19 08:20:00|13593.2|13591.9|13590.7|13589.4|13596.7|13595.4|13590.6|13589.3|392
1592555100000|2020-06-19 08:25:00|13590.8|13589.5|13586.1|13584.8|13591.2|13589.8|13585.9|13584.4|326
1592555400000|2020-06-19 08:30:00|13585.9|13584.6|13584.6|13583.3|13586.6|13585.3|13580.7|13579.3|312
1592555700000|2020-06-19 08:35:00|13585.3|13583.2|13591.6|13589.5|13591.6|13590|13584.9|13583|387
1592556000000|2020-06-19 08:40:00|13591.5|13589.4|13591.9|13590.6|13593.4|13591.6|13589.4|13587.6|422
1592556300000|2020-06-19 08:45:00|13591.6|13590.3|13590.1|13588|13593|13591.7|13587.9|13586.6|370
1592556600000|2020-06-19 08:50:00|13590.2|13588.1|13590|13587.9|13591.6|13590|13587.3|13585.6|314
1592556900000|2020-06-19 08:55:00|13589.9|13587.8|13587.3|13585.2|13591.9|13589.8|13586.2|13584.7|300
1592557200000|2020-06-19 09:00:00|13587.2|13585.1|13587.2|13585.1|13589.6|13587.7|13585.6|13584.2|451
1592557500000|2020-06-19 09:05:00|13587.3|13585.2|13587.1|13585|13589.3|13587.6|13585.9|13584.2|323
1592557800000|2020-06-19 09:10:00|13587.2|13585.1|13581.8|13580.5|13588.3|13586.2|13581.1|13579.8|363
1592558100000|2020-06-19 09:15:00|13581.9|13580.6|13586.1|13584|13586.6|13585|13580.2|13578.9|385
1592558400000|2020-06-19 09:20:00|13585.7|13584.4|13585.4|13583.3|13586.5|13584.9|13582.4|13580.8|431
1592558700000|2020-06-19 09:25:00|13585.5|13583.4|13583.4|13582.1|13585.7|13584.3|13582.3|13580.8|362
1592559000000|2020-06-19 09:30:00|13583.3|13582|13583.3|13582|13585.9|13584.4|13580.4|13578.8|420
1592559300000|2020-06-19 09:35:00|13583.2|13581.9|13580.8|13579.5|13583.8|13582.1|13577.9|13576.6|464
1592559600000|2020-06-19 09:40:00|13580.9|13579.6|13583.4|13581.3|13583.5|13581.6|13577.9|13576.6|455
1592559900000|2020-06-19 09:45:00|13583.5|13581.4|13584.6|13583.3|13585.6|13583.7|13579.8|13578.5|419
1592560200000|2020-06-19 09:50:00|13585|13582.9|13582.4|13581.1|13585.1|13583|13577|13575.1|543
1592560500000|2020-06-19 09:55:00|13582.8|13580.7|13585.1|13583|13587.3|13586|13582.6|13580.6|481
1592560800000|2020-06-19 10:00:00|13585.2|13583.1|13583.4|13582.1|13587.4|13585.5|13581.4|13580|467
1592561100000|2020-06-19 10:05:00|13583.7|13581.6|13582|13579.9|13584.5|13583|13578.7|13577.1|382
1592561400000|2020-06-19 10:10:00|13581.9|13579.8|13582.7|13581.4|13583|13581.4|13576.4|13574.8|457
1592561700000|2020-06-19 10:15:00|13582.6|13581.3|13589.9|13588.6|13590|13588.7|13582.6|13581.3|371
1592562000000|2020-06-19 10:20:00|13589.6|13588.3|13589.7|13588.4|13591.3|13590|13586.6|13584.9|428
1592562300000|2020-06-19 10:25:00|13589.8|13588.5|13594.2|13592.9|13595.9|13594.6|13589.6|13588.1|448
1592562600000|2020-06-19 10:30:00|13594.4|13593.1|13593.6|13592.3|13595.2|13593.9|13592.6|13591|363
1592562900000|2020-06-19 10:35:00|13593.5|13592.2|13600.4|13599.1|13600.7|13599.4|13590|13588.7|459
1592563200000|2020-06-19 10:40:00|13600.2|13598.9|13594.1|13592|13601.7|13600.2|13593.6|13591.8|367
1592563500000|2020-06-19 10:45:00|13594|13591.9|13591.5|13590.2|13595.2|13593.5|13589.8|13588.2|330
1592563800000|2020-06-19 10:50:00|13591.6|13590.3|13592.1|13590.8|13595|13593.3|13588.8|13587.5|366
1592564100000|2020-06-19 10:55:00|13592.4|13591.1|13590.1|13588.8|13594.1|13592.2|13588.8|13587.5|336
1592564400000|2020-06-19 11:00:00|13589.7|13588.4|13590.3|13588.2|13594.5|13592.4|13588.6|13586.8|393
1592564700000|2020-06-19 11:05:00|13589.6|13587.5|13589.6|13588.3|13593.1|13591.8|13589.2|13587.4|315
1592565000000|2020-06-19 11:10:00|13589.7|13588.4|13586.5|13585.2|13592.3|13591|13586.2|13584.9|318
1592565300000|2020-06-19 11:15:00|13586.7|13585.4|13585.3|13583.2|13590.2|13588.9|13584.4|13583.1|286
1592565600000|2020-06-19 11:20:00|13584.8|13583.5|13583.5|13582.2|13586.4|13585.1|13583.4|13582.1|291
1592565900000|2020-06-19 11:25:00|13583.7|13582.4|13578.9|13577.6|13584.3|13583|13578.6|13577.3|320
1592566200000|2020-06-19 11:30:00|13578.8|13577.5|13580.9|13579.6|13583.5|13582.2|13578.2|13576.9|344
1592566500000|2020-06-19 11:35:00|13581|13579.7|13579.5|13578.2|13581.6|13580.3|13577.8|13576.3|380
1592566800000|2020-06-19 11:40:00|13579.2|13577.9|13578.2|13576.9|13580.6|13579.3|13577.3|13575.4|354
1592567100000|2020-06-19 11:45:00|13578.1|13576.8|13576.3|13575|13580|13578.3|13575.6|13574.2|271
1592567400000|2020-06-19 11:50:00|13576.8|13575.5|13573.3|13572|13577.9|13576.3|13571.3|13570|283
1592567700000|2020-06-19 11:55:00|13573.4|13572.1|13566.1|13564.8|13574.9|13573.6|13566|13564.7|341
1592568000000|2020-06-19 12:00:00|13566.5|13565.2|13565.9|13564.6|13566.9|13565.6|13561.4|13559.6|492
1592568300000|2020-06-19 12:05:00|13565.6|13564.3|13568.8|13566.7|13570.9|13569.6|13564.3|13563|525
1592568600000|2020-06-19 12:10:00|13568.3|13567|13569.7|13567.6|13574.1|13572.8|13566.4|13564.9|598
1592568900000|2020-06-19 12:15:00|13569.8|13567.7|13573.3|13571.2|13573.4|13572.1|13565.6|13564.1|460
1592569200000|2020-06-19 12:20:00|13573.1|13571.8|13560.9|13558.8|13573.1|13571.8|13560|13558.3|624
1592569500000|2020-06-19 12:25:00|13560.8|13558.7|13566.6|13559.6|13568.6|13565.4|13559|13556.9|621
1592569800000|2020-06-19 12:30:00|13566.7|13559.7|13554.2|13552.1|13577|13572.5|13552.1|13550.2|745
1592570100000|2020-06-19 12:35:00|13554.3|13552.2|13561|13558.9|13561.2|13559.4|13548.4|13546.6|674
1592570400000|2020-06-19 12:40:00|13561.3|13559.2|13556.9|13554.8|13562.1|13560|13556.5|13554.5|552
1592570700000|2020-06-19 12:45:00|13557|13554.9|13560.1|13558|13561.4|13560.1|13555.3|13553.5|546
1592571000000|2020-06-19 12:50:00|13559.7|13557.6|13557.4|13555.3|13563.9|13562.3|13556.7|13555|472
1592571300000|2020-06-19 12:55:00|13557.9|13556.6|13557.3|13556|13558.3|13556.6|13552.4|13550.8|497
1592571600000|2020-06-19 13:00:00|13557.7|13555.6|13560.8|13558.7|13563.8|13562.3|13556.4|13554.9|584
1592571900000|2020-06-19 13:05:00|13560.9|13558.8|13563.9|13561.8|13564.4|13563.1|13557.2|13555.6|604
1592572200000|2020-06-19 13:10:00|13563.3|13562|13570.4|13568.3|13570.4|13568.3|13561.2|13559.1|504
1592572500000|2020-06-19 13:15:00|13570.5|13568.4|13569.4|13567.3|13571.7|13570.4|13566.4|13564.6|478
1592572800000|2020-06-19 13:20:00|13569.5|13567.4|13570.4|13568.3|13572.9|13570.9|13568.9|13567.2|447
1592573100000|2020-06-19 13:25:00|13570.3|13568.2|13568.3|13566.2|13571|13568.9|13564.4|13562.8|561
1592573400000|2020-06-19 13:30:00|13568.4|13566.3|13570.8|13569.5|13573|13570.9|13566.8|13565.1|436
1592573700000|2020-06-19 13:35:00|13570.6|13569.3|13565.8|13564.5|13572.5|13571.2|13565.3|13564|367
1592574000000|2020-06-19 13:40:00|13565.9|13564.6|13577.5|13575.4|13577.6|13575.5|13561.9|13560.6|388
1592574300000|2020-06-19 13:45:00|13577.1|13575.8|13579|13576.9|13581.4|13579.9|13572.7|13570.9|379
1592574600000|2020-06-19 13:50:00|13579.1|13577|13574.9|13573.6|13579.5|13577.8|13574.4|13572.7|303
1592574900000|2020-06-19 13:55:00|13574.8|13573.5|13582.7|13581.4|13584.6|13583.3|13574.3|13572.7|322
1592575200000|2020-06-19 14:00:00|13582.4|13581.1|13572.2|13570.9|13583.3|13581.7|13572.2|13570.2|320
1592575500000|2020-06-19 14:05:00|13572|13570.7|13565.4|13563.3|13573.8|13571.7|13565.4|13563.3|379
1592575800000|2020-06-19 14:10:00|13565.5|13563.4|13568.2|13566.1|13574.6|13572.5|13564.9|13563.2|493
1592576100000|2020-06-19 14:15:00|13568.8|13566.7|13567.4|13566.1|13571.6|13569.6|13567.3|13565.2|544
1592576400000|2020-06-19 14:20:00|13567.7|13565.6|13573.7|13572.4|13576.3|13574.5|13566.7|13565|617
1592576700000|2020-06-19 14:25:00|13573.8|13572.5|13572.3|13570.2|13575.7|13574.1|13570|13568.2|467
1592577000000|2020-06-19 14:30:00|13572.1|13570.8|13573.3|13572|13577.7|13576|13570.5|13569.2|566
1592577300000|2020-06-19 14:35:00|13573.1|13571.8|13569.9|13568.6|13574|13572.3|13568.9|13567.6|423
1592577600000|2020-06-19 14:40:00|13569.8|13568.5|13573.4|13572.1|13574.6|13573.1|13567.5|13566.2|639
1592577900000|2020-06-19 14:45:00|13573|13571.7|13575.5|13573.4|13585.2|13583.1|13572|13570.2|784
1592578200000|2020-06-19 14:50:00|13575.6|13573.5|13565.3|13563.2|13588.4|13586.3|13564|13561.9|799
1592578500000|2020-06-19 14:55:00|13565.8|13563.7|13566|13563.9|13593.6|13591.8|13563|13560.9|965
1592578800000|2020-06-19 15:00:00|13565.8|13563.7|13573|13571.7|13576.8|13575.3|13559.8|13557.8|958
1592579100000|2020-06-19 15:05:00|13572.8|13571.5|13584.6|13582.5|13586.2|13584.4|13572.8|13571.5|688
1592579400000|2020-06-19 15:10:00|13583.4|13581.3|13583.5|13582.2|13590.1|13588.6|13582.4|13580.7|586
1592579700000|2020-06-19 15:15:00|13583.9|13581.8|13590.3|13588.2|13592.3|13590.4|13582|13580.5|609
1592580000000|2020-06-19 15:20:00|13590.4|13588.3|13585.2|13583.1|13596.2|13594.2|13585|13582.9|713
1592580300000|2020-06-19 15:25:00|13585.3|13584|13586.8|13584.7|13588.1|13586|13582.1|13580.5|555
1592580600000|2020-06-19 15:30:00|13586.7|13584.6|13589.7|13587.6|13594.2|13592.9|13583.7|13582|625
1592580900000|2020-06-19 15:35:00|13589.8|13587.7|13600.1|13598.8|13600.7|13599|13589.4|13587.3|571
1592581200000|2020-06-19 15:40:00|13600.2|13598.9|13600.7|13598.6|13605|13603.2|13594.7|13593.2|531
1592581500000|2020-06-19 15:45:00|13600.6|13598.5|13593.3|13591.2|13600.6|13598.8|13593|13591.2|498
1592581800000|2020-06-19 15:50:00|13593.4|13591.3|13595.7|13594.4|13596.6|13594.5|13592.4|13590.6|511
1592582100000|2020-06-19 15:55:00|13595.8|13594.5|13605.2|13603.1|13605.3|13603.7|13595.2|13593.4|451
1592582400000|2020-06-19 16:00:00|13605.1|13603|13601.7|13600.4|13606.5|13604.8|13600.6|13598.5|604
1592582700000|2020-06-19 16:05:00|13601.9|13600.6|13601.8|13599.7|13606.4|13604.4|13600.2|13598.6|496
1592583000000|2020-06-19 16:10:00|13601.7|13599.6|13608.7|13607.4|13609.4|13608.1|13597.6|13596.2|570
1592583300000|2020-06-19 16:15:00|13609|13606.9|13615.3|13613.2|13616.1|13614.3|13604|13602.1|833
1592583600000|2020-06-19 16:20:00|13615.7|13613.6|13616.1|13614|13618.4|13616.5|13608.3|13606.6|913
1592583900000|2020-06-19 16:25:00|13617|13614.9|13609.1|13607|13617.8|13615.9|13608.3|13606.6|860
1592584200000|2020-06-19 16:30:00|13608.7|13607.4|13610.9|13609.6|13613.5|13611.6|13607.5|13605.6|744
1592584500000|2020-06-19 16:35:00|13610.8|13609.5|13604.1|13602.8|13611.2|13609.6|13602.8|13601.1|693
1592584800000|2020-06-19 16:40:00|13604.2|13602.9|13601.7|13599.6|13608.6|13606.5|13601.2|13599.1|605
1592585100000|2020-06-19 16:45:00|13602|13599.9|13593.4|13592.1|13605.9|13603.8|13593.2|13591.9|643
1592585400000|2020-06-19 16:50:00|13593.2|13591.9|13596.5|13594.4|13596.8|13594.7|13590.4|13588.8|556
1592585700000|2020-06-19 16:55:00|13596.6|13594.5|13591.1|13589|13596.8|13594.7|13586.6|13585.3|597
1592586000000|2020-06-19 17:00:00|13591|13588.9|13594.3|13592.2|13597.4|13595.4|13589.6|13588|485
1592586300000|2020-06-19 17:05:00|13594.2|13592.1|13595.2|13593.1|13597|13595.1|13591.4|13589.3|553
1592586600000|2020-06-19 17:10:00|13595.3|13593.2|13595.2|13593.1|13595.7|13594|13590.1|13588.2|561
1592586900000|2020-06-19 17:15:00|13594.8|13593.5|13595.3|13593.2|13597|13595.3|13593.9|13592.4|577
1592587200000|2020-06-19 17:20:00|13595.2|13593.1|13598.5|13596.4|13599.3|13597.2|13594.5|13592.8|461
1592587500000|2020-06-19 17:25:00|13598.4|13596.3|13598|13595.9|13599.2|13597.1|13595.1|13593|505
1592587800000|2020-06-19 17:30:00|13597.9|13595.8|13603.1|13601.8|13603.3|13601.9|13597.9|13595.8|541
1592588100000|2020-06-19 17:35:00|13603.2|13601.9|13595.8|13593.7|13603.2|13601.9|13594.9|13593.3|546
1592588400000|2020-06-19 17:40:00|13596.1|13594|13598.5|13596.4|13599.8|13597.7|13595.4|13593.9|463
1592588700000|2020-06-19 17:45:00|13598.4|13596.3|13601.2|13599.1|13604.3|13602.6|13596.4|13595.1|568
1592589000000|2020-06-19 17:50:00|13601.1|13599|13602.9|13600.8|13604.4|13602.3|13598.9|13597.5|576
1592589300000|2020-06-19 17:55:00|13602.8|13600.7|13606.6|13604.5|13608|13605.9|13600.4|13598.3|565
1592589600000|2020-06-19 18:00:00|13606.7|13604.6|13603.2|13601.9|13606.7|13604.7|13601.4|13599.5|710
1592589900000|2020-06-19 18:05:00|13603.1|13601.8|13607.2|13605.1|13609.6|13608.1|13601.6|13600|761
1592590200000|2020-06-19 18:10:00|13606.9|13605.6|13613.2|13611.1|13613.4|13611.8|13606.8|13605.1|741
1592590500000|2020-06-19 18:15:00|13613.1|13611|13613.9|13612.6|13617.7|13616|13610.7|13609.2|733
1592590800000|2020-06-19 18:20:00|13614.2|13612.1|13608.2|13606.1|13614.2|13612.1|13607.5|13605.4|549
1592591100000|2020-06-19 18:25:00|13608.1|13606|13611.2|13609.9|13611.9|13610.3|13606.5|13604.4|581
1592591400000|2020-06-19 18:30:00|13611.1|13609.8|13607.6|13605.5|13613.4|13611.7|13604.6|13602.9|619
1592591700000|2020-06-19 18:35:00|13607.8|13605.7|13606.4|13605.1|13608|13606.4|13605|13602.9|406
1592592000000|2020-06-19 18:40:00|13606.3|13605|13603.2|13601.1|13608.4|13606.4|13601.5|13599.9|417
1592592300000|2020-06-19 18:45:00|13603.3|13601.2|13608.3|13606.2|13608.4|13606.8|13601.4|13599.3|490
1592592600000|2020-06-19 18:50:00|13608|13605.9|13605.4|13603.3|13608.6|13606.7|13602.7|13601.4|450
1592592900000|2020-06-19 18:55:00|13605.2|13603.1|13605.5|13603.4|13607.3|13605.4|13604.5|13602.9|446
1592593200000|2020-06-19 19:00:00|13605.4|13603.3|13601.6|13600.3|13606.8|13605.5|13601.5|13600|513
1592593500000|2020-06-19 19:05:00|13602|13599.9|13602.4|13601.1|13603.4|13601.7|13599.2|13597.6|443
1592593800000|2020-06-19 19:10:00|13602.5|13601.2|13604|13601.9|13604.1|13602.7|13597.5|13596.2|507
1592594100000|2020-06-19 19:15:00|13604.1|13602|13602.5|13600.4|13604.4|13602.7|13601.8|13600|419
1592594400000|2020-06-19 19:20:00|13602.4|13600.3|13601.5|13599.4|13602.4|13600.6|13599.7|13598|443
1592594700000|2020-06-19 19:25:00|13601.4|13599.3|13602.1|13600.8|13604.2|13602.3|13600.6|13599|419
1592595000000|2020-06-19 19:30:00|13602|13600.7|13604.8|13603.5|13608.1|13606.7|13601.7|13600.4|408
1592595300000|2020-06-19 19:35:00|13604.7|13603.4|13607.3|13605.2|13609|13607.3|13604.7|13603.2|404
1592595600000|2020-06-19 19:40:00|13606.7|13605.4|13601.7|13599.6|13608.1|13606.4|13600.3|13598.6|482
1592595900000|2020-06-19 19:45:00|13601.6|13599.5|13606.3|13604.2|13607|13605.2|13600.3|13598.5|589
1592596200000|2020-06-19 19:50:00|13606.5|13604.4|13603.8|13601.7|13606.5|13605|13602.3|13600.6|636
1592596500000|2020-06-19 19:55:00|13603.9|13601.8|13607.3|13606|13612.4|13610.6|13602|13600.5|638
1592596800000|2020-06-19 20:00:00|13607.4|13606.1|13610.7|13608.6|13611.7|13609.6|13604.3|13602.2|776
1592597100000|2020-06-19 20:05:00|13610.2|13608.1|13612.2|13610.1|13614.6|13612.5|13610.2|13608.1|686
1592597400000|2020-06-19 20:10:00|13612.3|13610.2|13618.2|13616.1|13619|13616.9|13612|13609.9|605
1592597700000|2020-06-19 20:15:00|13617.9|13615.8|13614.4|13612.3|13617.9|13615.8|13613.5|13611.4|328
1592598000000|2020-06-19 20:20:00|13614.5|13612.4|13608.9|13606.8|13614.6|13612.5|13608.7|13606.6|318
1592598300000|2020-06-19 20:25:00|13608.7|13606.6|13606.3|13604.2|13608.9|13606.8|13601.2|13599.1|279
1592598600000|2020-06-19 20:30:00|13606.6|13604.5|13612.2|13610.1|13613.2|13611.1|13605.9|13603.8|293
1592598900000|2020-06-19 20:35:00|13612.1|13610|13610.3|13608.2|13612.2|13610.1|13609.2|13607.1|342
1592599200000|2020-06-19 20:40:00|13610.2|13608.1|13612.2|13610.1|13615.1|13613|13610.2|13608.1|308
1592599500000|2020-06-19 20:45:00|13612.4|13610.3|13609.6|13607.5|13615.2|13613.1|13608.4|13606.3|291
1592599800000|2020-06-19 20:50:00|13609.9|13607.8|13605.9|13603.8|13610.7|13608.4|13605.8|13601.1|285
1592600100000|2020-06-19 20:55:00|13608|13601|13611.8|13604.9|13612.2|13607.4|13604.4|13599.8|240
1592769600000|2020-06-21 20:00:00|13619.2|13610.2|13619.2|13610.2|13619.2|13610.4|13617.7|13609.7|6
1592769900000|2020-06-21 20:05:00|13619.6|13610.8|13619.6|13610.8|13619.6|13610.8|13619.6|13610.8|1
1592770500000|2020-06-21 20:15:00|13618.5|13605.6|13619.6|13610.8|13619.6|13610.8|13618.5|13605.6|2
1592770800000|2020-06-21 20:20:00|13617.9|13612.2|13617.8|13611.3|13619.5|13612.6|13617.8|13610.7|7
1592771100000|2020-06-21 20:25:00|13616.9|13610.4|13616.9|13610.4|13616.9|13610.4|13616.9|13610.4|1
1592771700000|2020-06-21 20:35:00|13619.4|13606.6|13616.9|13610.4|13619.4|13610.8|13616.9|13606.6|4
1592772000000|2020-06-21 20:40:00|13616.6|13613.5|13616.6|13613.5|13616.6|13613.5|13616.6|13613.5|1
1592772300000|2020-06-21 20:45:00|13616.9|13610.4|13616.9|13610.4|13616.9|13610.4|13616.9|13610.4|1
1592772600000|2020-06-21 20:50:00|13619.2|13610.7|13616.9|13610.4|13619.2|13610.7|13616.9|13610.4|3
1592773200000|2020-06-21 21:00:00|13616.5|13609.9|13615.9|13610.4|13616.6|13613.5|13615.3|13609.4|16
1592773500000|2020-06-21 21:05:00|13616.2|13613.1|13614.7|13611.6|13618.2|13613.6|13614.7|13609.7|28
1592773800000|2020-06-21 21:10:00|13615.9|13612.8|13614.1|13608.5|13616.1|13613|13613.6|13608.5|44
1592774100000|2020-06-21 21:15:00|13614.8|13611.7|13613.8|13610.7|13615.3|13611.8|13613.8|13608.4|22
1592774400000|2020-06-21 21:20:00|13614.1|13611|13615|13611.9|13615.4|13612.3|13614.1|13611|17
1592774700000|2020-06-21 21:25:00|13614.9|13611.8|13616|13612.9|13616.3|13613.2|13614.1|13611|56
1592775000000|2020-06-21 21:30:00|13615.9|13612.8|13616|13612.9|13616.1|13613|13614.8|13611.7|38
1592775300000|2020-06-21 21:35:00|13615.2|13612.1|13615.2|13612.1|13616.1|13613|13615.2|13612.1|6
1592775600000|2020-06-21 21:40:00|13616.2|13613.1|13615.2|13612.1|13616.4|13613.3|13615.2|13612.1|51
1592775900000|2020-06-21 21:45:00|13615.9|13612.8|13618.1|13612.3|13619.2|13613.4|13615.2|13610.3|56
1592776200000|2020-06-21 21:50:00|13618.2|13612.4|13618|13611.6|13618.7|13612.7|13617.9|13611.2|12
1592776500000|2020-06-21 21:55:00|13618.6|13612.8|13617.6|13611.1|13619.3|13613.9|13616|13610.2|41
1592776800000|2020-06-21 22:00:00|13616.6|13613.5|13618.8|13615.7|13621|13617.9|13613.8|13610.4|337
1592777100000|2020-06-21 22:05:00|13619.1|13616|13628.1|13625|13630.3|13627.2|13617.1|13614|354
1592777400000|2020-06-21 22:10:00|13628|13624.9|13629.9|13626.8|13631.8|13628.7|13624.4|13621.3|195
1592777700000|2020-06-21 22:15:00|13629.8|13626.7|13621.1|13618|13630.1|13627|13620.8|13617.7|226
1592778000000|2020-06-21 22:20:00|13620.9|13617.8|13620.7|13617.6|13621.4|13618.3|13617.3|13614.2|280
1592778300000|2020-06-21 22:25:00|13620.8|13617.7|13616.8|13613.7|13620.8|13617.7|13616.6|13613.5|296
1592778600000|2020-06-21 22:30:00|13616.6|13613.5|13616.7|13613.6|13618|13614.9|13614.3|13611.2|295
1592778900000|2020-06-21 22:35:00|13617|13613.9|13614.2|13611.1|13617|13613.9|13613.4|13610.3|269
1592779200000|2020-06-21 22:40:00|13614.3|13611.2|13617.2|13614.1|13617.2|13614.1|13613.7|13610.6|333
1592779500000|2020-06-21 22:45:00|13617.1|13614|13621.2|13618.1|13622.4|13619.3|13616.4|13613.3|252
1592779800000|2020-06-21 22:50:00|13621.7|13618.6|13619.8|13616.7|13624.3|13621.2|13618|13614.9|331
1592780100000|2020-06-21 22:55:00|13619.9|13616.8|13617.2|13614.1|13619.9|13616.8|13613.3|13610.2|336
1592780400000|2020-06-21 23:00:00|13616.9|13613.8|13615.6|13612.5|13618.1|13615|13614.6|13611.5|239
1592780700000|2020-06-21 23:05:00|13615.5|13612.4|13615.1|13612|13618.1|13615|13614.1|13611|235
1592781000000|2020-06-21 23:10:00|13615.2|13612.1|13622.3|13619.2|13622.3|13619.2|13615.1|13612|384
1592781300000|2020-06-21 23:15:00|13622.4|13619.3|13624.7|13621.6|13626.3|13623.2|13621.5|13618.4|333
1592781600000|2020-06-21 23:20:00|13624.6|13621.5|13624.3|13621.2|13628.4|13625.3|13623.7|13620.6|257
1592781900000|2020-06-21 23:25:00|13624.5|13621.4|13626.7|13623.6|13627.8|13624.7|13624.4|13621.3|162
1592782200000|2020-06-21 23:30:00|13626.5|13623.4|13624.6|13621.5|13628.6|13625.5|13623.6|13620.5|264
1592782500000|2020-06-21 23:35:00|13624.7|13621.6|13622.4|13619.3|13625.1|13622|13621.8|13618.7|206
1592782800000|2020-06-21 23:40:00|13622.5|13619.4|13621.3|13618.2|13623.5|13620.4|13620.7|13617.6|233
1592783100000|2020-06-21 23:45:00|13621.4|13618.3|13618.6|13615.5|13621.4|13618.3|13617.7|13614.6|185
1592783400000|2020-06-21 23:50:00|13618.7|13615.6|13618.1|13615|13620.7|13617.6|13617.1|13614|334
1592783700000|2020-06-21 23:55:00|13617.5|13614.4|13620.7|13618.6|13621.1|13619|13616.7|13614|296
1592784000000|2020-06-22 00:00:00|13620.6|13618.5|13618.6|13616.5|13627.1|13625|13618.5|13616.5|533
1592784300000|2020-06-22 00:05:00|13618.7|13616.6|13620.7|13618.6|13621|13619.2|13616.2|13614.1|413
1592784600000|2020-06-22 00:10:00|13620.8|13618.7|13619.8|13617.7|13625.9|13623.8|13619.8|13617.7|463
1592784900000|2020-06-22 00:15:00|13620.1|13618|13613.7|13611.6|13620.1|13618|13612|13609.9|491
1592785200000|2020-06-22 00:20:00|13613.6|13611.5|13615.9|13613.8|13616.8|13614.7|13610.9|13608.8|405
1592785500000|2020-06-22 00:25:00|13615.8|13613.7|13617.3|13615.2|13618.2|13616.4|13612.5|13610.4|387
1592785800000|2020-06-22 00:30:00|13617|13614.9|13624.1|13622|13624.4|13622.3|13613.7|13611.6|470
1592786100000|2020-06-22 00:35:00|13624.2|13622.1|13624.6|13622.5|13626.4|13624.4|13623|13620.9|446
1592786400000|2020-06-22 00:40:00|13624.7|13622.6|13619.5|13617.4|13625.9|13624.1|13616.7|13614.6|411
1592786700000|2020-06-22 00:45:00|13619.1|13617.8|13616.6|13614.5|13619.8|13618.1|13612.9|13611.3|455
1592787000000|2020-06-22 00:50:00|13616.7|13614.6|13624.7|13622.6|13624.7|13622.6|13612.9|13611.6|471
1592787300000|2020-06-22 00:55:00|13624.6|13622.5|13619.5|13618.2|13625|13622.9|13617.3|13615.3|381
1592787600000|2020-06-22 01:00:00|13619.6|13617.5|13612|13609.9|13620.2|13618.1|13609.7|13607.7|555
1592787900000|2020-06-22 01:05:00|13611.9|13609.8|13609.2|13607.1|13611.9|13609.8|13606.5|13604.8|486
1592788200000|2020-06-22 01:10:00|13609.1|13607|13601.9|13599.8|13609.2|13607.1|13600.8|13598.7|447
1592788500000|2020-06-22 01:15:00|13602|13599.9|13604.2|13602.1|13606.3|13604.5|13600|13597.9|483
1592788800000|2020-06-22 01:20:00|13604.3|13602.2|13603.3|13601.2|13604.3|13602.2|13599.9|13597.8|478
1592789100000|2020-06-22 01:25:00|13603.2|13601.1|13605.4|13603.3|13607.4|13605.3|13603|13600.9|457
1592789400000|2020-06-22 01:30:00|13605.2|13603.1|13606.8|13604.7|13609.1|13607.2|13604.2|13602.1|547
1592789700000|2020-06-22 01:35:00|13606.7|13604.6|13606|13604.7|13607.1|13605.6|13601.5|13599.4|482
1592790000000|2020-06-22 01:40:00|13607|13604.9|13605|13602.9|13607.7|13606|13604.8|13602.8|338
1592790300000|2020-06-22 01:45:00|13604.7|13602.6|13604.1|13602.8|13606|13604.3|13602.2|13600.1|403
1592790600000|2020-06-22 01:50:00|13603.9|13601.8|13604.8|13602.7|13605.2|13603.4|13600|13598.7|400
1592790900000|2020-06-22 01:55:00|13604.7|13602.6|13606|13603.9|13606.4|13604.5|13602.1|13600.5|412
1592791200000|2020-06-22 02:00:00|13605.5|13604.2|13603|13601.7|13606.2|13604.6|13602.5|13600.9|337
1592791500000|2020-06-22 02:05:00|13603.1|13601.8|13598.4|13596.3|13603.6|13602|13597.5|13595.7|268
1592791800000|2020-06-22 02:10:00|13598.5|13596.4|13597.3|13596|13599.2|13597.5|13595.8|13594.5|323
1592792100000|2020-06-22 02:15:00|13597.2|13595.9|13598.9|13596.8|13600.7|13599.1|13596.3|13595|299
1592792400000|2020-06-22 02:20:00|13598.8|13596.7|13600|13597.9|13601.2|13599.6|13598.4|13596.3|296
1592792700000|2020-06-22 02:25:00|13600.1|13598|13595.7|13593.6|13600.3|13598.2|13595.6|13593.5|324
1592793000000|2020-06-22 02:30:00|13595.6|13593.5|13594.5|13592.4|13597.2|13595.5|13593.7|13592|326
1592793300000|2020-06-22 02:35:00|13594.6|13592.5|13592.7|13590.6|13595.5|13593.7|13591.1|13589|340
1592793600000|2020-06-22 02:40:00|13592.6|13590.5|13596|13593.9|13596.4|13594.7|13592.1|13590|263
1592793900000|2020-06-22 02:45:00|13595.7|13593.6|13595.8|13593.7|13596.2|13594.4|13594.5|13592.4|328
1592794200000|2020-06-22 02:50:00|13595.3|13594|13594.9|13592.8|13596.4|13594.7|13593.8|13592.2|261
1592794500000|2020-06-22 02:55:00|13595|13592.9|13594.9|13592.8|13595.9|13594.1|13592.9|13590.8|285
1592794800000|2020-06-22 03:00:00|13594.8|13592.7|13599.9|13597.8|13600.1|13598.6|13594.5|13592.7|372
1592795100000|2020-06-22 03:05:00|13599.8|13597.7|13598|13595.9|13599.8|13598|13597.3|13595.2|264
1592795400000|2020-06-22 03:10:00|13598.1|13596|13595.7|13593.6|13598.5|13596.4|13594.1|13592.2|292
1592795700000|2020-06-22 03:15:00|13595.8|13593.7|13597.1|13595|13598.1|13596.3|13595.7|13593.7|299
1592796000000|2020-06-22 03:20:00|13597.2|13595.1|13593.8|13591.7|13597.9|13596.2|13592.8|13590.7|306
1592796300000|2020-06-22 03:25:00|13593.5|13591.4|13592|13589.9|13594.1|13592.5|13590.5|13588.4|269
1592796600000|2020-06-22 03:30:00|13592.1|13590|13589.4|13587.3|13592.2|13590.1|13587.6|13585.5|314
1592796900000|2020-06-22 03:35:00|13589.3|13587.2|13591.7|13589.6|13592.8|13590.9|13589.2|13587.1|288
1592797200000|2020-06-22 03:40:00|13591.6|13589.5|13592.1|13590|13592.9|13591.1|13589.5|13587.9|246
1592797500000|2020-06-22 03:45:00|13592|13589.9|13592.2|13590.1|13593.4|13591.4|13591.6|13589.5|244
1592797800000|2020-06-22 03:50:00|13592.4|13590.3|13589.9|13587.8|13593.4|13591.8|13589.6|13587.8|266
1592798100000|2020-06-22 03:55:00|13590|13587.9|13590.2|13588.1|13592.8|13591|13589.2|13587.6|232
1592798400000|2020-06-22 04:00:00|13590.3|13588.2|13587.8|13585.7|13590.7|13588.6|13586.3|13584.3|327
1592798700000|2020-06-22 04:05:00|13588|13585.9|13587.1|13585|13589.3|13587.6|13586|13584.1|241
1592799000000|2020-06-22 04:10:00|13586.9|13584.8|13587.1|13585|13588.6|13586.9|13585.9|13584.1|241
1592799300000|2020-06-22 04:15:00|13587|13584.9|13585.4|13583.3|13587.8|13586.1|13585.3|13583.2|262
1592799600000|2020-06-22 04:20:00|13585.3|13583.2|13587|13584.9|13587.4|13585.3|13584.6|13582.6|297
1592799900000|2020-06-22 04:25:00|13587.1|13585|13585|13582.9|13587.5|13585.4|13583.3|13581.5|252
1592800200000|2020-06-22 04:30:00|13584.6|13582.5|13583.8|13581.7|13584.8|13582.7|13581.6|13579.8|327
1592800500000|2020-06-22 04:35:00|13583.7|13581.6|13585.6|13583.5|13585.7|13583.6|13583|13580.9|250
1592800800000|2020-06-22 04:40:00|13585.7|13583.6|13586.3|13584.2|13586.9|13585.2|13585|13582.9|274
1592801100000|2020-06-22 04:45:00|13586.4|13584.3|13587.2|13585.1|13587.3|13585.6|13584.5|13582.8|235
1592801400000|2020-06-22 04:50:00|13587.5|13585.4|13587.3|13586|13587.7|13586.4|13585.1|13583|278
1592801700000|2020-06-22 04:55:00|13587.7|13586.4|13588.3|13587|13588.8|13587.3|13587.2|13585.4|294
1592802000000|2020-06-22 05:00:00|13588.7|13587.4|13586.5|13584.4|13590.9|13589.5|13586.2|13584.4|284
1592802300000|2020-06-22 05:05:00|13586.6|13584.5|13592.1|13590.8|13592.6|13590.9|13586|13584.2|325
1592802600000|2020-06-22 05:10:00|13592|13590.7|13592.1|13590|13593.5|13591.4|13589.3|13587.2|443
1592802900000|2020-06-22 05:15:00|13592.4|13590.3|13588.4|13586.3|13592.4|13590.4|13588.1|13586.1|310
1592803200000|2020-06-22 05:20:00|13588.3|13586.2|13587.3|13585.2|13588.7|13586.6|13585.3|13583.2|273
1592803500000|2020-06-22 05:25:00|13587.4|13585.3|13582.9|13580.8|13587.4|13585.3|13582.5|13580.6|344
1592803800000|2020-06-22 05:30:00|13582.8|13580.7|13585.1|13583|13589.6|13588|13582|13580.1|378
1592804100000|2020-06-22 05:35:00|13585.2|13583.1|13587|13584.9|13587.6|13586|13584.5|13582.4|309
1592804400000|2020-06-22 05:40:00|13586.8|13584.7|13587.4|13585.3|13588.7|13587|13586.3|13584.2|271
1592804700000|2020-06-22 05:45:00|13587.3|13585.2|13589.1|13587|13590.2|13588.5|13586.2|13584.3|342
1592805000000|2020-06-22 05:50:00|13589.2|13587.1|13595.3|13594|13596.1|13594.5|13588.3|13586.6|332
1592805300000|2020-06-22 05:55:00|13595.2|13593.9|13597.7|13595.6|13599.5|13597.5|13594.8|13592.7|354
1592805600000|2020-06-22 06:00:00|13597.8|13595.7|13602.5|13600.4|13606.2|13604.1|13597.8|13595.7|529
1592805900000|2020-06-22 06:05:00|13602.4|13600.3|13597.7|13595.6|13604.3|13602.2|13597.5|13595.4|411
1592806200000|2020-06-22 06:10:00|13597.6|13595.5|13595.8|13593.7|13598|13595.9|13593.9|13591.8|359
1592806500000|2020-06-22 06:15:00|13595.9|13593.8|13594.8|13592.7|13596.9|13595.3|13594.1|13592|333
1592806800000|2020-06-22 06:20:00|13594|13591.9|13594.9|13592.8|13596.7|13594.8|13591.5|13589.4|353
1592807100000|2020-06-22 06:25:00|13594.8|13592.7|13592.4|13590.3|13594.9|13592.8|13589.6|13587.9|385
1592807400000|2020-06-22 06:30:00|13592.5|13590.4|13593.4|13591.3|13595.6|13594.1|13591.5|13589.7|405
1592807700000|2020-06-22 06:35:00|13593.3|13591.2|13588|13586.7|13593.4|13591.6|13588|13586|297
1592808000000|2020-06-22 06:40:00|13588.5|13586.4|13586.7|13585.4|13591.3|13589.6|13585.8|13584.2|346
1592808300000|2020-06-22 06:45:00|13586.6|13585.3|13587.1|13585|13587.8|13586.2|13585|13583.6|361
1592808600000|2020-06-22 06:50:00|13587.2|13585.1|13579.4|13578.1|13587.2|13585.1|13579.3|13578|401
1592808900000|2020-06-22 06:55:00|13579.5|13578.2|13581.6|13579.5|13582.7|13581|13576|13574.7|464
1592809200000|2020-06-22 07:00:00|13582|13579.9|13587|13584.9|13591|13589.3|13579.2|13577.6|683
1592809500000|2020-06-22 07:05:00|13586.8|13584.7|13592.5|13590.4|13593.4|13591.6|13584|13582.3|583
1592809800000|2020-06-22 07:10:00|13592.1|13590|13583.5|13582.2|13594.1|13592.3|13583.2|13581.5|502
1592810100000|2020-06-22 07:15:00|13584.2|13582.1|13584.5|13583.2|13589.4|13587.7|13583|13581.4|449
1592810400000|2020-06-22 07:20:00|13584.3|13583|13582.2|13580.9|13584.4|13583.1|13577.9|13576.2|518
1592810700000|2020-06-22 07:25:00|13582.3|13581|13571.7|13569.6|13583|13581.2|13571|13569.3|544
1592811000000|2020-06-22 07:30:00|13571.8|13569.7|13568.9|13566.8|13573|13570.9|13566.8|13564.9|546
1592811300000|2020-06-22 07:35:00|13568.8|13566.7|13571.2|13569.1|13571.8|13570.5|13567.2|13565.6|456
1592811600000|2020-06-22 07:40:00|13571.1|13569|13573.3|13571.2|13573.4|13571.8|13568.2|13566.1|483
1592811900000|2020-06-22 07:45:00|13573.2|13571.1|13569.6|13567.5|13573.8|13571.7|13567.8|13566.2|496
1592812200000|2020-06-22 07:50:00|13569.5|13567.4|13567.8|13566.5|13570.9|13569.2|13564.9|13563|495
1592812500000|2020-06-22 07:55:00|13567.7|13566.4|13568.4|13567.1|13569.4|13568|13566.2|13564.1|495
1592812800000|2020-06-22 08:00:00|13568.9|13567.6|13565.8|13564.5|13570.2|13568.5|13564.2|13562.9|433
1592813100000|2020-06-22 08:05:00|13565.7|13564.4|13568.1|13566.8|13568.5|13567.1|13563.3|13562|370
1592813400000|2020-06-22 08:10:00|13568|13566.7|13573|13571.7|13573.5|13572.2|13567.1|13565.3|379
1592813700000|2020-06-22 08:15:00|13573.1|13571.8|13575.4|13574.1|13575.7|13574.2|13572.5|13571.2|345
1592814000000|2020-06-22 08:20:00|13575.3|13574|13572.4|13571.1|13576.1|13574.8|13570.4|13569.1|323
1592814300000|2020-06-22 08:25:00|13572.3|13571|13577.3|13576|13577.5|13576.2|13572.2|13570.9|377
1592814600000|2020-06-22 08:30:00|13577.4|13576.1|13576.6|13574.5|13580.5|13579|13576|13574.4|345
1592814900000|2020-06-22 08:35:00|13576.3|13574.2|13571.3|13569.2|13576.5|13574.7|13569|13567.3|424
1592815200000|2020-06-22 08:40:00|13571.1|13569|13567.3|13565.2|13571.1|13569.5|13564.8|13563.4|425
1592815500000|2020-06-22 08:45:00|13567.5|13565.4|13567.2|13565.9|13568.9|13567.4|13565.2|13563.6|354
1592815800000|2020-06-22 08:50:00|13567.3|13566|13565.6|13563.5|13568.6|13567|13563.2|13561.8|373
1592816100000|2020-06-22 08:55:00|13565.7|13563.6|13566.1|13564.8|13570.2|13568.8|13565.1|13563.4|308
1592816400000|2020-06-22 09:00:00|13566.4|13565.1|13562.8|13561.5|13566.8|13565.1|13561.6|13559.7|463
1592816700000|2020-06-22 09:05:00|13562.6|13561.3|13565.4|13564.1|13566.6|13564.5|13560.8|13558.9|392
1592817000000|2020-06-22 09:10:00|13565.7|13563.6|13566.4|13564.3|13567|13565.4|13564.3|13562.4|391
1592817300000|2020-06-22 09:15:00|13566.3|13564.2|13568.3|13567|13568.7|13567.1|13564.4|13562.7|317
1592817600000|2020-06-22 09:20:00|13568.4|13567.1|13567.5|13565.4|13569.8|13568.5|13566.2|13564.1|324
1592817900000|2020-06-22 09:25:00|13567.7|13565.6|13566.9|13564.8|13571.8|13570.2|13565.7|13563.7|343
1592818200000|2020-06-22 09:30:00|13566.8|13564.7|13574.5|13573.2|13576|13574.7|13566.5|13564.6|385
1592818500000|2020-06-22 09:35:00|13574.6|13573.3|13573.2|13571.9|13575.7|13574.4|13570.8|13569.2|368
1592818800000|2020-06-22 09:40:00|13573.5|13572.2|13574.6|13572.5|13576.1|13574.4|13571|13569.5|403
1592819100000|2020-06-22 09:45:00|13574.5|13572.4|13568.8|13567.5|13574.6|13572.7|13568.5|13567.2|360
1592819400000|2020-06-22 09:50:00|13568.7|13567.4|13573.1|13571.8|13573.5|13571.8|13567.9|13566.6|306
1592819700000|2020-06-22 09:55:00|13573|13571.7|13573.7|13571.6|13577.4|13575.5|13572.3|13570.6|351
1592820000000|2020-06-22 10:00:00|13574|13571.9|13572.9|13571.6|13575.7|13574.3|13571.8|13570.5|335
1592820300000|2020-06-22 10:05:00|13572.7|13571.4|13573.7|13572.4|13574.5|13572.8|13571.2|13569.7|329
1592820600000|2020-06-22 10:10:00|13573.9|13572.6|13577|13574.9|13577.8|13576.1|13573.3|13571.8|345
1592820900000|2020-06-22 10:15:00|13576.7|13575.4|13579.9|13578.6|13581.7|13580.1|13575.6|13573.9|395
1592821200000|2020-06-22 10:20:00|13580.2|13578.9|13580.8|13579.5|13581.8|13579.9|13578.4|13576.6|351
1592821500000|2020-06-22 10:25:00|13580.9|13579.6|13582.2|13580.9|13584.6|13582.8|13579.9|13578.1|331
1592821800000|2020-06-22 10:30:00|13582|13580.7|13578.1|13576.8|13582.7|13581|13577.6|13575.7|281
1592822100000|2020-06-22 10:35:00|13578.3|13577|13577.2|13575.9|13580.9|13579.1|13577|13575.7|284
1592822400000|2020-06-22 10:40:00|13577.3|13576|13573.5|13572.2|13578.1|13576.5|13573.3|13571.8|222
1592822700000|2020-06-22 10:45:00|13573.6|13572.3|13578.3|13577|13578.7|13577.1|13572.3|13571|292
1592823000000|2020-06-22 10:50:00|13578.2|13576.9|13580.2|13578.9|13582.4|13580.9|13576.8|13574.8|468
1592823300000|2020-06-22 10:55:00|13580|13578.7|13585.1|13583|13585.1|13583.7|13579.6|13578.3|383
1592823600000|2020-06-22 11:00:00|13584.9|13583.6|13588.4|13587.1|13589.4|13588.1|13583.6|13582.3|375
1592823900000|2020-06-22 11:05:00|13588.3|13587|13588.6|13587.3|13591.4|13590.1|13587.1|13585.8|406
1592824200000|2020-06-22 11:10:00|13589|13586.9|13588.9|13586.8|13590.9|13589.2|13588|13586.7|292
1592824500000|2020-06-22 11:15:00|13588.5|13587.2|13587.2|13585.9|13589.3|13588|13584.6|13582.9|312
1592824800000|2020-06-22 11:20:00|13587.3|13586|13587.7|13585.6|13590.9|13589.4|13587|13585.5|284
1592825100000|2020-06-22 11:25:00|13587.9|13585.8|13588.9|13586.8|13589.5|13588.2|13586.1|13584.6|269
1592825400000|2020-06-22 11:30:00|13588.8|13587.5|13585.5|13584.2|13589.4|13588|13585.4|13583.9|291
1592825700000|2020-06-22 11:35:00|13585.2|13583.9|13581.6|13580.3|13586.1|13584.8|13580.8|13579.3|239
1592826000000|2020-06-22 11:40:00|13581.7|13580.4|13585.2|13583.9|13586.2|13584.9|13581.2|13579.4|374
1592826300000|2020-06-22 11:45:00|13585.3|13584|13577.9|13576.6|13585.7|13584.4|13577|13575.5|366
1592826600000|2020-06-22 11:50:00|13577.7|13576.4|13572.4|13571.1|13578.3|13576.5|13572.3|13571|328
1592826900000|2020-06-22 11:55:00|13572.3|13571|13569.5|13567.4|13575.2|13573.4|13568.5|13566.7|316
1592827200000|2020-06-22 12:00:00|13569.8|13568.5|13571.5|13570.2|13574.2|13572.4|13565.9|13564.4|417
1592827500000|2020-06-22 12:05:00|13571.8|13570.5|13574.9|13573.6|13577|13575.7|13571.4|13569.8|312
1592827800000|2020-06-22 12:10:00|13575|13573.7|13566.2|13564.1|13575.1|13573.8|13563.1|13561.5|405
1592828100000|2020-06-22 12:15:00|13565.7|13563.6|13568.7|13567.4|13569.1|13567.8|13562.1|13560.8|303
1592828400000|2020-06-22 12:20:00|13569.1|13567.8|13571.7|13570.4|13574.8|13573.5|13567.5|13566.2|354
1592828700000|2020-06-22 12:25:00|13571.6|13570.3|13578.4|13577.1|13578.5|13577.2|13571.6|13570.3|312
1592829000000|2020-06-22 12:30:00|13578.6|13577.3|13574.4|13573.1|13580.9|13579.6|13573.3|13571.7|429
1592829300000|2020-06-22 12:35:00|13574.3|13573|13572.4|13571.1|13574.7|13573.1|13571.3|13569.7|380
1592829600000|2020-06-22 12:40:00|13572.3|13571|13576.8|13574.7|13577.9|13575.8|13571.6|13570.3|382
1592829900000|2020-06-22 12:45:00|13576.9|13574.8|13576.8|13574.7|13579.2|13577.5|13573.4|13571.4|452
1592830200000|2020-06-22 12:50:00|13576.9|13574.8|13572.3|13570.2|13576.9|13575|13570.1|13568|364
1592830500000|2020-06-22 12:55:00|13572.4|13570.3|13571.1|13569|13573.8|13571.7|13566.8|13564.8|452
1592830800000|2020-06-22 13:00:00|13571|13568.9|13569.3|13567.2|13572.2|13570.6|13563|13561.3|462
1592831100000|2020-06-22 13:05:00|13569.2|13567.1|13563.6|13561.5|13570.1|13568|13562.5|13560.9|465
1592831400000|2020-06-22 13:10:00|13563.5|13561.4|13564.1|13562|13565.3|13563.5|13560.5|13558.6|451
1592831700000|2020-06-22 13:15:00|13563.9|13562.6|13566.5|13564.4|13572.2|13570.5|13563.7|13561.8|476
1592832000000|2020-06-22 13:20:00|13566.4|13564.3|13569|13566.9|13569.4|13567.4|13563.8|13562|421
1592832300000|2020-06-22 13:25:00|13568.7|13566.6|13566.6|13564.5|13569.7|13567.9|13565.1|13563.2|413
1592832600000|2020-06-22 13:30:00|13566.7|13564.6|13580.2|13578.1|13581.5|13580.1|13566.3|13564.6|737
1592832900000|2020-06-22 13:35:00|13579.8|13577.7|13575.8|13573.7|13580.4|13578.3|13572|13570.7|683
1592833200000|2020-06-22 13:40:00|13575.9|13573.8|13574.6|13572.5|13580.4|13578.8|13573.6|13571.7|671
1592833500000|2020-06-22 13:45:00|13574.7|13572.6|13548.3|13546.2|13576|13573.9|13548|13545.9|803
1592833800000|2020-06-22 13:50:00|13548.5|13546.4|13549.8|13547.7|13563.6|13561.5|13547.9|13546|879
1592834100000|2020-06-22 13:55:00|13549.6|13547.5|13549.7|13547.6|13550.2|13548|13542.1|13540|822
1592834400000|2020-06-22 14:00:00|13549.9|13547.8|13549.1|13547|13554.5|13553|13546|13543.9|888
1592834700000|2020-06-22 14:05:00|13548.9|13546.8|13550.4|13548.3|13550.8|13548.9|13546.8|13544.7|985
1592835000000|2020-06-22 14:10:00|13550.5|13548.4|13551.2|13549.9|13554.6|13553.1|13546.9|13544.8|796
1592835300000|2020-06-22 14:15:00|13551.6|13549.5|13554.2|13552.9|13556.1|13554.2|13548.5|13546.5|734
1592835600000|2020-06-22 14:20:00|13554.3|13553|13542.9|13540.8|13554.3|13553|13539.6|13537.8|861
1592835900000|2020-06-22 14:25:00|13543|13540.9|13547.6|13545.5|13549.4|13547.3|13541.2|13539.6|693
1592836200000|2020-06-22 14:30:00|13547.4|13545.3|13541|13538.9|13547.4|13545.3|13539.6|13537.9|773
1592836500000|2020-06-22 14:35:00|13541.1|13539|13539.5|13537.4|13542|13540.1|13536.7|13535|651
1592836800000|2020-06-22 14:40:00|13539.4|13537.3|13542.4|13540.3|13545.6|13543.7|13538.8|13537.1|677
1592837100000|2020-06-22 14:45:00|13542.6|13540.5|13543|13540.9|13543.1|13541.1|13531.9|13530.3|903
1592837400000|2020-06-22 14:50:00|13542.8|13540.7|13546.8|13544.7|13547.2|13545.8|13542.2|13540.1|723
1592837700000|2020-06-22 14:55:00|13546.9|13544.8|13555.8|13553.7|13555.9|13554.5|13546.5|13544.4|858
1592838000000|2020-06-22 15:00:00|13555.3|13554|13561.1|13559|13561.3|13559.2|13554.6|13552.5|854
1592838300000|2020-06-22 15:05:00|13561|13558.9|13551.8|13549.7|13561.2|13559.5|13550.2|13548.5|633
1592838600000|2020-06-22 15:10:00|13551.9|13549.8|13551.3|13549.2|13553.2|13551.4|13546.6|13545.1|514
1592838900000|2020-06-22 15:15:00|13551.4|13549.3|13549.7|13547.6|13553.2|13551.7|13543.1|13541.2|599
1592839200000|2020-06-22 15:20:00|13549.3|13548|13548.4|13546.3|13554.5|13552.4|13546.5|13544.4|589
1592839500000|2020-06-22 15:25:00|13548.5|13546.4|13546.8|13544.7|13548.7|13547|13542.8|13541.5|454
1592839800000|2020-06-22 15:30:00|13546.7|13544.6|13545.4|13543.3|13550.4|13548.3|13544.1|13542.3|643
1592840100000|2020-06-22 15:35:00|13545.3|13543.2|13542.3|13541|13546.6|13544.8|13541.4|13539.6|488
1592840400000|2020-06-22 15:40:00|13542.4|13541.1|13542.5|13541.2|13543.8|13541.9|13540.2|13538.6|596
1592840700000|2020-06-22 15:45:00|13542.4|13541.1|13542.5|13540.4|13543.8|13541.9|13540.2|13538.6|486
1592841000000|2020-06-22 15:50:00|13542.4|13540.3|13545.8|13543.7|13546.7|13544.8|13540|13537.9|455
1592841300000|2020-06-22 15:55:00|13545.9|13543.8|13546.6|13544.5|13547.8|13545.7|13544|13542.3|529
1592841600000|2020-06-22 16:00:00|13546.7|13544.6|13542.5|13541.2|13547.4|13545.9|13541.5|13540|636
1592841900000|2020-06-22 16:05:00|13542.4|13541.1|13539.8|13538.5|13543.6|13541.9|13538.6|13536.9|519
1592842200000|2020-06-22 16:10:00|13540.2|13538.1|13541.9|13540.6|13542.9|13541.4|13539.3|13537.8|434
1592842500000|2020-06-22 16:15:00|13542.3|13540.2|13540.4|13538.3|13543.3|13542|13539.3|13537.9|403
1592842800000|2020-06-22 16:20:00|13539.8|13538.5|13543.6|13541.5|13544.8|13543.2|13539.7|13538.1|489
1592843100000|2020-06-22 16:25:00|13543.7|13541.6|13543.4|13542.1|13545.7|13544.1|13542.2|13540.6|493
1592843400000|2020-06-22 16:30:00|13543.5|13542.2|13544|13542.7|13545.4|13543.6|13541.1|13539.2|408
1592843700000|2020-06-22 16:35:00|13544.1|13542.8|13542.5|13541.2|13544.8|13543|13541|13539.3|418
1592844000000|2020-06-22 16:40:00|13542.8|13541.5|13538.8|13536.7|13542.9|13541.5|13538|13536.3|495
1592844300000|2020-06-22 16:45:00|13538.9|13536.8|13533.8|13531.7|13539.4|13537.6|13533.5|13531.5|491
1592844600000|2020-06-22 16:50:00|13533.3|13532|13534.1|13532.8|13535.1|13533.3|13532.3|13530.7|371
1592844900000|2020-06-22 16:55:00|13534.8|13533.5|13534.9|13532.8|13536.8|13535|13533.3|13531.4|414
1592845200000|2020-06-22 17:00:00|13535.3|13533.2|13535.7|13534.4|13537.1|13535.4|13533.2|13531.9|453
1592845500000|2020-06-22 17:05:00|13535.6|13534.3|13537.5|13535.4|13538.6|13536.9|13534.9|13533.2|433
1592845800000|2020-06-22 17:10:00|13537.4|13535.3|13539|13536.9|13539.3|13537.4|13536|13534.3|408
1592846100000|2020-06-22 17:15:00|13539.1|13537|13537.7|13535.6|13539.1|13537.4|13535.5|13533.4|460
1592846400000|2020-06-22 17:20:00|13537.8|13535.7|13539|13536.9|13540.1|13538.3|13536.4|13534.5|517
1592846700000|2020-06-22 17:25:00|13538.9|13536.8|13535.5|13533.4|13540.2|13538.4|13533|13530.9|449
1592847000000|2020-06-22 17:30:00|13535.4|13533.3|13538.2|13536.1|13538.2|13536.6|13535.1|13533|413
1592847300000|2020-06-22 17:35:00|13538.3|13536.2|13539.7|13537.6|13540.8|13539.4|13537.7|13535.6|425
1592847600000|2020-06-22 17:40:00|13539.8|13537.7|13539.3|13537.2|13540.9|13538.8|13537.6|13535.5|470
1592847900000|2020-06-22 17:45:00|13539.1|13537|13538.8|13536.7|13541.1|13539.6|13536.9|13534.9|359
1592848200000|2020-06-22 17:50:00|13538.9|13536.8|13535.4|13533.3|13539|13536.9|13535.2|13533.1|456
1592848500000|2020-06-22 17:55:00|13535|13533.7|13531.6|13530.3|13535.7|13534.2|13531.3|13530|439
1592848800000|2020-06-22 18:00:00|13531.8|13530.5|13533.7|13532.4|13536.7|13535.4|13529.7|13528.4|611
1592849100000|2020-06-22 18:05:00|13534.1|13532|13529.6|13527.5|13534.3|13532.6|13529.1|13527.4|408
1592849400000|2020-06-22 18:10:00|13529.7|13527.6|13530.5|13528.4|13531.7|13530|13528.4|13526.6|369
1592849700000|2020-06-22 18:15:00|13530.6|13528.5|13530.3|13528.2|13530.9|13529.3|13528.8|13526.7|447
1592850000000|2020-06-22 18:20:00|13530.2|13528.1|13531.8|13529.7|13533.4|13531.4|13530|13527.9|401
1592850300000|2020-06-22 18:25:00|13532.1|13530|13531.9|13529.8|13532.6|13530.9|13529.1|13527.3|439
1592850600000|2020-06-22 18:30:00|13531.8|13529.7|13529.6|13527.5|13532.1|13530.8|13529|13527.2|364
1592850900000|2020-06-22 18:35:00|13529.4|13527.3|13525.5|13523.4|13529.8|13528|13523.3|13521.6|480
1592851200000|2020-06-22 18:40:00|13525.6|13523.5|13524.3|13522.2|13526.4|13524.6|13523.6|13522|355
1592851500000|2020-06-22 18:45:00|13523.7|13522.4|13527.6|13525.5|13530.8|13528.7|13519.4|13517.8|504
1592851800000|2020-06-22 18:50:00|13527.5|13525.4|13530.8|13528.7|13531.5|13530|13526.5|13524.4|403
1592852100000|2020-06-22 18:55:00|13530.5|13528.4|13526|13523.9|13531.5|13529.4|13525.6|13523.5|466
1592852400000|2020-06-22 19:00:00|13525.9|13523.8|13526.7|13524.6|13529.5|13527.8|13525.1|13523.1|502
1592852700000|2020-06-22 19:05:00|13526.3|13525|13526.9|13524.8|13528.2|13526.8|13525.6|13524.2|496
1592853000000|2020-06-22 19:10:00|13527|13524.9|13531|13528.9|13531|13529.3|13524.9|13523.6|584
1592853300000|2020-06-22 19:15:00|13530.6|13529.3|13533.9|13532.6|13535.4|13533.8|13528.3|13527|678
1592853600000|2020-06-22 19:20:00|13534.1|13532.8|13539.1|13537|13539.3|13537.7|13533.9|13532.6|694
1592853900000|2020-06-22 19:25:00|13539.2|13537.1|13535.4|13534.1|13539.2|13537.4|13534.6|13533.2|609
1592854200000|2020-06-22 19:30:00|13535.1|13533.8|13526.4|13525.1|13536.1|13534.4|13525.8|13524.4|549
1592854500000|2020-06-22 19:35:00|13526.5|13525.2|13531.6|13530.3|13532.8|13531.1|13526|13524.5|554
1592854800000|2020-06-22 19:40:00|13531.5|13530.2|13528.4|13527.1|13532.6|13531.3|13527.3|13525.9|528
1592855100000|2020-06-22 19:45:00|13528.2|13526.9|13535.3|13533.2|13535.4|13533.7|13527.4|13525.9|650
1592855400000|2020-06-22 19:50:00|13535.4|13533.3|13533.3|13531.2|13536.2|13534.8|13532.8|13531|606
1592855700000|2020-06-22 19:55:00|13533.1|13531|13533.5|13532.2|13534.5|13532.8|13530.1|13528|491
1592856000000|2020-06-22 20:00:00|13533.9|13531.8|13535.4|13534.1|13537.2|13535.9|13533.2|13531.6|423
1592856300000|2020-06-22 20:05:00|13535.3|13534|13534.6|13532.5|13536.5|13534.5|13533.4|13531.3|302
1592856600000|2020-06-22 20:10:00|13534.9|13532.8|13533.3|13531.2|13536.5|13534.7|13532.9|13531|365
1592856900000|2020-06-22 20:15:00|13532.8|13531.5|13528.4|13527.1|13533.9|13531.8|13528.3|13526.9|222
1592857200000|2020-06-22 20:20:00|13528.3|13527|13526.6|13524.5|13528.8|13527|13523.5|13522.2|293
1592857500000|2020-06-22 20:25:00|13526.5|13524.4|13524.5|13523.2|13527.3|13525.5|13524.4|13523.1|254
1592857800000|2020-06-22 20:30:00|13524.6|13523.3|13525.4|13523.3|13526.5|13524.9|13524.3|13522.7|182
1592858100000|2020-06-22 20:35:00|13525.3|13523.2|13527.2|13525.1|13527.4|13525.8|13523.5|13522.2|144
1592858400000|2020-06-22 20:40:00|13527.4|13525.3|13525.7|13523.6|13527.5|13525.7|13525|13522.9|216
1592858700000|2020-06-22 20:45:00|13525.8|13523.7|13528|13525.9|13528.2|13526.1|13523.5|13521.4|241
1592859000000|2020-06-22 20:50:00|13527.9|13525.8|13525.1|13523|13528|13525.9|13523.5|13521.8|277
1592859300000|2020-06-22 20:55:00|13525|13522.9|13523.2|13521.1|13527.6|13525.5|13522.6|13520.4|366
1592859600000|2020-06-22 21:00:00|13527|13520|13528.7|13521.7|13532|13525|13526.9|13519.9|60
1592859900000|2020-06-22 21:05:00|13528.5|13521.5|13527.2|13522.7|13532.9|13525.9|13525.8|13518.8|176
1592860200000|2020-06-22 21:10:00|13527.1|13523.3|13524.4|13519.6|13527.6|13523.6|13523.2|13519.2|253
1592860500000|2020-06-22 21:15:00|13524.9|13519|13523.9|13519.7|13525|13521.6|13522.1|13518.4|216
1592860800000|2020-06-22 21:20:00|13523.6|13520|13524.7|13520.8|13526.2|13521.4|13522.3|13518.2|182
1592861100000|2020-06-22 21:25:00|13524.8|13520.9|13525.3|13521.9|13526.3|13523|13523.8|13520.3|258
1592861400000|2020-06-22 21:30:00|13525.2|13521.6|13527|13522.4|13530.5|13524.1|13524.4|13521.3|263
1592861700000|2020-06-22 21:35:00|13527.1|13522.7|13523.9|13520.2|13527.5|13523.8|13523.7|13518.9|204
1592862000000|2020-06-22 21:40:00|13524|13520.4|13522.7|13519.1|13525.1|13521.1|13522.2|13518.8|197
1592862300000|2020-06-22 21:45:00|13522.6|13519.4|13522.1|13520|13523.2|13520.3|13521.9|13518.8|159
1592862600000|2020-06-22 21:50:00|13522.6|13519.5|13529.3|13522.3|13529.8|13523.4|13521.6|13519.2|237
1592862900000|2020-06-22 21:55:00|13529.1|13522.1|13527.5|13522.4|13530.4|13524.3|13524.8|13520|294
1592863200000|2020-06-22 22:00:00|13528|13522.1|13522|13518.1|13528|13522.1|13520.8|13517.5|559
1592863500000|2020-06-22 22:05:00|13521.4|13518|13520.9|13518.8|13523|13519.8|13520.2|13517.7|456
1592863800000|2020-06-22 22:10:00|13521|13518.7|13521.5|13519.4|13522.8|13520.7|13520.7|13518.6|287
1592864100000|2020-06-22 22:15:00|13521.7|13519.6|13520.4|13518.3|13522.2|13520.1|13520.2|13518.1|203
1592864400000|2020-06-22 22:20:00|13520.5|13518.4|13519.6|13517.5|13521.2|13519|13519.1|13517|224
1592864700000|2020-06-22 22:25:00|13519.7|13517.6|13519.4|13517.3|13520.7|13518.9|13518.8|13517|196
1592865000000|2020-06-22 22:30:00|13519.2|13517.1|13521.6|13519.5|13522.4|13520.3|13519|13517.1|316
1592865300000|2020-06-22 22:35:00|13521.5|13519.4|13520.7|13518.6|13521.9|13519.8|13520.5|13518.4|231
1592865600000|2020-06-22 22:40:00|13520.8|13518.7|13521.1|13519|13522|13520|13520.7|13518.6|168
1592865900000|2020-06-22 22:45:00|13521|13518.9|13515.1|13513|13521.1|13519|13513.5|13511.4|374
1592866200000|2020-06-22 22:50:00|13515.3|13513.2|13513.8|13511.7|13516.6|13514.5|13513.5|13511.4|202
1592866500000|2020-06-22 22:55:00|13513.7|13511.6|13514.7|13512.6|13515|13513.2|13513|13510.9|228
1592866800000|2020-06-22 23:00:00|13514.5|13512.4|13519.1|13517|13519.2|13517.1|13514.5|13512.4|356
1592867100000|2020-06-22 23:05:00|13519|13516.9|13515|13512.9|13519.1|13517|13514.5|13512.8|273
1592867400000|2020-06-22 23:10:00|13515.1|13513|13515|13512.9|13515.9|13514.2|13513.6|13511.5|314
1592867700000|2020-06-22 23:15:00|13514.9|13512.8|13511.3|13509.2|13515|13513|13510|13508.2|332
1592868000000|2020-06-22 23:20:00|13511.4|13509.3|13508.5|13506.4|13511.4|13509.3|13507.4|13505.3|411
1592868300000|2020-06-22 23:25:00|13508.6|13506.5|13508.1|13506|13509.7|13507.7|13507.8|13505.7|328
1592868600000|2020-06-22 23:30:00|13508.2|13506.1|13506|13503.9|13508.7|13506.6|13505.1|13503.4|330
1592868900000|2020-06-22 23:35:00|13505.9|13503.8|13506.1|13504|13506.4|13504.7|13504.5|13502.4|399
1592869200000|2020-06-22 23:40:00|13506|13503.9|13505.8|13503.7|13506.3|13504.2|13504.2|13502.3|278
1592869500000|2020-06-22 23:45:00|13505.9|13503.8|13503.8|13501.7|13507|13504.9|13503.8|13501.7|286
1592869800000|2020-06-22 23:50:00|13503.9|13501.8|13503.4|13501.3|13504.1|13502.2|13501.7|13499.6|283
1592870100000|2020-06-22 23:55:00|13503.5|13501.4|13505.5|13503.4|13505.6|13503.5|13502.3|13500.5|258
1592870400000|2020-06-23 00:00:00|13505.6|13503.5|13506.2|13504.1|13507.2|13505.3|13503.5|13501.4|552
1592870700000|2020-06-23 00:05:00|13506.1|13504|13508.3|13506.2|13509.8|13508.1|13506|13503.9|418
1592871000000|2020-06-23 00:10:00|13508.4|13506.3|13509.3|13507.2|13511|13509.3|13507.6|13505.5|372
1592871300000|2020-06-23 00:15:00|13509.4|13507.3|13510.4|13508.3|13511.7|13510|13507.4|13505.3|387
1592871600000|2020-06-23 00:20:00|13510.5|13508.4|13510|13507.9|13512.8|13511.1|13509.7|13507.8|396
1592871900000|2020-06-23 00:25:00|13509.8|13507.7|13509.2|13507.1|13510.6|13508.8|13508.1|13506|389
1592872200000|2020-06-23 00:30:00|13508.8|13506.7|13512.1|13510|13512.2|13510.5|13507.2|13505.5|485
1592872500000|2020-06-23 00:35:00|13512|13509.9|13518.8|13516.7|13520.9|13518.8|13511.9|13509.8|520
1592872800000|2020-06-23 00:40:00|13518.9|13516.8|13516.3|13514.2|13519.7|13517.6|13515.8|13513.7|416
1592873100000|2020-06-23 00:45:00|13516.5|13514.4|13511.2|13509.1|13516.7|13514.6|13509.3|13507.8|434
1592873400000|2020-06-23 00:50:00|13511.4|13509.3|13511.4|13509.3|13513.3|13511.2|13510.4|13508.3|400
1592873700000|2020-06-23 00:55:00|13511.3|13509.2|13515|13512.9|13515.6|13513.5|13510.5|13508.4|378
1592874000000|2020-06-23 01:00:00|13515.1|13513|13514.9|13512.8|13515.5|13513.4|13512.7|13510.6|406
1592874300000|2020-06-23 01:05:00|13514.8|13512.7|13525.6|13523.5|13528.2|13526.1|13514.1|13512|725
1592874600000|2020-06-23 01:10:00|13525.7|13523.6|13544.5|13542.4|13544.7|13542.6|13525|13522.9|1101
1592874900000|2020-06-23 01:15:00|13544.3|13542.2|13552.5|13550.4|13555.2|13553.1|13544.2|13542.1|1394
1592875200000|2020-06-23 01:20:00|13552.6|13550.5|13570.6|13568.5|13571.6|13569.5|13552.6|13550.5|1392
1592875500000|2020-06-23 01:25:00|13570.5|13568.4|13570.1|13568|13571.6|13569.5|13553.5|13551.4|1396
1592875800000|2020-06-23 01:30:00|13570|13567.9|13557.2|13555.1|13571.2|13569.1|13552.7|13550.6|1281
1592876100000|2020-06-23 01:35:00|13557.1|13555|13569.4|13567.3|13572.1|13570|13554|13551.9|1125
1592876400000|2020-06-23 01:40:00|13569.2|13567.1|13566|13563.9|13569.6|13567.5|13563.3|13561.2|1136
1592876700000|2020-06-23 01:45:00|13566.2|13564.1|13556.1|13554|13569|13566.9|13553.6|13551.5|1135
1592877000000|2020-06-23 01:50:00|13556|13553.9|13544.2|13542.1|13558.3|13556.2|13540.2|13538.1|1308
1592877300000|2020-06-23 01:55:00|13544.3|13542.2|13526.8|13522.9|13548.9|13546.8|13526.8|13522.9|1215
1592877600000|2020-06-23 02:00:00|13526.1|13524|13525.1|13523|13530.6|13528.5|13518.8|13516.7|1544
1592877900000|2020-06-23 02:05:00|13524.8|13522.7|13524.8|13522.7|13530.5|13528.4|13523.1|13521|945
1592878200000|2020-06-23 02:10:00|13524.6|13522.5|13521.4|13519.3|13527.2|13525.2|13518.4|13516.3|885
1592878500000|2020-06-23 02:15:00|13521.2|13519.1|13521.1|13519|13525.4|13523.8|13519.3|13517.2|860
1592878800000|2020-06-23 02:20:00|13521.2|13519.1|13515|13512.9|13525.5|13523.4|13514.6|13512.9|967
1592879100000|2020-06-23 02:25:00|13515.7|13513.6|13520.2|13518.1|13522.9|13520.8|13515.4|13513.5|794
1592879400000|2020-06-23 02:30:00|13520.3|13518.2|13517.7|13515.6|13521.8|13519.7|13515.1|13513.2|705
1592879700000|2020-06-23 02:35:00|13517.8|13515.7|13519.1|13517|13521.2|13519.1|13514.9|13512.8|663
1592880000000|2020-06-23 02:40:00|13519|13516.9|13523.4|13521.3|13525.6|13523.9|13518.6|13516.5|648
1592880300000|2020-06-23 02:45:00|13523.8|13521.7|13521.5|13519.4|13525|13523.2|13520.4|13518.7|496
1592880600000|2020-06-23 02:50:00|13521.6|13519.5|13537.2|13535.1|13543.5|13541.4|13519.7|13517.6|779
1592880900000|2020-06-23 02:55:00|13537.1|13535|13529.6|13527.5|13537.2|13535.1|13527.8|13526.1|652
1592881200000|2020-06-23 03:00:00|13529.5|13527.4|13528.1|13526|13532|13530.1|13526.4|13524.3|652
1592881500000|2020-06-23 03:05:00|13528.2|13526.1|13528.1|13526|13529.5|13528.2|13526.4|13524.3|490
1592881800000|2020-06-23 03:10:00|13528.2|13526.1|13529.8|13527.7|13531.8|13529.7|13527.8|13525.7|438
1592882100000|2020-06-23 03:15:00|13529.9|13527.8|13529.4|13527.3|13531.6|13529.7|13525.5|13523.4|633
1592882400000|2020-06-23 03:20:00|13528.9|13527.6|13530.3|13528.2|13532.8|13531.3|13528.3|13526.3|524
1592882700000|2020-06-23 03:25:00|13530.4|13528.3|13532.4|13531.1|13534.7|13533.1|13528.6|13527.2|380
1592883000000|2020-06-23 03:30:00|13532.3|13531|13533.7|13532.4|13535.7|13534.2|13531.2|13529.9|480
1592883300000|2020-06-23 03:35:00|13533.9|13532.6|13540.3|13538.2|13541|13539.1|13533.6|13532|499
1592883600000|2020-06-23 03:40:00|13540.4|13538.3|13541.6|13539.5|13542.8|13540.8|13539.5|13537.7|506
1592883900000|2020-06-23 03:45:00|13541.5|13539.4|13538.5|13536.4|13541.7|13539.6|13536.9|13535.3|498
1592884200000|2020-06-23 03:50:00|13538.6|13536.5|13537.3|13535.2|13539.1|13537|13536.2|13534.1|311
1592884500000|2020-06-23 03:55:00|13537.2|13535.1|13537.8|13535.7|13538.9|13536.8|13535.8|13533.7|330
1592884800000|2020-06-23 04:00:00|13537.7|13535.6|13539.6|13537.5|13540.7|13538.7|13536.2|13534.5|487
1592885100000|2020-06-23 04:05:00|13539.5|13537.4|13534.9|13532.8|13539.8|13537.9|13534.2|13532.4|322
1592885400000|2020-06-23 04:10:00|13535|13532.9|13536.1|13534|13537.9|13536.5|13534.8|13532.7|242
1592885700000|2020-06-23 04:15:00|13536|13533.9|13536.5|13534.4|13537.5|13535.8|13533.3|13531.2|257
1592886000000|2020-06-23 04:20:00|13536.4|13534.3|13535.4|13533.3|13537.5|13535.7|13535|13533.1|219
1592886300000|2020-06-23 04:25:00|13535.8|13533.7|13535.8|13533.7|13537.6|13535.5|13533.9|13531.8|315
1592886600000|2020-06-23 04:30:00|13536|13533.9|13539.3|13537.2|13539.8|13537.7|13535.9|13533.8|329
1592886900000|2020-06-23 04:35:00|13538.9|13536.8|13540.8|13539.5|13542.2|13540.1|13538.8|13536.7|246
1592887200000|2020-06-23 04:40:00|13541.2|13539.1|13540.8|13539.5|13542.9|13541.3|13540.1|13538.1|328
1592887500000|2020-06-23 04:45:00|13541.1|13539|13540.7|13538.6|13542.7|13541.1|13539.9|13538.1|340
1592887800000|2020-06-23 04:50:00|13540.6|13538.5|13543.8|13541.7|13544.2|13542.1|13540.6|13538.5|233
1592888100000|2020-06-23 04:55:00|13543.7|13541.6|13545.7|13544.4|13546|13544.7|13542.3|13540.2|287
1592888400000|2020-06-23 05:00:00|13545.8|13544.5|13540|13537.9|13546.4|13544.5|13539.4|13537.7|352
1592888700000|2020-06-23 05:05:00|13539.9|13537.8|13538.7|13537.4|13540.4|13538.4|13538.4|13536.8|262
1592889000000|2020-06-23 05:10:00|13538.6|13537.3|13538.8|13536.7|13540.6|13538.5|13536.9|13534.8|372
1592889300000|2020-06-23 05:15:00|13538.7|13536.6|13539.4|13537.3|13539.5|13537.5|13537.2|13535.1|220
1592889600000|2020-06-23 05:20:00|13539.3|13537.2|13539.9|13537.8|13540.2|13538.1|13537.1|13535|253
1592889900000|2020-06-23 05:25:00|13539.7|13538.4|13541.1|13539|13542.5|13540.4|13538.2|13536.1|255
1592890200000|2020-06-23 05:30:00|13541.2|13539.1|13539.3|13537.2|13541.2|13539.3|13537.6|13536|301
1592890500000|2020-06-23 05:35:00|13539.4|13537.3|13540.7|13538.6|13541|13539.2|13539.2|13537.1|256
1592890800000|2020-06-23 05:40:00|13540.8|13538.7|13555.7|13553.6|13556.5|13554.4|13540|13537.9|504
1592891100000|2020-06-23 05:45:00|13555.8|13553.7|13552.1|13550|13557.6|13555.5|13550.4|13548.4|690
1592891400000|2020-06-23 05:50:00|13552.2|13550.1|13556.1|13554|13557.6|13555.7|13551.6|13549.7|471
1592891700000|2020-06-23 05:55:00|13556.2|13554.1|13555.8|13553.7|13557.7|13555.8|13554.2|13552.2|441
1592892000000|2020-06-23 06:00:00|13555.7|13553.6|13554.9|13553.6|13561.6|13559.5|13551.4|13549.3|653
1592892300000|2020-06-23 06:05:00|13555|13553.7|13549.4|13547.3|13555.9|13553.8|13546.1|13544|748
1592892600000|2020-06-23 06:10:00|13549.3|13547.2|13547.7|13545.6|13550|13547.9|13545.1|13543.1|599
1592892900000|2020-06-23 06:15:00|13547.6|13545.5|13546|13543.9|13549.1|13547.2|13543|13541.2|505
1592893200000|2020-06-23 06:20:00|13545.9|13543.8|13545|13542.9|13548.5|13546.4|13544|13542.3|459
1592893500000|2020-06-23 06:25:00|13545.1|13543|13546.2|13544.1|13547.5|13545.4|13543.5|13541.4|357
1592893800000|2020-06-23 06:30:00|13546.6|13544.5|13544.2|13542.1|13549.2|13547.4|13543.5|13541.5|475
1592894100000|2020-06-23 06:35:00|13544.3|13542.2|13544.9|13542.8|13545.1|13543.4|13542.1|13540.5|421
1592894400000|2020-06-23 06:40:00|13544.8|13542.7|13543.8|13541.7|13546.1|13544.3|13540.4|13538.6|427
1592894700000|2020-06-23 06:45:00|13544.1|13542|13541.9|13539.8|13544.1|13542|13540|13538.1|684
1592895000000|2020-06-23 06:50:00|13541.8|13539.7|13542.4|13541.1|13542.7|13541.1|13538.4|13536.5|466
1592895300000|2020-06-23 06:55:00|13542.3|13541|13539.7|13538.4|13542.5|13541.1|13537.2|13535.2|551
1592895600000|2020-06-23 07:00:00|13540.2|13538.1|13541|13538.9|13544.8|13542.9|13539.3|13537.6|721
1592895900000|2020-06-23 07:05:00|13541.1|13539|13540.3|13538.2|13545.8|13543.7|13538.3|13536.5|624
1592896200000|2020-06-23 07:10:00|13540|13537.9|13539.2|13537.1|13542.9|13540.8|13538.8|13536.7|558
1592896500000|2020-06-23 07:15:00|13537.8|13536.5|13526.5|13524.4|13537.8|13536.5|13522.3|13520.2|984
1592896800000|2020-06-23 07:20:00|13526.3|13524.2|13526.9|13524.8|13529.4|13527.3|13520.2|13518.6|709
1592897100000|2020-06-23 07:25:00|13527|13524.9|13524.1|13522|13529.3|13527.8|13522.8|13521.1|526
1592897400000|2020-06-23 07:30:00|13523.8|13521.7|13525.3|13523.2|13529.8|13527.8|13522|13520.3|782
1592897700000|2020-06-23 07:35:00|13525.2|13523.1|13528.5|13526.4|13530.2|13528.1|13524.2|13522.5|653
1592898000000|2020-06-23 07:40:00|13528.4|13526.3|13521|13519.7|13528.8|13527.2|13520.4|13518.6|660
1592898300000|2020-06-23 07:45:00|13521.9|13519.8|13519.9|13517.8|13524.1|13522.5|13518.6|13517.1|567
1592898600000|2020-06-23 07:50:00|13520.1|13518|13516.1|13514.8|13520.3|13518.5|13514.1|13512.2|620
1592898900000|2020-06-23 07:55:00|13516.2|13514.9|13511.8|13509.7|13516.9|13515.5|13511.3|13509.2|746
1592899200000|2020-06-23 08:00:00|13511.5|13509.4|13514.9|13512.8|13517|13514.9|13510.7|13509|624
1592899500000|2020-06-23 08:05:00|13514.8|13512.7|13515.1|13513|13517.2|13515.1|13512.2|13510.1|556
1592899800000|2020-06-23 08:10:00|13515.8|13513.7|13520.1|13518|13523.5|13521.4|13514.1|13512|465
1592900100000|2020-06-23 08:15:00|13519.8|13517.7|13523.9|13521.8|13526.9|13524.8|13517.8|13515.7|651
1592900400000|2020-06-23 08:20:00|13523.8|13521.7|13526.7|13524.6|13528.2|13526.3|13521.5|13519.6|547
1592900700000|2020-06-23 08:25:00|13526.6|13524.5|13524|13522.7|13527|13525|13521.8|13520.1|587
1592901000000|2020-06-23 08:30:00|13523.8|13521.7|13526.1|13524|13529.5|13527.4|13522|13519.9|573
1592901300000|2020-06-23 08:35:00|13526|13523.9|13524.8|13522.7|13527.8|13525.7|13524.4|13522.7|410
1592901600000|2020-06-23 08:40:00|13524.9|13522.8|13523.8|13521.7|13525.3|13523.2|13520.2|13518.4|452
1592901900000|2020-06-23 08:45:00|13524|13521.9|13532|13529.9|13533|13531.2|13523.4|13521.7|640
1592902200000|2020-06-23 08:50:00|13532.1|13530|13531.1|13529|13534.1|13532|13529.1|13527.2|630
1592902500000|2020-06-23 08:55:00|13531.2|13529.1|13532.9|13530.8|13533.8|13531.7|13529.8|13527.7|542
1592902800000|2020-06-23 09:00:00|13532.8|13530.7|13531.1|13529|13533.7|13531.9|13530.8|13528.7|515
1592903100000|2020-06-23 09:05:00|13531|13528.9|13531.2|13529.1|13532.5|13531.2|13529|13527.4|505
1592903400000|2020-06-23 09:10:00|13531|13528.9|13537|13534.9|13537.6|13535.8|13529.6|13527.9|509
1592903700000|2020-06-23 09:15:00|13536.9|13534.8|13531.9|13530.6|13537.4|13535.6|13531.7|13530.1|475
1592904000000|2020-06-23 09:20:00|13532|13530.7|13530.1|13528.8|13533.3|13532|13529.7|13528.4|425
1592904300000|2020-06-23 09:25:00|13530.2|13528.9|13532.6|13530.5|13533.6|13532.2|13529.9|13528.6|320
1592904600000|2020-06-23 09:30:00|13532.9|13530.8|13526|13523.9|13534.5|13532.4|13524.6|13523|474
1592904900000|2020-06-23 09:35:00|13526.1|13524|13526.6|13524.5|13528.4|13526.3|13524.5|13522.9|491
1592905200000|2020-06-23 09:40:00|13526.5|13524.4|13525.9|13523.8|13528.4|13526.3|13522.8|13521.5|529
1592905500000|2020-06-23 09:45:00|13526|13523.9|13526.3|13524.2|13529.3|13527.2|13525.3|13523.2|457
1592905800000|2020-06-23 09:50:00|13526.2|13524.1|13530.1|13528|13531.4|13529.3|13526.1|13524.1|463
1592906100000|2020-06-23 09:55:00|13530|13527.9|13528.9|13526.8|13531.9|13529.8|13527.1|13525.1|437
1592906400000|2020-06-23 10:00:00|13529|13526.9|13528.2|13526.9|13530.4|13528.3|13525.6|13523.9|565
1592906700000|2020-06-23 10:05:00|13528.3|13527|13526.5|13525.2|13529.5|13527.4|13525.4|13523.4|469
1592907000000|2020-06-23 10:10:00|13526.6|13525.3|13521.8|13519.7|13527.6|13525.5|13520.9|13519.4|442
1592907300000|2020-06-23 10:15:00|13521.7|13519.6|13521.6|13520.3|13525|13523.5|13520.2|13518.7|493
1592907600000|2020-06-23 10:20:00|13521.7|13520.4|13522.9|13520.8|13524.2|13522.5|13519.9|13517.8|440
1592907900000|2020-06-23 10:25:00|13523|13520.9|13527.1|13525|13527.2|13525.1|13522.9|13520.8|333
1592908200000|2020-06-23 10:30:00|13527.2|13525.1|13525.9|13523.8|13527.9|13526.3|13522.9|13521.4|440
1592908500000|2020-06-23 10:35:00|13525.8|13523.7|13526.1|13524|13527.7|13525.6|13525.3|13523.2|373
1592908800000|2020-06-23 10:40:00|13525.9|13523.8|13530.4|13528.3|13532.8|13531.1|13525.6|13523.5|389
1592909100000|2020-06-23 10:45:00|13530.5|13528.4|13531.7|13529.6|13532.5|13530.4|13530.4|13528.3|377
1592909400000|2020-06-23 10:50:00|13531.6|13529.5|13525.4|13523.3|13532.9|13530.8|13522.4|13521|542
1592909700000|2020-06-23 10:55:00|13525.5|13523.4|13528.9|13526.8|13529.4|13527.3|13524.4|13522.3|394
1592910000000|2020-06-23 11:00:00|13529|13526.9|13529.7|13527.6|13532.7|13531.1|13528.9|13526.9|460
1592910300000|2020-06-23 11:05:00|13529.4|13528.1|13536|13534.7|13537|13535.7|13527.7|13526.4|373
1592910600000|2020-06-23 11:10:00|13535.8|13534.5|13532|13530.7|13536.1|13534.8|13530.4|13528.8|417
1592910900000|2020-06-23 11:15:00|13532.2|13530.9|13526.8|13525.5|13532.6|13530.9|13526.5|13524.9|513
1592911200000|2020-06-23 11:20:00|13526.7|13525.4|13522|13520.7|13527.4|13525.7|13521.9|13520.6|280
1592911500000|2020-06-23 11:25:00|13521.9|13520.6|13519.1|13517.8|13522.5|13520.6|13518|13516.3|380
1592911800000|2020-06-23 11:30:00|13519.2|13517.9|13515.2|13513.9|13520|13518.7|13515.1|13513.4|317
1592912100000|2020-06-23 11:35:00|13514.7|13513.4|13507.5|13505.4|13516.1|13514.8|13507.5|13505.4|566
1592912400000|2020-06-23 11:40:00|13507.3|13505.2|13507.2|13505.1|13510.1|13508|13506|13504.6|511
1592912700000|2020-06-23 11:45:00|13507.1|13505|13512.1|13510.8|13514.7|13513|13505.9|13504.4|454
1592913000000|2020-06-23 11:50:00|13512.3|13511|13508.7|13506.6|13513.5|13512|13506.7|13504.9|488
1592913300000|2020-06-23 11:55:00|13508.6|13506.5|13505.5|13503.4|13510.1|13508|13504.3|13502.7|467
1592913600000|2020-06-23 12:00:00|13505.3|13503.2|13495.5|13494.2|13505.9|13504.3|13493.8|13492.3|730
1592913900000|2020-06-23 12:05:00|13495.4|13494.1|13490.6|13488.5|13499.2|13497.6|13486.6|13485.3|637
1592914200000|2020-06-23 12:10:00|13490.5|13488.4|13493.4|13491.3|13495.8|13493.9|13489.4|13487.3|673
1592914500000|2020-06-23 12:15:00|13493.2|13491.1|13495.5|13493.4|13497.6|13495.9|13491|13489.1|672
1592914800000|2020-06-23 12:20:00|13495.3|13494|13503.6|13501.5|13506.2|13504.5|13495.3|13493.5|600
1592915100000|2020-06-23 12:25:00|13503.8|13501.7|13504.5|13502.4|13509|13507.7|13503.1|13501.4|513
1592915400000|2020-06-23 12:30:00|13504.6|13502.5|13497.9|13495.8|13507.2|13505.2|13497.9|13495.8|513
1592915700000|2020-06-23 12:35:00|13497.5|13495.4|13501.7|13499.6|13502.1|13500.2|13494.4|13492.3|644
1592916000000|2020-06-23 12:40:00|13501.8|13499.7|13501.9|13499.8|13505.6|13504|13501.1|13499.4|593
1592916300000|2020-06-23 12:45:00|13501.8|13499.7|13497.1|13495|13501.9|13500|13494.9|13493.6|660
1592916600000|2020-06-23 12:50:00|13497.2|13495.1|13499.8|13498.5|13501.9|13500.6|13496.2|13494.6|626
1592916900000|2020-06-23 12:55:00|13499.7|13498.4|13497.5|13496.2|13502|13500.3|13496.4|13495.1|584
1592917200000|2020-06-23 13:00:00|13498.3|13495.7|13492.2|13490.9|13498.4|13496.9|13491.4|13489.6|649
1592917500000|2020-06-23 13:05:00|13492.1|13490.8|13496.6|13495.3|13498.5|13497|13488.5|13486.8|553
1592917800000|2020-06-23 13:10:00|13496.1|13494.8|13499.4|13498.1|13500.2|13498.9|13492.6|13490.6|565
1592918100000|2020-06-23 13:15:00|13499.5|13498.2|13499.2|13497.9|13500.8|13499.5|13494.5|13492.4|550
1592918400000|2020-06-23 13:20:00|13499.3|13498|13506.1|13504|13508|13506.4|13499.1|13497.7|581
1592918700000|2020-06-23 13:25:00|13506|13503.9|13504.3|13503|13508.9|13507.5|13502.9|13501.6|671
1592919000000|2020-06-23 13:30:00|13504.8|13502.7|13510.6|13508.5|13512.4|13510.8|13503.8|13502.5|996
1592919300000|2020-06-23 13:35:00|13510.7|13508.6|13506.9|13505.6|13512.5|13510.8|13505.9|13504.1|742
1592919600000|2020-06-23 13:40:00|13506.6|13505.3|13507.2|13504.9|13507.9|13505.5|13502.2|13500.2|632
1592919900000|2020-06-23 13:45:00|13507.7|13504.5|13511.9|13509.8|13513.7|13511.9|13503|13501|750
1592920200000|2020-06-23 13:50:00|13511.8|13509.7|13516.2|13514.1|13518|13516.7|13507.4|13505.4|894
1592920500000|2020-06-23 13:55:00|13516.1|13514|13511.9|13509.8|13518.8|13517.3|13511.1|13509.2|760
1592920800000|2020-06-23 14:00:00|13511.8|13509.7|13513.3|13512|13515|13513|13506|13504.5|1083
1592921100000|2020-06-23 14:05:00|13513.4|13512.1|13504.1|13502|13514.8|13513.2|13503.7|13501.9|766
1592921400000|2020-06-23 14:10:00|13503.5|13502.2|13505|13503.7|13507.7|13506.1|13502.2|13500.4|849
1592921700000|2020-06-23 14:15:00|13505.1|13503.8|13495|13493.7|13505.5|13503.8|13493.2|13491.9|701
1592922000000|2020-06-23 14:20:00|13494.9|13493.6|13502.4|13501.1|13506.2|13504.5|13492.1|13490.6|770
1592922300000|2020-06-23 14:25:00|13502.5|13501.2|13504.9|13503.6|13505.6|13504|13498.5|13496.7|508
1592922600000|2020-06-23 14:30:00|13504.8|13503.5|13507.9|13505.8|13510.1|13508.5|13502.4|13501.1|703
1592922900000|2020-06-23 14:35:00|13507.8|13505.7|13511.6|13510.3|13512.5|13511|13505.9|13504.2|671
1592923200000|2020-06-23 14:40:00|13511.1|13509.8|13513|13510.9|13514.7|13513.2|13507.4|13506|792
1592923500000|2020-06-23 14:45:00|13512.6|13510.5|13512|13509.9|13513.9|13512.3|13508|13506.7|1003
1592923800000|2020-06-23 14:50:00|13511.9|13509.8|13511.4|13509.3|13515|13513.5|13509.1|13507.7|889
1592924100000|2020-06-23 14:55:00|13511.6|13509.5|13505.1|13503|13513.6|13511.8|13501.2|13499.9|827
1592924400000|2020-06-23 15:00:00|13504.5|13503.2|13497|13495.7|13505.3|13503.7|13494.7|13493.4|855
1592924700000|2020-06-23 15:05:00|13496.9|13495.6|13498.6|13497.3|13502.7|13501.2|13496.8|13495.1|569
1592925000000|2020-06-23 15:10:00|13498.7|13497.4|13502.6|13501.3|13503.4|13502.1|13497.8|13496.1|585
1592925300000|2020-06-23 15:15:00|13502.7|13501.4|13501.8|13499.7|13504.5|13502.4|13499.5|13498.2|578
1592925600000|2020-06-23 15:20:00|13501.6|13499.5|13497|13495.7|13504.1|13502.8|13496|13494.7|583
1592925900000|2020-06-23 15:25:00|13497.6|13495.5|13503.6|13501.5|13506.4|13504.8|13497.3|13495.5|730
1592926200000|2020-06-23 15:30:00|13503.5|13501.4|13501.6|13499.5|13506.2|13504.7|13498|13496.3|703
1592926500000|2020-06-23 15:35:00|13501.5|13499.4|13505.8|13503.7|13506.5|13505|13499.7|13498.2|690
1592926800000|2020-06-23 15:40:00|13505.4|13503.3|13503|13501.7|13506|13504.7|13502.6|13500.8|438
1592927100000|2020-06-23 15:45:00|13502.6|13500.9|13510.7|13508.6|13514.9|13512.8|13502.4|13500.7|650
1592927400000|2020-06-23 15:50:00|13510.8|13508.7|13514.6|13513.3|13516.2|13514.6|13509.7|13507.8|706
1592927700000|2020-06-23 15:55:00|13514.4|13513.1|13511.7|13509.6|13515.5|13514|13511|13509.5|661
1592928000000|2020-06-23 16:00:00|13511.3|13510|13513.5|13512.2|13514.9|13513.3|13509.6|13508|555
1592928300000|2020-06-23 16:05:00|13513.6|13512.3|13516.7|13514.6|13517.5|13515.8|13512.9|13511.5|433
1592928600000|2020-06-23 16:10:00|13516.6|13514.5|13515.5|13513.4|13517|13514.9|13513.1|13511.6|484
1592928900000|2020-06-23 16:15:00|13515.3|13514|13515.3|13513.2|13517.1|13515.5|13513.1|13511.5|542
1592929200000|2020-06-23 16:20:00|13515.4|13513.3|13513.9|13511.8|13517.4|13515.7|13513.1|13511.1|524
1592929500000|2020-06-23 16:25:00|13514|13511.9|13512.2|13510.9|13515.5|13513.9|13512.1|13510.7|482
1592929800000|2020-06-23 16:30:00|13512.3|13511|13513.9|13511.8|13515.4|13513.7|13511.1|13509.2|513
1592930100000|2020-06-23 16:35:00|13514|13511.9|13515|13512.9|13515.9|13514.1|13512.4|13510.8|629
1592930400000|2020-06-23 16:40:00|13514.9|13512.8|13519.4|13517.3|13519.7|13517.8|13514.2|13512.4|555
1592930700000|2020-06-23 16:45:00|13519.3|13517.2|13517.9|13516.6|13522.7|13521.2|13517.1|13515.8|575
1592931000000|2020-06-23 16:50:00|13517.8|13516.5|13519.3|13518|13521.2|13519.5|13515.6|13513.8|697
1592931300000|2020-06-23 16:55:00|13519.4|13518.1|13520.1|13518.8|13521|13519.3|13516.9|13515.6|658
1592931600000|2020-06-23 17:00:00|13520.4|13518.3|13513.9|13512.6|13520.6|13518.6|13513.6|13512.3|527
1592931900000|2020-06-23 17:05:00|13514|13512.7|13513.1|13511.8|13514.9|13513.6|13511.5|13510.2|454
1592932200000|2020-06-23 17:10:00|13513.2|13511.9|13520|13518.7|13520.8|13519|13513.1|13511.8|499
1592932500000|2020-06-23 17:15:00|13520.1|13518.8|13518|13516.7|13521.9|13520.4|13516.7|13515.2|517
1592932800000|2020-06-23 17:20:00|13517.9|13516.6|13523.4|13522.1|13523.7|13522.1|13517|13515.5|579
1592933100000|2020-06-23 17:25:00|13523.3|13522|13526.1|13524.8|13527.2|13525.9|13523|13521.4|485
1592933400000|2020-06-23 17:30:00|13526|13524.7|13525.1|13523.8|13528.7|13527.1|13525.1|13523.7|465
1592933700000|2020-06-23 17:35:00|13525.2|13523.9|13525.6|13524.3|13526.1|13524.3|13522.6|13521.3|460
1592934000000|2020-06-23 17:40:00|13525.4|13524.1|13526.5|13525.2|13529.3|13527.6|13524.6|13523|607
1592934300000|2020-06-23 17:45:00|13526.6|13525.3|13526.2|13524.1|13527.3|13525.4|13520.4|13518.9|592
1592934600000|2020-06-23 17:50:00|13526.1|13524|13528.3|13526.2|13528.8|13527|13524.4|13522.7|615
1592934900000|2020-06-23 17:55:00|13528.4|13526.3|13528.2|13526.9|13534.5|13533.2|13526.4|13524.9|680
1592935200000|2020-06-23 18:00:00|13528.3|13527|13537.9|13536.6|13537.9|13536.6|13527.9|13526.6|829
1592935500000|2020-06-23 18:05:00|13537.8|13536.5|13540.6|13539.3|13545.5|13544.1|13537.8|13536.3|589
1592935800000|2020-06-23 18:10:00|13540.4|13539.1|13541.6|13540.3|13543.5|13541.9|13540.4|13538.6|342
1592936100000|2020-06-23 18:15:00|13541.4|13540.1|13542.8|13541.5|13544.6|13542.9|13540|13538.3|529
1592936400000|2020-06-23 18:20:00|13542.9|13541.6|13540.6|13538.5|13545.1|13543.4|13539.8|13538.3|445
1592936700000|2020-06-23 18:25:00|13540.7|13538.6|13538.3|13536.2|13544.1|13542.3|13536.9|13535.2|474
1592937000000|2020-06-23 18:30:00|13538.2|13536.1|13535.6|13534.3|13538.7|13536.7|13534.9|13533|375
1592937300000|2020-06-23 18:35:00|13535.9|13533.8|13541.3|13539.2|13541.4|13539.7|13533.1|13531.7|439
1592937600000|2020-06-23 18:40:00|13541.2|13539.1|13541.7|13540.4|13544.5|13543.2|13539.9|13537.8|480
1592937900000|2020-06-23 18:45:00|13541.8|13540.5|13541.1|13539|13542.4|13541.1|13539|13536.9|467
1592938200000|2020-06-23 18:50:00|13541|13538.9|13540.1|13538|13545.6|13544|13539.5|13537.5|489
1592938500000|2020-06-23 18:55:00|13540.2|13538.1|13539.7|13538.4|13544.4|13543.1|13538.5|13536.9|492
1592938800000|2020-06-23 19:00:00|13539.8|13538.5|13542.5|13541.2|13546.1|13544.4|13539.5|13538.2|777
1592939100000|2020-06-23 19:05:00|13542.4|13541.1|13544.4|13543.1|13546.8|13545.4|13542.1|13540.5|596
1592939400000|2020-06-23 19:10:00|13544.3|13543|13542.7|13540.6|13546|13544.2|13542.2|13540.1|430
1592939700000|2020-06-23 19:15:00|13543.3|13541.2|13540.2|13538.1|13543.8|13541.7|13539.4|13537.6|551
1592940000000|2020-06-23 19:20:00|13540.3|13538.2|13539.6|13537.5|13540.5|13538.9|13537.4|13535.4|650
1592940300000|2020-06-23 19:25:00|13539.5|13537.4|13541.9|13539.8|13542.9|13541.1|13538.4|13536.3|660
1592940600000|2020-06-23 19:30:00|13542|13539.9|13544.6|13542.5|13545.3|13543.2|13540.6|13538.5|470
1592940900000|2020-06-23 19:35:00|13544.5|13542.4|13544.2|13542.9|13544.8|13543|13542.1|13540.1|428
1592941200000|2020-06-23 19:40:00|13544.1|13542.8|13543.6|13541.5|13545|13543.3|13542.1|13540.3|618
1592941500000|2020-06-23 19:45:00|13543.7|13541.6|13547.5|13545.4|13548.6|13546.9|13543.6|13541.5|420
1592941800000|2020-06-23 19:50:00|13546.9|13545.6|13549.1|13547.8|13554.2|13552.5|13546.9|13545.6|593
1592942100000|2020-06-23 19:55:00|13549.2|13547.9|13552.9|13551.6|13555.5|13554.1|13548.1|13546.4|626
1592942400000|2020-06-23 20:00:00|13552.8|13551.5|13559.8|13557.7|13560.1|13558.7|13550|13548.6|590
1592942700000|2020-06-23 20:05:00|13559.3|13558|13556.6|13554.5|13560.4|13558.7|13555|13553.1|381
1592943000000|2020-06-23 20:10:00|13556.7|13554.6|13558.2|13556.1|13558.7|13556.6|13556.5|13554.4|453
1592943300000|2020-06-23 20:15:00|13558.1|13556|13556|13553.9|13558.2|13556.1|13554.4|13552.3|197
1592943600000|2020-06-23 20:20:00|13556.1|13554|13557.8|13556.5|13559.7|13557.8|13556|13553.9|189
1592943900000|2020-06-23 20:25:00|13558.2|13556.1|13555|13552.9|13558.3|13556.7|13553.6|13551.9|251
1592944200000|2020-06-23 20:30:00|13555.1|13553|13554.8|13553.5|13556.4|13555.1|13554.6|13552.7|163
1592944500000|2020-06-23 20:35:00|13554.9|13553.6|13550.4|13548.3|13557.9|13555.8|13550.1|13548.2|236
1592944800000|2020-06-23 20:40:00|13550.3|13548.2|13553|13550.9|13553|13550.9|13549.7|13547.6|212
1592945100000|2020-06-23 20:45:00|13552.8|13550.7|13553.6|13551.5|13553.8|13551.7|13550.2|13548.1|264
1592945400000|2020-06-23 20:50:00|13553.5|13551.4|13554.4|13552.3|13554.6|13553.1|13552.5|13550.4|191
1592945700000|2020-06-23 20:55:00|13554.5|13552.4|13552.1|13549|13554.8|13552.6|13548.9|13542.7|396
1592946000000|2020-06-23 21:00:00|13551.9|13544.9|13554.6|13548.4|13555.1|13548.4|13548.2|13543.3|76
1592946300000|2020-06-23 21:05:00|13554.8|13547.6|13555|13548.5|13555.5|13549.5|13550.3|13543.3|75
1592946600000|2020-06-23 21:10:00|13554.8|13547.9|13553.1|13547.8|13555.5|13549.7|13552.3|13546|154
1592946900000|2020-06-23 21:15:00|13553.2|13547.9|13553.3|13547.9|13555.6|13551.2|13551.8|13546.4|203
1592947200000|2020-06-23 21:20:00|13553.5|13547.8|13553.8|13549.1|13554.9|13549.9|13552.2|13547.4|206
1592947500000|2020-06-23 21:25:00|13553.1|13549.2|13556.6|13550.1|13556.7|13550.9|13551.9|13547.7|228
1592947800000|2020-06-23 21:30:00|13555.9|13549.9|13553.4|13549.4|13556.7|13551.4|13552.8|13548.6|352
1592948100000|2020-06-23 21:35:00|13553.5|13549.3|13552.4|13549.4|13553.9|13549.8|13551.6|13548.6|173
1592948400000|2020-06-23 21:40:00|13552.5|13549.3|13552|13549.5|13554.4|13549.7|13550.7|13548.6|120
1592948700000|2020-06-23 21:45:00|13552.5|13549|13553|13547.8|13554.3|13549.9|13551.2|13547.7|176
1592949000000|2020-06-23 21:50:00|13553.5|13547.9|13552.4|13547.6|13554.2|13548.1|13549.6|13546.4|202
1592949300000|2020-06-23 21:55:00|13552.3|13547.3|13552.8|13547.4|13553.7|13548|13551|13546.6|171
1592949600000|2020-06-23 22:00:00|13552.1|13546.6|13548.8|13545.2|13554.8|13549.6|13548.2|13545|436
1592949900000|2020-06-23 22:05:00|13549.2|13545|13547.4|13545.3|13549.2|13545.7|13546.1|13543.3|330
1592950200000|2020-06-23 22:10:00|13547.5|13545.1|13548.2|13546.1|13550.2|13547.2|13546.9|13544.4|174
1592950500000|2020-06-23 22:15:00|13548.1|13546|13547.6|13545.5|13549.7|13547.6|13547.2|13544.3|235
1592950800000|2020-06-23 22:20:00|13547.5|13545.4|13544.9|13542.8|13548.1|13546|13544.7|13542.6|250
1592951100000|2020-06-23 22:25:00|13545|13542.9|13546.2|13544.1|13547.7|13545.5|13544.8|13542.7|238
1592951400000|2020-06-23 22:30:00|13546.3|13544.2|13545.4|13542.3|13546.8|13544.4|13543.6|13541.5|219
1592951700000|2020-06-23 22:35:00|13544.8|13541.8|13544.5|13542.4|13545|13542.8|13542.7|13540.5|213
1592952000000|2020-06-23 22:40:00|13544.4|13542.3|13543.4|13541.3|13545.2|13542.5|13542.8|13540.7|249
1592952300000|2020-06-23 22:45:00|13543.5|13541.4|13543.4|13541.3|13545.4|13543.3|13542.9|13540.8|309
1592952600000|2020-06-23 22:50:00|13543.3|13541.2|13547.2|13545.1|13547.2|13545.1|13542.8|13540.6|237
1592952900000|2020-06-23 22:55:00|13547.1|13545|13551.9|13549.8|13555|13552.9|13547|13544.9|446
1592953200000|2020-06-23 23:00:00|13552.3|13550.2|13550.6|13548.5|13553.5|13551.6|13549.6|13547.5|415
1592953500000|2020-06-23 23:05:00|13550.5|13548.4|13547.9|13545.8|13550.5|13548.4|13547.5|13545.4|336
1592953800000|2020-06-23 23:10:00|13547.8|13545.7|13550.9|13548.8|13551.1|13549|13545.6|13543.5|418
1592954100000|2020-06-23 23:15:00|13550.8|13548.7|13549.9|13547.8|13551.9|13549.8|13548.3|13546.2|416
1592954400000|2020-06-23 23:20:00|13550|13547.9|13548.8|13546.7|13550|13547.9|13547.5|13545.4|257
1592954700000|2020-06-23 23:25:00|13548.7|13546.6|13546.7|13544.6|13549.3|13547.2|13546.1|13544.3|310
1592955000000|2020-06-23 23:30:00|13546.9|13544.8|13545.3|13543.2|13547.6|13545.6|13542.5|13541.2|346
1592955300000|2020-06-23 23:35:00|13545.2|13543.1|13543.9|13541.8|13546.1|13544.3|13543.8|13541.7|336
1592955600000|2020-06-23 23:40:00|13544.6|13542.5|13545.3|13543.2|13546.1|13544.1|13543.8|13541.7|378
1592955900000|2020-06-23 23:45:00|13545.4|13543.3|13546.1|13544|13546.6|13544.5|13544.3|13542.2|304
1592956200000|2020-06-23 23:50:00|13546|13543.9|13542.9|13540.8|13546.1|13544|13542.8|13540.8|365
1592956500000|2020-06-23 23:55:00|13543.2|13541.1|13542.8|13540.7|13545.5|13543.4|13541.6|13540.3|409
1592956800000|2020-06-24 00:00:00|13542.7|13540.6|13537.9|13535.8|13545.2|13543.5|13537.9|13535.8|719
1592957100000|2020-06-24 00:05:00|13537.8|13535.7|13535.4|13533.3|13538.9|13536.9|13532.6|13530.5|598
1592957400000|2020-06-24 00:10:00|13535.5|13533.4|13535.7|13533.6|13537.2|13535.5|13534.9|13532.8|410
1592957700000|2020-06-24 00:15:00|13535.8|13533.7|13532.5|13530.4|13537.9|13536.1|13532|13530.2|504
1592958000000|2020-06-24 00:20:00|13532.4|13530.3|13533.2|13531.1|13533.7|13531.6|13529.5|13527.6|475
1592958300000|2020-06-24 00:25:00|13533.3|13531.2|13535|13532.9|13535|13532.9|13531.8|13529.7|346
1592958600000|2020-06-24 00:30:00|13534.9|13532.8|13535.6|13533.5|13538.4|13536.6|13534|13531.9|476
1592958900000|2020-06-24 00:35:00|13535.5|13533.4|13536.4|13534.3|13536.5|13534.4|13534.6|13532.5|259
1592959200000|2020-06-24 00:40:00|13536.3|13534.2|13539.3|13537.2|13539.4|13537.3|13536.2|13534.2|375
1592959500000|2020-06-24 00:45:00|13539.2|13537.1|13543.2|13541.1|13543.3|13541.6|13538.1|13536.4|345
1592959800000|2020-06-24 00:50:00|13543.3|13541.2|13539.4|13537.3|13543.3|13541.2|13538.7|13537|438
1592960100000|2020-06-24 00:55:00|13539.3|13537.2|13541.9|13539.8|13543.1|13541.3|13538.4|13536.6|471
1592960400000|2020-06-24 01:00:00|13541.7|13539.6|13545.1|13543|13546.6|13544.5|13540.3|13538.2|519
1592960700000|2020-06-24 01:05:00|13545|13542.9|13543.6|13541.5|13545.2|13543.1|13541.5|13539.6|421
1592961000000|2020-06-24 01:10:00|13543.5|13541.4|13538.8|13536.7|13543.7|13541.6|13537.9|13535.8|395
1592961300000|2020-06-24 01:15:00|13538.9|13536.8|13534.2|13532.1|13539.3|13537.2|13534.1|13532|390
1592961600000|2020-06-24 01:20:00|13533.4|13531.3|13529.9|13527.8|13534.3|13532.4|13528.7|13527|461
1592961900000|2020-06-24 01:25:00|13529.5|13528.2|13533.6|13531.5|13533.8|13531.7|13529.1|13527.4|345
1592962200000|2020-06-24 01:30:00|13533.8|13531.7|13532.8|13531.5|13535.2|13533.2|13530.8|13528.7|483
1592962500000|2020-06-24 01:35:00|13533.3|13531.2|13532.8|13530.7|13533.5|13531.4|13530|13528.2|540
1592962800000|2020-06-24 01:40:00|13532.5|13531.2|13536.5|13534.4|13537.2|13535.1|13532.4|13531.1|585
1592963100000|2020-06-24 01:45:00|13536.7|13534.6|13540.9|13538.8|13541.8|13539.7|13536.2|13534.5|607
1592963400000|2020-06-24 01:50:00|13540.8|13538.7|13544.4|13542.3|13545.4|13543.8|13540.1|13538|503
1592963700000|2020-06-24 01:55:00|13544.3|13542.2|13547.1|13545|13547.2|13545.1|13542.8|13540.7|418
1592964000000|2020-06-24 02:00:00|13546.6|13544.5|13555.6|13553.5|13560.8|13558.7|13544.2|13542.1|1065
1592964300000|2020-06-24 02:05:00|13555.7|13553.6|13546.4|13544.3|13556.4|13554.3|13545.7|13543.9|591
1592964600000|2020-06-24 02:10:00|13546.5|13544.4|13547.2|13545.1|13549|13546.9|13545.5|13543.4|516
1592964900000|2020-06-24 02:15:00|13547.5|13545.4|13545.9|13543.8|13547.7|13545.6|13543.7|13541.6|619
1592965200000|2020-06-24 02:20:00|13545.8|13543.7|13545.8|13543.7|13549.7|13547.6|13544|13541.9|575
1592965500000|2020-06-24 02:25:00|13545.9|13543.8|13548.3|13546.2|13548.8|13547.1|13545.6|13543.5|419
1592965800000|2020-06-24 02:30:00|13548.1|13546|13544.6|13542.5|13550.7|13548.8|13543.6|13541.6|513
1592966100000|2020-06-24 02:35:00|13544.5|13542.4|13543.1|13541.8|13546.2|13544.3|13542.2|13540.1|433
1592966400000|2020-06-24 02:40:00|13543.2|13541.9|13547.2|13545.1|13548.4|13546.3|13542.9|13541.6|327
1592966700000|2020-06-24 02:45:00|13547.3|13545.2|13546.3|13544.2|13550.1|13548.2|13545.7|13544.1|392
1592967000000|2020-06-24 02:50:00|13545.9|13543.8|13550|13547.9|13550.4|13548.3|13545.3|13543.2|374
1592967300000|2020-06-24 02:55:00|13550.1|13548|13556.3|13554.2|13556.3|13554.4|13549.3|13547.4|534
1592967600000|2020-06-24 03:00:00|13556.4|13554.3|13554.1|13552|13556.8|13554.7|13552.3|13550.2|440
1592967900000|2020-06-24 03:05:00|13554.2|13552.1|13548.8|13546.7|13554.2|13552.1|13547.6|13545.5|498
1592968200000|2020-06-24 03:10:00|13548.9|13546.8|13551.9|13549.8|13552.1|13550|13547.7|13545.7|391
1592968500000|2020-06-24 03:15:00|13551.7|13549.6|13550.2|13548.9|13553.1|13551.2|13548.3|13546.3|373
1592968800000|2020-06-24 03:20:00|13550.1|13548.8|13550.7|13548.6|13553|13551.2|13549.9|13547.9|342
1592969100000|2020-06-24 03:25:00|13550.6|13548.5|13552.3|13550.2|13553.2|13551.1|13550.1|13548.3|298
1592969400000|2020-06-24 03:30:00|13552.5|13550.4|13555|13552.9|13557.4|13555.3|13552.5|13550.4|514
1592969700000|2020-06-24 03:35:00|13555.1|13553|13555.3|13553.2|13556.7|13554.6|13554.3|13552.5|297
1592970000000|2020-06-24 03:40:00|13555.4|13553.3|13552.8|13550.7|13555.4|13553.3|13552.6|13550.6|352
1592970300000|2020-06-24 03:45:00|13552.9|13550.8|13553.7|13551.6|13554.8|13552.7|13552.3|13550.2|369
1592970600000|2020-06-24 03:50:00|13553.9|13551.8|13553.9|13551.8|13555.8|13553.8|13552.7|13550.7|293
1592970900000|2020-06-24 03:55:00|13554|13551.9|13553.8|13551.7|13555.3|13553.2|13553.7|13551.6|317
1592971200000|2020-06-24 04:00:00|13553.5|13551.4|13553.8|13551.7|13554|13551.9|13551.7|13549.8|266
1592971500000|2020-06-24 04:05:00|13553.9|13551.8|13551.5|13549.4|13555.4|13553.4|13551.1|13549.1|360
1592971800000|2020-06-24 04:10:00|13551.4|13549.3|13550.8|13548.7|13551.7|13549.6|13549.8|13547.7|221
1592972100000|2020-06-24 04:15:00|13551|13548.9|13550.9|13548.8|13551.4|13549.8|13548.9|13547.4|236
1592972400000|2020-06-24 04:20:00|13551|13548.9|13549.8|13547.7|13551.8|13550.1|13549|13547.1|259
1592972700000|2020-06-24 04:25:00|13549.9|13547.8|13547.3|13545.2|13551.1|13549.2|13546.2|13544.1|355
1592973000000|2020-06-24 04:30:00|13547.4|13545.3|13549.1|13547|13549.8|13547.7|13546.8|13544.7|382
1592973300000|2020-06-24 04:35:00|13549|13546.9|13547.9|13545.8|13549|13546.9|13545.5|13543.9|349
1592973600000|2020-06-24 04:40:00|13548|13545.9|13549.4|13547.3|13549.7|13547.6|13546.8|13544.7|299
1592973900000|2020-06-24 04:45:00|13549.8|13547.7|13549.3|13547.2|13550.2|13548.2|13547.4|13545.6|346
1592974200000|2020-06-24 04:50:00|13549.2|13547.1|13549|13546.9|13550.3|13548.6|13548.3|13546.6|429
1592974500000|2020-06-24 04:55:00|13548.9|13546.8|13552.7|13550.6|13552.8|13550.7|13548.1|13546.4|357
1592974800000|2020-06-24 05:00:00|13552.5|13550.4|13553.9|13551.8|13555.5|13553.8|13552.3|13550.2|307
1592975100000|2020-06-24 05:05:00|13554|13551.9|13554.9|13552.8|13556.5|13554.4|13554|13551.9|270
1592975400000|2020-06-24 05:10:00|13554.8|13552.7|13556.6|13554.5|13558.8|13556.7|13554.8|13552.7|365
1592975700000|2020-06-24 05:15:00|13556.5|13554.4|13555|13552.9|13557.3|13555.2|13554|13551.9|276
1592976000000|2020-06-24 05:20:00|13555.1|13553|13556.2|13554.1|13556.9|13555.2|13554.1|13552|290
1592976300000|2020-06-24 05:25:00|13556.3|13554.2|13553.5|13552.2|13556.3|13554.2|13552.6|13551.1|368
1592976600000|2020-06-24 05:30:00|13553.4|13552.1|13549.6|13548.3|13554.1|13552.8|13549.6|13547.9|372
1592976900000|2020-06-24 05:35:00|13549.8|13548.5|13546.6|13545.3|13551.2|13549.9|13545.3|13543.6|382
1592977200000|2020-06-24 05:40:00|13546.5|13545.2|13544.8|13543.5|13547.6|13545.7|13544.8|13543.2|400
1592977500000|2020-06-24 05:45:00|13544.7|13543.4|13546.8|13545.5|13547.2|13545.5|13544.1|13542.7|267
1592977800000|2020-06-24 05:50:00|13546.7|13545.4|13549.7|13547.6|13549.9|13547.8|13546.4|13544.9|270
1592978100000|2020-06-24 05:55:00|13549.6|13547.5|13555|13552.9|13555.1|13553|13548.6|13546.9|274
1592978400000|2020-06-24 06:00:00|13555.2|13553.1|13555.4|13553.3|13560|13557.9|13552.8|13550.7|523
1592978700000|2020-06-24 06:05:00|13555.5|13553.4|13552.1|13550|13555.8|13553.7|13550|13547.9|388
1592979000000|2020-06-24 06:10:00|13552|13549.9|13552|13549.9|13553.4|13551.3|13550.5|13548.4|377
1592979300000|2020-06-24 06:15:00|13552.2|13550.1|13553.4|13551.3|13553.4|13551.3|13550.1|13548|334
1592979600000|2020-06-24 06:20:00|13553.3|13551.2|13557.6|13555.5|13559.2|13557.1|13553|13551.1|374
1592979900000|2020-06-24 06:25:00|13557.7|13555.6|13550.8|13548.7|13558|13556.2|13549.3|13547.5|434
1592980200000|2020-06-24 06:30:00|13551|13548.9|13552.6|13551.3|13553.6|13551.9|13549.6|13548.3|411
1592980500000|2020-06-24 06:35:00|13552.3|13551|13554.5|13552.4|13557|13555.2|13551.6|13549.9|352
1592980800000|2020-06-24 06:40:00|13554.4|13552.3|13550.8|13548.7|13554.9|13552.9|13549.5|13548.1|352
1592981100000|2020-06-24 06:45:00|13550.9|13548.8|13548.4|13546.3|13551.3|13549.4|13547.9|13546.2|384
1592981400000|2020-06-24 06:50:00|13548.3|13546.2|13547.4|13546.1|13548.5|13546.9|13547.2|13545.5|158
1592981700000|2020-06-24 06:55:00|13547.5|13546.2|13549.8|13547.7|13550.4|13549.1|13547.5|13545.7|230
1592982000000|2020-06-24 07:00:00|13549.6|13547.5|13554.7|13552.6|13557.1|13555|13548.2|13546.5|620
1592982300000|2020-06-24 07:05:00|13554.5|13552.4|13549.5|13547.4|13554.9|13552.8|13546.3|13544.7|774
1592982600000|2020-06-24 07:10:00|13549.7|13547.6|13552.5|13550.4|13553.3|13551.2|13547.3|13545.6|620
1592982900000|2020-06-24 07:15:00|13552.4|13550.3|13556.7|13554.6|13557.7|13555.7|13549.5|13547.4|584
1592983200000|2020-06-24 07:20:00|13556.6|13554.5|13558.8|13556.7|13562.2|13560.7|13555.2|13553.8|677
1592983500000|2020-06-24 07:25:00|13558.7|13556.6|13565.5|13564.2|13566.1|13564.7|13557.4|13555.3|718
1592983800000|2020-06-24 07:30:00|13565.6|13564.3|13561.1|13559.8|13567.4|13565.9|13559.1|13557.7|613
1592984100000|2020-06-24 07:35:00|13561.4|13559.3|13569.3|13568|13570|13568.7|13559.6|13557.6|634
1592984400000|2020-06-24 07:40:00|13569.8|13567.7|13575.7|13574.4|13577.5|13575.8|13569.8|13567.7|741
1592984700000|2020-06-24 07:45:00|13575.9|13574.6|13571.6|13569.5|13579.4|13578.1|13571.4|13569.4|691
1592985000000|2020-06-24 07:50:00|13571.7|13569.6|13565.3|13563.2|13573.5|13571.8|13563.1|13561|793
1592985300000|2020-06-24 07:55:00|13565|13563.7|13564.7|13562.6|13565.6|13563.9|13562.3|13560.2|527
1592985600000|2020-06-24 08:00:00|13564.6|13562.5|13563.6|13562.3|13567.5|13565.9|13561.3|13559.7|707
1592985900000|2020-06-24 08:05:00|13563.8|13561.7|13570.2|13568.1|13573.3|13571.2|13563.6|13561.7|707
1592986200000|2020-06-24 08:10:00|13570.3|13568.2|13576.3|13575|13576.8|13575.2|13569.6|13567.7|706
1592986500000|2020-06-24 08:15:00|13576.2|13574.9|13572.7|13570.6|13580.5|13579|13570.3|13568.2|755
1592986800000|2020-06-24 08:20:00|13572.9|13570.8|13568.9|13567.6|13577.3|13575.4|13567.9|13565.8|635
1592987100000|2020-06-24 08:25:00|13569|13567.7|13568.8|13566.7|13570.5|13568.7|13566|13564.4|460
1592987400000|2020-06-24 08:30:00|13569.3|13567.2|13565.9|13563.8|13571.2|13569.4|13565.7|13563.6|532
1592987700000|2020-06-24 08:35:00|13565.5|13564.2|13565.3|13563.2|13568.9|13567.3|13562.2|13560.4|510
1592988000000|2020-06-24 08:40:00|13565.7|13563.6|13563.8|13561.7|13568.4|13566.8|13563|13560.9|521
1592988300000|2020-06-24 08:45:00|13563.7|13561.6|13561.9|13559.8|13564.8|13562.7|13560.4|13558.4|393
1592988600000|2020-06-24 08:50:00|13561.8|13559.7|13562.5|13560.4|13562.9|13561.3|13558.6|13557.2|487
1592988900000|2020-06-24 08:55:00|13562.6|13560.5|13562.1|13560|13563|13561.3|13559|13557.5|464
1592989200000|2020-06-24 09:00:00|13562|13559.9|13560|13558.7|13562.3|13560.4|13558.6|13557.3|515
1592989500000|2020-06-24 09:05:00|13560.1|13558.8|13565.2|13563.1|13565.8|13564.1|13560.1|13558.6|406
1592989800000|2020-06-24 09:10:00|13565.5|13563.4|13579.4|13577.3|13584.2|13582.1|13564.2|13562.6|880
1592990100000|2020-06-24 09:15:00|13579.3|13577.2|13583|13580.9|13584.5|13583|13575|13572.9|910
1592990400000|2020-06-24 09:20:00|13582.8|13580.7|13576.7|13574.6|13583.6|13582.2|13573.1|13571.2|728
1592990700000|2020-06-24 09:25:00|13576.2|13574.1|13576.9|13575.6|13578.4|13576.7|13574.2|13572.6|482
1592991000000|2020-06-24 09:30:00|13577.3|13575.2|13570.1|13568|13577.7|13575.7|13570.1|13568|575
1592991300000|2020-06-24 09:35:00|13570.2|13568.1|13573.8|13571.7|13576|13574.2|13569.1|13567|584
1592991600000|2020-06-24 09:40:00|13573.9|13571.8|13574.6|13572.5|13576.7|13575.3|13573|13570.9|512
1592991900000|2020-06-24 09:45:00|13574.7|13572.6|13570.1|13568.8|13575.1|13573.5|13569|13567.2|545
1592992200000|2020-06-24 09:50:00|13570.2|13568.9|13567.2|13565.1|13571|13569.5|13565.9|13564.3|471
1592992500000|2020-06-24 09:55:00|13567.3|13565.2|13566.3|13565|13570|13568.4|13564|13562.3|547
1592992800000|2020-06-24 10:00:00|13566.4|13565.1|13567.2|13565.1|13570.1|13568.6|13562.6|13560.7|517
1592993100000|2020-06-24 10:05:00|13567.1|13565.8|13565.2|13563.1|13568.1|13566.2|13564.2|13562.1|519
1592993400000|2020-06-24 10:10:00|13565.3|13563.2|13573.1|13571|13575.9|13574.6|13565.3|13563.2|492
1592993700000|2020-06-24 10:15:00|13573|13570.9|13567.4|13565.3|13573.9|13571.8|13566.2|13564.1|533
1592994000000|2020-06-24 10:20:00|13567.1|13565|13568.6|13566.5|13570|13568.2|13564.9|13562.8|541
1592994300000|2020-06-24 10:25:00|13568.7|13566.6|13574.5|13572.4|13574.5|13572.7|13568.6|13566.5|554
1592994600000|2020-06-24 10:30:00|13574.4|13572.3|13571|13568.9|13576.5|13574.4|13568.7|13566.6|607
1592994900000|2020-06-24 10:35:00|13571.1|13569|13567.1|13565|13571.6|13569.7|13565.9|13563.8|368
1592995200000|2020-06-24 10:40:00|13567|13564.9|13570.4|13569.1|13570.8|13569.1|13563.5|13561.8|506
1592995500000|2020-06-24 10:45:00|13570.3|13569|13566.4|13564.3|13570.3|13569|13566.4|13564.3|317
1592995800000|2020-06-24 10:50:00|13566.5|13564.4|13568.3|13566.2|13569|13567.2|13565.6|13563.8|413
1592996100000|2020-06-24 10:55:00|13568.2|13566.1|13566.2|13564.1|13568.3|13566.6|13563.1|13561.4|391
1592996400000|2020-06-24 11:00:00|13565.9|13563.8|13563.8|13561.7|13567.4|13565.3|13561.3|13559.4|460
1592996700000|2020-06-24 11:05:00|13563.7|13561.6|13566.8|13565.5|13566.8|13565.5|13563.3|13561.6|410
1592997000000|2020-06-24 11:10:00|13566.7|13565.4|13567.7|13565.6|13568.5|13567.1|13565.1|13563.3|482
1592997300000|2020-06-24 11:15:00|13567.8|13565.7|13569.4|13568.1|13573.1|13571.8|13567|13565.2|533
1592997600000|2020-06-24 11:20:00|13569.2|13567.9|13573.6|13572.3|13574|13572.3|13568.3|13566.5|394
1592997900000|2020-06-24 11:25:00|13573.5|13572.2|13579.4|13578.1|13580|13578.7|13573.5|13572.2|470
1592998200000|2020-06-24 11:30:00|13579.5|13578.2|13584.1|13582.8|13584.4|13583.1|13577.8|13576.5|459
1592998500000|2020-06-24 11:35:00|13584|13582.7|13582|13580.7|13585.3|13584|13579.2|13577.7|442
1592998800000|2020-06-24 11:40:00|13582.1|13580.8|13582.6|13580.5|13584.4|13582.8|13580.7|13578.9|461
1592999100000|2020-06-24 11:45:00|13582.7|13580.6|13581.2|13579.9|13585.3|13583.6|13580.9|13579.1|341
1592999400000|2020-06-24 11:50:00|13581.1|13579.8|13579.7|13577.6|13581.6|13579.9|13576.3|13574.8|452
1592999700000|2020-06-24 11:55:00|13579.6|13577.5|13589.5|13587.4|13590.4|13588.7|13579|13577.2|459
1593000000000|2020-06-24 12:00:00|13589.6|13587.5|13589.3|13587.2|13590.4|13589.1|13585.8|13584.2|528
1593000300000|2020-06-24 12:05:00|13589.4|13587.3|13594.5|13593.2|13595.6|13594.3|13588.9|13587.3|548
1593000600000|2020-06-24 12:10:00|13595.2|13593.1|13591|13589.7|13597.5|13596.2|13589|13587.5|585
1593000900000|2020-06-24 12:15:00|13591.1|13589.8|13590.1|13588.8|13593.8|13592.5|13588.1|13586.8|567
1593001200000|2020-06-24 12:20:00|13589.9|13588.6|13585.9|13584.6|13591.8|13590|13585|13583.7|576
1593001500000|2020-06-24 12:25:00|13586|13584.7|13578.5|13576.4|13588|13586.7|13577.6|13575.9|621
1593001800000|2020-06-24 12:30:00|13577.9|13576.6|13582.7|13580.6|13588.4|13586.8|13577.4|13576|666
1593002100000|2020-06-24 12:35:00|13582.4|13581.1|13579.4|13578.1|13587.3|13585.5|13578.8|13577.2|634
1593002400000|2020-06-24 12:40:00|13579.5|13578.2|13579.3|13577.2|13581.7|13579.9|13576.1|13574.5|532
1593002700000|2020-06-24 12:45:00|13578.7|13577.4|13575.1|13573.8|13579.7|13578.1|13573.2|13571.9|543
1593003000000|2020-06-24 12:50:00|13575.7|13574.4|13570.9|13568.8|13575.7|13574.4|13565.9|13564.3|609
1593003300000|2020-06-24 12:55:00|13570.5|13569.2|13564.5|13562.4|13571.3|13570|13561.7|13560.1|462
1593003600000|2020-06-24 13:00:00|13564.6|13562.5|13561.7|13560.4|13566.8|13565.2|13558.5|13557|809
1593003900000|2020-06-24 13:05:00|13561.8|13560.5|13562.3|13561|13562.7|13561.3|13559.1|13557.7|699
1593004200000|2020-06-24 13:10:00|13562.2|13560.9|13564.6|13563.3|13567.2|13565.9|13559.6|13558.3|663
1593004500000|2020-06-24 13:15:00|13564|13562.7|13571.4|13570.1|13573.8|13572.5|13563.1|13561.8|808
1593004800000|2020-06-24 13:20:00|13571|13569.7|13578|13576.7|13581.8|13580.5|13570.5|13568.8|960
1593005100000|2020-06-24 13:25:00|13577.9|13576.6|13579.9|13578.6|13582.1|13580.7|13576.2|13574.9|667
1593005400000|2020-06-24 13:30:00|13579.8|13578.5|13581.5|13580.2|13583.7|13582.2|13574.4|13573.1|1089
1593005700000|2020-06-24 13:35:00|13581.6|13580.3|13568|13566.7|13581.7|13580.3|13565.8|13564.5|970
1593006000000|2020-06-24 13:40:00|13568.1|13566.8|13564.2|13562.9|13568.9|13567.6|13563.1|13561.8|869
1593006300000|2020-06-24 13:45:00|13564.8|13563.5|13571.3|13570|13573.1|13571.4|13563.1|13561.8|864
1593006600000|2020-06-24 13:50:00|13571.2|13569.9|13578.2|13576.9|13578.5|13577|13569.2|13567.4|944
1593006900000|2020-06-24 13:55:00|13577.9|13576.6|13582.6|13581.3|13585.1|13583.3|13575.6|13573.5|975
1593007200000|2020-06-24 14:00:00|13582.9|13580.8|13589.6|13587.5|13591.8|13590.2|13580.5|13578.6|1056
1593007500000|2020-06-24 14:05:00|13589.5|13587.4|13584.9|13582.8|13589.5|13587.4|13579.5|13577.7|1041
1593007800000|2020-06-24 14:10:00|13584.8|13582.7|13572.2|13570.9|13585.7|13584.1|13571.4|13569.5|938
1593008100000|2020-06-24 14:15:00|13572.1|13570.8|13568.2|13566.1|13572.6|13571.2|13564.9|13563.6|1013
1593008400000|2020-06-24 14:20:00|13568.3|13566.2|13560.8|13558.7|13570|13568.4|13558|13556.4|859
1593008700000|2020-06-24 14:25:00|13560.7|13558.6|13557.2|13555.1|13565.8|13564.2|13556.3|13554.2|824
1593009000000|2020-06-24 14:30:00|13557.3|13555.2|13579.4|13577.3|13585.1|13583|13552.9|13550.6|1114
1593009300000|2020-06-24 14:35:00|13579.5|13577.4|13575.5|13573.4|13582|13579.9|13568.1|13566|1289
1593009600000|2020-06-24 14:40:00|13575.2|13573.1|13580|13577.9|13580.4|13578.5|13570.9|13569.6|1008
1593009900000|2020-06-24 14:45:00|13579.8|13577.7|13580.5|13579.2|13586.7|13584.9|13578.9|13577|1048
1593010200000|2020-06-24 14:50:00|13580.4|13579.1|13576.9|13574.8|13584.7|13582.6|13573|13570.9|1097
1593010500000|2020-06-24 14:55:00|13576.8|13574.7|13569.4|13567.3|13580|13577.9|13566.3|13564.9|1241
1593010800000|2020-06-24 15:00:00|13569|13567.7|13571.2|13569.1|13580.8|13578.8|13568.8|13567.3|1166
1593011100000|2020-06-24 15:05:00|13571.3|13569.2|13579.4|13577.3|13582.6|13580.8|13567.3|13565.6|1166
1593011400000|2020-06-24 15:10:00|13579.3|13577.2|13586.9|13585.6|13589.6|13588.3|13578.1|13576.5|1081
1593011700000|2020-06-24 15:15:00|13586.8|13585.5|13588.9|13586.8|13591.2|13589.4|13582.7|13580.9|1065
1593012000000|2020-06-24 15:20:00|13588.8|13586.7|13586.7|13584.6|13591.6|13589.8|13581.6|13580.1|1069
1593012300000|2020-06-24 15:25:00|13586.8|13584.7|13582|13580.7|13587.5|13585.7|13578.5|13576.8|1041
1593012600000|2020-06-24 15:30:00|13582.2|13580.1|13589.5|13588.2|13590.6|13589.1|13580.9|13579.2|1054
1593012900000|2020-06-24 15:35:00|13589.6|13588.3|13594.3|13592.2|13596.6|13595.3|13585.4|13583.8|1002
1593013200000|2020-06-24 15:40:00|13594.4|13592.3|13600.2|13598.9|13605.2|13603.4|13593.3|13591.6|1086
1593013500000|2020-06-24 15:45:00|13600|13598.7|13600.1|13598.8|13602.4|13601|13595.3|13593.6|1145
1593013800000|2020-06-24 15:50:00|13600.5|13599.2|13602.8|13601.5|13605.8|13604.3|13600.2|13598.6|1049
1593014100000|2020-06-24 15:55:00|13603.2|13601.1|13602.4|13600.3|13605.2|13603.9|13597.2|13595.6|987
1593014400000|2020-06-24 16:00:00|13602.2|13600.9|13595.4|13593.3|13605.1|13603.2|13593.9|13592.2|922
1593014700000|2020-06-24 16:05:00|13595.9|13593.8|13601.5|13599.4|13602.8|13600.7|13594.3|13592.5|799
1593015000000|2020-06-24 16:10:00|13601.1|13599.8|13594.9|13593.6|13603|13601.3|13594.9|13593|796
1593015300000|2020-06-24 16:15:00|13595|13593.7|13592.2|13590.1|13596.5|13594.8|13591.1|13589.6|752
1593015600000|2020-06-24 16:20:00|13592.3|13590.2|13591.2|13589.9|13593.8|13592.1|13589.7|13588|643
1593015900000|2020-06-24 16:25:00|13591.3|13590|13597.3|13595.2|13598.1|13596.2|13590.8|13588.9|722
1593016200000|2020-06-24 16:30:00|13597.2|13595.1|13613.2|13611.1|13618.7|13616.6|13596.6|13594.6|1053
1593016500000|2020-06-24 16:35:00|13612.4|13610.3|13606.9|13604.8|13615.8|13613.7|13602.2|13600.8|982
1593016800000|2020-06-24 16:40:00|13607|13604.9|13597.7|13596.4|13607|13605.2|13596.6|13594.9|663
1593017100000|2020-06-24 16:45:00|13597.4|13596.1|13593.3|13592|13597.8|13596.5|13591.2|13589.9|702
1593017400000|2020-06-24 16:50:00|13593.2|13591.9|13593.1|13591.8|13595.7|13594|13591.4|13589.8|607
1593017700000|2020-06-24 16:55:00|13593.2|13591.9|13588.3|13586.2|13593.7|13592.1|13585.2|13583.9|663
1593018000000|2020-06-24 17:00:00|13588.2|13586.9|13591.8|13590.5|13593.2|13591.9|13588.2|13586.8|701
1593018300000|2020-06-24 17:05:00|13591.5|13590.2|13592.8|13590.7|13594.1|13592.7|13588.6|13586.9|783
1593018600000|2020-06-24 17:10:00|13592.9|13590.8|13597.1|13595.8|13597.2|13595.8|13589.3|13587.8|767
1593018900000|2020-06-24 17:15:00|13597|13595.7|13592.5|13590.4|13597.6|13595.9|13585.8|13584.5|912
1593019200000|2020-06-24 17:20:00|13592.6|13590.5|13597|13595.7|13597.6|13596|13591.9|13590|764
1593019500000|2020-06-24 17:25:00|13596.8|13595.5|13599|13597.7|13602.6|13600.9|13596.1|13594.5|743
1593019800000|2020-06-24 17:30:00|13599.2|13597.9|13604.7|13603.4|13606.3|13604.9|13599.2|13597.7|783
1593020100000|2020-06-24 17:35:00|13604.6|13603.3|13607.4|13606.1|13608.8|13607.1|13604.6|13603.3|733
1593020400000|2020-06-24 17:40:00|13607.3|13606|13606.9|13604.8|13609.3|13608|13604.2|13602.6|635
1593020700000|2020-06-24 17:45:00|13606.5|13605.2|13604.8|13602.7|13609.3|13607.9|13604|13602.3|723
1593021000000|2020-06-24 17:50:00|13604.3|13603|13603.5|13602.2|13606.3|13604.7|13603.4|13601.5|658
1593021300000|2020-06-24 17:55:00|13603.6|13602.3|13606.6|13605.3|13608.8|13607|13603.3|13601.9|664
1593021600000|2020-06-24 18:00:00|13607.1|13605.8|13613.1|13611.8|13615.7|13614.4|13605|13603.3|871
1593021900000|2020-06-24 18:05:00|13612.5|13611|13605.5|13603.4|13613.2|13611.9|13604.1|13602.5|669
1593022200000|2020-06-24 18:10:00|13605.4|13603.3|13607|13605.7|13609.7|13608.4|13605|13603.2|710
1593022500000|2020-06-24 18:15:00|13606.7|13605.4|13605.9|13603.8|13607.5|13606.2|13603.4|13602.1|814
1593022800000|2020-06-24 18:20:00|13605.8|13603.7|13611.5|13609.4|13611.6|13609.9|13604.1|13602.3|650
1593023100000|2020-06-24 18:25:00|13611.6|13609.5|13606.2|13604.9|13612.5|13610.7|13605.3|13603.6|905
1593023400000|2020-06-24 18:30:00|13606.8|13604.7|13606.3|13604.2|13608|13606.4|13604.2|13602.7|644
1593023700000|2020-06-24 18:35:00|13606.4|13604.3|13606.5|13605.2|13608.8|13607.1|13605.2|13603.3|547
1593024000000|2020-06-24 18:40:00|13606.4|13605.1|13609.2|13607.9|13609.9|13608.2|13604.2|13602.9|741
1593024300000|2020-06-24 18:45:00|13609.6|13608.3|13608.1|13606.8|13609.8|13608.4|13605.2|13603.9|568
1593024600000|2020-06-24 18:50:00|13608.2|13606.9|13611.3|13610|13613.1|13611.8|13607|13605.5|516
1593024900000|2020-06-24 18:55:00|13611.4|13610.1|13612.8|13611.5|13613.1|13611.8|13607.9|13606.3|633
1593025200000|2020-06-24 19:00:00|13612.7|13611.4|13611.8|13610.5|13615.2|13613.9|13610.2|13608.9|627
1593025500000|2020-06-24 19:05:00|13611.9|13610.6|13617.9|13616.6|13618.7|13617.4|13611.8|13610.5|660
1593025800000|2020-06-24 19:10:00|13618|13616.7|13610.8|13608.7|13621.6|13620.3|13610.3|13608.5|654
1593026100000|2020-06-24 19:15:00|13610.7|13608.6|13610.8|13609.5|13618.1|13616.4|13610.7|13608.6|724
1593026400000|2020-06-24 19:20:00|13610.7|13609.4|13611.1|13609.8|13613.6|13611.9|13609.1|13607.5|781
1593026700000|2020-06-24 19:25:00|13611.7|13609.6|13612.6|13610.5|13612.9|13611.3|13607.3|13605.7|659
1593027000000|2020-06-24 19:30:00|13611.9|13610.6|13610.5|13608.4|13613.1|13611.8|13608.7|13607.4|667
1593027300000|2020-06-24 19:35:00|13610.2|13608.9|13613.1|13611.8|13614.2|13612.5|13607.9|13606.2|622
1593027600000|2020-06-24 19:40:00|13613.4|13612.1|13610.2|13608.1|13614.6|13613.1|13609.9|13608.1|743
1593027900000|2020-06-24 19:45:00|13610.5|13608.4|13613.8|13611.7|13613.9|13612.1|13607.6|13606.3|706
1593028200000|2020-06-24 19:50:00|13613.7|13612.4|13621.4|13620.1|13627.1|13625.7|13613.7|13612.4|1045
1593028500000|2020-06-24 19:55:00|13621.1|13619.8|13625.3|13624|13627.1|13625.8|13620.1|13618.7|839
1593028800000|2020-06-24 20:00:00|13625.1|13623.8|13628.1|13626.8|13628.4|13626.8|13622.6|13620.8|620
1593029100000|2020-06-24 20:05:00|13627.5|13626.2|13628.2|13626.1|13629.6|13627.9|13626.4|13624.3|515
1593029400000|2020-06-24 20:10:00|13627.8|13626.5|13624.9|13622.8|13631.1|13629.6|13624.6|13622.5|563
1593029700000|2020-06-24 20:15:00|13625.1|13623|13627.5|13625.4|13627.7|13625.6|13623.9|13622.2|219
1593030000000|2020-06-24 20:20:00|13627.2|13625.1|13626.6|13624.5|13628.4|13626.3|13622.3|13620.2|369
1593030300000|2020-06-24 20:25:00|13626.5|13624.4|13629.3|13627.2|13630.6|13628.8|13625.9|13624.2|214
1593030600000|2020-06-24 20:30:00|13629.2|13627.1|13630.5|13629.2|13630.9|13629.3|13625.2|13623.1|312
1593030900000|2020-06-24 20:35:00|13630.8|13629.5|13630.7|13629.4|13631.3|13629.9|13629.9|13628|163
1593031200000|2020-06-24 20:40:00|13630.8|13629.5|13639.7|13637.6|13641.6|13639.6|13630.6|13629.2|294
1593031500000|2020-06-24 20:45:00|13639.4|13637.3|13635.9|13634.6|13639.4|13637.3|13631.6|13629.5|474
1593031800000|2020-06-24 20:50:00|13636|13634.7|13635.1|13633|13636.9|13634.9|13634.9|13632.8|223
1593032100000|2020-06-24 20:55:00|13635|13632.9|13639.1|13636.8|13640.7|13638.6|13635|13632.9|412
1593032400000|2020-06-24 21:00:00|13639|13636.9|13638.9|13633.7|13639.5|13637.3|13636.6|13631.9|68
1593032700000|2020-06-24 21:05:00|13639|13633|13637.3|13633.8|13640|13635.1|13635.2|13631.8|132
1593033000000|2020-06-24 21:10:00|13637.6|13633.7|13637.2|13632.4|13640.4|13634.3|13635.2|13630.6|257
1593033300000|2020-06-24 21:15:00|13636.9|13632.3|13637.7|13634.6|13638.7|13635.7|13635.9|13631|242
1593033600000|2020-06-24 21:20:00|13637.6|13634.7|13639.5|13635.4|13639.9|13636.6|13637.2|13634.5|250
1593033900000|2020-06-24 21:25:00|13639.3|13635.5|13639.4|13635.3|13639.8|13636.7|13638.1|13634.5|206
1593034200000|2020-06-24 21:30:00|13639.3|13635.4|13639.9|13637.1|13640.5|13637.2|13639.1|13634.9|204
1593034500000|2020-06-24 21:35:00|13640|13637|13641.7|13638.8|13643.1|13640|13640|13636.8|231
1593034800000|2020-06-24 21:40:00|13641.4|13638.7|13641|13636.5|13641.7|13638.9|13639.9|13636.4|268
1593035100000|2020-06-24 21:45:00|13640.9|13636.4|13640.2|13637.1|13642.1|13637.9|13639.8|13636.2|185
1593035400000|2020-06-24 21:50:00|13640.5|13637.2|13641.2|13636.9|13641.6|13637.8|13638.3|13636.1|166
1593035700000|2020-06-24 21:55:00|13640.9|13636.8|13640.3|13636.5|13642|13637.7|13638.8|13636.1|217
1593036000000|2020-06-24 22:00:00|13640.4|13636.6|13638.1|13635.7|13642.5|13639.7|13637.7|13633.6|617
1593036300000|2020-06-24 22:05:00|13638.2|13635.8|13639.7|13637.2|13639.9|13637.6|13637.6|13635.4|378
1593036600000|2020-06-24 22:10:00|13639.6|13637.3|13642.5|13640.4|13643.1|13641|13638.9|13636.6|293
1593036900000|2020-06-24 22:15:00|13642.4|13640.3|13647.6|13645.3|13647.6|13645.3|13641|13638.8|321
1593037200000|2020-06-24 22:20:00|13647.5|13645.1|13645.6|13643.5|13647.7|13645.6|13641.6|13639.5|495
1593037500000|2020-06-24 22:25:00|13645.8|13643.4|13643.9|13641.8|13646.3|13644.2|13641.9|13638.2|842
1593037800000|2020-06-24 22:30:00|13644.3|13642.2|13642.1|13640|13646.8|13644.7|13640.3|13638.2|506
1593038100000|2020-06-24 22:35:00|13642|13639.9|13641.6|13639.5|13642.2|13640.1|13640.6|13638.5|230
1593038400000|2020-06-24 22:40:00|13641.7|13639.6|13641.4|13639.3|13641.8|13639.7|13640.6|13638.5|161
1593038700000|2020-06-24 22:45:00|13641.5|13639.4|13638.8|13636.7|13642.1|13640|13638.2|13636.1|222
1593039000000|2020-06-24 22:50:00|13638.7|13636.6|13642.1|13640|13642.3|13640.2|13638.2|13636.1|192
1593039300000|2020-06-24 22:55:00|13642|13639.9|13644.1|13642|13646.4|13644|13641.6|13639|264
1593039600000|2020-06-24 23:00:00|13644.5|13642.4|13643.4|13641.3|13644.5|13642.4|13642.2|13640.1|208
1593039900000|2020-06-24 23:05:00|13643.3|13641.2|13643|13640.9|13643.8|13641.7|13641.9|13639.8|238
1593040200000|2020-06-24 23:10:00|13643.1|13641|13641.8|13639.7|13645.2|13643.2|13641.5|13639.4|288
1593040500000|2020-06-24 23:15:00|13641.7|13639.6|13641.7|13639.6|13642|13640.1|13640.6|13638.5|162
1593040800000|2020-06-24 23:20:00|13641.6|13639.5|13645|13642.9|13645.8|13643.7|13640.4|13638.5|188
1593041100000|2020-06-24 23:25:00|13644.9|13642.8|13642.3|13640.2|13645.4|13643.3|13642|13639.9|321
1593041400000|2020-06-24 23:30:00|13642.1|13640|13643.8|13641.7|13644.3|13642.2|13639.1|13637|341
1593041700000|2020-06-24 23:35:00|13643.7|13641.6|13645.5|13643.4|13646.5|13644.4|13640.7|13638.7|348
1593042000000|2020-06-24 23:40:00|13645.4|13643.3|13644.8|13642.7|13646.6|13644.8|13644.3|13642.5|287
1593042300000|2020-06-24 23:45:00|13644.7|13642.6|13642.9|13640.8|13644.9|13642.9|13642.3|13640.2|305
1593042600000|2020-06-24 23:50:00|13642.6|13640.5|13645.1|13643|13646.1|13644|13642.5|13640.4|295
1593042900000|2020-06-24 23:55:00|13645.2|13643.1|13646.9|13644.8|13647.7|13645.6|13643.1|13641.4|337
1593043200000|2020-06-25 00:00:00|13646.4|13644.3|13640.4|13638.3|13648.4|13646.3|13640.4|13638.3|679
1593043500000|2020-06-25 00:05:00|13640.5|13638.4|13640.1|13638|13641.2|13639.1|13635.2|13633.4|639
1593043800000|2020-06-25 00:10:00|13640|13637.9|13643.4|13641.3|13643.9|13641.8|13639.4|13637.3|497
1593044100000|2020-06-25 00:15:00|13643.6|13641.5|13632.7|13630.6|13643.8|13641.7|13632.4|13630.3|541
1593044400000|2020-06-25 00:20:00|13632.6|13630.5|13632|13629.9|13634.1|13632.2|13631|13628.9|416
1593044700000|2020-06-25 00:25:00|13631.9|13629.8|13629.4|13627.3|13632.4|13630.3|13627|13625.4|455
1593045000000|2020-06-25 00:30:00|13629.3|13627.2|13628.7|13626.6|13629.8|13627.7|13625.2|13623.4|441
1593045300000|2020-06-25 00:35:00|13629.4|13627.3|13631|13628.9|13631.2|13629.3|13629.1|13627|352
1593045600000|2020-06-25 00:40:00|13630.8|13628.7|13634.2|13632.1|13634.8|13632.7|13629.9|13627.8|397
1593045900000|2020-06-25 00:45:00|13633.9|13631.8|13631.3|13629.2|13636|13634.1|13630.3|13628.2|546
1593046200000|2020-06-25 00:50:00|13631.2|13629.1|13626.4|13624.3|13632.3|13630.2|13625.9|13623.8|430
1593046500000|2020-06-25 00:55:00|13626.1|13624|13626.6|13624.5|13628.4|13626.3|13623.6|13621.5|386
1593046800000|2020-06-25 01:00:00|13626.5|13624.4|13623|13620.9|13627.6|13625.5|13621|13619.1|513
1593047100000|2020-06-25 01:05:00|13623.1|13621|13625.7|13623.6|13627.6|13625.5|13622.5|13620.4|477
1593047400000|2020-06-25 01:10:00|13625.8|13623.7|13631|13628.9|13632.7|13630.6|13625.8|13623.7|440
1593047700000|2020-06-25 01:15:00|13630.9|13628.8|13631.3|13629.2|13631.9|13629.8|13628.4|13626.5|381
1593048000000|2020-06-25 01:20:00|13631.2|13629.1|13627.1|13625|13631.9|13629.8|13626.1|13624|347
1593048300000|2020-06-25 01:25:00|13627|13624.9|13632.3|13630.2|13633.7|13632.3|13625.5|13623.8|520
1593048600000|2020-06-25 01:30:00|13632.5|13630.4|13635|13632.9|13638.4|13636.3|13631.8|13630|527
1593048900000|2020-06-25 01:35:00|13635.1|13633|13641.1|13639|13642.2|13640.6|13634.7|13632.6|438
1593049200000|2020-06-25 01:40:00|13641.2|13639.1|13641.1|13639|13647.1|13645.7|13639.3|13637.5|667
1593049500000|2020-06-25 01:45:00|13641.4|13639.3|13640.5|13638.4|13643.1|13641|13637.6|13635.5|518
1593049800000|2020-06-25 01:50:00|13640.4|13638.3|13639.1|13637|13640.5|13638.5|13636.9|13635.2|436
1593050100000|2020-06-25 01:55:00|13639.2|13637.1|13643.3|13641.2|13643.4|13641.3|13639.2|13637.1|541
1593050400000|2020-06-25 02:00:00|13643.1|13641|13645.9|13643.8|13646.5|13644.4|13641.2|13639.7|566
1593050700000|2020-06-25 02:05:00|13645.8|13643.7|13646.8|13644.7|13648.5|13646.8|13643.6|13641.9|497
1593051000000|2020-06-25 02:10:00|13647.1|13645|13651|13648.9|13651.7|13650.4|13647|13644.9|579
1593051300000|2020-06-25 02:15:00|13651.1|13649|13647.5|13645.4|13652.7|13651.3|13646.2|13644.1|608
1593051600000|2020-06-25 02:20:00|13647.6|13645.5|13646.5|13644.4|13648.2|13646.1|13644.9|13642.8|412
1593051900000|2020-06-25 02:25:00|13646.6|13644.5|13642.1|13640|13647.1|13645|13641.8|13639.7|467
1593052200000|2020-06-25 02:30:00|13642|13639.9|13644.8|13643.5|13645.3|13643.5|13641.5|13639.8|430
1593052500000|2020-06-25 02:35:00|13644.7|13643.4|13642.9|13641.6|13646.3|13644.4|13642.9|13641.1|401
1593052800000|2020-06-25 02:40:00|13643|13641.7|13640.6|13638.5|13644.6|13642.5|13638.6|13636.9|449
1593053100000|2020-06-25 02:45:00|13640.5|13638.4|13644.9|13642.8|13645.5|13643.4|13639.7|13638.1|501
1593053400000|2020-06-25 02:50:00|13644.7|13642.6|13645.7|13643.6|13646.3|13644.2|13643.4|13641.3|434
1593053700000|2020-06-25 02:55:00|13645.9|13643.8|13643.2|13641.9|13647.3|13645.2|13642.4|13640.8|668
1593054000000|2020-06-25 03:00:00|13643.6|13641.5|13641.6|13639.5|13644.7|13643.4|13641.4|13639.5|551
1593054300000|2020-06-25 03:05:00|13641.7|13639.6|13638.6|13636.5|13642.4|13640.6|13637.5|13635.8|509
1593054600000|2020-06-25 03:10:00|13638.5|13636.4|13637.7|13635.6|13638.9|13637|13636.8|13635.1|369
1593054900000|2020-06-25 03:15:00|13637.6|13635.5|13638.6|13636.5|13639.7|13638.1|13636.3|13634.2|431
1593055200000|2020-06-25 03:20:00|13638.7|13636.6|13645.6|13643.5|13646.9|13645.3|13638.1|13636.2|462
1593055500000|2020-06-25 03:25:00|13645.7|13643.6|13644.9|13642.8|13647.9|13646.3|13643.5|13641.5|395
1593055800000|2020-06-25 03:30:00|13645.1|13643|13647.3|13645.2|13647.4|13645.6|13643.4|13641.3|431
1593056100000|2020-06-25 03:35:00|13647.4|13645.3|13646.9|13644.8|13650.1|13648|13646.1|13644.2|438
1593056400000|2020-06-25 03:40:00|13646.8|13644.7|13645.2|13643.1|13646.9|13645.1|13643.5|13641.8|366
1593056700000|2020-06-25 03:45:00|13645.1|13643|13649.1|13647|13649.4|13647.3|13643.4|13641.3|480
1593057000000|2020-06-25 03:50:00|13649.4|13647.3|13646.3|13644.2|13650.4|13648.3|13645.3|13643.7|494
1593057300000|2020-06-25 03:55:00|13646.4|13644.3|13644.9|13642.8|13647|13644.9|13644.1|13642.2|500
1593057600000|2020-06-25 04:00:00|13644.5|13642.4|13644.4|13642.3|13645.1|13643|13643.4|13641.3|264
1593057900000|2020-06-25 04:05:00|13644.3|13642.2|13640.7|13638.6|13645.1|13643|13639.7|13638|314
1593058200000|2020-06-25 04:10:00|13640.8|13638.7|13641.6|13639.5|13642.8|13640.7|13639.9|13638.2|322
1593058500000|2020-06-25 04:15:00|13641.7|13639.6|13643.1|13641.8|13644.1|13642.5|13640.5|13638.6|367
1593058800000|2020-06-25 04:20:00|13643|13641.7|13642.5|13640.4|13643.5|13641.7|13641.4|13639.7|367
1593059100000|2020-06-25 04:25:00|13642.6|13640.5|13642.9|13640.8|13643.1|13641.4|13641.9|13639.8|213
1593059400000|2020-06-25 04:30:00|13642.7|13640.6|13641.9|13639.8|13645|13643.1|13641.5|13639.8|413
1593059700000|2020-06-25 04:35:00|13642|13639.9|13644.7|13642.6|13645.2|13643.1|13641.6|13639.5|322
1593060000000|2020-06-25 04:40:00|13644.5|13642.4|13644.9|13642.8|13645.2|13643.2|13642.4|13640.5|251
1593060300000|2020-06-25 04:45:00|13645|13642.9|13647.3|13645.2|13648.8|13646.7|13643.5|13641.4|399
1593060600000|2020-06-25 04:50:00|13647.4|13645.3|13645|13642.9|13648.3|13646.2|13644.6|13642.5|346
1593060900000|2020-06-25 04:55:00|13644.9|13642.8|13644.2|13642.1|13646.8|13645|13643.1|13641|394
1593061200000|2020-06-25 05:00:00|13643.8|13641.7|13640.6|13638.5|13644.6|13642.5|13640.5|13638.5|341
1593061500000|2020-06-25 05:05:00|13640.7|13638.6|13640.1|13638|13643.8|13641.7|13639.1|13637|324
1593061800000|2020-06-25 05:10:00|13640.3|13638.2|13641.6|13639.5|13643.8|13641.7|13639.7|13637.6|312
1593062100000|2020-06-25 05:15:00|13641.7|13639.6|13642.2|13640.1|13642.9|13641.3|13640.7|13638.9|311
1593062400000|2020-06-25 05:20:00|13642.3|13640.2|13640.3|13638.2|13643.7|13641.8|13639.9|13637.9|346
1593062700000|2020-06-25 05:25:00|13640.4|13638.3|13637.8|13635.7|13640.6|13638.9|13636.1|13634.1|426
1593063000000|2020-06-25 05:30:00|13637.7|13635.6|13633.4|13631.3|13637.9|13636.2|13632.8|13630.7|427
1593063300000|2020-06-25 05:35:00|13633.3|13631.2|13634.5|13633.2|13636.7|13634.9|13631.7|13630|543
1593063600000|2020-06-25 05:40:00|13634.6|13633.3|13640.1|13638|13640.5|13638.4|13634.3|13632.4|379
1593063900000|2020-06-25 05:45:00|13640|13637.9|13641.6|13639.5|13641.6|13639.5|13638.1|13636|342
1593064200000|2020-06-25 05:50:00|13641.7|13639.6|13646.9|13645.6|13647.2|13645.6|13641.4|13639.3|419
1593064500000|2020-06-25 05:55:00|13646.8|13645.5|13645.8|13643.7|13648.1|13646|13644.8|13643.1|416
1593064800000|2020-06-25 06:00:00|13645.7|13643.6|13642.4|13640.3|13645.9|13643.8|13638.3|13636.2|631
1593065100000|2020-06-25 06:05:00|13642.9|13640.8|13645.8|13643.7|13648.6|13646.5|13640.5|13638.4|489
1593065400000|2020-06-25 06:10:00|13645.9|13643.8|13650.2|13648.1|13650.3|13648.2|13642.7|13640.6|397
1593065700000|2020-06-25 06:15:00|13650.1|13648|13652.6|13651.3|13653.5|13651.8|13647.4|13645.3|416
1593066000000|2020-06-25 06:20:00|13652.8|13650.7|13651.3|13649.2|13656|13653.9|13650.3|13648.2|442
1593066300000|2020-06-25 06:25:00|13651.2|13649.1|13651.1|13649|13652.6|13650.5|13649.7|13647.6|463
1593066600000|2020-06-25 06:30:00|13651.3|13649.2|13649.3|13648|13653|13651.1|13649.1|13647.5|445
1593066900000|2020-06-25 06:35:00|13649.1|13647.8|13646|13643.9|13651.9|13649.8|13645.9|13643.8|477
1593067200000|2020-06-25 06:40:00|13646.3|13644.2|13647.9|13645.8|13650.3|13648.2|13646|13643.9|479
1593067500000|2020-06-25 06:45:00|13647.7|13645.6|13652.6|13650.5|13654.1|13652|13647.3|13645.4|439
1593067800000|2020-06-25 06:50:00|13652.3|13650.2|13651.7|13649.6|13654.1|13652|13651.6|13649.5|401
1593068100000|2020-06-25 06:55:00|13651.8|13649.7|13649.9|13647.8|13655.5|13653.6|13649.6|13647.5|513
1593068400000|2020-06-25 07:00:00|13649.8|13647.7|13649.5|13647.4|13651.1|13649.1|13643.5|13641.6|890
1593068700000|2020-06-25 07:05:00|13649.4|13647.3|13657.8|13655.7|13657.9|13656.2|13647.5|13645.6|703
1593069000000|2020-06-25 07:10:00|13658.4|13656.3|13662.7|13660.6|13663.5|13662.1|13657.3|13655.6|835
1593069300000|2020-06-25 07:15:00|13662.6|13660.5|13665.4|13664.1|13667.1|13665.8|13661.4|13660.1|816
1593069600000|2020-06-25 07:20:00|13664.9|13663.6|13658.5|13657.2|13667|13665.7|13656.6|13655.2|782
1593069900000|2020-06-25 07:25:00|13658.6|13657.3|13651.8|13649.7|13660.3|13658.5|13650.9|13649.1|636
1593070200000|2020-06-25 07:30:00|13651.9|13649.8|13648.3|13646.2|13653|13651.6|13647.2|13645.6|646
1593070500000|2020-06-25 07:35:00|13647.9|13646.6|13646.2|13644.1|13651.8|13649.9|13646|13644.1|544
1593070800000|2020-06-25 07:40:00|13646.4|13644.3|13647.1|13645|13647.3|13645.8|13642.3|13640.7|708
1593071100000|2020-06-25 07:45:00|13647|13644.9|13649.7|13647.6|13649.8|13647.8|13644.2|13642.5|590
1593071400000|2020-06-25 07:50:00|13649.6|13647.5|13649|13647.7|13652.1|13650.5|13647.8|13646.1|562
1593071700000|2020-06-25 07:55:00|13649.1|13647.8|13649.4|13647.3|13653.9|13651.8|13646.8|13645.2|619
1593072000000|2020-06-25 08:00:00|13649|13646.9|13645.1|13643|13650.2|13648.2|13643.4|13641.6|672
1593072300000|2020-06-25 08:05:00|13645.4|13644.1|13637.3|13636|13648.2|13646.7|13633.8|13632.5|762
1593072600000|2020-06-25 08:10:00|13637.2|13635.9|13631.1|13629.8|13637.7|13636|13626.8|13625.5|740
1593072900000|2020-06-25 08:15:00|13631.2|13629.9|13629.1|13627.8|13634.2|13632.3|13628.9|13627.5|685
1593073200000|2020-06-25 08:20:00|13629.2|13627.9|13625.4|13624.1|13629.4|13628.1|13622.5|13621.2|707
1593073500000|2020-06-25 08:25:00|13625.5|13624.2|13633.2|13631.9|13633.8|13632|13624.7|13623.4|517
1593073800000|2020-06-25 08:30:00|13633|13631.7|13634.9|13633.6|13635|13633.7|13628.7|13627|601
1593074100000|2020-06-25 08:35:00|13634.8|13633.5|13634.7|13632.6|13636|13633.9|13632|13630.4|459
1593074400000|2020-06-25 08:40:00|13634.3|13633|13625.6|13623.5|13636.6|13634.9|13624.3|13622.5|593
1593074700000|2020-06-25 08:45:00|13625.5|13623.4|13627.9|13625.8|13629.4|13627.3|13623.4|13621.3|548
1593075000000|2020-06-25 08:50:00|13627.6|13625.5|13624.8|13623.5|13628.9|13627|13623.2|13621.9|573
1593075300000|2020-06-25 08:55:00|13625|13623.7|13629.3|13627.2|13630.5|13629.1|13625|13623.3|642
1593075600000|2020-06-25 09:00:00|13629.2|13627.1|13627.4|13625.3|13632.9|13631.4|13626.4|13624.9|662
1593075900000|2020-06-25 09:05:00|13627.3|13625.2|13633.2|13631.9|13635|13633.7|13626.5|13624.9|732
1593076200000|2020-06-25 09:10:00|13633.3|13632|13632.8|13631.5|13634.9|13633.6|13630.8|13629.2|603
1593076500000|2020-06-25 09:15:00|13632.9|13631.6|13631.1|13629.8|13633.6|13632.2|13630|13628.4|426
1593076800000|2020-06-25 09:20:00|13631.4|13630.1|13628.4|13627.1|13634.6|13633.3|13626.7|13625.4|428
1593077100000|2020-06-25 09:25:00|13628.5|13627.2|13619.3|13618|13628.8|13627.2|13619.1|13617.8|612
1593077400000|2020-06-25 09:30:00|13619.2|13617.9|13615.3|13614|13619.6|13618.3|13612.2|13610.9|578
1593077700000|2020-06-25 09:35:00|13615.4|13614.1|13615.6|13614.3|13619.2|13617.4|13614|13612.1|472
1593078000000|2020-06-25 09:40:00|13615.7|13614.4|13625.4|13623.3|13626.3|13624.6|13614|13612.4|716
1593078300000|2020-06-25 09:45:00|13625|13623.7|13621.1|13619.8|13626.7|13625|13619.4|13617.8|569
1593078600000|2020-06-25 09:50:00|13621.3|13620|13615.4|13613.3|13622.5|13621.2|13614.2|13612.6|534
1593078900000|2020-06-25 09:55:00|13615.3|13613.2|13616.7|13614.6|13617|13615.5|13610.4|13608.9|439
1593079200000|2020-06-25 10:00:00|13616.6|13614.5|13611.5|13609.4|13616.6|13614.8|13608.4|13607.1|557
1593079500000|2020-06-25 10:05:00|13611.4|13609.3|13618.2|13616.9|13619.3|13617.5|13611.2|13609.1|522
1593079800000|2020-06-25 10:10:00|13618.3|13617|13620.9|13618.8|13621.9|13620.1|13618.1|13616.5|522
1593080100000|2020-06-25 10:15:00|13620.4|13619.1|13621.7|13619.6|13622.4|13620.9|13618.4|13616.5|527
1593080400000|2020-06-25 10:20:00|13621.8|13619.7|13615.4|13613.3|13621.8|13620.2|13613.3|13611.7|533
1593080700000|2020-06-25 10:25:00|13615.5|13613.4|13618.4|13616.3|13619.5|13617.9|13615|13612.9|446
1593081000000|2020-06-25 10:30:00|13618.5|13616.4|13620.1|13618|13621.8|13620.3|13617.1|13615.3|532
1593081300000|2020-06-25 10:35:00|13620.3|13618.2|13620.3|13619|13623.5|13621.8|13617.7|13616|558
1593081600000|2020-06-25 10:40:00|13620.4|13619.1|13625.5|13623.4|13627.9|13626.3|13620.2|13618.6|551
1593081900000|2020-06-25 10:45:00|13625.6|13623.5|13627.6|13625.5|13628.7|13627.4|13621.8|13620.2|542
1593082200000|2020-06-25 10:50:00|13627.1|13625|13623.5|13621.4|13629.3|13628|13622.4|13621.1|525
1593082500000|2020-06-25 10:55:00|13623.4|13621.3|13623.5|13622.2|13626.7|13625.2|13621.9|13620.6|464
1593082800000|2020-06-25 11:00:00|13623.4|13622.1|13627.4|13626.1|13628.1|13626.7|13623.4|13622.1|469
1593083100000|2020-06-25 11:05:00|13627.3|13626|13624.1|13622.8|13627.5|13626.2|13622.4|13620.7|478
1593083400000|2020-06-25 11:10:00|13624|13622.7|13625.5|13624.2|13626.7|13625.4|13622.1|13620.8|407
1593083700000|2020-06-25 11:15:00|13625.6|13624.3|13635|13632.9|13636.2|13634.6|13625.2|13623.9|507
1593084000000|2020-06-25 11:20:00|13634.9|13632.8|13636|13633.9|13636.8|13635.5|13629.7|13628.4|463
1593084300000|2020-06-25 11:25:00|13635.9|13633.8|13628.6|13626.5|13636|13634.3|13628.5|13626.4|468
1593084600000|2020-06-25 11:30:00|13628.4|13626.3|13628.5|13626.4|13630.9|13629.3|13626|13624.3|442
1593084900000|2020-06-25 11:35:00|13628.6|13626.5|13634.3|13632.2|13636.7|13635.1|13627.2|13625.5|544
1593085200000|2020-06-25 11:40:00|13634.2|13633|13643|13641.7|13643.3|13642|13633|13631.5|668
1593085500000|2020-06-25 11:45:00|13643.1|13641.8|13643.4|13642.1|13648.2|13646.4|13641.5|13640.2|705
1593085800000|2020-06-25 11:50:00|13643.5|13642.2|13648.5|13647.2|13649.8|13648.5|13643.2|13641.9|579
1593086100000|2020-06-25 11:55:00|13648.9|13646.8|13655.2|13653.9|13657.1|13655.8|13646.9|13645.6|597
1593086400000|2020-06-25 12:00:00|13654.8|13653.5|13653.2|13651.9|13654.8|13653.5|13648.8|13647.3|850
1593086700000|2020-06-25 12:05:00|13653.5|13652.2|13650.9|13648.8|13656|13654.5|13650.5|13648.8|600
1593087000000|2020-06-25 12:10:00|13650.1|13648.9|13646|13644.7|13652.2|13650.5|13644.1|13642.6|608
1593087300000|2020-06-25 12:15:00|13645.9|13644.6|13650.3|13649|13650.8|13649.5|13644.9|13643.5|607
1593087600000|2020-06-25 12:20:00|13650.9|13649.6|13651.9|13650.6|13656.5|13655.2|13650.6|13649.3|583
1593087900000|2020-06-25 12:25:00|13652|13650.7|13649.6|13646.5|13652.8|13651.5|13646.3|13639.9|520
1593088200000|2020-06-25 12:30:00|13648.5|13644.7|13645.4|13644.1|13653.8|13652|13644.4|13639.5|827
1593088500000|2020-06-25 12:35:00|13645.3|13644|13645.5|13644.2|13647.5|13646|13637.3|13635.8|1002
1593088800000|2020-06-25 12:40:00|13645.6|13644.3|13647.2|13645.9|13648.8|13647.5|13644.2|13642.9|666
1593089100000|2020-06-25 12:45:00|13647.1|13645.8|13643.1|13641.8|13652|13650.7|13640.8|13639.5|612
1593089400000|2020-06-25 12:50:00|13643|13641.7|13639.2|13637.1|13644.3|13643|13638|13636.3|694
1593089700000|2020-06-25 12:55:00|13638.9|13637.6|13640.4|13639.1|13642.2|13640.9|13633.7|13632.4|748
1593090000000|2020-06-25 13:00:00|13640.2|13638.9|13632.6|13631.3|13641.4|13639.8|13632.2|13630.9|850
1593090300000|2020-06-25 13:05:00|13632.8|13631.5|13627.1|13625.8|13634.9|13633.2|13623.5|13621.7|721
1593090600000|2020-06-25 13:10:00|13627.2|13625.9|13625.5|13624.2|13629.7|13627.9|13624.5|13623.2|723
1593090900000|2020-06-25 13:15:00|13625.6|13624.3|13625.9|13624.6|13627.4|13626.1|13622.3|13621|618
1593091200000|2020-06-25 13:20:00|13625.8|13624.5|13631.5|13630.2|13633.3|13632|13625.7|13624.4|548
1593091500000|2020-06-25 13:25:00|13631.4|13630.1|13630.3|13629|13633.6|13632.3|13628.4|13627.1|544
1593091800000|2020-06-25 13:30:00|13630.5|13629.2|13633.4|13631.3|13637.1|13635.7|13628.7|13627.4|1018
1593092100000|2020-06-25 13:35:00|13633.3|13631.2|13633.9|13632.6|13640.9|13639.6|13629.9|13628.6|916
1593092400000|2020-06-25 13:40:00|13633.7|13632.4|13643.2|13641.9|13649.2|13647.9|13633.5|13632.2|1028
1593092700000|2020-06-25 13:45:00|13643.1|13641.8|13642.7|13641.4|13643.6|13642.3|13636.7|13635.4|939
1593093000000|2020-06-25 13:50:00|13642.8|13641.5|13637.4|13636.1|13646.5|13644.9|13634.6|13633.3|1031
1593093300000|2020-06-25 13:55:00|13637.3|13636|13637.7|13636.4|13642.2|13640.7|13633.5|13632.1|936
1593093600000|2020-06-25 14:00:00|13637.6|13636.3|13637.7|13636.4|13644.9|13643.6|13635.7|13634.4|1191
1593093900000|2020-06-25 14:05:00|13637.6|13636.3|13641.1|13639.8|13645.5|13644.2|13636.4|13635.1|805
1593094200000|2020-06-25 14:10:00|13641|13639.7|13637.4|13636.1|13641.2|13639.9|13634.8|13633.5|1149
1593094500000|2020-06-25 14:15:00|13637.3|13636|13644|13642.7|13644.9|13643.6|13635.3|13634|981
1593094800000|2020-06-25 14:20:00|13643.9|13642.6|13639.9|13638.6|13645|13643.7|13637.3|13636|899
1593095100000|2020-06-25 14:25:00|13640.1|13638.8|13638.9|13637.6|13640.8|13639.5|13635.7|13634.3|793
1593095400000|2020-06-25 14:30:00|13638.8|13637.5|13640.8|13639.5|13640.9|13639.6|13636.1|13634.8|715
1593095700000|2020-06-25 14:35:00|13640.4|13639.1|13636|13634.7|13640.4|13639.1|13635.9|13634.6|616
1593096000000|2020-06-25 14:40:00|13636.1|13634.8|13638.7|13637.4|13641.6|13640.3|13635|13633.7|741
1593096300000|2020-06-25 14:45:00|13639|13637.7|13638.7|13637.4|13640.2|13638.9|13634|13632.7|754
1593096600000|2020-06-25 14:50:00|13638.5|13637.2|13647.4|13646.1|13649|13647.7|13634.9|13633.6|916
1593096900000|2020-06-25 14:55:00|13647.5|13646.2|13654.3|13653|13656.4|13655.1|13647.2|13645.9|941
1593097200000|2020-06-25 15:00:00|13654.1|13652.8|13655|13653.7|13658|13656.7|13651.1|13649.8|886
1593097500000|2020-06-25 15:05:00|13655.7|13654.4|13658.3|13657|13660.9|13659.6|13655.4|13654.1|647
1593097800000|2020-06-25 15:10:00|13658.4|13657.1|13651|13649.7|13660.3|13659|13647.9|13646.6|691
1593098100000|2020-06-25 15:15:00|13650.9|13649.6|13648.1|13646.8|13653.9|13652.6|13647.9|13646.6|627
1593098400000|2020-06-25 15:20:00|13648.2|13646.9|13649.1|13647.8|13651.7|13650.4|13644.4|13643.1|682
1593098700000|2020-06-25 15:25:00|13649|13647.7|13650|13648.7|13650.7|13649.4|13646.4|13645.1|528
1593099000000|2020-06-25 15:30:00|13650.2|13648.9|13661|13659.7|13662|13660.7|13647.8|13646.5|844
1593099300000|2020-06-25 15:35:00|13661.1|13659.8|13662|13660.7|13668.1|13666.8|13660.6|13659.3|852
1593099600000|2020-06-25 15:40:00|13661.9|13660.6|13666.2|13664.9|13670.9|13669.6|13661.9|13660.6|796
1593099900000|2020-06-25 15:45:00|13666.4|13665.1|13659.5|13658.2|13666.9|13665.6|13658.8|13657.5|659
1593100200000|2020-06-25 15:50:00|13659.4|13658.1|13659.3|13658|13660.5|13659.2|13656.9|13655.6|514
1593100500000|2020-06-25 15:55:00|13659.2|13657.9|13661.8|13659.7|13662.3|13661|13656.8|13655.5|484
1593100800000|2020-06-25 16:00:00|13661.6|13660.3|13652.2|13650.9|13661.7|13660.4|13651.4|13650.1|678
1593101100000|2020-06-25 16:05:00|13652.3|13651|13652.6|13651.3|13654.3|13652.5|13649.1|13647.8|690
1593101400000|2020-06-25 16:10:00|13652.7|13651.4|13650.3|13649|13652.8|13651.4|13648.2|13646.9|500
1593101700000|2020-06-25 16:15:00|13650.2|13648.9|13647.4|13646.1|13651.2|13649.9|13647|13645.7|511
1593102000000|2020-06-25 16:20:00|13647.1|13645.8|13646.5|13645.2|13647.2|13645.9|13644.4|13643.1|466
1593102300000|2020-06-25 16:25:00|13646.6|13645.3|13650.8|13649.5|13653.1|13651.8|13646.3|13645|600
1593102600000|2020-06-25 16:30:00|13650.7|13649.4|13653.8|13652.5|13657.5|13656.2|13649|13647.7|662
1593102900000|2020-06-25 16:35:00|13653.5|13652.2|13654|13652.7|13654.3|13653|13650.2|13648.9|496
1593103200000|2020-06-25 16:40:00|13653.8|13652.5|13647.8|13646.5|13654|13652.7|13646.3|13645|483
1593103500000|2020-06-25 16:45:00|13647.7|13646.4|13648.3|13647|13648.4|13647.1|13645.3|13644|525
1593103800000|2020-06-25 16:50:00|13648.2|13646.9|13649.7|13648.4|13650.5|13649.2|13646.4|13645.1|444
1593104100000|2020-06-25 16:55:00|13649.6|13648.3|13645.8|13644.5|13650|13648.7|13645.3|13644|543
1593104400000|2020-06-25 17:00:00|13645.6|13644.3|13650.4|13648.3|13651.3|13649.8|13645.4|13644.1|569
1593104700000|2020-06-25 17:05:00|13649.9|13648.6|13651.4|13650.1|13652.2|13650.7|13648.9|13647.6|569
1593105000000|2020-06-25 17:10:00|13651.5|13650.2|13650.1|13648.8|13652.3|13651|13649.9|13648.6|517
1593105300000|2020-06-25 17:15:00|13650|13648.7|13644.9|13643.6|13650.2|13648.9|13644.1|13642.8|421
1593105600000|2020-06-25 17:20:00|13645|13643.7|13646.8|13645.5|13648|13646.7|13642.2|13640.9|489
1593105900000|2020-06-25 17:25:00|13646.9|13645.6|13644.9|13643.6|13647.8|13646.4|13643.2|13641.9|520
1593106200000|2020-06-25 17:30:00|13645|13643.7|13649.4|13648.1|13650.4|13649.1|13643.6|13642.3|445
1593106500000|2020-06-25 17:35:00|13649.5|13648.2|13646.4|13645.1|13650.4|13649.1|13644.7|13643.4|526
1593106800000|2020-06-25 17:40:00|13646.3|13645|13646.2|13644.9|13648.6|13647.3|13644.9|13643.6|511
1593107100000|2020-06-25 17:45:00|13645.9|13644.6|13645.3|13644|13646.3|13645|13642.1|13640.8|499
1593107400000|2020-06-25 17:50:00|13645.4|13644.1|13648.1|13646.8|13648.2|13646.9|13644.1|13642.3|441
1593107700000|2020-06-25 17:55:00|13648|13646.7|13650|13648.7|13650.5|13649.2|13647.1|13645.8|517
1593108000000|2020-06-25 18:00:00|13649.6|13648.3|13653.9|13652.6|13654.5|13653.2|13649|13647.7|655
1593108300000|2020-06-25 18:05:00|13654|13652.7|13653|13651.7|13654.2|13652.9|13652.9|13651.6|299
1593108600000|2020-06-25 18:10:00|13652.9|13651.6|13652.2|13650.9|13653.6|13652.3|13650.8|13649.5|370
1593108900000|2020-06-25 18:15:00|13652.1|13650.8|13653.4|13652.1|13653.6|13652.3|13650.9|13649.6|419
1593109200000|2020-06-25 18:20:00|13653.3|13652|13655|13653.7|13657.4|13656.1|13652.9|13651.3|512
1593109500000|2020-06-25 18:25:00|13655.1|13653.8|13652.6|13650.5|13656|13654.7|13651.7|13650.3|455
1593109800000|2020-06-25 18:30:00|13652.5|13650.4|13652.7|13651.4|13655|13653.7|13651.4|13650.1|408
1593110100000|2020-06-25 18:35:00|13652.8|13651.5|13651.9|13650.6|13652.9|13651.6|13649.7|13648.4|462
1593110400000|2020-06-25 18:40:00|13652.1|13650.8|13650.7|13648.6|13652.6|13651.3|13647.2|13645.7|503
1593110700000|2020-06-25 18:45:00|13650.5|13649.4|13652.1|13650.8|13652.2|13650.9|13649.9|13648.2|378
1593111000000|2020-06-25 18:50:00|13652|13650.7|13651|13649.7|13652.1|13650.8|13649|13647.1|284
1593111300000|2020-06-25 18:55:00|13651.1|13649.8|13649.5|13648.2|13651.7|13650.4|13646.9|13645.5|406
1593111600000|2020-06-25 19:00:00|13649.2|13647.9|13642.1|13640.8|13650.8|13649.5|13641.7|13640.4|515
1593111900000|2020-06-25 19:05:00|13642.2|13640.9|13635.3|13634|13642.5|13640.9|13633.9|13632.6|647
1593112200000|2020-06-25 19:10:00|13635.7|13633.6|13640.1|13638.8|13641.7|13640.4|13635.3|13633.6|479
1593112500000|2020-06-25 19:15:00|13640.5|13639.2|13639.5|13637.4|13641|13639.3|13634.6|13633.3|653
1593112800000|2020-06-25 19:20:00|13639.6|13637.5|13636.8|13634.7|13640.3|13638.8|13633.9|13632.2|667
1593113100000|2020-06-25 19:25:00|13636.9|13634.8|13638.3|13637|13638.5|13637.2|13633|13631.7|495
1593113400000|2020-06-25 19:30:00|13638.4|13637.1|13636.8|13635.5|13641.2|13639.9|13634.5|13633.2|579
1593113700000|2020-06-25 19:35:00|13637.1|13635.8|13642.3|13641|13642.9|13641.6|13636.1|13634.3|611
1593114000000|2020-06-25 19:40:00|13642.4|13641.1|13642.6|13641.3|13644.5|13643.2|13641.5|13640.2|512
1593114300000|2020-06-25 19:45:00|13642.5|13641.2|13644.3|13643|13646.1|13644.8|13641.4|13640.1|500
1593114600000|2020-06-25 19:50:00|13644.2|13642.9|13637.8|13636.5|13644.2|13642.9|13637.6|13635.7|637
1593114900000|2020-06-25 19:55:00|13637.9|13636.6|13645.3|13644|13645.3|13644|13637.6|13636.3|738
1593115200000|2020-06-25 20:00:00|13645.2|13643.9|13642.6|13641.3|13647.3|13646|13642.4|13641.1|435
1593115500000|2020-06-25 20:05:00|13642.4|13641.1|13642.5|13641.2|13643.6|13642.2|13641.8|13640.5|271
1593115800000|2020-06-25 20:10:00|13642.8|13641.5|13641.4|13640.1|13644.8|13643.1|13641.2|13639.8|310
1593116100000|2020-06-25 20:15:00|13641.9|13640.6|13641.6|13640.3|13642.5|13641.2|13640.6|13638.9|177
1593116400000|2020-06-25 20:20:00|13641.7|13640.4|13640.8|13638.7|13642|13640.5|13640.3|13638.6|86
1593116700000|2020-06-25 20:25:00|13640.7|13638.6|13648.2|13646.1|13648.5|13646.8|13640.3|13638.6|353
1593117000000|2020-06-25 20:30:00|13648.3|13646.2|13650.9|13649.6|13651.5|13650.2|13646|13644.3|299
1593117300000|2020-06-25 20:35:00|13650.8|13649.5|13648.7|13647.4|13650.8|13649.5|13648.6|13646.6|185
1593117600000|2020-06-25 20:40:00|13648.8|13647.5|13646.2|13644.9|13649.7|13648.1|13646.1|13644.6|172
1593117900000|2020-06-25 20:45:00|13646.1|13644.8|13645.1|13643|13646.7|13644.9|13642.7|13640.6|227
1593118200000|2020-06-25 20:50:00|13644.7|13642.6|13642.7|13640.6|13646.1|13644|13642.6|13640.5|259
1593118500000|2020-06-25 20:55:00|13642.6|13640.5|13639|13636.6|13643|13640.9|13638.7|13636.5|297
1593118800000|2020-06-25 21:00:00|13638.9|13636.4|13643.2|13636.2|13643.2|13639.6|13638.8|13632.5|20
1593119100000|2020-06-25 21:05:00|13644.3|13637.3|13643.7|13636.7|13645.8|13638.9|13640.9|13634.4|136
1593119400000|2020-06-25 21:10:00|13642.8|13635.8|13643.1|13636.1|13645.7|13638.9|13640.8|13634.4|288
1593119700000|2020-06-25 21:15:00|13643.2|13636.2|13644.3|13637.3|13647.7|13641.3|13642.9|13635.9|230
1593120000000|2020-06-25 21:20:00|13644.5|13637.5|13644.9|13637.9|13645.5|13640.3|13641|13636.3|177
1593120300000|2020-06-25 21:25:00|13644.8|13639.3|13644.3|13637.3|13645.6|13639.5|13643.4|13636.6|158
1593120600000|2020-06-25 21:30:00|13644.4|13637.4|13642|13636|13644.9|13638.6|13641.8|13635.4|217
1593120900000|2020-06-25 21:35:00|13642.3|13636.2|13643.7|13636.7|13646.5|13640.2|13637.3|13632.8|322
1593121200000|2020-06-25 21:40:00|13643.2|13636.2|13643.9|13636.9|13645.7|13638.7|13642.9|13635.9|251
1593121500000|2020-06-25 21:45:00|13643.8|13636.8|13642.1|13636.6|13645.8|13638.8|13640.9|13636|224
1593121800000|2020-06-25 21:50:00|13642.2|13636.7|13642.2|13636.5|13643.5|13637.8|13639|13635.4|243
1593122100000|2020-06-25 21:55:00|13642.5|13636.3|13640.2|13633.2|13643.6|13637.8|13639.7|13632.9|171
1593122400000|2020-06-25 22:00:00|13640.5|13633.5|13641.8|13637.6|13645.4|13638.9|13640.2|13633.2|450
1593122700000|2020-06-25 22:05:00|13641.9|13637.7|13641.2|13638|13642.8|13639.7|13640.3|13636.7|301
1593123000000|2020-06-25 22:10:00|13641.1|13637.9|13639.9|13637.8|13641.6|13638.9|13639.9|13636.7|211
1593123300000|2020-06-25 22:15:00|13640.2|13638.1|13640.2|13638.1|13642.6|13640.5|13639.6|13637.5|181
1593123600000|2020-06-25 22:20:00|13640.3|13638.2|13638.3|13636.2|13640.7|13638.6|13638.2|13636.1|174
1593123900000|2020-06-25 22:25:00|13638.4|13636.3|13638.4|13636.3|13639.1|13637|13637.8|13635.7|189
1593124200000|2020-06-25 22:30:00|13638.1|13636|13641.8|13639.7|13642.1|13640|13637.9|13635.8|195
1593124500000|2020-06-25 22:35:00|13641.7|13639.6|13641.9|13639.8|13642.4|13640.3|13639.2|13637|253
1593124800000|2020-06-25 22:40:00|13642|13639.9|13638.3|13636.2|13642.5|13640.4|13638.3|13636.2|268
1593125100000|2020-06-25 22:45:00|13638.2|13636.1|13639.7|13637.6|13640.2|13638.1|13637.6|13635.5|210
1593125400000|2020-06-25 22:50:00|13639.6|13637.5|13638.2|13636.1|13640|13637.9|13637.3|13635.2|234
1593125700000|2020-06-25 22:55:00|13638.4|13636.3|13636.7|13634.6|13638.5|13636.4|13636.2|13634.2|204
1593126000000|2020-06-25 23:00:00|13636.6|13634.5|13636.4|13634.3|13636.8|13635|13634.8|13633|200
1593126300000|2020-06-25 23:05:00|13636.5|13634.4|13636.3|13634.2|13636.7|13635.3|13635.5|13633.8|228
1593126600000|2020-06-25 23:10:00|13636|13633.9|13634.9|13632.8|13636.3|13634.5|13634.2|13632.3|226
1593126900000|2020-06-25 23:15:00|13634.5|13632.4|13636.6|13634.5|13636.9|13635.4|13634.2|13632.3|275
1593127200000|2020-06-25 23:20:00|13636.7|13634.6|13632.1|13630|13636.7|13634.8|13631.3|13629.7|276
1593127500000|2020-06-25 23:25:00|13632.2|13630.1|13632|13629.9|13632.4|13630.8|13629.9|13628.1|329
1593127800000|2020-06-25 23:30:00|13631.8|13629.7|13635.3|13633.2|13635.9|13633.8|13631.1|13629.1|309
1593128100000|2020-06-25 23:35:00|13635.4|13633.3|13635.8|13633.7|13636.4|13634.3|13635|13632.9|180
1593128400000|2020-06-25 23:40:00|13635.9|13633.8|13633.4|13631.3|13635.9|13633.8|13632.9|13630.8|283
1593128700000|2020-06-25 23:45:00|13633.3|13631.2|13634.1|13632.8|13635|13633.3|13633|13630.9|247
1593129000000|2020-06-25 23:50:00|13633.9|13632.6|13636.8|13634.7|13636.9|13634.8|13633.6|13631.9|244
1593129300000|2020-06-25 23:55:00|13636.9|13634.8|13639.6|13637.5|13639.6|13637.5|13636.9|13634.8|293
1593129600000|2020-06-26 00:00:00|13639.7|13637.6|13645.9|13643.8|13646.6|13644.6|13638.9|13637.3|574
1593129900000|2020-06-26 00:05:00|13645.3|13644|13645.4|13643.3|13647.8|13646.2|13643.1|13641.5|533
1593130200000|2020-06-26 00:10:00|13645.3|13643.2|13649.1|13647|13652.2|13650.1|13643.7|13641.7|606
1593130500000|2020-06-26 00:15:00|13649.2|13647.1|13647.9|13645.8|13651|13648.9|13646.2|13644.4|457
1593130800000|2020-06-26 00:20:00|13648.1|13646|13644.9|13642.8|13648.2|13646.2|13643.9|13642.3|424
1593131100000|2020-06-26 00:25:00|13644.7|13642.6|13644.7|13642.6|13646.2|13644.3|13641.7|13640.4|459
1593131400000|2020-06-26 00:30:00|13643.9|13642.2|13646.1|13644|13648.3|13646.8|13643.9|13642.2|542
1593131700000|2020-06-26 00:35:00|13646|13643.9|13650.1|13648|13652.1|13650.1|13646|13643.9|546
1593132000000|2020-06-26 00:40:00|13649.9|13647.8|13647|13644.9|13650.9|13648.8|13646|13644.3|390
1593132300000|2020-06-26 00:45:00|13647.1|13645|13651.1|13649.8|13652.3|13650.6|13646.1|13644.5|463
1593132600000|2020-06-26 00:50:00|13651.2|13649.9|13648|13645.9|13653.6|13651.9|13647.9|13645.9|526
1593132900000|2020-06-26 00:55:00|13648.1|13646|13641.9|13639.8|13649.1|13647.6|13641.7|13639.6|547
1593133200000|2020-06-26 01:00:00|13641.8|13639.7|13644.4|13642.3|13645.3|13643.2|13641.7|13639.6|395
1593133500000|2020-06-26 01:05:00|13644.5|13642.4|13642.6|13640.5|13644.7|13642.6|13641.3|13639.2|243
1593133800000|2020-06-26 01:10:00|13642.7|13640.6|13639|13636.9|13642.7|13640.6|13637.9|13636.2|369
1593134100000|2020-06-26 01:15:00|13638.9|13636.8|13640.5|13638.4|13642.3|13640.2|13638.3|13636.4|362
1593134400000|2020-06-26 01:20:00|13640.4|13638.3|13639.5|13637.4|13640.7|13638.6|13637|13635.3|273
1593134700000|2020-06-26 01:25:00|13639.6|13637.5|13640.7|13638.6|13642.1|13640|13637.4|13635.6|318
1593135000000|2020-06-26 01:30:00|13640.8|13638.7|13642.6|13641.3|13644.6|13642.9|13639.3|13637.3|586
1593135300000|2020-06-26 01:35:00|13642.5|13641.2|13640.9|13639.6|13644.7|13642.8|13640.2|13638.5|469
1593135600000|2020-06-26 01:40:00|13641.4|13640.1|13641.1|13639.8|13644.3|13642.6|13640.2|13638.5|379
1593135900000|2020-06-26 01:45:00|13641.7|13639.6|13636.2|13634.1|13642.3|13640.4|13635.7|13634|461
1593136200000|2020-06-26 01:50:00|13636.3|13634.2|13635.2|13633.1|13636.8|13635.1|13632.7|13631.2|411
1593136500000|2020-06-26 01:55:00|13635.1|13633|13636.7|13634.6|13637.5|13635.4|13633.3|13631.2|451
1593136800000|2020-06-26 02:00:00|13636.6|13634.5|13639.2|13637.1|13639.6|13637.7|13635.5|13633.4|362
1593137100000|2020-06-26 02:05:00|13639.3|13637.2|13638.2|13636.1|13639.5|13637.4|13635.1|13633|276
1593137400000|2020-06-26 02:10:00|13638.1|13636|13638|13635.9|13639.8|13638.5|13637.2|13635.4|277
1593137700000|2020-06-26 02:15:00|13638.1|13636|13642.7|13641.4|13643.5|13641.4|13637.9|13635.8|385
1593138000000|2020-06-26 02:20:00|13642.8|13641.5|13644.4|13642.3|13645.8|13644|13641.4|13639.8|331
1593138300000|2020-06-26 02:25:00|13644.8|13642.7|13644.7|13642.6|13645.1|13643.4|13641.5|13639.8|369
1593138600000|2020-06-26 02:30:00|13644.9|13642.8|13641.8|13639.7|13645.4|13643.5|13641.5|13639.5|340
1593138900000|2020-06-26 02:35:00|13641.7|13639.6|13642.2|13640.1|13643.4|13641.6|13641.7|13639.6|208
1593139200000|2020-06-26 02:40:00|13642.3|13640.2|13641.7|13639.6|13642.4|13640.6|13639.4|13637.3|258
1593139500000|2020-06-26 02:45:00|13641.8|13639.7|13640.5|13638.4|13641.8|13639.7|13639.1|13637|266
1593139800000|2020-06-26 02:50:00|13640.6|13638.5|13640.5|13638.4|13642.2|13640.5|13638.7|13637|303
1593140100000|2020-06-26 02:55:00|13640|13638.7|13642.2|13640.1|13642.8|13640.8|13639.9|13638|267
1593140400000|2020-06-26 03:00:00|13642|13639.9|13641.5|13639.4|13643.1|13641.8|13641|13639|300
1593140700000|2020-06-26 03:05:00|13641.6|13639.5|13640.9|13638.8|13642.3|13640.8|13637.1|13635.8|363
1593141000000|2020-06-26 03:10:00|13640.4|13639.1|13644.2|13642.9|13644.8|13643|13639.9|13638|481
1593141300000|2020-06-26 03:15:00|13644.3|13643|13645.5|13644.2|13646.5|13644.9|13643.7|13641.6|346
1593141600000|2020-06-26 03:20:00|13645.4|13644.1|13641.8|13639.7|13646.2|13644.6|13641.1|13639.2|309
1593141900000|2020-06-26 03:25:00|13641.7|13639.6|13642.2|13640.9|13643.4|13641.8|13640.7|13639|376
1593142200000|2020-06-26 03:30:00|13642.1|13640.8|13639.5|13637.4|13642.7|13641|13638.9|13637.4|414
1593142500000|2020-06-26 03:35:00|13639.7|13637.6|13640.1|13638|13641.8|13640|13638.5|13636.8|278
1593142800000|2020-06-26 03:40:00|13640|13637.9|13639.8|13638.5|13640.4|13638.6|13637.8|13636.1|303
1593143100000|2020-06-26 03:45:00|13640.2|13638.1|13638.5|13636.4|13640.3|13638.2|13638.4|13636.3|240
1593143400000|2020-06-26 03:50:00|13638.6|13636.5|13638.6|13636.5|13640.3|13638.4|13638.1|13636|282
1593143700000|2020-06-26 03:55:00|13638.4|13636.3|13638.4|13636.3|13639|13636.9|13636.5|13634.4|256
1593144000000|2020-06-26 04:00:00|13638|13636.7|13636.1|13634|13638.7|13637|13635.4|13633.5|288
1593144300000|2020-06-26 04:05:00|13635.9|13634.6|13634.3|13633|13636.6|13634.8|13634.1|13632.3|252
1593144600000|2020-06-26 04:10:00|13634.7|13632.6|13636.1|13634|13636.7|13635|13633.9|13632.1|216
1593144900000|2020-06-26 04:15:00|13635.9|13633.8|13631.8|13629.7|13635.9|13634.3|13631.8|13629.7|260
1593145200000|2020-06-26 04:20:00|13631.9|13629.8|13630.7|13628.6|13633|13631.4|13629.6|13628.3|308
1593145500000|2020-06-26 04:25:00|13630.8|13628.7|13631.5|13630.2|13631.6|13630.3|13628.9|13627.1|367
1593145800000|2020-06-26 04:30:00|13631.6|13630.3|13632.6|13631.3|13633|13631.4|13630.9|13629.3|232
1593146100000|2020-06-26 04:35:00|13632.4|13631.1|13632.6|13631.3|13633.8|13632|13631.6|13630.2|180
1593146400000|2020-06-26 04:40:00|13632.4|13631.1|13631.8|13630.5|13633.9|13632.3|13631.3|13630|289
1593146700000|2020-06-26 04:45:00|13631.7|13630.4|13635.6|13633.5|13635.9|13634.1|13630.8|13629.1|367
1593147000000|2020-06-26 04:50:00|13635.5|13633.4|13635.5|13634.2|13636|13634.2|13634.8|13632.9|279
1593147300000|2020-06-26 04:55:00|13635.3|13634|13635.9|13634.6|13637.8|13636|13634.2|13632.4|316
1593147600000|2020-06-26 05:00:00|13636|13634.7|13634.1|13632|13636.9|13635.1|13633|13631.5|402
1593147900000|2020-06-26 05:05:00|13634|13631.9|13636.5|13634.4|13637|13634.9|13633.3|13631.3|358
1593148200000|2020-06-26 05:10:00|13636.6|13634.5|13637.5|13635.4|13637.6|13636|13634.8|13633|284
1593148500000|2020-06-26 05:15:00|13637.6|13635.5|13638.1|13636|13638.8|13637.2|13636.3|13634.3|355
1593148800000|2020-06-26 05:20:00|13638|13635.9|13638|13636.7|13638.7|13637|13636.9|13635.4|218
1593149100000|2020-06-26 05:25:00|13637.7|13636.4|13636.2|13634.1|13638.1|13636.4|13635.8|13633.7|223
1593149400000|2020-06-26 05:30:00|13635.9|13633.8|13637.6|13635.5|13637.6|13635.8|13634.7|13632.7|266
1593149700000|2020-06-26 05:35:00|13637.4|13636.1|13639|13636.9|13640.6|13639|13637.4|13636|311
1593150000000|2020-06-26 05:40:00|13639.1|13637|13637.7|13636.4|13640|13638.3|13636.1|13634.4|266
1593150300000|2020-06-26 05:45:00|13637.8|13636.5|13634.4|13633.1|13639|13637.3|13634.3|13632.5|275
1593150600000|2020-06-26 05:50:00|13634.3|13633|13638.4|13636.3|13638.8|13637.2|13633.8|13632.4|293
1593150900000|2020-06-26 05:55:00|13638.2|13636.1|13639|13636.9|13641|13639.4|13638|13635.9|404
1593151200000|2020-06-26 06:00:00|13638.3|13636.2|13638.9|13636.8|13643.3|13641.4|13638|13635.9|515
1593151500000|2020-06-26 06:05:00|13638.8|13636.7|13640.6|13638.5|13641|13639.4|13638|13635.9|274
1593151800000|2020-06-26 06:10:00|13640.7|13638.6|13643.7|13642.4|13646.2|13644.2|13640.4|13638.5|472
1593152100000|2020-06-26 06:15:00|13643.6|13642.3|13644.5|13642.4|13644.6|13642.6|13642.6|13640.9|220
1593152400000|2020-06-26 06:20:00|13644.6|13642.5|13645.1|13643|13647.7|13645.6|13643.6|13641.9|348
1593152700000|2020-06-26 06:25:00|13645|13642.9|13647.4|13646.1|13648.8|13647.2|13645|13642.9|314
1593153000000|2020-06-26 06:30:00|13647.5|13646.2|13646.7|13644.6|13648.7|13646.8|13645.4|13643.7|341
1593153300000|2020-06-26 06:35:00|13646.6|13644.5|13646.2|13644.9|13646.8|13645.5|13644.6|13643|301
1593153600000|2020-06-26 06:40:00|13646|13644.7|13644|13641.9|13646.1|13644.8|13643.6|13641.8|303
1593153900000|2020-06-26 06:45:00|13643.9|13641.8|13646|13643.9|13646.2|13644.7|13643.1|13641.3|239
1593154200000|2020-06-26 06:50:00|13646.1|13644|13645.7|13644.4|13648.6|13647|13644.9|13643.2|352
1593154500000|2020-06-26 06:55:00|13645.6|13644.3|13650.6|13648.5|13650.9|13649|13645.6|13644|489
1593154800000|2020-06-26 07:00:00|13650.8|13648.7|13648|13646.7|13651.7|13649.6|13645.5|13643.4|724
1593155100000|2020-06-26 07:05:00|13648.3|13647|13644.9|13643.6|13649.8|13648.2|13643|13641.1|571
1593155400000|2020-06-26 07:10:00|13645.3|13644|13656.8|13654.7|13658|13656.7|13645.3|13643.6|618
1593155700000|2020-06-26 07:15:00|13656.7|13654.6|13658.9|13657.6|13659.5|13657.9|13655.9|13654.2|491
1593156000000|2020-06-26 07:20:00|13659|13657.7|13655.1|13653.8|13659.8|13658.3|13654.9|13653.2|450
1593156300000|2020-06-26 07:25:00|13655.4|13654.1|13649.8|13647.7|13656.1|13654.6|13649|13646.9|484
1593156600000|2020-06-26 07:30:00|13649.9|13647.8|13651|13648.9|13653|13651.3|13649.1|13647|407
1593156900000|2020-06-26 07:35:00|13650.9|13648.8|13648.5|13647.2|13653.4|13652|13647.7|13645.6|413
1593157200000|2020-06-26 07:40:00|13648.4|13647.1|13644.4|13642.3|13652.4|13650.7|13644.3|13642.2|453
1593157500000|2020-06-26 07:45:00|13644.5|13642.4|13642.7|13640.6|13644.7|13642.9|13640.2|13638.3|390
1593157800000|2020-06-26 07:50:00|13642.8|13640.7|13646.9|13644.8|13647.3|13645.6|13640.3|13638.2|440
1593158100000|2020-06-26 07:55:00|13646.6|13644.5|13646.9|13645.6|13648.6|13647.3|13643.6|13641.9|531
1593158400000|2020-06-26 08:00:00|13646.7|13645.4|13658|13655.9|13658.1|13656.1|13646.2|13644.7|552
1593158700000|2020-06-26 08:05:00|13658.1|13656|13659.1|13657|13662.8|13661.1|13656.6|13654.8|555
1593159000000|2020-06-26 08:10:00|13659|13656.9|13658.1|13656.8|13663.9|13662.3|13656.8|13655.5|608
1593159300000|2020-06-26 08:15:00|13658|13656.7|13658.9|13657.6|13662.1|13660.8|13657.8|13656.4|500
1593159600000|2020-06-26 08:20:00|13659|13657.7|13655.4|13654.1|13659|13657.7|13652.9|13651.6|473
1593159900000|2020-06-26 08:25:00|13655.3|13654|13657.6|13655.5|13662.2|13660.5|13653.4|13651.7|667
1593160200000|2020-06-26 08:30:00|13657.7|13655.6|13660.5|13659.2|13662.7|13661.3|13656.8|13655|489
1593160500000|2020-06-26 08:35:00|13661.1|13659|13658.2|13656.9|13661.8|13660.3|13657.9|13656.4|338
1593160800000|2020-06-26 08:40:00|13658.1|13656.8|13656.5|13655.2|13660.4|13658.8|13656.5|13655.2|294
1593161100000|2020-06-26 08:45:00|13656.4|13655.1|13651.7|13650.4|13656.4|13655.1|13650|13648.1|653
1593161400000|2020-06-26 08:50:00|13651.9|13650.6|13652.4|13650.3|13656.1|13654|13651.1|13649.4|578
1593161700000|2020-06-26 08:55:00|13652.3|13650.2|13650.2|13648.9|13652.8|13651.4|13647.4|13645.9|559
1593162000000|2020-06-26 09:00:00|13650.6|13649.3|13649.8|13648.5|13652.1|13650.4|13647.2|13645.5|431
1593162300000|2020-06-26 09:05:00|13649.7|13648.4|13646.6|13644.5|13651.8|13650|13646.2|13644.4|398
1593162600000|2020-06-26 09:10:00|13646.1|13644.8|13647|13644.9|13647.6|13646.3|13643.7|13642.2|433
1593162900000|2020-06-26 09:15:00|13646.6|13645.3|13648.8|13647.5|13650.1|13648.4|13645.8|13644.5|328
1593163200000|2020-06-26 09:20:00|13648.6|13647.3|13647|13645.7|13648.6|13647.3|13644.7|13643.4|365
1593163500000|2020-06-26 09:25:00|13646.9|13645.6|13651.2|13649.9|13651.5|13650.2|13646.9|13645.6|454
1593163800000|2020-06-26 09:30:00|13651.1|13649.8|13646.5|13645.2|13652.7|13651.2|13646|13644.6|442
1593164100000|2020-06-26 09:35:00|13646.7|13645.4|13647.2|13645.9|13649.5|13648.2|13646.5|13644.8|321
1593164400000|2020-06-26 09:40:00|13647.1|13645.8|13648.8|13647.5|13650.6|13649.1|13646.5|13644.9|325
1593164700000|2020-06-26 09:45:00|13648.7|13647.4|13650.9|13648.8|13652.5|13650.9|13648.7|13647.4|380
1593165000000|2020-06-26 09:50:00|13650.8|13648.7|13655|13653.7|13655.3|13654|13650|13648.6|509
1593165300000|2020-06-26 09:55:00|13654.9|13653.6|13654.3|13652.2|13656.5|13655.2|13652|13650.7|402
1593165600000|2020-06-26 10:00:00|13654.5|13652.4|13652.7|13651.4|13654.6|13653.3|13649.4|13647.7|472
1593165900000|2020-06-26 10:05:00|13652.6|13651.3|13658.3|13657|13658.3|13657|13650.9|13649.2|482
1593166200000|2020-06-26 10:10:00|13658.4|13657.1|13655.2|13653.1|13658.4|13657.1|13654.6|13652.8|408
1593166500000|2020-06-26 10:15:00|13655.3|13653.2|13656.5|13654.4|13657.1|13655.3|13653.4|13651.8|413
1593166800000|2020-06-26 10:20:00|13656.4|13655.1|13654.2|13652.1|13657.8|13656.5|13654.2|13652.1|331
1593167100000|2020-06-26 10:25:00|13654.3|13652.2|13651|13649.7|13655|13653.7|13650.4|13648.8|465
1593167400000|2020-06-26 10:30:00|13651.1|13649.8|13652.3|13651|13652.9|13651.6|13650.2|13648.5|352
1593167700000|2020-06-26 10:35:00|13652.7|13651.4|13650.6|13649.3|13653.7|13652|13649.1|13647.4|356
1593168000000|2020-06-26 10:40:00|13650.7|13649.4|13646.2|13644.9|13651.2|13649.5|13645.3|13644|320
1593168300000|2020-06-26 10:45:00|13646.3|13645|13648|13645.9|13649|13647.3|13645.8|13644.4|299
1593168600000|2020-06-26 10:50:00|13647.9|13645.8|13646.5|13645.2|13649.6|13647.9|13645.5|13643.4|325
1593168900000|2020-06-26 10:55:00|13645.8|13644.5|13641.8|13640.5|13645.8|13644.5|13640.2|13638.3|508
1593169200000|2020-06-26 11:00:00|13641.9|13640.6|13641.2|13639.9|13643.6|13641.9|13637.3|13635.7|499
1593169500000|2020-06-26 11:05:00|13641.3|13640|13641.4|13640.1|13642.7|13641.4|13637.6|13636.2|262
1593169800000|2020-06-26 11:10:00|13641.5|13640.2|13646.9|13645.6|13647.6|13645.9|13641.2|13639.7|260
1593170100000|2020-06-26 11:15:00|13647|13645.7|13646|13644.7|13648|13646.5|13643.8|13642.2|298
1593170400000|2020-06-26 11:20:00|13645.9|13644.6|13645.8|13644.5|13648.1|13646.7|13644|13642.7|276
1593170700000|2020-06-26 11:25:00|13645.9|13644.6|13647.4|13646.1|13648.5|13647.2|13645.6|13644|224
1593171000000|2020-06-26 11:30:00|13647.5|13646.2|13649.9|13648.6|13650.5|13649.2|13647.5|13645.9|376
1593171300000|2020-06-26 11:35:00|13649.8|13648.5|13647.7|13646.4|13651.6|13650.3|13646.9|13645.6|281
1593171600000|2020-06-26 11:40:00|13647.8|13646.5|13649.9|13647.8|13650.5|13649|13646.6|13645.3|308
1593171900000|2020-06-26 11:45:00|13650|13647.9|13649.9|13648.6|13650.7|13649.2|13648.6|13647.1|324
1593172200000|2020-06-26 11:50:00|13650|13648.7|13652.1|13650.8|13652.4|13651.1|13649.4|13648.1|255
1593172500000|2020-06-26 11:55:00|13652|13650.7|13661|13659.7|13661.2|13659.9|13652|13650.7|457
1593172800000|2020-06-26 12:00:00|13660.8|13659.5|13653.6|13652.3|13660.8|13659.5|13651.9|13650.6|492
1593173100000|2020-06-26 12:05:00|13653.5|13652.2|13656.2|13654.9|13659.1|13657.8|13652.4|13651.1|380
1593173400000|2020-06-26 12:10:00|13656.1|13654.8|13661.3|13660|13662|13660.7|13655|13653.7|402
1593173700000|2020-06-26 12:15:00|13661.7|13660.4|13659.9|13658.6|13664|13662.6|13659.9|13658.6|490
1593174000000|2020-06-26 12:20:00|13660|13658.7|13657|13655.7|13662.2|13660.9|13656.1|13654.8|396
1593174300000|2020-06-26 12:25:00|13657.1|13655.8|13659|13653|13659.1|13657|13653.2|13651.9|451
1593174600000|2020-06-26 12:30:00|13658|13653.9|13654.9|13652.8|13659.5|13655.1|13649|13647.4|642
1593174900000|2020-06-26 12:35:00|13654.8|13652.7|13657.6|13656.3|13659.6|13658.3|13654.1|13652.7|459
1593175200000|2020-06-26 12:40:00|13657.5|13656.2|13659.7|13658.4|13659.8|13658.5|13654.6|13653.3|509
1593175500000|2020-06-26 12:45:00|13659.3|13658|13657.6|13656.3|13663.3|13661.6|13657.5|13656.2|421
1593175800000|2020-06-26 12:50:00|13657.5|13656.2|13666.8|13664.7|13667.1|13665.8|13655.9|13654.6|502
1593176100000|2020-06-26 12:55:00|13666.3|13665|13667.7|13666.4|13670.7|13669.4|13664.7|13663.4|625
1593176400000|2020-06-26 13:00:00|13667.8|13666.5|13665.8|13664.5|13669.2|13667.9|13664.8|13663.1|550
1593176700000|2020-06-26 13:05:00|13665.7|13664.4|13664.1|13662.8|13667.9|13666.2|13663.8|13662.3|380
1593177000000|2020-06-26 13:10:00|13663.9|13662.6|13663.9|13662.6|13668.8|13667.5|13663.7|13662.1|487
1593177300000|2020-06-26 13:15:00|13664|13662.7|13663.1|13661.8|13665.8|13664|13661.6|13660.3|492
1593177600000|2020-06-26 13:20:00|13662.9|13661.6|13668.6|13666.5|13669.3|13667.6|13662.7|13661.4|548
1593177900000|2020-06-26 13:25:00|13668.5|13666.4|13670.7|13669.4|13672.4|13670.7|13666.5|13664.8|512
1593178200000|2020-06-26 13:30:00|13670.9|13669.6|13675.8|13674.5|13679.5|13678.2|13668.8|13667.1|956
1593178500000|2020-06-26 13:35:00|13675.5|13674.2|13675.1|13673.8|13678.1|13676.8|13668.6|13667.3|948
1593178800000|2020-06-26 13:40:00|13675.3|13674|13682.2|13680.9|13683.1|13681.4|13675|13673.1|874
1593179100000|2020-06-26 13:45:00|13682.4|13681.1|13682.2|13680.9|13685.9|13684.6|13681.7|13680.4|898
1593179400000|2020-06-26 13:50:00|13682.3|13681|13691|13688.9|13695.5|13693.7|13681.7|13680.4|964
1593179700000|2020-06-26 13:55:00|13691.1|13689|13696.2|13694.1|13696.6|13695.3|13690.9|13688.8|684
1593180000000|2020-06-26 14:00:00|13696|13693.9|13699.5|13698.2|13700.5|13699.2|13690.5|13689.1|802
1593180300000|2020-06-26 14:05:00|13699.7|13698.4|13694.6|13693.3|13701.6|13700.3|13694.4|13693.1|671
1593180600000|2020-06-26 14:10:00|13694.4|13693.1|13698.4|13697.1|13701.4|13700.1|13693.6|13692.3|692
1593180900000|2020-06-26 14:15:00|13698.5|13697.2|13699.1|13697.8|13701.9|13700.6|13698.5|13697.2|655
1593181200000|2020-06-26 14:20:00|13699.2|13697.9|13704.8|13703.5|13710.6|13709.3|13698.6|13697.3|772
1593181500000|2020-06-26 14:25:00|13704.6|13703.3|13707.3|13706|13709.9|13708.2|13702|13700.7|750
1593181800000|2020-06-26 14:30:00|13707.1|13705.8|13715|13713.7|13715.7|13714.4|13705.8|13704.5|854
1593182100000|2020-06-26 14:35:00|13714.7|13713.4|13713.2|13711.9|13715.7|13714.4|13711.5|13710.2|919
1593182400000|2020-06-26 14:40:00|13713.1|13711.8|13708.9|13707.6|13715.6|13714.3|13708.7|13707.4|868
1593182700000|2020-06-26 14:45:00|13708.6|13707.3|13704.5|13703.2|13711.4|13709.7|13699.8|13698.5|1022
1593183000000|2020-06-26 14:50:00|13704.4|13703.1|13712.2|13710.9|13713|13711.4|13703.7|13702.4|1106
1593183300000|2020-06-26 14:55:00|13712.4|13711.1|13713.7|13712.4|13716.2|13714.9|13712.3|13711|1016
1593183600000|2020-06-26 15:00:00|13713.6|13712.3|13710.4|13709.1|13716.6|13715|13710.2|13708.9|848
1593183900000|2020-06-26 15:05:00|13710.5|13709.2|13709.5|13708.2|13712.3|13711|13707.1|13705.5|642
1593184200000|2020-06-26 15:10:00|13709.6|13708.3|13708.8|13707.5|13714.8|13713.3|13708.2|13706.9|568
1593184500000|2020-06-26 15:15:00|13709.2|13707.9|13712.6|13710.5|13713.6|13712.3|13708.3|13707|540
1593184800000|2020-06-26 15:20:00|13712.7|13710.6|13708.2|13706.9|13716|13714.7|13708.2|13706.9|651
1593185100000|2020-06-26 15:25:00|13708.3|13707|13706.6|13705.3|13711.5|13710.1|13706.4|13704.8|660
1593185400000|2020-06-26 15:30:00|13706.4|13705.1|13707.8|13706.5|13710|13708.7|13705|13703.7|748
1593185700000|2020-06-26 15:35:00|13707.9|13706.6|13700.6|13698.5|13708.6|13707.3|13697|13695.4|741
1593186000000|2020-06-26 15:40:00|13700.5|13698.4|13701|13699.7|13704.5|13702.9|13698|13696.6|659
1593186300000|2020-06-26 15:45:00|13701.1|13699.8|13693.9|13692.6|13702.5|13701|13693.4|13691.9|622
1593186600000|2020-06-26 15:50:00|13694.1|13692.8|13697.5|13696.2|13697.7|13696.4|13693.2|13691.9|585
1593186900000|2020-06-26 15:55:00|13697.6|13696.3|13697.5|13696.2|13702.3|13701|13693.6|13692.3|617
1593187200000|2020-06-26 16:00:00|13697.4|13696.1|13697.6|13696.3|13701.5|13700.2|13696.5|13695.2|750
1593187500000|2020-06-26 16:05:00|13697.7|13696.4|13698.4|13697.1|13699.4|13698.1|13696.3|13695|606
1593187800000|2020-06-26 16:10:00|13698.3|13697|13698.8|13697.5|13699.6|13698.3|13694.4|13693.1|549
1593188100000|2020-06-26 16:15:00|13698.7|13697.4|13699.4|13698.1|13699.5|13698.2|13695.3|13694|621
1593188400000|2020-06-26 16:20:00|13699.7|13698.4|13695.2|13693.9|13703.7|13702.4|13693.6|13692.3|764
1593188700000|2020-06-26 16:25:00|13695.3|13694|13688.9|13687.6|13696|13694.7|13687.6|13686.3|753
1593189000000|2020-06-26 16:30:00|13689|13687.7|13683.9|13682.6|13689.1|13687.8|13683.4|13681.6|490
1593189300000|2020-06-26 16:35:00|13684|13682.7|13675.3|13674|13685.5|13684.2|13675.3|13674|620
1593189600000|2020-06-26 16:40:00|13675.8|13674.5|13679.2|13677.9|13681.6|13680.3|13675.4|13674.1|833
1593189900000|2020-06-26 16:45:00|13679.3|13678|13678.4|13677.1|13682.2|13680.6|13674.4|13673.1|695
1593190200000|2020-06-26 16:50:00|13678.3|13677|13668.4|13667.1|13680.5|13679.2|13668.3|13666.6|683
1593190500000|2020-06-26 16:55:00|13668.8|13667.5|13666.6|13664.5|13671.3|13670|13661.8|13660|856
1593190800000|2020-06-26 17:00:00|13666.4|13664.3|13667.3|13666|13669.5|13667.8|13661.8|13660.5|817
1593191100000|2020-06-26 17:05:00|13667.2|13665.9|13663|13661.7|13667.5|13665.9|13662.3|13661|591
1593191400000|2020-06-26 17:10:00|13662.9|13661.6|13660.9|13659.6|13664.3|13663|13657.4|13655.4|508
1593191700000|2020-06-26 17:15:00|13660.8|13659.5|13656|13653.9|13661.1|13659.8|13655.6|13653.7|539
1593192000000|2020-06-26 17:20:00|13655.9|13653.8|13659.7|13658.4|13660.2|13658.9|13653.9|13652.3|661
1593192300000|2020-06-26 17:25:00|13659.8|13658.5|13657.5|13656.2|13662.8|13661.1|13657.4|13656.1|622
1593192600000|2020-06-26 17:30:00|13657.6|13656.3|13654.6|13653.3|13659.1|13657.8|13654.1|13652.8|557
1593192900000|2020-06-26 17:35:00|13654.7|13653.4|13657.1|13655.8|13658.3|13656.9|13654.2|13652.9|662
1593193200000|2020-06-26 17:40:00|13657|13655.7|13657.3|13656|13658.2|13656.5|13654.6|13653.2|569
1593193500000|2020-06-26 17:45:00|13657.2|13655.9|13657.5|13656.2|13660.2|13658.5|13655.8|13654.3|544
1593193800000|2020-06-26 17:50:00|13657.4|13656.1|13658.1|13656|13658.1|13656.8|13651.9|13650.6|553
1593194100000|2020-06-26 17:55:00|13658|13655.9|13660.6|13659.3|13660.6|13659.3|13653.6|13652.2|640
1593194400000|2020-06-26 18:00:00|13660.7|13659.4|13661.6|13660.3|13666.5|13665.2|13660.4|13658.9|681
1593194700000|2020-06-26 18:05:00|13661.5|13660.2|13664.2|13662.9|13665.5|13664.1|13661.5|13660|428
1593195000000|2020-06-26 18:10:00|13664.1|13662.8|13665.2|13663.9|13665.5|13664.2|13660|13658.7|489
1593195300000|2020-06-26 18:15:00|13665.3|13664|13668|13666.7|13668.7|13667.4|13664|13662.7|451
1593195600000|2020-06-26 18:20:00|13667.4|13666.1|13667.3|13665.2|13669.6|13668.2|13665.1|13663.6|593
1593195900000|2020-06-26 18:25:00|13667.2|13665.1|13667.9|13666.6|13670.1|13668.7|13661.8|13660.5|613
1593196200000|2020-06-26 18:30:00|13668|13666.7|13669.1|13667.8|13670.6|13669.3|13666.1|13664.8|562
1593196500000|2020-06-26 18:35:00|13669.4|13667.3|13665.3|13664|13672|13670.4|13664.8|13663.5|578
1593196800000|2020-06-26 18:40:00|13665.7|13664.4|13667.3|13665.2|13667.8|13666.2|13664|13662.3|599
1593197100000|2020-06-26 18:45:00|13667.4|13665.3|13671.3|13669.2|13671.8|13670.5|13664.2|13662.6|631
1593197400000|2020-06-26 18:50:00|13671.4|13669.3|13660.9|13659.6|13671.4|13669.5|13659|13657.3|647
1593197700000|2020-06-26 18:55:00|13661|13659.7|13658.2|13656.9|13665.5|13663.8|13656.1|13654.8|646
1593198000000|2020-06-26 19:00:00|13658.1|13656.8|13660.6|13658.5|13660.7|13659.1|13655.4|13653.8|674
1593198300000|2020-06-26 19:05:00|13660.4|13658.3|13662.4|13661.1|13662.4|13661.1|13659.3|13658|504
1593198600000|2020-06-26 19:10:00|13663.1|13661.8|13667.5|13665.4|13667.6|13665.6|13662.7|13661.1|738
1593198900000|2020-06-26 19:15:00|13667.7|13665.6|13668.5|13666.4|13669.5|13667.8|13664.2|13662.7|837
1593199200000|2020-06-26 19:20:00|13668.1|13666.8|13670|13667.9|13670.4|13668.8|13666.8|13665.3|617
1593199500000|2020-06-26 19:25:00|13670.1|13668|13669|13666.9|13670.5|13669.1|13665.7|13664.4|683
1593199800000|2020-06-26 19:30:00|13669.1|13667|13668.7|13667.4|13670.7|13669.4|13667.3|13666|651
1593200100000|2020-06-26 19:35:00|13669.2|13667.9|13668.8|13667.5|13670.4|13669.1|13667.5|13666.2|725
1593200400000|2020-06-26 19:40:00|13669|13667.7|13661.1|13659.8|13670.2|13668.9|13660.9|13659.6|693
1593200700000|2020-06-26 19:45:00|13661.2|13659.9|13664.8|13663.5|13665.1|13663.8|13655.4|13653.8|624
1593201000000|2020-06-26 19:50:00|13664.4|13663.1|13666.6|13665.3|13667.1|13665.8|13661.5|13660.2|645
1593201300000|2020-06-26 19:55:00|13666.3|13665|13669.6|13667.5|13670.4|13669|13664.7|13663.1|782
1593201600000|2020-06-26 20:00:00|13670|13667.9|13666.6|13664.5|13670.3|13668.2|13665.4|13663.5|670
1593201900000|2020-06-26 20:05:00|13666.7|13664.6|13671.4|13669.3|13671.6|13669.5|13664.9|13662.8|710
1593202200000|2020-06-26 20:10:00|13671.5|13669.4|13674|13671.9|13674.4|13672.3|13670.5|13668.4|571
1593202500000|2020-06-26 20:15:00|13673.9|13671.8|13675.5|13673.4|13677|13674.9|13672.8|13670.7|427
1593202800000|2020-06-26 20:20:00|13675.6|13673.5|13674.7|13672.6|13675.7|13674.2|13672.4|13670.3|270
1593203100000|2020-06-26 20:25:00|13674.6|13672.5|13672.7|13670.6|13676.3|13674.2|13672.3|13670.2|387
1593203400000|2020-06-26 20:30:00|13673.7|13671.6|13680.2|13678.1|13681.3|13679.2|13673.2|13671.1|553
1593203700000|2020-06-26 20:35:00|13680.1|13678|13684.9|13682.8|13685.5|13683.4|13679.5|13677.4|492
1593204000000|2020-06-26 20:40:00|13685.1|13683|13689.4|13687.3|13691.9|13689.8|13685|13682.9|452
1593204300000|2020-06-26 20:45:00|13689.6|13687.5|13688.6|13686.5|13691|13688.9|13687.1|13685|515
1593204600000|2020-06-26 20:50:00|13688.7|13686.6|13690.1|13688|13692.3|13689.2|13688.1|13685.8|275
1593204900000|2020-06-26 20:55:00|13690.8|13688.7|13690.5|13684.9|13693.2|13688.8|13680.6|13675.4|515
1593374400000|2020-06-28 20:00:00|13676|13663|13676.1|13663.1|13676.1|13663.1|13675.3|13662.3|10
1593374700000|2020-06-28 20:05:00|13676|13663|13683|13670|13683|13670|13675.3|13662.3|6
1593375000000|2020-06-28 20:10:00|13676|13663|13676|13663|13676.1|13663.1|13675.4|13662.4|12
1593375300000|2020-06-28 20:15:00|13675.4|13662.4|13676|13663|13676.1|13663.1|13675.4|13662.4|4
1593375600000|2020-06-28 20:20:00|13676.1|13663.1|13676.4|13663.4|13676.6|13663.6|13675.4|13662.4|16
1593375900000|2020-06-28 20:25:00|13675.7|13662.7|13676.4|13663.4|13676.6|13663.6|13675.7|13662.7|15
1593376200000|2020-06-28 20:30:00|13676.6|13663.6|13676.4|13663.4|13676.6|13663.6|13675.7|13662.7|7
1593376500000|2020-06-28 20:35:00|13676.6|13663.6|13683|13670|13683|13670|13676.4|13663.4|3
1593376800000|2020-06-28 20:40:00|13676.4|13663.4|13683|13670|13683|13670|13675.7|13662.7|10
1593377100000|2020-06-28 20:45:00|13676.6|13663.6|13683|13670|13688|13675|13675.7|13662.7|7
1593377400000|2020-06-28 20:50:00|13688|13675|13688|13675|13688|13675|13676.4|13663.4|6
1593377700000|2020-06-28 20:55:00|13676.4|13663.4|13683|13670|13688|13675|13675.7|13662.7|10
1593378000000|2020-06-28 21:00:00|13688|13675|13685.8|13672.8|13688|13675|13683.2|13670.2|67
1593378300000|2020-06-28 21:05:00|13688|13675|13688.9|13675.9|13689.1|13676.1|13683|13670|41
1593378600000|2020-06-28 21:10:00|13687.8|13674.8|13687.9|13681.9|13689.6|13682|13686.1|13673.1|12
1593378900000|2020-06-28 21:15:00|13688|13682|13688.4|13682.7|13696.1|13683.1|13686.1|13676.6|67
1593379200000|2020-06-28 21:20:00|13688.7|13682.5|13690.6|13677.6|13692|13682.5|13686|13676.7|76
1593379500000|2020-06-28 21:25:00|13685.6|13680.1|13683.5|13677.6|13692|13680.1|13682.3|13671|133
1593379800000|2020-06-28 21:30:00|13683.4|13677.2|13684.8|13675.7|13689.7|13677.2|13682.7|13673.6|70
1593380100000|2020-06-28 21:35:00|13687.8|13674.8|13684.1|13678.3|13688.5|13678.3|13683.3|13672.1|70
1593380400000|2020-06-28 21:40:00|13684.4|13678.1|13687.9|13674.9|13689.8|13679.5|13683.3|13672.5|165
1593380700000|2020-06-28 21:45:00|13688.2|13675.2|13685.6|13672.6|13688.3|13676.6|13682.2|13671.1|141
1593381000000|2020-06-28 21:50:00|13685.9|13672.9|13685.1|13672.1|13687.3|13677.5|13681.1|13671.8|60
1593381300000|2020-06-28 21:55:00|13685.2|13672.2|13690.8|13680|13695.7|13683.4|13682.9|13669.9|230
1593381600000|2020-06-28 22:00:00|13690.9|13679.8|13696.5|13693.7|13701.9|13697.4|13690.3|13679.5|904
1593381900000|2020-06-28 22:05:00|13696.6|13693.6|13695.5|13692.5|13699.2|13696.3|13695.2|13692.5|661
1593382200000|2020-06-28 22:10:00|13695.8|13692.3|13696.7|13694.6|13697.4|13694.9|13694.7|13691.4|370
1593382500000|2020-06-28 22:15:00|13697.1|13694.4|13695.5|13693.4|13697.5|13695|13690.6|13687.8|396
1593382800000|2020-06-28 22:20:00|13695.8|13693.6|13688.3|13686.2|13695.8|13693.6|13688.2|13686.1|426
1593383100000|2020-06-28 22:25:00|13688.4|13686.3|13688.7|13686.6|13690.7|13688.5|13686.9|13684.7|335
1593383400000|2020-06-28 22:30:00|13688.6|13686.5|13686|13683.9|13688.6|13686.5|13685.7|13683.6|360
1593383700000|2020-06-28 22:35:00|13685.8|13683.7|13685.3|13682.9|13687.8|13685.7|13684.8|13682.7|224
1593384000000|2020-06-28 22:40:00|13685|13683|13685.4|13683.3|13685.8|13683.4|13683.3|13681.2|303
1593384300000|2020-06-28 22:45:00|13686.1|13683.1|13684.7|13682.6|13686.1|13683.9|13683.2|13681.2|225
1593384600000|2020-06-28 22:50:00|13684.6|13682.5|13681.3|13679.2|13684.6|13682.5|13680.4|13678.3|264
1593384900000|2020-06-28 22:55:00|13681.2|13679.1|13681|13678.9|13682.3|13680|13680.2|13678.4|204
1593385200000|2020-06-28 23:00:00|13681.4|13679.3|13679.7|13678.4|13682.1|13680.3|13679.5|13677.8|285
1593385500000|2020-06-28 23:05:00|13679.8|13678.5|13685.1|13683|13687.3|13685.2|13679|13677.1|306
1593385800000|2020-06-28 23:10:00|13685.3|13683.2|13684.3|13682.2|13686.3|13684.4|13683.7|13681.6|235
1593386100000|2020-06-28 23:15:00|13684.4|13682.3|13686.4|13684.3|13687.2|13685.1|13683.6|13681.5|200
1593386400000|2020-06-28 23:20:00|13686.3|13684.2|13687.6|13685.5|13688|13685.9|13685.3|13683.6|241
1593386700000|2020-06-28 23:25:00|13687.8|13685.7|13689.4|13687.3|13689.5|13687.6|13686.2|13684.2|269
1593387000000|2020-06-28 23:30:00|13689.5|13687.4|13686.8|13684.7|13689.5|13687.4|13686.6|13684.5|196
1593387300000|2020-06-28 23:35:00|13686.7|13684.6|13682.4|13680.3|13687.5|13685.4|13682.4|13680.3|296
1593387600000|2020-06-28 23:40:00|13682|13679.9|13679|13676.9|13682|13679.9|13678.5|13676.5|288
1593387900000|2020-06-28 23:45:00|13678.7|13676.6|13678.3|13676.2|13679.7|13677.9|13677.1|13675.2|250
1593388200000|2020-06-28 23:50:00|13678.2|13676.1|13679.9|13677.8|13680.1|13678|13676.1|13674.2|218
1593388500000|2020-06-28 23:55:00|13679.8|13677.7|13681.6|13679.5|13682.6|13680.5|13677.5|13675.6|290
1593388800000|2020-06-29 00:00:00|13681.7|13679.6|13687.2|13685.1|13688.9|13687|13677.6|13675.5|683
1593389100000|2020-06-29 00:05:00|13687.3|13685.2|13677.1|13675|13687.4|13685.8|13676.7|13674.6|466
1593389400000|2020-06-29 00:10:00|13677|13674.9|13679|13676.9|13680.4|13678.3|13674.1|13672|556
1593389700000|2020-06-29 00:15:00|13679.2|13677.1|13684|13681.9|13684|13682.3|13678.4|13676.9|422
1593390000000|2020-06-29 00:20:00|13683.9|13681.8|13683.3|13682|13686.9|13684.8|13683|13680.9|471
1593390300000|2020-06-29 00:25:00|13683.2|13681.9|13679.1|13677|13683.6|13682|13679|13676.9|285
1593390600000|2020-06-29 00:30:00|13679|13676.9|13676|13673.9|13679.7|13677.6|13672.6|13670.5|417
1593390900000|2020-06-29 00:35:00|13675.9|13673.8|13681|13678.9|13681.3|13679.2|13675.5|13673.6|408
1593391200000|2020-06-29 00:40:00|13680.8|13678.7|13678.2|13676.1|13681|13679.1|13676.2|13674.1|417
1593391500000|2020-06-29 00:45:00|13678.1|13676|13674|13671.9|13678.4|13676.8|13673.2|13671.6|453
1593391800000|2020-06-29 00:50:00|13673.9|13671.8|13670.7|13668.6|13673.9|13671.9|13668.6|13667.3|407
1593392100000|2020-06-29 00:55:00|13670.6|13668.5|13662.7|13661.4|13672|13670.4|13662.5|13660.9|426
1593392400000|2020-06-29 01:00:00|13662.6|13661.3|13659.9|13658.6|13663.9|13662.4|13659.5|13657.8|583
1593392700000|2020-06-29 01:05:00|13660|13658.7|13660.4|13658.3|13663.2|13661.6|13659.2|13657.5|431
1593393000000|2020-06-29 01:10:00|13660|13658.7|13657|13654.9|13661.7|13659.7|13656.9|13654.8|447
1593393300000|2020-06-29 01:15:00|13657.5|13655.4|13657.8|13655.7|13658.8|13656.9|13653.8|13651.7|564
1593393600000|2020-06-29 01:20:00|13657.9|13655.8|13659.7|13657.6|13661.5|13659.4|13657.1|13655.1|479
1593393900000|2020-06-29 01:25:00|13659.6|13657.5|13659.7|13657.6|13660.4|13658.8|13656.2|13654.1|456
1593394200000|2020-06-29 01:30:00|13659.6|13657.5|13662|13660.7|13662|13660.7|13656|13653.9|709
1593394500000|2020-06-29 01:35:00|13661.8|13660.5|13664|13661.9|13666.9|13665.2|13661.7|13659.9|542
1593394800000|2020-06-29 01:40:00|13664.1|13662|13662.2|13660.1|13665.3|13663.2|13659.7|13657.6|478
1593395100000|2020-06-29 01:45:00|13662.3|13660.2|13660.1|13658|13662.3|13660.2|13659.1|13657.3|485
1593395400000|2020-06-29 01:50:00|13660.2|13658.1|13662|13659.9|13662.1|13660.4|13658.5|13656.7|486
1593395700000|2020-06-29 01:55:00|13661.9|13659.8|13660|13657.9|13663.2|13661.1|13658.9|13657|416
1593396000000|2020-06-29 02:00:00|13660.1|13658|13663|13661.7|13663.6|13662.3|13660.1|13658|349
1593396300000|2020-06-29 02:05:00|13662.9|13661.6|13661.1|13659|13664.6|13663|13660.5|13658.8|435
1593396600000|2020-06-29 02:10:00|13661.2|13659.1|13655.4|13653.3|13661.4|13659.8|13655.2|13653.1|421
1593396900000|2020-06-29 02:15:00|13654.9|13653.6|13657.4|13655.3|13657.9|13656.2|13654.2|13652.5|394
1593397200000|2020-06-29 02:20:00|13657.3|13655.2|13657.8|13655.7|13658.7|13657.1|13656.9|13655.1|344
1593397500000|2020-06-29 02:25:00|13657.7|13655.6|13654|13652.7|13658|13656.5|13652.1|13650.8|421
1593397800000|2020-06-29 02:30:00|13654.1|13652.8|13658.8|13656.7|13659.7|13658|13653.5|13652|451
1593398100000|2020-06-29 02:35:00|13658.9|13656.8|13654|13652.7|13658.9|13657.1|13653.6|13652|427
1593398400000|2020-06-29 02:40:00|13654.1|13652.8|13650.5|13649.2|13655.5|13653.9|13648.7|13646.6|376
1593398700000|2020-06-29 02:45:00|13650.6|13649.3|13649.9|13648.6|13650.8|13649.5|13648.2|13646.9|258
1593399000000|2020-06-29 02:50:00|13650|13648.7|13655.2|13653.9|13655.3|13654|13648.8|13647.5|340
1593399300000|2020-06-29 02:55:00|13655.1|13653.8|13655.1|13653.8|13656|13654.5|13652|13650.7|376
1593399600000|2020-06-29 03:00:00|13655|13653.7|13656.9|13655.6|13658.7|13657.2|13653.3|13651.7|422
1593399900000|2020-06-29 03:05:00|13656.8|13655.5|13657.1|13655.8|13658.8|13657.2|13655.7|13654.1|303
1593400200000|2020-06-29 03:10:00|13657|13655.7|13659.6|13657.5|13659.9|13658.4|13655.6|13654.3|332
1593400500000|2020-06-29 03:15:00|13659.5|13657.4|13660.5|13659.2|13661.4|13660|13658|13656.5|377
1593400800000|2020-06-29 03:20:00|13660.4|13659.1|13658|13655.9|13660.9|13659.2|13655|13653.7|373
1593401100000|2020-06-29 03:25:00|13657.2|13656|13659.4|13657.3|13659.9|13658.3|13655.3|13653.5|401
1593401400000|2020-06-29 03:30:00|13659.6|13657.5|13660.3|13658.2|13662.3|13660.2|13656.3|13654.4|540
1593401700000|2020-06-29 03:35:00|13660.4|13658.3|13660.6|13658.5|13661.4|13659.6|13658.5|13656.7|475
1593402000000|2020-06-29 03:40:00|13660.5|13658.4|13665.1|13663|13665.1|13663.2|13660.3|13658.4|436
1593402300000|2020-06-29 03:45:00|13665|13662.9|13663.1|13661.8|13665.5|13663.4|13661.9|13660.1|359
1593402600000|2020-06-29 03:50:00|13663|13661.7|13662.7|13660.6|13664.2|13662.6|13662|13660.3|241
1593402900000|2020-06-29 03:55:00|13662.3|13661|13663.7|13661.6|13664.3|13662.2|13660.6|13658.6|382
1593403200000|2020-06-29 04:00:00|13663.8|13661.7|13661.7|13660.4|13664.9|13663|13661.5|13659.7|478
1593403500000|2020-06-29 04:05:00|13661.8|13660.5|13661.2|13659.9|13662.5|13660.5|13659|13657.2|424
1593403800000|2020-06-29 04:10:00|13661.3|13660|13663.8|13662.5|13664.6|13662.9|13660.9|13658.8|252
1593404100000|2020-06-29 04:15:00|13664.2|13662.1|13665.5|13664.2|13666.7|13665.3|13664|13662|414
1593404400000|2020-06-29 04:20:00|13665.7|13664.4|13665.6|13663.5|13665.8|13664.5|13663|13661.6|327
1593404700000|2020-06-29 04:25:00|13665.7|13663.6|13665.5|13663.4|13667|13665.2|13664.6|13662.9|402
1593405000000|2020-06-29 04:30:00|13665.4|13663.3|13663.2|13661.9|13665.6|13663.7|13661.9|13660.3|434
1593405300000|2020-06-29 04:35:00|13663.6|13662.3|13668.6|13666.5|13669.4|13667.8|13663.6|13661.8|446
1593405600000|2020-06-29 04:40:00|13668.5|13666.4|13668.1|13666|13669.8|13668|13666.9|13664.8|431
1593405900000|2020-06-29 04:45:00|13668.2|13666.1|13669.8|13667.7|13671.3|13669.8|13667.8|13665.9|347
1593406200000|2020-06-29 04:50:00|13670.1|13668|13669|13666.9|13672.2|13670.3|13668.6|13666.9|427
1593406500000|2020-06-29 04:55:00|13668.9|13666.8|13667.5|13666.2|13670.4|13668.9|13666.5|13664.7|501
1593406800000|2020-06-29 05:00:00|13667.4|13666.1|13664.9|13662.8|13667.9|13666.2|13662.7|13661.1|481
1593407100000|2020-06-29 05:05:00|13664.6|13663.3|13657.1|13655|13665.5|13663.8|13656.1|13654|464
1593407400000|2020-06-29 05:10:00|13657|13654.9|13656.1|13654|13657.6|13655.5|13654|13651.9|406
1593407700000|2020-06-29 05:15:00|13656.2|13654.1|13657.8|13655.7|13658.6|13656.5|13655.4|13653.3|356
1593408000000|2020-06-29 05:20:00|13657.9|13655.8|13658.2|13656.1|13658.4|13656.3|13655|13652.9|300
1593408300000|2020-06-29 05:25:00|13658.3|13656.2|13654.2|13652.1|13659.1|13657.4|13653.4|13651.7|367
1593408600000|2020-06-29 05:30:00|13653.9|13651.8|13656.4|13655.1|13656.9|13655.1|13653.4|13651.3|386
1593408900000|2020-06-29 05:35:00|13656.3|13655|13656.4|13654.3|13658.1|13656.3|13654.8|13652.7|474
1593409200000|2020-06-29 05:40:00|13656.5|13654.4|13656.8|13654.7|13657.7|13655.6|13654.5|13652.4|371
1593409500000|2020-06-29 05:45:00|13656.9|13654.8|13662.1|13660|13662.3|13660.2|13656|13653.9|399
1593409800000|2020-06-29 05:50:00|13662.2|13660.1|13664.8|13662.7|13666.2|13664.4|13661|13658.9|452
1593410100000|2020-06-29 05:55:00|13664.6|13662.5|13664.3|13662.2|13665.4|13663.3|13661.2|13659.1|538
1593410400000|2020-06-29 06:00:00|13664.2|13662.1|13662.9|13660.8|13667|13664.9|13662.2|13660.1|706
1593410700000|2020-06-29 06:05:00|13663|13660.9|13657.1|13655|13666.1|13664|13655.8|13653.7|646
1593411000000|2020-06-29 06:10:00|13656.8|13654.7|13662.3|13660.2|13663.6|13661.8|13654.5|13652.7|753
1593411300000|2020-06-29 06:15:00|13662.4|13660.3|13657.3|13655.2|13664.7|13662.6|13656.5|13654.5|569
1593411600000|2020-06-29 06:20:00|13657.2|13655.1|13656.5|13654.4|13660.6|13659|13654.4|13652.3|541
1593411900000|2020-06-29 06:25:00|13656|13653.9|13652.9|13650.8|13657.1|13655|13652.4|13650.3|400
1593412200000|2020-06-29 06:30:00|13653.3|13651.2|13656.4|13655.1|13656.9|13655.2|13650.6|13648.7|460
1593412500000|2020-06-29 06:35:00|13656.5|13655.2|13655|13652.9|13659.2|13657.5|13653.5|13651.8|437
1593412800000|2020-06-29 06:40:00|13654.7|13653.4|13659.9|13657.8|13660.1|13658.2|13653.4|13651.4|500
1593413100000|2020-06-29 06:45:00|13659.8|13657.7|13659.4|13657.3|13660.1|13658.1|13657.6|13655.5|473
1593413400000|2020-06-29 06:50:00|13659.2|13657.1|13654.6|13652.5|13660.4|13658.3|13653.6|13652.2|544
1593413700000|2020-06-29 06:55:00|13654.5|13652.4|13654.9|13652.8|13655.7|13653.6|13649.9|13648.2|556
1593414000000|2020-06-29 07:00:00|13655|13652.9|13658.3|13656.2|13659.3|13658|13650.5|13648.4|883
1593414300000|2020-06-29 07:05:00|13658.4|13656.3|13655.5|13654.2|13660.7|13659|13653.7|13652.4|644
1593414600000|2020-06-29 07:10:00|13655.3|13654|13655.1|13653|13656.1|13654|13651.2|13649.7|663
1593414900000|2020-06-29 07:15:00|13655|13652.9|13659.2|13657.9|13660.1|13658.3|13654|13652|621
1593415200000|2020-06-29 07:20:00|13659.6|13657.5|13655.7|13654.4|13659.6|13657.5|13653.8|13651.8|647
1593415500000|2020-06-29 07:25:00|13655.8|13654.5|13660|13657.9|13660.7|13659.1|13654.6|13652.6|641
1593415800000|2020-06-29 07:30:00|13659.9|13657.8|13661.3|13660|13662|13660.1|13659.4|13657.3|552
1593416100000|2020-06-29 07:35:00|13661.2|13659.9|13666|13664.7|13666.4|13665.1|13660.8|13658.8|528
1593416400000|2020-06-29 07:40:00|13666.3|13665|13666|13663.9|13667.3|13665.6|13663|13661.4|561
1593416700000|2020-06-29 07:45:00|13665.4|13663.3|13669.9|13667.8|13669.9|13668.2|13662|13660.5|435
1593417000000|2020-06-29 07:50:00|13670|13667.9|13666|13664.7|13670|13667.9|13664.4|13662.7|532
1593417300000|2020-06-29 07:55:00|13666.1|13664.8|13665.1|13663.8|13667.7|13665.8|13662.4|13660.9|453
1593417600000|2020-06-29 08:00:00|13665|13663.7|13669.3|13668|13669.8|13668.4|13664.9|13663.3|514
1593417900000|2020-06-29 08:05:00|13669.2|13667.9|13669.6|13668.3|13673.5|13672.2|13667.4|13665.7|483
1593418200000|2020-06-29 08:10:00|13669.7|13668.4|13670.7|13669.4|13673.7|13672.1|13667.6|13666.3|368
1593418500000|2020-06-29 08:15:00|13670.8|13669.5|13672|13670.7|13673.9|13672.3|13668.7|13667|467
1593418800000|2020-06-29 08:20:00|13672.2|13670.9|13666.9|13664.8|13672.4|13671.1|13665.2|13663.8|482
1593419100000|2020-06-29 08:25:00|13667|13664.9|13671.7|13670.4|13673.6|13672|13665.7|13663.8|510
1593419400000|2020-06-29 08:30:00|13671.8|13670.5|13674.2|13672.9|13674.7|13673.3|13671.7|13670.4|464
1593419700000|2020-06-29 08:35:00|13674.4|13673.1|13672.9|13670.8|13674.7|13673.4|13669.2|13667.5|373
1593420000000|2020-06-29 08:40:00|13672.4|13671.1|13665.6|13664.3|13672.8|13671.4|13664.5|13663.2|419
1593420300000|2020-06-29 08:45:00|13665.5|13664.2|13664.6|13662.5|13666.9|13665.3|13662.3|13660.2|493
1593420600000|2020-06-29 08:50:00|13664.7|13662.6|13663|13660.9|13666.6|13664.6|13662.1|13660.5|358
1593420900000|2020-06-29 08:55:00|13662.9|13660.8|13662.2|13660.9|13665.4|13663.7|13661|13658.9|438
1593421200000|2020-06-29 09:00:00|13662.1|13660.8|13666|13663.9|13667.9|13666.1|13661.8|13660.2|509
1593421500000|2020-06-29 09:05:00|13665.9|13663.8|13669.3|13667.2|13671.5|13669.5|13664.6|13662.5|603
1593421800000|2020-06-29 09:10:00|13669|13666.9|13667.7|13665.6|13670.7|13669|13665.7|13663.9|445
1593422100000|2020-06-29 09:15:00|13667.6|13665.5|13665.9|13664.6|13670.6|13669.3|13665.9|13664.4|419
1593422400000|2020-06-29 09:20:00|13666|13664.7|13663.6|13661.5|13666.4|13664.7|13662.9|13661.1|307
1593422700000|2020-06-29 09:25:00|13663.5|13661.4|13668.4|13666.3|13669.1|13667.5|13662.8|13661.1|408
1593423000000|2020-06-29 09:30:00|13668.5|13666.4|13665.8|13663.7|13673.2|13671.3|13664.2|13662.1|515
1593423300000|2020-06-29 09:35:00|13665.9|13663.8|13661.1|13659|13666.4|13664.3|13659.5|13657.7|371
1593423600000|2020-06-29 09:40:00|13661|13658.9|13658.8|13656.7|13661.2|13659.1|13657.2|13655.1|430
1593423900000|2020-06-29 09:45:00|13658.7|13656.6|13652.9|13651.6|13658.7|13656.6|13652.7|13651.2|371
1593424200000|2020-06-29 09:50:00|13652.8|13651.5|13658.4|13656.3|13658.7|13656.6|13652.8|13651.5|359
1593424500000|2020-06-29 09:55:00|13658.5|13656.4|13658.1|13656.8|13660.7|13659|13656.5|13654.9|447
1593424800000|2020-06-29 10:00:00|13658.3|13656.2|13661.3|13659.2|13663.6|13661.6|13655.2|13653.6|675
1593425100000|2020-06-29 10:05:00|13661.4|13659.3|13656.3|13655|13661.6|13660|13656.3|13654.7|504
1593425400000|2020-06-29 10:10:00|13656.4|13654.3|13658.7|13656.6|13660.7|13659.3|13655.3|13653.6|371
1593425700000|2020-06-29 10:15:00|13658.8|13656.7|13655.5|13654.2|13660.1|13658.6|13654.9|13653.6|334
1593426000000|2020-06-29 10:20:00|13655.4|13654.1|13652.8|13651.5|13656.1|13654.4|13651.7|13650.4|322
1593426300000|2020-06-29 10:25:00|13653.3|13651.2|13651.8|13650.5|13655.8|13654.1|13651.5|13649.9|362
1593426600000|2020-06-29 10:30:00|13651.7|13650.4|13656.7|13655.4|13657|13655.5|13651.2|13649.6|462
1593426900000|2020-06-29 10:35:00|13656.8|13655.5|13665.3|13664|13666.5|13664.7|13656.2|13654.3|566
1593427200000|2020-06-29 10:40:00|13665.1|13663.8|13663.4|13662.1|13667.3|13665.6|13663.2|13661.9|342
1593427500000|2020-06-29 10:45:00|13663.5|13662.2|13659|13656.9|13665.1|13663.8|13656.7|13655.1|407
1593427800000|2020-06-29 10:50:00|13658.9|13656.8|13655.6|13654.3|13659.5|13657.7|13655.1|13653|443
1593428100000|2020-06-29 10:55:00|13655.7|13654.4|13651.8|13650.5|13655.7|13654.4|13651.7|13650.4|449
1593428400000|2020-06-29 11:00:00|13651.7|13650.4|13656.8|13655.5|13659.2|13657.8|13651.7|13650.3|378
1593428700000|2020-06-29 11:05:00|13657.3|13655.2|13660.6|13659.3|13661.1|13659.6|13656.5|13654.7|476
1593429000000|2020-06-29 11:10:00|13661|13658.9|13658.5|13657.2|13661.7|13659.9|13658.5|13656.8|397
1593429300000|2020-06-29 11:15:00|13658.8|13656.7|13660.6|13659.3|13662.4|13660.8|13658.3|13656.6|351
1593429600000|2020-06-29 11:20:00|13660.5|13659.2|13654.7|13653.4|13661|13659.4|13654.7|13653|395
1593429900000|2020-06-29 11:25:00|13654.8|13653.5|13653.4|13652.1|13656.2|13654.5|13652.9|13651.2|293
1593430200000|2020-06-29 11:30:00|13653.2|13651.9|13656.1|13654.8|13657.6|13656|13652.7|13650.8|372
1593430500000|2020-06-29 11:35:00|13656.8|13655.5|13657.2|13655.1|13657.3|13656|13653.8|13652.5|396
1593430800000|2020-06-29 11:40:00|13657.3|13655.2|13656.9|13654.8|13657.6|13656|13654.3|13652.6|346
1593431100000|2020-06-29 11:45:00|13656.8|13654.7|13657.4|13656.1|13658.5|13657|13655.3|13653.8|319
1593431400000|2020-06-29 11:50:00|13657.5|13656.2|13655.5|13653.4|13660.9|13659.6|13652.5|13650.8|601
1593431700000|2020-06-29 11:55:00|13655.4|13653.3|13657|13655.7|13657.8|13656.2|13654.1|13652.6|517
1593432000000|2020-06-29 12:00:00|13656.8|13655.5|13657.8|13656.5|13660.2|13658.4|13654.9|13653.6|498
1593432300000|2020-06-29 12:05:00|13657.9|13656.6|13654.3|13653|13658.2|13656.6|13653.4|13652.1|534
1593432600000|2020-06-29 12:10:00|13654.2|13652.9|13656|13654.7|13658.9|13657.6|13653.3|13652|531
1593432900000|2020-06-29 12:15:00|13655.7|13654.4|13654.1|13652.8|13657.2|13655.5|13653.1|13651.8|351
1593433200000|2020-06-29 12:20:00|13654.6|13653.3|13661.7|13660.4|13663.8|13662.5|13654|13652.7|554
1593433500000|2020-06-29 12:25:00|13661.6|13660.3|13667.4|13665.3|13668.3|13666.6|13661.5|13659.9|482
1593433800000|2020-06-29 12:30:00|13667.5|13665.4|13672.9|13671.6|13673.5|13671.8|13666|13664.4|545
1593434100000|2020-06-29 12:35:00|13672.8|13671.5|13675.2|13673.9|13677.1|13675.8|13671.5|13670|484
1593434400000|2020-06-29 12:40:00|13675.3|13674|13671|13669.7|13677.8|13676.2|13671|13669.7|320
1593434700000|2020-06-29 12:45:00|13670.8|13669.5|13664.1|13662.8|13670.8|13669.5|13664.1|13662.8|354
1593435000000|2020-06-29 12:50:00|13664|13662.7|13663.8|13661.7|13665.1|13663.6|13661.1|13659.8|410
1593435300000|2020-06-29 12:55:00|13663.9|13661.8|13664.3|13662.2|13668.9|13667.6|13663|13661.4|449
1593435600000|2020-06-29 13:00:00|13663.3|13662|13664|13662.7|13666.2|13664.9|13660.3|13659|470
1593435900000|2020-06-29 13:05:00|13664.2|13662.9|13665.1|13663.8|13666.5|13665|13662.2|13660.5|503
1593436200000|2020-06-29 13:10:00|13665.2|13663.9|13667.1|13665.8|13669.2|13667.9|13663.8|13662.4|510
1593436500000|2020-06-29 13:15:00|13667|13665.7|13672.9|13671.6|13673.4|13671.9|13666.2|13664.5|492
1593436800000|2020-06-29 13:20:00|13673|13671.7|13672.2|13670.1|13675.3|13674|13669|13667.6|629
1593437100000|2020-06-29 13:25:00|13672.1|13670|13672.7|13671.4|13675.1|13673.6|13670|13668.7|510
1593437400000|2020-06-29 13:30:00|13672.8|13671.5|13678.4|13676.3|13683.1|13681.5|13671.3|13670|1074
1593437700000|2020-06-29 13:35:00|13678.6|13676.5|13681.2|13679.9|13682.1|13680.8|13677.4|13675.6|861
1593438000000|2020-06-29 13:40:00|13681.3|13680|13685.1|13683.8|13685.7|13684.4|13679.7|13677.9|946
1593438300000|2020-06-29 13:45:00|13685|13683.7|13687.4|13686.1|13690.8|13689.5|13684|13682.7|932
1593438600000|2020-06-29 13:50:00|13687.5|13686.2|13689.4|13688.1|13692.8|13691|13687.1|13685.8|826
1593438900000|2020-06-29 13:55:00|13689.5|13688.2|13694.6|13692.5|13695.3|13693.5|13687.7|13686.1|708
1593439200000|2020-06-29 14:00:00|13694.5|13692.4|13694.6|13693.3|13697.4|13696.1|13692.5|13691|793
1593439500000|2020-06-29 14:05:00|13694.5|13693.2|13697.7|13696.4|13700|13698.4|13694.1|13692.8|799
1593439800000|2020-06-29 14:10:00|13697.6|13696.3|13691|13688.9|13700.3|13698.7|13689.3|13688|835
1593440100000|2020-06-29 14:15:00|13690.9|13688.8|13693.2|13691.9|13694.6|13693.3|13687.4|13685.7|697
1593440400000|2020-06-29 14:20:00|13693.1|13691.8|13692.4|13691.1|13696.1|13694.4|13690.9|13689.6|664
1593440700000|2020-06-29 14:25:00|13692.5|13691.2|13691.4|13689.3|13694.5|13693.2|13690.2|13688.4|789
1593441000000|2020-06-29 14:30:00|13691.1|13689|13693.6|13691.5|13695.1|13693.2|13688.9|13687.1|714
1593441300000|2020-06-29 14:35:00|13693.5|13691.4|13684.1|13682|13695.4|13693.9|13681.5|13680.1|913
1593441600000|2020-06-29 14:40:00|13683.8|13682.5|13681.9|13679.8|13685.1|13683|13679.3|13678|918
1593441900000|2020-06-29 14:45:00|13681.5|13680.2|13686|13684.7|13687.6|13686.1|13680|13678.7|814
1593442200000|2020-06-29 14:50:00|13685.9|13684.6|13696|13694.7|13697|13695.7|13683.7|13682.4|785
1593442500000|2020-06-29 14:55:00|13696.1|13694.8|13700.3|13699|13703.7|13701.6|13696|13694.7|925
1593442800000|2020-06-29 15:00:00|13700.2|13698.9|13696.4|13695.1|13701|13699.7|13694|13692.7|816
1593443100000|2020-06-29 15:05:00|13696.5|13695.2|13700.2|13698.9|13702.7|13701.4|13696.4|13695.1|665
1593443400000|2020-06-29 15:10:00|13700.1|13698.8|13703.9|13702.6|13705.3|13704|13699.7|13698.1|668
1593443700000|2020-06-29 15:15:00|13703.7|13702.4|13701.8|13700.5|13705.9|13704.6|13701.8|13700.5|645
1593444000000|2020-06-29 15:20:00|13701.9|13700.6|13695.1|13693.8|13702.8|13701.5|13694|13692|598
1593444300000|2020-06-29 15:25:00|13695.2|13693.9|13696.2|13694.1|13697.4|13695.8|13693.1|13691.5|559
1593444600000|2020-06-29 15:30:00|13696.3|13694.2|13699.4|13698.1|13699.9|13698.6|13693.7|13692.4|564
1593444900000|2020-06-29 15:35:00|13699.3|13698|13699.7|13698.4|13701.8|13700.2|13697.3|13696|670
1593445200000|2020-06-29 15:40:00|13699.8|13698.5|13691.1|13689.8|13701.1|13699.2|13690.7|13689.4|647
1593445500000|2020-06-29 15:45:00|13691.2|13689.9|13689.9|13687.8|13692.8|13691.5|13687.9|13686.2|782
1593445800000|2020-06-29 15:50:00|13690|13687.9|13691.1|13689.8|13692.9|13691.5|13689.5|13687.4|596
1593446100000|2020-06-29 15:55:00|13691.2|13689.9|13689.2|13687.1|13694.8|13693.3|13685.1|13683.5|721
1593446400000|2020-06-29 16:00:00|13689.1|13687|13689.7|13687.6|13689.8|13688|13685.3|13683.6|727
1593446700000|2020-06-29 16:05:00|13689.6|13687.5|13690.6|13688.5|13693.4|13691.3|13688.4|13686.4|628
1593447000000|2020-06-29 16:10:00|13690.5|13688.4|13687.5|13686.2|13691.6|13689.9|13687.3|13685.9|485
1593447300000|2020-06-29 16:15:00|13687.6|13686.3|13679.9|13678.6|13688.5|13687.2|13679.9|13678.6|520
1593447600000|2020-06-29 16:20:00|13680|13678.7|13680.6|13679.3|13681.8|13680.5|13678.6|13676.9|580
1593447900000|2020-06-29 16:25:00|13680.5|13679.2|13676.2|13674.9|13681.2|13679.9|13674.6|13673.3|459
1593448200000|2020-06-29 16:30:00|13676.1|13674.8|13674.3|13673|13677.5|13675.9|13674.1|13672.5|471
1593448500000|2020-06-29 16:35:00|13674.4|13673.1|13677.2|13675.1|13678.1|13676.8|13671.6|13669.9|455
1593448800000|2020-06-29 16:40:00|13677.1|13675|13678|13676.7|13681.5|13679.8|13675.7|13674.4|567
1593449100000|2020-06-29 16:45:00|13677.9|13676.6|13673.3|13671.2|13678.5|13677.2|13671.7|13670|411
1593449400000|2020-06-29 16:50:00|13673|13671.7|13678.4|13676.3|13679.5|13677.4|13671.6|13670|649
1593449700000|2020-06-29 16:55:00|13678.3|13676.2|13677.4|13675.3|13681.6|13680.1|13676.7|13675.1|747
1593450000000|2020-06-29 17:00:00|13677.3|13675.2|13682.2|13680.9|13683.8|13682.5|13676.5|13674.7|551
1593450300000|2020-06-29 17:05:00|13682.1|13680.8|13685|13683.7|13685.8|13684.5|13680.3|13679|505
1593450600000|2020-06-29 17:10:00|13684.9|13683.6|13681.4|13680.1|13685.4|13683.6|13680.1|13678.5|459
1593450900000|2020-06-29 17:15:00|13681.5|13680.2|13681.9|13680.6|13682.6|13681|13680.3|13678.9|421
1593451200000|2020-06-29 17:20:00|13681.8|13680.5|13679.2|13677.9|13682.7|13681.4|13678.5|13677|446
1593451500000|2020-06-29 17:25:00|13680.2|13678.9|13680.3|13679|13682.5|13680.7|13679.4|13677.6|398
1593451800000|2020-06-29 17:30:00|13680.2|13678.9|13682.6|13680.5|13683.6|13681.9|13679.3|13678|442
1593452100000|2020-06-29 17:35:00|13682.5|13680.4|13680.2|13678.9|13684.3|13682.5|13680.2|13678.5|297
1593452400000|2020-06-29 17:40:00|13680.3|13679|13684.1|13682|13685.5|13684.1|13680.1|13678.7|455
1593452700000|2020-06-29 17:45:00|13683.9|13682.6|13685.4|13684.1|13686.6|13684.9|13683.8|13682.1|342
1593453000000|2020-06-29 17:50:00|13685.8|13684.5|13688.8|13686.7|13688.9|13687.5|13684.8|13683.3|327
1593453300000|2020-06-29 17:55:00|13688.7|13686.6|13690.1|13688.8|13691.1|13689.8|13687.5|13686.2|351
1593453600000|2020-06-29 18:00:00|13690.3|13689|13684.5|13683.2|13690.7|13689.3|13683.6|13682.3|484
1593453900000|2020-06-29 18:05:00|13684.4|13683.1|13684.8|13683.5|13689.4|13688.1|13684.3|13682.9|389
1593454200000|2020-06-29 18:10:00|13685|13683.7|13686|13684.7|13688.1|13686.8|13683.9|13682.6|340
1593454500000|2020-06-29 18:15:00|13685.9|13684.6|13685|13683.7|13687.5|13686.2|13683.9|13682.6|381
1593454800000|2020-06-29 18:20:00|13684.9|13683.6|13688|13686.7|13690|13688.7|13684.8|13683.5|351
1593455100000|2020-06-29 18:25:00|13687.9|13686.6|13691.5|13690.2|13691.6|13690.3|13687.5|13686.1|398
1593455400000|2020-06-29 18:30:00|13691.4|13690.1|13692.7|13691.4|13694.4|13693.1|13690.4|13689.1|353
1593455700000|2020-06-29 18:35:00|13692.6|13691.3|13695|13693.7|13695.1|13693.8|13692.1|13690.8|298
1593456000000|2020-06-29 18:40:00|13695.1|13693.8|13689.3|13688|13695.3|13694|13688.1|13686.8|261
1593456300000|2020-06-29 18:45:00|13689.2|13687.9|13688|13686.7|13690.4|13689.1|13687.6|13686.3|397
1593456600000|2020-06-29 18:50:00|13687.9|13686.6|13687.8|13686.5|13691.5|13690.2|13687.5|13686.2|342
1593456900000|2020-06-29 18:55:00|13688.4|13687.1|13688.9|13687.6|13690|13688.7|13687.5|13686.1|388
1593457200000|2020-06-29 19:00:00|13689|13687.7|13692.9|13691.6|13695.2|13693.9|13687.1|13685.8|750
1593457500000|2020-06-29 19:05:00|13692.7|13691.4|13691.8|13690.5|13693.1|13691.8|13689.7|13688.4|498
1593457800000|2020-06-29 19:10:00|13691.9|13690.6|13690.3|13689|13692.2|13690.9|13690|13688.7|369
1593458100000|2020-06-29 19:15:00|13690.4|13689.1|13685.3|13684|13690.5|13689.2|13684.3|13683|471
1593458400000|2020-06-29 19:20:00|13685.4|13684.1|13685.4|13684.1|13685.6|13684.2|13683.6|13682.3|448
1593458700000|2020-06-29 19:25:00|13685.5|13684.2|13687.5|13686.2|13688.5|13687|13684.5|13683.2|556
1593459000000|2020-06-29 19:30:00|13687.2|13685.9|13685.5|13684.2|13687.9|13686.5|13684.4|13683.1|445
1593459300000|2020-06-29 19:35:00|13685.6|13684.3|13684.5|13683.2|13686.6|13685.3|13682.9|13681.6|326
1593459600000|2020-06-29 19:40:00|13684|13682.7|13684|13681.9|13684.9|13683.4|13681.4|13680.1|609
1593459900000|2020-06-29 19:45:00|13683.9|13681.8|13681.4|13680.1|13683.9|13681.8|13680.4|13679.1|677
1593460200000|2020-06-29 19:50:00|13681.2|13679.9|13677.9|13676.6|13682.1|13680.5|13677.8|13676.5|560
1593460500000|2020-06-29 19:55:00|13678|13676.7|13680.5|13679.2|13680.8|13679.4|13675.2|13673.9|617
1593460800000|2020-06-29 20:00:00|13680.4|13679.1|13677.3|13675.2|13681.3|13679.6|13674.9|13673.3|527
1593461100000|2020-06-29 20:05:00|13677.2|13675.1|13671.1|13669.8|13677.3|13675.2|13670.4|13668.6|448
1593461400000|2020-06-29 20:10:00|13671.5|13669.4|13669.2|13667.9|13671.7|13670.1|13667.8|13666.5|395
1593461700000|2020-06-29 20:15:00|13669.3|13668|13667.7|13666.4|13670.1|13668.5|13667.5|13666.2|246
1593462000000|2020-06-29 20:20:00|13667.6|13666.3|13667.4|13666.1|13667.8|13666.3|13663.4|13661.8|295
1593462300000|2020-06-29 20:25:00|13667.3|13666|13666.5|13665.2|13667.8|13666.5|13665.6|13663.5|243
1593462600000|2020-06-29 20:30:00|13667.1|13665.8|13669.3|13668|13670.6|13668.5|13666.7|13665.4|313
1593462900000|2020-06-29 20:35:00|13669.2|13667.9|13669.2|13667.9|13671|13669.2|13666.9|13665.6|227
1593463200000|2020-06-29 20:40:00|13669.1|13667.8|13666.8|13664.7|13669.1|13667.8|13665.6|13663.7|168
1593463500000|2020-06-29 20:45:00|13666.6|13664.5|13663.8|13661.7|13667.5|13665.5|13663.6|13661.5|228
1593463800000|2020-06-29 20:50:00|13664|13661.9|13661|13658.9|13664.6|13662.5|13660.3|13658.5|215
1593464100000|2020-06-29 20:55:00|13660.5|13658.4|13660.2|13658.1|13664.9|13662.2|13659.8|13657.2|399
1593464400000|2020-06-29 21:00:00|13659.4|13657.3|13666|13659|13667.2|13661.8|13659|13656.4|77
1593464700000|2020-06-29 21:05:00|13665.8|13658.8|13664.6|13657.6|13666.4|13659.4|13662.5|13656.4|121
1593465000000|2020-06-29 21:10:00|13664.8|13657.8|13665|13659.8|13665.6|13661.7|13664.1|13657.4|231
1593465300000|2020-06-29 21:15:00|13664.7|13660.3|13664.5|13661.4|13665.8|13661.6|13664|13659.3|174
1593465600000|2020-06-29 21:20:00|13664.8|13661.6|13670.6|13663.6|13671.6|13664.6|13662.1|13658.1|304
1593465900000|2020-06-29 21:25:00|13670.7|13663.7|13668.2|13663.6|13671.6|13665.6|13664.6|13660.7|432
1593466200000|2020-06-29 21:30:00|13668.4|13663.4|13667.5|13661.7|13668.8|13665.7|13664.8|13660.9|287
1593466500000|2020-06-29 21:35:00|13667.7|13661.5|13667.9|13661.8|13668.3|13664|13666|13661.3|231
1593466800000|2020-06-29 21:40:00|13668|13662.2|13668.3|13662.8|13668.6|13664.5|13666.7|13661.9|200
1593467100000|2020-06-29 21:45:00|13668.7|13662.7|13667.7|13663.5|13668.8|13664.5|13667.5|13662.4|163
1593467400000|2020-06-29 21:50:00|13668.2|13663.8|13664.4|13657.9|13675.3|13668.3|13662.3|13657|481
1593467700000|2020-06-29 21:55:00|13664.5|13658|13664.2|13659.1|13665|13659.8|13662.5|13657.1|260
1593468000000|2020-06-29 22:00:00|13663.9|13659.2|13663.7|13661|13665.6|13662.3|13663.1|13658.9|477
1593468300000|2020-06-29 22:05:00|13663.6|13661.5|13662.7|13660.6|13664.2|13662.1|13661.7|13659.6|244
1593468600000|2020-06-29 22:10:00|13662.8|13660.7|13663.6|13661.5|13664|13661.9|13661.9|13659.8|209
1593468900000|2020-06-29 22:15:00|13663.7|13661.6|13659.7|13657.6|13664|13661.9|13659.7|13657.6|250
1593469200000|2020-06-29 22:20:00|13659.6|13657.5|13659|13656.9|13661|13658.9|13657.9|13655.8|327
1593469500000|2020-06-29 22:25:00|13659.1|13657|13659.5|13657.4|13660.3|13658.2|13658.5|13656.4|267
1593469800000|2020-06-29 22:30:00|13659.6|13657.5|13658.3|13656.2|13660.2|13658.1|13657.9|13655.8|204
1593470100000|2020-06-29 22:35:00|13658.4|13656.3|13657.1|13655|13659.3|13657.2|13657|13654.9|237
1593470400000|2020-06-29 22:40:00|13656.5|13654.4|13656.2|13654.1|13657.5|13655.4|13655.1|13653|208
1593470700000|2020-06-29 22:45:00|13656.3|13654.2|13657|13654.9|13657.2|13655.1|13655.3|13653.2|156
1593471000000|2020-06-29 22:50:00|13657.1|13655|13656|13653.9|13657.2|13655.1|13654.9|13653.1|161
1593471300000|2020-06-29 22:55:00|13655.9|13653.8|13656.5|13654.4|13656.6|13654.9|13655.4|13653.4|127
1593471600000|2020-06-29 23:00:00|13656.7|13654.6|13658.8|13656.7|13658.8|13657|13656.2|13654.1|222
1593471900000|2020-06-29 23:05:00|13658.4|13657.1|13659.1|13657|13659.4|13657.4|13657.9|13655.8|222
1593472200000|2020-06-29 23:10:00|13659|13656.9|13658.4|13656.3|13659.5|13657.4|13657.3|13655.6|210
1593472500000|2020-06-29 23:15:00|13658.7|13656.6|13657.9|13655.8|13659.5|13657.7|13657.1|13655.4|240
1593472800000|2020-06-29 23:20:00|13658|13655.9|13657.4|13655.3|13658|13656|13656.4|13654.6|200
1593473100000|2020-06-29 23:25:00|13657.3|13655.2|13656.6|13654.5|13657.9|13655.8|13656.4|13654.3|132
1593473400000|2020-06-29 23:30:00|13656.8|13654.7|13655.7|13653.6|13657.2|13655.1|13654.1|13652.1|244
1593473700000|2020-06-29 23:35:00|13655.6|13653.5|13655.2|13653.9|13655.9|13654|13654|13652.3|269
1593474000000|2020-06-29 23:40:00|13655.6|13653.5|13655.4|13653.3|13655.7|13654|13653.8|13651.7|230
1593474300000|2020-06-29 23:45:00|13655.6|13653.5|13655.6|13653.5|13656.8|13654.7|13655.1|13653|247
1593474600000|2020-06-29 23:50:00|13655.7|13653.6|13655.8|13653.7|13655.9|13654.1|13654.9|13653.1|211
1593474900000|2020-06-29 23:55:00|13655.7|13653.6|13657.9|13655.8|13658.7|13656.6|13655.7|13653.6|262
1593475200000|2020-06-30 00:00:00|13658.1|13656|13662.6|13660.5|13662.8|13660.7|13658|13655.9|466
1593475500000|2020-06-30 00:05:00|13662.5|13660.4|13662.6|13660.5|13663.8|13662|13661.3|13659.5|452
1593475800000|2020-06-30 00:10:00|13662.5|13660.4|13662.8|13660.7|13663.1|13661.5|13659.8|13657.7|254
1593476100000|2020-06-30 00:15:00|13662.9|13660.8|13662.1|13660|13663.1|13661.1|13659.6|13657.5|466
1593476400000|2020-06-30 00:20:00|13661.9|13659.8|13663.5|13661.4|13663.5|13661.5|13661.4|13659.6|269
1593476700000|2020-06-30 00:25:00|13663.4|13661.3|13663.3|13662|13663.8|13662.1|13662.3|13660.4|271
1593477000000|2020-06-30 00:30:00|13663.1|13661.8|13666.6|13664.5|13667.3|13665.2|13662.5|13660.5|271
1593477300000|2020-06-30 00:35:00|13666.7|13664.6|13665.8|13663.7|13668.3|13666.6|13665|13663.3|223
1593477600000|2020-06-30 00:40:00|13665.7|13663.6|13664|13661.9|13668|13666.4|13663.4|13661.3|330
1593477900000|2020-06-30 00:45:00|13664.1|13662|13667.6|13665.5|13667.8|13665.7|13662.8|13661.2|252
1593478200000|2020-06-30 00:50:00|13667.5|13665.4|13670.6|13668.5|13671.8|13669.7|13666.6|13664.5|473
1593478500000|2020-06-30 00:55:00|13671|13668.9|13669|13666.9|13671|13668.9|13665|13662.9|419
1593478800000|2020-06-30 01:00:00|13669.1|13667|13666.5|13664.4|13669.7|13667.6|13665.4|13663.5|450
1593479100000|2020-06-30 01:05:00|13666.4|13664.3|13672.2|13670.1|13672.4|13670.9|13665.3|13663.5|364
1593479400000|2020-06-30 01:10:00|13672.1|13670|13668.2|13666.9|13672.4|13670.9|13668|13666.5|513
1593479700000|2020-06-30 01:15:00|13668.3|13667|13668.1|13666.8|13669.7|13668.1|13667.9|13666.3|385
1593480000000|2020-06-30 01:20:00|13668.2|13666.9|13663.2|13661.1|13668.6|13666.9|13662.8|13660.7|365
1593480300000|2020-06-30 01:25:00|13663.1|13661|13664.8|13662.7|13666|13664.3|13661.7|13659.7|271
1593480600000|2020-06-30 01:30:00|13664.7|13662.6|13667.5|13666.2|13667.8|13666.3|13662.9|13660.8|316
1593480900000|2020-06-30 01:35:00|13667.6|13666.3|13662.4|13660.3|13667.8|13666.5|13662.1|13660.3|419
1593481200000|2020-06-30 01:40:00|13662.5|13660.4|13662.5|13661.2|13663|13661.2|13660.9|13659.3|391
1593481500000|2020-06-30 01:45:00|13662.6|13661.3|13663.3|13662|13664.5|13663.2|13661|13659|349
1593481800000|2020-06-30 01:50:00|13664|13661.9|13664|13661.9|13664.9|13663.3|13661.8|13659.8|259
1593482100000|2020-06-30 01:55:00|13664.1|13662|13662.3|13660.2|13664.2|13662.6|13661.8|13659.9|237
1593482400000|2020-06-30 02:00:00|13662.5|13660.4|13658.6|13657.3|13662.6|13661.2|13657.9|13656.4|293
1593482700000|2020-06-30 02:05:00|13658.5|13657.2|13659.9|13658.6|13660.3|13658.8|13657|13655.3|331
1593483000000|2020-06-30 02:10:00|13659.8|13658.5|13657.5|13655.4|13660.5|13658.7|13657.1|13655.4|218
1593483300000|2020-06-30 02:15:00|13657.7|13655.6|13660.3|13658.2|13660.4|13658.8|13657.2|13655.5|268
1593483600000|2020-06-30 02:20:00|13660.2|13658.1|13660.9|13659.6|13663.4|13661.7|13658.5|13657.2|213
1593483900000|2020-06-30 02:25:00|13661|13659.7|13662|13659.9|13662.2|13660.3|13660.4|13658.7|220
1593484200000|2020-06-30 02:30:00|13661.9|13659.8|13662|13659.9|13664.5|13663.2|13661.6|13659.8|224
1593484500000|2020-06-30 02:35:00|13662.1|13660|13662.1|13660.8|13662.8|13661.2|13660.9|13659.1|199
1593484800000|2020-06-30 02:40:00|13662.2|13660.9|13665.2|13663.9|13667.2|13665.3|13662|13660.5|238
1593485100000|2020-06-30 02:45:00|13665|13663.7|13665|13662.9|13666.2|13664.6|13664.6|13662.7|250
1593485400000|2020-06-30 02:50:00|13664.9|13662.8|13662.8|13661.5|13664.9|13662.9|13662.7|13661.2|199
1593485700000|2020-06-30 02:55:00|13662.9|13661.6|13665.3|13664|13665.9|13664.6|13662.8|13661.1|251
1593486000000|2020-06-30 03:00:00|13665.4|13664.1|13666|13663.9|13667.1|13665.8|13665|13663.4|219
1593486300000|2020-06-30 03:05:00|13666.1|13664|13666.9|13664.8|13667.8|13666.2|13665.6|13663.5|209
1593486600000|2020-06-30 03:10:00|13666.8|13664.7|13664.1|13662|13666.8|13665.2|13662.4|13661|235
1593486900000|2020-06-30 03:15:00|13664|13661.9|13664.3|13663|13664.3|13663|13662.6|13660.8|279
1593487200000|2020-06-30 03:20:00|13664.2|13662.9|13665.2|13663.1|13665.2|13663.5|13663.1|13661|230
1593487500000|2020-06-30 03:25:00|13665.1|13663|13663.8|13662.5|13665.1|13663|13661|13658.9|239
1593487800000|2020-06-30 03:30:00|13663.6|13662.3|13664|13661.9|13664.8|13662.7|13662.8|13660.9|247
1593488100000|2020-06-30 03:35:00|13663.9|13661.8|13663.5|13661.4|13664.4|13662.6|13662.9|13661|210
1593488400000|2020-06-30 03:40:00|13663.4|13661.3|13664.6|13662.5|13664.7|13662.7|13662.7|13660.8|205
1593488700000|2020-06-30 03:45:00|13664.7|13662.6|13663.9|13661.8|13665.1|13663|13663.9|13661.8|165
1593489000000|2020-06-30 03:50:00|13664.2|13662.1|13665.9|13663.8|13666.1|13664|13663.7|13661.7|159
1593489300000|2020-06-30 03:55:00|13666|13663.9|13663.4|13662.1|13666.8|13664.7|13663.3|13661.8|281
1593489600000|2020-06-30 04:00:00|13663.1|13661.8|13663.1|13661|13663.2|13661.9|13660.6|13658.9|276
1593489900000|2020-06-30 04:05:00|13663|13660.9|13660.9|13659.6|13663.5|13662|13660.8|13659|217
1593490200000|2020-06-30 04:10:00|13660.8|13659.5|13660.9|13658.8|13662.2|13660.1|13660.3|13658.5|176
1593490500000|2020-06-30 04:15:00|13660.7|13658.6|13660.5|13658.4|13661.5|13659.6|13659.8|13658|153
1593490800000|2020-06-30 04:20:00|13660.6|13658.5|13661.5|13659.4|13662.3|13660.5|13660.6|13658.5|175
1593491100000|2020-06-30 04:25:00|13661.1|13659.8|13661.2|13659.1|13662.4|13660.6|13660.4|13658.3|179
1593491400000|2020-06-30 04:30:00|13661.3|13659.2|13665|13662.9|13665|13662.9|13661.2|13659.1|282
1593491700000|2020-06-30 04:35:00|13664.9|13662.8|13664|13661.9|13665.1|13663.7|13663.5|13661.4|198
1593492000000|2020-06-30 04:40:00|13663.9|13661.8|13665.9|13663.8|13666.3|13664.2|13662.6|13660.7|199
1593492300000|2020-06-30 04:45:00|13666|13663.9|13663.7|13662.4|13666.1|13664.4|13663.6|13661.9|180
1593492600000|2020-06-30 04:50:00|13663.6|13662.3|13663.6|13662.3|13664.6|13663|13663.1|13661.3|172
1593492900000|2020-06-30 04:55:00|13663.7|13662.4|13663.6|13661.5|13664.1|13662.5|13661.9|13659.9|176
1593493200000|2020-06-30 05:00:00|13663.8|13661.7|13663.2|13661.1|13666|13664.3|13662.2|13660.1|242
1593493500000|2020-06-30 05:05:00|13663.3|13661.2|13663.2|13661.1|13664.9|13663.2|13662.9|13660.8|260
1593493800000|2020-06-30 05:10:00|13663.1|13661|13664|13661.9|13664.6|13662.6|13662.8|13660.7|192
1593494100000|2020-06-30 05:15:00|13663.9|13661.8|13664.8|13662.7|13665.1|13663.3|13663.5|13661.8|106
1593494400000|2020-06-30 05:20:00|13664.9|13662.8|13665.2|13663.1|13665.6|13663.5|13663.8|13661.8|136
1593494700000|2020-06-30 05:25:00|13665.1|13663|13668.9|13666.8|13669.4|13667.7|13664.6|13662.7|273
1593495000000|2020-06-30 05:30:00|13669|13666.9|13671|13668.9|13672|13670|13668.3|13666.5|422
1593495300000|2020-06-30 05:35:00|13670.9|13668.8|13678.4|13676.3|13678.9|13677.2|13669.1|13667.2|487
1593495600000|2020-06-30 05:40:00|13678.6|13676.5|13674.5|13672.4|13679.9|13677.8|13673.7|13672.1|450
1593495900000|2020-06-30 05:45:00|13675.1|13673|13677.2|13675.1|13677.5|13675.5|13674.4|13672.3|321
1593496200000|2020-06-30 05:50:00|13677|13674.9|13679|13676.9|13680.5|13678.4|13676.9|13674.8|366
1593496500000|2020-06-30 05:55:00|13678.9|13676.8|13681.2|13679.1|13681.4|13679.4|13678.9|13676.8|383
1593496800000|2020-06-30 06:00:00|13681.3|13679.2|13679.6|13677.5|13682.8|13680.7|13676.1|13674|574
1593497100000|2020-06-30 06:05:00|13679.8|13677.7|13685.8|13683.7|13686.8|13684.7|13679.5|13677.4|575
1593497400000|2020-06-30 06:10:00|13685.9|13683.8|13684.8|13682.7|13687.6|13686|13683.9|13681.8|470
1593497700000|2020-06-30 06:15:00|13685|13682.9|13686.1|13684.8|13689.7|13687.6|13684.8|13682.7|450
1593498000000|2020-06-30 06:20:00|13686.2|13684.9|13684|13681.9|13686.8|13685.4|13683.5|13681.8|310
1593498300000|2020-06-30 06:25:00|13684.2|13682.1|13682.9|13680.8|13684.8|13682.7|13682.2|13680.6|275
1593498600000|2020-06-30 06:30:00|13682.7|13680.6|13686.6|13684.5|13687.2|13685.9|13682.4|13680.6|354
1593498900000|2020-06-30 06:35:00|13686.7|13684.6|13685|13682.9|13686.8|13685.2|13685|13682.9|362
1593499200000|2020-06-30 06:40:00|13684.9|13682.8|13685.7|13683.6|13688.7|13686.6|13684.6|13682.5|329
1593499500000|2020-06-30 06:45:00|13685.3|13683.2|13689|13687.7|13689.7|13687.9|13685.2|13683.1|305
1593499800000|2020-06-30 06:50:00|13689.6|13687.5|13683.7|13682.4|13690|13688.3|13683.4|13681.4|379
1593500100000|2020-06-30 06:55:00|13683.6|13682.3|13684.5|13682.4|13686.4|13684.3|13682.9|13681.1|403
1593500400000|2020-06-30 07:00:00|13684.4|13682.3|13681.5|13680.2|13684.8|13683|13677.3|13675.7|721
1593500700000|2020-06-30 07:05:00|13681.1|13679.8|13686.3|13685|13686.7|13685.1|13680.7|13679.4|672
1593501000000|2020-06-30 07:10:00|13686.4|13685.1|13686.9|13684.8|13691.4|13689.7|13685.1|13683.4|588
1593501300000|2020-06-30 07:15:00|13686.6|13684.5|13682.7|13680.6|13686.8|13684.7|13682.1|13680.3|670
1593501600000|2020-06-30 07:20:00|13682.6|13680.5|13682.1|13680|13686|13684.1|13680.9|13679.1|582
1593501900000|2020-06-30 07:25:00|13682.2|13680.1|13686.2|13684.1|13687.7|13685.6|13681.5|13679.7|673
1593502200000|2020-06-30 07:30:00|13686.7|13684.6|13690.6|13689.3|13693.4|13691.9|13685.7|13683.6|546
1593502500000|2020-06-30 07:35:00|13690.5|13689.2|13684.1|13682|13692.3|13690.8|13683.4|13681.6|612
1593502800000|2020-06-30 07:40:00|13684|13681.9|13679|13677.7|13684.1|13682|13678.6|13676.9|445
1593503100000|2020-06-30 07:45:00|13678.9|13677.6|13677|13675.7|13680.9|13679.6|13675.3|13673.3|549
1593503400000|2020-06-30 07:50:00|13677.1|13675|13675.5|13673.4|13680|13678.7|13674.9|13673.3|514
1593503700000|2020-06-30 07:55:00|13675.6|13673.5|13676.4|13675.1|13677.6|13676|13670.5|13669.2|596
1593504000000|2020-06-30 08:00:00|13676.8|13675.5|13672.2|13670.9|13677.7|13676.3|13670.1|13668.3|569
1593504300000|2020-06-30 08:05:00|13672.1|13670.8|13677.2|13675.9|13677.3|13676|13671.7|13670.4|517
1593504600000|2020-06-30 08:10:00|13677.3|13676|13681|13678.9|13682.3|13680.6|13677.2|13675.9|487
1593504900000|2020-06-30 08:15:00|13680.9|13678.8|13680|13677.9|13682.1|13680.8|13678|13676.7|499
1593505200000|2020-06-30 08:20:00|13680.2|13678.1|13683.3|13681.2|13684.2|13682.5|13679.3|13677.9|557
1593505500000|2020-06-30 08:25:00|13683.2|13681.1|13678.4|13677.1|13683.3|13681.2|13677.8|13675.8|553
1593505800000|2020-06-30 08:30:00|13678.1|13676.3|13684.2|13682.9|13684.2|13682.9|13676.9|13675.6|530
1593506100000|2020-06-30 08:35:00|13684.3|13683|13681.7|13679.6|13684.6|13683|13676.2|13674.1|774
1593506400000|2020-06-30 08:40:00|13681.6|13679.5|13683|13680.9|13684.6|13682.7|13680.3|13678.7|728
1593506700000|2020-06-30 08:45:00|13683.1|13681|13684.7|13682.6|13686.5|13684.5|13682.3|13680.2|666
1593507000000|2020-06-30 08:50:00|13684.3|13682.2|13683.5|13681.4|13685.8|13684.1|13683.1|13681|593
1593507300000|2020-06-30 08:55:00|13683.4|13681.3|13687|13684.9|13687.2|13685.5|13683|13681.2|535
1593507600000|2020-06-30 09:00:00|13686.8|13684.7|13692.7|13691.4|13694.4|13692.8|13685.5|13683.7|564
1593507900000|2020-06-30 09:05:00|13693.1|13691|13693.6|13692.3|13695.6|13694.3|13688.9|13687.6|586
1593508200000|2020-06-30 09:10:00|13693.7|13692.4|13696.4|13695.1|13697.3|13695.6|13693.3|13691.6|444
1593508500000|2020-06-30 09:15:00|13696.5|13695.2|13698.3|13697|13700.2|13698.8|13694.5|13692.5|464
1593508800000|2020-06-30 09:20:00|13698.4|13697.1|13696.6|13694.5|13700.4|13699.1|13693.5|13691.7|692
1593509100000|2020-06-30 09:25:00|13696.5|13694.4|13698.2|13696.1|13698.4|13696.3|13693|13690.9|577
1593509400000|2020-06-30 09:30:00|13698.1|13696|13694.9|13692.8|13698.2|13696.3|13692.9|13691.2|477
1593509700000|2020-06-30 09:35:00|13694.8|13692.7|13694.7|13693.4|13696.6|13695|13693.9|13692.2|315
1593510000000|2020-06-30 09:40:00|13694.8|13693.5|13697.2|13695.1|13698.4|13696.6|13694.8|13693.2|416
1593510300000|2020-06-30 09:45:00|13697.1|13695|13698.6|13697.3|13699|13697.7|13694.4|13693.1|386
1593510600000|2020-06-30 09:50:00|13698.5|13697.2|13696.8|13694.7|13698.8|13697.5|13695.3|13693.5|423
1593510900000|2020-06-30 09:55:00|13696.9|13694.8|13696.7|13695.4|13699.4|13698.1|13695.6|13694.3|485
1593511200000|2020-06-30 10:00:00|13696.6|13695.3|13695.8|13694.5|13697.7|13696.4|13692.7|13691.2|492
1593511500000|2020-06-30 10:05:00|13695.7|13694.4|13695.5|13693.4|13696.1|13694.8|13693.8|13692.1|478
1593511800000|2020-06-30 10:10:00|13695.4|13693.3|13696.4|13695.1|13697.1|13695.6|13694.3|13692.7|633
1593512100000|2020-06-30 10:15:00|13696.3|13695|13695.5|13694.2|13698.2|13696.3|13694.9|13693.4|527
1593512400000|2020-06-30 10:20:00|13695.9|13693.8|13695.2|13693.1|13697.1|13695.2|13693|13691.5|485
1593512700000|2020-06-30 10:25:00|13695.1|13693|13687.8|13686.5|13695.9|13693.9|13686.9|13685.5|488
1593513000000|2020-06-30 10:30:00|13687.9|13686.6|13687.5|13686.2|13689.8|13687.8|13686|13684.4|446
1593513300000|2020-06-30 10:35:00|13687.9|13685.8|13683.8|13681.7|13688.4|13686.8|13682.2|13680.9|374
1593513600000|2020-06-30 10:40:00|13683.9|13681.8|13681.2|13679.9|13684.2|13682.9|13680.8|13679.5|393
1593513900000|2020-06-30 10:45:00|13681.3|13680|13678.4|13676.3|13682.3|13681|13677.4|13676.1|371
1593514200000|2020-06-30 10:50:00|13678.7|13676.6|13683.3|13682|13684.1|13682.1|13675.9|13674.4|435
1593514500000|2020-06-30 10:55:00|13684|13681.9|13680.3|13679|13684.2|13682.1|13679.3|13677.6|397
1593514800000|2020-06-30 11:00:00|13680.4|13679.1|13679.9|13678.6|13681.4|13679.9|13678.9|13677.4|350
1593515100000|2020-06-30 11:05:00|13680|13678.7|13682.4|13681.1|13684.5|13683.2|13679.8|13678.5|427
1593515400000|2020-06-30 11:10:00|13682.5|13681.2|13679.6|13677.5|13685.4|13683.7|13679.6|13677.5|398
1593515700000|2020-06-30 11:15:00|13679.7|13677.6|13676.7|13674.6|13680.8|13679|13675.4|13673.9|297
1593516000000|2020-06-30 11:20:00|13676.8|13674.7|13676.2|13674.1|13676.9|13675.4|13674.5|13673|260
1593516300000|2020-06-30 11:25:00|13676.3|13674.2|13676.2|13674.9|13676.4|13675.1|13672.5|13671.1|417
1593516600000|2020-06-30 11:30:00|13675.9|13674.6|13673.1|13671|13677.4|13676.1|13671.3|13669.6|709
1593516900000|2020-06-30 11:35:00|13673.2|13671.1|13674.7|13673.4|13674.7|13673.4|13669.8|13668.3|426
1593517200000|2020-06-30 11:40:00|13674.6|13673.3|13676.6|13675.3|13677.4|13675.7|13673.2|13671.5|317
1593517500000|2020-06-30 11:45:00|13676.5|13675.2|13678.9|13677.6|13679.8|13678.4|13676|13674.7|389
1593517800000|2020-06-30 11:50:00|13678.8|13677.5|13679.9|13678.6|13681.8|13680|13676.1|13674.6|489
1593518100000|2020-06-30 11:55:00|13679.7|13678.4|13684.2|13682.9|13684.2|13682.9|13679.6|13677.5|478
1593518400000|2020-06-30 12:00:00|13684.1|13682.8|13686.7|13685.4|13687.3|13686|13682.8|13681.2|489
1593518700000|2020-06-30 12:05:00|13686.3|13685|13689.1|13687|13690.2|13688.5|13685.6|13683.9|478
1593519000000|2020-06-30 12:10:00|13689.2|13687.1|13685.7|13683.6|13690|13688.4|13685.3|13683.6|438
1593519300000|2020-06-30 12:15:00|13685.6|13683.5|13685|13682.9|13685.9|13683.9|13683.1|13681.4|568
1593519600000|2020-06-30 12:20:00|13685.2|13683.9|13687.1|13685.8|13688|13686.7|13682.6|13681.1|461
1593519900000|2020-06-30 12:25:00|13687.3|13686|13686|13683.5|13689.4|13686.2|13684.8|13681.6|389
1593520200000|2020-06-30 12:30:00|13687.4|13680.4|13689.1|13687|13690.2|13688.5|13684.1|13680.4|727
1593520500000|2020-06-30 12:35:00|13689|13686.9|13684.7|13683.4|13689.5|13687.5|13683.7|13682.4|370
1593520800000|2020-06-30 12:40:00|13684.8|13683.5|13681.5|13680.2|13687.3|13685.7|13681.5|13680.2|343
1593521100000|2020-06-30 12:45:00|13681.4|13680.1|13677.3|13675.2|13682.4|13681.1|13676.4|13675|449
1593521400000|2020-06-30 12:50:00|13677.2|13675.9|13675|13673.7|13679|13677.7|13674.6|13673|538
1593521700000|2020-06-30 12:55:00|13675.2|13673.9|13680|13677.9|13680.3|13678.6|13673.5|13672|516
1593522000000|2020-06-30 13:00:00|13679.9|13677.8|13679.6|13678.3|13681.1|13679.5|13677.1|13675.4|446
1593522300000|2020-06-30 13:05:00|13679.8|13678.5|13684.2|13682.9|13685.1|13683.2|13678.8|13677.5|608
1593522600000|2020-06-30 13:10:00|13684.4|13682.3|13683.5|13682.2|13685.6|13684.1|13682.4|13681.1|685
1593522900000|2020-06-30 13:15:00|13683.4|13682.1|13685.4|13684.1|13685.4|13684.1|13681|13679.7|442
1593523200000|2020-06-30 13:20:00|13685.2|13683.9|13680.4|13679.1|13685.4|13684.1|13679.6|13678.3|399
1593523500000|2020-06-30 13:25:00|13680.5|13679.2|13681.6|13680.3|13683.4|13682.1|13678.6|13677.1|485
1593523800000|2020-06-30 13:30:00|13681.7|13680.4|13680.8|13678.7|13683.8|13682.5|13676.1|13674.8|841
1593524100000|2020-06-30 13:35:00|13680.6|13678.5|13677.5|13675.4|13680.7|13678.6|13675|13673.5|678
1593524400000|2020-06-30 13:40:00|13677.2|13675.9|13683.8|13681.7|13684.3|13682.4|13676.3|13674.4|739
1593524700000|2020-06-30 13:45:00|13684|13681.9|13679.5|13678.2|13684|13681.9|13675.1|13673.8|896
1593525000000|2020-06-30 13:50:00|13679.4|13678.1|13667.9|13666.6|13681.3|13680|13667.9|13666.6|905
1593525300000|2020-06-30 13:55:00|13667.8|13666.5|13673.2|13670.8|13673.4|13670.8|13664.2|13662.5|664
1593525600000|2020-06-30 14:00:00|13673.1|13671|13666.6|13664.5|13676.1|13674|13664.8|13663.1|975
1593525900000|2020-06-30 14:05:00|13666.5|13664.4|13661.3|13660|13667|13665.3|13661.3|13659.7|879
1593526200000|2020-06-30 14:10:00|13661.7|13659.6|13661.9|13660.6|13662.4|13660.7|13658.1|13656.6|845
1593526500000|2020-06-30 14:15:00|13661.8|13660.5|13664.8|13662.7|13669.4|13667.3|13657.7|13656.3|776
1593526800000|2020-06-30 14:20:00|13664.9|13662.8|13659.2|13657.1|13665.8|13663.7|13658.3|13656.2|830
1593527100000|2020-06-30 14:25:00|13659.1|13657|13660.4|13658.3|13663.2|13661.3|13651.2|13649.9|912
1593527400000|2020-06-30 14:30:00|13660.1|13658.8|13652.2|13650.9|13660.4|13658.8|13651.1|13649.4|835
1593527700000|2020-06-30 14:35:00|13652.3|13651|13655.4|13653.3|13663.2|13661.1|13650.6|13649.3|959
1593528000000|2020-06-30 14:40:00|13655.3|13653.2|13641.4|13639.3|13655.5|13653.8|13638.3|13636.2|958
1593528300000|2020-06-30 14:45:00|13641.5|13639.4|13640.1|13638|13641.6|13639.5|13632.4|13630.7|1124
1593528600000|2020-06-30 14:50:00|13640.2|13638.1|13622.2|13620.9|13641.6|13639.7|13618.1|13616.4|1205
1593528900000|2020-06-30 14:55:00|13622.3|13621|13618.2|13616.9|13626.9|13625.1|13613.4|13611.3|1434
1593529200000|2020-06-30 15:00:00|13617.8|13616.5|13622.1|13620.8|13629.5|13627.9|13617.2|13615.5|1138
1593529500000|2020-06-30 15:05:00|13622|13620.7|13617.3|13616|13622.7|13621.1|13614.1|13612.8|864
1593529800000|2020-06-30 15:10:00|13617.2|13615.9|13609.2|13607.1|13622.2|13620.9|13607.5|13605.8|757
1593530100000|2020-06-30 15:15:00|13609.1|13607|13600.6|13598.5|13610|13607.9|13596.7|13595.4|1095
1593530400000|2020-06-30 15:20:00|13600.5|13598.4|13602.5|13600.4|13603.8|13602.1|13597.3|13595.6|824
1593530700000|2020-06-30 15:25:00|13602.4|13600.3|13603.8|13601.7|13604.5|13603|13597.2|13595.6|743
1593531000000|2020-06-30 15:30:00|13603.7|13601.6|13610.1|13608.8|13610.9|13609.5|13600.5|13599.2|850
1593531300000|2020-06-30 15:35:00|13610.3|13608.2|13606.6|13604.5|13611.4|13610.1|13605.9|13604.1|683
1593531600000|2020-06-30 15:40:00|13606.4|13605.1|13610|13607.9|13611.3|13609.6|13606.4|13605.1|629
1593531900000|2020-06-30 15:45:00|13609.6|13608.3|13610.6|13609.3|13611.4|13609.9|13608.5|13606.9|508
1593532200000|2020-06-30 15:50:00|13610.5|13609.2|13613|13610.9|13617.1|13615.8|13610.1|13608.8|701
1593532500000|2020-06-30 15:55:00|13612.6|13611.3|13615.8|13614.5|13618.5|13617.1|13610.6|13608.9|640
1593532800000|2020-06-30 16:00:00|13615.7|13614.4|13613.7|13612.4|13618.8|13617.1|13611.4|13609.9|596
1593533100000|2020-06-30 16:05:00|13614.1|13612.8|13611.5|13610.2|13616|13614.7|13610.6|13609.3|627
1593533400000|2020-06-30 16:10:00|13611.6|13610.3|13613.2|13611.9|13614.9|13613.4|13608.8|13607.2|578
1593533700000|2020-06-30 16:15:00|13613.1|13611.8|13616.1|13614.8|13616.1|13614.8|13609.9|13608.3|561
1593534000000|2020-06-30 16:20:00|13616.3|13614.2|13613.6|13612.3|13618|13616.5|13613.6|13612|635
1593534300000|2020-06-30 16:25:00|13613.7|13612.4|13610.8|13608.7|13614|13612.5|13608.8|13607|406
1593534600000|2020-06-30 16:30:00|13610.7|13608.6|13616.1|13614.8|13616.6|13614.9|13608.7|13607.4|544
1593534900000|2020-06-30 16:35:00|13615.9|13614.6|13609.9|13608.6|13616.6|13614.9|13607.7|13606.2|756
1593535200000|2020-06-30 16:40:00|13610.7|13608.7|13608.2|13606.9|13612|13610.4|13607.8|13606.5|727
1593535500000|2020-06-30 16:45:00|13608.5|13607.2|13611.8|13610.5|13612.2|13610.7|13607.6|13606|522
1593535800000|2020-06-30 16:50:00|13611.7|13610.4|13611.9|13610.6|13612.6|13611.3|13608.5|13606.8|485
1593536100000|2020-06-30 16:55:00|13611.8|13610.5|13616.5|13615.2|13616.5|13615.2|13608.8|13607.5|624
1593536400000|2020-06-30 17:00:00|13616.4|13615.1|13614.4|13613.1|13616.8|13615.5|13613.6|13612.3|589
1593536700000|2020-06-30 17:05:00|13614.5|13613.2|13612.1|13610|13616.8|13615.2|13609.9|13608.1|604
1593537000000|2020-06-30 17:10:00|13612|13609.9|13614|13611.9|13614.1|13612|13610.6|13608.8|610
1593537300000|2020-06-30 17:15:00|13613.8|13611.7|13612.4|13611.1|13615.7|13613.6|13610.8|13609.5|599
1593537600000|2020-06-30 17:20:00|13612|13610.7|13613.9|13612.6|13615.2|13613.9|13610.6|13609.3|534
1593537900000|2020-06-30 17:25:00|13613.8|13612.5|13609.1|13607.8|13613.9|13612.6|13608.6|13607.3|630
1593538200000|2020-06-30 17:30:00|13609.2|13607.9|13611.1|13609.8|13612.2|13610.9|13608.7|13607.4|653
1593538500000|2020-06-30 17:35:00|13611|13609.7|13609|13607.7|13612.5|13611.2|13608.3|13607|437
1593538800000|2020-06-30 17:40:00|13609.1|13607.8|13610.4|13609.1|13612.5|13611.2|13608.6|13607.3|429
1593539100000|2020-06-30 17:45:00|13610.5|13609.2|13605.1|13603.8|13610.5|13609.2|13604.2|13602.9|438
1593539400000|2020-06-30 17:50:00|13605.2|13603.9|13606.6|13604.5|13607.8|13606.3|13605|13603.4|414
1593539700000|2020-06-30 17:55:00|13606.2|13604.9|13607.2|13605.1|13607.4|13606|13602.4|13600.9|467
1593540000000|2020-06-30 18:00:00|13606.8|13605.5|13602.3|13601|13613.7|13612.4|13602.2|13600.9|642
1593540300000|2020-06-30 18:05:00|13602.2|13600.9|13601.1|13599.8|13605.3|13603.9|13600.4|13599|539
1593540600000|2020-06-30 18:10:00|13601.3|13600|13604|13602.7|13605.7|13604.1|13601.2|13599.9|638
1593540900000|2020-06-30 18:15:00|13604.1|13602.8|13602.1|13600.8|13604.8|13603.5|13599.2|13597.8|757
1593541200000|2020-06-30 18:20:00|13602|13600.7|13599.7|13598.4|13603.2|13601.8|13598.3|13597|559
1593541500000|2020-06-30 18:25:00|13599.6|13598.3|13594.6|13593.3|13601.7|13600.1|13594.4|13593.1|725
1593541800000|2020-06-30 18:30:00|13594.5|13593.2|13594.7|13593.4|13596.5|13595.2|13591.6|13589.9|488
1593542100000|2020-06-30 18:35:00|13594.8|13593.5|13595.9|13594.6|13597|13595.7|13594.3|13593|404
1593542400000|2020-06-30 18:40:00|13595.8|13594.5|13594|13592.7|13596.7|13595.4|13593.5|13592.2|455
1593542700000|2020-06-30 18:45:00|13593.4|13592.1|13591.5|13590.2|13594.6|13593.3|13591.3|13590|428
1593543000000|2020-06-30 18:50:00|13591.4|13590.1|13589.1|13587.8|13592.1|13590.8|13588.2|13586.9|432
1593543300000|2020-06-30 18:55:00|13589|13587.7|13586.9|13585.6|13589.8|13588.5|13586.2|13584.6|508
1593543600000|2020-06-30 19:00:00|13587.1|13585.8|13594.1|13592.8|13596.2|13594.6|13586.7|13585.1|781
1593543900000|2020-06-30 19:05:00|13594.2|13592.9|13600.2|13598.9|13600.6|13598.9|13593.2|13591.7|685
1593544200000|2020-06-30 19:10:00|13600.4|13599.1|13596.9|13595.6|13600.9|13599.1|13594.5|13592.9|502
1593544500000|2020-06-30 19:15:00|13596.6|13595.3|13599.2|13597.9|13600.1|13598.4|13596.6|13594.8|491
1593544800000|2020-06-30 19:20:00|13599.1|13597.8|13595|13593.7|13599.8|13598.4|13593.7|13592.4|405
1593545100000|2020-06-30 19:25:00|13595.1|13593.8|13590.1|13588.8|13595.6|13594.3|13589.9|13588.6|429
1593545400000|2020-06-30 19:30:00|13590|13588.7|13585.5|13584.2|13590.7|13589.4|13585.5|13583.9|495
1593545700000|2020-06-30 19:35:00|13585.6|13584.3|13580.2|13578.1|13586.4|13585|13578.3|13577|409
1593546000000|2020-06-30 19:40:00|13580.3|13578.2|13581.1|13579.8|13582.8|13581.3|13578.8|13577.2|529
1593546300000|2020-06-30 19:45:00|13581|13579.7|13579.1|13577.8|13581.1|13579.8|13577.9|13576.6|416
1593546600000|2020-06-30 19:50:00|13578.2|13576.9|13572.4|13571.1|13578.2|13576.9|13571.2|13569.9|538
1593546900000|2020-06-30 19:55:00|13572.5|13571.2|13577.3|13576|13578.9|13577.4|13572.5|13571.1|760
1593547200000|2020-06-30 20:00:00|13577|13575.7|13581.8|13580.5|13582.8|13581|13575.9|13574.2|652
1593547500000|2020-06-30 20:05:00|13582.3|13580.2|13577.9|13576.6|13582.6|13580.5|13577.8|13576.2|470
1593547800000|2020-06-30 20:10:00|13578|13576.7|13585.1|13583|13587.2|13585.4|13577.9|13576.2|484
1593548100000|2020-06-30 20:15:00|13585|13582.9|13583|13580.9|13585.8|13583.7|13582.1|13580.4|296
1593548400000|2020-06-30 20:20:00|13582.8|13580.7|13577.4|13576.1|13583.3|13581.6|13575.8|13574|376
1593548700000|2020-06-30 20:25:00|13577.5|13576.2|13575.1|13573|13578.8|13577|13574.6|13572.9|184
1593549000000|2020-06-30 20:30:00|13575|13572.9|13575.3|13573.2|13576|13573.9|13571.7|13570|374
1593549300000|2020-06-30 20:35:00|13575.4|13573.3|13575.2|13573.1|13575.6|13573.5|13573.2|13571.4|201
1593549600000|2020-06-30 20:40:00|13575.1|13573|13574.6|13572.5|13575.1|13573.1|13573.5|13571.8|175
1593549900000|2020-06-30 20:45:00|13574.3|13572.2|13572.2|13570.1|13575.8|13573.7|13572.1|13570|286
1593550200000|2020-06-30 20:50:00|13572.3|13570.2|13573.5|13571.4|13574.7|13572.6|13570.8|13569|267
1593550500000|2020-06-30 20:55:00|13573.3|13571.2|13576.8|13574.1|13577.6|13575.5|13572.9|13570.8|354
1593550800000|2020-06-30 21:00:00|13577.4|13574.5|13582.6|13575.6|13582.8|13576.4|13576.3|13574|47
1593551100000|2020-06-30 21:05:00|13580.6|13573.6|13581.1|13574.1|13582.6|13575.6|13577.1|13570.3|154
1593551400000|2020-06-30 21:10:00|13579.4|13572.4|13582.2|13575.2|13582.8|13575.8|13579|13572.4|109
1593551700000|2020-06-30 21:15:00|13579.9|13572.9|13577.2|13571.3|13582.2|13575.2|13575|13570.3|381
1593552000000|2020-06-30 21:20:00|13577|13571.7|13576.4|13572.8|13577.8|13573.5|13574.8|13570.7|205
1593552300000|2020-06-30 21:25:00|13576.2|13572.9|13576.3|13570|13577.1|13573.3|13575.7|13569.9|171
1593552600000|2020-06-30 21:30:00|13576.6|13570.3|13575.5|13571.7|13576.7|13571.7|13575.5|13569.5|176
1593552900000|2020-06-30 21:35:00|13576.3|13570.3|13576.3|13570.4|13576.9|13571.7|13575.5|13569.6|149
1593553200000|2020-06-30 21:40:00|13576.4|13570.3|13576.3|13570.5|13576.8|13571.7|13575.5|13569.9|168
1593553500000|2020-06-30 21:45:00|13576.5|13571|13577.4|13570.7|13578.4|13571.7|13575.3|13570.2|194
1593553800000|2020-06-30 21:50:00|13577.1|13571.2|13577.9|13571.3|13580|13574.3|13576.3|13570|299
1593554100000|2020-06-30 21:55:00|13578|13571.2|13577.9|13571|13580.4|13574.3|13575.5|13569.4|333
1593554400000|2020-06-30 22:00:00|13577.4|13572|13576|13573.4|13580.4|13574.6|13575.4|13571.4|526
1593554700000|2020-06-30 22:05:00|13576.1|13573.3|13576.2|13574.1|13577.4|13575|13575.5|13573.3|243
1593555000000|2020-06-30 22:10:00|13576.3|13574.2|13574.6|13572.5|13577.5|13575.4|13574.6|13572.5|165
1593555300000|2020-06-30 22:15:00|13574.7|13572.6|13572.1|13570|13574.7|13572.6|13572.1|13570|113
1593555600000|2020-06-30 22:20:00|13572.2|13570.1|13573.7|13571.6|13574|13571.9|13571.8|13569.7|161
1593555900000|2020-06-30 22:25:00|13573.4|13571.3|13572.3|13570.2|13574|13571.9|13572.1|13570|165
1593556200000|2020-06-30 22:30:00|13572.2|13570.1|13572.4|13570.3|13572.6|13570.5|13571.3|13569.2|170
1593556500000|2020-06-30 22:35:00|13572.3|13570.2|13572.7|13570.6|13574.4|13572.4|13572.3|13570.2|192
1593556800000|2020-06-30 22:40:00|13572.8|13570.7|13572.3|13570.2|13573|13570.9|13571.3|13569.2|173
1593557100000|2020-06-30 22:45:00|13572.6|13570.5|13573.9|13571.8|13574.9|13572.8|13572.2|13570.1|176
1593557400000|2020-06-30 22:50:00|13574|13571.9|13575.8|13573.7|13576.2|13574.1|13574|13571.9|188
1593557700000|2020-06-30 22:55:00|13575.9|13573.8|13575.3|13573.2|13576.1|13574|13574.4|13572.3|116
1593558000000|2020-06-30 23:00:00|13575|13572.9|13576|13573.9|13576.6|13574.8|13573.7|13571.6|228
1593558300000|2020-06-30 23:05:00|13576.2|13574.1|13574.8|13572.7|13576.2|13574.1|13574.7|13572.6|124
1593558600000|2020-06-30 23:10:00|13574.7|13572.6|13575.8|13573.7|13576.3|13574.5|13574|13572.1|173
1593558900000|2020-06-30 23:15:00|13575.2|13573.1|13575.1|13573|13576.2|13574.4|13574.5|13572.8|212
1593559200000|2020-06-30 23:20:00|13575.2|13573.1|13575.2|13573.1|13577.1|13575|13574.4|13572.3|189
1593559500000|2020-06-30 23:25:00|13575.1|13573|13576.1|13574|13576.4|13574.8|13574.6|13572.7|155
1593559800000|2020-06-30 23:30:00|13575.9|13573.8|13575.5|13573.4|13576.7|13574.6|13574.7|13572.6|188
1593560100000|2020-06-30 23:35:00|13575.1|13573|13576.1|13574|13576.3|13574.5|13574.6|13572.6|126
1593560400000|2020-06-30 23:40:00|13576|13573.9|13575.4|13573.3|13577.8|13575.7|13575.1|13573|145
1593560700000|2020-06-30 23:45:00|13575.3|13573.2|13575|13572.9|13575.3|13573.2|13574|13571.9|100
1593561000000|2020-06-30 23:50:00|13574.9|13572.8|13576|13573.9|13576.1|13574.1|13574.8|13572.7|95
1593561300000|2020-06-30 23:55:00|13575.6|13574.3|13576.2|13574.1|13577.3|13575.2|13575.3|13573.6|214
1593561600000|2020-07-01 00:00:00|13576.1|13574|13579.7|13577.6|13579.8|13578.1|13575.1|13573|419
1593561900000|2020-07-01 00:05:00|13579.6|13577.5|13578.2|13576.1|13579.8|13578|13577.5|13575.8|258
1593562200000|2020-07-01 00:10:00|13578.1|13576|13579.7|13577.6|13579.9|13578|13575.5|13573.4|401
1593562500000|2020-07-01 00:15:00|13579.5|13577.4|13580.5|13578.4|13580.8|13579|13577.9|13576.2|258
1593562800000|2020-07-01 00:20:00|13580.6|13578.5|13582|13580.7|13582.6|13580.8|13580.1|13578.3|145
1593563100000|2020-07-01 00:25:00|13581.9|13580.6|13580.1|13578.8|13583.2|13581.5|13579.7|13578.1|188
1593563400000|2020-07-01 00:30:00|13580.2|13578.9|13575.5|13573.4|13581.5|13579.7|13574.6|13572.5|263
1593563700000|2020-07-01 00:35:00|13575.1|13573|13572.2|13570.1|13575.4|13573.3|13571.7|13569.6|359
1593564000000|2020-07-01 00:40:00|13572.1|13570|13570.8|13569.5|13572.6|13570.7|13570.2|13568.9|269
1593564300000|2020-07-01 00:45:00|13570.9|13569.6|13571.6|13570.3|13573.3|13571.9|13570.6|13569.1|213
1593564600000|2020-07-01 00:50:00|13571.5|13570.2|13570.4|13568.3|13572.4|13570.6|13569.4|13567.3|211
1593564900000|2020-07-01 00:55:00|13570.5|13568.4|13572.1|13570|13573.2|13571.3|13569.9|13568|253
1593565200000|2020-07-01 01:00:00|13572.2|13570.1|13570.9|13568.8|13574.8|13572.9|13570.6|13568.5|347
1593565500000|2020-07-01 01:05:00|13570.6|13568.5|13566.8|13564.7|13570.6|13568.5|13565.8|13563.9|496
1593565800000|2020-07-01 01:10:00|13566.7|13564.6|13568|13565.9|13568.4|13566.5|13565.9|13564|270
1593566100000|2020-07-01 01:15:00|13567.9|13565.8|13566.8|13564.7|13567.9|13565.8|13560.4|13558.4|483
1593566400000|2020-07-01 01:20:00|13566.9|13564.8|13567.1|13565|13567.7|13565.6|13565.5|13563.4|362
1593566700000|2020-07-01 01:25:00|13567|13564.9|13567.6|13565.5|13569.6|13565.7|13565.6|13563.5|300
1593567000000|2020-07-01 01:30:00|13567.5|13565.4|13566.6|13564.5|13570.1|13568|13566.3|13564.2|439
1593567300000|2020-07-01 01:35:00|13566.5|13564.4|13569.5|13567.4|13569.6|13567.8|13563.7|13561.6|356
1593567600000|2020-07-01 01:40:00|13569.4|13567.3|13569.6|13567.5|13572.2|13570.1|13568.9|13566.8|420
1593567900000|2020-07-01 01:45:00|13568.8|13566.7|13570.9|13569.6|13571.9|13569.8|13565.9|13563.8|383
1593568200000|2020-07-01 01:50:00|13571|13569.7|13571|13568.9|13571.4|13569.7|13568.1|13566.2|360
1593568500000|2020-07-01 01:55:00|13570.8|13568.7|13567.1|13565|13570.9|13568.8|13566.2|13564.1|350
1593568800000|2020-07-01 02:00:00|13566.5|13565.2|13565.8|13563.7|13567.6|13565.6|13563.4|13561.8|457
1593569100000|2020-07-01 02:05:00|13566|13563.9|13568.8|13566.7|13569|13566.9|13564|13561.9|326
1593569400000|2020-07-01 02:10:00|13568.7|13566.6|13570.3|13568.2|13571.2|13569.4|13567|13564.9|302
1593569700000|2020-07-01 02:15:00|13570.2|13568.1|13569.6|13568.3|13572.5|13571.1|13569.6|13567.6|323
1593570000000|2020-07-01 02:20:00|13569.7|13568.4|13570|13567.9|13570.7|13569.4|13569.5|13567.5|263
1593570300000|2020-07-01 02:25:00|13569.3|13568|13568.7|13566.6|13570.1|13568.5|13567.2|13565.5|243
1593570600000|2020-07-01 02:30:00|13568.6|13566.5|13569.2|13567.1|13570.6|13569.2|13566.7|13564.8|504
1593570900000|2020-07-01 02:35:00|13569.3|13567.2|13566.5|13564.4|13569.8|13568|13566.3|13564.2|317
1593571200000|2020-07-01 02:40:00|13566.6|13564.5|13567|13564.9|13567.5|13565.9|13564.8|13563.2|231
1593571500000|2020-07-01 02:45:00|13567.1|13565|13565.9|13563.8|13567.1|13565|13564.7|13562.7|212
1593571800000|2020-07-01 02:50:00|13565.8|13563.7|13566.2|13564.9|13567.4|13565.7|13564.6|13562.9|289
1593572100000|2020-07-01 02:55:00|13566.1|13564.8|13565.9|13563.8|13567.4|13565.5|13565|13563.6|235
1593572400000|2020-07-01 03:00:00|13565.8|13563.7|13564.2|13562.1|13567.5|13565.5|13563.4|13561.7|278
1593572700000|2020-07-01 03:05:00|13564.3|13562.2|13568.4|13566.3|13568.5|13566.7|13563.5|13561.8|188
1593573000000|2020-07-01 03:10:00|13567.3|13566|13565.9|13564.6|13567.9|13566.2|13565.1|13563.3|220
1593573300000|2020-07-01 03:15:00|13566.3|13564.2|13565|13562.9|13566.3|13564.3|13564.2|13562.5|204
1593573600000|2020-07-01 03:20:00|13565.1|13563|13569.9|13568.6|13570.2|13568.6|13564.9|13563|281
1593573900000|2020-07-01 03:25:00|13569.8|13568.5|13571.3|13569.2|13571.5|13570|13569.7|13568.1|175
1593574200000|2020-07-01 03:30:00|13571.2|13569.1|13569.8|13568.5|13571.7|13570.4|13569.6|13568|198
1593574500000|2020-07-01 03:35:00|13569.7|13568.4|13572.7|13571.4|13573.8|13571.7|13568.8|13567.1|238
1593574800000|2020-07-01 03:40:00|13572.6|13571.3|13572.1|13570.8|13573.7|13572.1|13571.9|13570.2|226
1593575100000|2020-07-01 03:45:00|13572.2|13570.9|13573.5|13572.2|13574.2|13572.5|13572|13570.3|132
1593575400000|2020-07-01 03:50:00|13573.6|13572.3|13574.9|13573.6|13575.4|13574.1|13572.6|13571|149
1593575700000|2020-07-01 03:55:00|13574.8|13573.5|13577.2|13575.1|13578.1|13576.3|13574.2|13572.8|242
1593576000000|2020-07-01 04:00:00|13576.5|13575.2|13573.9|13572.6|13576.5|13575.2|13573.3|13571.8|254
1593576300000|2020-07-01 04:05:00|13574.3|13572.2|13575.7|13573.6|13575.8|13574.1|13573.1|13571.6|232
1593576600000|2020-07-01 04:10:00|13575.8|13573.7|13575.5|13574.2|13577.8|13575.9|13575.3|13573.5|206
1593576900000|2020-07-01 04:15:00|13575.9|13573.8|13574.5|13573.2|13576.1|13574.5|13574.5|13572.7|196
1593577200000|2020-07-01 04:20:00|13574.6|13573.3|13574.7|13573.4|13575|13573.5|13573.4|13572|134
1593577500000|2020-07-01 04:25:00|13574.8|13573.5|13575.9|13573.8|13576|13574.3|13574.5|13573.1|139
1593577800000|2020-07-01 04:30:00|13575.4|13574.1|13574.4|13573.1|13576|13574.3|13574.3|13572.8|224
1593578100000|2020-07-01 04:35:00|13574.9|13572.8|13576.4|13575.1|13577.1|13575.5|13574.3|13572.7|238
1593578400000|2020-07-01 04:40:00|13576.5|13575.2|13576.5|13575.2|13577.5|13576|13576|13574.6|231
1593578700000|2020-07-01 04:45:00|13576.4|13575.1|13579.2|13577.9|13581.9|13580.5|13576.4|13575.1|334
1593579000000|2020-07-01 04:50:00|13579.1|13577.8|13581|13579.7|13581.4|13579.7|13578.4|13576.9|312
1593579300000|2020-07-01 04:55:00|13580.9|13579.6|13583.6|13582.3|13584.3|13582.7|13580.9|13579.6|338
1593579600000|2020-07-01 05:00:00|13583.5|13582.2|13580.4|13578.3|13584.5|13583.2|13580|13578.3|406
1593579900000|2020-07-01 05:05:00|13580|13578.7|13582|13580.7|13582.7|13580.7|13579.7|13578.1|396
1593580200000|2020-07-01 05:10:00|13582.9|13580.8|13584.6|13583.3|13585.1|13583.8|13582.7|13580.8|227
1593580500000|2020-07-01 05:15:00|13584.5|13583.2|13585.5|13584.2|13586.8|13585.5|13582.7|13581.1|438
1593580800000|2020-07-01 05:20:00|13585.4|13584.1|13583.9|13582.6|13586.4|13584.7|13583.3|13581.7|326
1593581100000|2020-07-01 05:25:00|13583.8|13582.5|13584.8|13583.5|13586|13584.2|13582.7|13581.4|297
1593581400000|2020-07-01 05:30:00|13584.7|13583.4|13582.8|13581.5|13585.6|13583.9|13581.6|13580.3|352
1593581700000|2020-07-01 05:35:00|13582.7|13581.4|13583.6|13582.3|13585.1|13583.3|13582.3|13580.9|230
1593582000000|2020-07-01 05:40:00|13583.7|13582.4|13586.3|13585|13587|13585.2|13583.5|13581.8|206
1593582300000|2020-07-01 05:45:00|13586.4|13585.1|13585.4|13584.1|13587|13585.1|13584.2|13582.5|280
1593582600000|2020-07-01 05:50:00|13585.3|13584|13581.1|13579.8|13586.7|13585|13581.1|13579.8|284
1593582900000|2020-07-01 05:55:00|13581.2|13579.9|13581.4|13579.3|13582.5|13581|13580.7|13578.6|225
1593583200000|2020-07-01 06:00:00|13581.6|13579.5|13585.4|13583.3|13586|13584.1|13581.4|13579.3|337
1593583500000|2020-07-01 06:05:00|13584.7|13583.4|13585.7|13583.6|13586.9|13585.3|13583.6|13581.9|346
1593583800000|2020-07-01 06:10:00|13585.1|13583.8|13576.2|13574.9|13585.2|13583.8|13576|13574.7|306
1593584100000|2020-07-01 06:15:00|13576.1|13574.8|13577.9|13576.6|13579.3|13577.2|13575|13573.4|349
1593584400000|2020-07-01 06:20:00|13578|13576.7|13574.1|13572.8|13579|13577.7|13574.1|13572.6|234
1593584700000|2020-07-01 06:25:00|13574|13572.7|13572.6|13571.3|13576.7|13574.8|13571.9|13570.3|369
1593585000000|2020-07-01 06:30:00|13572.5|13571.2|13575.4|13574.1|13575.6|13574.3|13571.6|13570.2|259
1593585300000|2020-07-01 06:35:00|13575.3|13574|13575.4|13574.1|13576.1|13574.5|13574.4|13572.7|163
1593585600000|2020-07-01 06:40:00|13575.8|13573.7|13569.5|13568.2|13575.8|13574.1|13569.4|13568.1|299
1593585900000|2020-07-01 06:45:00|13570.2|13568.9|13569.2|13567.1|13572.2|13570.5|13568.4|13567|406
1593586200000|2020-07-01 06:50:00|13569.1|13567|13567.3|13566|13569.4|13567.7|13565.8|13564.2|261
1593586500000|2020-07-01 06:55:00|13567.1|13565.8|13565.3|13563.2|13567.2|13565.9|13563.1|13561.4|321
1593586800000|2020-07-01 07:00:00|13565.4|13563.3|13564.3|13563|13566.5|13564.8|13563.8|13562.1|490
1593587100000|2020-07-01 07:05:00|13564.4|13563.1|13560.4|13559.1|13565.7|13563.9|13560.4|13559.1|356
1593587400000|2020-07-01 07:10:00|13560.5|13559.2|13561.3|13559.2|13562|13560.4|13557.3|13555.8|469
1593587700000|2020-07-01 07:15:00|13561.2|13559.1|13561.6|13560.3|13562|13560.4|13559.6|13557.9|321
1593588000000|2020-07-01 07:20:00|13560.8|13559.5|13557.8|13556.5|13560.8|13559.5|13557.6|13556.3|347
1593588300000|2020-07-01 07:25:00|13557.7|13556.4|13559|13557.7|13559.3|13558|13557.6|13556.3|263
1593588600000|2020-07-01 07:30:00|13558.9|13557.6|13556|13554.7|13561.7|13560.3|13555.5|13554.2|329
1593588900000|2020-07-01 07:35:00|13556.1|13554.8|13557.2|13555.9|13557.5|13555.9|13554.8|13553.5|372
1593589200000|2020-07-01 07:40:00|13557.1|13555.8|13559.5|13558.2|13560|13558.7|13554.9|13553.6|319
1593589500000|2020-07-01 07:45:00|13559.2|13557.9|13560|13557.9|13560.6|13559.2|13558.1|13556.4|282
1593589800000|2020-07-01 07:50:00|13560.3|13559|13561.9|13560.6|13562.2|13560.8|13559.6|13558|246
1593590100000|2020-07-01 07:55:00|13562.4|13560.3|13559.7|13558.4|13562.4|13560.8|13558.4|13557.1|278
1593590400000|2020-07-01 08:00:00|13559.6|13558.3|13554.1|13552.8|13560.4|13559.1|13553.1|13551.8|387
1593590700000|2020-07-01 08:05:00|13554|13552.7|13552.5|13550.4|13554.3|13553|13550.9|13549.6|392
1593591000000|2020-07-01 08:10:00|13552.6|13550.5|13547.6|13546.3|13552.6|13551|13546.5|13544.9|364
1593591300000|2020-07-01 08:15:00|13547.7|13546.4|13553.4|13551.3|13553.9|13551.9|13546.6|13545.1|413
1593591600000|2020-07-01 08:20:00|13553.3|13551.2|13547.6|13546.3|13553.8|13551.7|13547.6|13546.3|526
1593591900000|2020-07-01 08:25:00|13547.9|13545.8|13551.8|13549.7|13553.3|13551.7|13547.5|13545.8|476
1593592200000|2020-07-01 08:30:00|13551.9|13549.8|13551.7|13550.4|13554.1|13552.4|13551.6|13549.5|327
1593592500000|2020-07-01 08:35:00|13552.1|13550|13554|13552.7|13554.8|13553|13549|13547.4|453
1593592800000|2020-07-01 08:40:00|13554.1|13552.8|13554.7|13552.6|13555.3|13553.2|13551.4|13549.3|477
1593593100000|2020-07-01 08:45:00|13554.5|13552.4|13557.4|13555.3|13559.4|13557.6|13554.2|13552.1|317
1593593400000|2020-07-01 08:50:00|13557|13555.7|13558.4|13557.1|13559.2|13557.7|13556|13554.1|293
1593593700000|2020-07-01 08:55:00|13558.3|13557|13556.8|13555.5|13558.6|13557.1|13553.8|13552.3|411
1593594000000|2020-07-01 09:00:00|13556.9|13555.6|13554.8|13552.7|13557.1|13555.8|13554|13552.6|281
1593594300000|2020-07-01 09:05:00|13554.2|13552.9|13555.9|13554.6|13556|13554.6|13553.1|13551.3|298
1593594600000|2020-07-01 09:10:00|13556.3|13554.2|13556.4|13554.3|13557.7|13556|13555|13553.4|262
1593594900000|2020-07-01 09:15:00|13556.1|13554.8|13558|13556.7|13558.4|13556.7|13555.1|13553|328
1593595200000|2020-07-01 09:20:00|13557.9|13556.6|13558.1|13556.8|13558.5|13556.8|13556.6|13555.1|266
1593595500000|2020-07-01 09:25:00|13558|13556.7|13560.2|13558.1|13561.2|13559.6|13558|13556.5|310
1593595800000|2020-07-01 09:30:00|13560.1|13558|13562.4|13561.1|13563.9|13562|13559.9|13557.8|521
1593596100000|2020-07-01 09:35:00|13562.6|13561.3|13558.8|13557.5|13563.4|13561.7|13558.3|13556.7|351
1593596400000|2020-07-01 09:40:00|13558.9|13557.6|13565.9|13563.8|13566.3|13564.7|13558.9|13557.6|553
1593596700000|2020-07-01 09:45:00|13565.2|13563.9|13564.9|13563.6|13568.3|13566.6|13564.8|13563|636
1593597000000|2020-07-01 09:50:00|13565.6|13563.5|13565|13562.9|13567.6|13565.9|13564.2|13562.4|524
1593597300000|2020-07-01 09:55:00|13565.2|13563.7|13571.8|13570.5|13572.5|13570.8|13565|13563.3|476
1593597600000|2020-07-01 10:00:00|13572|13570.7|13569.3|13567.2|13573.2|13571.7|13569|13567|347
1593597900000|2020-07-01 10:05:00|13569.4|13567.3|13567.2|13565.1|13571.3|13569.7|13566.8|13565|442
1593598200000|2020-07-01 10:10:00|13567.1|13565|13566.8|13565.5|13569.4|13567.7|13566.1|13564.3|407
1593598500000|2020-07-01 10:15:00|13567.2|13565.9|13564.4|13563.1|13568.5|13566.8|13563.4|13561.9|511
1593598800000|2020-07-01 10:20:00|13564.3|13563|13567.9|13566.6|13569.3|13567.6|13564.1|13562.4|427
1593599100000|2020-07-01 10:25:00|13568|13566.7|13569.6|13567.5|13569.6|13567.9|13567.2|13565.6|421
1593599400000|2020-07-01 10:30:00|13569.7|13567.6|13569.4|13567.3|13570.4|13568.9|13566.9|13565.2|542
1593599700000|2020-07-01 10:35:00|13569|13567.7|13578.7|13576.6|13580|13578.5|13568.8|13567.1|760
1593600000000|2020-07-01 10:40:00|13578.8|13576.7|13578.6|13576.5|13580.6|13579|13576.5|13574.8|622
1593600300000|2020-07-01 10:45:00|13578.3|13577|13581.8|13580.5|13583.3|13581.7|13577.6|13575.8|572
1593600600000|2020-07-01 10:50:00|13582.3|13580.2|13586.3|13584.2|13587.8|13586.5|13581.1|13579.4|551
1593600900000|2020-07-01 10:55:00|13585.6|13584.3|13582.3|13580.2|13586|13584.4|13581.1|13579.4|445
1593601200000|2020-07-01 11:00:00|13582.4|13580.3|13589.4|13588.1|13589.9|13588.6|13582.4|13580.3|546
1593601500000|2020-07-01 11:05:00|13589.3|13588|13586.8|13584.7|13591.9|13590.3|13586.2|13584.3|593
1593601800000|2020-07-01 11:10:00|13586.7|13584.6|13586.5|13584.4|13588.2|13586.4|13584.8|13583.1|580
1593602100000|2020-07-01 11:15:00|13586.7|13584.6|13585.2|13583.1|13586.8|13584.7|13581|13579.7|499
1593602400000|2020-07-01 11:20:00|13584.9|13582.8|13586.7|13584.6|13588.8|13587|13584.5|13582.7|548
1593602700000|2020-07-01 11:25:00|13586.8|13584.7|13587|13584.9|13589.3|13587.4|13585.7|13583.8|529
1593603000000|2020-07-01 11:30:00|13587.1|13585|13593.8|13592.5|13595.3|13593.7|13583.7|13582|668
1593603300000|2020-07-01 11:35:00|13593.7|13592.4|13588.9|13586.8|13595.2|13593.6|13588.1|13586.4|640
1593603600000|2020-07-01 11:40:00|13588.8|13586.7|13590.4|13589.1|13590.7|13589.2|13586|13583.9|475
1593603900000|2020-07-01 11:45:00|13590.3|13589|13589.8|13587.7|13592.4|13590.7|13587.6|13586.2|666
1593604200000|2020-07-01 11:50:00|13589.9|13587.8|13584.3|13583|13590.5|13588.8|13583.3|13581.7|637
1593604500000|2020-07-01 11:55:00|13584.4|13583.1|13585.5|13584.2|13585.9|13584.3|13582.5|13580.9|543
1593604800000|2020-07-01 12:00:00|13585.4|13584.1|13587.5|13586.2|13588.8|13587.3|13585.2|13583.5|524
1593605100000|2020-07-01 12:05:00|13587.3|13586|13588.8|13587.5|13592.1|13590.4|13587.3|13586|568
1593605400000|2020-07-01 12:10:00|13588.9|13587.6|13589.4|13582.4|13593.1|13590.3|13585.4|13578.7|678
1593605700000|2020-07-01 12:15:00|13589.3|13582.3|13592.7|13590.6|13594.1|13592.5|13584|13580.6|865
1593606000000|2020-07-01 12:20:00|13592.6|13590.5|13589.1|13587|13593.5|13591.9|13587.6|13586|719
1593606300000|2020-07-01 12:25:00|13588.7|13587.4|13592.1|13590.8|13593.9|13592.3|13588.5|13586.7|539
1593606600000|2020-07-01 12:30:00|13592.8|13590.7|13588.8|13586.7|13594.6|13592.8|13587.6|13585.9|632
1593606900000|2020-07-01 12:35:00|13588.7|13586.6|13583|13581.7|13589|13586.9|13582.8|13581|575
1593607200000|2020-07-01 12:40:00|13582.9|13581.6|13587.7|13586.4|13590|13588.3|13582.8|13581.2|472
1593607500000|2020-07-01 12:45:00|13587.8|13586.5|13580.4|13579.1|13588|13586.7|13579|13577.3|683
1593607800000|2020-07-01 12:50:00|13580.9|13579.6|13575.8|13574.5|13581|13579.7|13574.3|13572.6|659
1593608100000|2020-07-01 12:55:00|13575.9|13574.6|13573.1|13571|13576.8|13575.2|13572|13570.4|601
1593608400000|2020-07-01 13:00:00|13572.8|13571.5|13570.9|13569.6|13575.1|13573.5|13569.1|13567|677
1593608700000|2020-07-01 13:05:00|13571.4|13569.3|13577.2|13575.1|13577.6|13576|13570.1|13568.8|635
1593609000000|2020-07-01 13:10:00|13577.3|13575.9|13573.3|13572|13577.5|13576.2|13570.2|13568.6|483
1593609300000|2020-07-01 13:15:00|13573.2|13571.9|13575.5|13573.4|13575.7|13573.9|13571.8|13570.1|501
1593609600000|2020-07-01 13:20:00|13575.4|13573.3|13576.6|13574.5|13576.9|13575.5|13572|13570.2|451
1593609900000|2020-07-01 13:25:00|13576.4|13574.3|13577.2|13575.9|13580.5|13578.9|13574|13572.3|499
1593610200000|2020-07-01 13:30:00|13577.3|13576|13576.1|13574|13580.7|13578.6|13573.7|13572.1|905
1593610500000|2020-07-01 13:35:00|13576|13573.9|13573.6|13571.5|13576.1|13574|13566.1|13564.4|1033
1593610800000|2020-07-01 13:40:00|13573.5|13571.4|13577.3|13575.2|13578.1|13575.7|13568.3|13566.4|925
1593611100000|2020-07-01 13:45:00|13577.8|13575.7|13577.5|13576.2|13582.9|13581.3|13576.8|13574.9|751
1593611400000|2020-07-01 13:50:00|13577.4|13576.1|13583.1|13581.8|13583.6|13582.1|13573.9|13572.6|921
1593611700000|2020-07-01 13:55:00|13583|13581.7|13581.7|13577.5|13586.4|13584.6|13579.7|13577.1|731
1593612000000|2020-07-01 14:00:00|13582.4|13578|13577.9|13575.8|13582.4|13580.2|13567.1|13565|1070
1593612300000|2020-07-01 14:05:00|13577.4|13575.3|13571|13569.7|13581.6|13580.1|13569.4|13567.3|999
1593612600000|2020-07-01 14:10:00|13571.7|13569.6|13567.3|13566|13574.2|13572.7|13567.3|13565.5|775
1593612900000|2020-07-01 14:15:00|13567.2|13565.9|13564.6|13563.3|13569.3|13567.4|13563.6|13562.3|815
1593613200000|2020-07-01 14:20:00|13564.7|13563.4|13563.2|13561.9|13566.9|13565.2|13560.5|13558.8|747
1593613500000|2020-07-01 14:25:00|13563.3|13562|13556.6|13554.5|13563.6|13562|13556.2|13554.1|616
1593613800000|2020-07-01 14:30:00|13556.5|13554.4|13559.9|13558.6|13561.6|13560|13552.3|13550.2|802
1593614100000|2020-07-01 14:35:00|13560|13558.7|13564.9|13562.8|13568.2|13566.7|13560|13558.2|760
1593614400000|2020-07-01 14:40:00|13564.8|13562.7|13572.3|13571|13573.8|13572.2|13562.4|13561.1|827
1593614700000|2020-07-01 14:45:00|13572.2|13570.9|13573.5|13571.4|13577.5|13576|13570.2|13568.6|789
1593615000000|2020-07-01 14:50:00|13573.6|13571.5|13575.5|13573.4|13576.4|13574.7|13570.4|13568.6|740
1593615300000|2020-07-01 14:55:00|13575.4|13573.3|13566.5|13565.2|13578.1|13576.5|13566.5|13565.2|786
1593615600000|2020-07-01 15:00:00|13566.4|13565.1|13562.4|13561.1|13566.5|13565.2|13559.9|13558.6|771
1593615900000|2020-07-01 15:05:00|13561.9|13560.6|13564.6|13563.3|13565.9|13564.5|13557.9|13556.1|608
1593616200000|2020-07-01 15:10:00|13564.7|13563.4|13569.8|13567.7|13574.4|13572.5|13564.5|13562.8|891
1593616500000|2020-07-01 15:15:00|13569.7|13567.6|13577|13575.7|13579.1|13577.4|13566.8|13564.7|842
1593616800000|2020-07-01 15:20:00|13576.9|13575.6|13581.2|13579.9|13582.4|13580.8|13576.9|13575.6|698
1593617100000|2020-07-01 15:25:00|13581.1|13579.8|13576.7|13574.6|13581.9|13580.1|13575.3|13573.3|724
1593617400000|2020-07-01 15:30:00|13576|13574.7|13574.3|13572.2|13577.4|13575.7|13570.8|13568.8|626
1593617700000|2020-07-01 15:35:00|13574.4|13572.3|13578.8|13576.7|13580.3|13578.5|13570.6|13569.3|917
1593618000000|2020-07-01 15:40:00|13578.9|13576.8|13583.5|13582.2|13584.8|13583.4|13578.5|13576.4|633
1593618300000|2020-07-01 15:45:00|13583.6|13582.3|13579.7|13578.4|13585.4|13583.7|13578.5|13576.8|620
1593618600000|2020-07-01 15:50:00|13579.8|13578.5|13581.5|13580.2|13582.7|13581.1|13579.8|13578.1|535
1593618900000|2020-07-01 15:55:00|13581.6|13580.3|13580|13578.7|13582.5|13581.2|13579.5|13577.9|578
1593619200000|2020-07-01 16:00:00|13579.9|13578.6|13582.2|13580.9|13582.3|13581|13579.1|13577.7|415
1593619500000|2020-07-01 16:05:00|13582.1|13580.8|13584.1|13582.8|13586.7|13585.1|13581.7|13580.4|413
1593619800000|2020-07-01 16:10:00|13584.2|13582.9|13583|13581.7|13585.8|13584.3|13582.8|13580.8|355
1593620100000|2020-07-01 16:15:00|13582.9|13581.6|13580|13578.7|13584.9|13583.2|13579.8|13578.2|343
1593620400000|2020-07-01 16:20:00|13580.4|13578.3|13576.5|13575.2|13580.8|13579.1|13576.2|13574.9|315
1593620700000|2020-07-01 16:25:00|13576.6|13575.3|13575.7|13574.4|13578.2|13576.9|13575.4|13573.7|453
1593621000000|2020-07-01 16:30:00|13575.6|13574.3|13576.3|13575|13579.3|13577.6|13573.7|13572.4|507
1593621300000|2020-07-01 16:35:00|13576.4|13575.1|13574.2|13572.9|13578.9|13577.6|13573.7|13572.3|472
1593621600000|2020-07-01 16:40:00|13574.1|13572.8|13576.7|13575.4|13577.2|13575.9|13573.9|13572.3|300
1593621900000|2020-07-01 16:45:00|13576.6|13575.3|13581.4|13580.1|13589.2|13587.1|13575.9|13574.2|968
1593622200000|2020-07-01 16:50:00|13581.5|13580.2|13581.7|13579.6|13582.7|13581|13576.9|13575.6|794
1593622500000|2020-07-01 16:55:00|13581.8|13579.7|13580.3|13579|13583.1|13581.3|13579.2|13577.7|445
1593622800000|2020-07-01 17:00:00|13580.2|13578.9|13580.1|13578.8|13581.3|13580|13579.2|13577.6|401
1593623100000|2020-07-01 17:05:00|13580.2|13578.9|13587.9|13586.6|13587.9|13586.6|13579.1|13577.4|548
1593623400000|2020-07-01 17:10:00|13588|13586.7|13587.9|13586.6|13589.2|13587.8|13585|13583.7|606
1593623700000|2020-07-01 17:15:00|13588|13586.7|13591.7|13590.4|13592.3|13590.7|13587.5|13585.9|443
1593624000000|2020-07-01 17:20:00|13591.8|13590.5|13589.8|13588.5|13593.9|13592.4|13589.5|13588.1|372
1593624300000|2020-07-01 17:25:00|13589.7|13588.4|13595.6|13594.3|13596.8|13595|13589.7|13588.1|467
1593624600000|2020-07-01 17:30:00|13595.3|13594|13594.8|13593.5|13596.2|13594.9|13593.8|13592.5|407
1593624900000|2020-07-01 17:35:00|13594.9|13593.6|13591.4|13590.1|13595.6|13594|13590.3|13589|368
1593625200000|2020-07-01 17:40:00|13591.5|13590.2|13592.9|13591.6|13593.4|13592.1|13589.5|13587.8|451
1593625500000|2020-07-01 17:45:00|13593.1|13591.8|13592.3|13591|13594|13592.7|13591|13589.6|408
1593625800000|2020-07-01 17:50:00|13592.2|13590.9|13595.3|13594|13595.8|13594.1|13592.2|13590.9|295
1593626100000|2020-07-01 17:55:00|13595.2|13593.9|13592.1|13585.1|13596.6|13594.9|13591.3|13584.6|309
1593626400000|2020-07-01 18:00:00|13592.5|13585.5|13592.4|13590.3|13595.6|13592.4|13588.6|13584.8|762
1593626700000|2020-07-01 18:05:00|13592.6|13590.5|13589.7|13587.6|13595.5|13593.9|13587.7|13586.4|678
1593627000000|2020-07-01 18:10:00|13589.6|13587.5|13589.6|13588.3|13591|13589.5|13588.6|13587.1|531
1593627300000|2020-07-01 18:15:00|13589.8|13588.5|13594.1|13592.8|13596.3|13595|13589.4|13587.8|425
1593627600000|2020-07-01 18:20:00|13594|13592.7|13601.1|13599|13601.3|13599.6|13592.7|13590.9|577
1593627900000|2020-07-01 18:25:00|13601|13599.7|13599.5|13597.4|13602.3|13601|13598.7|13597|572
1593628200000|2020-07-01 18:30:00|13599.4|13597.3|13597.6|13595.5|13599.4|13597.7|13595.1|13593.5|565
1593628500000|2020-07-01 18:35:00|13597.5|13595.4|13599.9|13598.6|13600.7|13599|13597|13595.3|419
1593628800000|2020-07-01 18:40:00|13599.8|13598.5|13593.1|13591.8|13600.9|13599.1|13592.2|13589.8|462
1593629100000|2020-07-01 18:45:00|13592.6|13591.3|13591.4|13590.1|13595.8|13594.1|13591.4|13590.1|423
1593629400000|2020-07-01 18:50:00|13591.5|13590.2|13590.6|13589.3|13592.2|13590.6|13589.7|13588|325
1593629700000|2020-07-01 18:55:00|13590.7|13589.4|13587.4|13586.1|13590.7|13589.4|13585.1|13583.5|476
1593630000000|2020-07-01 19:00:00|13587.3|13586|13586.4|13585.1|13590.9|13589.3|13586.4|13585.1|736
1593630300000|2020-07-01 19:05:00|13586.5|13585.2|13585.8|13584.5|13588.8|13587.4|13585.7|13584.4|415
1593630600000|2020-07-01 19:10:00|13585.9|13584.6|13584.2|13582.9|13588.4|13586.9|13584.1|13582.8|455
1593630900000|2020-07-01 19:15:00|13584.4|13583.1|13587|13585.7|13587.7|13586|13584.1|13582.6|381
1593631200000|2020-07-01 19:20:00|13587.1|13585.8|13583.3|13582|13587.4|13585.8|13583.1|13581.4|329
1593631500000|2020-07-01 19:25:00|13583.2|13581.9|13584.7|13583.4|13586.8|13584.7|13582.3|13580.6|497
1593631800000|2020-07-01 19:30:00|13585.1|13583|13579.4|13578.1|13585.3|13583.6|13579.3|13577.6|451
1593632100000|2020-07-01 19:35:00|13579.5|13578.2|13576.7|13575.4|13581.3|13580|13576.7|13575.3|465
1593632400000|2020-07-01 19:40:00|13576.6|13575.3|13576.2|13574.9|13577.7|13576.2|13574.7|13573.2|524
1593632700000|2020-07-01 19:45:00|13576.1|13574.8|13577.4|13575.3|13579.5|13577.9|13576|13574.7|387
1593633000000|2020-07-01 19:50:00|13577.3|13576|13581.6|13580.3|13582.1|13580.5|13577.1|13575.8|504
1593633300000|2020-07-01 19:55:00|13581.5|13580.2|13587.3|13585.2|13587.3|13585.5|13581.1|13579.4|610
1593633600000|2020-07-01 20:00:00|13587.2|13585.1|13586.5|13585.2|13591.5|13589.9|13586.3|13584.5|493
1593633900000|2020-07-01 20:05:00|13586.4|13585.1|13585.9|13583.8|13588.2|13586.1|13585.6|13583.5|287
1593634200000|2020-07-01 20:10:00|13586|13583.9|13584.8|13582.7|13586.2|13584.1|13584.7|13582.6|195
1593634500000|2020-07-01 20:15:00|13584.9|13582.8|13585.6|13583.5|13585.9|13584.1|13584.4|13582.5|100
1593634800000|2020-07-01 20:20:00|13585.7|13583.6|13581.6|13579.5|13585.7|13583.8|13580|13577.9|266
1593635100000|2020-07-01 20:25:00|13581.5|13579.4|13581.8|13579.7|13582.2|13580.3|13580.4|13578.7|202
1593635400000|2020-07-01 20:30:00|13581.9|13579.8|13584.5|13582.4|13586.3|13584.2|13581|13579.5|177
1593635700000|2020-07-01 20:35:00|13584.4|13582.3|13584.1|13582|13585.4|13583.6|13583.2|13581.4|189
1593636000000|2020-07-01 20:40:00|13584|13581.9|13585.2|13583.1|13585.7|13583.8|13583.7|13581.6|265
1593636300000|2020-07-01 20:45:00|13585.1|13583|13585.6|13583.5|13586.7|13584.6|13584.9|13582.9|199
1593636600000|2020-07-01 20:50:00|13585.1|13583|13586.9|13584.8|13587.8|13585.7|13584.6|13582.5|272
1593636900000|2020-07-01 20:55:00|13586.7|13584.6|13588.6|13585.6|13589.4|13586.6|13585.7|13583.3|319
1593637200000|2020-07-01 21:00:00|13589|13585.2|13591.8|13584.8|13591.8|13585.9|13586.9|13582.5|63
1593637500000|2020-07-01 21:05:00|13591.2|13584.2|13589.9|13582.9|13594.6|13587.6|13588.8|13581.8|116
1593637800000|2020-07-01 21:10:00|13589.7|13583.2|13588.5|13582|13592.2|13585.2|13588.4|13581.4|155
1593638100000|2020-07-01 21:15:00|13588.8|13581.9|13584.4|13580.5|13589.8|13583.4|13583.5|13577.9|279
1593638400000|2020-07-01 21:20:00|13584.1|13581|13582.1|13578.9|13584.3|13581.1|13581|13577.2|135
1593638700000|2020-07-01 21:25:00|13582|13578.8|13586.6|13579.6|13588|13581.2|13581.8|13577.2|232
1593639000000|2020-07-01 21:30:00|13586.2|13579.2|13587.7|13580.7|13588|13581.9|13582.2|13577.4|546
1593639300000|2020-07-01 21:35:00|13587.8|13580.8|13587.2|13580.3|13588.3|13581.8|13585.9|13579.6|214
1593639600000|2020-07-01 21:40:00|13587.3|13580.2|13587.7|13580.9|13588|13582.9|13585.9|13579.9|245
1593639900000|2020-07-01 21:45:00|13587.1|13582.3|13587.6|13581.7|13588.2|13583|13586.5|13580.3|177
1593640200000|2020-07-01 21:50:00|13587.7|13581.6|13587.6|13582|13587.9|13583.1|13586.2|13581.1|169
1593640500000|2020-07-01 21:55:00|13587.5|13581.9|13587.8|13582.8|13587.8|13583.1|13586.6|13581.5|155
1593640800000|2020-07-01 22:00:00|13587.9|13582.6|13583.6|13581|13587.9|13582.6|13583.3|13580.2|480
1593641100000|2020-07-01 22:05:00|13583.7|13580.9|13585|13582.9|13585.3|13583.2|13583|13580.5|328
1593641400000|2020-07-01 22:10:00|13585.1|13583|13584.2|13582.1|13585.4|13583.3|13583.8|13581.5|232
1593641700000|2020-07-01 22:15:00|13584.3|13582.2|13581.9|13579.8|13585.8|13583.3|13581.7|13579.6|324
1593642000000|2020-07-01 22:20:00|13582|13579.9|13582.6|13580.5|13582.7|13580.6|13581.2|13578.9|238
1593642300000|2020-07-01 22:25:00|13582.7|13580.6|13581.8|13579.7|13582.8|13580.7|13580.7|13578.6|237
1593642600000|2020-07-01 22:30:00|13581.9|13579.8|13582|13579.9|13582.4|13580.3|13581.5|13579.3|207
1593642900000|2020-07-01 22:35:00|13582.1|13580|13583|13580.9|13583.6|13581.5|13581.8|13579.7|205
1593643200000|2020-07-01 22:40:00|13583.1|13581|13582.6|13580.5|13583.4|13581.3|13581.3|13579.2|175
1593643500000|2020-07-01 22:45:00|13582.5|13580.4|13584.3|13582.2|13584.8|13582.7|13582.2|13580.1|158
1593643800000|2020-07-01 22:50:00|13584.4|13582.3|13584.7|13582.6|13585.7|13583.6|13584.3|13582.2|140
1593644100000|2020-07-01 22:55:00|13584.6|13582.5|13585.5|13583.4|13586|13583.7|13584.1|13582|189
1593644400000|2020-07-01 23:00:00|13585.4|13583.3|13583.7|13581.6|13586.6|13584.7|13582.1|13580|376
1593644700000|2020-07-01 23:05:00|13583.8|13581.7|13581.2|13579.1|13584.1|13582|13581.1|13579|291
1593645000000|2020-07-01 23:10:00|13581.1|13579|13582.6|13580.5|13582.9|13580.8|13580.5|13578.4|297
1593645300000|2020-07-01 23:15:00|13582.7|13580.6|13584.3|13582.2|13584.8|13583.1|13582.4|13580.5|313
1593645600000|2020-07-01 23:20:00|13584.2|13582.1|13583.9|13581.8|13584.8|13582.9|13583.1|13581|249
1593645900000|2020-07-01 23:25:00|13584|13581.9|13587.7|13585.6|13587.9|13585.8|13584|13581.9|245
1593646200000|2020-07-01 23:30:00|13587.9|13585.8|13588.9|13586.8|13589|13587.7|13586.9|13584.9|295
1593646500000|2020-07-01 23:35:00|13588.8|13586.7|13590.1|13588|13590.7|13589.2|13588.2|13586.3|197
1593646800000|2020-07-01 23:40:00|13590|13587.9|13588.4|13587.1|13590.3|13588.6|13587.4|13585.6|260
1593647100000|2020-07-01 23:45:00|13588.5|13587.2|13590|13587.9|13590.4|13588.8|13588.4|13586.8|288
1593647400000|2020-07-01 23:50:00|13589.9|13587.8|13592.1|13590|13593.3|13591.4|13589|13587.2|254
1593647700000|2020-07-01 23:55:00|13592.2|13590.1|13593.9|13592.6|13594.8|13593|13591.8|13589.7|291
1593648000000|2020-07-02 00:00:00|13594.6|13592.5|13596.8|13594.7|13597.5|13595.4|13591.1|13589|607
1593648300000|2020-07-02 00:05:00|13596.7|13594.6|13594|13591.9|13597.5|13595.8|13593.2|13591.9|347
1593648600000|2020-07-02 00:10:00|13594.1|13592|13598.1|13596.8|13598.4|13597|13593.3|13591.6|433
1593648900000|2020-07-02 00:15:00|13598|13596.7|13597.9|13595.8|13600.3|13598.8|13597.9|13595.8|338
1593649200000|2020-07-02 00:20:00|13598|13595.9|13595.7|13593.6|13598.6|13596.5|13594.7|13593|345
1593649500000|2020-07-02 00:25:00|13595.5|13594.2|13601.2|13599.1|13602.2|13600.3|13593.1|13591.6|451
1593649800000|2020-07-02 00:30:00|13601.3|13599.2|13600.3|13599|13601.8|13600.1|13598.5|13596.7|342
1593650100000|2020-07-02 00:35:00|13600.4|13599.1|13599.3|13597.2|13601.5|13599.4|13599.2|13597.2|272
1593650400000|2020-07-02 00:40:00|13599.2|13597.1|13599.9|13598.6|13601.1|13599.4|13598.1|13596|355
1593650700000|2020-07-02 00:45:00|13600.3|13598.2|13599.9|13597.8|13601.9|13599.8|13598.3|13596.4|305
1593651000000|2020-07-02 00:50:00|13600|13597.9|13596.6|13594.5|13600.5|13598.6|13596.2|13594.1|396
1593651300000|2020-07-02 00:55:00|13596.5|13594.4|13596.7|13595.4|13600.6|13598.8|13594.6|13592.5|363
1593651600000|2020-07-02 01:00:00|13597.1|13595|13600.2|13598.1|13601.5|13599.4|13596.9|13594.8|329
1593651900000|2020-07-02 01:05:00|13600.1|13598|13599.7|13597.6|13601.2|13599.5|13598.8|13596.7|270
1593652200000|2020-07-02 01:10:00|13599.6|13597.5|13601.1|13599|13603.9|13602.2|13599.2|13597.1|268
1593652500000|2020-07-02 01:15:00|13601.2|13599.1|13596|13593.9|13602.9|13601.2|13594.5|13592.4|472
1593652800000|2020-07-02 01:20:00|13596.1|13594|13594.1|13592.8|13596.3|13594.2|13592|13590.5|536
1593653100000|2020-07-02 01:25:00|13594.2|13592.9|13595.7|13593.6|13595.9|13593.8|13592.9|13590.8|369
1593653400000|2020-07-02 01:30:00|13595.6|13593.5|13595.5|13593.4|13598.6|13596.6|13594|13592.3|356
1593653700000|2020-07-02 01:35:00|13595.6|13593.5|13593|13590.9|13597|13594.9|13592.3|13590.5|549
1593654000000|2020-07-02 01:40:00|13593.1|13591|13592.6|13590.5|13596.4|13594.6|13591.9|13590.2|513
1593654300000|2020-07-02 01:45:00|13592.4|13590.3|13592.6|13591.3|13593.9|13592.2|13591.7|13590.1|344
1593654600000|2020-07-02 01:50:00|13592.7|13591.4|13597.5|13595.4|13597.9|13595.8|13592.1|13590.6|468
1593654900000|2020-07-02 01:55:00|13597.4|13595.3|13603|13600.9|13603|13600.9|13596.5|13594.4|361
1593655200000|2020-07-02 02:00:00|13603.1|13601|13603|13600.9|13606.2|13604.1|13602.8|13600.7|424
1593655500000|2020-07-02 02:05:00|13602.9|13600.8|13602.1|13600|13603.5|13601.4|13599.5|13597.4|359
1593655800000|2020-07-02 02:10:00|13602.2|13600.1|13599.7|13597.6|13602.6|13600.5|13599.4|13597.3|332
1593656100000|2020-07-02 02:15:00|13599.8|13597.7|13601.8|13599.7|13602.9|13601.3|13599.8|13597.7|250
1593656400000|2020-07-02 02:20:00|13601.9|13599.8|13600.7|13598.6|13602.1|13600|13600.1|13598|211
1593656700000|2020-07-02 02:25:00|13600.2|13598.1|13597.2|13595.1|13600.4|13598.7|13596.7|13594.6|275
1593657000000|2020-07-02 02:30:00|13597.1|13595|13594.9|13592.8|13598.7|13596.8|13594.2|13592.3|375
1593657300000|2020-07-02 02:35:00|13594.8|13592.7|13596.7|13594.6|13596.7|13594.6|13593.6|13591.5|354
1593657600000|2020-07-02 02:40:00|13596.6|13594.5|13595.8|13593.7|13597.2|13595.4|13594.8|13593|298
1593657900000|2020-07-02 02:45:00|13595.9|13593.8|13594.1|13592.8|13596.1|13594.4|13593.7|13592.1|281
1593658200000|2020-07-02 02:50:00|13594.2|13592.9|13596.4|13594.3|13596.6|13594.9|13594|13592.3|253
1593658500000|2020-07-02 02:55:00|13596.3|13594.2|13594.6|13592.5|13597.3|13595.2|13594.3|13592.4|259
1593658800000|2020-07-02 03:00:00|13594.7|13592.6|13599.8|13597.7|13599.9|13597.8|13593.8|13592.2|228
1593659100000|2020-07-02 03:05:00|13599.6|13597.5|13599.5|13598.2|13600.8|13598.7|13598.2|13596.1|242
1593659400000|2020-07-02 03:10:00|13599.4|13598.1|13600.3|13598.2|13601.1|13599|13599.4|13597.6|183
1593659700000|2020-07-02 03:15:00|13600.4|13598.3|13601.9|13599.8|13603|13600.9|13599.4|13597.7|291
1593660000000|2020-07-02 03:20:00|13601.7|13599.6|13600.8|13598.7|13601.8|13600.1|13599.4|13598.1|166
1593660300000|2020-07-02 03:25:00|13600.7|13598.6|13601.8|13599.7|13602|13599.9|13599.4|13597.6|126
1593660600000|2020-07-02 03:30:00|13602.1|13600|13603.7|13601.6|13605|13603.3|13601.1|13599|214
1593660900000|2020-07-02 03:35:00|13603.6|13601.5|13603.1|13601|13603.7|13602|13601.4|13599.8|220
1593661200000|2020-07-02 03:40:00|13603.2|13601.1|13604.8|13602.7|13606.8|13604.7|13603.1|13601|307
1593661500000|2020-07-02 03:45:00|13604.5|13602.4|13604.1|13602|13604.9|13603|13602.1|13600|306
1593661800000|2020-07-02 03:50:00|13604.2|13602.1|13604.2|13602.9|13605.7|13604|13603.4|13601.6|220
1593662100000|2020-07-02 03:55:00|13604.3|13603|13603.9|13602.6|13605.8|13604.2|13603.6|13601.9|308
1593662400000|2020-07-02 04:00:00|13603.6|13602.3|13606.1|13604|13606.3|13604.6|13603.6|13602.3|219
1593662700000|2020-07-02 04:05:00|13606|13603.9|13606|13603.9|13606.5|13604.6|13604.2|13602.4|186
1593663000000|2020-07-02 04:10:00|13605.8|13604.5|13605|13603.7|13606.5|13604.9|13604.2|13602.6|192
1593663300000|2020-07-02 04:15:00|13604.7|13603.4|13604.8|13603.5|13605.5|13604.2|13604.4|13603.1|168
1593663600000|2020-07-02 04:20:00|13604.7|13603.4|13606.1|13604.8|13606.4|13605|13604.6|13603.1|162
1593663900000|2020-07-02 04:25:00|13606|13604.7|13605.7|13603.6|13607.2|13605.8|13605.4|13603.5|182
1593664200000|2020-07-02 04:30:00|13605.8|13603.7|13603.6|13602.3|13605.8|13603.7|13603.4|13601.7|162
1593664500000|2020-07-02 04:35:00|13603.7|13602.4|13602.9|13600.8|13603.9|13602.6|13602.3|13600.3|159
1593664800000|2020-07-02 04:40:00|13602.8|13600.7|13603.5|13601.4|13603.9|13602.5|13601.3|13599.5|212
1593665100000|2020-07-02 04:45:00|13603.6|13601.5|13605.4|13604.1|13605.7|13604.1|13602.7|13601.3|175
1593665400000|2020-07-02 04:50:00|13605.2|13603.9|13605.3|13604|13605.8|13604.1|13604.6|13602.9|214
1593665700000|2020-07-02 04:55:00|13605.7|13604.4|13607|13605.7|13607.4|13605.7|13605.6|13603.9|206
1593666000000|2020-07-02 05:00:00|13607.1|13605.8|13606.6|13604.5|13608.7|13607|13605.6|13604.1|276
1593666300000|2020-07-02 05:05:00|13606.5|13604.4|13608.2|13606.1|13609|13607.1|13606.1|13604.2|237
1593666600000|2020-07-02 05:10:00|13608.3|13606.2|13609.1|13607.8|13610|13608.2|13607.1|13605.4|232
1593666900000|2020-07-02 05:15:00|13609|13607.7|13610.2|13608.9|13611|13609.4|13608.8|13607.2|273
1593667200000|2020-07-02 05:20:00|13610.6|13608.5|13610|13608.7|13611|13609.7|13609.9|13608.1|182
1593667500000|2020-07-02 05:25:00|13610.1|13608.8|13610.1|13608.8|13610.4|13608.8|13609.4|13608|148
1593667800000|2020-07-02 05:30:00|13610|13608.7|13609.2|13607.9|13611.2|13609.5|13609|13607.3|227
1593668100000|2020-07-02 05:35:00|13609.3|13608|13612|13609.9|13612.4|13610.4|13609.1|13607.8|232
1593668400000|2020-07-02 05:40:00|13611.9|13609.8|13610.1|13608.8|13612.3|13610.7|13610.1|13608.4|215
1593668700000|2020-07-02 05:45:00|13610.2|13608.9|13611.2|13609.1|13611.2|13609.7|13609.2|13607.5|235
1593669000000|2020-07-02 05:50:00|13611.1|13609|13610.2|13608.9|13612.1|13610.7|13610|13608.4|220
1593669300000|2020-07-02 05:55:00|13610.1|13608.8|13611.1|13609|13612.3|13611|13610|13608.2|233
1593669600000|2020-07-02 06:00:00|13611.2|13609.1|13611.1|13609|13611.6|13609.9|13608.9|13607.2|443
1593669900000|2020-07-02 06:05:00|13611|13608.9|13600.4|13598.3|13611.1|13609|13599.4|13597.3|561
1593670200000|2020-07-02 06:10:00|13600.3|13598.2|13601.1|13599|13604.1|13602.2|13599.3|13597.2|365
1593670500000|2020-07-02 06:15:00|13601.2|13599.1|13602.7|13600.6|13604.5|13603.2|13600.4|13598.8|323
1593670800000|2020-07-02 06:20:00|13602.6|13600.5|13599.4|13598.1|13604.2|13602.4|13599.4|13597.9|354
1593671100000|2020-07-02 06:25:00|13599.5|13598.2|13600.1|13598.8|13601.1|13599.4|13598.9|13597.3|228
1593671400000|2020-07-02 06:30:00|13600|13598.7|13598.9|13597.6|13600.6|13599.2|13597.8|13596.1|196
1593671700000|2020-07-02 06:35:00|13599|13597.7|13597.6|13595.5|13599.3|13597.7|13596.5|13595.1|257
1593672000000|2020-07-02 06:40:00|13597.5|13595.4|13597|13595.7|13597.9|13596.6|13596.3|13594.9|230
1593672300000|2020-07-02 06:45:00|13596.9|13595.6|13597|13595.7|13598|13596.7|13596.1|13594.7|234
1593672600000|2020-07-02 06:50:00|13597.1|13595.8|13596.1|13594.8|13597.5|13596.2|13596.1|13594.8|165
1593672900000|2020-07-02 06:55:00|13596.3|13595|13599|13597.7|13599.7|13598.4|13596.3|13595|251
1593673200000|2020-07-02 07:00:00|13598.9|13597.6|13598.3|13597|13600.6|13598.7|13596.1|13594.6|461
1593673500000|2020-07-02 07:05:00|13598.8|13596.7|13595.9|13594.6|13601.1|13599.3|13595.7|13594.4|503
1593673800000|2020-07-02 07:10:00|13596|13594.7|13601.3|13600|13602|13600.5|13594.8|13593.5|551
1593674100000|2020-07-02 07:15:00|13601.2|13599.9|13603.5|13601.4|13604.2|13602.5|13599.6|13598.3|524
1593674400000|2020-07-02 07:20:00|13603.6|13601.5|13603.7|13602.4|13604.9|13603.4|13600.3|13598.9|374
1593674700000|2020-07-02 07:25:00|13603.5|13602.2|13596.8|13595.5|13603.9|13602.6|13595|13593.6|572
1593675000000|2020-07-02 07:30:00|13596.9|13595.6|13594.1|13592.8|13598.1|13596.6|13593.1|13591.3|582
1593675300000|2020-07-02 07:35:00|13594|13592.7|13589.9|13588.6|13594.4|13592.8|13589.3|13587.7|542
1593675600000|2020-07-02 07:40:00|13590|13588.7|13588.9|13587.6|13592.2|13590.9|13588.8|13587.3|471
1593675900000|2020-07-02 07:45:00|13588.1|13586.8|13585.7|13584.4|13588.7|13587|13584.1|13582.8|402
1593676200000|2020-07-02 07:50:00|13585.5|13584.2|13583.5|13582.2|13587.3|13586|13583.2|13581.9|503
1593676500000|2020-07-02 07:55:00|13583.4|13582.1|13581.4|13580.1|13584.5|13583.2|13579.9|13578.6|510
1593676800000|2020-07-02 08:00:00|13581.5|13580.2|13586.4|13584.3|13586.4|13585|13578.9|13577.6|461
1593677100000|2020-07-02 08:05:00|13586.3|13584.2|13584.2|13582.1|13587.6|13586.2|13583.7|13582|387
1593677400000|2020-07-02 08:10:00|13584.1|13582|13587.3|13586|13588.9|13587.5|13583|13581.7|389
1593677700000|2020-07-02 08:15:00|13587.2|13585.9|13582.4|13580.3|13587.6|13586|13581.5|13579.9|466
1593678000000|2020-07-02 08:20:00|13582.5|13580.4|13580|13578.7|13584.6|13582.6|13579.5|13577.8|480
1593678300000|2020-07-02 08:25:00|13580.1|13578.8|13582|13580.7|13584.5|13582.9|13578.2|13576.7|429
1593678600000|2020-07-02 08:30:00|13582.1|13580.8|13578|13576.7|13582.4|13580.8|13578|13576.4|413
1593678900000|2020-07-02 08:35:00|13577.9|13576.6|13581.7|13579.6|13582|13580.2|13576.4|13575|496
1593679200000|2020-07-02 08:40:00|13581.6|13579.5|13581.8|13580.5|13583.9|13582.5|13580.8|13579.2|325
1593679500000|2020-07-02 08:45:00|13581.9|13580.6|13581.7|13580.4|13583.2|13581.5|13579.6|13577.7|399
1593679800000|2020-07-02 08:50:00|13581.8|13580.5|13582.9|13581.6|13583.5|13582.2|13581.4|13579.8|287
1593680100000|2020-07-02 08:55:00|13582.6|13581.3|13585.1|13583.8|13585.3|13584|13580.9|13579.2|389
1593680400000|2020-07-02 09:00:00|13585.2|13583.9|13589.4|13588.1|13590.6|13589|13585|13583.2|397
1593680700000|2020-07-02 09:05:00|13589.3|13588|13593.2|13591.9|13594.3|13593|13589.2|13587.5|343
1593681000000|2020-07-02 09:10:00|13593.3|13592|13591.7|13589.6|13594.2|13592.5|13591.3|13589.4|247
1593681300000|2020-07-02 09:15:00|13591.6|13589.5|13592.1|13590|13594.1|13592.2|13590.7|13588.6|347
1593681600000|2020-07-02 09:20:00|13592.2|13590.1|13588.1|13586.8|13592.3|13590.7|13587|13585.2|381
1593681900000|2020-07-02 09:25:00|13588.2|13586.9|13588.8|13586.7|13589.6|13587.8|13588|13586.3|297
1593682200000|2020-07-02 09:30:00|13588.9|13586.8|13590.6|13588.5|13591.2|13589.3|13588.5|13586.5|341
1593682500000|2020-07-02 09:35:00|13590.7|13588.6|13589.1|13587.8|13591.7|13589.8|13589|13587.6|264
1593682800000|2020-07-02 09:40:00|13589|13587.7|13594.2|13592.1|13594.3|13592.5|13588.3|13587|259
1593683100000|2020-07-02 09:45:00|13594.1|13592|13595.6|13594.3|13596.2|13594.5|13593.5|13591.9|209
1593683400000|2020-07-02 09:50:00|13595.5|13594.2|13594.7|13593.4|13597.1|13595.3|13593.7|13592.1|218
1593683700000|2020-07-02 09:55:00|13594.8|13593.5|13591.8|13590.5|13595.3|13593.7|13591.8|13590|200
1593684000000|2020-07-02 10:00:00|13591.9|13590.6|13594|13592.7|13594.2|13592.7|13590.8|13589.1|283
1593684300000|2020-07-02 10:05:00|13594.1|13592.8|13597.4|13596.1|13599.4|13598.1|13594|13592.7|254
1593684600000|2020-07-02 10:10:00|13597.5|13596.2|13598.5|13597.2|13599.1|13597.4|13594.5|13593.1|312
1593684900000|2020-07-02 10:15:00|13598.4|13597.1|13602.3|13600.2|13603.1|13601.3|13598.3|13596.7|335
1593685200000|2020-07-02 10:20:00|13601.4|13600.1|13596.8|13594.7|13602|13600.2|13595.9|13594.2|224
1593685500000|2020-07-02 10:25:00|13596.3|13595|13593.3|13591.2|13598.2|13596.2|13592.5|13591|392
1593685800000|2020-07-02 10:30:00|13593.2|13591.1|13592.8|13591.5|13596.3|13594.5|13592|13590.3|361
1593686100000|2020-07-02 10:35:00|13592.9|13591.6|13592.4|13590.3|13594.5|13592.6|13591.4|13589.8|373
1593686400000|2020-07-02 10:40:00|13592.5|13591.2|13591.4|13589.3|13594.9|13593.4|13591|13589.1|374
1593686700000|2020-07-02 10:45:00|13591.2|13589.1|13590.4|13589.1|13592.8|13590.9|13590.1|13588.5|339
1593687000000|2020-07-02 10:50:00|13590.5|13589.2|13591.2|13589.1|13592.4|13590.3|13589.9|13588.2|401
1593687300000|2020-07-02 10:55:00|13591.1|13589|13594.8|13593.5|13595.2|13593.7|13590.9|13588.9|280
1593687600000|2020-07-02 11:00:00|13594.9|13593.6|13598.2|13596.9|13598.8|13597.2|13594.9|13593.6|253
1593687900000|2020-07-02 11:05:00|13598.1|13596.8|13600.1|13598.8|13602.3|13601|13598.1|13596.8|372
1593688200000|2020-07-02 11:10:00|13600|13598.7|13597.1|13595|13600.8|13599.1|13596.6|13595|260
1593688500000|2020-07-02 11:15:00|13597.2|13595.1|13594.8|13593.5|13597.3|13596|13593|13591.6|301
1593688800000|2020-07-02 11:20:00|13594.7|13593.4|13592.8|13591.5|13595.8|13594.2|13592|13590.5|296
1593689100000|2020-07-02 11:25:00|13592.9|13591.6|13593.9|13592.6|13594.5|13593.2|13591.8|13590.5|290
1593689400000|2020-07-02 11:30:00|13594|13592.7|13592.7|13591.4|13594.7|13592.9|13592|13590.4|330
1593689700000|2020-07-02 11:35:00|13592.8|13591.5|13593.2|13591.1|13593.6|13591.9|13592.1|13590.4|241
1593690000000|2020-07-02 11:40:00|13593.3|13591.2|13594|13591.9|13594|13592.4|13592.1|13590.6|310
1593690300000|2020-07-02 11:45:00|13593.9|13591.8|13594.9|13593.6|13595.5|13594|13593.2|13591.5|287
1593690600000|2020-07-02 11:50:00|13595|13593.7|13594.4|13592.3|13597.1|13595.8|13593.8|13592.1|254
1593690900000|2020-07-02 11:55:00|13594.3|13592.2|13594.2|13592.9|13595.6|13593.8|13592.2|13590.5|381
1593691200000|2020-07-02 12:00:00|13594.1|13592.8|13595.5|13593.4|13595.6|13594.1|13592.4|13590.7|434
1593691500000|2020-07-02 12:05:00|13595.4|13593.3|13592.4|13591.1|13595.4|13594|13592.2|13590.6|407
1593691800000|2020-07-02 12:10:00|13592.5|13591.2|13595.6|13593.5|13595.9|13594.1|13592.4|13590.7|386
1593692100000|2020-07-02 12:15:00|13595.5|13593.4|13595.1|13593.8|13601.3|13600|13595|13593.3|401
1593692400000|2020-07-02 12:20:00|13595.5|13593.4|13597.8|13596.5|13599.2|13597.3|13594.9|13593.4|534
1593692700000|2020-07-02 12:25:00|13597.5|13596.2|13598.2|13593.8|13604.6|13597.6|13596.1|13593.1|588
1593693000000|2020-07-02 12:30:00|13598.6|13594|13584.2|13582.1|13602.2|13595.4|13574.4|13572.3|1587
1593693300000|2020-07-02 12:35:00|13584.3|13582.2|13573.1|13571|13584.3|13582.2|13570.9|13568.8|1300
1593693600000|2020-07-02 12:40:00|13573|13570.9|13581.7|13579.6|13582.6|13580.5|13566.1|13564|1118
1593693900000|2020-07-02 12:45:00|13582.2|13580.1|13570|13567.9|13582.2|13580.1|13568.3|13566.2|1109
1593694200000|2020-07-02 12:50:00|13570.1|13568|13571.7|13569.6|13578.4|13576.3|13565.9|13563.8|1212
1593694500000|2020-07-02 12:55:00|13571.9|13569.8|13579.6|13577.5|13579.8|13577.7|13570.2|13568.1|1229
1593694800000|2020-07-02 13:00:00|13579.7|13577.6|13582.2|13580.1|13582.6|13580.5|13575|13572.9|1270
1593695100000|2020-07-02 13:05:00|13582.1|13580|13590.7|13588.6|13591.6|13589.5|13582.1|13580|925
1593695400000|2020-07-02 13:10:00|13590.4|13588.3|13594.2|13592.1|13594.2|13592.1|13587.2|13585.1|830
1593695700000|2020-07-02 13:15:00|13594.7|13592.6|13593.9|13591.8|13598.8|13596.7|13587.9|13586.1|721
1593696000000|2020-07-02 13:20:00|13594|13591.9|13598|13595.9|13600.6|13598.6|13591.4|13589.3|670
1593696300000|2020-07-02 13:25:00|13598.1|13596|13591.3|13589.2|13598.1|13596.5|13590.3|13588.3|550
1593696600000|2020-07-02 13:30:00|13591.2|13589.1|13580.8|13578.7|13592.8|13590.7|13580.4|13578.6|874
1593696900000|2020-07-02 13:35:00|13581.1|13579|13582.3|13581|13587.9|13585.8|13577.9|13576.6|835
1593697200000|2020-07-02 13:40:00|13582.6|13580.5|13578.7|13576.6|13583.6|13581.6|13578.1|13576.5|810
1593697500000|2020-07-02 13:45:00|13578.8|13576.7|13569.2|13567.9|13579|13576.9|13568.4|13567.1|700
1593697800000|2020-07-02 13:50:00|13569.1|13567.8|13566.9|13564.8|13573.4|13572.1|13564.8|13563.3|710
1593698100000|2020-07-02 13:55:00|13566.7|13564.6|13568|13565.9|13573.9|13572.1|13565.6|13564.1|815
1593698400000|2020-07-02 14:00:00|13568.7|13566.3|13565.9|13563.8|13574.9|13572.9|13565.7|13563.6|845
1593698700000|2020-07-02 14:05:00|13565.8|13563.7|13563.4|13561.3|13567.1|13565.2|13561.4|13559.5|738
1593699000000|2020-07-02 14:10:00|13563.5|13561.4|13576.3|13575|13577.6|13575.9|13561.9|13560.3|741
1593699300000|2020-07-02 14:15:00|13576.2|13574.9|13580.2|13578.1|13580.4|13578.3|13572.9|13570.9|774
1593699600000|2020-07-02 14:20:00|13579.8|13578.5|13589.1|13587.8|13590.5|13589|13578.4|13576.3|729
1593699900000|2020-07-02 14:25:00|13589|13587.7|13595.9|13593.8|13596.7|13594.8|13587.9|13585.9|731
1593700200000|2020-07-02 14:30:00|13595.2|13593.9|13605.7|13603.6|13608.5|13606.8|13594.8|13593.4|1107
1593700500000|2020-07-02 14:35:00|13605.5|13603.4|13602|13599.9|13607.8|13606.1|13599.9|13598.2|1040
1593700800000|2020-07-02 14:40:00|13601.9|13599.8|13599.9|13598.6|13606.2|13604.5|13598.8|13597.2|806
1593701100000|2020-07-02 14:45:00|13599.8|13598.5|13616.8|13614.7|13618.8|13617.1|13599.1|13597.5|878
1593701400000|2020-07-02 14:50:00|13616.6|13614.5|13616.9|13614.8|13625.4|13623.6|13611.7|13609.8|1079
1593701700000|2020-07-02 14:55:00|13616.7|13614.6|13607.5|13605.4|13617.9|13615.8|13605|13603.3|1042
1593702000000|2020-07-02 15:00:00|13607.4|13605.3|13607.5|13605.4|13614.3|13612.6|13607.3|13605.3|900
1593702300000|2020-07-02 15:05:00|13607.4|13605.3|13603.4|13601.3|13607.6|13605.8|13598.2|13596.9|798
1593702600000|2020-07-02 15:10:00|13603.3|13601.2|13613.8|13611.7|13614.8|13613|13602.7|13600.6|932
1593702900000|2020-07-02 15:15:00|13613.7|13611.6|13602.9|13601.6|13616.5|13614.6|13602.9|13601.6|771
1593703200000|2020-07-02 15:20:00|13601.9|13600.6|13598.9|13597.6|13604.7|13602.8|13597.8|13596.5|561
1593703500000|2020-07-02 15:25:00|13599|13597.7|13600.5|13598.4|13602.2|13600.4|13598.5|13597|750
1593703800000|2020-07-02 15:30:00|13600.4|13598.3|13598.1|13596.8|13603.6|13602.2|13598.1|13596.8|680
1593704100000|2020-07-02 15:35:00|13598.2|13596.9|13595.6|13594.3|13599.2|13597.9|13591.7|13590.4|667
1593704400000|2020-07-02 15:40:00|13595.8|13594.5|13589.7|13587.6|13596.2|13594.9|13588.2|13586.9|459
1593704700000|2020-07-02 15:45:00|13589.8|13587.7|13587.3|13586|13591.6|13590.3|13586.2|13584.8|387
1593705000000|2020-07-02 15:50:00|13587.4|13586.1|13595.1|13593.8|13596.6|13594.7|13586.6|13585.3|609
1593705300000|2020-07-02 15:55:00|13595|13593.7|13592.7|13591.4|13596.3|13594.7|13589|13587.6|637
1593705600000|2020-07-02 16:00:00|13592.8|13591.5|13594.7|13593.4|13599.3|13597.6|13592.3|13591|680
1593705900000|2020-07-02 16:05:00|13595|13592.9|13593.5|13591.4|13595.9|13594.2|13591.7|13590.4|553
1593706200000|2020-07-02 16:10:00|13593.6|13591.5|13592.2|13590.9|13596.3|13594.7|13591.3|13589.5|647
1593706500000|2020-07-02 16:15:00|13592.8|13590.7|13588|13585.9|13594.9|13593.6|13586.3|13585|430
1593706800000|2020-07-02 16:20:00|13588.1|13586|13583.7|13582.4|13590.2|13588.8|13582.9|13581.6|439
1593707100000|2020-07-02 16:25:00|13583.9|13582.6|13581.9|13580.6|13589.1|13587.7|13581.1|13579.7|656
1593707400000|2020-07-02 16:30:00|13582|13580.7|13583.8|13582.5|13584.9|13583.3|13579|13577.5|672
1593707700000|2020-07-02 16:35:00|13584.4|13583.1|13584.3|13582.2|13586.5|13584.5|13582.2|13580.9|558
1593708000000|2020-07-02 16:40:00|13584.1|13582.8|13586.8|13585.5|13587.1|13585.7|13582.4|13580.8|467
1593708300000|2020-07-02 16:45:00|13586.5|13585.2|13587.7|13585.6|13589|13587.5|13585.3|13583.6|462
1593708600000|2020-07-02 16:50:00|13587.8|13585.7|13587.1|13585|13587.8|13585.9|13582.2|13580.5|475
1593708900000|2020-07-02 16:55:00|13587.2|13585.1|13593.8|13591.7|13594.8|13593.5|13587|13584.9|691
1593709200000|2020-07-02 17:00:00|13593.4|13592.1|13590.8|13589.5|13597.1|13595.6|13590.7|13589.2|732
1593709500000|2020-07-02 17:05:00|13590.7|13589.4|13592.4|13590.3|13593.7|13592.1|13590.7|13589.4|498
1593709800000|2020-07-02 17:10:00|13592.5|13590.4|13588.5|13587.2|13593.2|13591.6|13588|13586.5|480
1593710100000|2020-07-02 17:15:00|13588.6|13587.3|13587.2|13585.1|13590.7|13589.3|13586.4|13584.8|294
1593710400000|2020-07-02 17:20:00|13587.1|13585|13582.3|13580.2|13587.7|13586|13581.8|13579.8|321
1593710700000|2020-07-02 17:25:00|13582.4|13580.3|13582.4|13580.3|13584.2|13582.6|13581.1|13579.4|414
1593711000000|2020-07-02 17:30:00|13582.5|13580.4|13583.4|13581.3|13584.2|13582.8|13581.7|13579.9|446
1593711300000|2020-07-02 17:35:00|13583.2|13581.9|13584.1|13582.8|13586.3|13584.7|13583.2|13581.4|435
1593711600000|2020-07-02 17:40:00|13584.2|13582.9|13585.7|13584.4|13587.1|13585.8|13583.4|13582.1|451
1593711900000|2020-07-02 17:45:00|13586.2|13584.1|13587.3|13585.2|13587.3|13586|13584.5|13582.8|407
1593712200000|2020-07-02 17:50:00|13587.2|13585.1|13588.7|13587.4|13590.3|13589|13586|13584.5|425
1593712500000|2020-07-02 17:55:00|13588.5|13587.2|13588.7|13587.4|13590.2|13588.5|13587.4|13585.6|486
1593712800000|2020-07-02 18:00:00|13588.8|13587.5|13592.4|13591.1|13593.9|13592.4|13588.1|13586.1|528
1593713100000|2020-07-02 18:05:00|13592.5|13591.2|13592.7|13591.4|13593.8|13592.1|13590.4|13588.8|595
1593713400000|2020-07-02 18:10:00|13593.3|13591.2|13591.9|13589.8|13594.1|13592.3|13591.6|13589.8|354
1593713700000|2020-07-02 18:15:00|13591.8|13589.7|13591.6|13590.3|13592.4|13590.6|13590.2|13588.3|418
1593714000000|2020-07-02 18:20:00|13592|13589.9|13591.2|13589.1|13595.9|13593.9|13590.7|13588.8|417
1593714300000|2020-07-02 18:25:00|13591.3|13589.2|13589.5|13587.4|13592.9|13591.2|13588.4|13586.6|403
1593714600000|2020-07-02 18:30:00|13589.4|13587.3|13585.8|13584.5|13590|13588.6|13585.5|13583.9|320
1593714900000|2020-07-02 18:35:00|13585.9|13584.6|13586|13583.9|13587.9|13586.6|13584.3|13582.6|356
1593715200000|2020-07-02 18:40:00|13585.9|13583.8|13586.1|13584.8|13586.5|13584.9|13583.5|13581.5|398
1593715500000|2020-07-02 18:45:00|13586|13584.7|13585.6|13583.5|13587.5|13585.8|13584.9|13583.2|321
1593715800000|2020-07-02 18:50:00|13585.2|13583.9|13585.5|13584.2|13587.2|13585.5|13584.7|13582.6|348
1593716100000|2020-07-02 18:55:00|13585.6|13584.3|13581.3|13580|13585.8|13584.4|13581|13579.4|441
1593716400000|2020-07-02 19:00:00|13581.7|13579.6|13582.4|13580.3|13584.9|13583|13581|13579.2|413
1593716700000|2020-07-02 19:05:00|13582.2|13580.1|13584.8|13582.7|13585.5|13583.8|13581.4|13579.6|375
1593717000000|2020-07-02 19:10:00|13584.9|13582.8|13577.5|13575.4|13586|13584.3|13576.5|13575|554
1593717300000|2020-07-02 19:15:00|13577.4|13575.3|13575.2|13573.1|13577.7|13576.1|13570.6|13569|394
1593717600000|2020-07-02 19:20:00|13575.3|13573.2|13575.3|13573.2|13577.3|13575.7|13574.8|13573|247
1593717900000|2020-07-02 19:25:00|13574.4|13573.1|13577.3|13575.2|13577.4|13575.5|13573.5|13571.4|406
1593718200000|2020-07-02 19:30:00|13577.4|13575.3|13573|13571.7|13577.5|13575.4|13571.4|13569.4|490
1593718500000|2020-07-02 19:35:00|13573.4|13571.3|13578|13575.9|13578|13576.2|13573.1|13571|518
1593718800000|2020-07-02 19:40:00|13578.1|13576|13580|13577.9|13580.3|13578.4|13576.4|13575|432
1593719100000|2020-07-02 19:45:00|13580.1|13578|13577.3|13575.2|13580.4|13578.6|13574.4|13572.6|478
1593719400000|2020-07-02 19:50:00|13577.4|13575.3|13580|13578.7|13582.2|13580.5|13576.8|13575.1|564
1593719700000|2020-07-02 19:55:00|13580.1|13578.8|13575.2|13573.9|13582.5|13581.1|13574.8|13573.2|667
1593720000000|2020-07-02 20:00:00|13575|13573.7|13576.6|13574.5|13576.9|13574.8|13573.6|13571.5|401
1593720300000|2020-07-02 20:05:00|13576.5|13574.4|13574.4|13572.3|13577.4|13575.7|13572.4|13570.6|345
1593720600000|2020-07-02 20:10:00|13574.5|13572.4|13570.5|13569.2|13574.6|13572.5|13570.4|13568.7|285
1593720900000|2020-07-02 20:15:00|13571.1|13569|13569.3|13568|13572.2|13570.3|13569.1|13567.7|221
1593721200000|2020-07-02 20:20:00|13569.2|13567.9|13568.6|13566.5|13570|13568.2|13564.2|13562.3|230
1593721500000|2020-07-02 20:25:00|13568.7|13566.6|13570.6|13568.5|13571.5|13569.4|13568.3|13566.2|333
1593721800000|2020-07-02 20:30:00|13570.7|13568.6|13572.1|13570|13573.2|13571.1|13569.6|13567.5|381
1593722100000|2020-07-02 20:35:00|13572|13569.9|13572.9|13570.8|13575|13572.9|13571.9|13569.8|179
1593722400000|2020-07-02 20:40:00|13572.8|13570.7|13574.3|13572.2|13575.3|13573.2|13572.7|13570.6|130
1593722700000|2020-07-02 20:45:00|13574.2|13572.1|13570.3|13568.2|13574.7|13572.6|13570.1|13568|210
1593723000000|2020-07-02 20:50:00|13570.2|13568.1|13566.8|13564.7|13570.6|13568.5|13566|13563.9|241
1593723300000|2020-07-02 20:55:00|13566.7|13564.6|13565.7|13563.2|13566.9|13564.6|13564.4|13561.6|383
1593723600000|2020-07-02 21:00:00|13565.5|13563.4|13570.2|13563.2|13571.2|13565.9|13565.4|13561.7|36
1593723900000|2020-07-02 21:05:00|13569.8|13562.8|13570.9|13563.9|13571.5|13564.5|13567.3|13560.3|160
1593724200000|2020-07-02 21:10:00|13570.6|13564.1|13571.5|13565|13572.1|13565.2|13568.2|13562.6|215
1593724500000|2020-07-02 21:15:00|13571|13564.5|13571.4|13565.5|13572.7|13567.4|13569|13563.6|245
1593724800000|2020-07-02 21:20:00|13571.3|13565.6|13568.6|13563|13571.7|13566.4|13567.1|13562.5|309
1593725100000|2020-07-02 21:25:00|13568.5|13563.1|13568.1|13561.4|13569|13563.6|13567.7|13561.2|204
1593725400000|2020-07-02 21:30:00|13568.6|13562.6|13568|13563|13569.3|13563.9|13567.5|13561.7|141
1593725700000|2020-07-02 21:35:00|13567.1|13562.2|13570.1|13563.1|13570.8|13564.9|13565.9|13561.9|228
1593726000000|2020-07-02 21:40:00|13570.2|13563.2|13567.7|13562.5|13570.4|13564.9|13565.9|13562.1|235
1593726300000|2020-07-02 21:45:00|13567.4|13562.3|13567.7|13562.3|13568.6|13563.4|13566|13561.2|236
1593726600000|2020-07-02 21:50:00|13567.5|13562.2|13567.6|13562.1|13568.4|13562.8|13566.3|13561.6|237
1593726900000|2020-07-02 21:55:00|13566.1|13562.2|13567.8|13562.4|13568.5|13562.6|13566.1|13561.6|236
1593727200000|2020-07-02 22:00:00|13568|13562.5|13566.2|13562.9|13569.8|13566.2|13566.2|13562.1|453
1593727500000|2020-07-02 22:05:00|13565.9|13563.3|13565.4|13563.3|13566.3|13563.6|13564.3|13561.7|332
1593727800000|2020-07-02 22:10:00|13565.5|13563.2|13564.4|13562.3|13565.7|13563.6|13563.9|13561.8|202
1593728100000|2020-07-02 22:15:00|13564.3|13562.2|13564.9|13562.8|13565.1|13563|13562.9|13560.8|183
1593728400000|2020-07-02 22:20:00|13564.8|13562.7|13566.2|13564.1|13567.2|13565.1|13564.5|13562.4|185
1593728700000|2020-07-02 22:25:00|13566.1|13564|13563.4|13561.3|13566.2|13564.1|13563|13560.9|203
1593729000000|2020-07-02 22:30:00|13563.5|13561.4|13562.9|13560.8|13563.6|13561.8|13562.2|13560.1|224
1593729300000|2020-07-02 22:35:00|13563|13560.9|13565.6|13563.5|13565.9|13563.8|13562.5|13560.4|212
1593729600000|2020-07-02 22:40:00|13565.5|13563.4|13562.9|13560.8|13565.7|13563.6|13562.5|13560.4|212
1593729900000|2020-07-02 22:45:00|13563|13560.9|13562.3|13560.2|13563.3|13561.2|13562|13559.9|124
1593730200000|2020-07-02 22:50:00|13562.2|13560.1|13562.4|13560.3|13562.7|13560.7|13562|13560.1|105
1593730500000|2020-07-02 22:55:00|13562.5|13560.4|13564.6|13562.5|13564.6|13562.5|13562|13560.1|93
1593730800000|2020-07-02 23:00:00|13564.8|13562.7|13566.2|13564.1|13566.8|13565|13564.3|13562.4|211
1593731100000|2020-07-02 23:05:00|13566.4|13564.3|13564.3|13562.2|13566.6|13564.5|13564.1|13562|182
1593731400000|2020-07-02 23:10:00|13564.2|13562.1|13566|13563.9|13566.2|13564.5|13564.2|13562.1|122
1593731700000|2020-07-02 23:15:00|13565.9|13563.8|13566|13563.9|13566.2|13564.1|13564.7|13562.6|128
1593732000000|2020-07-02 23:20:00|13565.9|13563.8|13567.8|13565.7|13567.8|13565.7|13565.6|13563.8|148
1593732300000|2020-07-02 23:25:00|13568|13565.9|13567.3|13565.2|13568.4|13566.3|13567|13564.9|194
1593732600000|2020-07-02 23:30:00|13567.2|13565.1|13565.4|13563.3|13567.3|13565.2|13564.5|13562.4|147
1593732900000|2020-07-02 23:35:00|13565.3|13563.2|13565.2|13563.1|13565.6|13563.5|13564.3|13562.5|92
1593733200000|2020-07-02 23:40:00|13565.3|13563.2|13565.8|13563.7|13567.1|13565.4|13564.5|13562.8|200
1593733500000|2020-07-02 23:45:00|13566.1|13564|13567.9|13565.8|13568.3|13566.2|13565.7|13563.7|162
1593733800000|2020-07-02 23:50:00|13567.7|13565.6|13570.1|13568|13570.3|13568.2|13567.5|13565.4|182
1593734100000|2020-07-02 23:55:00|13570.2|13568.1|13572.4|13570.3|13572.6|13570.9|13569.1|13567|311
1593734400000|2020-07-03 00:00:00|13572.2|13570.1|13571.3|13569.2|13574.3|13572.2|13569.2|13567.3|491
1593734700000|2020-07-03 00:05:00|13571.2|13569.1|13570|13567.9|13573.8|13571.7|13569.4|13567.3|366
1593735000000|2020-07-03 00:10:00|13569.9|13567.8|13569.6|13568.3|13571.2|13569.4|13569|13567.3|281
1593735300000|2020-07-03 00:15:00|13570.4|13568.9|13568.1|13566|13571.6|13570.2|13567.9|13565.8|237
1593735600000|2020-07-03 00:20:00|13567.9|13565.8|13571.7|13569.6|13572.1|13570.8|13567.5|13565.7|278
1593735900000|2020-07-03 00:25:00|13571.6|13569.5|13569.8|13567.7|13571.9|13570.1|13569.8|13567.7|218
1593736200000|2020-07-03 00:30:00|13569.9|13567.8|13572.3|13570.2|13572.6|13570.5|13568.5|13566.4|227
1593736500000|2020-07-03 00:35:00|13572.4|13570.3|13572.3|13571|13572.8|13571.1|13571.2|13569.1|223
1593736800000|2020-07-03 00:40:00|13572.7|13570.6|13571.5|13569.4|13572.8|13570.7|13570.9|13568.8|249
1593737100000|2020-07-03 00:45:00|13571.7|13569.6|13576|13573.9|13576.4|13574.3|13571.7|13569.6|256
1593737400000|2020-07-03 00:50:00|13576.3|13574.2|13573.8|13571.7|13576.5|13574.4|13572.9|13570.8|274
1593737700000|2020-07-03 00:55:00|13573.6|13571.5|13570.3|13568.2|13574.1|13572|13568.6|13566.8|357
1593738000000|2020-07-03 01:00:00|13570.2|13568.1|13573.1|13571|13573.8|13571.7|13569.9|13567.8|421
1593738300000|2020-07-03 01:05:00|13572.8|13570.7|13569.9|13567.8|13573.2|13571.1|13569.6|13567.5|277
1593738600000|2020-07-03 01:10:00|13570|13567.9|13568.9|13566.8|13570|13567.9|13567.9|13565.8|241
1593738900000|2020-07-03 01:15:00|13568.8|13566.7|13562.8|13560.7|13568.9|13566.8|13561.3|13559.2|478
1593739200000|2020-07-03 01:20:00|13562.9|13560.8|13561.7|13559.6|13563.6|13561.5|13561|13558.9|275
1593739500000|2020-07-03 01:25:00|13561.6|13559.5|13561.5|13559.4|13561.9|13559.8|13559.4|13557.3|267
1593739800000|2020-07-03 01:30:00|13561.7|13559.6|13560|13557.9|13563.3|13561.2|13558.5|13556.4|500
1593740100000|2020-07-03 01:35:00|13560.1|13558|13562.5|13560.4|13563.7|13561.6|13558.9|13556.8|382
1593740400000|2020-07-03 01:40:00|13562.4|13560.3|13567.1|13565|13568.5|13566.4|13561.5|13559.4|358
1593740700000|2020-07-03 01:45:00|13567|13564.9|13565|13562.9|13567.2|13565.1|13563.1|13561|404
1593741000000|2020-07-03 01:50:00|13564.9|13562.8|13565.9|13563.8|13566.3|13564.2|13562.7|13560.7|478
1593741300000|2020-07-03 01:55:00|13565.8|13563.7|13568.5|13566.4|13568.8|13566.7|13564.3|13562.2|406
1593741600000|2020-07-03 02:00:00|13568.6|13566.5|13568.3|13566.2|13571.6|13570|13567.5|13565.9|486
1593741900000|2020-07-03 02:05:00|13568.1|13566|13565|13562.9|13568.2|13566.1|13564.2|13562.4|341
1593742200000|2020-07-03 02:10:00|13565.2|13563.1|13566.8|13564.7|13568.3|13566.6|13564.8|13562.9|430
1593742500000|2020-07-03 02:15:00|13566.9|13564.8|13567.1|13565|13567.4|13565.3|13565.5|13563.4|273
1593742800000|2020-07-03 02:20:00|13567|13564.9|13567.1|13565|13568.3|13566.4|13565.8|13563.7|291
1593743100000|2020-07-03 02:25:00|13567.2|13565.1|13563.7|13561.6|13567.8|13565.8|13562.2|13560.2|407
1593743400000|2020-07-03 02:30:00|13563.6|13561.5|13563.5|13561.4|13566.2|13564.3|13560.9|13558.9|453
1593743700000|2020-07-03 02:35:00|13563.6|13561.5|13562.5|13560.4|13563.9|13562.1|13561.8|13559.7|350
1593744000000|2020-07-03 02:40:00|13562.6|13560.5|13561.6|13559.5|13562.8|13560.7|13560.2|13558.1|319
1593744300000|2020-07-03 02:45:00|13561.3|13559.2|13562.3|13560.2|13563.4|13561.3|13560.6|13558.8|216
1593744600000|2020-07-03 02:50:00|13562|13560.7|13562.2|13560.1|13562.5|13560.8|13560.7|13558.6|265
1593744900000|2020-07-03 02:55:00|13562|13559.9|13563.9|13561.8|13565.2|13563.1|13562|13559.9|360
1593745200000|2020-07-03 03:00:00|13563.5|13561.4|13563.3|13561.2|13564.4|13562.6|13562.1|13560|353
1593745500000|2020-07-03 03:05:00|13563.4|13561.3|13562.1|13560|13564|13561.9|13561.2|13559.4|246
1593745800000|2020-07-03 03:10:00|13562|13559.9|13564.7|13562.6|13566.1|13564|13561.2|13559.5|289
1593746100000|2020-07-03 03:15:00|13564.8|13562.7|13564.9|13562.8|13565.3|13563.2|13563.2|13561.6|220
1593746400000|2020-07-03 03:20:00|13564.7|13562.6|13564.3|13562.2|13564.7|13563.1|13562.9|13561.2|247
1593746700000|2020-07-03 03:25:00|13564.4|13562.3|13562.9|13560.8|13565|13562.9|13562.4|13560.3|287
1593747000000|2020-07-03 03:30:00|13562.7|13560.6|13562.6|13560.5|13563.6|13561.5|13561.7|13559.6|202
1593747300000|2020-07-03 03:35:00|13562.7|13560.6|13562.1|13560|13562.9|13560.8|13561|13559.4|301
1593747600000|2020-07-03 03:40:00|13561.9|13559.8|13561.3|13559.2|13563.3|13561.6|13561.1|13559.2|211
1593747900000|2020-07-03 03:45:00|13561.4|13559.3|13561.6|13559.5|13562.7|13560.6|13561.1|13559.2|213
1593748200000|2020-07-03 03:50:00|13561.3|13559.2|13560.2|13558.9|13561.7|13559.9|13559.7|13557.7|242
1593748500000|2020-07-03 03:55:00|13560.6|13558.5|13560.7|13559.4|13561.6|13559.9|13559.5|13557.9|297
1593748800000|2020-07-03 04:00:00|13561.3|13559.2|13561.9|13560.6|13563.9|13561.8|13560.4|13558.5|288
1593749100000|2020-07-03 04:05:00|13561.8|13560.5|13563.1|13561|13563.7|13562.2|13561.8|13560|267
1593749400000|2020-07-03 04:10:00|13563|13560.9|13564.2|13562.1|13565.3|13563.5|13563|13560.9|319
1593749700000|2020-07-03 04:15:00|13563.8|13562.5|13564.9|13562.8|13566.8|13565.3|13563.8|13562.5|346
1593750000000|2020-07-03 04:20:00|13564.8|13562.7|13565.2|13563.1|13565.6|13563.5|13563.9|13561.8|283
1593750300000|2020-07-03 04:25:00|13565.6|13563.5|13566.8|13565.5|13567.2|13565.5|13564.6|13562.8|303
1593750600000|2020-07-03 04:30:00|13567.6|13565.6|13567.2|13565.1|13568|13566|13565.7|13563.7|240
1593750900000|2020-07-03 04:35:00|13567.1|13565|13566.1|13564|13568|13566.3|13565.7|13563.6|197
1593751200000|2020-07-03 04:40:00|13566|13563.9|13567.6|13566.3|13568.3|13566.5|13564.8|13562.9|150
1593751500000|2020-07-03 04:45:00|13567.7|13566.4|13566.6|13564.5|13568|13566.4|13565.6|13564|187
1593751800000|2020-07-03 04:50:00|13566.7|13564.6|13564.8|13563.5|13567.1|13565|13564|13562.3|202
1593752100000|2020-07-03 04:55:00|13564.7|13563.4|13567.1|13565|13567.1|13565|13563.8|13562.1|256
1593752400000|2020-07-03 05:00:00|13567.3|13565.2|13567.2|13565.1|13568.3|13566.7|13566.3|13564.2|240
1593752700000|2020-07-03 05:05:00|13567.1|13565|13568.9|13566.8|13569.2|13567.1|13566.5|13564.6|224
1593753000000|2020-07-03 05:10:00|13569|13566.9|13568.2|13566.1|13569.1|13567.5|13567.5|13565.8|163
1593753300000|2020-07-03 05:15:00|13568.1|13566|13567|13565.7|13568.4|13566.5|13566.8|13565.3|194
1593753600000|2020-07-03 05:20:00|13567.1|13565.8|13567.3|13565.2|13568.1|13566.5|13566.8|13565.1|250
1593753900000|2020-07-03 05:25:00|13567.2|13565.1|13567|13564.9|13567.4|13565.7|13566.4|13564.5|159
1593754200000|2020-07-03 05:30:00|13567.1|13565|13565.1|13563.8|13567.1|13565|13564.9|13563.3|301
1593754500000|2020-07-03 05:35:00|13565|13563.7|13568.2|13566.1|13568.9|13567.2|13564.8|13563.2|413
1593754800000|2020-07-03 05:40:00|13568.1|13566|13565.7|13564.4|13568.9|13567.1|13565.6|13564.3|263
1593755100000|2020-07-03 05:45:00|13565.6|13564.3|13567|13564.9|13567.2|13565.1|13564.8|13563.2|235
1593755400000|2020-07-03 05:50:00|13567.2|13565.1|13564.7|13562.6|13567.2|13565.1|13563.7|13561.6|379
1593755700000|2020-07-03 05:55:00|13564.6|13562.5|13565.2|13563.1|13567.2|13565.1|13564|13562.1|413
1593756000000|2020-07-03 06:00:00|13565.3|13563.2|13566.3|13564.2|13566.4|13564.3|13563.9|13562.1|418
1593756300000|2020-07-03 06:05:00|13566.1|13564|13561.3|13560|13566.1|13564.3|13561|13559|330
1593756600000|2020-07-03 06:10:00|13561.4|13560.1|13559.6|13557.5|13564.4|13562.3|13559.5|13557.4|283
1593756900000|2020-07-03 06:15:00|13559.8|13557.7|13557.3|13555.2|13560.5|13558.4|13556.1|13554|436
1593757200000|2020-07-03 06:20:00|13557.1|13555|13558.9|13556.8|13560|13558.1|13556.5|13554.5|435
1593757500000|2020-07-03 06:25:00|13558.8|13556.7|13555.4|13553.3|13559.3|13557.2|13554.3|13552.8|284
1593757800000|2020-07-03 06:30:00|13555.5|13554.2|13558.9|13556.8|13559.2|13557.6|13554.8|13553.1|391
1593758100000|2020-07-03 06:35:00|13559|13556.9|13556.5|13555.2|13559|13557.6|13556.3|13554.8|345
1593758400000|2020-07-03 06:40:00|13556.6|13555.3|13555.2|13553.1|13557.5|13555.9|13554.5|13552.8|401
1593758700000|2020-07-03 06:45:00|13555.3|13553.2|13556.2|13554.1|13556.5|13554.7|13554.5|13552.9|284
1593759000000|2020-07-03 06:50:00|13555.8|13554.5|13558.7|13557.4|13559.1|13557.6|13555.8|13554.2|249
1593759300000|2020-07-03 06:55:00|13559.1|13557|13557.6|13555.5|13559.1|13557.4|13556.1|13554.4|345
1593759600000|2020-07-03 07:00:00|13557.7|13555.6|13557.6|13556.3|13558.3|13556.7|13554.7|13553.1|441
1593759900000|2020-07-03 07:05:00|13557.7|13556.4|13558.4|13556.3|13560.5|13558.8|13557.3|13555.7|478
1593760200000|2020-07-03 07:10:00|13558.3|13556.2|13556.2|13554.1|13558.3|13556.3|13555.4|13553.9|409
1593760500000|2020-07-03 07:15:00|13555.7|13554.4|13555.6|13554.3|13558|13556.7|13554.1|13552.8|421
1593760800000|2020-07-03 07:20:00|13555.5|13554.2|13565.8|13564.5|13567.6|13566|13554.8|13553.5|482
1593761100000|2020-07-03 07:25:00|13565.7|13564.4|13562.7|13561.4|13566.9|13565.2|13562.3|13560.8|458
1593761400000|2020-07-03 07:30:00|13563.2|13561.1|13565.9|13564.6|13570.2|13568.1|13562.3|13560.2|690
1593761700000|2020-07-03 07:35:00|13566|13564.7|13567.2|13565.1|13569.9|13567.8|13561.5|13559.7|700
1593762000000|2020-07-03 07:40:00|13567.3|13565.2|13565.5|13563.4|13568.5|13566.4|13565.1|13563|616
1593762300000|2020-07-03 07:45:00|13565.4|13563.3|13563.6|13562.3|13567.4|13565.4|13563.2|13561.4|549
1593762600000|2020-07-03 07:50:00|13563.8|13561.7|13565|13562.9|13567.3|13565.5|13562.6|13560.5|515
1593762900000|2020-07-03 07:55:00|13565.1|13563|13559.2|13557.1|13565.6|13563.5|13558.7|13557.1|449
1593763200000|2020-07-03 08:00:00|13559|13556.9|13562.6|13560.5|13564.7|13563.3|13558.4|13556.6|503
1593763500000|2020-07-03 08:05:00|13562.7|13560.6|13561.6|13559.5|13564.1|13562.3|13561.1|13559.4|372
1593763800000|2020-07-03 08:10:00|13561.5|13559.4|13563.1|13561.8|13566.4|13564.7|13561.2|13559.4|503
1593764100000|2020-07-03 08:15:00|13563.5|13561.4|13562.9|13560.8|13565|13563.5|13560.5|13559.2|481
1593764400000|2020-07-03 08:20:00|13562.8|13560.7|13563|13560.9|13564.9|13563|13561|13558.9|421
1593764700000|2020-07-03 08:25:00|13563.1|13561|13564.8|13563.5|13566.4|13564.7|13562.2|13560.9|271
1593765000000|2020-07-03 08:30:00|13565.2|13563.9|13563.3|13562|13568.5|13566.7|13562.6|13560.8|491
1593765300000|2020-07-03 08:35:00|13563.4|13562.1|13564.6|13562.5|13565.3|13563.7|13561|13559.7|349
1593765600000|2020-07-03 08:40:00|13564.7|13562.6|13565.7|13564.4|13566.3|13564.4|13562.9|13561.2|316
1593765900000|2020-07-03 08:45:00|13565.6|13564.3|13565.4|13563.3|13567.9|13566.2|13564.4|13562.5|402
1593766200000|2020-07-03 08:50:00|13565.5|13563.4|13561.3|13560|13565.5|13563.5|13559.8|13558.1|571
1593766500000|2020-07-03 08:55:00|13561.9|13559.8|13565.5|13563.4|13565.5|13563.8|13561.4|13559.3|402
1593766800000|2020-07-03 09:00:00|13565.4|13563.3|13567.7|13565.6|13567.8|13566.1|13564.4|13563.1|373
1593767100000|2020-07-03 09:05:00|13567.8|13565.7|13566.8|13564.7|13569.7|13567.9|13566.1|13564.5|334
1593767400000|2020-07-03 09:10:00|13566.9|13564.8|13570.5|13569.2|13571.6|13569.8|13566.5|13564.8|349
1593767700000|2020-07-03 09:15:00|13570.3|13569|13571.3|13570|13572.7|13571|13569.2|13567.8|275
1593768000000|2020-07-03 09:20:00|13571.8|13569.7|13569.4|13568.1|13573.4|13571.7|13568.8|13567.3|308
1593768300000|2020-07-03 09:25:00|13569.3|13568|13574.3|13572.2|13574.5|13572.8|13568.4|13566.6|376
1593768600000|2020-07-03 09:30:00|13573.9|13572.6|13572.9|13571.6|13574.3|13572.7|13570.6|13569.2|521
1593768900000|2020-07-03 09:35:00|13573.1|13571.8|13573.8|13572.5|13574.3|13572.7|13571.6|13569.9|335
1593769200000|2020-07-03 09:40:00|13574|13572.7|13574.6|13573.3|13575.2|13573.4|13572.1|13570.4|362
1593769500000|2020-07-03 09:45:00|13574.7|13573.4|13575.6|13574.3|13576.3|13574.6|13573.5|13571.5|438
1593769800000|2020-07-03 09:50:00|13575.8|13574.5|13575.7|13573.6|13578.4|13576.6|13574.7|13573.3|387
1593770100000|2020-07-03 09:55:00|13575.6|13573.5|13572.9|13571.6|13575.6|13573.7|13572|13570.2|352
1593770400000|2020-07-03 10:00:00|13573|13571.7|13572.2|13570.9|13577.8|13576.2|13572.2|13570.4|459
1593770700000|2020-07-03 10:05:00|13572.1|13570.8|13574.2|13572.1|13574.8|13573.2|13572.1|13570.7|453
1593771000000|2020-07-03 10:10:00|13574.3|13572.2|13578.3|13576.2|13578.3|13576.2|13573.6|13571.8|453
1593771300000|2020-07-03 10:15:00|13578.6|13576.5|13577|13574.9|13578.8|13576.8|13573.1|13571.4|439
1593771600000|2020-07-03 10:20:00|13576.8|13575.5|13571.9|13570.6|13578.4|13576.4|13571.8|13569.9|422
1593771900000|2020-07-03 10:25:00|13572|13570.7|13567.5|13566.2|13572.6|13571.3|13566.2|13564.6|369
1593772200000|2020-07-03 10:30:00|13567.6|13566.3|13568.5|13566.4|13569.9|13567.8|13564.5|13563|549
1593772500000|2020-07-03 10:35:00|13568.4|13566.3|13571.3|13569.2|13571.3|13569.7|13568|13566.1|364
1593772800000|2020-07-03 10:40:00|13570.7|13569.4|13573|13571.7|13574.5|13572.8|13570.6|13569|396
1593773100000|2020-07-03 10:45:00|13572.9|13571.6|13571.8|13570.5|13574.1|13572.3|13567.9|13566.2|462
1593773400000|2020-07-03 10:50:00|13572.2|13570.1|13567.5|13565.4|13572.6|13570.9|13567.2|13565.4|447
1593773700000|2020-07-03 10:55:00|13567.6|13565.5|13562.7|13561.4|13568.2|13566.4|13562.5|13561|471
1593774000000|2020-07-03 11:00:00|13562.8|13561.5|13565.4|13564.1|13566|13564.6|13562.6|13561.2|536
1593774300000|2020-07-03 11:05:00|13565.5|13564.2|13561.8|13559.7|13566.3|13564.6|13560.8|13558.9|424
1593774600000|2020-07-03 11:10:00|13561.7|13559.6|13562.1|13560|13563.2|13561.6|13559.6|13558.1|277
1593774900000|2020-07-03 11:15:00|13562.2|13560.1|13564.4|13562.3|13565.4|13563.7|13560.9|13559.2|477
1593775200000|2020-07-03 11:20:00|13564.3|13562.2|13560.9|13558.8|13564.6|13562.8|13560.4|13558.8|473
1593775500000|2020-07-03 11:25:00|13561|13558.9|13566.9|13565.6|13568.8|13567.1|13560.4|13558.4|431
1593775800000|2020-07-03 11:30:00|13566.7|13565.4|13569.2|13567.9|13569.7|13568.1|13566.7|13565.4|387
1593776100000|2020-07-03 11:35:00|13569.3|13568|13569.8|13567.7|13571.8|13570.3|13568.2|13566.2|302
1593776400000|2020-07-03 11:40:00|13569.7|13568.4|13569.4|13567.3|13572.5|13571.2|13569|13567.2|386
1593776700000|2020-07-03 11:45:00|13569.1|13567.8|13571.4|13569.3|13571.9|13570.1|13569.1|13567.5|305
1593777000000|2020-07-03 11:50:00|13571.5|13569.4|13568.9|13567.6|13572.4|13570.3|13568.4|13566.7|358
1593777300000|2020-07-03 11:55:00|13568.8|13567.5|13570.3|13569|13572.5|13570.9|13567.2|13565.9|510
1593777600000|2020-07-03 12:00:00|13570.4|13569.1|13574.3|13572.2|13575.5|13573.9|13569.9|13568.2|509
1593777900000|2020-07-03 12:05:00|13574.2|13572.1|13572.5|13570.4|13574.9|13573.1|13572.1|13570.4|409
1593778200000|2020-07-03 12:10:00|13572.6|13570.5|13572.6|13570.5|13573.4|13571.9|13571.2|13569.8|240
1593778500000|2020-07-03 12:15:00|13572.5|13570.4|13570.5|13569.2|13575.2|13573.9|13570.4|13568.7|383
1593778800000|2020-07-03 12:20:00|13570.4|13569.1|13572.1|13570.8|13572.6|13571|13570.1|13568.4|293
1593779100000|2020-07-03 12:25:00|13572.3|13570.2|13571.8|13569.7|13572.6|13571.2|13571.1|13569.4|224
1593779400000|2020-07-03 12:30:00|13572.1|13570|13569.5|13567.4|13573.3|13571.7|13568.6|13566.8|363
1593779700000|2020-07-03 12:35:00|13569.3|13567.2|13570.4|13569.1|13571.9|13570.2|13568.6|13567.2|417
1593780000000|2020-07-03 12:40:00|13570.5|13569.2|13569.3|13567.2|13572.1|13570.5|13568.7|13567|289
1593780300000|2020-07-03 12:45:00|13569.4|13567.3|13569.4|13567.3|13569.7|13568|13567|13565.4|222
1593780600000|2020-07-03 12:50:00|13569.7|13567.6|13569.9|13567.8|13571|13569.4|13567.8|13565.7|360
1593780900000|2020-07-03 12:55:00|13569.8|13567.7|13570.9|13568.8|13571.1|13569.3|13568.1|13566.2|254
1593781200000|2020-07-03 13:00:00|13571|13568.9|13571.5|13569.4|13572.6|13571|13569.2|13567.4|339
1593781500000|2020-07-03 13:05:00|13571.7|13569.6|13571.9|13569.8|13573.4|13571.9|13569.1|13567.5|424
1593781800000|2020-07-03 13:10:00|13571.8|13569.7|13571.6|13569.5|13572.3|13570.5|13570.2|13568.6|307
1593782100000|2020-07-03 13:15:00|13571.5|13569.4|13566.6|13565.3|13571.5|13569.7|13565|13563.3|377
1593782400000|2020-07-03 13:20:00|13566.5|13565.2|13568.9|13566.8|13568.9|13567.1|13565.9|13564.2|288
1593782700000|2020-07-03 13:25:00|13568.8|13566.7|13570.6|13568.5|13571.8|13570.1|13568.5|13566.7|367
1593783000000|2020-07-03 13:30:00|13570.5|13568.4|13570.8|13568.7|13571.1|13569.4|13568.9|13567.2|440
1593783300000|2020-07-03 13:35:00|13570.9|13568.8|13569.4|13568.1|13571.8|13570.1|13569.1|13567.4|316
1593783600000|2020-07-03 13:40:00|13569.5|13568.2|13569.5|13567.4|13570.8|13568.9|13568.3|13566.8|291
1593783900000|2020-07-03 13:45:00|13569.4|13567.3|13566.4|13565.1|13569.6|13568|13566.4|13565.1|267
1593784200000|2020-07-03 13:50:00|13566.5|13565.2|13567.7|13565.6|13569.3|13567.5|13564.5|13562.8|320
1593784500000|2020-07-03 13:55:00|13567.2|13565.9|13566.7|13564.6|13569.2|13567.1|13566.2|13564.3|413
1593784800000|2020-07-03 14:00:00|13566.8|13564.7|13567.7|13565.6|13569.8|13567.7|13566.8|13564.7|348
1593785100000|2020-07-03 14:05:00|13567.6|13565.5|13569.8|13568.5|13570.4|13568.6|13566.9|13564.8|369
1593785400000|2020-07-03 14:10:00|13569.7|13568.4|13568.5|13567.2|13570.9|13569.2|13568.4|13566.6|310
1593785700000|2020-07-03 14:15:00|13568.8|13566.7|13569.7|13567.6|13570.6|13569|13567.1|13565.2|355
1593786000000|2020-07-03 14:20:00|13569.6|13567.5|13570.1|13568.8|13571.4|13569.8|13569.1|13567.4|343
1593786300000|2020-07-03 14:25:00|13570.4|13568.3|13572.1|13570.8|13572.3|13570.8|13570|13568.2|400
1593786600000|2020-07-03 14:30:00|13572|13570.7|13579.2|13577.1|13580.2|13578.2|13571.8|13570.3|611
1593786900000|2020-07-03 14:35:00|13579|13576.9|13577.7|13575.6|13582.9|13580.8|13576.5|13574.6|643
1593787200000|2020-07-03 14:40:00|13577.6|13575.5|13576.9|13575.6|13577.7|13576.3|13574.4|13572.7|473
1593787500000|2020-07-03 14:45:00|13577|13575.7|13576.3|13574.2|13579|13576.9|13574.9|13572.8|434
1593787800000|2020-07-03 14:50:00|13576.2|13574.1|13575.1|13573|13577.2|13575.5|13574|13571.9|436
1593788100000|2020-07-03 14:55:00|13575|13572.9|13578|13576.7|13579.8|13578.2|13574.5|13572.4|536
1593788400000|2020-07-03 15:00:00|13578.1|13576.8|13576.9|13574.8|13580.1|13578.3|13576.4|13574.5|434
1593788700000|2020-07-03 15:05:00|13577|13574.9|13577.5|13575.4|13578.2|13576.7|13576|13574.3|255
1593789000000|2020-07-03 15:10:00|13577.4|13575.3|13574.9|13572.8|13577.4|13575.9|13573.3|13571.2|206
1593789300000|2020-07-03 15:15:00|13575|13572.9|13577|13574.9|13577.7|13575.6|13571.4|13569.9|332
1593789600000|2020-07-03 15:20:00|13577.1|13575|13579.1|13577|13580.1|13578.1|13576.7|13574.8|262
1593789900000|2020-07-03 15:25:00|13579.2|13577.1|13574.3|13572.2|13580.2|13578.4|13574|13571.9|289
1593790200000|2020-07-03 15:30:00|13574.2|13572.1|13573.6|13571.5|13576|13573.9|13573.3|13571.2|261
1593790500000|2020-07-03 15:35:00|13573.3|13572|13572.1|13570|13575.3|13573.2|13572|13569.9|366
1593790800000|2020-07-03 15:40:00|13572|13569.9|13570.4|13568.3|13572.5|13570.5|13568.9|13567.2|299
1593791100000|2020-07-03 15:45:00|13570.2|13568.1|13569.2|13567.1|13571.3|13569.2|13568.8|13567|313
1593791400000|2020-07-03 15:50:00|13569.3|13567.2|13569.5|13567.4|13570.2|13568.4|13568.8|13567|165
1593791700000|2020-07-03 15:55:00|13569.6|13567.5|13564.9|13562.8|13570.1|13568.3|13564.2|13562.6|328
1593792000000|2020-07-03 16:00:00|13565|13562.9|13565.4|13563.3|13567.1|13565.5|13562.7|13560.6|489
1593792300000|2020-07-03 16:05:00|13565.3|13563.2|13563|13560.9|13565.4|13563.3|13562.1|13560.5|278
1593792600000|2020-07-03 16:10:00|13563.1|13561|13566.1|13564|13566.9|13565.2|13563.1|13561|312
1593792900000|2020-07-03 16:15:00|13566.5|13564.4|13565.6|13563.5|13566.8|13564.7|13564.9|13562.9|287
1593793200000|2020-07-03 16:20:00|13565.5|13563.4|13564.4|13562.3|13566.1|13564|13563.8|13561.7|251
1593793500000|2020-07-03 16:25:00|13564.5|13562.4|13566.7|13564.6|13566.8|13564.7|13563.3|13561.2|394
1593793800000|2020-07-03 16:30:00|13566.9|13564.8|13565.2|13563.1|13567.6|13565.7|13564.7|13563|182
1593794100000|2020-07-03 16:35:00|13565.1|13563|13565.6|13563.5|13567.7|13565.6|13564.4|13562.4|158
1593794400000|2020-07-03 16:40:00|13565.7|13563.6|13563|13560.9|13565.7|13563.6|13561.9|13560.1|229
1593794700000|2020-07-03 16:45:00|13563.3|13561.2|13562.4|13560.3|13563.4|13561.3|13561.4|13559.7|221
1593795000000|2020-07-03 16:50:00|13562.3|13560.2|13560.4|13558.3|13562.7|13561.1|13559.5|13557.8|134
1593795300000|2020-07-03 16:55:00|13560.5|13558.4|13561.4|13559.3|13562.1|13560|13559.9|13558.2|264
1593795600000|2020-07-03 17:00:00|13561.7|13559.6|13563.2|13560.8|13563.9|13561.8|13561.3|13559.2|466
1593795900000|2020-07-03 17:05:00|13563.1|13560.7|13565.6|13561.6|13566.2|13562.5|13562.9|13560.1|339
1593796200000|2020-07-03 17:10:00|13565.7|13561.5|13565.8|13562.5|13569.2|13565.8|13565.2|13561.5|755
1593796500000|2020-07-03 17:15:00|13565.6|13562.7|13566.1|13562.2|13566.7|13563|13564.8|13561|303
1593796800000|2020-07-03 17:20:00|13566.2|13562.3|13566.8|13562.8|13567.7|13564|13564.9|13561.9|279
1593797100000|2020-07-03 17:25:00|13566.3|13563|13565.4|13562|13566.9|13563.5|13564.7|13560.9|348
1593797400000|2020-07-03 17:30:00|13565.3|13561.8|13565.8|13560.9|13566.9|13563.8|13564.1|13560.3|415
1593797700000|2020-07-03 17:35:00|13565.6|13560.8|13564.8|13560.9|13566.4|13563.3|13564.7|13560.1|593
1593798000000|2020-07-03 17:40:00|13564.7|13561.1|13565.8|13561.8|13566.9|13564|13564|13559.5|624
1593798300000|2020-07-03 17:45:00|13566|13561.6|13565.5|13561|13566.6|13562.5|13564.3|13559.9|526
1593798600000|2020-07-03 17:50:00|13565.4|13560.9|13565|13559.6|13567.2|13562.6|13564.8|13559.6|605
1593798900000|2020-07-03 17:55:00|13565.1|13559.9|13567.2|13563.2|13567.9|13564.1|13564.9|13559.8|696
1593799200000|2020-07-03 18:00:00|13567.1|13563.1|13564.6|13560.7|13567.2|13563.7|13562.7|13558.2|861
1593799500000|2020-07-03 18:05:00|13564.5|13561|13563|13560.6|13565.2|13562|13562.2|13559|475
1593799800000|2020-07-03 18:10:00|13563.1|13560.7|13563.5|13561.4|13565.5|13561.6|13561.9|13558.9|559
1593800100000|2020-07-03 18:15:00|13563.6|13561.5|13565.8|13563.7|13566.3|13564.2|13563.4|13560.7|269
1593800400000|2020-07-03 18:20:00|13565.9|13563.8|13564.8|13562.7|13566|13563.9|13564.2|13562.1|522
1593800700000|2020-07-03 18:25:00|13564.9|13562.8|13564.4|13562.3|13565|13562.9|13564.1|13562|154
1593801000000|2020-07-03 18:30:00|13564.3|13562.2|13570.4|13567.1|13577.3|13570.3|13563.5|13561.4|635
1593801300000|2020-07-03 18:35:00|13570.2|13567.3|13569|13566.2|13571|13567.6|13567.9|13565.3|597
1593801600000|2020-07-03 18:40:00|13568.8|13566.3|13568.3|13565.6|13569.4|13567.1|13568.1|13565.4|461
1593801900000|2020-07-03 18:45:00|13568.2|13565.5|13568.8|13566.7|13569.4|13567.3|13567.2|13564.9|379
1593802200000|2020-07-03 18:50:00|13568.7|13566.6|13562.8|13559.5|13569.1|13566.8|13562.1|13558.5|770
1593802500000|2020-07-03 18:55:00|13562.9|13559.7|13558.6|13555.1|13563.5|13559.9|13558.3|13554.3|782
1593802800000|2020-07-03 19:00:00|13558.7|13555|13554.2|13552.1|13559.1|13555.7|13554.2|13552.1|508
1593803100000|2020-07-03 19:05:00|13554|13551.9|13554.9|13552.8|13555.5|13553.1|13553.5|13551.2|705
1593803400000|2020-07-03 19:10:00|13555.2|13553.1|13554.6|13552.5|13555.3|13553.2|13554.3|13552.2|532
1593803700000|2020-07-03 19:15:00|13554.5|13552.4|13554.2|13552.1|13554.9|13552.7|13554.2|13552.1|311
1593804000000|2020-07-03 19:20:00|13554.1|13552|13553.9|13551.1|13555.4|13553.3|13552.8|13550.7|320
1593804300000|2020-07-03 19:25:00|13554.1|13551.8|13554.4|13552.1|13555.2|13553.1|13552.8|13550.5|322
1593804600000|2020-07-03 19:30:00|13554.3|13552.2|13554.9|13552.5|13555|13552.8|13554.1|13551.5|287
1593804900000|2020-07-03 19:35:00|13555|13552.4|13554.5|13551.7|13555.2|13552.9|13554|13551.5|368
1593805200000|2020-07-03 19:40:00|13554.4|13551.8|13553.4|13551.3|13554.9|13552.2|13552.9|13550.8|166
1593805500000|2020-07-03 19:45:00|13553.3|13551.2|13554.5|13551.8|13554.9|13552.5|13553|13550.8|288
1593805800000|2020-07-03 19:50:00|13554.6|13551.7|13555.1|13553|13555.1|13553|13552.7|13550.4|324
1593806100000|2020-07-03 19:55:00|13555|13552.9|13554.5|13551.5|13555.1|13553|13553.5|13551.2|429
1593806400000|2020-07-03 20:00:00|13554.4|13551.4|13555.8|13553.7|13556.7|13554.6|13551.7|13550.4|326
1593806700000|2020-07-03 20:05:00|13555.4|13553.3|13556.6|13554.5|13558.7|13555.8|13554.9|13552.4|357
1593807000000|2020-07-03 20:10:00|13557.2|13555.1|13555.8|13553.7|13557.2|13555.1|13553.6|13551.5|320
1593807300000|2020-07-03 20:15:00|13555.7|13553.6|13557.1|13555|13557.1|13555|13554.9|13552.2|288
1593807600000|2020-07-03 20:20:00|13557.2|13555.1|13555.8|13553.7|13557.6|13555.1|13554.7|13551.3|248
1593807900000|2020-07-03 20:25:00|13555.6|13553.5|13554.1|13552|13557|13554.9|13552.6|13549|433
1593808200000|2020-07-03 20:30:00|13554|13551.9|13550.5|13548.4|13556|13553.9|13548.9|13546.4|458
1593808500000|2020-07-03 20:35:00|13550.3|13548.2|13548.6|13546.5|13550.6|13548.5|13545.8|13542.7|382
1593808800000|2020-07-03 20:40:00|13549.8|13547.7|13552.2|13550.1|13555.3|13553|13547.7|13544.4|377
1593809100000|2020-07-03 20:45:00|13551.5|13549.4|13552.6|13546.3|13555.5|13550.2|13550|13543|309
1593809400000|2020-07-03 20:50:00|13552.5|13546.2|13552.7|13545.7|13554|13547|13550.8|13543.8|266
1593809700000|2020-07-03 20:55:00|13552.6|13545.6|13553.4|13546.4|13553.8|13546.8|13549.1|13542.1|195
1593734400000|2020-07-03 00:00:00|13572.2|13570.1|13571.3|13569.2|13574.3|13572.2|13569.2|13567.3|491
1593734700000|2020-07-03 00:05:00|13571.2|13569.1|13570|13567.9|13573.8|13571.7|13569.4|13567.3|366
1593735000000|2020-07-03 00:10:00|13569.9|13567.8|13569.6|13568.3|13571.2|13569.4|13569|13567.3|281
1593735300000|2020-07-03 00:15:00|13570.4|13568.9|13568.1|13566|13571.6|13570.2|13567.9|13565.8|237
1593735600000|2020-07-03 00:20:00|13567.9|13565.8|13571.7|13569.6|13572.1|13570.8|13567.5|13565.7|278
1593735900000|2020-07-03 00:25:00|13571.6|13569.5|13569.8|13567.7|13571.9|13570.1|13569.8|13567.7|218
1593736200000|2020-07-03 00:30:00|13569.9|13567.8|13572.3|13570.2|13572.6|13570.5|13568.5|13566.4|227
1593736500000|2020-07-03 00:35:00|13572.4|13570.3|13572.3|13571|13572.8|13571.1|13571.2|13569.1|223
1593736800000|2020-07-03 00:40:00|13572.7|13570.6|13571.5|13569.4|13572.8|13570.7|13570.9|13568.8|249
1593737100000|2020-07-03 00:45:00|13571.7|13569.6|13576|13573.9|13576.4|13574.3|13571.7|13569.6|256
1593737400000|2020-07-03 00:50:00|13576.3|13574.2|13573.8|13571.7|13576.5|13574.4|13572.9|13570.8|274
1593737700000|2020-07-03 00:55:00|13573.6|13571.5|13570.3|13568.2|13574.1|13572|13568.6|13566.8|357
1593738000000|2020-07-03 01:00:00|13570.2|13568.1|13573.1|13571|13573.8|13571.7|13569.9|13567.8|421
1593738300000|2020-07-03 01:05:00|13572.8|13570.7|13569.9|13567.8|13573.2|13571.1|13569.6|13567.5|277
1593738600000|2020-07-03 01:10:00|13570|13567.9|13568.9|13566.8|13570|13567.9|13567.9|13565.8|241
1593738900000|2020-07-03 01:15:00|13568.8|13566.7|13562.8|13560.7|13568.9|13566.8|13561.3|13559.2|478
1593739200000|2020-07-03 01:20:00|13562.9|13560.8|13561.7|13559.6|13563.6|13561.5|13561|13558.9|275
1593739500000|2020-07-03 01:25:00|13561.6|13559.5|13561.5|13559.4|13561.9|13559.8|13559.4|13557.3|267
1593739800000|2020-07-03 01:30:00|13561.7|13559.6|13560|13557.9|13563.3|13561.2|13558.5|13556.4|500
1593740100000|2020-07-03 01:35:00|13560.1|13558|13562.5|13560.4|13563.7|13561.6|13558.9|13556.8|382
1593740400000|2020-07-03 01:40:00|13562.4|13560.3|13567.1|13565|13568.5|13566.4|13561.5|13559.4|358
1593740700000|2020-07-03 01:45:00|13567|13564.9|13565|13562.9|13567.2|13565.1|13563.1|13561|404
1593741000000|2020-07-03 01:50:00|13564.9|13562.8|13565.9|13563.8|13566.3|13564.2|13562.7|13560.7|478
1593741300000|2020-07-03 01:55:00|13565.8|13563.7|13568.5|13566.4|13568.8|13566.7|13564.3|13562.2|406
1593741600000|2020-07-03 02:00:00|13568.6|13566.5|13568.3|13566.2|13571.6|13570|13567.5|13565.9|486
1593741900000|2020-07-03 02:05:00|13568.1|13566|13565|13562.9|13568.2|13566.1|13564.2|13562.4|341
1593742200000|2020-07-03 02:10:00|13565.2|13563.1|13566.8|13564.7|13568.3|13566.6|13564.8|13562.9|430
1593742500000|2020-07-03 02:15:00|13566.9|13564.8|13567.1|13565|13567.4|13565.3|13565.5|13563.4|273
1593742800000|2020-07-03 02:20:00|13567|13564.9|13567.1|13565|13568.3|13566.4|13565.8|13563.7|291
1593743100000|2020-07-03 02:25:00|13567.2|13565.1|13563.7|13561.6|13567.8|13565.8|13562.2|13560.2|407
1593743400000|2020-07-03 02:30:00|13563.6|13561.5|13563.5|13561.4|13566.2|13564.3|13560.9|13558.9|453
1593743700000|2020-07-03 02:35:00|13563.6|13561.5|13562.5|13560.4|13563.9|13562.1|13561.8|13559.7|350
1593744000000|2020-07-03 02:40:00|13562.6|13560.5|13561.6|13559.5|13562.8|13560.7|13560.2|13558.1|319
1593744300000|2020-07-03 02:45:00|13561.3|13559.2|13562.3|13560.2|13563.4|13561.3|13560.6|13558.8|216
1593744600000|2020-07-03 02:50:00|13562|13560.7|13562.2|13560.1|13562.5|13560.8|13560.7|13558.6|265
1593744900000|2020-07-03 02:55:00|13562|13559.9|13563.9|13561.8|13565.2|13563.1|13562|13559.9|360
1593745200000|2020-07-03 03:00:00|13563.5|13561.4|13563.3|13561.2|13564.4|13562.6|13562.1|13560|353
1593745500000|2020-07-03 03:05:00|13563.4|13561.3|13562.1|13560|13564|13561.9|13561.2|13559.4|246
1593745800000|2020-07-03 03:10:00|13562|13559.9|13564.7|13562.6|13566.1|13564|13561.2|13559.5|289
1593746100000|2020-07-03 03:15:00|13564.8|13562.7|13564.9|13562.8|13565.3|13563.2|13563.2|13561.6|220
1593746400000|2020-07-03 03:20:00|13564.7|13562.6|13564.3|13562.2|13564.7|13563.1|13562.9|13561.2|247
1593746700000|2020-07-03 03:25:00|13564.4|13562.3|13562.9|13560.8|13565|13562.9|13562.4|13560.3|287
1593747000000|2020-07-03 03:30:00|13562.7|13560.6|13562.6|13560.5|13563.6|13561.5|13561.7|13559.6|202
1593747300000|2020-07-03 03:35:00|13562.7|13560.6|13562.1|13560|13562.9|13560.8|13561|13559.4|301
1593747600000|2020-07-03 03:40:00|13561.9|13559.8|13561.3|13559.2|13563.3|13561.6|13561.1|13559.2|211
1593747900000|2020-07-03 03:45:00|13561.4|13559.3|13561.6|13559.5|13562.7|13560.6|13561.1|13559.2|213
1593748200000|2020-07-03 03:50:00|13561.3|13559.2|13560.2|13558.9|13561.7|13559.9|13559.7|13557.7|242
1593748500000|2020-07-03 03:55:00|13560.6|13558.5|13560.7|13559.4|13561.6|13559.9|13559.5|13557.9|297
1593748800000|2020-07-03 04:00:00|13561.3|13559.2|13561.9|13560.6|13563.9|13561.8|13560.4|13558.5|288
1593749100000|2020-07-03 04:05:00|13561.8|13560.5|13563.1|13561|13563.7|13562.2|13561.8|13560|267
1593749400000|2020-07-03 04:10:00|13563|13560.9|13564.2|13562.1|13565.3|13563.5|13563|13560.9|319
1593749700000|2020-07-03 04:15:00|13563.8|13562.5|13564.9|13562.8|13566.8|13565.3|13563.8|13562.5|346
1593750000000|2020-07-03 04:20:00|13564.8|13562.7|13565.2|13563.1|13565.6|13563.5|13563.9|13561.8|283
1593750300000|2020-07-03 04:25:00|13565.6|13563.5|13566.8|13565.5|13567.2|13565.5|13564.6|13562.8|303
1593750600000|2020-07-03 04:30:00|13567.6|13565.6|13567.2|13565.1|13568|13566|13565.7|13563.7|240
1593750900000|2020-07-03 04:35:00|13567.1|13565|13566.1|13564|13568|13566.3|13565.7|13563.6|197
1593751200000|2020-07-03 04:40:00|13566|13563.9|13567.6|13566.3|13568.3|13566.5|13564.8|13562.9|150
1593751500000|2020-07-03 04:45:00|13567.7|13566.4|13566.6|13564.5|13568|13566.4|13565.6|13564|187
1593751800000|2020-07-03 04:50:00|13566.7|13564.6|13564.8|13563.5|13567.1|13565|13564|13562.3|202
1593752100000|2020-07-03 04:55:00|13564.7|13563.4|13567.1|13565|13567.1|13565|13563.8|13562.1|256
1593752400000|2020-07-03 05:00:00|13567.3|13565.2|13567.2|13565.1|13568.3|13566.7|13566.3|13564.2|240
1593752700000|2020-07-03 05:05:00|13567.1|13565|13568.9|13566.8|13569.2|13567.1|13566.5|13564.6|224
1593753000000|2020-07-03 05:10:00|13569|13566.9|13568.2|13566.1|13569.1|13567.5|13567.5|13565.8|163
1593753300000|2020-07-03 05:15:00|13568.1|13566|13567|13565.7|13568.4|13566.5|13566.8|13565.3|194
1593753600000|2020-07-03 05:20:00|13567.1|13565.8|13567.3|13565.2|13568.1|13566.5|13566.8|13565.1|250
1593753900000|2020-07-03 05:25:00|13567.2|13565.1|13567|13564.9|13567.4|13565.7|13566.4|13564.5|159
1593754200000|2020-07-03 05:30:00|13567.1|13565|13565.1|13563.8|13567.1|13565|13564.9|13563.3|301
1593754500000|2020-07-03 05:35:00|13565|13563.7|13568.2|13566.1|13568.9|13567.2|13564.8|13563.2|413
1593754800000|2020-07-03 05:40:00|13568.1|13566|13565.7|13564.4|13568.9|13567.1|13565.6|13564.3|263
1593755100000|2020-07-03 05:45:00|13565.6|13564.3|13567|13564.9|13567.2|13565.1|13564.8|13563.2|235
1593755400000|2020-07-03 05:50:00|13567.2|13565.1|13564.7|13562.6|13567.2|13565.1|13563.7|13561.6|379
1593755700000|2020-07-03 05:55:00|13564.6|13562.5|13565.2|13563.1|13567.2|13565.1|13564|13562.1|413
1593756000000|2020-07-03 06:00:00|13565.3|13563.2|13566.3|13564.2|13566.4|13564.3|13563.9|13562.1|418
1593756300000|2020-07-03 06:05:00|13566.1|13564|13561.3|13560|13566.1|13564.3|13561|13559|330
1593756600000|2020-07-03 06:10:00|13561.4|13560.1|13559.6|13557.5|13564.4|13562.3|13559.5|13557.4|283
1593756900000|2020-07-03 06:15:00|13559.8|13557.7|13557.3|13555.2|13560.5|13558.4|13556.1|13554|436
1593757200000|2020-07-03 06:20:00|13557.1|13555|13558.9|13556.8|13560|13558.1|13556.5|13554.5|435
1593757500000|2020-07-03 06:25:00|13558.8|13556.7|13555.4|13553.3|13559.3|13557.2|13554.3|13552.8|284
1593757800000|2020-07-03 06:30:00|13555.5|13554.2|13558.9|13556.8|13559.2|13557.6|13554.8|13553.1|391
1593758100000|2020-07-03 06:35:00|13559|13556.9|13556.5|13555.2|13559|13557.6|13556.3|13554.8|345
1593758400000|2020-07-03 06:40:00|13556.6|13555.3|13555.2|13553.1|13557.5|13555.9|13554.5|13552.8|401
1593758700000|2020-07-03 06:45:00|13555.3|13553.2|13556.2|13554.1|13556.5|13554.7|13554.5|13552.9|284
1593759000000|2020-07-03 06:50:00|13555.8|13554.5|13558.7|13557.4|13559.1|13557.6|13555.8|13554.2|249
1593759300000|2020-07-03 06:55:00|13559.1|13557|13557.6|13555.5|13559.1|13557.4|13556.1|13554.4|345
1593759600000|2020-07-03 07:00:00|13557.7|13555.6|13557.6|13556.3|13558.3|13556.7|13554.7|13553.1|441
1593759900000|2020-07-03 07:05:00|13557.7|13556.4|13558.4|13556.3|13560.5|13558.8|13557.3|13555.7|478
1593760200000|2020-07-03 07:10:00|13558.3|13556.2|13556.2|13554.1|13558.3|13556.3|13555.4|13553.9|409
1593760500000|2020-07-03 07:15:00|13555.7|13554.4|13555.6|13554.3|13558|13556.7|13554.1|13552.8|421
1593760800000|2020-07-03 07:20:00|13555.5|13554.2|13565.8|13564.5|13567.6|13566|13554.8|13553.5|482
1593761100000|2020-07-03 07:25:00|13565.7|13564.4|13562.7|13561.4|13566.9|13565.2|13562.3|13560.8|458
1593761400000|2020-07-03 07:30:00|13563.2|13561.1|13565.9|13564.6|13570.2|13568.1|13562.3|13560.2|690
1593761700000|2020-07-03 07:35:00|13566|13564.7|13567.2|13565.1|13569.9|13567.8|13561.5|13559.7|700
1593762000000|2020-07-03 07:40:00|13567.3|13565.2|13565.5|13563.4|13568.5|13566.4|13565.1|13563|616
1593762300000|2020-07-03 07:45:00|13565.4|13563.3|13563.6|13562.3|13567.4|13565.4|13563.2|13561.4|549
1593762600000|2020-07-03 07:50:00|13563.8|13561.7|13565|13562.9|13567.3|13565.5|13562.6|13560.5|515
1593762900000|2020-07-03 07:55:00|13565.1|13563|13559.2|13557.1|13565.6|13563.5|13558.7|13557.1|449
1593763200000|2020-07-03 08:00:00|13559|13556.9|13562.6|13560.5|13564.7|13563.3|13558.4|13556.6|503
1593763500000|2020-07-03 08:05:00|13562.7|13560.6|13561.6|13559.5|13564.1|13562.3|13561.1|13559.4|372
1593763800000|2020-07-03 08:10:00|13561.5|13559.4|13563.1|13561.8|13566.4|13564.7|13561.2|13559.4|503
1593764100000|2020-07-03 08:15:00|13563.5|13561.4|13562.9|13560.8|13565|13563.5|13560.5|13559.2|481
1593764400000|2020-07-03 08:20:00|13562.8|13560.7|13563|13560.9|13564.9|13563|13561|13558.9|421
1593764700000|2020-07-03 08:25:00|13563.1|13561|13564.8|13563.5|13566.4|13564.7|13562.2|13560.9|271
1593765000000|2020-07-03 08:30:00|13565.2|13563.9|13563.3|13562|13568.5|13566.7|13562.6|13560.8|491
1593765300000|2020-07-03 08:35:00|13563.4|13562.1|13564.6|13562.5|13565.3|13563.7|13561|13559.7|349
1593765600000|2020-07-03 08:40:00|13564.7|13562.6|13565.7|13564.4|13566.3|13564.4|13562.9|13561.2|316
1593765900000|2020-07-03 08:45:00|13565.6|13564.3|13565.4|13563.3|13567.9|13566.2|13564.4|13562.5|402
1593766200000|2020-07-03 08:50:00|13565.5|13563.4|13561.3|13560|13565.5|13563.5|13559.8|13558.1|571
1593766500000|2020-07-03 08:55:00|13561.9|13559.8|13565.5|13563.4|13565.5|13563.8|13561.4|13559.3|402
1593766800000|2020-07-03 09:00:00|13565.4|13563.3|13567.7|13565.6|13567.8|13566.1|13564.4|13563.1|373
1593767100000|2020-07-03 09:05:00|13567.8|13565.7|13566.8|13564.7|13569.7|13567.9|13566.1|13564.5|334
1593767400000|2020-07-03 09:10:00|13566.9|13564.8|13570.5|13569.2|13571.6|13569.8|13566.5|13564.8|349
1593767700000|2020-07-03 09:15:00|13570.3|13569|13571.3|13570|13572.7|13571|13569.2|13567.8|275
1593768000000|2020-07-03 09:20:00|13571.8|13569.7|13569.4|13568.1|13573.4|13571.7|13568.8|13567.3|308
1593768300000|2020-07-03 09:25:00|13569.3|13568|13574.3|13572.2|13574.5|13572.8|13568.4|13566.6|376
1593768600000|2020-07-03 09:30:00|13573.9|13572.6|13572.9|13571.6|13574.3|13572.7|13570.6|13569.2|521
1593768900000|2020-07-03 09:35:00|13573.1|13571.8|13573.8|13572.5|13574.3|13572.7|13571.6|13569.9|335
1593769200000|2020-07-03 09:40:00|13574|13572.7|13574.6|13573.3|13575.2|13573.4|13572.1|13570.4|362
1593769500000|2020-07-03 09:45:00|13574.7|13573.4|13575.6|13574.3|13576.3|13574.6|13573.5|13571.5|438
1593769800000|2020-07-03 09:50:00|13575.8|13574.5|13575.7|13573.6|13578.4|13576.6|13574.7|13573.3|387
1593770100000|2020-07-03 09:55:00|13575.6|13573.5|13572.9|13571.6|13575.6|13573.7|13572|13570.2|352
1593770400000|2020-07-03 10:00:00|13573|13571.7|13572.2|13570.9|13577.8|13576.2|13572.2|13570.4|459
1593770700000|2020-07-03 10:05:00|13572.1|13570.8|13574.2|13572.1|13574.8|13573.2|13572.1|13570.7|453
1593771000000|2020-07-03 10:10:00|13574.3|13572.2|13578.3|13576.2|13578.3|13576.2|13573.6|13571.8|453
1593771300000|2020-07-03 10:15:00|13578.6|13576.5|13577|13574.9|13578.8|13576.8|13573.1|13571.4|439
1593771600000|2020-07-03 10:20:00|13576.8|13575.5|13571.9|13570.6|13578.4|13576.4|13571.8|13569.9|422
1593771900000|2020-07-03 10:25:00|13572|13570.7|13567.5|13566.2|13572.6|13571.3|13566.2|13564.6|369
1593772200000|2020-07-03 10:30:00|13567.6|13566.3|13568.5|13566.4|13569.9|13567.8|13564.5|13563|549
1593772500000|2020-07-03 10:35:00|13568.4|13566.3|13571.3|13569.2|13571.3|13569.7|13568|13566.1|364
1593772800000|2020-07-03 10:40:00|13570.7|13569.4|13573|13571.7|13574.5|13572.8|13570.6|13569|396
1593773100000|2020-07-03 10:45:00|13572.9|13571.6|13571.8|13570.5|13574.1|13572.3|13567.9|13566.2|462
1593773400000|2020-07-03 10:50:00|13572.2|13570.1|13567.5|13565.4|13572.6|13570.9|13567.2|13565.4|447
1593773700000|2020-07-03 10:55:00|13567.6|13565.5|13562.7|13561.4|13568.2|13566.4|13562.5|13561|471
1593774000000|2020-07-03 11:00:00|13562.8|13561.5|13565.4|13564.1|13566|13564.6|13562.6|13561.2|536
1593774300000|2020-07-03 11:05:00|13565.5|13564.2|13561.8|13559.7|13566.3|13564.6|13560.8|13558.9|424
1593774600000|2020-07-03 11:10:00|13561.7|13559.6|13562.1|13560|13563.2|13561.6|13559.6|13558.1|277
1593774900000|2020-07-03 11:15:00|13562.2|13560.1|13564.4|13562.3|13565.4|13563.7|13560.9|13559.2|477
1593775200000|2020-07-03 11:20:00|13564.3|13562.2|13560.9|13558.8|13564.6|13562.8|13560.4|13558.8|473
1593775500000|2020-07-03 11:25:00|13561|13558.9|13566.9|13565.6|13568.8|13567.1|13560.4|13558.4|431
1593775800000|2020-07-03 11:30:00|13566.7|13565.4|13569.2|13567.9|13569.7|13568.1|13566.7|13565.4|387
1593776100000|2020-07-03 11:35:00|13569.3|13568|13569.8|13567.7|13571.8|13570.3|13568.2|13566.2|302
1593776400000|2020-07-03 11:40:00|13569.7|13568.4|13569.4|13567.3|13572.5|13571.2|13569|13567.2|386
1593776700000|2020-07-03 11:45:00|13569.1|13567.8|13571.4|13569.3|13571.9|13570.1|13569.1|13567.5|305
1593777000000|2020-07-03 11:50:00|13571.5|13569.4|13568.9|13567.6|13572.4|13570.3|13568.4|13566.7|358
1593777300000|2020-07-03 11:55:00|13568.8|13567.5|13570.3|13569|13572.5|13570.9|13567.2|13565.9|510
1593777600000|2020-07-03 12:00:00|13570.4|13569.1|13574.3|13572.2|13575.5|13573.9|13569.9|13568.2|509
1593777900000|2020-07-03 12:05:00|13574.2|13572.1|13572.5|13570.4|13574.9|13573.1|13572.1|13570.4|409
1593778200000|2020-07-03 12:10:00|13572.6|13570.5|13572.6|13570.5|13573.4|13571.9|13571.2|13569.8|240
1593778500000|2020-07-03 12:15:00|13572.5|13570.4|13570.5|13569.2|13575.2|13573.9|13570.4|13568.7|383
1593778800000|2020-07-03 12:20:00|13570.4|13569.1|13572.1|13570.8|13572.6|13571|13570.1|13568.4|293
1593779100000|2020-07-03 12:25:00|13572.3|13570.2|13571.8|13569.7|13572.6|13571.2|13571.1|13569.4|224
1593779400000|2020-07-03 12:30:00|13572.1|13570|13569.5|13567.4|13573.3|13571.7|13568.6|13566.8|363
1593779700000|2020-07-03 12:35:00|13569.3|13567.2|13570.4|13569.1|13571.9|13570.2|13568.6|13567.2|417
1593780000000|2020-07-03 12:40:00|13570.5|13569.2|13569.3|13567.2|13572.1|13570.5|13568.7|13567|289
1593780300000|2020-07-03 12:45:00|13569.4|13567.3|13569.4|13567.3|13569.7|13568|13567|13565.4|222
1593780600000|2020-07-03 12:50:00|13569.7|13567.6|13569.9|13567.8|13571|13569.4|13567.8|13565.7|360
1593780900000|2020-07-03 12:55:00|13569.8|13567.7|13570.9|13568.8|13571.1|13569.3|13568.1|13566.2|254
1593781200000|2020-07-03 13:00:00|13571|13568.9|13571.5|13569.4|13572.6|13571|13569.2|13567.4|339
1593781500000|2020-07-03 13:05:00|13571.7|13569.6|13571.9|13569.8|13573.4|13571.9|13569.1|13567.5|424
1593781800000|2020-07-03 13:10:00|13571.8|13569.7|13571.6|13569.5|13572.3|13570.5|13570.2|13568.6|307
1593782100000|2020-07-03 13:15:00|13571.5|13569.4|13566.6|13565.3|13571.5|13569.7|13565|13563.3|377
1593782400000|2020-07-03 13:20:00|13566.5|13565.2|13568.9|13566.8|13568.9|13567.1|13565.9|13564.2|288
1593782700000|2020-07-03 13:25:00|13568.8|13566.7|13570.6|13568.5|13571.8|13570.1|13568.5|13566.7|367
1593783000000|2020-07-03 13:30:00|13570.5|13568.4|13570.8|13568.7|13571.1|13569.4|13568.9|13567.2|440
1593783300000|2020-07-03 13:35:00|13570.9|13568.8|13569.4|13568.1|13571.8|13570.1|13569.1|13567.4|316
1593783600000|2020-07-03 13:40:00|13569.5|13568.2|13569.5|13567.4|13570.8|13568.9|13568.3|13566.8|291
1593783900000|2020-07-03 13:45:00|13569.4|13567.3|13566.4|13565.1|13569.6|13568|13566.4|13565.1|267
1593784200000|2020-07-03 13:50:00|13566.5|13565.2|13567.7|13565.6|13569.3|13567.5|13564.5|13562.8|320
1593784500000|2020-07-03 13:55:00|13567.2|13565.9|13566.7|13564.6|13569.2|13567.1|13566.2|13564.3|413
1593784800000|2020-07-03 14:00:00|13566.8|13564.7|13567.7|13565.6|13569.8|13567.7|13566.8|13564.7|348
1593785100000|2020-07-03 14:05:00|13567.6|13565.5|13569.8|13568.5|13570.4|13568.6|13566.9|13564.8|369
1593785400000|2020-07-03 14:10:00|13569.7|13568.4|13568.5|13567.2|13570.9|13569.2|13568.4|13566.6|310
1593785700000|2020-07-03 14:15:00|13568.8|13566.7|13569.7|13567.6|13570.6|13569|13567.1|13565.2|355
1593786000000|2020-07-03 14:20:00|13569.6|13567.5|13570.1|13568.8|13571.4|13569.8|13569.1|13567.4|343
1593786300000|2020-07-03 14:25:00|13570.4|13568.3|13572.1|13570.8|13572.3|13570.8|13570|13568.2|400
1593786600000|2020-07-03 14:30:00|13572|13570.7|13579.2|13577.1|13580.2|13578.2|13571.8|13570.3|611
1593786900000|2020-07-03 14:35:00|13579|13576.9|13577.7|13575.6|13582.9|13580.8|13576.5|13574.6|643
1593787200000|2020-07-03 14:40:00|13577.6|13575.5|13576.9|13575.6|13577.7|13576.3|13574.4|13572.7|473
1593787500000|2020-07-03 14:45:00|13577|13575.7|13576.3|13574.2|13579|13576.9|13574.9|13572.8|434
1593787800000|2020-07-03 14:50:00|13576.2|13574.1|13575.1|13573|13577.2|13575.5|13574|13571.9|436
1593788100000|2020-07-03 14:55:00|13575|13572.9|13578|13576.7|13579.8|13578.2|13574.5|13572.4|536
1593788400000|2020-07-03 15:00:00|13578.1|13576.8|13576.9|13574.8|13580.1|13578.3|13576.4|13574.5|434
1593788700000|2020-07-03 15:05:00|13577|13574.9|13577.5|13575.4|13578.2|13576.7|13576|13574.3|255
1593789000000|2020-07-03 15:10:00|13577.4|13575.3|13574.9|13572.8|13577.4|13575.9|13573.3|13571.2|206
1593789300000|2020-07-03 15:15:00|13575|13572.9|13577|13574.9|13577.7|13575.6|13571.4|13569.9|332
1593789600000|2020-07-03 15:20:00|13577.1|13575|13579.1|13577|13580.1|13578.1|13576.7|13574.8|262
1593789900000|2020-07-03 15:25:00|13579.2|13577.1|13574.3|13572.2|13580.2|13578.4|13574|13571.9|289
1593790200000|2020-07-03 15:30:00|13574.2|13572.1|13573.6|13571.5|13576|13573.9|13573.3|13571.2|261
1593790500000|2020-07-03 15:35:00|13573.3|13572|13572.1|13570|13575.3|13573.2|13572|13569.9|366
1593790800000|2020-07-03 15:40:00|13572|13569.9|13570.4|13568.3|13572.5|13570.5|13568.9|13567.2|299
1593791100000|2020-07-03 15:45:00|13570.2|13568.1|13569.2|13567.1|13571.3|13569.2|13568.8|13567|313
1593791400000|2020-07-03 15:50:00|13569.3|13567.2|13569.5|13567.4|13570.2|13568.4|13568.8|13567|165
1593791700000|2020-07-03 15:55:00|13569.6|13567.5|13564.9|13562.8|13570.1|13568.3|13564.2|13562.6|328
1593792000000|2020-07-03 16:00:00|13565|13562.9|13565.4|13563.3|13567.1|13565.5|13562.7|13560.6|489
1593792300000|2020-07-03 16:05:00|13565.3|13563.2|13563|13560.9|13565.4|13563.3|13562.1|13560.5|278
1593792600000|2020-07-03 16:10:00|13563.1|13561|13566.1|13564|13566.9|13565.2|13563.1|13561|312
1593792900000|2020-07-03 16:15:00|13566.5|13564.4|13565.6|13563.5|13566.8|13564.7|13564.9|13562.9|287
1593793200000|2020-07-03 16:20:00|13565.5|13563.4|13564.4|13562.3|13566.1|13564|13563.8|13561.7|251
1593793500000|2020-07-03 16:25:00|13564.5|13562.4|13566.7|13564.6|13566.8|13564.7|13563.3|13561.2|394
1593793800000|2020-07-03 16:30:00|13566.9|13564.8|13565.2|13563.1|13567.6|13565.7|13564.7|13563|182
1593794100000|2020-07-03 16:35:00|13565.1|13563|13565.6|13563.5|13567.7|13565.6|13564.4|13562.4|158
1593794400000|2020-07-03 16:40:00|13565.7|13563.6|13563|13560.9|13565.7|13563.6|13561.9|13560.1|229
1593794700000|2020-07-03 16:45:00|13563.3|13561.2|13562.4|13560.3|13563.4|13561.3|13561.4|13559.7|221
1593795000000|2020-07-03 16:50:00|13562.3|13560.2|13560.4|13558.3|13562.7|13561.1|13559.5|13557.8|134
1593795300000|2020-07-03 16:55:00|13560.5|13558.4|13561.4|13559.3|13562.1|13560|13559.9|13558.2|264
1593795600000|2020-07-03 17:00:00|13561.7|13559.6|13563.2|13560.8|13563.9|13561.8|13561.3|13559.2|466
1593795900000|2020-07-03 17:05:00|13563.1|13560.7|13565.6|13561.6|13566.2|13562.5|13562.9|13560.1|339
1593796200000|2020-07-03 17:10:00|13565.7|13561.5|13565.8|13562.5|13569.2|13565.8|13565.2|13561.5|755
1593796500000|2020-07-03 17:15:00|13565.6|13562.7|13566.1|13562.2|13566.7|13563|13564.8|13561|303
1593796800000|2020-07-03 17:20:00|13566.2|13562.3|13566.8|13562.8|13567.7|13564|13564.9|13561.9|279
1593797100000|2020-07-03 17:25:00|13566.3|13563|13565.4|13562|13566.9|13563.5|13564.7|13560.9|348
1593797400000|2020-07-03 17:30:00|13565.3|13561.8|13565.8|13560.9|13566.9|13563.8|13564.1|13560.3|415
1593797700000|2020-07-03 17:35:00|13565.6|13560.8|13564.8|13560.9|13566.4|13563.3|13564.7|13560.1|593
1593798000000|2020-07-03 17:40:00|13564.7|13561.1|13565.8|13561.8|13566.9|13564|13564|13559.5|624
1593798300000|2020-07-03 17:45:00|13566|13561.6|13565.5|13561|13566.6|13562.5|13564.3|13559.9|526
1593798600000|2020-07-03 17:50:00|13565.4|13560.9|13565|13559.6|13567.2|13562.6|13564.8|13559.6|605
1593798900000|2020-07-03 17:55:00|13565.1|13559.9|13567.2|13563.2|13567.9|13564.1|13564.9|13559.8|696
1593799200000|2020-07-03 18:00:00|13567.1|13563.1|13564.6|13560.7|13567.2|13563.7|13562.7|13558.2|861
1593799500000|2020-07-03 18:05:00|13564.5|13561|13563|13560.6|13565.2|13562|13562.2|13559|475
1593799800000|2020-07-03 18:10:00|13563.1|13560.7|13563.5|13561.4|13565.5|13561.6|13561.9|13558.9|559
1593800100000|2020-07-03 18:15:00|13563.6|13561.5|13565.8|13563.7|13566.3|13564.2|13563.4|13560.7|269
1593800400000|2020-07-03 18:20:00|13565.9|13563.8|13564.8|13562.7|13566|13563.9|13564.2|13562.1|522
1593800700000|2020-07-03 18:25:00|13564.9|13562.8|13564.4|13562.3|13565|13562.9|13564.1|13562|154
1593801000000|2020-07-03 18:30:00|13564.3|13562.2|13570.4|13567.1|13577.3|13570.3|13563.5|13561.4|635
1593801300000|2020-07-03 18:35:00|13570.2|13567.3|13569|13566.2|13571|13567.6|13567.9|13565.3|597
1593801600000|2020-07-03 18:40:00|13568.8|13566.3|13568.3|13565.6|13569.4|13567.1|13568.1|13565.4|461
1593801900000|2020-07-03 18:45:00|13568.2|13565.5|13568.8|13566.7|13569.4|13567.3|13567.2|13564.9|379
1593802200000|2020-07-03 18:50:00|13568.7|13566.6|13562.8|13559.5|13569.1|13566.8|13562.1|13558.5|770
1593802500000|2020-07-03 18:55:00|13562.9|13559.7|13558.6|13555.1|13563.5|13559.9|13558.3|13554.3|782
1593802800000|2020-07-03 19:00:00|13558.7|13555|13554.2|13552.1|13559.1|13555.7|13554.2|13552.1|508
1593803100000|2020-07-03 19:05:00|13554|13551.9|13554.9|13552.8|13555.5|13553.1|13553.5|13551.2|705
1593803400000|2020-07-03 19:10:00|13555.2|13553.1|13554.6|13552.5|13555.3|13553.2|13554.3|13552.2|532
1593803700000|2020-07-03 19:15:00|13554.5|13552.4|13554.2|13552.1|13554.9|13552.7|13554.2|13552.1|311
1593804000000|2020-07-03 19:20:00|13554.1|13552|13553.9|13551.1|13555.4|13553.3|13552.8|13550.7|320
1593804300000|2020-07-03 19:25:00|13554.1|13551.8|13554.4|13552.1|13555.2|13553.1|13552.8|13550.5|322
1593804600000|2020-07-03 19:30:00|13554.3|13552.2|13554.9|13552.5|13555|13552.8|13554.1|13551.5|287
1593804900000|2020-07-03 19:35:00|13555|13552.4|13554.5|13551.7|13555.2|13552.9|13554|13551.5|368
1593805200000|2020-07-03 19:40:00|13554.4|13551.8|13553.4|13551.3|13554.9|13552.2|13552.9|13550.8|166
1593805500000|2020-07-03 19:45:00|13553.3|13551.2|13554.5|13551.8|13554.9|13552.5|13553|13550.8|288
1593805800000|2020-07-03 19:50:00|13554.6|13551.7|13555.1|13553|13555.1|13553|13552.7|13550.4|324
1593806100000|2020-07-03 19:55:00|13555|13552.9|13554.5|13551.5|13555.1|13553|13553.5|13551.2|429
1593806400000|2020-07-03 20:00:00|13554.4|13551.4|13555.8|13553.7|13556.7|13554.6|13551.7|13550.4|326
1593806700000|2020-07-03 20:05:00|13555.4|13553.3|13556.6|13554.5|13558.7|13555.8|13554.9|13552.4|357
1593807000000|2020-07-03 20:10:00|13557.2|13555.1|13555.8|13553.7|13557.2|13555.1|13553.6|13551.5|320
1593807300000|2020-07-03 20:15:00|13555.7|13553.6|13557.1|13555|13557.1|13555|13554.9|13552.2|288
1593807600000|2020-07-03 20:20:00|13557.2|13555.1|13555.8|13553.7|13557.6|13555.1|13554.7|13551.3|248
1593807900000|2020-07-03 20:25:00|13555.6|13553.5|13554.1|13552|13557|13554.9|13552.6|13549|433
1593808200000|2020-07-03 20:30:00|13554|13551.9|13550.5|13548.4|13556|13553.9|13548.9|13546.4|458
1593808500000|2020-07-03 20:35:00|13550.3|13548.2|13548.6|13546.5|13550.6|13548.5|13545.8|13542.7|382
1593808800000|2020-07-03 20:40:00|13549.8|13547.7|13552.2|13550.1|13555.3|13553|13547.7|13544.4|377
1593809100000|2020-07-03 20:45:00|13551.5|13549.4|13552.6|13546.3|13555.5|13550.2|13550|13543|309
1593809400000|2020-07-03 20:50:00|13552.5|13546.2|13552.7|13545.7|13554|13547|13550.8|13543.8|266
1593809700000|2020-07-03 20:55:00|13552.6|13545.6|13553.4|13546.4|13553.8|13546.8|13549.1|13542.1|195
1593979200000|2020-07-05 20:00:00|13558|13547|13552.7|13540.6|13563.8|13550.8|13550.3|13538.5|24
1593979500000|2020-07-05 20:05:00|13551.3|13545.8|13566.9|13558.9|13575.4|13563.3|13551.3|13545.8|27
1593979800000|2020-07-05 20:10:00|13560|13559.1|13566.9|13559.1|13566.9|13559.1|13560|13547|6
1593980100000|2020-07-05 20:15:00|13566.2|13560.7|13567|13559.1|13568.4|13560.8|13566.2|13558.5|6
1593980400000|2020-07-05 20:20:00|13569.6|13560.4|13566.9|13559.1|13569.6|13560.4|13566.9|13559.1|3
1593980700000|2020-07-05 20:25:00|13560.7|13547.7|13560.7|13547.7|13560.7|13547.7|13560.3|13547.3|9
1593981000000|2020-07-05 20:30:00|13566.9|13559.1|13571.6|13558.6|13572.6|13563.6|13566.9|13558.3|10
1593981300000|2020-07-05 20:35:00|13562.2|13549.2|13571.6|13558.6|13571.6|13563.2|13562.2|13549.2|4
1593981600000|2020-07-05 20:40:00|13574.6|13562.2|13571.6|13558.6|13574.6|13564.5|13567.6|13558.6|5
1593981900000|2020-07-05 20:45:00|13563.4|13550.4|13563.4|13550.4|13563.6|13550.6|13563|13550|9
1593982200000|2020-07-05 20:50:00|13563|13550|13562.4|13549.4|13571.6|13558.6|13562.1|13549.1|7
1593982500000|2020-07-05 20:55:00|13571.6|13558.6|13571.6|13558.6|13571.6|13558.6|13562.1|13549.1|7
1593982800000|2020-07-05 21:00:00|13572.5|13559.5|13565.1|13562|13572.5|13564.3|13564.9|13557.7|30
1593983100000|2020-07-05 21:05:00|13566.4|13560.8|13567.4|13557.6|13572.2|13562.3|13564.6|13557.3|37
1593983400000|2020-07-05 21:10:00|13569.7|13557.3|13567.4|13557.6|13571.2|13558.2|13567.4|13557.2|15
1593983700000|2020-07-05 21:15:00|13563.1|13560|13561.1|13548.1|13570.4|13560.3|13549|13545|22
1593984000000|2020-07-05 21:20:00|13564.1|13551.1|13566.7|13553.7|13567|13557.6|13560.7|13551.1|14
1593984300000|2020-07-05 21:25:00|13566.8|13553.8|13566.7|13553.7|13567|13554|13566.6|13553.6|33
1593984600000|2020-07-05 21:30:00|13566.5|13553.5|13563|13559.9|13569.5|13561|13561.3|13553.5|38
1593984900000|2020-07-05 21:35:00|13562.8|13559.7|13568.9|13556.3|13569.3|13559.7|13561.3|13554.6|70
1593985200000|2020-07-05 21:40:00|13568.6|13556.1|13568.9|13556.3|13569.3|13560.2|13561.9|13554.8|87
1593985500000|2020-07-05 21:45:00|13568.5|13556.1|13568.2|13556.1|13568.9|13560.3|13559.8|13555.9|62
1593985800000|2020-07-05 21:50:00|13568.3|13555.9|13565.6|13557|13568.5|13559.6|13560.6|13555.8|74
1593986100000|2020-07-05 21:55:00|13565.9|13556.8|13562.8|13554.7|13568.1|13557.6|13561.9|13554.7|94
1593986400000|2020-07-05 22:00:00|13562.9|13555.1|13557.2|13554.1|13565|13559.3|13555.8|13548.6|463
1593986700000|2020-07-05 22:05:00|13557.3|13554.2|13555.6|13552.5|13558.4|13554.3|13555.4|13551.8|298
1593987000000|2020-07-05 22:10:00|13555.5|13552.4|13556.3|13553.2|13558.4|13555.3|13555.2|13552.1|162
1593987300000|2020-07-05 22:15:00|13555.6|13552.5|13555.7|13552.6|13556.8|13553.7|13554.4|13551.3|206
1593987600000|2020-07-05 22:20:00|13555.6|13552.5|13554.3|13551.2|13555.9|13552.8|13553.5|13550.4|191
1593987900000|2020-07-05 22:25:00|13554.1|13551|13553.8|13550.7|13555.1|13552|13553.3|13550.2|238
1593988200000|2020-07-05 22:30:00|13554.3|13551.2|13552.9|13549.8|13554.5|13551.4|13552.2|13549.1|289
1593988500000|2020-07-05 22:35:00|13553|13549.9|13553.5|13550.4|13553.7|13550.6|13550.4|13547.3|351
1593988800000|2020-07-05 22:40:00|13553.6|13550.5|13553.7|13550.6|13554|13550.9|13552.5|13549.4|295
1593989100000|2020-07-05 22:45:00|13553.8|13550.7|13553.6|13550.5|13554.4|13551.3|13552.4|13549.3|336
1593989400000|2020-07-05 22:50:00|13553.4|13550.3|13554.6|13551.5|13554.8|13551.7|13551.7|13548.6|307
1593989700000|2020-07-05 22:55:00|13554.5|13551.4|13553.6|13551.5|13554.6|13552.5|13553.4|13550.3|267
1593990000000|2020-07-05 23:00:00|13554.5|13550.8|13549.9|13547.8|13554.5|13551.8|13548.9|13546.8|253
1593990300000|2020-07-05 23:05:00|13549.7|13547.6|13551.1|13549|13551.3|13549.5|13548.7|13546.6|183
1593990600000|2020-07-05 23:10:00|13551|13548.9|13554.1|13552|13554.3|13552.2|13550.1|13548|194
1593990900000|2020-07-05 23:15:00|13553.9|13551.8|13554.8|13552.7|13555.9|13554.2|13553.9|13551.8|155
1593991200000|2020-07-05 23:20:00|13555|13552.9|13556.7|13554.6|13557|13555.5|13554.6|13552.9|248
1593991500000|2020-07-05 23:25:00|13556.6|13554.5|13554.4|13552.3|13556.7|13555.2|13554.2|13552.2|252
1593991800000|2020-07-05 23:30:00|13554.5|13552.4|13554.9|13552.8|13555.7|13553.6|13554.1|13552.4|154
1593992100000|2020-07-05 23:35:00|13554.8|13552.7|13554.5|13552.4|13556|13554.2|13554.1|13552.3|174
1593992400000|2020-07-05 23:40:00|13554.6|13552.5|13554.4|13553.1|13555.3|13553.4|13554.1|13552|160
1593992700000|2020-07-05 23:45:00|13554.5|13553.2|13552.9|13550.8|13554.9|13553.3|13552.7|13550.8|155
1593993000000|2020-07-05 23:50:00|13553|13550.9|13549.2|13547.1|13553.1|13551|13548.8|13546.8|264
1593993300000|2020-07-05 23:55:00|13549.1|13547|13550.8|13548.7|13551.4|13549.4|13549.1|13547|158
1593993600000|2020-07-06 00:00:00|13550.9|13548.8|13546.5|13544.4|13551.5|13549.7|13544.5|13542.4|404
1593993900000|2020-07-06 00:05:00|13546.4|13544.3|13546.9|13544.8|13547.8|13546.1|13544|13541.9|419
1593994200000|2020-07-06 00:10:00|13546.2|13544.1|13546.5|13544.4|13547|13545.3|13543.8|13541.7|393
1593994500000|2020-07-06 00:15:00|13546.4|13544.3|13546.8|13544.7|13547.8|13545.7|13543.8|13541.8|451
1593994800000|2020-07-06 00:20:00|13546.7|13544.6|13548.2|13546.1|13548.3|13546.2|13545.4|13543.4|305
1593995100000|2020-07-06 00:25:00|13548.3|13546.2|13552.3|13550.2|13552.6|13550.5|13547.8|13545.7|238
1593995400000|2020-07-06 00:30:00|13552.2|13550.1|13552|13549.9|13554.9|13553.1|13551.2|13549.5|239
1593995700000|2020-07-06 00:35:00|13552.1|13550|13551.3|13549.2|13552.6|13550.8|13549.4|13547.3|246
1593996000000|2020-07-06 00:40:00|13551.4|13549.3|13551.3|13549.2|13551.8|13550.2|13550.6|13548.5|180
1593996300000|2020-07-06 00:45:00|13551.5|13549.4|13553.1|13551|13553.1|13551.6|13547.5|13545.4|299
1593996600000|2020-07-06 00:50:00|13552.5|13551.2|13554.5|13552.4|13554.6|13552.7|13550.3|13548.2|310
1593996900000|2020-07-06 00:55:00|13554.6|13552.5|13551.1|13549|13556.1|13554|13550.8|13548.7|337
1593997200000|2020-07-06 01:00:00|13551|13548.9|13549.3|13548|13551.4|13549.8|13548.6|13546.8|485
1593997500000|2020-07-06 01:05:00|13549.4|13548.1|13552.6|13550.5|13553.1|13551.2|13548.6|13547.3|286
1593997800000|2020-07-06 01:10:00|13552.4|13551.1|13551|13548.9|13552.6|13551.2|13550.1|13548|251
1593998100000|2020-07-06 01:15:00|13550.4|13548.3|13553.3|13551.2|13554.1|13552|13549.8|13547.7|353
1593998400000|2020-07-06 01:20:00|13553.4|13551.3|13551.6|13549.5|13553.4|13551.3|13550.7|13549|273
1593998700000|2020-07-06 01:25:00|13551.7|13549.6|13547.4|13545.3|13551.9|13550.3|13547|13545.2|287
1593999000000|2020-07-06 01:30:00|13547|13545.7|13549.8|13547.7|13551|13549|13545.4|13543.7|537
1593999300000|2020-07-06 01:35:00|13549.4|13548.1|13544.8|13542.7|13550.3|13548.7|13544.8|13542.7|407
1593999600000|2020-07-06 01:40:00|13544.7|13542.6|13544.2|13542.9|13546.2|13544.2|13542.9|13541.4|457
1593999900000|2020-07-06 01:45:00|13543.7|13542.4|13543.1|13541|13544.3|13542.9|13541.9|13540.2|344
1594000200000|2020-07-06 01:50:00|13543.2|13541.1|13546.2|13544.1|13546.3|13544.8|13542.8|13540.7|445
1594000500000|2020-07-06 01:55:00|13546.3|13544.2|13548.7|13546.6|13548.9|13546.9|13545|13543.3|326
1594000800000|2020-07-06 02:00:00|13548.5|13546.4|13545.5|13543.4|13549.2|13547.2|13544.6|13542.6|368
1594001100000|2020-07-06 02:05:00|13545.4|13543.3|13546.3|13544.2|13546.8|13545.1|13544.7|13542.6|322
1594001400000|2020-07-06 02:10:00|13546.2|13544.1|13548.8|13546.7|13549.3|13547.2|13545.8|13543.7|306
1594001700000|2020-07-06 02:15:00|13548.7|13546.6|13548.8|13546.7|13548.9|13547|13547.3|13545.2|257
1594002000000|2020-07-06 02:20:00|13548.7|13546.6|13551.7|13549.6|13551.8|13550.1|13548.2|13546.1|241
1594002300000|2020-07-06 02:25:00|13551.6|13549.5|13552.5|13550.4|13552.9|13550.8|13549.4|13547.6|237
1594002600000|2020-07-06 02:30:00|13552.4|13550.3|13551.6|13549.5|13554.6|13552.9|13551.4|13549.3|265
1594002900000|2020-07-06 02:35:00|13551.5|13549.4|13549.4|13547.3|13551.7|13549.6|13549|13546.9|169
1594003200000|2020-07-06 02:40:00|13549.7|13547.6|13545.9|13543.8|13550.2|13548.1|13545.6|13543.5|249
1594003500000|2020-07-06 02:45:00|13545.8|13543.7|13546.9|13544.8|13547.3|13545.2|13544.6|13542.5|340
1594003800000|2020-07-06 02:50:00|13546.8|13544.7|13548.7|13546.6|13549.7|13547.6|13545.9|13543.8|259
1594004100000|2020-07-06 02:55:00|13548.8|13546.7|13545.5|13543.4|13548.9|13546.8|13545|13542.9|264
1594004400000|2020-07-06 03:00:00|13545.2|13543.1|13545.2|13543.1|13546.1|13544|13544|13541.9|223
1594004700000|2020-07-06 03:05:00|13545.3|13543.2|13546.5|13545.2|13548.1|13546|13544.6|13542.5|205
1594005000000|2020-07-06 03:10:00|13546.9|13544.8|13546.1|13544|13547.9|13545.8|13545.9|13543.8|199
1594005300000|2020-07-06 03:15:00|13545.4|13544.1|13545|13542.9|13546.1|13544.2|13544.5|13542.7|208
1594005600000|2020-07-06 03:20:00|13544.9|13542.8|13547.4|13545.3|13547.8|13546|13543.6|13542.1|291
1594005900000|2020-07-06 03:25:00|13547.3|13545.2|13548.4|13546.3|13548.9|13547|13547.1|13545.1|271
1594006200000|2020-07-06 03:30:00|13548.3|13546.2|13547.1|13545|13548.9|13546.9|13546.4|13544.3|300
1594006500000|2020-07-06 03:35:00|13547.2|13545.1|13547.6|13545.5|13548.1|13546|13546.1|13544.5|269
1594006800000|2020-07-06 03:40:00|13547.7|13545.6|13546.9|13544.8|13547.7|13545.6|13546.6|13544.5|138
1594007100000|2020-07-06 03:45:00|13547|13544.9|13545.9|13543.8|13547.7|13545.6|13545.5|13543.6|234
1594007400000|2020-07-06 03:50:00|13545.8|13544.5|13542.4|13540.3|13546.1|13544.5|13541.3|13539.3|378
1594007700000|2020-07-06 03:55:00|13542.3|13540.2|13541|13538.9|13543.6|13541.8|13539.4|13537.6|467
1594008000000|2020-07-06 04:00:00|13541.1|13539|13538.8|13536.7|13541.1|13539|13537.4|13535.7|291
1594008300000|2020-07-06 04:05:00|13539.3|13537.2|13538.8|13537.5|13539.8|13538|13538.6|13536.5|222
1594008600000|2020-07-06 04:10:00|13538.7|13537.4|13539.2|13537.1|13539.7|13537.6|13537.6|13535.9|239
1594008900000|2020-07-06 04:15:00|13539.1|13537|13540|13537.9|13540.2|13538.1|13538.5|13536.5|178
1594009200000|2020-07-06 04:20:00|13539.9|13537.8|13539.5|13537.4|13540.1|13538|13538.9|13537|291
1594009500000|2020-07-06 04:25:00|13539.6|13537.5|13540.3|13538.2|13540.8|13538.9|13539.3|13537.2|140
1594009800000|2020-07-06 04:30:00|13540.2|13538.1|13538|13536.7|13540.3|13538.8|13537|13535.5|208
1594010100000|2020-07-06 04:35:00|13537.8|13536.5|13539|13537.7|13540.1|13538.3|13537.5|13535.8|267
1594010400000|2020-07-06 04:40:00|13539.2|13537.9|13540.6|13538.5|13540.7|13538.6|13538.8|13537.1|193
1594010700000|2020-07-06 04:45:00|13540.5|13538.4|13540.2|13538.1|13540.9|13539|13539.4|13537.6|179
1594011000000|2020-07-06 04:50:00|13540.3|13538.2|13541.5|13539.4|13542.1|13540|13539.6|13537.5|184
1594011300000|2020-07-06 04:55:00|13541.6|13539.5|13538.3|13537|13542.6|13540.9|13538.2|13536.3|314
1594011600000|2020-07-06 05:00:00|13538.4|13537.1|13537.6|13535.5|13540.6|13539|13536.9|13534.9|372
1594011900000|2020-07-06 05:05:00|13537.5|13535.4|13539|13537.7|13539.6|13537.9|13537.1|13535.4|189
1594012200000|2020-07-06 05:10:00|13539.1|13537.8|13537.2|13535.9|13539.3|13537.8|13537.1|13535.4|240
1594012500000|2020-07-06 05:15:00|13537.1|13535.8|13536.4|13534.3|13540|13538.2|13535.2|13533.7|390
1594012800000|2020-07-06 05:20:00|13536.3|13534.2|13536.6|13534.5|13536.9|13535.1|13534.8|13533.3|323
1594013100000|2020-07-06 05:25:00|13536.7|13534.6|13533|13531.7|13536.9|13534.9|13532.9|13531.4|292
1594013400000|2020-07-06 05:30:00|13532.9|13531.6|13534.3|13533|13535.5|13533.9|13531.6|13530.1|329
1594013700000|2020-07-06 05:35:00|13534.2|13532.9|13534.5|13532.4|13536.3|13534.7|13534|13532.3|345
1594014000000|2020-07-06 05:40:00|13534.4|13533.1|13533.4|13532.1|13536.2|13534.3|13533.3|13531.6|217
1594014300000|2020-07-06 05:45:00|13533.3|13532|13532.9|13530.8|13534.9|13533.1|13532.6|13530.8|201
1594014600000|2020-07-06 05:50:00|13532.7|13531.4|13530.8|13529.5|13533|13531.4|13528.8|13527.1|298
1594014900000|2020-07-06 05:55:00|13530.7|13529.4|13528.8|13526.7|13531.4|13529.4|13527.7|13525.9|303
1594015200000|2020-07-06 06:00:00|13528.9|13526.8|13525.7|13523.6|13528.9|13526.8|13524.2|13522.2|347
1594015500000|2020-07-06 06:05:00|13525.6|13523.5|13530.8|13529.5|13531.4|13529.7|13524.3|13522.6|397
1594015800000|2020-07-06 06:10:00|13530.7|13529.4|13528.1|13526.8|13530.9|13529.6|13527.5|13525.9|303
1594016100000|2020-07-06 06:15:00|13528.2|13526.9|13529.8|13528.5|13530.5|13528.7|13527.9|13526.3|346
1594016400000|2020-07-06 06:20:00|13529.7|13528.4|13530.6|13529.3|13531.4|13529.5|13528.7|13527.2|186
1594016700000|2020-07-06 06:25:00|13530.7|13529.4|13534.1|13532.8|13534.8|13533.2|13530.6|13529.3|299
1594017000000|2020-07-06 06:30:00|13534|13532.7|13531.6|13530.3|13534.6|13533.3|13531.5|13530|241
1594017300000|2020-07-06 06:35:00|13531.5|13530.2|13528.9|13527.6|13531.6|13530.3|13528.7|13527|210
1594017600000|2020-07-06 06:40:00|13528.8|13527.5|13525.1|13523.8|13528.8|13527.5|13525.1|13523.8|278
1594017900000|2020-07-06 06:45:00|13525.2|13523.9|13523|13521.7|13525.2|13523.9|13521.7|13520.1|403
1594018200000|2020-07-06 06:50:00|13523.1|13521.8|13521.4|13520.1|13525.3|13524|13520.4|13519.1|300
1594018500000|2020-07-06 06:55:00|13521.5|13520.2|13528|13525.9|13528|13526.1|13521.5|13520.2|526
1594018800000|2020-07-06 07:00:00|13527.4|13525.3|13525.6|13524.3|13527.4|13525.6|13523.2|13521.1|715
1594019100000|2020-07-06 07:05:00|13525.9|13524.6|13527.2|13525.9|13530.2|13528.7|13524.4|13522.9|561
1594019400000|2020-07-06 07:10:00|13527|13525.7|13526.9|13525.6|13529.2|13527.9|13523.4|13522.1|727
1594019700000|2020-07-06 07:15:00|13526.8|13525.5|13527.5|13526.2|13527.7|13526.4|13524.7|13523.4|463
1594020000000|2020-07-06 07:20:00|13527.6|13526.3|13535.2|13533.9|13535.5|13534|13524.7|13523.4|570
1594020300000|2020-07-06 07:25:00|13535|13533.7|13530.2|13528.1|13535|13533.7|13529.5|13527.9|564
1594020600000|2020-07-06 07:30:00|13530.1|13528|13530.7|13529.4|13532.9|13531.3|13528.4|13526.3|518
1594020900000|2020-07-06 07:35:00|13530.6|13529.3|13525.4|13524.1|13531.3|13530|13524.9|13523.6|486
1594021200000|2020-07-06 07:40:00|13525.8|13523.7|13524.2|13522.9|13527.4|13525.7|13522.8|13521.4|436
1594021500000|2020-07-06 07:45:00|13524.1|13522.8|13528.9|13527.6|13530.1|13528.6|13523.3|13522|584
1594021800000|2020-07-06 07:50:00|13529.3|13527.2|13530.2|13528.9|13531.8|13530.1|13527.9|13526.3|455
1594022100000|2020-07-06 07:55:00|13530.4|13529.1|13528.9|13527.6|13530.8|13529.2|13526.4|13524.6|550
1594022400000|2020-07-06 08:00:00|13528.7|13527.4|13530.3|13529|13532.2|13530.6|13527.3|13525.6|445
1594022700000|2020-07-06 08:05:00|13530.2|13528.9|13535.3|13534|13536.3|13534.5|13528.3|13527|614
1594023000000|2020-07-06 08:10:00|13535.4|13534.1|13535.2|13533.1|13538.6|13536.7|13534.4|13532.3|630
1594023300000|2020-07-06 08:15:00|13535.3|13533.2|13536.5|13535.2|13541.1|13539.6|13534|13532.6|455
1594023600000|2020-07-06 08:20:00|13537|13535.7|13539.7|13538.4|13539.7|13538.4|13535.6|13534.2|359
1594023900000|2020-07-06 08:25:00|13540.1|13538|13539|13536.9|13540.3|13538.8|13535.7|13534.1|378
1594024200000|2020-07-06 08:30:00|13538.4|13537.1|13540.2|13538.9|13540.6|13539.2|13537.4|13536.1|365
1594024500000|2020-07-06 08:35:00|13540.4|13539.1|13541.4|13540.1|13543.5|13542.2|13540.1|13538.8|381
1594024800000|2020-07-06 08:40:00|13541.3|13540|13542.1|13540.8|13544.2|13542.9|13540.9|13539.6|297
1594025100000|2020-07-06 08:45:00|13542|13540.7|13540.3|13539|13542.1|13540.8|13538.8|13537.5|316
1594025400000|2020-07-06 08:50:00|13540.5|13539.2|13544.8|13543.5|13545.4|13544.1|13540.1|13538.6|479
1594025700000|2020-07-06 08:55:00|13544.7|13543.4|13542.1|13540.8|13544.9|13543.6|13542|13540.7|290
1594026000000|2020-07-06 09:00:00|13542.2|13540.9|13545.6|13544.3|13546|13544.7|13541.9|13540.6|271
1594026300000|2020-07-06 09:05:00|13545.5|13544.2|13549.2|13547.9|13551.2|13549.9|13545.5|13544.2|399
1594026600000|2020-07-06 09:10:00|13549.1|13547.8|13547.4|13546.1|13552|13550.7|13545.4|13543.8|327
1594026900000|2020-07-06 09:15:00|13547.5|13546.2|13544.2|13542.9|13548|13546.7|13543.6|13542.3|256
1594027200000|2020-07-06 09:20:00|13544.3|13543|13546.5|13545.2|13547.6|13546.3|13544.3|13543|282
1594027500000|2020-07-06 09:25:00|13546.6|13545.3|13551.5|13550.2|13552.3|13551|13543.5|13542.2|328
1594027800000|2020-07-06 09:30:00|13551.3|13550|13551.3|13550|13552.9|13551.6|13550.8|13549.5|308
1594028100000|2020-07-06 09:35:00|13551.4|13550.1|13553.6|13552.3|13553.8|13552.5|13549|13547.7|345
1594028400000|2020-07-06 09:40:00|13553.7|13552.4|13552.6|13551.3|13555|13553.7|13552.3|13551|237
1594028700000|2020-07-06 09:45:00|13552.5|13551.2|13552.8|13551.5|13554.9|13553.6|13552.5|13550.9|278
1594029000000|2020-07-06 09:50:00|13552.9|13551.6|13553.1|13551.8|13555.2|13553.9|13551.6|13550.1|248
1594029300000|2020-07-06 09:55:00|13553|13551.7|13551.2|13549.9|13553.3|13552|13549.2|13547.6|316
1594029600000|2020-07-06 10:00:00|13551.6|13550.3|13549.4|13548.1|13551.6|13550.3|13548.2|13546.9|308
1594029900000|2020-07-06 10:05:00|13549.3|13548|13552.9|13551.6|13553.2|13551.6|13548|13546.7|345
1594030200000|2020-07-06 10:10:00|13552.8|13551.5|13545|13543.7|13552.9|13551.6|13545|13543.7|300
1594030500000|2020-07-06 10:15:00|13545.1|13543.8|13549.6|13548.3|13551.8|13550.5|13543.6|13542.3|356
1594030800000|2020-07-06 10:20:00|13549.7|13548.4|13549.4|13548.1|13553.8|13552.5|13548.7|13547.1|405
1594031100000|2020-07-06 10:25:00|13549.3|13548|13553|13550.9|13553|13551.4|13548.8|13547.5|299
1594031400000|2020-07-06 10:30:00|13552.9|13550.8|13555.6|13553.5|13557.2|13555.6|13550.2|13548.6|446
1594031700000|2020-07-06 10:35:00|13555.2|13553.9|13558.8|13557.5|13559.3|13557.8|13555|13553.4|354
1594032000000|2020-07-06 10:40:00|13558.9|13557.6|13558.5|13557.2|13560.5|13559.2|13557.9|13556.5|279
1594032300000|2020-07-06 10:45:00|13558.4|13557.1|13558.2|13556.9|13559.3|13558|13557.9|13556.3|257
1594032600000|2020-07-06 10:50:00|13558.3|13557|13557.4|13556.1|13560.1|13558.8|13557.2|13555.9|291
1594032900000|2020-07-06 10:55:00|13557.2|13555.9|13556|13554.7|13559.2|13557.9|13555.6|13554.3|328
1594033200000|2020-07-06 11:00:00|13556.2|13554.9|13555.2|13553.9|13556.7|13555.2|13554.4|13553.1|247
1594033500000|2020-07-06 11:05:00|13555.3|13554|13554.4|13553.1|13559.5|13557.7|13554.3|13553|216
1594033800000|2020-07-06 11:10:00|13554.3|13553|13551.6|13550.3|13555.9|13554.6|13549.6|13548.3|399
1594034100000|2020-07-06 11:15:00|13551.5|13550.2|13544.2|13542.9|13552.8|13551.5|13543.1|13541.8|517
1594034400000|2020-07-06 11:20:00|13544.1|13542.8|13549.1|13547.8|13551.8|13550.1|13544.1|13542.8|399
1594034700000|2020-07-06 11:25:00|13549|13547.7|13551.3|13549.2|13552.6|13551.3|13549|13547.7|387
1594035000000|2020-07-06 11:30:00|13550.9|13549.6|13551.9|13550.6|13551.9|13550.6|13548.1|13546.8|292
1594035300000|2020-07-06 11:35:00|13551.7|13550.4|13550.8|13548.7|13552.1|13550.5|13547.2|13545.6|380
1594035600000|2020-07-06 11:40:00|13550.3|13549|13550|13548.7|13553.3|13552|13549.1|13547.8|363
1594035900000|2020-07-06 11:45:00|13550.9|13548.8|13547.9|13546.6|13551.1|13549.8|13547.6|13545.8|421
1594036200000|2020-07-06 11:50:00|13547.8|13546.5|13543.3|13542|13548.3|13546.6|13542.8|13540.9|373
1594036500000|2020-07-06 11:55:00|13543.4|13542.1|13542.2|13540.9|13543.6|13542.3|13541.3|13540|306
1594036800000|2020-07-06 12:00:00|13542.3|13541|13544.1|13542.8|13546.5|13545.2|13541.5|13540.2|464
1594037100000|2020-07-06 12:05:00|13544.2|13542.9|13543.1|13541.8|13545.7|13544.4|13542.4|13541.1|353
1594037400000|2020-07-06 12:10:00|13543.3|13542|13540|13537.9|13543.8|13542.1|13539.3|13537.9|278
1594037700000|2020-07-06 12:15:00|13539.9|13537.8|13538.8|13537.5|13540.9|13539.6|13536.3|13535|428
1594038000000|2020-07-06 12:20:00|13539|13537.7|13545.4|13544.1|13545.8|13544.4|13538.5|13537.2|402
1594038300000|2020-07-06 12:25:00|13545.3|13544|13544.7|13543.4|13545.4|13544.1|13540.8|13539.5|287
1594038600000|2020-07-06 12:30:00|13545|13543.7|13546.2|13544.9|13548.4|13547.1|13543.2|13541.9|414
1594038900000|2020-07-06 12:35:00|13546.1|13544.8|13541.9|13540.6|13546.1|13544.8|13540.7|13539.4|310
1594039200000|2020-07-06 12:40:00|13541.8|13540.5|13547.2|13545.9|13550.1|13548.8|13540.9|13539.6|408
1594039500000|2020-07-06 12:45:00|13547.5|13546.2|13550.4|13549.1|13551.7|13550.4|13547.5|13546.2|313
1594039800000|2020-07-06 12:50:00|13550.5|13549.2|13549|13547.7|13553.7|13552.4|13548.9|13547.6|411
1594040100000|2020-07-06 12:55:00|13549.1|13547.8|13549.8|13548.5|13552.8|13551.5|13547.9|13546.3|309
1594040400000|2020-07-06 13:00:00|13549.7|13548.4|13550.7|13549.4|13551.3|13550|13546.6|13545.3|442
1594040700000|2020-07-06 13:05:00|13550.6|13549.3|13550.2|13548.9|13551.8|13550.3|13549.3|13548|388
1594041000000|2020-07-06 13:10:00|13550.3|13549|13551.2|13549.9|13551.3|13550|13545.9|13544.6|415
1594041300000|2020-07-06 13:15:00|13551.3|13550|13550.3|13549|13551.4|13550.1|13549.2|13547.8|361
1594041600000|2020-07-06 13:20:00|13550.4|13549.1|13552.2|13550.9|13553.4|13552.1|13548.7|13547.4|360
1594041900000|2020-07-06 13:25:00|13551.7|13550.4|13550.6|13549.3|13552.7|13551.4|13550|13548.7|376
1594042200000|2020-07-06 13:30:00|13550.4|13549.1|13546.4|13544.3|13551.6|13550.3|13545.8|13544.2|871
1594042500000|2020-07-06 13:35:00|13545.8|13544.5|13546.9|13545.6|13549.5|13547.9|13543.9|13542.6|685
1594042800000|2020-07-06 13:40:00|13546.8|13545.5|13542.7|13540.6|13547.2|13545.9|13541.9|13540.6|574
1594043100000|2020-07-06 13:45:00|13542.8|13540.7|13534.6|13533.3|13543.3|13541.6|13533.3|13532|605
1594043400000|2020-07-06 13:50:00|13534.9|13533.6|13537.4|13536.1|13538.1|13536.5|13532.2|13530.7|555
1594043700000|2020-07-06 13:55:00|13537.5|13536.2|13538.9|13536.4|13538.9|13537.6|13536.1|13534|549
1594044000000|2020-07-06 14:00:00|13539|13536.8|13545.4|13544.1|13546.8|13545.4|13531.6|13529.9|788
1594044300000|2020-07-06 14:05:00|13545.3|13544|13545|13543.7|13552.7|13551.3|13544.9|13543.4|819
1594044600000|2020-07-06 14:10:00|13544.5|13543.2|13548.6|13546.5|13552.7|13551.1|13542.6|13541.3|744
1594044900000|2020-07-06 14:15:00|13548.8|13546.7|13544.9|13543.6|13549.6|13547.9|13542.5|13541.2|671
1594045200000|2020-07-06 14:20:00|13545|13543.7|13547.3|13546|13551.4|13549.9|13543.1|13541.8|710
1594045500000|2020-07-06 14:25:00|13547.4|13546.1|13549.4|13547.3|13551.4|13550.1|13546.7|13545.4|708
1594045800000|2020-07-06 14:30:00|13549.5|13547.4|13548.1|13546.8|13552.7|13551.4|13546.9|13545.6|629
1594046100000|2020-07-06 14:35:00|13548.2|13546.9|13546.3|13545|13550|13548.6|13545.4|13544.1|567
1594046400000|2020-07-06 14:40:00|13546.2|13544.9|13545.2|13543.9|13546.7|13545.4|13542.9|13541.6|645
1594046700000|2020-07-06 14:45:00|13545.1|13543.8|13539.2|13537.9|13547.4|13545.8|13537.4|13536.1|781
1594047000000|2020-07-06 14:50:00|13539.1|13537.8|13534.3|13532.2|13542|13540.6|13532|13530.7|677
1594047300000|2020-07-06 14:55:00|13534.4|13532.3|13534.1|13532.8|13539.3|13537.7|13532|13530.5|916
1594047600000|2020-07-06 15:00:00|13533.8|13532.5|13539.4|13538.1|13540.8|13539.4|13533.3|13532|695
1594047900000|2020-07-06 15:05:00|13539.3|13538|13542.5|13541.2|13543.8|13542.3|13538.6|13537.3|511
1594048200000|2020-07-06 15:10:00|13542.9|13541.6|13545.2|13543.9|13546.4|13545.1|13541.5|13540.2|441
1594048500000|2020-07-06 15:15:00|13545.3|13544|13543.9|13542.6|13546.6|13545.3|13543.9|13542.6|524
1594048800000|2020-07-06 15:20:00|13544|13542.7|13545.9|13544.6|13546.6|13545.3|13543.5|13542.2|432
1594049100000|2020-07-06 15:25:00|13545.7|13544.4|13541.2|13539.9|13545.7|13544.4|13541.1|13539.8|417
1594049400000|2020-07-06 15:30:00|13541.4|13540.1|13544.4|13543.1|13544.4|13543.1|13541.4|13540.1|459
1594049700000|2020-07-06 15:35:00|13544.3|13543|13546|13544.7|13546.3|13544.9|13542.5|13541.2|504
1594050000000|2020-07-06 15:40:00|13545.8|13544.5|13545.9|13544.6|13546.6|13545.3|13544|13542.7|373
1594050300000|2020-07-06 15:45:00|13546.2|13544.9|13546.4|13545.1|13546.7|13545.4|13544.6|13543.3|399
1594050600000|2020-07-06 15:50:00|13546.3|13545|13546.8|13545.5|13547.6|13546.3|13545.7|13544.4|277
1594050900000|2020-07-06 15:55:00|13546.9|13545.6|13546.1|13544.8|13546.9|13545.6|13543.9|13542.6|374
1594051200000|2020-07-06 16:00:00|13546.2|13544.9|13549.9|13548.6|13549.9|13548.6|13546.2|13544.9|445
1594051500000|2020-07-06 16:05:00|13549.8|13548.5|13549.3|13548|13550.3|13549|13548.5|13547.2|408
1594051800000|2020-07-06 16:10:00|13549.7|13547.6|13547.7|13546.4|13549.8|13548.5|13545.9|13544.2|328
1594052100000|2020-07-06 16:15:00|13547.8|13546.5|13548.5|13547.2|13548.9|13547.6|13547.1|13545.5|280
1594052400000|2020-07-06 16:20:00|13548.6|13547.3|13547.9|13546.6|13549.5|13547.8|13546.9|13545.6|360
1594052700000|2020-07-06 16:25:00|13547.8|13546.5|13548.3|13547|13550.1|13548.5|13547.8|13546.5|225
1594053000000|2020-07-06 16:30:00|13548.4|13547.1|13549.3|13548|13549.5|13548.2|13548.4|13547.1|281
1594053300000|2020-07-06 16:35:00|13549.4|13548.1|13548|13546.7|13550|13548.7|13546.7|13545.4|403
1594053600000|2020-07-06 16:40:00|13548.1|13546.8|13548.6|13547.3|13549.2|13547.9|13547.7|13546.4|220
1594053900000|2020-07-06 16:45:00|13548.7|13547.4|13546.7|13545.4|13548.8|13547.4|13545.8|13544.2|214
1594054200000|2020-07-06 16:50:00|13546.4|13545.1|13547.6|13546.3|13547.6|13546.3|13545.6|13544.3|297
1594054500000|2020-07-06 16:55:00|13547.5|13546.2|13547.7|13546.4|13549.4|13548.1|13547.5|13546.1|301
1594054800000|2020-07-06 17:00:00|13547.6|13546.3|13545.9|13544.6|13548.6|13547.3|13544.6|13543.3|310
1594055100000|2020-07-06 17:05:00|13546.1|13544.8|13544.3|13543|13547.3|13546|13544|13542.7|322
1594055400000|2020-07-06 17:10:00|13544.4|13543.1|13543.7|13542.4|13544.7|13543.4|13541.4|13539.8|311
1594055700000|2020-07-06 17:15:00|13543.9|13542.6|13545.3|13544|13546.9|13545.6|13543.9|13542.6|259
1594056000000|2020-07-06 17:20:00|13544.9|13543.6|13544.8|13543.5|13546|13544.7|13544.6|13543.3|276
1594056300000|2020-07-06 17:25:00|13544.9|13543.6|13544.2|13542.9|13546|13544.7|13544.1|13542.8|189
1594056600000|2020-07-06 17:30:00|13544.1|13542.8|13541.2|13539.9|13544.5|13543.2|13540.9|13539.4|365
1594056900000|2020-07-06 17:35:00|13541.3|13540|13541.3|13540|13542.4|13541|13539.1|13537.8|195
1594057200000|2020-07-06 17:40:00|13541.4|13540.1|13541.3|13540|13542.2|13540.6|13540.4|13538.9|283
1594057500000|2020-07-06 17:45:00|13541.2|13539.9|13539.8|13538.5|13541.6|13540.3|13539.2|13537.9|212
1594057800000|2020-07-06 17:50:00|13539.7|13538.4|13539.3|13538|13541.9|13540.2|13539.2|13537.9|294
1594058100000|2020-07-06 17:55:00|13539.4|13538.1|13539.5|13538.2|13541.5|13540.2|13539.3|13538|266
1594058400000|2020-07-06 18:00:00|13540|13538.7|13542.2|13540.9|13543.5|13542.2|13539.9|13538.6|321
1594058700000|2020-07-06 18:05:00|13542.3|13541|13544.2|13542.9|13545.2|13543.6|13541.3|13540|255
1594059000000|2020-07-06 18:10:00|13544.3|13543|13546.4|13545.1|13546.8|13545.5|13544.1|13542.7|242
1594059300000|2020-07-06 18:15:00|13546.3|13545|13546.1|13544.8|13547.1|13545.8|13546|13544.7|169
1594059600000|2020-07-06 18:20:00|13545.5|13544.2|13546|13544.7|13547|13545.7|13544.2|13542.9|239
1594059900000|2020-07-06 18:25:00|13546.1|13544.8|13545.4|13543.3|13546.3|13545|13544.1|13542.6|242
1594060200000|2020-07-06 18:30:00|13545.5|13543.4|13543.3|13542|13545.6|13544|13542.8|13541|315
1594060500000|2020-07-06 18:35:00|13543.2|13541.9|13542.6|13541.3|13544.3|13542.4|13542.3|13540.8|255
1594060800000|2020-07-06 18:40:00|13542.7|13541.4|13544.6|13543.3|13545|13543.4|13542.5|13541.2|263
1594061100000|2020-07-06 18:45:00|13544.4|13543.1|13544.3|13543|13545.6|13544.1|13543.4|13541.8|222
1594061400000|2020-07-06 18:50:00|13544.2|13542.9|13543|13541.7|13545.4|13543.5|13542.7|13541.4|325
1594061700000|2020-07-06 18:55:00|13543.1|13541.8|13542.8|13540.7|13543.9|13542.3|13542|13540.4|366
1594062000000|2020-07-06 19:00:00|13542.6|13541.3|13548.5|13547.2|13549.3|13547.8|13542.6|13541|492
1594062300000|2020-07-06 19:05:00|13548.6|13547.3|13547.8|13546.5|13549.5|13547.8|13547.6|13545.7|434
1594062600000|2020-07-06 19:10:00|13547.7|13546.4|13547.5|13546.2|13549.5|13547.8|13547.3|13545.5|478
1594062900000|2020-07-06 19:15:00|13547.3|13546|13545.4|13543.3|13549.3|13547.7|13545.4|13543.3|303
1594063200000|2020-07-06 19:20:00|13545.3|13543.2|13547.2|13545.9|13547.8|13546|13545|13543.2|295
1594063500000|2020-07-06 19:25:00|13548.1|13546|13545|13542.9|13548.5|13546.9|13544.1|13542.4|268
1594063800000|2020-07-06 19:30:00|13545.1|13543|13544.6|13542.5|13546.8|13545|13543.7|13542|355
1594064100000|2020-07-06 19:35:00|13544.7|13542.6|13544.7|13543.4|13545.7|13544.3|13543.5|13541.7|320
1594064400000|2020-07-06 19:40:00|13544.6|13543.3|13539.8|13538.5|13545.2|13543.5|13539.8|13538.5|312
1594064700000|2020-07-06 19:45:00|13540.7|13538.6|13538.8|13537.5|13541.9|13540.2|13538.4|13537|303
1594065000000|2020-07-06 19:50:00|13538.7|13537.4|13538.7|13537.4|13542.1|13540.4|13538.3|13536.7|432
1594065300000|2020-07-06 19:55:00|13538.6|13537.3|13539.9|13538.6|13540.3|13538.7|13537.4|13535.9|313
1594065600000|2020-07-06 20:00:00|13540.1|13538.8|13540.8|13538.7|13542.3|13540.8|13539.8|13538.5|256
1594065900000|2020-07-06 20:05:00|13540.7|13538.6|13539.8|13538.5|13540.9|13539.2|13539.2|13537.5|213
1594066200000|2020-07-06 20:10:00|13539.9|13538.6|13538.7|13536.6|13540.5|13538.8|13538.1|13536.4|239
1594066500000|2020-07-06 20:15:00|13538.8|13537.5|13543|13540.9|13543.4|13541.6|13537.8|13535.7|213
1594066800000|2020-07-06 20:20:00|13542.9|13540.8|13540.1|13538|13543|13541.2|13539.6|13537.9|192
1594067100000|2020-07-06 20:25:00|13540.2|13538.1|13543.3|13541.2|13543.4|13541.3|13539.8|13537.9|286
1594067400000|2020-07-06 20:30:00|13543.4|13541.3|13543.8|13542.5|13543.9|13542.5|13540.5|13538.4|158
1594067700000|2020-07-06 20:35:00|13543.7|13542.4|13546.7|13544.6|13546.8|13545.2|13543.7|13541.9|217
1594068000000|2020-07-06 20:40:00|13546.8|13544.7|13545.2|13543.1|13546.8|13545.1|13544.6|13542.5|142
1594068300000|2020-07-06 20:45:00|13545.1|13543|13542.3|13540.2|13545.2|13543.1|13541.2|13539.1|288
1594068600000|2020-07-06 20:50:00|13542.4|13540.3|13544.3|13542.2|13545.8|13543.7|13542|13539.9|252
1594068900000|2020-07-06 20:55:00|13544.2|13542.1|13540.9|13538.8|13544.4|13542.3|13540.5|13538.3|347
1594069200000|2020-07-06 21:00:00|13540.1|13537.9|13544.1|13539.1|13544.1|13540.1|13537.2|13534.9|93
1594069500000|2020-07-06 21:05:00|13544.6|13537.6|13541.3|13538.7|13544.9|13539.9|13540.4|13537|187
1594069800000|2020-07-06 21:10:00|13541.4|13538.9|13542.5|13537.1|13543.7|13541|13539.8|13532.8|386
1594070100000|2020-07-06 21:15:00|13542.9|13537|13539.7|13534.1|13542.9|13537.6|13536.2|13531.4|289
1594070400000|2020-07-06 21:20:00|13540.3|13533.9|13540.6|13536.8|13541.8|13537|13538.8|13533.9|270
1594070700000|2020-07-06 21:25:00|13540.8|13537.5|13541.5|13538.1|13543.5|13538.3|13539.1|13535.3|284
1594071000000|2020-07-06 21:30:00|13541.4|13538|13541.4|13535|13542.3|13539.2|13538|13531.5|350
1594071300000|2020-07-06 21:35:00|13541|13534.7|13540.2|13536|13541.4|13537.1|13539.4|13534.3|220
1594071600000|2020-07-06 21:40:00|13540.5|13535.7|13539.5|13533.7|13541.1|13537|13538.4|13533.6|361
1594071900000|2020-07-06 21:45:00|13539.6|13533.8|13539.3|13534.1|13540.2|13535.5|13538|13533.2|303
1594072200000|2020-07-06 21:50:00|13539.4|13534|13538.8|13533.5|13540.7|13536|13537.8|13533.1|299
1594072500000|2020-07-06 21:55:00|13538.7|13533.6|13538.1|13533.8|13539.7|13536.5|13537|13532.7|291
1594072800000|2020-07-06 22:00:00|13538.6|13533.6|13538.8|13536.7|13544.3|13539.3|13537.5|13533.6|463
1594073100000|2020-07-06 22:05:00|13538.9|13536.8|13538.3|13536.2|13539.6|13537.5|13538|13535.9|189
1594073400000|2020-07-06 22:10:00|13538.4|13536.3|13541|13538.9|13541|13538.9|13538.2|13536.1|156
1594073700000|2020-07-06 22:15:00|13540.8|13538.7|13540.1|13538|13541.9|13539.1|13539.6|13537.5|135
1594074000000|2020-07-06 22:20:00|13540|13537.9|13541.2|13539.1|13541.4|13539.3|13539.7|13537.6|173
1594074300000|2020-07-06 22:25:00|13541.3|13539.2|13541.7|13539.6|13542.3|13540.1|13540.9|13538.8|103
1594074600000|2020-07-06 22:30:00|13541.5|13539.4|13541.7|13539.6|13542.1|13540|13540.8|13538.7|163
1594074900000|2020-07-06 22:35:00|13541.6|13539.5|13542.1|13540|13542.2|13540.1|13541|13538.9|130
1594075200000|2020-07-06 22:40:00|13542|13539.9|13541.2|13539.1|13542.4|13540.3|13540.4|13538.3|119
1594075500000|2020-07-06 22:45:00|13541.1|13539|13541.3|13539.2|13541.5|13539.6|13540.8|13538.9|87
1594075800000|2020-07-06 22:50:00|13541.4|13539.3|13541.4|13539.3|13541.6|13539.5|13541.2|13539.1|97
1594076100000|2020-07-06 22:55:00|13541.3|13539.2|13541.4|13539.3|13542.8|13540.6|13538.9|13536.8|197
1594076400000|2020-07-06 23:00:00|13541.3|13539.2|13539.6|13537.5|13542|13539.8|13538.7|13536.6|297
1594076700000|2020-07-06 23:05:00|13539.5|13537.4|13541.2|13539.1|13541.6|13539.4|13539.4|13537.3|195
1594077000000|2020-07-06 23:10:00|13541.3|13539.2|13543|13540.9|13543.2|13541.1|13541.2|13539.1|124
1594077300000|2020-07-06 23:15:00|13543.1|13541|13540.3|13538.2|13543.1|13541|13540|13537.9|176
1594077600000|2020-07-06 23:20:00|13540.4|13538.3|13538.2|13536.1|13540.5|13538.4|13538.1|13536|168
1594077900000|2020-07-06 23:25:00|13538.1|13536|13539.3|13537.2|13539.4|13537.3|13537.4|13535.3|128
1594078200000|2020-07-06 23:30:00|13539.2|13537.1|13537.3|13535.2|13540.1|13538|13537|13534.9|176
1594078500000|2020-07-06 23:35:00|13537.5|13535.4|13539.2|13537.1|13539.9|13537.8|13537.5|13535.4|142
1594078800000|2020-07-06 23:40:00|13539.1|13537|13540.4|13538.3|13540.5|13538.4|13538.8|13536.8|138
1594079100000|2020-07-06 23:45:00|13540.5|13538.4|13541.1|13539.8|13541.7|13539.9|13540|13537.9|235
1594079400000|2020-07-06 23:50:00|13541.6|13539.5|13540.1|13538.8|13541.7|13539.9|13540|13537.9|166
1594079700000|2020-07-06 23:55:00|13540.5|13538.4|13540.6|13538.5|13540.7|13538.6|13539.5|13537.4|246
1594080000000|2020-07-07 00:00:00|13540.5|13538.4|13542.6|13540.5|13545.7|13543.7|13540.5|13538.4|520
1594080300000|2020-07-07 00:05:00|13542.8|13540.7|13541|13538.9|13543.5|13541.4|13540.4|13538.3|285
1594080600000|2020-07-07 00:10:00|13541.2|13539.1|13535.9|13533.8|13541.4|13539.6|13535.6|13533.7|384
1594080900000|2020-07-07 00:15:00|13536.1|13534|13531.2|13529.9|13536.2|13534.1|13531|13529.2|372
1594081200000|2020-07-07 00:20:00|13531.3|13530|13530.7|13529.4|13533|13531.4|13530.5|13529.1|342
1594081500000|2020-07-07 00:25:00|13530.6|13529.3|13530.4|13528.3|13530.9|13529.4|13527.2|13525.1|414
1594081800000|2020-07-07 00:30:00|13530.5|13528.4|13530.3|13528.2|13531.3|13529.2|13529.6|13527.5|225
1594082100000|2020-07-07 00:35:00|13530|13527.9|13528.2|13526.1|13530.4|13528.3|13527.1|13525|249
1594082400000|2020-07-07 00:40:00|13528.1|13526|13528.2|13526.1|13529.3|13527.2|13525.4|13523.8|320
1594082700000|2020-07-07 00:45:00|13528.3|13526.2|13528.5|13527.2|13530|13528.1|13527.9|13526|266
1594083000000|2020-07-07 00:50:00|13528.9|13526.8|13527.9|13525.8|13528.9|13526.8|13526.5|13524.8|261
1594083300000|2020-07-07 00:55:00|13528|13525.9|13528.9|13527.6|13529.4|13527.8|13526.9|13524.8|287
1594083600000|2020-07-07 01:00:00|13529.1|13527.8|13528.7|13526.6|13530.3|13528.6|13528.3|13526.2|344
1594083900000|2020-07-07 01:05:00|13528.5|13526.4|13531.1|13529|13532.8|13530.7|13527.2|13525.1|463
1594084200000|2020-07-07 01:10:00|13531|13528.9|13539|13536.9|13539|13536.9|13531|13528.9|389
1594084500000|2020-07-07 01:15:00|13538.9|13536.8|13539.9|13537.8|13545.9|13543.8|13538.7|13536.6|806
1594084800000|2020-07-07 01:20:00|13540|13537.9|13540.8|13538.7|13540.8|13538.7|13536.5|13534.8|358
1594085100000|2020-07-07 01:25:00|13541.1|13539|13541.5|13539.4|13542.9|13540.8|13540.7|13538.7|398
1594085400000|2020-07-07 01:30:00|13541.8|13539.7|13538|13535.9|13542.2|13540.1|13536.1|13534|502
1594085700000|2020-07-07 01:35:00|13537.9|13535.8|13542.9|13540.8|13543.1|13541|13537.9|13535.8|568
1594086000000|2020-07-07 01:40:00|13543|13540.9|13546.5|13544.4|13547.1|13545.2|13542.6|13540.5|484
1594086300000|2020-07-07 01:45:00|13546.3|13545|13545.7|13543.6|13547.9|13545.8|13543.5|13541.4|472
1594086600000|2020-07-07 01:50:00|13545.8|13543.7|13547.1|13545|13549|13547.1|13545.4|13543.3|430
1594086900000|2020-07-07 01:55:00|13546.6|13544.5|13549.2|13547.1|13549.3|13547.5|13545.3|13543.4|350
1594087200000|2020-07-07 02:00:00|13548.8|13547.5|13546.1|13544|13551|13549.1|13544.8|13543.2|493
1594087500000|2020-07-07 02:05:00|13546|13543.9|13545.7|13543.6|13549|13547.3|13545.3|13543.2|406
1594087800000|2020-07-07 02:10:00|13545.6|13543.5|13546.8|13544.7|13547.2|13545.1|13545.3|13543.2|281
1594088100000|2020-07-07 02:15:00|13547|13544.9|13546.9|13544.8|13548.8|13547.1|13545.7|13543.6|346
1594088400000|2020-07-07 02:20:00|13547|13544.9|13544.5|13542.4|13547.6|13545.5|13543.9|13542.2|350
1594088700000|2020-07-07 02:25:00|13544.4|13542.3|13547.1|13545|13547.7|13545.6|13544.4|13542.3|314
1594089000000|2020-07-07 02:30:00|13547.3|13545.2|13550.5|13548.4|13551.7|13549.6|13547.3|13545.2|414
1594089300000|2020-07-07 02:35:00|13550.6|13548.5|13546.6|13544.5|13550.7|13548.6|13546|13544.2|338
1594089600000|2020-07-07 02:40:00|13546.5|13544.4|13549.8|13548.5|13550.6|13549.1|13545.1|13543.4|353
1594089900000|2020-07-07 02:45:00|13549.7|13548.4|13554.1|13552|13555.8|13554|13548.9|13547.3|558
1594090200000|2020-07-07 02:50:00|13554.2|13552.1|13555.8|13553.7|13555.9|13554.2|13553.2|13551.3|311
1594090500000|2020-07-07 02:55:00|13555.6|13554.3|13554.5|13552.4|13557.2|13555.1|13552.5|13551.2|396
1594090800000|2020-07-07 03:00:00|13554.4|13552.3|13549.2|13547.9|13554.4|13552.8|13549.1|13547.8|429
1594091100000|2020-07-07 03:05:00|13549.3|13548|13551.5|13550.2|13553.9|13551.8|13549.3|13547.8|248
1594091400000|2020-07-07 03:10:00|13551.6|13550.3|13551.3|13549.2|13552.2|13550.6|13550.2|13548.2|378
1594091700000|2020-07-07 03:15:00|13551|13549.7|13550.4|13548.3|13552.7|13550.7|13549.2|13547.7|256
1594092000000|2020-07-07 03:20:00|13550.3|13548.2|13552.2|13550.1|13552.4|13550.7|13549.5|13547.4|251
1594092300000|2020-07-07 03:25:00|13552.1|13550|13550|13547.9|13552.2|13550.1|13549.5|13547.7|193
1594092600000|2020-07-07 03:30:00|13549.9|13547.8|13549.2|13547.1|13550.1|13548.1|13548.2|13546.1|240
1594092900000|2020-07-07 03:35:00|13549.1|13547|13548.5|13546.4|13550.2|13548.5|13547.4|13545.8|124
1594093200000|2020-07-07 03:40:00|13548.4|13546.3|13548.5|13546.4|13550.4|13548.4|13548.1|13546|192
1594093500000|2020-07-07 03:45:00|13548.6|13546.5|13549.7|13547.6|13550|13548.5|13548.4|13546.3|130
1594093800000|2020-07-07 03:50:00|13549.4|13548.1|13550.2|13548.1|13550.3|13548.8|13549|13547.1|179
1594094100000|2020-07-07 03:55:00|13550.3|13548.2|13550.6|13549.3|13550.9|13549.3|13548.7|13546.8|196
1594094400000|2020-07-07 04:00:00|13550.5|13549.2|13552.7|13550.6|13552.8|13551.1|13550.1|13548.2|237
1594094700000|2020-07-07 04:05:00|13552.6|13550.5|13552.9|13550.8|13552.9|13551.3|13551.5|13549.8|153
1594095000000|2020-07-07 04:10:00|13553|13550.9|13553.7|13551.6|13554.4|13552.8|13552.3|13550.4|225
1594095300000|2020-07-07 04:15:00|13554|13551.9|13553.7|13551.6|13554.1|13552.4|13551.8|13550|237
1594095600000|2020-07-07 04:20:00|13553.8|13551.7|13552.1|13550|13554.2|13552.1|13551.6|13549.8|212
1594095900000|2020-07-07 04:25:00|13552.2|13550.1|13553|13550.9|13553.5|13551.4|13550.7|13548.7|126
1594096200000|2020-07-07 04:30:00|13553.7|13551.6|13550.1|13548|13555.7|13553.6|13548.9|13546.8|372
1594096500000|2020-07-07 04:35:00|13550|13547.9|13552.2|13550.1|13553.8|13551.7|13549.8|13547.9|286
1594096800000|2020-07-07 04:40:00|13552.3|13550.2|13551|13548.9|13552.4|13550.3|13550.3|13548.2|188
1594097100000|2020-07-07 04:45:00|13551.4|13549.3|13551|13548.9|13552.4|13550.7|13550.3|13548.2|222
1594097400000|2020-07-07 04:50:00|13550.9|13548.8|13552|13549.9|13552.1|13550.4|13550.3|13548.3|259
1594097700000|2020-07-07 04:55:00|13552.1|13550|13552.1|13550|13552.5|13550.8|13551.4|13549.8|161
1594098000000|2020-07-07 05:00:00|13552.2|13550.1|13548.3|13546.2|13553.8|13552.2|13547.8|13545.8|344
1594098300000|2020-07-07 05:05:00|13548.4|13546.3|13547.4|13545.3|13548.7|13546.6|13547|13544.9|243
1594098600000|2020-07-07 05:10:00|13547.5|13545.4|13544.8|13542.7|13548|13545.9|13544.5|13542.4|221
1594098900000|2020-07-07 05:15:00|13544.7|13542.6|13548.3|13546.2|13548.4|13546.6|13544.6|13542.5|214
1594099200000|2020-07-07 05:20:00|13548|13545.9|13551.2|13549.1|13551.3|13549.2|13546.9|13545.2|260
1594099500000|2020-07-07 05:25:00|13550.9|13548.8|13553.8|13551.7|13554.1|13552|13550.2|13548.1|328
1594099800000|2020-07-07 05:30:00|13554|13551.9|13553.1|13551|13554.9|13552.8|13551.7|13549.6|347
1594100100000|2020-07-07 05:35:00|13553.5|13551.4|13556.3|13554.2|13556.3|13554.2|13552.6|13550.5|277
1594100400000|2020-07-07 05:40:00|13556.2|13554.1|13556.4|13554.3|13558.2|13556.3|13555.6|13553.6|386
1594100700000|2020-07-07 05:45:00|13556.5|13554.4|13561.4|13559.3|13561.4|13559.8|13556.4|13554.3|240
1594101000000|2020-07-07 05:50:00|13561.5|13559.4|13560.1|13558.8|13561.9|13560.3|13559.9|13558.3|224
1594101300000|2020-07-07 05:55:00|13560.2|13558.9|13557.2|13555.1|13561.4|13559.7|13556.2|13554.3|417
1594101600000|2020-07-07 06:00:00|13557.1|13555|13566.6|13564.5|13567.8|13565.7|13555.5|13553.4|383
1594101900000|2020-07-07 06:05:00|13566.5|13564.4|13568.5|13566.4|13570.6|13568.7|13565.7|13563.7|425
1594102200000|2020-07-07 06:10:00|13568.4|13566.3|13570.4|13568.3|13573.4|13571.4|13568.3|13566.3|457
1594102500000|2020-07-07 06:15:00|13571.2|13569.1|13567.6|13566.3|13572.3|13570.5|13565.7|13563.6|391
1594102800000|2020-07-07 06:20:00|13567.7|13566.4|13568.8|13566.7|13570.9|13568.8|13567.5|13565.8|351
1594103100000|2020-07-07 06:25:00|13568.4|13567.1|13568.9|13566.8|13570.6|13568.5|13567.9|13566.2|298
1594103400000|2020-07-07 06:30:00|13569.1|13567|13565.7|13563.6|13570.9|13569.1|13564.3|13562.5|316
1594103700000|2020-07-07 06:35:00|13565.8|13563.7|13561.4|13559.3|13565.8|13563.7|13559.5|13558.1|270
1594104000000|2020-07-07 06:40:00|13561.3|13559.2|13565.6|13563.5|13565.6|13563.9|13561.3|13559.2|203
1594104300000|2020-07-07 06:45:00|13565.5|13563.4|13567.6|13565.5|13568.9|13567.1|13563.6|13562|358
1594104600000|2020-07-07 06:50:00|13567.5|13565.4|13569.9|13568.6|13570|13568.6|13564|13562.5|405
1594104900000|2020-07-07 06:55:00|13570|13568.7|13571.8|13569.7|13572.5|13570.7|13569.6|13568.3|336
1594105200000|2020-07-07 07:00:00|13571.2|13569.9|13575.1|13573.8|13575.7|13574.3|13569|13567|541
1594105500000|2020-07-07 07:05:00|13575.3|13574|13571.7|13570.4|13576.7|13575|13571.3|13569.6|537
1594105800000|2020-07-07 07:10:00|13571.8|13570.5|13573.2|13571.9|13575.5|13574.2|13571.2|13569.5|512
1594106100000|2020-07-07 07:15:00|13573.1|13571.8|13574.4|13573.1|13575.6|13574.3|13571.2|13569.4|358
1594106400000|2020-07-07 07:20:00|13574.5|13573.2|13579.6|13577.5|13582.2|13580.6|13573.4|13571.9|494
1594106700000|2020-07-07 07:25:00|13579.8|13578.5|13582.3|13580.2|13584.5|13582.7|13579.1|13577.8|509
1594107000000|2020-07-07 07:30:00|13581.8|13580.5|13582.5|13581.2|13586.7|13585.4|13581.3|13579.5|475
1594107300000|2020-07-07 07:35:00|13582.2|13580.9|13577|13575.7|13582.2|13580.9|13576.7|13574.9|528
1594107600000|2020-07-07 07:40:00|13576.9|13575.6|13580.1|13578.8|13580.9|13579.6|13575.1|13573.8|498
1594107900000|2020-07-07 07:45:00|13580.2|13578.9|13576.4|13575.1|13581.3|13579.6|13576|13574.7|506
1594108200000|2020-07-07 07:50:00|13576.5|13575.2|13578|13576.7|13579.5|13578|13576.1|13574.5|407
1594108500000|2020-07-07 07:55:00|13577.9|13576.6|13573.1|13571|13578.9|13577.6|13571.4|13570.1|449
1594108800000|2020-07-07 08:00:00|13573.2|13571.1|13574.5|13573.2|13574.5|13573.2|13569.7|13568.4|470
1594109100000|2020-07-07 08:05:00|13574.4|13573.1|13574.1|13572|13578|13576.4|13573.5|13571.6|545
1594109400000|2020-07-07 08:10:00|13574|13571.9|13573.8|13571.7|13574.5|13572.8|13567.5|13565.9|498
1594109700000|2020-07-07 08:15:00|13573.9|13571.8|13576.6|13575.3|13577|13575.3|13571.8|13570.2|363
1594110000000|2020-07-07 08:20:00|13576.5|13575.2|13574.9|13572.8|13579.4|13577.9|13574.5|13572.6|434
1594110300000|2020-07-07 08:25:00|13575|13572.9|13589|13586.9|13589.7|13587.9|13574.6|13572.8|709
1594110600000|2020-07-07 08:30:00|13588.9|13586.8|13582.3|13581|13589|13586.9|13581.9|13580|707
1594110900000|2020-07-07 08:35:00|13582.2|13580.9|13585.6|13584.3|13586.7|13585|13581.4|13579.4|505
1594111200000|2020-07-07 08:40:00|13585.7|13584.4|13588.1|13586.8|13589.4|13587.7|13584.7|13582.7|435
1594111500000|2020-07-07 08:45:00|13588.8|13586.7|13584.4|13583.1|13589.1|13587.5|13583|13581.6|479
1594111800000|2020-07-07 08:50:00|13584.3|13583|13580.6|13579.3|13585.3|13583.9|13579.8|13578.3|485
1594112100000|2020-07-07 08:55:00|13580.7|13579.4|13583.5|13582.2|13585|13583.5|13579.8|13578.5|555
1594112400000|2020-07-07 09:00:00|13583.8|13582.5|13586.8|13584.7|13588|13586.7|13581.5|13580.1|446
1594112700000|2020-07-07 09:05:00|13586.7|13584.6|13584.4|13583.1|13587.5|13586.2|13581.2|13579.6|438
1594113000000|2020-07-07 09:10:00|13584.6|13583.3|13581.6|13580.3|13585.1|13583.7|13580.8|13579.5|388
1594113300000|2020-07-07 09:15:00|13581.8|13580.5|13581.6|13580.3|13583.4|13581.7|13579.7|13578.2|387
1594113600000|2020-07-07 09:20:00|13581.7|13580.4|13580|13578.7|13584|13582.7|13579.5|13578.1|364
1594113900000|2020-07-07 09:25:00|13580.1|13578.8|13579.9|13578.6|13582.5|13580.6|13579.8|13578.4|343
1594114200000|2020-07-07 09:30:00|13579.8|13578.5|13575.2|13573.9|13580.4|13578.7|13574.1|13572.6|292
1594114500000|2020-07-07 09:35:00|13575.3|13574|13574.5|13573.2|13576|13574.2|13573.1|13571.4|349
1594114800000|2020-07-07 09:40:00|13574.7|13573.4|13572.7|13571.4|13576.6|13574.9|13571.5|13569.8|274
1594115100000|2020-07-07 09:45:00|13572.6|13571.3|13576.5|13575.2|13577.4|13575.4|13571.6|13570.3|270
1594115400000|2020-07-07 09:50:00|13576.4|13575.1|13573.1|13571.8|13581.3|13579.7|13573.1|13571.4|467
1594115700000|2020-07-07 09:55:00|13573.3|13572|13574.1|13572|13575.6|13574.3|13571.3|13569.9|375
1594116000000|2020-07-07 10:00:00|13574.2|13572.1|13573.7|13571.6|13576|13574.1|13571.6|13570|462
1594116300000|2020-07-07 10:05:00|13573.6|13571.5|13574.5|13572.4|13575.9|13574.2|13572.3|13570.8|348
1594116600000|2020-07-07 10:10:00|13574.2|13572.9|13571.7|13570.4|13575.2|13573.5|13570.5|13569.2|362
1594116900000|2020-07-07 10:15:00|13571.8|13570.5|13574.2|13572.1|13578.5|13576.9|13569|13567.7|592
1594117200000|2020-07-07 10:20:00|13574.1|13572|13574.9|13572.8|13576.4|13574.9|13572.6|13571.3|506
1594117500000|2020-07-07 10:25:00|13574.8|13572.7|13572.7|13571.4|13574.9|13573.5|13570.9|13569.3|353
1594117800000|2020-07-07 10:30:00|13572.8|13571.5|13570.2|13568.9|13575|13573.3|13568.7|13567.2|461
1594118100000|2020-07-07 10:35:00|13570.5|13569.2|13565.5|13564.2|13571.8|13570|13562.3|13560.7|438
1594118400000|2020-07-07 10:40:00|13565.4|13564.1|13569.4|13567.3|13571.1|13569.4|13564.3|13562.9|407
1594118700000|2020-07-07 10:45:00|13569.5|13567.4|13569.5|13567.4|13570.4|13568.7|13567.6|13565.9|430
1594119000000|2020-07-07 10:50:00|13569.1|13567.8|13568.3|13566.2|13570.4|13568.7|13566.2|13564.7|388
1594119300000|2020-07-07 10:55:00|13568.2|13566.1|13569.7|13567.6|13570.3|13569|13566.4|13564.8|404
1594119600000|2020-07-07 11:00:00|13569.2|13567.9|13568.1|13566|13570.7|13569.1|13567.4|13565.6|297
1594119900000|2020-07-07 11:05:00|13568.2|13566.1|13565.7|13564.4|13568.6|13566.9|13565|13563.7|394
1594120200000|2020-07-07 11:10:00|13565.8|13564.5|13567.4|13565.3|13568.2|13566.9|13564.5|13563.2|399
1594120500000|2020-07-07 11:15:00|13567.7|13565.6|13562.3|13561|13567.8|13566.3|13561.7|13560.1|428
1594120800000|2020-07-07 11:20:00|13562.2|13560.9|13570|13567.9|13570.1|13568.7|13561.5|13559.8|284
1594121100000|2020-07-07 11:25:00|13569.6|13568.3|13571.4|13570.1|13572.2|13570.8|13567.2|13565.7|381
1594121400000|2020-07-07 11:30:00|13571.5|13570.2|13573.1|13571.8|13573.6|13571.9|13568.8|13567.1|401
1594121700000|2020-07-07 11:35:00|13573.2|13571.9|13571.8|13569.7|13573.5|13571.9|13569.4|13567.5|281
1594122000000|2020-07-07 11:40:00|13571.9|13569.8|13566.6|13564.5|13572.4|13570.6|13566.4|13564.5|386
1594122300000|2020-07-07 11:45:00|13566.5|13564.4|13562.4|13561.1|13566.5|13564.6|13561.2|13559.7|341
1594122600000|2020-07-07 11:50:00|13562.5|13561.2|13569|13566.9|13569|13567.3|13562.2|13560.6|304
1594122900000|2020-07-07 11:55:00|13569.3|13567.2|13567.4|13566.1|13571.3|13570|13567.1|13565.5|352
1594123200000|2020-07-07 12:00:00|13567.5|13566.2|13568.8|13567.5|13569.6|13568|13566.4|13564.8|404
1594123500000|2020-07-07 12:05:00|13569|13567.7|13568.7|13567.4|13570.5|13569.2|13566.6|13565|367
1594123800000|2020-07-07 12:10:00|13568.6|13567.3|13567.9|13565.8|13570.8|13569|13567|13565.5|339
1594124100000|2020-07-07 12:15:00|13568|13565.9|13571.5|13570.2|13571.7|13570.4|13567.8|13565.8|384
1594124400000|2020-07-07 12:20:00|13572.2|13570.9|13571.5|13570.2|13574.5|13573.2|13570.2|13568.9|341
1594124700000|2020-07-07 12:25:00|13571.6|13570.3|13577.3|13576|13578.3|13576.8|13570.6|13569.3|522
1594125000000|2020-07-07 12:30:00|13577.5|13576.2|13580.2|13578.9|13585.5|13583.8|13577.5|13575.8|415
1594125300000|2020-07-07 12:35:00|13580.3|13579|13581.1|13579.8|13583|13581.4|13579.8|13578.1|360
1594125600000|2020-07-07 12:40:00|13581|13579.7|13577.4|13576.1|13581.4|13580.1|13577.4|13576.1|341
1594125900000|2020-07-07 12:45:00|13577.7|13576.4|13573.3|13572|13578.5|13577.2|13573.3|13571.8|390
1594126200000|2020-07-07 12:50:00|13573.5|13572.2|13574|13572.7|13574.7|13572.9|13571.3|13570|340
1594126500000|2020-07-07 12:55:00|13574.1|13572.8|13572.4|13571.1|13574.8|13573.1|13571.2|13569.5|342
1594126800000|2020-07-07 13:00:00|13572.5|13571.2|13577.4|13575.3|13577.6|13575.7|13571.2|13569.6|380
1594127100000|2020-07-07 13:05:00|13577.3|13575.2|13579|13577.7|13579.2|13577.7|13573.2|13571.9|408
1594127400000|2020-07-07 13:10:00|13579.4|13577.3|13575.8|13573.7|13580.5|13579|13574.7|13573.2|370
1594127700000|2020-07-07 13:15:00|13575.1|13573.8|13574.2|13572.9|13576.5|13574.8|13572.5|13571.2|475
1594128000000|2020-07-07 13:20:00|13574.7|13573.4|13567.6|13566.3|13575.2|13573.4|13566.4|13565.1|413
1594128300000|2020-07-07 13:25:00|13567.5|13566.2|13570.8|13568.7|13571.8|13570|13565.9|13564.6|428
1594128600000|2020-07-07 13:30:00|13570|13568.6|13569.9|13568.6|13577.3|13575.7|13568.9|13567.6|847
1594128900000|2020-07-07 13:35:00|13570|13568.7|13580.1|13578.8|13580.4|13579.1|13569.8|13568.5|605
1594129200000|2020-07-07 13:40:00|13580|13578.7|13580.1|13578.8|13580.4|13579.1|13578.1|13576.8|629
1594129500000|2020-07-07 13:45:00|13580.3|13579|13571.9|13569.8|13580.4|13579.1|13568.5|13567.2|687
1594129800000|2020-07-07 13:50:00|13571.1|13569.7|13576.6|13575.3|13577.4|13576.1|13570|13568.5|659
1594130100000|2020-07-07 13:55:00|13576.7|13575.4|13578.1|13576|13578.8|13576.7|13575|13573.4|524
1594130400000|2020-07-07 14:00:00|13578.2|13576.1|13571.1|13569|13578.9|13577.1|13570.3|13569|736
1594130700000|2020-07-07 14:05:00|13571.2|13569.1|13578.8|13577.5|13579|13577.7|13569.6|13568.1|746
1594131000000|2020-07-07 14:10:00|13578.7|13577.4|13579.1|13577.8|13580.2|13578.7|13574.4|13572.6|789
1594131300000|2020-07-07 14:15:00|13579.2|13577.9|13589.3|13587.2|13590.6|13589|13578|13576.4|816
1594131600000|2020-07-07 14:20:00|13589.2|13587.1|13586.7|13585.4|13591|13589.7|13585.2|13583.5|758
1594131900000|2020-07-07 14:25:00|13587.1|13585|13586|13584.7|13588.4|13587|13583.5|13582.2|734
1594132200000|2020-07-07 14:30:00|13586.2|13584.9|13597.3|13595.2|13597.6|13595.9|13583.9|13582.3|738
1594132500000|2020-07-07 14:35:00|13597.2|13595.1|13594.1|13592.8|13600.4|13598.4|13593.1|13591.4|737
1594132800000|2020-07-07 14:40:00|13594.2|13592.9|13598.5|13597.2|13599.2|13597.5|13593.2|13591.7|727
1594133100000|2020-07-07 14:45:00|13598.6|13597.3|13604.8|13602.7|13604.9|13603.3|13598.5|13596.8|612
1594133400000|2020-07-07 14:50:00|13605|13602.9|13587.5|13586.2|13605.6|13603.9|13587.5|13586|810
1594133700000|2020-07-07 14:55:00|13588|13585.9|13581.9|13580.6|13589.9|13588.3|13580.9|13579.6|909
1594134000000|2020-07-07 15:00:00|13581.5|13580.2|13586.7|13585.4|13591.1|13589.4|13581.3|13580|775
1594134300000|2020-07-07 15:05:00|13586.6|13585.3|13590.4|13588.3|13591.4|13589.3|13582.9|13581.1|497
1594134600000|2020-07-07 15:10:00|13590.1|13588.8|13586.5|13585.2|13591.3|13589.3|13584.4|13582.9|642
1594134900000|2020-07-07 15:15:00|13586.6|13585.3|13574.5|13573.2|13586.8|13585.3|13574.4|13573.1|567
1594135200000|2020-07-07 15:20:00|13574.4|13573.1|13575.9|13574.6|13578.6|13577|13574.4|13573.1|340
1594135500000|2020-07-07 15:25:00|13575.6|13574.3|13577.8|13575.7|13579.3|13577.3|13574.3|13572.8|487
1594135800000|2020-07-07 15:30:00|13577.7|13575.6|13581.1|13579.8|13581.7|13580.4|13575.1|13573.5|552
1594136100000|2020-07-07 15:35:00|13581.2|13579.9|13583|13581.7|13583|13581.7|13579.3|13578|574
1594136400000|2020-07-07 15:40:00|13582.9|13581.6|13584.6|13582.5|13586.6|13585|13582|13580.3|544
1594136700000|2020-07-07 15:45:00|13584.7|13582.6|13582.4|13581.1|13587|13585.6|13581.9|13580.2|506
1594137000000|2020-07-07 15:50:00|13582.5|13581.2|13583|13581.7|13583.4|13581.8|13580.8|13579.2|425
1594137300000|2020-07-07 15:55:00|13582.9|13581.6|13588.6|13587.3|13589.9|13588.4|13582.7|13581.4|579
1594137600000|2020-07-07 16:00:00|13588.7|13587.4|13584|13582.7|13589.5|13588.2|13583.5|13581.8|495
1594137900000|2020-07-07 16:05:00|13583.9|13582.6|13586.8|13584.7|13587.4|13585.8|13582|13580.2|452
1594138200000|2020-07-07 16:10:00|13586.6|13585.3|13590.7|13588.6|13590.9|13589.3|13586.1|13584.8|541
1594138500000|2020-07-07 16:15:00|13590.6|13588.5|13587.8|13585.7|13590.7|13588.8|13585.5|13583.7|414
1594138800000|2020-07-07 16:20:00|13587.9|13585.8|13582.9|13581.6|13587.9|13586.1|13582.7|13581.4|384
1594139100000|2020-07-07 16:25:00|13583.3|13582|13580.8|13579.5|13584.3|13583|13580|13578.4|505
1594139400000|2020-07-07 16:30:00|13580.9|13579.6|13582.5|13581.2|13583.6|13582.3|13580.4|13579.1|409
1594139700000|2020-07-07 16:35:00|13582.7|13581.4|13587.4|13586.1|13587.8|13586.3|13582.6|13581|362
1594140000000|2020-07-07 16:40:00|13587.3|13586|13588.3|13587|13588.7|13587.1|13584.6|13583|449
1594140300000|2020-07-07 16:45:00|13588.2|13586.9|13586.6|13585.3|13588.6|13587.2|13586.3|13584.7|421
1594140600000|2020-07-07 16:50:00|13586.5|13585.2|13590.5|13589.2|13591.5|13589.8|13586.3|13584.7|374
1594140900000|2020-07-07 16:55:00|13590.4|13589.1|13588.1|13586|13591.6|13590|13587.3|13585.7|382
1594141200000|2020-07-07 17:00:00|13588|13585.9|13588.5|13586.4|13589.7|13588.1|13586.2|13584.4|395
1594141500000|2020-07-07 17:05:00|13588.4|13586.3|13590.1|13588|13592.1|13590.4|13588|13586.3|411
1594141800000|2020-07-07 17:10:00|13589.4|13588.1|13588.7|13586.6|13591.7|13589.9|13587.7|13585.9|377
1594142100000|2020-07-07 17:15:00|13588.6|13586.5|13586.9|13584.8|13589.5|13588|13585.2|13583.6|373
1594142400000|2020-07-07 17:20:00|13586.8|13584.7|13583.4|13581.3|13587.5|13586.2|13582.6|13581.1|484
1594142700000|2020-07-07 17:25:00|13583.3|13582|13581.7|13580.4|13584.6|13583|13580.1|13578.8|452
1594143000000|2020-07-07 17:30:00|13581.8|13580.5|13583|13581.7|13583.9|13582.1|13580.8|13579.5|389
1594143300000|2020-07-07 17:35:00|13582.9|13581.6|13582.4|13580.3|13584.3|13582.6|13579.5|13578|375
1594143600000|2020-07-07 17:40:00|13582.3|13580.2|13579.1|13577.8|13583.3|13581.6|13578.1|13576.6|345
1594143900000|2020-07-07 17:45:00|13579.7|13577.6|13582.1|13580|13583.4|13581.6|13579.7|13577.6|366
1594144200000|2020-07-07 17:50:00|13582.2|13580.1|13583.2|13581.1|13584.9|13583.6|13579.9|13578|288
1594144500000|2020-07-07 17:55:00|13582.9|13581.6|13583.9|13582.6|13584.9|13583.3|13580.7|13578.9|415
1594144800000|2020-07-07 18:00:00|13583.8|13582.5|13588.4|13587.1|13588.5|13587.2|13583|13581.5|385
1594145100000|2020-07-07 18:05:00|13588.5|13587.2|13588.4|13587.1|13589.4|13588.1|13585.8|13584.1|356
1594145400000|2020-07-07 18:10:00|13588.7|13586.6|13586.5|13584.4|13588.7|13586.9|13586|13584.3|281
1594145700000|2020-07-07 18:15:00|13586.7|13584.6|13589.3|13588|13589.5|13588|13583.8|13581.8|396
1594146000000|2020-07-07 18:20:00|13589.4|13588.1|13591|13589.7|13591.7|13590.2|13589.1|13587.1|388
1594146300000|2020-07-07 18:25:00|13591.2|13589.9|13591.1|13589.8|13591.6|13590.3|13588.9|13587.2|480
1594146600000|2020-07-07 18:30:00|13591.2|13589.9|13596.1|13594|13596.5|13595.2|13591.1|13589.3|511
1594146900000|2020-07-07 18:35:00|13596.2|13594.1|13597.3|13596|13597.6|13596.3|13595.6|13593.9|418
1594147200000|2020-07-07 18:40:00|13597.2|13595.9|13595.8|13594.5|13597.3|13596|13593.7|13592.1|294
1594147500000|2020-07-07 18:45:00|13596.6|13595.3|13595.7|13593.6|13597.7|13596.2|13594.6|13592.8|294
1594147800000|2020-07-07 18:50:00|13595.1|13593.8|13597.6|13596.3|13597.8|13596.4|13595.1|13593.3|370
1594148100000|2020-07-07 18:55:00|13597.5|13596.2|13594.2|13592.9|13597.7|13596.4|13594.1|13592.6|467
1594148400000|2020-07-07 19:00:00|13594.3|13593|13595.7|13594.4|13596.9|13595.5|13593.5|13592.2|516
1594148700000|2020-07-07 19:05:00|13595.6|13594.3|13594.3|13592.2|13596.2|13594.4|13591.7|13590|539
1594149000000|2020-07-07 19:10:00|13594.4|13592.3|13595.2|13593.1|13595.6|13593.8|13592.4|13590.3|387
1594149300000|2020-07-07 19:15:00|13595.3|13593.2|13594.8|13593.5|13596.4|13594.6|13591.3|13589.6|396
1594149600000|2020-07-07 19:20:00|13594.6|13593.3|13596.1|13594|13597.3|13595.9|13592.4|13590.8|581
1594149900000|2020-07-07 19:25:00|13596.3|13594.2|13596.6|13594.5|13597|13595.3|13593.9|13592.2|476
1594150200000|2020-07-07 19:30:00|13596.7|13594.6|13596.9|13594.8|13597.8|13596.5|13596.1|13594.4|386
1594150500000|2020-07-07 19:35:00|13597.1|13595|13600.4|13598.3|13600.8|13599.5|13596.6|13594.8|416
1594150800000|2020-07-07 19:40:00|13600.3|13598.2|13601.5|13600.2|13602.6|13600.9|13598|13596.2|514
1594151100000|2020-07-07 19:45:00|13601.6|13600.3|13605.3|13604|13605.4|13604.1|13601.5|13599.9|409
1594151400000|2020-07-07 19:50:00|13604.9|13603.6|13607.3|13606|13609.3|13607.3|13604.9|13603.3|453
1594151700000|2020-07-07 19:55:00|13607.4|13606.1|13609.6|13607.5|13610.8|13609.1|13605.2|13603.6|498
1594152000000|2020-07-07 20:00:00|13609.8|13607.7|13609.2|13607.9|13610.5|13608.8|13608.2|13606.1|358
1594152300000|2020-07-07 20:05:00|13609.3|13608|13609.2|13607.1|13609.8|13608.2|13607.8|13606.1|277
1594152600000|2020-07-07 20:10:00|13609.3|13607.2|13608.4|13607.1|13610.1|13608.2|13605.3|13603.6|260
1594152900000|2020-07-07 20:15:00|13609.2|13607.9|13610.1|13608.8|13610.7|13609|13609.1|13607.5|128
1594153200000|2020-07-07 20:20:00|13610.2|13608.9|13605.6|13604.3|13610.7|13609.2|13605.4|13603.9|162
1594153500000|2020-07-07 20:25:00|13605.5|13604.2|13605.5|13604.2|13606.9|13605.2|13604.4|13602.9|251
1594153800000|2020-07-07 20:30:00|13605.9|13603.8|13606.5|13604.4|13607|13604.9|13604.4|13602.6|235
1594154100000|2020-07-07 20:35:00|13606.6|13604.5|13600.4|13598.3|13607|13604.9|13600.3|13598.2|238
1594154400000|2020-07-07 20:40:00|13600.3|13598.2|13601.9|13599.8|13602.4|13600.3|13599.2|13597.1|270
1594154700000|2020-07-07 20:45:00|13602|13599.9|13603.5|13601.4|13603.8|13601.7|13601.4|13599.3|256
1594155000000|2020-07-07 20:50:00|13603.6|13601.5|13604.6|13602.5|13604.7|13602.6|13603|13601|258
1594155300000|2020-07-07 20:55:00|13604.4|13602.3|13604.9|13602.6|13606.4|13604.1|13603.3|13601.2|301
1594155600000|2020-07-07 21:00:00|13605|13602.9|13605.4|13598.4|13606.1|13602.9|13605|13598.3|56
1594155900000|2020-07-07 21:05:00|13605.9|13598.9|13607.5|13604|13608.6|13604.8|13604.7|13597.7|290
1594156200000|2020-07-07 21:10:00|13607.3|13603.7|13606.1|13602.5|13608|13604.1|13605.5|13598.8|309
1594156500000|2020-07-07 21:15:00|13606.2|13602.4|13607.2|13603.7|13609.5|13604.1|13605.4|13601.4|206
1594156800000|2020-07-07 21:20:00|13607.4|13603.6|13606.5|13604.1|13608.6|13604.4|13605.9|13602.9|228
1594157100000|2020-07-07 21:25:00|13606.6|13603.9|13606.9|13604.2|13608.5|13604.2|13605.3|13602.7|180
1594157400000|2020-07-07 21:30:00|13606.8|13604.1|13606.8|13603.8|13608.6|13604.6|13606.5|13603.4|204
1594157700000|2020-07-07 21:35:00|13607.1|13603.7|13607.3|13604.3|13607.9|13604.8|13605.7|13603.4|140
1594158000000|2020-07-07 21:40:00|13607.4|13604.6|13607.5|13605|13608.5|13605.7|13607.2|13603|208
1594158300000|2020-07-07 21:45:00|13607.4|13605.3|13607.4|13605.3|13608|13605.7|13607.1|13603.6|163
1594158600000|2020-07-07 21:50:00|13607.6|13605.5|13608|13605.2|13608.9|13605.6|13607.3|13604.1|151
1594158900000|2020-07-07 21:55:00|13608.1|13605.3|13608.1|13605.2|13608.2|13606|13606.6|13604|247
1594159200000|2020-07-07 22:00:00|13608.2|13605.3|13607.6|13605.5|13608.3|13606.1|13606.6|13604|320
1594159500000|2020-07-07 22:05:00|13607.5|13605.4|13606.2|13604.1|13607.9|13605.8|13605.9|13603.8|267
1594159800000|2020-07-07 22:10:00|13606.3|13604.2|13605.7|13603.6|13606.3|13604.2|13605.2|13603.3|168
1594160100000|2020-07-07 22:15:00|13605.8|13603.7|13605.6|13603.5|13606.2|13604.1|13604.6|13602.5|175
1594160400000|2020-07-07 22:20:00|13605.4|13603.3|13605.5|13603.4|13605.8|13603.7|13605.2|13603.1|141
1594160700000|2020-07-07 22:25:00|13605.6|13603.5|13605.6|13603.5|13605.9|13603.8|13605.4|13603.3|129
1594161000000|2020-07-07 22:30:00|13605.7|13603.6|13608.2|13606.1|13609.1|13607|13605.3|13603.2|151
1594161300000|2020-07-07 22:35:00|13608.3|13606.2|13607.5|13605.4|13609|13607.1|13607.2|13605.1|161
1594161600000|2020-07-07 22:40:00|13607.3|13605.2|13608.2|13606.1|13608.4|13606.3|13607.2|13605.1|90
1594161900000|2020-07-07 22:45:00|13608.1|13606|13607.1|13605|13608.2|13606.1|13606.1|13603.9|127
1594162200000|2020-07-07 22:50:00|13607.4|13605.3|13607.9|13605.8|13608.1|13606|13607|13604.9|126
1594162500000|2020-07-07 22:55:00|13608|13605.9|13607.5|13605.4|13608.8|13606.7|13607.3|13605.2|128
1594162800000|2020-07-07 23:00:00|13607.8|13605.7|13608.4|13606.3|13609.6|13607.5|13607.3|13605.2|224
1594163100000|2020-07-07 23:05:00|13608.3|13606.2|13609.6|13607.5|13609.9|13607.9|13608.3|13606.2|187
1594163400000|2020-07-07 23:10:00|13609.5|13607.4|13609.7|13607.6|13610.5|13608.9|13608.9|13606.8|174
1594163700000|2020-07-07 23:15:00|13609.6|13607.5|13609.5|13607.4|13609.9|13607.8|13609|13606.9|184
1594164000000|2020-07-07 23:20:00|13609.6|13607.5|13608.2|13606.1|13609.6|13607.7|13607.9|13605.8|109
1594164300000|2020-07-07 23:25:00|13608.3|13606.2|13607.4|13605.3|13608.3|13606.2|13606.4|13604.6|142
1594164600000|2020-07-07 23:30:00|13607.3|13605.2|13606.4|13604.3|13607.6|13605.5|13606.3|13604.2|118
1594164900000|2020-07-07 23:35:00|13606.6|13604.5|13606.1|13604|13606.9|13604.8|13605.9|13603.8|106
1594165200000|2020-07-07 23:40:00|13606|13603.9|13601.8|13599.7|13606.2|13604.1|13601.5|13599.5|158
1594165500000|2020-07-07 23:45:00|13601.9|13599.8|13602.3|13600.2|13602.9|13600.9|13601.6|13599.6|161
1594165800000|2020-07-07 23:50:00|13602.4|13600.3|13603.6|13601.5|13603.6|13601.5|13601.2|13599.1|179
1594166100000|2020-07-07 23:55:00|13603.7|13601.6|13606.2|13604.1|13606.7|13604.6|13603.4|13601.3|149
1594166400000|2020-07-08 00:00:00|13606.6|13604.5|13607.1|13605|13611.9|13609.8|13606.6|13604.5|567
1594166700000|2020-07-08 00:05:00|13607|13604.9|13605.1|13603|13607.2|13605.1|13604.1|13602|410
1594167000000|2020-07-08 00:10:00|13605.2|13603.1|13603.2|13601.1|13606|13604.2|13603.1|13601.1|312
1594167300000|2020-07-08 00:15:00|13603.5|13601.4|13597.1|13595|13603.6|13601.5|13596.5|13594.9|492
1594167600000|2020-07-08 00:20:00|13597.2|13595.1|13595.5|13593.4|13597.9|13596.1|13594.7|13593.1|456
1594167900000|2020-07-08 00:25:00|13595.4|13593.3|13599.8|13597.7|13601.9|13599.8|13595.4|13593.3|427
1594168200000|2020-07-08 00:30:00|13599.9|13597.8|13600.7|13599.4|13601.8|13599.9|13597.8|13595.9|394
1594168500000|2020-07-08 00:35:00|13601.1|13599|13611.4|13609.3|13611.6|13609.5|13600.9|13598.9|549
1594168800000|2020-07-08 00:40:00|13611.6|13609.5|13609.4|13607.3|13612.5|13610.4|13609.2|13607.3|334
1594169100000|2020-07-08 00:45:00|13609.2|13607.1|13610.8|13608.7|13611.6|13609.5|13609.1|13607|275
1594169400000|2020-07-08 00:50:00|13610.9|13608.8|13612.3|13610.2|13613.3|13611.5|13610.2|13608.1|400
1594169700000|2020-07-08 00:55:00|13612.1|13610|13611.9|13609.8|13613.6|13611.8|13611.2|13609.1|307
1594170000000|2020-07-08 01:00:00|13611.8|13609.7|13607.3|13605.2|13612|13609.9|13606.1|13604|428
1594170300000|2020-07-08 01:05:00|13607.1|13605|13605.8|13603.7|13607.6|13605.8|13604.4|13602.3|375
1594170600000|2020-07-08 01:10:00|13605.7|13603.6|13602.1|13600|13606.9|13604.8|13601.9|13599.8|294
1594170900000|2020-07-08 01:15:00|13602.4|13600.3|13604.9|13602.8|13605.5|13603.5|13601|13598.9|412
1594171200000|2020-07-08 01:20:00|13605|13602.9|13613.2|13611.1|13613.2|13611.1|13604.7|13602.6|385
1594171500000|2020-07-08 01:25:00|13613.1|13611|13611.8|13609.7|13613.1|13611|13607.5|13605.4|460
1594171800000|2020-07-08 01:30:00|13611.7|13609.6|13602.8|13600.7|13612.5|13610.4|13602.1|13600|539
1594172100000|2020-07-08 01:35:00|13602.7|13600.6|13599.9|13597.8|13603.3|13601.2|13597.9|13595.9|402
1594172400000|2020-07-08 01:40:00|13599.8|13597.7|13599|13596.9|13599.9|13597.8|13595.9|13594.1|492
1594172700000|2020-07-08 01:45:00|13598.9|13596.8|13601.7|13599.6|13601.8|13599.7|13598.8|13596.7|370
1594173000000|2020-07-08 01:50:00|13601.4|13600.1|13600.8|13598.7|13601.8|13600.1|13598.1|13596|366
1594173300000|2020-07-08 01:55:00|13600.9|13598.8|13610.8|13608.7|13611.1|13609.3|13600.6|13598.5|546
1594173600000|2020-07-08 02:00:00|13610.7|13608.6|13608.2|13606.1|13611.4|13609.3|13607.8|13605.8|603
1594173900000|2020-07-08 02:05:00|13608|13605.9|13605.7|13603.6|13609.2|13607.1|13604.8|13602.7|392
1594174200000|2020-07-08 02:10:00|13605.6|13603.5|13604.5|13602.4|13605.6|13603.6|13603.5|13601.4|280
1594174500000|2020-07-08 02:15:00|13604.7|13602.6|13607.7|13605.6|13608.5|13606.4|13603.3|13601.2|322
1594174800000|2020-07-08 02:20:00|13607.6|13605.5|13607.7|13605.6|13608.4|13606.3|13604.7|13602.6|375
1594175100000|2020-07-08 02:25:00|13607.8|13605.7|13605.7|13603.6|13609.7|13607.6|13605.4|13603.3|404
1594175400000|2020-07-08 02:30:00|13605.6|13603.5|13604.8|13602.7|13607.1|13605|13603.7|13601.6|250
1594175700000|2020-07-08 02:35:00|13604.1|13602.8|13602.1|13600|13605.1|13603|13600.1|13598.8|303
1594176000000|2020-07-08 02:40:00|13602|13599.9|13601.3|13599.2|13602.3|13600.4|13601|13598.9|200
1594176300000|2020-07-08 02:45:00|13601.5|13599.4|13599.4|13597.3|13601.6|13599.5|13598.1|13596.5|364
1594176600000|2020-07-08 02:50:00|13599.5|13597.4|13599.5|13598.2|13600.2|13598.3|13598.5|13596.8|254
1594176900000|2020-07-08 02:55:00|13599.9|13597.8|13600.1|13598|13601.6|13599.8|13598.5|13596.7|257
1594177200000|2020-07-08 03:00:00|13600|13597.9|13600|13597.9|13603.3|13601.5|13599.3|13597.3|292
1594177500000|2020-07-08 03:05:00|13599.9|13597.8|13598.7|13596.6|13601.3|13599.2|13598.7|13596.6|225
1594177800000|2020-07-08 03:10:00|13598.6|13596.5|13598.9|13596.8|13599.1|13597|13597.1|13595|242
1594178100000|2020-07-08 03:15:00|13598.8|13596.7|13601.4|13599.3|13602|13600|13598.4|13596.7|314
1594178400000|2020-07-08 03:20:00|13601.5|13599.4|13598.8|13596.7|13601.5|13599.5|13598.5|13596.4|254
1594178700000|2020-07-08 03:25:00|13598.7|13596.6|13600.6|13598.5|13602|13600.3|13598.7|13596.6|248
1594179000000|2020-07-08 03:30:00|13600.7|13598.6|13600.8|13598.7|13601.4|13599.8|13599.5|13598.2|222
1594179300000|2020-07-08 03:35:00|13600.4|13598.3|13602.4|13600.3|13603|13601.2|13599.8|13597.7|238
1594179600000|2020-07-08 03:40:00|13602.7|13600.6|13600.8|13598.7|13603.1|13601|13599.9|13598.2|247
1594179900000|2020-07-08 03:45:00|13600.7|13598.6|13602.6|13600.5|13602.7|13601.1|13599.4|13597.7|217
1594180200000|2020-07-08 03:50:00|13602.5|13600.4|13601.4|13600.1|13602.9|13601.1|13600.2|13598.7|213
1594180500000|2020-07-08 03:55:00|13601.5|13600.2|13601.9|13599.8|13602.1|13600.3|13600.5|13598.8|161
1594180800000|2020-07-08 04:00:00|13602|13599.9|13601.8|13600.5|13602.6|13600.8|13600.3|13598.6|199
1594181100000|2020-07-08 04:05:00|13601.9|13600.6|13603.7|13601.6|13603.8|13602.1|13601.6|13599.9|174
1594181400000|2020-07-08 04:10:00|13603.8|13601.7|13603.8|13601.7|13604.3|13602.5|13602.8|13600.9|161
1594181700000|2020-07-08 04:15:00|13603.7|13601.6|13603.4|13602.1|13604.3|13602.5|13602.7|13601.3|156
1594182000000|2020-07-08 04:20:00|13603.8|13601.7|13605.6|13603.5|13605.7|13603.8|13603|13601.5|111
1594182300000|2020-07-08 04:25:00|13605.7|13603.6|13605.5|13603.4|13606.6|13604.9|13604.6|13603.2|151
1594182600000|2020-07-08 04:30:00|13605.6|13603.5|13607.5|13605.4|13608|13606.7|13605.2|13603.1|152
1594182900000|2020-07-08 04:35:00|13607.6|13605.5|13607.6|13605.5|13608.3|13607|13604.1|13602.5|336
1594183200000|2020-07-08 04:40:00|13607.5|13605.4|13607.5|13605.4|13609.3|13607.2|13607|13605.4|185
1594183500000|2020-07-08 04:45:00|13607.6|13605.5|13607.5|13605.4|13608|13606.2|13606.3|13604.3|155
1594183800000|2020-07-08 04:50:00|13607.6|13605.5|13607.7|13605.6|13608.5|13607.1|13607|13605.2|163
1594184100000|2020-07-08 04:55:00|13607.6|13605.5|13606.5|13604.4|13607.7|13605.7|13605|13603.4|187
1594184400000|2020-07-08 05:00:00|13606.6|13604.5|13603.7|13601.6|13606.7|13604.6|13602.6|13601.3|201
1594184700000|2020-07-08 05:05:00|13603.8|13601.7|13600|13598.7|13603.8|13601.7|13599.6|13597.9|294
1594185000000|2020-07-08 05:10:00|13600.1|13598.8|13599.2|13597.9|13601.7|13599.9|13598.8|13596.9|262
1594185300000|2020-07-08 05:15:00|13599.1|13597.8|13600.5|13598.4|13600.9|13598.9|13597.9|13596.6|203
1594185600000|2020-07-08 05:20:00|13600|13598.7|13601.5|13600.2|13602|13600.3|13600|13598.2|184
1594185900000|2020-07-08 05:25:00|13601.6|13600.3|13604.3|13602.2|13604.7|13603|13601.6|13599.8|236
1594186200000|2020-07-08 05:30:00|13604.1|13602|13604.4|13602.3|13606.7|13604.7|13603.9|13601.8|293
1594186500000|2020-07-08 05:35:00|13604.5|13602.4|13600.5|13599.2|13605.3|13603.2|13600.4|13599|361
1594186800000|2020-07-08 05:40:00|13600.6|13599.3|13600|13598.7|13602.6|13600.6|13600|13598.4|278
1594187100000|2020-07-08 05:45:00|13600.4|13598.3|13601.9|13600.6|13604.9|13603.2|13600.4|13598.3|298
1594187400000|2020-07-08 05:50:00|13602|13600.7|13603.6|13601.5|13603.8|13601.9|13601.2|13599.3|242
1594187700000|2020-07-08 05:55:00|13603.7|13601.6|13604.6|13602.5|13606.8|13605|13603.1|13601|292
1594188000000|2020-07-08 06:00:00|13604.8|13602.7|13612|13609.9|13612.6|13610.5|13604.6|13602.5|413
1594188300000|2020-07-08 06:05:00|13612.1|13610|13618.6|13616.5|13618.8|13617.3|13611.8|13609.7|424
1594188600000|2020-07-08 06:10:00|13618.7|13616.6|13623.5|13621.4|13625.1|13623.3|13618.3|13616.5|500
1594188900000|2020-07-08 06:15:00|13623.6|13621.5|13619.3|13617.2|13624.6|13623.2|13619|13617.2|340
1594189200000|2020-07-08 06:20:00|13619.2|13617.1|13612.7|13610.6|13619.5|13617.4|13611.6|13609.5|287
1594189500000|2020-07-08 06:25:00|13612.8|13610.7|13614.9|13612.8|13615.1|13613.3|13611.2|13609.6|296
1594189800000|2020-07-08 06:30:00|13615|13612.9|13614|13611.9|13616.6|13615|13610.6|13609|318
1594190100000|2020-07-08 06:35:00|13613.3|13612|13605.8|13604.5|13613.9|13612.1|13605|13603.7|456
1594190400000|2020-07-08 06:40:00|13605.7|13604.4|13609.1|13607|13610.4|13608.7|13604.8|13603.1|402
1594190700000|2020-07-08 06:45:00|13609.2|13607.1|13611|13608.9|13612.1|13610.4|13608.5|13606.8|379
1594191000000|2020-07-08 06:50:00|13610.9|13608.8|13609.6|13607.5|13612.2|13610.1|13608|13606.3|356
1594191300000|2020-07-08 06:55:00|13609.4|13607.3|13610.5|13608.4|13614|13612.3|13609.4|13607.3|473
1594191600000|2020-07-08 07:00:00|13610.4|13609.2|13607.2|13605.1|13614.8|13613.2|13605.6|13604.1|832
1594191900000|2020-07-08 07:05:00|13607.1|13605|13603.1|13601.8|13608.8|13607|13599.7|13597.7|887
1594192200000|2020-07-08 07:10:00|13603.6|13601.5|13597.6|13596.3|13604.5|13602.8|13594.7|13593.4|763
1594192500000|2020-07-08 07:15:00|13598|13596.7|13595.5|13593.4|13600.2|13598.8|13593.9|13592|697
1594192800000|2020-07-08 07:20:00|13595.4|13593.3|13596.6|13595.3|13598|13596.3|13592.7|13590.8|734
1594193100000|2020-07-08 07:25:00|13596.7|13595.4|13594.2|13592.1|13599.5|13597.8|13593|13591.3|537
1594193400000|2020-07-08 07:30:00|13594.1|13592|13590.8|13588.7|13595.4|13593.9|13590.4|13588.4|505
1594193700000|2020-07-08 07:35:00|13590.6|13589.3|13594.1|13592|13594.4|13592.6|13588.4|13586.9|439
1594194000000|2020-07-08 07:40:00|13594.2|13592.1|13591.1|13589.8|13596|13594.5|13591|13589.7|408
1594194300000|2020-07-08 07:45:00|13591|13589.7|13589.1|13587.8|13593.1|13591.5|13588.2|13586.9|539
1594194600000|2020-07-08 07:50:00|13589|13587.7|13593.7|13592.4|13595.1|13593.8|13588.2|13586.9|371
1594194900000|2020-07-08 07:55:00|13593.6|13592.3|13593.1|13591.8|13594.5|13592.9|13590.9|13589.4|457
1594195200000|2020-07-08 08:00:00|13593|13591.7|13596.8|13595.5|13600.6|13599.3|13592.8|13591.2|478
1594195500000|2020-07-08 08:05:00|13596.6|13595.3|13596.1|13594.8|13599.8|13598.5|13595.2|13593.9|451
1594195800000|2020-07-08 08:10:00|13596.4|13595.1|13596.1|13594|13598.1|13596.7|13591.2|13589.9|479
1594196100000|2020-07-08 08:15:00|13595.5|13594.2|13596.2|13594.9|13597.8|13596.5|13593.9|13592.4|525
1594196400000|2020-07-08 08:20:00|13596.1|13594.8|13593.8|13592.5|13596.1|13594.8|13591.7|13590.4|446
1594196700000|2020-07-08 08:25:00|13593.7|13592.4|13595|13593.7|13595.2|13593.7|13591.2|13589.9|382
1594197000000|2020-07-08 08:30:00|13595.4|13593.3|13596.7|13595.4|13602.7|13601.1|13594.6|13593.3|505
1594197300000|2020-07-08 08:35:00|13596.6|13595.3|13599.7|13598.4|13601|13599.5|13585.5|13583.5|791
1594197600000|2020-07-08 08:40:00|13599.6|13598.3|13598.4|13596.3|13599.7|13598.4|13596.1|13594.5|569
1594197900000|2020-07-08 08:45:00|13598.3|13596.2|13596.7|13595.4|13598.5|13597.2|13595.2|13593.6|363
1594198200000|2020-07-08 08:50:00|13596.6|13595.3|13600.2|13598.9|13602.3|13600.6|13596.6|13595.3|442
1594198500000|2020-07-08 08:55:00|13600.3|13599|13603.7|13602.4|13605.9|13604.2|13600.2|13598.5|611
1594198800000|2020-07-08 09:00:00|13603.8|13602.5|13601|13599.7|13605|13603.6|13600.9|13599.4|449
1594199100000|2020-07-08 09:05:00|13601.1|13599.8|13603.4|13601.3|13605.3|13603.8|13600.3|13599|412
1594199400000|2020-07-08 09:10:00|13603|13601.7|13608.3|13607|13609.1|13607.8|13600.3|13598.6|571
1594199700000|2020-07-08 09:15:00|13608.4|13607.1|13612.4|13611.1|13614.7|13613.3|13607.9|13606.2|660
1594200000000|2020-07-08 09:20:00|13612.5|13611.2|13607.7|13606.4|13614.6|13613|13607.4|13606.1|544
1594200300000|2020-07-08 09:25:00|13607.9|13606.6|13610.1|13608|13611.3|13609.9|13607.9|13606.6|552
1594200600000|2020-07-08 09:30:00|13609.7|13608.4|13606.9|13605.6|13610.8|13609.5|13606.1|13604.7|545
1594200900000|2020-07-08 09:35:00|13607.1|13605.8|13607.8|13606.5|13610.2|13608.5|13605.4|13603.9|398
1594201200000|2020-07-08 09:40:00|13607.7|13606.4|13614|13612.7|13614.6|13613.3|13607.3|13605.7|572
1594201500000|2020-07-08 09:45:00|13614.1|13612.8|13608.3|13607|13614.5|13613.2|13607.8|13606.5|480
1594201800000|2020-07-08 09:50:00|13608.4|13607.1|13606.2|13604.1|13608.7|13607.2|13604.4|13603|428
1594202100000|2020-07-08 09:55:00|13606.3|13604.2|13603.8|13601.7|13607.1|13605.7|13602.8|13601.4|489
1594202400000|2020-07-08 10:00:00|13603.5|13602.2|13601.8|13600.5|13606.1|13604.5|13600.9|13599.3|472
1594202700000|2020-07-08 10:05:00|13601.9|13600.6|13602|13600.7|13604.3|13602.9|13601.2|13599.7|422
1594203000000|2020-07-08 10:10:00|13602.4|13600.3|13603.9|13601.8|13605.8|13604.5|13602.1|13600.3|414
1594203300000|2020-07-08 10:15:00|13603.5|13602.2|13599|13596.9|13603.6|13602.3|13598.6|13596.9|407
1594203600000|2020-07-08 10:20:00|13598.6|13597.3|13601.5|13600.2|13604.8|13603.1|13598.5|13597.2|386
1594203900000|2020-07-08 10:25:00|13601.4|13600.1|13599.5|13598.2|13602.2|13600.9|13597.5|13595.9|258
1594204200000|2020-07-08 10:30:00|13599.3|13598|13598.5|13597.2|13600.5|13599|13597.4|13595.8|326
1594204500000|2020-07-08 10:35:00|13598.6|13597.3|13596.5|13595.2|13598.6|13597.3|13594.4|13593|366
1594204800000|2020-07-08 10:40:00|13596.6|13595.3|13595.1|13593|13597.4|13595.5|13593.4|13591.8|396
1594205100000|2020-07-08 10:45:00|13595|13592.9|13595|13592.9|13597.3|13596|13593.9|13592.1|287
1594205400000|2020-07-08 10:50:00|13595.2|13593.1|13596.1|13594.8|13598.7|13597.4|13594.3|13592.5|416
1594205700000|2020-07-08 10:55:00|13596|13594.7|13596|13594.7|13598.8|13597.5|13594.9|13593.5|267
1594206000000|2020-07-08 11:00:00|13595.9|13594.6|13594.1|13592.8|13597.8|13596.5|13594|13592.4|332
1594206300000|2020-07-08 11:05:00|13593.9|13592.6|13597|13595.7|13598.5|13597|13591.3|13589.8|362
1594206600000|2020-07-08 11:10:00|13597.2|13595.1|13596.9|13595.6|13598|13596.7|13594.9|13593.3|309
1594206900000|2020-07-08 11:15:00|13597|13595.7|13594.2|13592.9|13597.5|13595.9|13593.7|13592|296
1594207200000|2020-07-08 11:20:00|13594.1|13592.8|13598.9|13597.6|13599.5|13598.2|13594.1|13592.8|241
1594207500000|2020-07-08 11:25:00|13598.8|13597.5|13599|13597.7|13601.9|13600.2|13598.5|13597.2|284
1594207800000|2020-07-08 11:30:00|13598.9|13597.6|13594.1|13592|13599.5|13597.9|13593.5|13591.8|251
1594208100000|2020-07-08 11:35:00|13594|13591.9|13591.8|13589.7|13595.5|13593.9|13590.1|13588.4|375
1594208400000|2020-07-08 11:40:00|13591.9|13589.8|13588.2|13586.1|13591.9|13590.2|13587.7|13586|353
1594208700000|2020-07-08 11:45:00|13587.7|13586.4|13588.2|13586.9|13589.1|13587.4|13584.6|13582.8|535
1594209000000|2020-07-08 11:50:00|13588.1|13586.8|13583.4|13581.3|13589.8|13588.2|13581.7|13580.3|417
1594209300000|2020-07-08 11:55:00|13582.8|13581.5|13589.7|13587.6|13589.7|13587.9|13582.7|13581|587
1594209600000|2020-07-08 12:00:00|13589.6|13587.5|13590|13588.7|13590.8|13589.1|13584.9|13583.6|522
1594209900000|2020-07-08 12:05:00|13590.4|13588.3|13591.4|13589.3|13591.8|13590.5|13587.7|13586|505
1594210200000|2020-07-08 12:10:00|13591|13589.7|13590.2|13588.9|13591.5|13590.1|13586.8|13585.5|401
1594210500000|2020-07-08 12:15:00|13590.7|13588.6|13593.2|13591.1|13593.4|13591.9|13589.1|13587.6|516
1594210800000|2020-07-08 12:20:00|13592.9|13591.6|13588|13586.7|13593.2|13591.9|13587.9|13586.2|440
1594211100000|2020-07-08 12:25:00|13587.9|13586.6|13586.5|13585.2|13590|13588.7|13585.3|13583.6|383
1594211400000|2020-07-08 12:30:00|13586.4|13585.1|13588.6|13587.3|13588.6|13587.3|13584.6|13583.3|402
1594211700000|2020-07-08 12:35:00|13588.5|13587.2|13597|13594.9|13597.6|13596.3|13588.4|13586.8|466
1594212000000|2020-07-08 12:40:00|13597.1|13595|13598.5|13597.2|13600.6|13598.9|13597|13595|463
1594212300000|2020-07-08 12:45:00|13598.4|13597.1|13595|13592.9|13599.4|13597.7|13594.6|13592.7|426
1594212600000|2020-07-08 12:50:00|13595.1|13593|13591.1|13589|13596|13594.2|13589.7|13588.2|383
1594212900000|2020-07-08 12:55:00|13591.2|13589.1|13588.3|13586.2|13592.6|13590.9|13586.9|13585|409
1594213200000|2020-07-08 13:00:00|13588.1|13586.8|13586.5|13584.4|13588.6|13587|13583.2|13581.7|483
1594213500000|2020-07-08 13:05:00|13586.4|13584.3|13586.2|13584.9|13590.8|13589.5|13584.6|13582.8|457
1594213800000|2020-07-08 13:10:00|13586.3|13585|13587.3|13586|13589.6|13588.2|13585.7|13583.8|351
1594214100000|2020-07-08 13:15:00|13587.4|13586.1|13586.4|13585.1|13587.6|13586.1|13582.1|13580.8|410
1594214400000|2020-07-08 13:20:00|13586.3|13585|13585.8|13584.5|13588.3|13587|13583.5|13582.2|455
1594214700000|2020-07-08 13:25:00|13585.6|13584.3|13577|13575.7|13585.7|13584.4|13575.9|13574.4|634
1594215000000|2020-07-08 13:30:00|13576.9|13575.6|13563.4|13561.3|13576.9|13575.6|13562|13560.3|978
1594215300000|2020-07-08 13:35:00|13563.3|13561.2|13556.9|13555.6|13563.7|13562.1|13555.1|13553|958
1594215600000|2020-07-08 13:40:00|13557|13555.7|13553.6|13552.3|13560.1|13558.2|13552.3|13550.7|777
1594215900000|2020-07-08 13:45:00|13553.5|13552.2|13548.5|13547.2|13558.2|13556.6|13546.4|13544.6|760
1594216200000|2020-07-08 13:50:00|13548.2|13546.9|13551.8|13550.5|13551.8|13550.5|13543.6|13541.9|728
1594216500000|2020-07-08 13:55:00|13551.3|13550|13548.9|13547.6|13553.7|13552.3|13546.9|13545.6|776
1594216800000|2020-07-08 14:00:00|13549.4|13548.1|13544.9|13543.6|13552.7|13550.9|13543|13541.7|675
1594217100000|2020-07-08 14:05:00|13545|13543.7|13541.7|13540.4|13545.4|13543.7|13538.5|13537|730
1594217400000|2020-07-08 14:10:00|13541.8|13540.5|13538.8|13537.5|13544.5|13542.9|13536.5|13534.5|687
1594217700000|2020-07-08 14:15:00|13539.4|13538.1|13550.2|13548.9|13550.3|13549|13539.4|13537.8|733
1594218000000|2020-07-08 14:20:00|13550.1|13548.8|13548.8|13546.7|13552.3|13551|13545.2|13543.7|629
1594218300000|2020-07-08 14:25:00|13549.1|13547|13549.3|13547.2|13551.3|13549.2|13541.6|13539.8|682
1594218600000|2020-07-08 14:30:00|13549.2|13547.1|13551.8|13550.5|13552.1|13550.6|13542.4|13540.7|742
1594218900000|2020-07-08 14:35:00|13551.7|13550.4|13545.7|13543.6|13554.9|13552.8|13544.1|13542.3|735
1594219200000|2020-07-08 14:40:00|13545.6|13543.5|13550.2|13548.1|13551.5|13549.6|13541.9|13539.9|702
1594219500000|2020-07-08 14:45:00|13550.1|13548|13542|13540.7|13550.3|13548.2|13540.7|13539.4|746
1594219800000|2020-07-08 14:50:00|13542.4|13540.3|13536.9|13535.6|13544.9|13543.1|13536.5|13535|868
1594220100000|2020-07-08 14:55:00|13537|13535.7|13536.5|13534.4|13541.2|13539.4|13535.4|13533.7|1054
1594220400000|2020-07-08 15:00:00|13536.6|13534.5|13549.2|13547.9|13550.7|13549.1|13535.8|13534.2|944
1594220700000|2020-07-08 15:05:00|13549.1|13547.8|13549.9|13547.8|13552.9|13551.4|13544.8|13543.5|726
1594221000000|2020-07-08 15:10:00|13550.4|13549.1|13545.1|13543|13551.8|13550.4|13544.2|13542.5|652
1594221300000|2020-07-08 15:15:00|13544.9|13542.8|13551.1|13549|13552.4|13550.5|13538.3|13536.5|753
1594221600000|2020-07-08 15:20:00|13551|13548.9|13554|13552.7|13556.6|13554.8|13550.5|13548.4|843
1594221900000|2020-07-08 15:25:00|13553.7|13552.4|13543.7|13541.6|13557.9|13555.8|13543.7|13541.6|733
1594222200000|2020-07-08 15:30:00|13543.6|13541.5|13543.7|13542.4|13546.5|13544.8|13541.3|13539.7|742
1594222500000|2020-07-08 15:35:00|13543.6|13542.3|13542.4|13540.3|13545.8|13544.2|13540.7|13539.1|610
1594222800000|2020-07-08 15:40:00|13542.5|13540.4|13542.8|13541.5|13544.6|13542.9|13541.1|13539.6|579
1594223100000|2020-07-08 15:45:00|13542.5|13541.2|13542.4|13541.1|13544.9|13543.4|13540.3|13538.9|530
1594223400000|2020-07-08 15:50:00|13543|13541.7|13539|13537.7|13545.2|13543.9|13538.2|13536.7|440
1594223700000|2020-07-08 15:55:00|13538.9|13537.6|13541.5|13539.4|13544.1|13542.7|13538.8|13537|618
1594224000000|2020-07-08 16:00:00|13541.4|13539.3|13535.7|13534.4|13543.5|13541.9|13535.2|13533.5|529
1594224300000|2020-07-08 16:05:00|13535.6|13533.5|13531.8|13529.7|13535.7|13534|13529.1|13527.5|504
1594224600000|2020-07-08 16:10:00|13531.1|13529.8|13529.3|13527.2|13531.1|13529.8|13525.2|13523.2|598
1594224900000|2020-07-08 16:15:00|13529.2|13527.1|13524.6|13522.5|13530.5|13529.2|13523.2|13521.5|659
1594225200000|2020-07-08 16:20:00|13524.7|13522.6|13525.5|13524.2|13527.6|13525.9|13522.9|13521.4|530
1594225500000|2020-07-08 16:25:00|13525.4|13524.1|13527.1|13525.8|13528.1|13526.2|13524|13522.5|439
1594225800000|2020-07-08 16:30:00|13526.5|13525.2|13529.5|13528.2|13530|13528.2|13525.3|13523.8|429
1594226100000|2020-07-08 16:35:00|13529.4|13528.1|13527.3|13526|13532.1|13530.3|13527.2|13525.6|488
1594226400000|2020-07-08 16:40:00|13527.2|13525.9|13529.1|13527|13530.5|13528.8|13526.5|13524.5|422
1594226700000|2020-07-08 16:45:00|13528.9|13526.8|13529.1|13527.8|13529.6|13528.1|13527.4|13525.9|409
1594227000000|2020-07-08 16:50:00|13528.7|13527.4|13530|13528.7|13532|13530.5|13527.2|13525.5|473
1594227300000|2020-07-08 16:55:00|13530.1|13528.8|13525.6|13523.5|13531.8|13530.2|13525.1|13523.4|448
1594227600000|2020-07-08 17:00:00|13525.5|13523.4|13525.6|13523.5|13526.6|13524.8|13524|13522.7|318
1594227900000|2020-07-08 17:05:00|13525.7|13523.6|13525.1|13523.8|13526|13524.7|13523.2|13521.7|362
1594228200000|2020-07-08 17:10:00|13525.3|13524|13528.3|13526.2|13529.3|13527.6|13525.3|13523.6|392
1594228500000|2020-07-08 17:15:00|13528.4|13526.3|13527.1|13525.8|13528.7|13527|13525.9|13524.4|285
1594228800000|2020-07-08 17:20:00|13527.2|13525.9|13528.5|13526.4|13528.9|13527.6|13525.8|13524.1|314
1594229100000|2020-07-08 17:25:00|13528.4|13526.3|13526.4|13524.3|13532.2|13530.6|13525.8|13524.3|470
1594229400000|2020-07-08 17:30:00|13526.5|13524.4|13518.9|13517.6|13526.5|13524.6|13518.8|13517.5|413
1594229700000|2020-07-08 17:35:00|13518.8|13517.5|13517.1|13515.8|13518.9|13517.6|13516.5|13515.1|313
1594230000000|2020-07-08 17:40:00|13517|13515.7|13516|13514.7|13517.7|13516|13514|13511.9|396
1594230300000|2020-07-08 17:45:00|13515.9|13514.6|13512.2|13510.9|13517.7|13516.2|13512.2|13510.9|398
1594230600000|2020-07-08 17:50:00|13512.1|13510.8|13513.4|13512.1|13514|13512.3|13509.6|13508|446
1594230900000|2020-07-08 17:55:00|13513.3|13512|13510|13507.9|13516.2|13514.8|13508.7|13507.3|539
1594231200000|2020-07-08 18:00:00|13510.2|13508.1|13510.2|13508.1|13511.1|13509.4|13505.9|13504.4|636
1594231500000|2020-07-08 18:05:00|13510.1|13508|13506.3|13504.2|13510.7|13509|13504.9|13503.5|554
1594231800000|2020-07-08 18:10:00|13506.2|13504.1|13506.4|13504.3|13509|13507.2|13504.7|13502.8|456
1594232100000|2020-07-08 18:15:00|13506.3|13504.2|13502.6|13500.5|13506.4|13504.3|13499.7|13498|412
1594232400000|2020-07-08 18:20:00|13502.5|13500.4|13499.5|13498.2|13504|13502.4|13496.9|13494.9|540
1594232700000|2020-07-08 18:25:00|13499.6|13498.3|13495.4|13493.3|13500.1|13498.3|13494.8|13493.2|543
1594233000000|2020-07-08 18:30:00|13495.5|13493.4|13500|13497.9|13501.9|13499.8|13494|13492.1|472
1594233300000|2020-07-08 18:35:00|13500.2|13498.7|13501.7|13499.6|13503.5|13501.8|13498.2|13496.7|507
1594233600000|2020-07-08 18:40:00|13501.8|13499.7|13506.7|13505.4|13507.4|13505.8|13501.4|13499.7|525
1594233900000|2020-07-08 18:45:00|13506.4|13505.1|13507.1|13505|13508.6|13506.7|13505.2|13503.4|530
1594234200000|2020-07-08 18:50:00|13507|13504.9|13504.7|13502.6|13507|13505.1|13503|13501.3|475
1594234500000|2020-07-08 18:55:00|13504.6|13502.5|13500.8|13498.7|13505.1|13503.3|13498.7|13497|576
1594234800000|2020-07-08 19:00:00|13500.9|13498.8|13501.3|13500|13503.9|13502.2|13500.4|13498.6|378
1594235100000|2020-07-08 19:05:00|13501.4|13500.1|13504|13502.7|13504.6|13503.2|13500.2|13498.7|414
1594235400000|2020-07-08 19:10:00|13503.9|13502.6|13507.1|13505.8|13508.2|13506.8|13502.9|13501.6|424
1594235700000|2020-07-08 19:15:00|13507|13505.7|13506.6|13505.3|13509|13507.4|13506.4|13504.9|326
1594236000000|2020-07-08 19:20:00|13506.7|13505.4|13507|13505.7|13509.3|13507.5|13505.2|13503.9|416
1594236300000|2020-07-08 19:25:00|13506.9|13505.6|13508|13506.7|13509.2|13507.6|13506.8|13505.3|398
1594236600000|2020-07-08 19:30:00|13508.1|13506.8|13505.4|13503.3|13508.1|13506.8|13503.5|13502|356
1594236900000|2020-07-08 19:35:00|13505.3|13503.2|13509.9|13508.6|13510.3|13509|13500.5|13499.2|481
1594237200000|2020-07-08 19:40:00|13509.3|13508|13508.7|13507.4|13511.2|13509.9|13505.7|13504.2|459
1594237500000|2020-07-08 19:45:00|13508.8|13507.5|13512.9|13510.8|13513|13511|13508.1|13506.4|456
1594237800000|2020-07-08 19:50:00|13513|13510.9|13509.6|13507.5|13515.6|13513.8|13509.2|13507.5|395
1594238100000|2020-07-08 19:55:00|13509.7|13507.6|13510.2|13508.9|13513.6|13512.3|13509.5|13507.6|470
1594238400000|2020-07-08 20:00:00|13510.4|13509.1|13508.8|13507.5|13510.9|13509.1|13508.8|13507.1|254
1594238700000|2020-07-08 20:05:00|13508.9|13507.6|13508.1|13506|13510.2|13508.9|13507.6|13505.5|165
1594239000000|2020-07-08 20:10:00|13508.2|13506.1|13510.4|13509.1|13511.1|13509.3|13507.8|13505.9|166
1594239300000|2020-07-08 20:15:00|13510.5|13509.2|13508|13506.7|13511.5|13509.7|13508|13506.5|156
1594239600000|2020-07-08 20:20:00|13508.1|13506.8|13509.4|13507.3|13510.8|13508.9|13508.1|13506.8|136
1594239900000|2020-07-08 20:25:00|13509.3|13507.2|13508.4|13506.3|13509.4|13507.7|13507|13505.1|149
1594240200000|2020-07-08 20:30:00|13508.2|13506.1|13508.7|13506.6|13510.4|13508.4|13506.1|13504.2|183
1594240500000|2020-07-08 20:35:00|13508.6|13506.5|13509.8|13508.5|13511.1|13509.2|13508.5|13506.4|197
1594240800000|2020-07-08 20:40:00|13509.9|13508.6|13508.9|13506.8|13511.1|13509|13507.9|13505.8|180
1594241100000|2020-07-08 20:45:00|13508.8|13506.7|13512.1|13510|13512.3|13510.2|13508.4|13506.3|125
1594241400000|2020-07-08 20:50:00|13512|13509.9|13513.7|13511.6|13513.7|13511.6|13511.2|13509.1|151
1594241700000|2020-07-08 20:55:00|13513.5|13511.4|13513.2|13511.1|13515.6|13513.5|13512.5|13509.7|349
1594242000000|2020-07-08 21:00:00|13513.3|13511.2|13513.7|13510.4|13514.1|13511.2|13512.9|13510.1|49
1594242300000|2020-07-08 21:05:00|13514.4|13509.8|13517.4|13510.7|13518.1|13512.2|13513.2|13508.5|129
1594242600000|2020-07-08 21:10:00|13517.5|13510.8|13517.7|13510.7|13518.5|13511.8|13513.2|13506.8|234
1594242900000|2020-07-08 21:15:00|13517.6|13510.6|13520.5|13514.2|13523.6|13516.6|13516.4|13510.2|282
1594243200000|2020-07-08 21:20:00|13520.6|13513.6|13517.1|13510.1|13521.3|13517|13515.7|13509.9|205
1594243500000|2020-07-08 21:25:00|13517.3|13510.3|13517.5|13510.5|13518.7|13511.7|13516.9|13510.1|188
1594243800000|2020-07-08 21:30:00|13517.6|13510.6|13517.5|13513.3|13518.8|13514.6|13516.4|13510.5|263
1594244100000|2020-07-08 21:35:00|13517.7|13512.6|13521.5|13514.5|13521.8|13515.3|13516.4|13511.6|268
1594244400000|2020-07-08 21:40:00|13521.4|13514.4|13520.5|13514.2|13521.8|13516.1|13519.2|13513.4|262
1594244700000|2020-07-08 21:45:00|13520.4|13514|13521.2|13515|13522.1|13518|13519.9|13513.8|230
1594245000000|2020-07-08 21:50:00|13521.1|13515.1|13523.1|13516.1|13523.7|13519.2|13519.9|13513.5|299
1594245300000|2020-07-08 21:55:00|13523.3|13516.3|13524|13517|13525.2|13519.4|13520.5|13515.5|375
1594245600000|2020-07-08 22:00:00|13523.9|13516.9|13518.7|13516.6|13524.1|13517.5|13517.1|13514.8|437
1594245900000|2020-07-08 22:05:00|13518.8|13516.7|13522|13519.9|13522.8|13520.4|13518.6|13516.5|250
1594246200000|2020-07-08 22:10:00|13522.1|13520|13520.4|13518.3|13522.7|13520.8|13520.2|13518.1|154
1594246500000|2020-07-08 22:15:00|13520.5|13518.4|13520.2|13518.1|13521.1|13518.6|13520.1|13517.7|129
1594246800000|2020-07-08 22:20:00|13520.3|13518.2|13519.6|13517.5|13520.9|13518.7|13518.4|13516.3|133
1594247100000|2020-07-08 22:25:00|13519.5|13517.4|13518.8|13516.7|13519.6|13517.5|13518.7|13516.6|124
1594247400000|2020-07-08 22:30:00|13518.9|13516.8|13518.5|13516.4|13520|13517.8|13518.4|13516.3|165
1594247700000|2020-07-08 22:35:00|13518.6|13516.5|13519.2|13517.1|13520|13517.9|13518.6|13516.5|156
1594248000000|2020-07-08 22:40:00|13519.1|13517|13519.2|13517.1|13519.9|13517.8|13519|13516.9|98
1594248300000|2020-07-08 22:45:00|13519.3|13517.2|13519.3|13517.2|13520.3|13518.2|13518.5|13516.4|135
1594248600000|2020-07-08 22:50:00|13519.5|13517.4|13521.5|13519.4|13521.6|13519.5|13519|13516.8|116
1594248900000|2020-07-08 22:55:00|13521.9|13519.8|13520.7|13518.6|13522.1|13520|13519.9|13517.8|131
1594249200000|2020-07-08 23:00:00|13520.5|13518.4|13520|13517.9|13522.8|13520.7|13519.2|13517.1|252
1594249500000|2020-07-08 23:05:00|13519.5|13517.4|13519.9|13517.8|13520.4|13518.6|13518.3|13516.2|231
1594249800000|2020-07-08 23:10:00|13519.4|13517.3|13518.1|13516|13519.7|13517.9|13517.9|13515.9|174
1594250100000|2020-07-08 23:15:00|13517.8|13516.5|13519.3|13517.2|13520|13518|13517.5|13515.7|149
1594250400000|2020-07-08 23:20:00|13519.2|13517.1|13519.3|13517.2|13519.5|13517.9|13517.8|13516|125
1594250700000|2020-07-08 23:25:00|13519.2|13517.1|13518|13515.9|13519.2|13517.1|13517.9|13515.9|122
1594251000000|2020-07-08 23:30:00|13518.1|13516|13517.8|13515.7|13519.9|13518.2|13517.6|13515.5|186
1594251300000|2020-07-08 23:35:00|13517.9|13515.8|13518.1|13516|13519.1|13517.1|13516.2|13514.6|256
1594251600000|2020-07-08 23:40:00|13518.2|13516.1|13518.1|13516|13519.2|13517.2|13517.3|13515.2|290
1594251900000|2020-07-08 23:45:00|13518.2|13516.1|13518.6|13516.5|13518.9|13517.3|13516.4|13515.1|191
1594252200000|2020-07-08 23:50:00|13518.5|13516.4|13518.3|13516.2|13519.6|13518|13518|13515.9|150
1594252500000|2020-07-08 23:55:00|13518.4|13516.3|13519.1|13517|13519.8|13517.9|13517.2|13515.3|250
1594252800000|2020-07-09 00:00:00|13519|13516.9|13515.1|13513|13519.7|13518|13511.5|13509.6|552
1594253100000|2020-07-09 00:05:00|13514.8|13512.7|13512.7|13510.6|13515.2|13513.4|13510.9|13509.3|336
1594253400000|2020-07-09 00:10:00|13512.8|13510.7|13509.5|13507.4|13513.2|13511.1|13508.8|13507.1|341
1594253700000|2020-07-09 00:15:00|13509.1|13507.8|13511.1|13509|13512.9|13510.8|13508.9|13507.1|305
1594254000000|2020-07-09 00:20:00|13511|13508.9|13512.2|13510.9|13512.8|13510.9|13510.7|13508.6|227
1594254300000|2020-07-09 00:25:00|13512.3|13511|13512.5|13511.2|13514.9|13513.3|13512.1|13510.2|222
1594254600000|2020-07-09 00:30:00|13512.7|13510.6|13510.7|13509.4|13513.7|13512.3|13510.7|13508.9|156
1594254900000|2020-07-09 00:35:00|13511.1|13509|13512.7|13511.4|13512.9|13511.5|13509.8|13507.9|189
1594255200000|2020-07-09 00:40:00|13512.6|13511.3|13513.3|13511.2|13513.7|13512.1|13510.7|13508.9|309
1594255500000|2020-07-09 00:45:00|13513.2|13511.1|13513.5|13511.4|13514.6|13512.8|13511.9|13509.9|260
1594255800000|2020-07-09 00:50:00|13513.2|13511.1|13516.4|13514.3|13518.6|13516.5|13512.3|13510.7|296
1594256100000|2020-07-09 00:55:00|13516.2|13514.1|13517.4|13515.3|13518.1|13516|13514.3|13512.5|302
1594256400000|2020-07-09 01:00:00|13517.1|13515|13519.4|13517.3|13519.8|13518.2|13515.6|13513.5|459
1594256700000|2020-07-09 01:05:00|13519.5|13517.4|13522.8|13520.7|13523.5|13521.4|13518.2|13516.6|337
1594257000000|2020-07-09 01:10:00|13522.6|13520.5|13523|13520.9|13525.1|13523|13521.5|13519.4|499
1594257300000|2020-07-09 01:15:00|13522.9|13520.8|13519.7|13517.6|13526.3|13524.3|13519.3|13517.2|451
1594257600000|2020-07-09 01:20:00|13519.8|13517.7|13517.4|13515.3|13520.3|13518.3|13517.1|13515.2|403
1594257900000|2020-07-09 01:25:00|13517.5|13515.4|13518.3|13516.2|13520.2|13518.4|13517|13514.9|231
1594258200000|2020-07-09 01:30:00|13518.2|13516.1|13520.8|13518.7|13524|13521.9|13517.4|13515.3|504
1594258500000|2020-07-09 01:35:00|13520.7|13518.6|13516.1|13514|13522.7|13521|13515.9|13514|476
1594258800000|2020-07-09 01:40:00|13515.8|13514.5|13516.6|13514.5|13516.7|13514.9|13513|13511.4|424
1594259100000|2020-07-09 01:45:00|13516.5|13514.4|13515.8|13514.5|13518|13516.7|13514.8|13513.1|416
1594259400000|2020-07-09 01:50:00|13515.7|13514.4|13512.1|13510.8|13516|13514.5|13512|13510.6|411
1594259700000|2020-07-09 01:55:00|13512|13510.7|13514.4|13512.3|13514.7|13512.8|13512|13510.4|351
1594260000000|2020-07-09 02:00:00|13514.5|13512.4|13513.3|13512|13518.6|13516.9|13513.2|13511.4|362
1594260300000|2020-07-09 02:05:00|13513.2|13511.9|13518.1|13516|13518.5|13516.5|13512.9|13511.3|311
1594260600000|2020-07-09 02:10:00|13518.2|13516.1|13514.3|13512.2|13518.2|13516.3|13514.3|13512.2|265
1594260900000|2020-07-09 02:15:00|13514.4|13512.3|13512.9|13510.8|13514.5|13512.7|13511.5|13509.9|425
1594261200000|2020-07-09 02:20:00|13512.8|13510.7|13513.7|13511.6|13514.4|13512.4|13511.1|13509.2|436
1594261500000|2020-07-09 02:25:00|13513.6|13511.5|13514.8|13512.7|13515.3|13513.2|13511.9|13510.2|347
1594261800000|2020-07-09 02:30:00|13514.9|13512.8|13515.9|13513.8|13516.9|13515.3|13512.1|13510.3|426
1594262100000|2020-07-09 02:35:00|13515.8|13513.7|13514.2|13512.1|13515.9|13513.8|13513.7|13512.1|303
1594262400000|2020-07-09 02:40:00|13514.3|13512.2|13514.2|13512.9|13515.5|13513.7|13512.9|13511.1|328
1594262700000|2020-07-09 02:45:00|13514.1|13512.8|13515.8|13513.7|13517.3|13515.2|13514.1|13512.4|387
1594263000000|2020-07-09 02:50:00|13515.6|13513.5|13515.7|13513.6|13517|13514.9|13513.5|13511.4|444
1594263300000|2020-07-09 02:55:00|13515.6|13513.5|13516.1|13514.8|13516.7|13515.1|13513.1|13511.3|346
1594263600000|2020-07-09 03:00:00|13516|13514.7|13516.2|13514.9|13518.1|13516.1|13515.5|13513.4|342
1594263900000|2020-07-09 03:05:00|13516.1|13514.8|13516.5|13514.4|13517.7|13515.8|13515.5|13513.4|250
1594264200000|2020-07-09 03:10:00|13516.4|13514.3|13514.2|13512.1|13516.4|13514.6|13513.6|13511.8|389
1594264500000|2020-07-09 03:15:00|13514.1|13512|13515.2|13513.1|13517.3|13515.4|13512.9|13511.3|333
1594264800000|2020-07-09 03:20:00|13515.3|13513.2|13514.2|13512.9|13515.7|13513.8|13514.1|13512.2|222
1594265100000|2020-07-09 03:25:00|13514.3|13513|13514.3|13512.2|13515.7|13513.8|13513.9|13512.1|199
1594265400000|2020-07-09 03:30:00|13513.9|13512.6|13513.2|13511.1|13514.3|13512.6|13512.4|13510.5|316
1594265700000|2020-07-09 03:35:00|13513|13510.9|13513.9|13511.8|13514.2|13512.4|13512.3|13510.6|301
1594266000000|2020-07-09 03:40:00|13513.8|13511.7|13510.2|13508.9|13514.1|13512|13509.7|13508.2|203
1594266300000|2020-07-09 03:45:00|13510.3|13509|13507.9|13506.6|13510.5|13509|13507.1|13505.5|408
1594266600000|2020-07-09 03:50:00|13507.5|13506.2|13507.5|13506.2|13508.9|13507.3|13506.9|13505.3|369
1594266900000|2020-07-09 03:55:00|13507.4|13506.1|13506.1|13504.8|13508.2|13506.8|13506|13504.6|198
1594267200000|2020-07-09 04:00:00|13506|13504.7|13505|13503.7|13507.2|13505.3|13504.7|13503.4|257
1594267500000|2020-07-09 04:05:00|13505.1|13503.8|13501.1|13499.8|13505.3|13503.9|13500.7|13499.2|456
1594267800000|2020-07-09 04:10:00|13501.2|13499.9|13503.7|13501.6|13504.5|13502.6|13500.3|13498.7|336
1594268100000|2020-07-09 04:15:00|13503.6|13501.5|13502.2|13500.1|13503.6|13501.8|13498.9|13497.2|327
1594268400000|2020-07-09 04:20:00|13502.3|13500.2|13504.5|13502.4|13504.7|13503.1|13501.7|13499.6|276
1594268700000|2020-07-09 04:25:00|13504.4|13502.3|13505.2|13503.1|13506.7|13504.8|13504|13501.9|304
1594269000000|2020-07-09 04:30:00|13505.5|13503.4|13504.5|13502.4|13505.5|13503.6|13502.3|13500.5|301
1594269300000|2020-07-09 04:35:00|13504.4|13502.3|13501.9|13500.6|13504.7|13503|13501|13499.3|323
1594269600000|2020-07-09 04:40:00|13502.1|13500|13504.6|13502.5|13505.7|13503.7|13501.4|13499.6|248
1594269900000|2020-07-09 04:45:00|13504.7|13502.6|13505.1|13503|13506.8|13504.8|13504.3|13502.2|265
1594270200000|2020-07-09 04:50:00|13505|13502.9|13505.6|13503.5|13506.7|13504.7|13501.9|13500.3|309
1594270500000|2020-07-09 04:55:00|13505.3|13503.2|13504.4|13502.3|13506.4|13504.4|13503.7|13501.6|365
1594270800000|2020-07-09 05:00:00|13504.3|13502.2|13504.5|13502.4|13506.6|13504.5|13504.2|13502.2|319
1594271100000|2020-07-09 05:05:00|13504.6|13502.5|13503.8|13501.7|13506.5|13504.7|13503.4|13501.7|186
1594271400000|2020-07-09 05:10:00|13503.9|13501.8|13504.8|13502.7|13506.9|13505.2|13503.5|13501.8|258
1594271700000|2020-07-09 05:15:00|13504.4|13503.1|13504.7|13502.6|13505.8|13504|13503.6|13501.5|256
1594272000000|2020-07-09 05:20:00|13504.6|13502.5|13507.1|13505.8|13508.1|13506.4|13504.6|13502.5|271
1594272300000|2020-07-09 05:25:00|13507.2|13505.9|13505.5|13504.2|13507.8|13506.4|13504.2|13502.4|335
1594272600000|2020-07-09 05:30:00|13505.2|13503.9|13509|13507.7|13509.5|13507.7|13505|13503.2|266
1594272900000|2020-07-09 05:35:00|13509.1|13507.8|13509.9|13508.6|13510.6|13508.9|13507.1|13505.7|273
1594273200000|2020-07-09 05:40:00|13510|13508.7|13509.3|13507.2|13511.1|13509.5|13507.7|13505.8|297
1594273500000|2020-07-09 05:45:00|13509.2|13507.1|13510.6|13508.5|13512.8|13511|13508.9|13507.1|411
1594273800000|2020-07-09 05:50:00|13510.7|13508.6|13511.7|13509.6|13513.2|13511.3|13510.6|13508.6|451
1594274100000|2020-07-09 05:55:00|13511.8|13509.7|13507.7|13505.6|13511.9|13510.3|13506.8|13505.3|402
1594274400000|2020-07-09 06:00:00|13507.8|13505.7|13501.7|13500.4|13508|13505.9|13499.6|13498.3|375
1594274700000|2020-07-09 06:05:00|13501.9|13500.6|13507.2|13505.1|13507.4|13505.3|13501.9|13500.5|371
1594275000000|2020-07-09 06:10:00|13507.3|13505.2|13507.8|13505.7|13509.9|13507.8|13506.3|13504.2|455
1594275300000|2020-07-09 06:15:00|13507.9|13505.8|13512|13510.7|13514.7|13512.8|13507.8|13505.7|554
1594275600000|2020-07-09 06:20:00|13511.9|13510.6|13508.6|13506.5|13512.2|13510.7|13508|13506.5|406
1594275900000|2020-07-09 06:25:00|13508.5|13506.4|13508.9|13506.8|13509.8|13508|13504.1|13502.4|517
1594276200000|2020-07-09 06:30:00|13509.1|13507|13508.2|13506.1|13509.1|13507.3|13505.9|13504.3|325
1594276500000|2020-07-09 06:35:00|13508.3|13506.2|13508|13505.9|13509.1|13507.5|13506.1|13504.2|301
1594276800000|2020-07-09 06:40:00|13507.9|13505.8|13506.6|13504.5|13508.9|13507.2|13504|13502.7|434
1594277100000|2020-07-09 06:45:00|13506.5|13504.4|13505.9|13504.6|13508.5|13506.8|13504.1|13502.8|365
1594277400000|2020-07-09 06:50:00|13505.8|13504.5|13505.3|13503.2|13508.4|13506.7|13504.6|13503|352
1594277700000|2020-07-09 06:55:00|13505.4|13503.3|13503.2|13501.1|13506.3|13504.6|13502.4|13500.9|427
1594278000000|2020-07-09 07:00:00|13502.9|13501.6|13499.9|13497.8|13504.5|13502.8|13497.6|13496.1|762
1594278300000|2020-07-09 07:05:00|13499.3|13498|13504.6|13503.3|13506.2|13504.6|13499|13497.7|772
1594278600000|2020-07-09 07:10:00|13504.5|13503.2|13499.7|13497.6|13505.7|13504|13499|13497.2|650
1594278900000|2020-07-09 07:15:00|13499.3|13497.2|13498.6|13496.5|13501.9|13500.6|13498.2|13496.4|515
1594279200000|2020-07-09 07:20:00|13498.7|13496.6|13501.5|13500.2|13503|13500.9|13497.8|13496.3|451
1594279500000|2020-07-09 07:25:00|13501.8|13499.7|13505.4|13503.3|13508.1|13506.4|13501.1|13499.6|515
1594279800000|2020-07-09 07:30:00|13505.6|13503.5|13514.5|13512.4|13516.3|13514.6|13504.6|13502.8|751
1594280100000|2020-07-09 07:35:00|13514.4|13512.3|13512.3|13510.2|13517.7|13515.8|13511.2|13509.6|673
1594280400000|2020-07-09 07:40:00|13512.6|13510.5|13510.3|13508.2|13513.4|13511.7|13507.6|13506.2|486
1594280700000|2020-07-09 07:45:00|13510.2|13508.1|13509.8|13508.5|13511.1|13509.8|13507.7|13506|623
1594281000000|2020-07-09 07:50:00|13509.9|13508.6|13505.3|13503.2|13510|13508.7|13503.8|13502.3|534
1594281300000|2020-07-09 07:55:00|13505.2|13503.1|13501.5|13500.2|13505.7|13503.6|13499.5|13497.7|648
1594281600000|2020-07-09 08:00:00|13501.4|13500.1|13501.5|13499.4|13506.2|13504.6|13501.1|13499.4|579
1594281900000|2020-07-09 08:05:00|13501.4|13499.3|13496.8|13495.5|13502.1|13500.4|13496.1|13494.5|541
1594282200000|2020-07-09 08:10:00|13497.4|13495.3|13499.9|13497.8|13500.3|13498.7|13494.9|13493.5|600
1594282500000|2020-07-09 08:15:00|13499.8|13497.7|13500|13498.7|13501.9|13500.2|13497|13495.3|437
1594282800000|2020-07-09 08:20:00|13500.1|13498.8|13503.9|13502.6|13504.6|13503.1|13498.2|13496.4|401
1594283100000|2020-07-09 08:25:00|13504|13502.7|13499.1|13497|13504|13502.7|13498.5|13496.8|492
1594283400000|2020-07-09 08:30:00|13499.2|13497.1|13503.9|13501.8|13504.3|13503|13498.6|13497.1|525
1594283700000|2020-07-09 08:35:00|13504|13501.9|13500.2|13498.1|13504|13502.1|13499.9|13497.9|481
1594284000000|2020-07-09 08:40:00|13500.1|13498|13501.5|13499.4|13505.3|13503.6|13500.1|13498|442
1594284300000|2020-07-09 08:45:00|13501.6|13499.5|13501.5|13500.2|13503.5|13502|13500.8|13498.7|447
1594284600000|2020-07-09 08:50:00|13501.4|13500.1|13497.3|13496|13502.1|13500.5|13496.4|13495.1|532
1594284900000|2020-07-09 08:55:00|13497.1|13495.8|13498.1|13496|13498.6|13496.9|13495.2|13493.9|362
1594285200000|2020-07-09 09:00:00|13497.7|13496.4|13498.4|13497.1|13499.2|13497.9|13496.2|13494.9|329
1594285500000|2020-07-09 09:05:00|13498.5|13497.2|13502.9|13501.6|13503.9|13502.3|13497.9|13496.3|450
1594285800000|2020-07-09 09:10:00|13502.8|13501.5|13500.9|13499.6|13503.8|13502.5|13499|13497.3|392
1594286100000|2020-07-09 09:15:00|13501|13499.7|13501.3|13500|13504.2|13502.6|13500.7|13499.1|516
1594286400000|2020-07-09 09:20:00|13501.4|13500.1|13504.4|13503.1|13505.1|13503.4|13500.9|13499.6|341
1594286700000|2020-07-09 09:25:00|13504.5|13503.2|13505.5|13504.2|13507.7|13506.2|13502.9|13501.4|423
1594287000000|2020-07-09 09:30:00|13505.6|13504.3|13502.5|13501.2|13507|13505.4|13502.4|13501.1|299
1594287300000|2020-07-09 09:35:00|13502.6|13501.3|13497.9|13496.6|13503.5|13502.2|13497.8|13496.3|215
1594287600000|2020-07-09 09:40:00|13497.8|13496.5|13499|13497.7|13500.1|13498.8|13497.8|13496.5|274
1594287900000|2020-07-09 09:45:00|13498.9|13497.6|13494.8|13493.5|13499|13497.7|13494|13492.7|355
1594288200000|2020-07-09 09:50:00|13494.7|13493.4|13495.4|13494.1|13496.6|13495.2|13493.9|13492.6|389
1594288500000|2020-07-09 09:55:00|13495.5|13494.2|13494.9|13493.6|13496.4|13494.6|13493.8|13492.5|341
1594288800000|2020-07-09 10:00:00|13494.7|13493.4|13494.1|13492.8|13496.4|13494.8|13494|13492.7|305
1594289100000|2020-07-09 10:05:00|13493.6|13492.3|13495.3|13494|13496.1|13494.8|13491.8|13490.5|316
1594289400000|2020-07-09 10:10:00|13495.4|13494.1|13496|13494.7|13496|13494.7|13492.5|13491.2|333
1594289700000|2020-07-09 10:15:00|13495.9|13494.6|13496.4|13495.1|13496.4|13495.1|13494|13492.7|244
1594290000000|2020-07-09 10:20:00|13496.3|13495|13496.2|13494.9|13499|13497.7|13495.7|13494.4|290
1594290300000|2020-07-09 10:25:00|13496.3|13495|13495.1|13493.8|13498.5|13496.8|13493.7|13492.3|376
1594290600000|2020-07-09 10:30:00|13495.2|13493.9|13498.6|13496.5|13499.7|13498.1|13494.1|13492.7|432
1594290900000|2020-07-09 10:35:00|13498.2|13496.9|13498.1|13496.8|13499.3|13497.8|13496.3|13494.8|341
1594291200000|2020-07-09 10:40:00|13498.5|13497.2|13502.9|13501.6|13503.8|13502.2|13498.5|13497.2|260
1594291500000|2020-07-09 10:45:00|13503.3|13502|13504.9|13502.8|13505.6|13503.9|13502.3|13500.9|325
1594291800000|2020-07-09 10:50:00|13505|13502.9|13509.2|13507.9|13509.5|13508|13504.3|13502.7|396
1594292100000|2020-07-09 10:55:00|13509.1|13507.8|13503.6|13502.3|13510.5|13509.1|13503.5|13502.2|360
1594292400000|2020-07-09 11:00:00|13503.3|13502|13505.3|13504|13505.4|13504.1|13502.4|13501.1|298
1594292700000|2020-07-09 11:05:00|13505.2|13503.9|13503.6|13502.3|13506.7|13505.1|13502.6|13501.1|333
1594293000000|2020-07-09 11:10:00|13503.7|13502.4|13502.7|13501.4|13505.1|13503.8|13502.1|13500.4|311
1594293300000|2020-07-09 11:15:00|13502.8|13501.5|13502.6|13501.3|13503.3|13502|13501.3|13500|250
1594293600000|2020-07-09 11:20:00|13502.7|13501.4|13502.3|13501|13505.8|13504.2|13502.2|13500.9|323
1594293900000|2020-07-09 11:25:00|13502.2|13500.9|13497.8|13496.5|13503.7|13502.2|13496.6|13495.3|407
1594294200000|2020-07-09 11:30:00|13498|13496.7|13496.9|13495.6|13498|13496.7|13495.8|13494.5|347
1594294500000|2020-07-09 11:35:00|13497|13495.7|13495|13493.7|13497.6|13496.3|13492.5|13491.2|322
1594294800000|2020-07-09 11:40:00|13495.1|13493.8|13495.3|13494|13498|13496.7|13494.2|13492.9|354
1594295100000|2020-07-09 11:45:00|13495.5|13494.2|13503|13501.7|13503.3|13502|13495.3|13493.5|223
1594295400000|2020-07-09 11:50:00|13503.1|13501.8|13500.8|13499.5|13503.1|13501.8|13499.8|13498.5|270
1594295700000|2020-07-09 11:55:00|13500.9|13499.6|13499|13497.7|13501.1|13499.8|13497.1|13495.4|358
1594296000000|2020-07-09 12:00:00|13498.9|13497.6|13500.6|13499.3|13502.5|13500.9|13498.7|13497.4|486
1594296300000|2020-07-09 12:05:00|13500.5|13499.2|13505.5|13504.2|13505.8|13504.4|13500.5|13499.2|324
1594296600000|2020-07-09 12:10:00|13505.6|13504.3|13502.9|13500.8|13506.5|13505.2|13502.3|13500.6|345
1594296900000|2020-07-09 12:15:00|13503|13500.9|13501.7|13500.4|13504.3|13502.9|13501.7|13500.4|335
1594297200000|2020-07-09 12:20:00|13501.9|13500.6|13501|13499.7|13503.7|13502.2|13499.5|13497.9|363
1594297500000|2020-07-09 12:25:00|13500.9|13499.6|13505.9|13501.1|13506.3|13504.2|13499.6|13498.1|329
1594297800000|2020-07-09 12:30:00|13506|13502.2|13500.7|13499.4|13506.1|13502.9|13498.8|13496.9|484
1594298100000|2020-07-09 12:35:00|13500.6|13499.3|13503.9|13501.8|13504.7|13503|13499.1|13497.3|456
1594298400000|2020-07-09 12:40:00|13503.8|13501.7|13501.3|13500|13503.9|13502.4|13499.6|13498.2|454
1594298700000|2020-07-09 12:45:00|13501.7|13500.4|13497.4|13496.1|13504|13502.7|13497|13495.6|304
1594299000000|2020-07-09 12:50:00|13497.3|13496|13501.6|13500.3|13505.7|13504|13497.3|13496|401
1594299300000|2020-07-09 12:55:00|13501.5|13500.2|13504.5|13502.4|13505.7|13504|13501.2|13499.5|341
1594299600000|2020-07-09 13:00:00|13504.8|13502.7|13510.1|13508|13510.2|13508.5|13504.4|13502.7|523
1594299900000|2020-07-09 13:05:00|13510.2|13508.1|13504.5|13503.2|13510.2|13508.8|13503|13501.5|323
1594300200000|2020-07-09 13:10:00|13504.4|13503.1|13507.7|13505.6|13507.8|13506.1|13503.5|13501.9|384
1594300500000|2020-07-09 13:15:00|13508.1|13506.4|13508.2|13506.9|13510.5|13509|13507.2|13505.8|300
1594300800000|2020-07-09 13:20:00|13508.1|13506.8|13509|13506.9|13512.6|13511.1|13507.3|13505.6|389
1594301100000|2020-07-09 13:25:00|13508.9|13506.8|13503.2|13501.9|13509.7|13508|13501.1|13499.2|408
1594301400000|2020-07-09 13:30:00|13503.4|13501.3|13509.9|13507.8|13510.9|13509.3|13500.5|13498.6|992
1594301700000|2020-07-09 13:35:00|13509.8|13507.7|13518.2|13516.1|13519.3|13517.5|13509|13507.3|1042
1594302000000|2020-07-09 13:40:00|13518.3|13516.2|13513|13510.9|13518.6|13516.7|13509.9|13508|800
1594302300000|2020-07-09 13:45:00|13512.9|13510.8|13510.5|13509.2|13514.2|13512.7|13508.9|13507|754
1594302600000|2020-07-09 13:50:00|13511|13508.9|13507.2|13505.9|13511.1|13509.5|13506.9|13505.3|835
1594302900000|2020-07-09 13:55:00|13507.3|13506|13511.9|13509.8|13512.9|13510.8|13502.1|13500|697
1594303200000|2020-07-09 14:00:00|13512.1|13510|13517.7|13516.4|13521.3|13519.2|13511.3|13509.4|1048
1594303500000|2020-07-09 14:05:00|13517.6|13516.3|13518.4|13517.1|13523.5|13522.2|13516.2|13514.1|726
1594303800000|2020-07-09 14:10:00|13518.9|13516.8|13528.8|13527.5|13530.8|13529.2|13518.6|13516.5|820
1594304100000|2020-07-09 14:15:00|13529.3|13527.2|13545.9|13543.8|13551.3|13549.2|13529.3|13527.2|1112
1594304400000|2020-07-09 14:20:00|13546.2|13544.1|13539.8|13537.7|13549.1|13547.7|13534.2|13532.2|1046
1594304700000|2020-07-09 14:25:00|13539.9|13537.8|13529.8|13527.7|13540.9|13538.8|13528.3|13526.7|935
1594305000000|2020-07-09 14:30:00|13529.9|13527.8|13533.5|13531.4|13534.6|13532.7|13526.6|13524.9|957
1594305300000|2020-07-09 14:35:00|13533.6|13531.5|13544.7|13542.6|13548.4|13546.3|13533.2|13531.3|1167
1594305600000|2020-07-09 14:40:00|13544.6|13542.5|13550.2|13548.9|13551.8|13550.1|13544.2|13542.1|1110
1594305900000|2020-07-09 14:45:00|13550.4|13549.1|13560.3|13558.2|13560.9|13558.8|13544.6|13542.5|1236
1594306200000|2020-07-09 14:50:00|13560.5|13558.4|13565.1|13563|13565.7|13563.9|13552.7|13550.6|1245
1594306500000|2020-07-09 14:55:00|13565.6|13563.5|13567.8|13566.5|13578.5|13576.4|13563.5|13561.4|1309
1594306800000|2020-07-09 15:00:00|13567.9|13566.6|13579.3|13577.2|13583.1|13581|13567.3|13565.8|1364
1594307100000|2020-07-09 15:05:00|13579.5|13577.4|13571.6|13569.5|13585.7|13583.6|13570.1|13568.4|1284
1594307400000|2020-07-09 15:10:00|13572.1|13570.8|13571.1|13569|13573.9|13571.8|13567.9|13566.1|955
1594307700000|2020-07-09 15:15:00|13571|13568.9|13583.4|13582.1|13585.5|13583.8|13568.3|13566.4|1074
1594308000000|2020-07-09 15:20:00|13583.9|13581.8|13579.2|13577.1|13584.2|13582.7|13577.2|13575.3|1112
1594308300000|2020-07-09 15:25:00|13579.1|13577|13576.4|13574.3|13585.3|13583.7|13573.6|13571.5|1189
1594308600000|2020-07-09 15:30:00|13576.3|13574.2|13578.3|13576.2|13580|13578.1|13571.9|13569.8|988
1594308900000|2020-07-09 15:35:00|13578.4|13576.3|13577.5|13575.4|13579.1|13577.3|13570.6|13568.7|956
1594309200000|2020-07-09 15:40:00|13577.3|13575.2|13584.6|13582.5|13585.7|13584.4|13576|13574.3|930
1594309500000|2020-07-09 15:45:00|13585.1|13583.3|13576.1|13574|13587.3|13585.8|13574.8|13573.1|866
1594309800000|2020-07-09 15:50:00|13576.2|13574.1|13574.6|13572.5|13581.9|13580|13573.2|13571.4|785
1594310100000|2020-07-09 15:55:00|13574.7|13572.6|13579.5|13577.4|13580.8|13578.7|13574.5|13572.6|764
1594310400000|2020-07-09 16:00:00|13579.4|13577.3|13571.6|13569.5|13581.1|13579.3|13569.8|13568.3|787
1594310700000|2020-07-09 16:05:00|13571.5|13569.4|13568|13565.9|13572.1|13570.2|13567.3|13565.8|652
1594311000000|2020-07-09 16:10:00|13567.9|13565.8|13575.8|13573.7|13576.4|13574.3|13566.6|13564.8|612
1594311300000|2020-07-09 16:15:00|13575.9|13573.8|13574.7|13572.6|13577.5|13575.5|13572.5|13570.6|525
1594311600000|2020-07-09 16:20:00|13574.6|13572.5|13575.3|13573.2|13578.5|13576.4|13573.3|13571.2|529
1594311900000|2020-07-09 16:25:00|13575.2|13573.1|13577.4|13575.3|13578.9|13577.6|13573.2|13571.3|619
1594312200000|2020-07-09 16:30:00|13577.3|13575.2|13575.3|13574|13579.3|13577.7|13573.4|13572.1|547
1594312500000|2020-07-09 16:35:00|13575.7|13573.6|13579.7|13578.4|13581.7|13579.8|13574|13572.3|478
1594312800000|2020-07-09 16:40:00|13579.6|13578.3|13581.8|13580.5|13583.4|13582|13576.6|13575|596
1594313100000|2020-07-09 16:45:00|13582|13580.7|13577.2|13575.1|13582.5|13581.1|13575.7|13574|559
1594313400000|2020-07-09 16:50:00|13576.8|13575.5|13579.1|13577|13579.4|13577.6|13575.1|13573.3|500
1594313700000|2020-07-09 16:55:00|13579|13576.9|13578.3|13576.2|13580.8|13579.2|13576.7|13575.1|445
1594314000000|2020-07-09 17:00:00|13578.1|13576.8|13578.7|13577.4|13581.3|13579.3|13575.3|13573.7|590
1594314300000|2020-07-09 17:05:00|13579.2|13577.1|13576.5|13574.4|13581.2|13579.5|13575.6|13573.9|522
1594314600000|2020-07-09 17:10:00|13576.6|13574.5|13575.2|13573.9|13577.3|13575.7|13575.1|13573.4|462
1594314900000|2020-07-09 17:15:00|13575.3|13574|13572.5|13571.2|13576.3|13574.6|13572.4|13570.6|406
1594315200000|2020-07-09 17:20:00|13572.4|13571.1|13576.2|13574.1|13577.6|13575.8|13572.3|13571|445
1594315500000|2020-07-09 17:25:00|13576.3|13574.2|13575|13573.7|13578.1|13576.2|13573.3|13571.6|448
1594315800000|2020-07-09 17:30:00|13574.9|13573.6|13574.3|13573|13575.8|13574.2|13573.4|13571.8|328
1594316100000|2020-07-09 17:35:00|13574.8|13572.7|13573.3|13572|13576.6|13574.5|13572.4|13570.6|348
1594316400000|2020-07-09 17:40:00|13572.7|13571.4|13574.7|13572.6|13575.8|13573.8|13570.5|13568.8|496
1594316700000|2020-07-09 17:45:00|13574.6|13572.5|13576.8|13574.7|13576.8|13574.7|13573.2|13571.5|270
1594317000000|2020-07-09 17:50:00|13576.7|13574.6|13578.5|13576.4|13579.5|13577.8|13576|13574.3|377
1594317300000|2020-07-09 17:55:00|13578.1|13576.8|13580.4|13578.3|13581.5|13579.6|13577.2|13575.5|378
1594317600000|2020-07-09 18:00:00|13580.5|13578.4|13582.5|13580.4|13584|13582.3|13580|13578.2|429
1594317900000|2020-07-09 18:05:00|13582.4|13580.3|13580.5|13578.4|13583.2|13581.5|13579.1|13577.3|434
1594318200000|2020-07-09 18:10:00|13580.6|13578.5|13579.4|13577.3|13581.6|13579.9|13578|13576.4|237
1594318500000|2020-07-09 18:15:00|13579.3|13577.2|13578.7|13576.6|13580.7|13579.1|13576.9|13575.1|321
1594318800000|2020-07-09 18:20:00|13578.1|13576.8|13582.9|13581.6|13584.1|13582.5|13578.1|13576.7|387
1594319100000|2020-07-09 18:25:00|13582.8|13581.5|13586.2|13584.1|13586.8|13585.2|13582.1|13580.8|431
1594319400000|2020-07-09 18:30:00|13586.1|13584|13586.9|13584.8|13587.6|13586.2|13584.9|13583.2|335
1594319700000|2020-07-09 18:35:00|13586.8|13584.7|13589.8|13587.7|13590.3|13588.2|13586.3|13584.2|313
1594320000000|2020-07-09 18:40:00|13589.7|13587.6|13590.6|13588.5|13592.5|13590.7|13588.5|13586.9|348
1594320300000|2020-07-09 18:45:00|13590.4|13589.1|13584.3|13582.2|13591|13589.1|13583.2|13581.4|441
1594320600000|2020-07-09 18:50:00|13583.9|13582.6|13583.2|13581.1|13586.6|13584.9|13583|13581.1|392
1594320900000|2020-07-09 18:55:00|13582.2|13580.9|13581.2|13579.9|13584|13582.3|13578.5|13576.7|525
1594321200000|2020-07-09 19:00:00|13581.1|13579.8|13579.7|13577.6|13582.5|13580.9|13577.6|13576.2|475
1594321500000|2020-07-09 19:05:00|13579.3|13578|13583.7|13581.6|13585.6|13583.8|13579.3|13577.5|431
1594321800000|2020-07-09 19:10:00|13583.8|13581.7|13581|13579.7|13586.5|13584.8|13581|13579.3|340
1594322100000|2020-07-09 19:15:00|13580.9|13579.6|13581.6|13579.5|13583.8|13582.1|13579.1|13577.5|425
1594322400000|2020-07-09 19:20:00|13581.5|13579.4|13584.7|13582.6|13586.2|13584.5|13581|13579.4|431
1594322700000|2020-07-09 19:25:00|13584.6|13582.5|13589|13586.9|13589.9|13587.9|13583.1|13581.4|380
1594323000000|2020-07-09 19:30:00|13589.1|13587|13590.8|13588.7|13591.7|13590|13588.1|13586.3|490
1594323300000|2020-07-09 19:35:00|13590.7|13588.6|13588.3|13587|13592.6|13590.9|13588.2|13586.5|599
1594323600000|2020-07-09 19:40:00|13588.4|13587.1|13589.7|13587.6|13591.5|13589.8|13588.4|13586.6|480
1594323900000|2020-07-09 19:45:00|13589.8|13587.7|13585.6|13583.5|13589.9|13588.2|13582.5|13580.4|427
1594324200000|2020-07-09 19:50:00|13586.1|13584|13591.5|13589.4|13592.1|13590|13585.7|13583.6|585
1594324500000|2020-07-09 19:55:00|13591.6|13589.5|13593.7|13592.4|13595.5|13593.8|13590.2|13588.3|576
1594324800000|2020-07-09 20:00:00|13593.6|13592.3|13591.6|13589.5|13595|13593.3|13591.2|13589.3|450
1594325100000|2020-07-09 20:05:00|13591.5|13589.4|13590.3|13588.2|13594.2|13592.5|13590.2|13588.2|305
1594325400000|2020-07-09 20:10:00|13590.4|13588.3|13588.5|13586.4|13590.6|13588.5|13587|13585.3|225
1594325700000|2020-07-09 20:15:00|13588.3|13586.2|13588.5|13586.4|13590.6|13588.5|13587.9|13586.1|160
1594326000000|2020-07-09 20:20:00|13588.6|13586.5|13586|13583.9|13589.7|13587.8|13585.4|13583.6|240
1594326300000|2020-07-09 20:25:00|13586.1|13584|13586.8|13584.7|13587.3|13585.2|13585.4|13583.4|158
1594326600000|2020-07-09 20:30:00|13586.9|13584.8|13589.5|13587.4|13590.1|13588.1|13585.8|13583.7|275
1594326900000|2020-07-09 20:35:00|13589.4|13587.3|13588.4|13586.3|13589.6|13587.8|13587.1|13585.3|171
1594327200000|2020-07-09 20:40:00|13588.5|13586.4|13585.7|13583.6|13588.7|13586.6|13585.7|13583.6|177
1594327500000|2020-07-09 20:45:00|13585.8|13583.7|13583.1|13581|13586|13583.9|13583|13580.9|173
1594327800000|2020-07-09 20:50:00|13582.7|13580.6|13583|13580.9|13583.3|13581.2|13581.3|13579.2|162
1594328100000|2020-07-09 20:55:00|13583.1|13581|13586.2|13583.9|13586.8|13584.6|13583|13580.9|357
1594328400000|2020-07-09 21:00:00|13586.6|13584|13590|13583|13590.8|13587.6|13586.4|13582.1|65
1594328700000|2020-07-09 21:05:00|13590.4|13583.4|13590.1|13583.1|13591.5|13586.6|13588.2|13581.8|190
1594329000000|2020-07-09 21:10:00|13590.2|13583.2|13583.5|13579.3|13590.3|13583.7|13583.5|13578.4|264
1594329300000|2020-07-09 21:15:00|13583.6|13581.5|13583.6|13581.5|13585.9|13581.5|13583.5|13578.3|169
1594329600000|2020-07-09 21:20:00|13584|13579|13582.9|13578.9|13586.6|13582.1|13582.9|13578.2|274
1594329900000|2020-07-09 21:25:00|13583.6|13578.8|13584|13578.1|13585.5|13580.8|13582.4|13577.5|214
1594330200000|2020-07-09 21:30:00|13581.9|13578.7|13583.2|13578|13584.5|13579.4|13581.4|13577.4|212
1594330500000|2020-07-09 21:35:00|13583|13577.9|13583.2|13577.9|13584|13578.9|13581.4|13577.6|252
1594330800000|2020-07-09 21:40:00|13583.1|13578|13583.6|13577.9|13583.9|13578.5|13581.8|13577.2|249
1594331100000|2020-07-09 21:45:00|13583.7|13578|13582.1|13576.8|13583.7|13578.2|13580.8|13574.1|319
1594331400000|2020-07-09 21:50:00|13582.2|13576.7|13583|13576.8|13583.4|13578.4|13582|13576.6|172
1594331700000|2020-07-09 21:55:00|13582.9|13576.9|13582.1|13576.7|13583.6|13577.3|13581.9|13576.5|218
1594332000000|2020-07-09 22:00:00|13583.2|13577|13585.1|13579.9|13586.2|13580.4|13581.1|13576.9|643
1594332300000|2020-07-09 22:05:00|13584.9|13580|13584.4|13582|13585.5|13582.2|13583.2|13579.4|882
1594332600000|2020-07-09 22:10:00|13584.1|13581.9|13585|13582.7|13586.3|13583.1|13583.7|13581|422
1594332900000|2020-07-09 22:15:00|13584.9|13582.6|13583.8|13581.7|13585.4|13583|13582|13579.9|347
1594333200000|2020-07-09 22:20:00|13583.7|13581.6|13583.8|13581.7|13585.1|13582.4|13583.5|13580.6|161
1594333500000|2020-07-09 22:25:00|13583.6|13581.5|13584.7|13582.6|13585|13582.9|13583.6|13581.2|139
1594333800000|2020-07-09 22:30:00|13584.8|13582.5|13583|13580.9|13584.8|13582.6|13582.2|13580.1|154
1594334100000|2020-07-09 22:35:00|13583.1|13581|13583.1|13581|13583.5|13581.3|13582.6|13580.7|113
1594334400000|2020-07-09 22:40:00|13583.2|13581.1|13584.5|13582.4|13585.1|13583|13582.2|13579.8|173
1594334700000|2020-07-09 22:45:00|13584.4|13582.3|13585.1|13583|13586.1|13583.8|13584.4|13582.3|132
1594335000000|2020-07-09 22:50:00|13585|13582.9|13585.1|13583|13585.8|13583.7|13584.8|13582.7|117
1594335300000|2020-07-09 22:55:00|13584.9|13582.8|13585.8|13583.7|13586.2|13584.5|13584.9|13582.8|102
1594335600000|2020-07-09 23:00:00|13585.7|13583.6|13584.7|13582.6|13586.3|13584.6|13584.4|13582.3|152
1594335900000|2020-07-09 23:05:00|13584.8|13582.7|13585.6|13583.5|13586.2|13584.1|13584.8|13582.7|101
1594336200000|2020-07-09 23:10:00|13585.7|13583.6|13585.9|13583.8|13586.2|13584.1|13585.5|13583.4|73
1594336500000|2020-07-09 23:15:00|13586|13583.9|13584.8|13582.7|13586|13584.1|13583.7|13582.1|121
1594336800000|2020-07-09 23:20:00|13584.9|13582.8|13581.7|13579.6|13584.9|13583|13581.5|13579.4|172
1594337100000|2020-07-09 23:25:00|13581.5|13579.4|13580.4|13578.3|13581.5|13579.4|13579.8|13578|112
1594337400000|2020-07-09 23:30:00|13580.3|13578.2|13577.4|13575.3|13580.6|13578.8|13577.3|13575.2|141
1594337700000|2020-07-09 23:35:00|13577.6|13575.5|13579|13576.9|13579.2|13577.1|13577.4|13575.3|110
1594338000000|2020-07-09 23:40:00|13579.1|13577|13579.1|13577|13579.8|13577.7|13578.7|13576.6|117
1594338300000|2020-07-09 23:45:00|13579.2|13577.1|13579.7|13577.6|13580.2|13578.1|13578.8|13576.7|107
1594338600000|2020-07-09 23:50:00|13579.6|13577.5|13579.6|13577.5|13580.3|13578.2|13579.6|13577.5|97
1594338900000|2020-07-09 23:55:00|13579.7|13577.6|13582.3|13580.2|13582.7|13580.8|13579.7|13577.6|92
1594339200000|2020-07-10 00:00:00|13582.1|13580|13589.7|13587.6|13590.3|13588.6|13581.4|13579.4|330
1594339500000|2020-07-10 00:05:00|13589.6|13587.5|13590.4|13589.1|13592.8|13590.9|13588.3|13586.6|338
1594339800000|2020-07-10 00:10:00|13590.3|13589|13588.9|13586.8|13593.2|13591.1|13588.1|13586.5|327
1594340100000|2020-07-10 00:15:00|13588.6|13586.5|13588.2|13586.1|13589.3|13587.2|13585.4|13583.3|384
1594340400000|2020-07-10 00:20:00|13587.4|13585.8|13589.2|13587.1|13590.6|13588.5|13587.3|13585.5|261
1594340700000|2020-07-10 00:25:00|13589.1|13587|13587.5|13585.4|13589.2|13587.3|13586.2|13584.2|284
1594341000000|2020-07-10 00:30:00|13587.6|13585.5|13586.8|13584.7|13588.1|13586.4|13583.9|13582.2|357
1594341300000|2020-07-10 00:35:00|13586.7|13584.6|13588.8|13586.7|13589.9|13588.1|13585.8|13583.7|198
1594341600000|2020-07-10 00:40:00|13588.9|13586.8|13592.7|13590.6|13592.7|13591.1|13587.7|13586.3|332
1594341900000|2020-07-10 00:45:00|13592.4|13590.3|13599.3|13597.2|13600.2|13598.1|13592.2|13590.3|487
1594342200000|2020-07-10 00:50:00|13599.4|13597.3|13601.6|13599.5|13606.8|13604.7|13599.3|13597.2|785
1594342500000|2020-07-10 00:55:00|13601.3|13599.2|13597.9|13595.8|13601.9|13599.8|13596.2|13594.1|467
1594342800000|2020-07-10 01:00:00|13597.8|13595.7|13592.7|13590.6|13599|13596.9|13591.4|13589.3|621
1594343100000|2020-07-10 01:05:00|13592.8|13590.7|13594.4|13592.3|13595.2|13593.1|13592|13589.9|463
1594343400000|2020-07-10 01:10:00|13594.5|13592.4|13595.2|13593.1|13597.1|13595|13592.5|13590.4|517
1594343700000|2020-07-10 01:15:00|13595.1|13593|13592.5|13590.4|13595.1|13593|13589.6|13587.5|743
1594344000000|2020-07-10 01:20:00|13592.3|13590.2|13593|13591.7|13593.6|13592.2|13590.9|13589.1|449
1594344300000|2020-07-10 01:25:00|13592.9|13591.6|13592.3|13590.2|13593.1|13591.7|13588.9|13587.1|396
1594344600000|2020-07-10 01:30:00|13592.2|13590.1|13589.2|13587.1|13592.9|13590.8|13587.5|13585.5|510
1594344900000|2020-07-10 01:35:00|13589.1|13587|13590.5|13588.4|13591.3|13589.7|13588.4|13586.7|460
1594345200000|2020-07-10 01:40:00|13590.4|13588.3|13589.8|13587.7|13591.2|13589.1|13587.9|13586.1|397
1594345500000|2020-07-10 01:45:00|13589.9|13587.8|13587.6|13585.5|13590.3|13588.2|13586.2|13584.6|335
1594345800000|2020-07-10 01:50:00|13587.2|13585.1|13586.8|13584.7|13588.3|13586.2|13585.6|13583.5|319
1594346100000|2020-07-10 01:55:00|13586.9|13584.8|13587|13584.9|13587.2|13585.3|13584.6|13582.7|312
1594346400000|2020-07-10 02:00:00|13587.1|13585|13588.5|13586.4|13591|13589.1|13587.1|13585|429
1594346700000|2020-07-10 02:05:00|13588.4|13586.3|13591|13588.9|13591.5|13589.5|13586.6|13584.9|389
1594347000000|2020-07-10 02:10:00|13590.9|13588.8|13591.3|13589.2|13591.9|13590.2|13588|13586.3|327
1594347300000|2020-07-10 02:15:00|13591|13589.7|13591.6|13589.5|13593.1|13591.5|13590.6|13588.5|374
1594347600000|2020-07-10 02:20:00|13591.7|13589.6|13592.3|13590.2|13592.4|13590.3|13589.6|13587.9|234
1594347900000|2020-07-10 02:25:00|13592|13589.9|13595.9|13593.8|13596|13593.9|13590.3|13588.4|356
1594348200000|2020-07-10 02:30:00|13595.8|13593.7|13595.2|13593.9|13596.6|13595.2|13594.2|13592.2|360
1594348500000|2020-07-10 02:35:00|13595.3|13594|13593.1|13591|13596.1|13594|13592.1|13590.2|300
1594348800000|2020-07-10 02:40:00|13592.6|13591.3|13594.5|13593.2|13594.7|13593.3|13592.5|13590.6|303
1594349100000|2020-07-10 02:45:00|13594.4|13593.1|13593|13591.7|13595.7|13593.7|13592.9|13591.5|386
1594349400000|2020-07-10 02:50:00|13592.9|13591.6|13591.5|13589.4|13594.3|13592.6|13590.9|13589.1|438
1594349700000|2020-07-10 02:55:00|13591.6|13589.5|13593.7|13591.6|13594.1|13592.4|13590.1|13588.5|332
1594350000000|2020-07-10 03:00:00|13593.6|13591.5|13593.7|13591.6|13595.6|13594.1|13592.2|13590.6|348
1594350300000|2020-07-10 03:05:00|13593.6|13591.5|13593|13590.9|13593.7|13592.1|13591.2|13589.9|259
1594350600000|2020-07-10 03:10:00|13592.9|13590.8|13592.7|13590.6|13593.5|13591.9|13591.4|13589.6|285
1594350900000|2020-07-10 03:15:00|13592.2|13590.9|13598.4|13597.1|13598.9|13597.2|13590.5|13588.6|315
1594351200000|2020-07-10 03:20:00|13598.8|13596.7|13595.9|13594.6|13599.7|13597.6|13595.8|13594.4|313
1594351500000|2020-07-10 03:25:00|13596|13594.7|13595.6|13593.5|13597.1|13595.2|13593.9|13592.4|336
1594351800000|2020-07-10 03:30:00|13595.7|13593.6|13595.9|13594.6|13596.9|13595.2|13593.9|13592.5|322
1594352100000|2020-07-10 03:35:00|13596|13594.7|13594.6|13592.5|13596.7|13595.4|13594.1|13592.5|212
1594352400000|2020-07-10 03:40:00|13594.7|13592.6|13594.3|13593|13595.8|13594.1|13594.1|13592.3|181
1594352700000|2020-07-10 03:45:00|13594.4|13593.1|13595.1|13593|13596.7|13595|13594.1|13592.4|261
1594353000000|2020-07-10 03:50:00|13594.7|13593.4|13594.9|13593.6|13595.6|13593.8|13592.8|13591.1|240
1594353300000|2020-07-10 03:55:00|13594.7|13593.4|13594.5|13592.4|13596.5|13594.8|13593.7|13592.1|221
1594353600000|2020-07-10 04:00:00|13594.6|13592.5|13594.6|13592.5|13596.4|13594.8|13593.8|13592.3|203
1594353900000|2020-07-10 04:05:00|13594.5|13592.4|13596.8|13595.5|13598.1|13596.6|13594.2|13592.4|305
1594354200000|2020-07-10 04:10:00|13596.6|13595.3|13596.9|13595.6|13597.3|13595.8|13595.8|13594.1|160
1594354500000|2020-07-10 04:15:00|13597|13595.7|13600.6|13599.3|13600.7|13599.4|13596.9|13595.6|179
1594354800000|2020-07-10 04:20:00|13600.5|13599.2|13601.5|13600.2|13601.9|13600.3|13598.8|13597.5|245
1594355100000|2020-07-10 04:25:00|13601.6|13600.3|13603.2|13601.9|13605|13603.3|13601.3|13599.7|252
1594355400000|2020-07-10 04:30:00|13603.1|13601.8|13604.4|13602.3|13604.8|13603.1|13601.2|13599.7|256
1594355700000|2020-07-10 04:35:00|13604.5|13602.4|13603.9|13602.6|13606.6|13605.2|13603.9|13602.2|202
1594356000000|2020-07-10 04:40:00|13604|13602.7|13604.1|13602.8|13604.7|13603.1|13603.2|13601.5|215
1594356300000|2020-07-10 04:45:00|13604|13602.7|13606.7|13604.6|13606.7|13604.9|13602.7|13600.9|244
1594356600000|2020-07-10 04:50:00|13606.2|13604.9|13606.1|13604|13608.5|13606.6|13605.2|13603.5|263
1594356900000|2020-07-10 04:55:00|13606.2|13604.1|13607.7|13606.4|13608.6|13607.3|13606|13604.1|311
1594357200000|2020-07-10 05:00:00|13607.6|13606.3|13611.1|13609|13611.2|13609.4|13607.4|13605.8|473
1594357500000|2020-07-10 05:05:00|13611|13608.9|13610.6|13609.3|13612.2|13610.5|13609.3|13607.7|315
1594357800000|2020-07-10 05:10:00|13611.1|13609|13610.8|13608.7|13612.2|13610.5|13610.1|13608.4|388
1594358100000|2020-07-10 05:15:00|13611.1|13609|13612.2|13610.9|13612.7|13611.4|13610.9|13608.9|157
1594358400000|2020-07-10 05:20:00|13612.3|13611|13608.7|13606.6|13612.4|13611.1|13607.2|13605.6|452
1594358700000|2020-07-10 05:25:00|13608.8|13606.7|13608.6|13607.3|13610|13608.4|13607.6|13605.8|313
1594359000000|2020-07-10 05:30:00|13608.5|13607.2|13612|13610.7|13614.2|13612.5|13608.5|13606.8|355
1594359300000|2020-07-10 05:35:00|13612.1|13610.8|13616.9|13615.6|13618.3|13616.6|13612.1|13610.5|519
1594359600000|2020-07-10 05:40:00|13617|13615.7|13614.1|13612|13617.9|13615.9|13613|13611.4|368
1594359900000|2020-07-10 05:45:00|13614|13611.9|13615.2|13613.1|13615.2|13613.6|13612|13610|407
1594360200000|2020-07-10 05:50:00|13615.1|13613|13616.1|13614.8|13619|13617.4|13614.8|13613|413
1594360500000|2020-07-10 05:55:00|13616|13614.7|13617.6|13615.5|13620.3|13618.6|13616|13614.5|472
1594360800000|2020-07-10 06:00:00|13617.3|13615.2|13617.4|13615.3|13618.7|13617.4|13614.2|13612.6|572
1594361100000|2020-07-10 06:05:00|13617.5|13615.4|13618.1|13616.8|13621.7|13620.3|13616.9|13615|407
1594361400000|2020-07-10 06:10:00|13618|13616.7|13624.2|13622.1|13624.4|13622.3|13616.1|13614.7|370
1594361700000|2020-07-10 06:15:00|13624.1|13622|13628.6|13626.5|13630|13628.7|13622.3|13621|560
1594362000000|2020-07-10 06:20:00|13628.5|13626.4|13625.9|13623.8|13628.6|13626.5|13624.5|13623.2|361
1594362300000|2020-07-10 06:25:00|13625.8|13623.7|13617.9|13616.6|13625.9|13623.8|13617.6|13616.1|439
1594362600000|2020-07-10 06:30:00|13617.7|13616.4|13622|13619.9|13622.7|13620.9|13616.8|13615.1|457
1594362900000|2020-07-10 06:35:00|13621.9|13619.8|13620.1|13618|13622.4|13621.1|13618.7|13617.1|487
1594363200000|2020-07-10 06:40:00|13619.6|13618.3|13621.2|13619.1|13622|13620.4|13617.4|13615.8|502
1594363500000|2020-07-10 06:45:00|13620.6|13619.3|13624.7|13622.6|13625|13622.9|13618.6|13616.6|476
1594363800000|2020-07-10 06:50:00|13624.4|13622.3|13624.7|13622.6|13625.7|13624.1|13622.9|13620.8|376
1594364100000|2020-07-10 06:55:00|13624.2|13622.9|13626.1|13624|13626.6|13625.3|13623.3|13621.8|380
1594364400000|2020-07-10 07:00:00|13625.6|13623.5|13629.6|13627.5|13630.1|13628.8|13622.1|13620.8|706
1594364700000|2020-07-10 07:05:00|13629.2|13627.9|13627.3|13626|13632.4|13631|13626.8|13625.4|701
1594365000000|2020-07-10 07:10:00|13627.4|13626.1|13629|13626.9|13631.6|13630|13627.3|13626|628
1594365300000|2020-07-10 07:15:00|13628.9|13626.8|13620.4|13619.1|13629.2|13627.5|13620.3|13619|787
1594365600000|2020-07-10 07:20:00|13620.5|13619.2|13622.9|13621.6|13626.3|13624.9|13620.1|13618.8|669
1594365900000|2020-07-10 07:25:00|13623.3|13621.2|13615.3|13614|13625.2|13623.3|13614.7|13613.1|489
1594366200000|2020-07-10 07:30:00|13615.2|13613.9|13618.2|13616.1|13618.6|13617.3|13611.9|13610.6|663
1594366500000|2020-07-10 07:35:00|13618.1|13616|13611.8|13610.5|13618.2|13616.4|13610|13608.7|604
1594366800000|2020-07-10 07:40:00|13611.7|13610.4|13614|13611.9|13614.1|13612.7|13610|13608.6|535
1594367100000|2020-07-10 07:45:00|13613.9|13611.8|13614.2|13612.9|13615.7|13614.2|13613|13611.4|367
1594367400000|2020-07-10 07:50:00|13614.5|13613.2|13614.2|13612.9|13615.6|13614.2|13612.6|13611.2|411
1594367700000|2020-07-10 07:55:00|13613.9|13612.6|13610.3|13609|13617.2|13615.4|13609.9|13608.6|409
1594368000000|2020-07-10 08:00:00|13609.8|13608.5|13610.6|13609.3|13610.9|13609.6|13605.9|13604.6|491
1594368300000|2020-07-10 08:05:00|13610.4|13609.1|13607.9|13606.6|13613.1|13611.7|13606.1|13604.8|480
1594368600000|2020-07-10 08:10:00|13608|13606.7|13610.9|13609.6|13612|13610.2|13607.8|13606.4|421
1594368900000|2020-07-10 08:15:00|13611|13609.7|13608.5|13607.2|13612|13610.7|13606.9|13605.6|572
1594369200000|2020-07-10 08:20:00|13608.6|13607.3|13605|13603.7|13610.1|13608.5|13604.9|13603.6|455
1594369500000|2020-07-10 08:25:00|13605.4|13603.3|13610.5|13609.2|13610.6|13609.3|13604.6|13603.3|527
1594369800000|2020-07-10 08:30:00|13610.4|13609.1|13612.2|13610.9|13613.8|13612.2|13607.1|13605.7|483
1594370100000|2020-07-10 08:35:00|13612.1|13610.8|13610|13608.7|13612.6|13611.3|13608.6|13607.3|360
1594370400000|2020-07-10 08:40:00|13609.9|13608.6|13608.4|13607.1|13610.5|13609.2|13606.7|13605.4|378
1594370700000|2020-07-10 08:45:00|13608.3|13607|13615.1|13613.8|13616.9|13615.6|13605.4|13604.1|559
1594371000000|2020-07-10 08:50:00|13615.2|13613.9|13614|13612.7|13616.7|13615.1|13612.9|13611.6|542
1594371300000|2020-07-10 08:55:00|13614.1|13612.8|13613.9|13612.6|13618|13616.7|13613.2|13611.9|420
1594371600000|2020-07-10 09:00:00|13613.8|13612.5|13611.2|13609.9|13615.6|13613.9|13610.3|13609|466
1594371900000|2020-07-10 09:05:00|13611.3|13610|13612.1|13610.8|13612.2|13610.9|13605.4|13604.1|449
1594372200000|2020-07-10 09:10:00|13612.9|13611.6|13610.2|13608.9|13614.9|13613.6|13610.1|13608.8|573
1594372500000|2020-07-10 09:15:00|13610.3|13609|13609.9|13608.6|13613.7|13612.4|13607.9|13606.2|561
1594372800000|2020-07-10 09:20:00|13609.8|13608.5|13605.1|13603.8|13614.1|13612.8|13603.8|13602.5|614
1594373100000|2020-07-10 09:25:00|13605.2|13603.9|13609.1|13607.8|13612.1|13610.8|13603.7|13602.2|542
1594373400000|2020-07-10 09:30:00|13609.2|13607.9|13606|13604.7|13610.5|13609.2|13605.6|13604.1|683
1594373700000|2020-07-10 09:35:00|13606.3|13605|13604.8|13603.5|13610.5|13609.2|13602.5|13601.1|548
1594374000000|2020-07-10 09:40:00|13604.7|13603.4|13607.9|13605.8|13609|13607.3|13603.1|13601.8|500
1594374300000|2020-07-10 09:45:00|13608|13605.9|13609.7|13607.6|13610.4|13609.1|13605.7|13604|497
1594374600000|2020-07-10 09:50:00|13609.2|13607.9|13603.8|13602.5|13609.2|13607.9|13602.8|13601.1|421
1594374900000|2020-07-10 09:55:00|13603.9|13602.6|13602.7|13601.4|13605.4|13604.1|13601.4|13600.1|415
1594375200000|2020-07-10 10:00:00|13602.5|13601.2|13602.9|13601.6|13604.9|13603.4|13599.4|13597.9|519
1594375500000|2020-07-10 10:05:00|13603|13601.7|13600|13598.7|13603.5|13602.1|13599.8|13598.2|363
1594375800000|2020-07-10 10:10:00|13600.1|13598.8|13601.1|13599.8|13602.9|13601.3|13598.9|13597.3|354
1594376100000|2020-07-10 10:15:00|13601|13599.7|13606.4|13605.1|13606.7|13605.1|13601|13599.7|401
1594376400000|2020-07-10 10:20:00|13606.6|13605.3|13608.1|13606.8|13609.6|13608|13605.6|13604|356
1594376700000|2020-07-10 10:25:00|13608.4|13607.1|13609.2|13607.9|13609.7|13608.3|13606|13604.7|407
1594377000000|2020-07-10 10:30:00|13609.1|13607.8|13609.7|13608.4|13610.5|13609|13608.3|13606.8|358
1594377300000|2020-07-10 10:35:00|13609.8|13608.5|13606.7|13605.4|13610.7|13609.4|13606.6|13605.3|301
1594377600000|2020-07-10 10:40:00|13606.8|13605.5|13604.6|13603.3|13607.1|13605.8|13604|13602.7|300
1594377900000|2020-07-10 10:45:00|13604.4|13603.1|13605.2|13603.9|13606.1|13604.8|13603.5|13601.8|408
1594378200000|2020-07-10 10:50:00|13605.3|13604|13604|13602.7|13605.5|13604|13603|13601.7|280
1594378500000|2020-07-10 10:55:00|13603.9|13602.6|13601|13599.7|13604.5|13603.2|13600.3|13598.9|312
1594378800000|2020-07-10 11:00:00|13600.9|13599.6|13598.4|13597.1|13601.2|13599.9|13597.5|13595.9|333
1594379100000|2020-07-10 11:05:00|13598.3|13597|13596.5|13595.2|13601.7|13600.1|13593.4|13592.1|512
1594379400000|2020-07-10 11:10:00|13596.6|13595.3|13592.2|13590.9|13596.7|13595.3|13592.1|13590.2|436
1594379700000|2020-07-10 11:15:00|13592.8|13591.5|13597.7|13596.4|13597.8|13596.5|13592.1|13590.8|356
1594380000000|2020-07-10 11:20:00|13597.6|13596.3|13593.4|13591.3|13597.6|13596.3|13591.9|13590.6|332
1594380300000|2020-07-10 11:25:00|13593|13591.7|13593.5|13592.2|13594.6|13593.1|13589.9|13588.6|419
1594380600000|2020-07-10 11:30:00|13593.4|13592.1|13592.5|13591.2|13593.6|13592.3|13590.7|13589|206
1594380900000|2020-07-10 11:35:00|13592.6|13591.3|13589.4|13588.1|13593.1|13591.5|13589.2|13587.6|246
1594381200000|2020-07-10 11:40:00|13589.5|13588.2|13590.3|13589|13591.5|13589.8|13589.4|13587.9|371
1594381500000|2020-07-10 11:45:00|13590.2|13588.9|13593.4|13592.1|13594.1|13592.8|13589.1|13587.3|390
1594381800000|2020-07-10 11:50:00|13593.5|13592.2|13593.5|13592.2|13594.5|13593.2|13590.8|13589.1|361
1594382100000|2020-07-10 11:55:00|13593.4|13592.1|13594.6|13592.5|13596.3|13594.7|13591.9|13590.2|367
1594382400000|2020-07-10 12:00:00|13594.7|13592.6|13596.8|13595.5|13597.8|13596.5|13591.8|13590.5|448
1594382700000|2020-07-10 12:05:00|13596.7|13595.4|13599.2|13597.1|13599.6|13598.3|13595.2|13593.8|346
1594383000000|2020-07-10 12:10:00|13598.8|13597.5|13601.6|13600.3|13603.6|13602.3|13598.8|13597.3|486
1594383300000|2020-07-10 12:15:00|13601.5|13600.2|13598.1|13596|13602.5|13601.2|13597|13595.7|380
1594383600000|2020-07-10 12:20:00|13598.4|13597.1|13597.6|13596.3|13601.9|13600.2|13593.1|13591.8|461
1594383900000|2020-07-10 12:25:00|13596.8|13595.5|13607.1|13600.1|13607.3|13600.3|13594.2|13592.5|576
1594384200000|2020-07-10 12:30:00|13608.2|13601.2|13606.4|13604.3|13608.2|13605.1|13590.9|13583.9|746
1594384500000|2020-07-10 12:35:00|13606.3|13604.2|13598.9|13597.6|13608.9|13606.8|13597.3|13595.2|769
1594384800000|2020-07-10 12:40:00|13598|13596.7|13602.2|13600.1|13602.2|13600.1|13591.3|13589.5|749
1594385100000|2020-07-10 12:45:00|13602.1|13600|13598.4|13596.3|13602.1|13600|13594.6|13592.8|720
1594385400000|2020-07-10 12:50:00|13598.5|13596.4|13594.8|13592.7|13599.5|13597.8|13593.4|13592|498
1594385700000|2020-07-10 12:55:00|13594.9|13592.8|13590|13588.7|13594.9|13592.9|13589.5|13587.8|356
1594386000000|2020-07-10 13:00:00|13590.1|13588.8|13581.6|13579.5|13590.3|13588.8|13580.6|13579.3|712
1594386300000|2020-07-10 13:05:00|13581.7|13579.6|13585.5|13584.2|13586.1|13584.4|13575.9|13574.2|713
1594386600000|2020-07-10 13:10:00|13585.4|13584.1|13584.2|13582.9|13589|13587.2|13581.4|13579.4|590
1594386900000|2020-07-10 13:15:00|13584.1|13582.8|13585.3|13583.2|13587|13585.3|13582.3|13580.3|627
1594387200000|2020-07-10 13:20:00|13584.5|13583|13582.9|13581.6|13585.1|13583|13579.2|13577.9|676
1594387500000|2020-07-10 13:25:00|13583|13581.7|13584|13582.7|13584.1|13582.7|13580.5|13578.9|567
1594387800000|2020-07-10 13:30:00|13583.9|13582.6|13593.2|13591.1|13594.7|13592.6|13578|13576.7|1113
1594388100000|2020-07-10 13:35:00|13593.1|13591|13582.4|13580.3|13596.6|13594.9|13581.7|13579.6|1123
1594388400000|2020-07-10 13:40:00|13582.5|13580.4|13578.5|13577.2|13582.8|13581.3|13576.9|13575|1105
1594388700000|2020-07-10 13:45:00|13578.6|13577.3|13588.7|13586.6|13588.7|13586.8|13577.2|13575.5|989
1594389000000|2020-07-10 13:50:00|13588.6|13586.5|13590.2|13588.1|13591.8|13590.2|13584.9|13583|943
1594389300000|2020-07-10 13:55:00|13590.1|13588|13591.4|13589.3|13593.2|13591.8|13587.6|13586|891
1594389600000|2020-07-10 14:00:00|13591.5|13589.4|13597.7|13596.4|13599.6|13597.9|13590.6|13588.7|950
1594389900000|2020-07-10 14:05:00|13597.5|13596.2|13589.5|13588.2|13598.9|13597.4|13589|13587.2|946
1594390200000|2020-07-10 14:10:00|13590.6|13588.5|13584.5|13582.4|13591|13589.3|13582.2|13580.5|948
1594390500000|2020-07-10 14:15:00|13584.6|13582.5|13588.1|13586.8|13589.5|13587.7|13581|13579.5|857
1594390800000|2020-07-10 14:20:00|13588.3|13587|13590|13587.9|13591.2|13589.5|13584.2|13582.6|716
1594391100000|2020-07-10 14:25:00|13589.9|13587.8|13588.2|13586.1|13591.2|13589.5|13584.7|13582.6|819
1594391400000|2020-07-10 14:30:00|13588.4|13586.3|13585.7|13583.6|13589.4|13587.6|13583|13581.1|762
1594391700000|2020-07-10 14:35:00|13585.8|13583.7|13591.4|13589.3|13592.2|13590.5|13584.2|13582.4|669
1594392000000|2020-07-10 14:40:00|13591.3|13589.2|13579.1|13577|13591.3|13589.5|13576.7|13574.6|877
1594392300000|2020-07-10 14:45:00|13578.9|13576.8|13578.5|13577.2|13583.6|13581.5|13576.7|13574.9|837
1594392600000|2020-07-10 14:50:00|13578.4|13577.1|13585.6|13583.5|13589.8|13588|13577|13575.2|784
1594392900000|2020-07-10 14:55:00|13585.5|13583.4|13585.7|13584.4|13594.2|13592.9|13584.6|13583.2|1003
1594393200000|2020-07-10 15:00:00|13586|13584.7|13591.3|13589.2|13591.7|13590|13585.6|13583.9|917
1594393500000|2020-07-10 15:05:00|13591.2|13589.1|13589|13586.9|13592.5|13590.6|13588.4|13586.8|558
1594393800000|2020-07-10 15:10:00|13588.5|13587.2|13591|13588.9|13594|13592.2|13585.5|13583.7|583
1594394100000|2020-07-10 15:15:00|13591.2|13589.1|13591.2|13589.1|13591.8|13590.2|13585.5|13583.8|571
1594394400000|2020-07-10 15:20:00|13591.3|13589.2|13593|13591.7|13594.3|13592.6|13589.3|13587.6|561
1594394700000|2020-07-10 15:25:00|13592.8|13591.5|13597.7|13595.6|13599|13597.3|13592.3|13590.2|616
1594395000000|2020-07-10 15:30:00|13597.3|13596|13600.8|13598.7|13602.3|13600.8|13596.7|13594.9|514
1594395300000|2020-07-10 15:35:00|13600.7|13598.6|13597.2|13595.1|13604.6|13602.9|13596.5|13595|428
1594395600000|2020-07-10 15:40:00|13597|13594.9|13592.6|13590.5|13597.1|13595|13592|13590.4|474
1594395900000|2020-07-10 15:45:00|13592.5|13590.4|13595.6|13593.5|13595.7|13594.2|13591.1|13589.6|438
1594396200000|2020-07-10 15:50:00|13594.8|13592.8|13594.3|13592.2|13595.6|13593.8|13592.1|13590.7|407
1594396500000|2020-07-10 15:55:00|13594.4|13592.3|13593.4|13591.3|13595.3|13593.8|13591.3|13589.4|611
1594396800000|2020-07-10 16:00:00|13593.6|13591.5|13599.9|13598.6|13601.2|13599.6|13592.7|13591|787
1594397100000|2020-07-10 16:05:00|13599.8|13598.5|13604.2|13602.9|13607.7|13606.3|13599.1|13597.5|595
1594397400000|2020-07-10 16:10:00|13604.1|13602.8|13611.1|13609|13611.8|13610.1|13603.9|13602.5|416
1594397700000|2020-07-10 16:15:00|13610.7|13609.4|13619.4|13618.1|13620|13618.3|13610.5|13608.4|534
1594398000000|2020-07-10 16:20:00|13619.8|13617.7|13617.2|13615.9|13622.5|13620.4|13617|13615.5|420
1594398300000|2020-07-10 16:25:00|13617.3|13616|13622.8|13620.7|13623.3|13621.5|13617.1|13615.8|414
1594398600000|2020-07-10 16:30:00|13622.7|13620.6|13622.5|13620.4|13624.2|13622.5|13620.1|13618.4|393
1594398900000|2020-07-10 16:35:00|13622.4|13620.3|13623|13621.7|13624.4|13622.6|13620.6|13618.8|338
1594399200000|2020-07-10 16:40:00|13622.9|13621.6|13618.9|13617.6|13627.9|13626.2|13618.1|13616.8|490
1594399500000|2020-07-10 16:45:00|13619|13617.7|13614.7|13612.6|13619.4|13617.7|13613.5|13611.5|446
1594399800000|2020-07-10 16:50:00|13614.8|13612.7|13614.7|13613.4|13618.4|13616.6|13613.8|13611.8|436
1594400100000|2020-07-10 16:55:00|13614.8|13613.5|13609.2|13607.1|13615.6|13613.8|13608.4|13606.8|463
1594400400000|2020-07-10 17:00:00|13609.1|13607|13610|13607.9|13610.7|13609.3|13606.7|13604.9|367
1594400700000|2020-07-10 17:05:00|13609.9|13607.8|13608.1|13606|13610.2|13608.6|13607.4|13605.3|277
1594401000000|2020-07-10 17:10:00|13608|13605.9|13606.6|13605.3|13610.2|13608.3|13606.3|13604.5|304
1594401300000|2020-07-10 17:15:00|13606.4|13605.1|13611|13608.9|13611.1|13609.3|13604.8|13603.2|264
1594401600000|2020-07-10 17:20:00|13611.1|13609|13603.5|13602.2|13612.4|13610.3|13603|13601.3|323
1594401900000|2020-07-10 17:25:00|13603.6|13602.3|13601.1|13599.8|13607.2|13605.7|13601|13599.3|358
1594402200000|2020-07-10 17:30:00|13601.2|13599.9|13605.4|13603.3|13605.5|13603.9|13601.2|13599.5|270
1594402500000|2020-07-10 17:35:00|13605.3|13603.2|13604.6|13602.5|13606.4|13604.7|13603.1|13601.3|346
1594402800000|2020-07-10 17:40:00|13604.5|13602.4|13601.8|13599.7|13604.6|13603|13600.3|13598.5|379
1594403100000|2020-07-10 17:45:00|13601.7|13599.6|13598.7|13596.6|13602.8|13601|13597.6|13595.8|315
1594403400000|2020-07-10 17:50:00|13598.8|13596.7|13594.1|13592|13598.9|13597|13592.7|13590.9|344
1594403700000|2020-07-10 17:55:00|13593.7|13592.4|13593.4|13591.3|13595.2|13593.4|13591.8|13590|317
1594404000000|2020-07-10 18:00:00|13593|13591.7|13592.5|13590.4|13593.9|13592.3|13590.5|13588.8|420
1594404300000|2020-07-10 18:05:00|13592.2|13590.9|13590.6|13589.3|13593.9|13592.3|13589.5|13587.9|383
1594404600000|2020-07-10 18:10:00|13590.5|13589.2|13593.4|13591.3|13594.6|13592.7|13590.3|13588.9|402
1594404900000|2020-07-10 18:15:00|13593|13591.7|13594.9|13593.6|13595.7|13594.1|13591.5|13590.2|378
1594405200000|2020-07-10 18:20:00|13595|13593.7|13597.5|13596.2|13598.7|13597.4|13594.4|13593.1|316
1594405500000|2020-07-10 18:25:00|13597.6|13596.3|13595.7|13594.4|13598.3|13596.9|13594.9|13593.1|278
1594405800000|2020-07-10 18:30:00|13595.8|13594.5|13590.5|13588.4|13596.3|13594.6|13590.4|13588.3|335
1594406100000|2020-07-10 18:35:00|13590.4|13588.3|13590|13588.7|13592.6|13591.2|13588.1|13586.4|252
1594406400000|2020-07-10 18:40:00|13590.1|13588.8|13590.2|13588.1|13592.4|13590.8|13589.2|13587.5|250
1594406700000|2020-07-10 18:45:00|13590.1|13588|13590.4|13588.3|13590.6|13589|13588.2|13586.5|254
1594407000000|2020-07-10 18:50:00|13590.3|13588.2|13590.3|13588.2|13590.6|13589|13588.1|13586.6|238
1594407300000|2020-07-10 18:55:00|13589.9|13588.6|13591.1|13589|13591.3|13589.8|13589|13587.5|423
1594407600000|2020-07-10 19:00:00|13590.4|13589.1|13590.3|13588.2|13592.2|13590.5|13588.6|13587.1|421
1594407900000|2020-07-10 19:05:00|13590.4|13588.3|13590.7|13588.6|13593.3|13591.6|13590.3|13588.3|334
1594408200000|2020-07-10 19:10:00|13590.8|13588.7|13592.6|13590.5|13594.5|13592.5|13590.5|13588.4|375
1594408500000|2020-07-10 19:15:00|13592.4|13590.3|13592.4|13590.3|13592.7|13591.1|13591|13589|277
1594408800000|2020-07-10 19:20:00|13592.2|13590.1|13592.6|13590.5|13595.4|13593.3|13591.9|13589.8|190
1594409100000|2020-07-10 19:25:00|13592.5|13590.4|13595.1|13593|13595.4|13593.8|13592|13589.9|222
1594409400000|2020-07-10 19:30:00|13595.2|13593.1|13588.9|13586.8|13595.3|13593.3|13587.7|13585.9|434
1594409700000|2020-07-10 19:35:00|13588.6|13587.3|13595.6|13593.5|13596.5|13594.4|13588.5|13587.2|446
1594410000000|2020-07-10 19:40:00|13595.9|13593.8|13597|13594.9|13598.1|13596|13595|13593.2|322
1594410300000|2020-07-10 19:45:00|13597.1|13595|13593.5|13591.4|13597.2|13595.1|13593.1|13591.3|315
1594410600000|2020-07-10 19:50:00|13593.4|13591.3|13592.7|13590.6|13595.9|13593.9|13592.1|13590.1|477
1594410900000|2020-07-10 19:55:00|13592.8|13590.7|13597.5|13595.4|13597.6|13595.5|13590.4|13589.1|531
1594411200000|2020-07-10 20:00:00|13597.6|13595.5|13596.3|13594.2|13600.3|13598.2|13596.3|13594.2|297
1594411500000|2020-07-10 20:05:00|13596.4|13594.3|13597.6|13595.5|13598.5|13596.4|13596.1|13594|169
1594411800000|2020-07-10 20:10:00|13597.5|13595.4|13597|13594.9|13599.1|13597|13596.6|13594.5|171
1594412100000|2020-07-10 20:15:00|13596.9|13594.8|13596.9|13594.8|13599.1|13597|13595.6|13593.5|232
1594412400000|2020-07-10 20:20:00|13596.8|13594.7|13598|13595.9|13600.1|13598|13596.7|13594.6|223
1594412700000|2020-07-10 20:25:00|13597.8|13595.7|13598.3|13596.2|13599.1|13597|13597.1|13595|139
1594413000000|2020-07-10 20:30:00|13598.1|13596|13602|13599.9|13603.1|13601|13596.7|13594.6|233
1594413300000|2020-07-10 20:35:00|13601.9|13599.8|13602|13599.9|13603.2|13601.3|13601.6|13599.5|114
1594413600000|2020-07-10 20:40:00|13601.9|13599.8|13598.9|13596.8|13602.1|13600|13598.4|13596.3|130
1594413900000|2020-07-10 20:45:00|13599|13596.9|13598.3|13596.2|13599.4|13597.3|13597.9|13595.8|210
1594414200000|2020-07-10 20:50:00|13598.4|13596.3|13598.7|13596.6|13600.3|13597.8|13597.6|13593.7|274
1594414500000|2020-07-10 20:55:00|13598.6|13596.5|13598|13593.5|13600.3|13596.7|13593.3|13586.3|475
1594584000000|2020-07-12 20:00:00|13591.4|13578.4|13591.3|13585.8|13595.3|13587.1|13590.2|13578.4|10
1594584300000|2020-07-12 20:05:00|13590.2|13587.1|13591.3|13585.8|13591.4|13587.1|13590.2|13578.4|3
1594584600000|2020-07-12 20:10:00|13595.7|13582.7|13591.2|13585.7|13595.7|13588.2|13591.2|13582.3|5
1594584900000|2020-07-12 20:15:00|13595.4|13582.4|13595.6|13582.6|13596|13583|13595.4|13582.4|6
1594585200000|2020-07-12 20:20:00|13589.7|13586.6|13589.7|13586.6|13589.8|13586.7|13589.7|13586.6|3
1594585500000|2020-07-12 20:25:00|13589.6|13586.5|13589.5|13586.4|13589.6|13586.5|13589.5|13586.4|2
1594585800000|2020-07-12 20:30:00|13591.5|13578.5|13591.5|13578.5|13591.5|13578.5|13591.5|13578.5|1
1594586100000|2020-07-12 20:35:00|13595.6|13582.6|13595.6|13582.6|13595.6|13582.6|13595.4|13582.4|5
1594586400000|2020-07-12 20:40:00|13595.4|13582.4|13589.5|13586.4|13596|13586.4|13589.4|13578.5|11
1594586700000|2020-07-12 20:45:00|13591.5|13578.5|13595.6|13582.6|13596|13583|13591.5|13578.5|6
1594587000000|2020-07-12 20:50:00|13596|13583|13591.5|13578.5|13596|13583|13591.5|13578.5|6
1594587300000|2020-07-12 20:55:00|13595.6|13582.6|13595.6|13582.6|13595.6|13582.6|13595.6|13582.6|1
1594587600000|2020-07-12 21:00:00|13595.3|13582.3|13590.4|13587.3|13595.3|13588.2|13589.6|13578.5|12
1594587900000|2020-07-12 21:05:00|13590.3|13587.2|13589.9|13587.8|13591.7|13588.2|13589.9|13585.7|11
1594588200000|2020-07-12 21:10:00|13590.1|13588|13594.9|13582.9|13595|13588|13590.1|13580.4|9
1594588500000|2020-07-12 21:15:00|13589.8|13587.7|13588.6|13586.5|13594.8|13592.7|13587.9|13582.8|72
1594588800000|2020-07-12 21:20:00|13588.7|13586.6|13595.2|13583.2|13598.6|13593|13588.1|13579.5|138
1594589100000|2020-07-12 21:25:00|13594.8|13582.8|13594.1|13582.1|13596.7|13584.7|13593|13581.1|105
1594589400000|2020-07-12 21:30:00|13595.9|13583.9|13595.5|13583.5|13597.1|13585.1|13593.5|13581.5|68
1594589700000|2020-07-12 21:35:00|13595.2|13583.2|13593.8|13581.8|13596.4|13585.3|13593|13581.2|85
1594590000000|2020-07-12 21:40:00|13596.2|13584.2|13593.5|13581.5|13596.4|13584.4|13591.8|13579.8|107
1594590300000|2020-07-12 21:45:00|13593.9|13581.9|13592.7|13580.7|13596.3|13584.7|13591.9|13579.9|91
1594590600000|2020-07-12 21:50:00|13595.1|13584.4|13596.4|13584.4|13597.8|13586.6|13592|13582.2|99
1594590900000|2020-07-12 21:55:00|13596.3|13584.3|13597.2|13586.6|13597.9|13587.6|13592.5|13582.4|126
1594591200000|2020-07-12 22:00:00|13597.9|13585.9|13588.2|13585|13599.8|13591.4|13587.7|13580.7|763
1594591500000|2020-07-12 22:05:00|13588|13585.1|13590.2|13587.9|13591.5|13588.8|13586.7|13584|564
1594591800000|2020-07-12 22:10:00|13590.3|13587.8|13587.2|13585.1|13590.9|13588|13586.8|13583.8|507
1594592100000|2020-07-12 22:15:00|13587.3|13585.2|13587.5|13585.4|13588.7|13586.6|13586.6|13584.5|344
1594592400000|2020-07-12 22:20:00|13588|13585.9|13586.9|13584.8|13588.5|13586.2|13585.8|13583.7|349
1594592700000|2020-07-12 22:25:00|13586.8|13584.7|13587.2|13585.1|13588.2|13586.1|13586.1|13584|280
1594593000000|2020-07-12 22:30:00|13586.9|13584.8|13587.3|13585.2|13589|13586.8|13586.4|13584.1|257
1594593300000|2020-07-12 22:35:00|13587.2|13585.1|13588.6|13586.5|13590.4|13588.3|13587.2|13585.1|204
1594593600000|2020-07-12 22:40:00|13588.9|13586.6|13589.1|13587|13591.1|13589|13588.2|13586|295
1594593900000|2020-07-12 22:45:00|13589|13586.9|13587.1|13585|13589|13586.9|13586.3|13584.2|223
1594594200000|2020-07-12 22:50:00|13587.2|13585.1|13589.9|13587.8|13590|13587.9|13587|13584.9|221
1594594500000|2020-07-12 22:55:00|13590|13587.9|13587.7|13585.6|13590.1|13588|13587.5|13585.4|193
1594594800000|2020-07-12 23:00:00|13587|13584.9|13588.7|13586.6|13589|13586.9|13586.2|13583.9|265
1594595100000|2020-07-12 23:05:00|13588.6|13586.5|13590.9|13588.8|13591|13589.1|13587.7|13585.6|239
1594595400000|2020-07-12 23:10:00|13591|13588.9|13593.3|13591.2|13594.6|13592.5|13591|13588.9|179
1594595700000|2020-07-12 23:15:00|13593.2|13591.1|13596.1|13594|13596.5|13594.4|13591.5|13589.4|349
1594596000000|2020-07-12 23:20:00|13596|13593.9|13596.3|13594.2|13597.9|13595.8|13595.4|13593.3|455
1594596300000|2020-07-12 23:25:00|13596.4|13594.3|13594.3|13592.2|13597.2|13595.1|13593.8|13591.7|238
1594596600000|2020-07-12 23:30:00|13594.5|13592.4|13597.5|13595.4|13597.8|13595.7|13593.7|13591.6|325
1594596900000|2020-07-12 23:35:00|13597.4|13595.3|13597.4|13595.3|13597.8|13595.7|13595.8|13593.7|290
1594597200000|2020-07-12 23:40:00|13597.5|13595.4|13597|13594.9|13599.2|13597.1|13596.9|13594.8|230
1594597500000|2020-07-12 23:45:00|13597.1|13595|13597.1|13595|13597.9|13596.1|13596.1|13594|225
1594597800000|2020-07-12 23:50:00|13597.2|13595.1|13597.4|13595.3|13598.3|13596.2|13597|13594.9|150
1594598100000|2020-07-12 23:55:00|13597.3|13595.2|13600.1|13598|13600.3|13598.2|13597.2|13595.1|203
1594598400000|2020-07-13 00:00:00|13600.2|13598.1|13601.1|13599|13603.6|13601.5|13597.4|13595.3|472
1594598700000|2020-07-13 00:05:00|13601.2|13599.1|13601.3|13599.2|13602.7|13600.6|13600.7|13598.6|344
1594599000000|2020-07-13 00:10:00|13601.6|13599.5|13600|13597.9|13603.2|13601.1|13599.5|13597.4|302
1594599300000|2020-07-13 00:15:00|13599.9|13597.8|13599.6|13597.5|13601.5|13599.4|13598.4|13596.3|346
1594599600000|2020-07-13 00:20:00|13599.7|13597.6|13595.9|13593.8|13599.7|13597.6|13595.5|13593.6|240
1594599900000|2020-07-13 00:25:00|13596.1|13594|13588.9|13586.8|13596.2|13594.1|13588.8|13586.7|259
1594600200000|2020-07-13 00:30:00|13588.7|13586.6|13588.8|13586.7|13591.3|13589.6|13588.6|13586.5|174
1594600500000|2020-07-13 00:35:00|13589.3|13587.2|13592.7|13590.6|13594.1|13592|13588.8|13586.7|279
1594600800000|2020-07-13 00:40:00|13592.8|13590.7|13589.1|13587|13592.9|13590.9|13588.7|13586.6|224
1594601100000|2020-07-13 00:45:00|13589|13586.9|13588.4|13586.3|13590.5|13588.5|13587.6|13585.5|265
1594601400000|2020-07-13 00:50:00|13588.5|13586.4|13586.8|13584.7|13589.6|13587.5|13586.3|13584.3|298
1594601700000|2020-07-13 00:55:00|13586.7|13584.6|13584.8|13582.7|13587.9|13585.8|13584|13581.9|298
1594602000000|2020-07-13 01:00:00|13584.9|13582.8|13576.2|13574.1|13584.9|13582.8|13574.7|13572.6|406
1594602300000|2020-07-13 01:05:00|13576.1|13574|13577.2|13575.1|13578.5|13576.4|13573.9|13572.1|312
1594602600000|2020-07-13 01:10:00|13577.5|13575.4|13575.6|13573.5|13577.8|13575.7|13575.2|13573.1|361
1594602900000|2020-07-13 01:15:00|13575.7|13573.6|13578|13575.9|13580.4|13578.3|13575.2|13573.1|460
1594603200000|2020-07-13 01:20:00|13577.9|13575.8|13578.4|13576.3|13579.1|13577|13575.7|13573.6|313
1594603500000|2020-07-13 01:25:00|13578.3|13576.2|13577|13574.9|13578.6|13576.5|13575.5|13573.4|438
1594603800000|2020-07-13 01:30:00|13577.1|13575|13574.9|13572.8|13577.2|13575.1|13573.7|13571.6|466
1594604100000|2020-07-13 01:35:00|13574.8|13572.7|13576.7|13574.6|13576.8|13574.7|13574.4|13572.5|256
1594604400000|2020-07-13 01:40:00|13576.8|13574.7|13583.2|13581.1|13583.2|13581.1|13576.7|13574.6|363
1594604700000|2020-07-13 01:45:00|13583.1|13581|13577.5|13575.4|13583.1|13581|13577.4|13575.3|429
1594605000000|2020-07-13 01:50:00|13577.4|13575.3|13576.1|13574|13579.7|13577.9|13575.8|13573.7|287
1594605300000|2020-07-13 01:55:00|13576|13573.9|13577.6|13575.5|13577.7|13575.6|13574.8|13572.7|276
1594605600000|2020-07-13 02:00:00|13577.7|13575.6|13576.4|13574.3|13578.6|13576.5|13575.9|13573.8|356
1594605900000|2020-07-13 02:05:00|13576.5|13574.4|13575.7|13573.6|13577.3|13575.2|13575.2|13573.1|272
1594606200000|2020-07-13 02:10:00|13575.8|13573.7|13575|13572.9|13576.3|13574.2|13574.4|13572.4|232
1594606500000|2020-07-13 02:15:00|13575.4|13573.3|13573.2|13571.1|13577.2|13575.1|13572.4|13570.3|234
1594606800000|2020-07-13 02:20:00|13573.4|13571.3|13576.1|13574|13576.6|13574.6|13573.4|13571.3|209
1594607100000|2020-07-13 02:25:00|13576.2|13574.1|13576.5|13574.4|13578.4|13576.3|13575.8|13573.9|238
1594607400000|2020-07-13 02:30:00|13576.6|13574.5|13576|13573.9|13576.7|13574.7|13575.3|13573.5|300
1594607700000|2020-07-13 02:35:00|13575.9|13573.8|13574.1|13572|13575.9|13573.8|13573.7|13571.6|219
1594608000000|2020-07-13 02:40:00|13574|13571.9|13576.7|13574.6|13577.6|13575.5|13574|13571.9|213
1594608300000|2020-07-13 02:45:00|13576.8|13574.7|13576.9|13574.8|13577|13574.9|13575|13572.9|208
1594608600000|2020-07-13 02:50:00|13577|13574.9|13576.9|13574.8|13577.3|13575.2|13574|13571.9|202
1594608900000|2020-07-13 02:55:00|13577|13574.9|13577.6|13575.5|13577.8|13575.7|13576.5|13574.4|155
1594609200000|2020-07-13 03:00:00|13577.3|13575.2|13576.5|13574.4|13578.6|13576.5|13575.4|13573.7|252
1594609500000|2020-07-13 03:05:00|13576.6|13574.5|13576.9|13574.8|13577|13574.9|13575.4|13573.5|226
1594609800000|2020-07-13 03:10:00|13576.8|13574.7|13576.7|13574.6|13578|13575.9|13575.6|13573.7|227
1594610100000|2020-07-13 03:15:00|13576.8|13574.7|13574|13571.9|13576.9|13574.8|13573.1|13571|239
1594610400000|2020-07-13 03:20:00|13573.9|13571.8|13574.8|13572.7|13576.1|13574|13573.4|13571.3|172
1594610700000|2020-07-13 03:25:00|13574.9|13572.8|13569.6|13567.5|13574.9|13572.8|13569.1|13567|322
1594611000000|2020-07-13 03:30:00|13569.4|13567.3|13572|13569.9|13572|13569.9|13568.7|13566.6|216
1594611300000|2020-07-13 03:35:00|13572.4|13570.3|13574.1|13572|13574.4|13572.3|13571.2|13569.1|176
1594611600000|2020-07-13 03:40:00|13574|13571.9|13573.3|13571.2|13574.2|13572.1|13571.8|13570|216
1594611900000|2020-07-13 03:45:00|13573.4|13571.3|13574.5|13572.4|13575.2|13573.1|13573.1|13571|212
1594612200000|2020-07-13 03:50:00|13574.6|13572.5|13573.1|13571|13575.5|13573.8|13571.7|13569.8|218
1594612500000|2020-07-13 03:55:00|13573|13570.9|13574.7|13572.6|13574.7|13572.6|13572.7|13570.9|178
1594612800000|2020-07-13 04:00:00|13574.6|13572.5|13570.3|13568.2|13574.6|13572.5|13569.9|13568.2|236
1594613100000|2020-07-13 04:05:00|13570|13567.9|13570.4|13568.3|13571.5|13569.7|13569.3|13567.2|143
1594613400000|2020-07-13 04:10:00|13570.3|13568.2|13570.5|13568.4|13570.7|13568.8|13568.2|13566.2|98
1594613700000|2020-07-13 04:15:00|13570.4|13568.3|13568.9|13566.8|13570.5|13568.4|13568.8|13566.8|217
1594614000000|2020-07-13 04:20:00|13569|13566.9|13569.7|13567.6|13569.8|13567.7|13568.6|13566.5|141
1594614300000|2020-07-13 04:25:00|13569.8|13567.7|13570.5|13568.4|13570.5|13568.4|13569.4|13567.3|78
1594614600000|2020-07-13 04:30:00|13570.4|13568.3|13569.4|13567.3|13571.2|13569.3|13569.1|13567|125
1594614900000|2020-07-13 04:35:00|13569.3|13567.2|13569.5|13567.4|13569.5|13567.4|13569.3|13567.2|79
1594615200000|2020-07-13 04:40:00|13569.4|13567.3|13570.4|13568.3|13570.6|13568.5|13569.4|13567.3|126
1594615500000|2020-07-13 04:45:00|13570.2|13568.1|13568.9|13566.8|13570.3|13568.2|13568.7|13566.6|106
1594615800000|2020-07-13 04:50:00|13569|13566.9|13569|13566.9|13569.6|13567.5|13568.4|13566.3|152
1594616100000|2020-07-13 04:55:00|13568.9|13566.8|13568.6|13566.5|13569|13566.9|13567.9|13565.8|161
1594616400000|2020-07-13 05:00:00|13568.5|13566.4|13566.7|13564.6|13568.8|13566.8|13565.8|13563.7|208
1594616700000|2020-07-13 05:05:00|13566.5|13564.4|13562|13559.9|13566.5|13564.4|13558.4|13556.3|280
1594617000000|2020-07-13 05:10:00|13561.2|13559.1|13563.2|13561.1|13563.6|13561.5|13560.4|13558.8|189
1594617300000|2020-07-13 05:15:00|13563.1|13561|13564.1|13562|13564.6|13562.5|13562.6|13560.8|182
1594617600000|2020-07-13 05:20:00|13564.2|13562.1|13562.9|13560.8|13564.2|13562.1|13562.3|13560.2|168
1594617900000|2020-07-13 05:25:00|13563|13560.9|13560.2|13558.1|13563|13560.9|13560.1|13558|242
1594618200000|2020-07-13 05:30:00|13560.1|13558|13559.3|13557.2|13561.2|13559.1|13558.3|13556.2|204
1594618500000|2020-07-13 05:35:00|13559.2|13557.1|13560.3|13558.2|13561|13558.9|13558.2|13556.4|182
1594618800000|2020-07-13 05:40:00|13560.2|13558.1|13559.4|13557.3|13560.6|13558.5|13558.8|13556.7|198
1594619100000|2020-07-13 05:45:00|13559.5|13557.4|13558.2|13556.1|13560.2|13558.1|13556.5|13554.4|278
1594619400000|2020-07-13 05:50:00|13558.1|13556|13561.2|13559.1|13561.3|13559.2|13557.4|13555.4|305
1594619700000|2020-07-13 05:55:00|13561.3|13559.2|13563.6|13561.5|13563.8|13561.9|13560.1|13558.2|310
1594620000000|2020-07-13 06:00:00|13563.5|13561.4|13561.6|13559.5|13563.6|13561.6|13556.6|13554.5|382
1594620300000|2020-07-13 06:05:00|13561.7|13559.6|13563.4|13561.3|13564.2|13562.4|13560.4|13558.3|341
1594620600000|2020-07-13 06:10:00|13564.1|13562|13569.2|13567.1|13570.7|13568.6|13564|13561.9|381
1594620900000|2020-07-13 06:15:00|13569.3|13567.2|13567.8|13565.7|13570.1|13568|13567.6|13565.5|229
1594621200000|2020-07-13 06:20:00|13567.7|13565.6|13567.8|13565.7|13569.6|13567.5|13566.3|13564.5|153
1594621500000|2020-07-13 06:25:00|13567.5|13566.2|13568.7|13566.6|13570.6|13568.8|13567.5|13565.7|264
1594621800000|2020-07-13 06:30:00|13568.2|13566.1|13565.4|13564.1|13568.6|13567|13564.9|13563.1|219
1594622100000|2020-07-13 06:35:00|13565.5|13564.2|13566.4|13565.1|13566.9|13565.3|13562.4|13560.6|399
1594622400000|2020-07-13 06:40:00|13566.5|13565.2|13562.4|13561.1|13566.7|13565.3|13562.2|13560.7|260
1594622700000|2020-07-13 06:45:00|13562.5|13561.2|13562.5|13560.4|13563.7|13562.4|13561.6|13560.2|241
1594623000000|2020-07-13 06:50:00|13562.1|13560.8|13561.9|13560.6|13565|13563.6|13561.4|13559.8|303
1594623300000|2020-07-13 06:55:00|13562|13560.7|13561.3|13559.2|13562.9|13561.2|13559.8|13558.2|324
1594623600000|2020-07-13 07:00:00|13561.2|13559.1|13561.8|13560.5|13561.8|13560.5|13557.2|13555.6|465
1594623900000|2020-07-13 07:05:00|13562|13560.7|13568.4|13567.1|13571.6|13570.3|13562|13560.7|723
1594624200000|2020-07-13 07:10:00|13568.3|13567|13569|13567.7|13570.4|13568.8|13565.3|13563.8|565
1594624500000|2020-07-13 07:15:00|13568.8|13567.5|13564.7|13563.4|13569.5|13567.9|13562.9|13561.6|657
1594624800000|2020-07-13 07:20:00|13564.8|13563.5|13562.8|13561.5|13566.1|13564.4|13559.7|13558.3|624
1594625100000|2020-07-13 07:25:00|13563.1|13561.8|13570.9|13568.8|13573.8|13572.2|13562.2|13560.5|700
1594625400000|2020-07-13 07:30:00|13571|13568.9|13568.2|13566.9|13573|13571.4|13566.8|13565.5|583
1594625700000|2020-07-13 07:35:00|13568.1|13566.8|13567.9|13566.6|13571.6|13570.1|13565.6|13563.9|523
1594626000000|2020-07-13 07:40:00|13568|13566.7|13569.8|13568.5|13572.2|13570.6|13567.2|13565.9|565
1594626300000|2020-07-13 07:45:00|13569.9|13568.6|13571.8|13570.5|13572.3|13570.7|13568.9|13567.5|444
1594626600000|2020-07-13 07:50:00|13571.9|13570.6|13571.7|13570.4|13574.6|13573.3|13570|13568.4|375
1594626900000|2020-07-13 07:55:00|13571.8|13570.5|13569|13567.7|13572|13570.5|13566.8|13565.3|498
1594627200000|2020-07-13 08:00:00|13568.8|13567.5|13574.6|13573.3|13575.6|13574|13568.8|13567.4|547
1594627500000|2020-07-13 08:05:00|13574.4|13573.1|13568.8|13566.7|13576.4|13575.1|13568.1|13566.6|545
1594627800000|2020-07-13 08:10:00|13568.7|13566.6|13567.1|13565.8|13568.8|13567.2|13563.9|13562.2|443
1594628100000|2020-07-13 08:15:00|13566.8|13565.5|13573.4|13572.1|13574.8|13573.2|13566.3|13564.9|477
1594628400000|2020-07-13 08:20:00|13573.3|13572|13573.6|13572.3|13576.1|13574.5|13571.3|13570|466
1594628700000|2020-07-13 08:25:00|13573.7|13572.4|13574.6|13573.3|13576|13574.4|13571.8|13570.5|500
1594629000000|2020-07-13 08:30:00|13574.5|13573.2|13577.3|13576|13578.3|13577|13573.6|13572.1|654
1594629300000|2020-07-13 08:35:00|13577.2|13575.9|13571.8|13570.5|13578.6|13576.9|13571|13569.4|511
1594629600000|2020-07-13 08:40:00|13571.1|13569.8|13572.8|13571.5|13575.4|13573.8|13570.9|13569.4|395
1594629900000|2020-07-13 08:45:00|13573.2|13571.1|13572.7|13571.4|13576.9|13575.2|13571|13569.7|507
1594630200000|2020-07-13 08:50:00|13572.8|13571.5|13571|13569.7|13574.1|13572.8|13570|13568.7|476
1594630500000|2020-07-13 08:55:00|13571.1|13569.8|13568.1|13566.8|13573.3|13571.5|13568.1|13566.6|417
1594630800000|2020-07-13 09:00:00|13567.8|13566.5|13566.4|13564.3|13569.4|13567.8|13564.3|13563|549
1594631100000|2020-07-13 09:05:00|13565.7|13564.4|13567.8|13566.5|13569.4|13567.8|13565.4|13563.8|355
1594631400000|2020-07-13 09:10:00|13568|13566.7|13567.1|13565.8|13569.3|13567.6|13566.3|13564.6|318
1594631700000|2020-07-13 09:15:00|13567.2|13565.9|13569.7|13567.6|13571|13569.6|13567.2|13565.4|384
1594632000000|2020-07-13 09:20:00|13569.6|13567.5|13575.1|13573.8|13578.8|13577.1|13569.3|13567.5|511
1594632300000|2020-07-13 09:25:00|13575.2|13573.9|13569.9|13568.6|13575.4|13574.1|13569.9|13568.4|442
1594632600000|2020-07-13 09:30:00|13570|13568.7|13569.3|13568|13573.1|13571.4|13568.8|13567.5|362
1594632900000|2020-07-13 09:35:00|13569.1|13567.8|13563.4|13562.1|13569.3|13568|13562.3|13561|453
1594633200000|2020-07-13 09:40:00|13563.3|13562|13563.7|13562.4|13564.9|13563.3|13561.5|13560.1|502
1594633500000|2020-07-13 09:45:00|13563.5|13562.2|13563.9|13562.6|13564.5|13563|13561.5|13560|402
1594633800000|2020-07-13 09:50:00|13564|13562.7|13566.8|13565.5|13566.9|13565.5|13562.7|13561.3|472
1594634100000|2020-07-13 09:55:00|13566.7|13565.4|13565.8|13563.7|13567.5|13566.2|13563.2|13561.8|429
1594634400000|2020-07-13 10:00:00|13565.4|13564.1|13565.5|13564.2|13566.6|13565.3|13564.3|13562.8|352
1594634700000|2020-07-13 10:05:00|13565.6|13564.3|13570.4|13569.1|13570.8|13569.3|13565.6|13563.9|362
1594635000000|2020-07-13 10:10:00|13570.5|13569.2|13572.4|13571.1|13573.4|13571.9|13569.8|13568.5|219
1594635300000|2020-07-13 10:15:00|13572.3|13571|13568|13566.7|13572.9|13571.6|13566.8|13565.5|279
1594635600000|2020-07-13 10:20:00|13567.9|13566.6|13571.3|13570|13571.8|13570.5|13567.6|13565.9|318
1594635900000|2020-07-13 10:25:00|13570.8|13569.5|13570.7|13569.4|13571.7|13570.3|13568.5|13567.2|264
1594636200000|2020-07-13 10:30:00|13570.6|13569.3|13577|13575.7|13577.9|13576.6|13570.6|13569.3|427
1594636500000|2020-07-13 10:35:00|13577.1|13575.8|13577.9|13576.6|13579.7|13578.1|13576.6|13575.3|363
1594636800000|2020-07-13 10:40:00|13577.8|13576.5|13580.7|13579.4|13581.7|13580.4|13576.5|13575.2|405
1594637100000|2020-07-13 10:45:00|13580.8|13579.5|13577.2|13575.9|13581.6|13580.3|13576.9|13575.4|352
1594637400000|2020-07-13 10:50:00|13577.1|13575.8|13572.3|13571|13578|13576.7|13571.2|13569.5|436
1594637700000|2020-07-13 10:55:00|13572.2|13570.9|13569.3|13568|13572.7|13571|13566.9|13565.5|451
1594638000000|2020-07-13 11:00:00|13569.4|13568.1|13564.1|13562.8|13569.4|13568.1|13564.1|13562.8|373
1594638300000|2020-07-13 11:05:00|13564|13562.7|13561.2|13559.9|13565.5|13564.2|13561.1|13559.8|327
1594638600000|2020-07-13 11:10:00|13561.3|13560|13558.5|13557.2|13562.5|13561|13556.5|13555.1|429
1594638900000|2020-07-13 11:15:00|13558.6|13557.3|13562.4|13561.1|13564.5|13563|13558.5|13557.2|419
1594639200000|2020-07-13 11:20:00|13562.5|13561.2|13563.9|13562.6|13563.9|13562.6|13561.3|13559.6|252
1594639500000|2020-07-13 11:25:00|13563.8|13562.5|13564.9|13563.6|13565.9|13564.6|13563.2|13561.9|253
1594639800000|2020-07-13 11:30:00|13564.4|13563.1|13565|13563.7|13566.4|13565.1|13561.7|13560.4|285
1594640100000|2020-07-13 11:35:00|13565.1|13563.8|13567.7|13566.4|13568|13566.7|13564|13562.7|254
1594640400000|2020-07-13 11:40:00|13567.8|13566.5|13565.6|13563.5|13568|13566.7|13565.1|13563.5|254
1594640700000|2020-07-13 11:45:00|13565.1|13563.8|13563.9|13562.6|13567|13565.7|13563.5|13562.2|234
1594641000000|2020-07-13 11:50:00|13563.8|13562.5|13562.7|13560.6|13564.4|13562.7|13561.4|13560.1|329
1594641300000|2020-07-13 11:55:00|13562.3|13561|13560.5|13558.4|13563.3|13561.7|13559.2|13557.4|312
1594641600000|2020-07-13 12:00:00|13560.4|13558.3|13567.9|13565.8|13568.7|13567.4|13558.2|13556.6|426
1594641900000|2020-07-13 12:05:00|13568|13565.9|13566.5|13565.2|13568.2|13566.4|13563.9|13562.2|271
1594642200000|2020-07-13 12:10:00|13566.6|13565.3|13564.4|13562.3|13567.8|13566.1|13562.5|13560.8|386
1594642500000|2020-07-13 12:15:00|13564|13562.7|13562.5|13561.2|13566|13564.3|13562.5|13560.8|388
1594642800000|2020-07-13 12:20:00|13562.6|13561.3|13559.9|13558.6|13564.3|13562.6|13559|13557.3|424
1594643100000|2020-07-13 12:25:00|13560.1|13558.8|13564.2|13562.1|13565.2|13563.8|13559.1|13557.4|503
1594643400000|2020-07-13 12:30:00|13564.1|13562|13563.2|13561.1|13568.8|13567.1|13561.1|13559.4|426
1594643700000|2020-07-13 12:35:00|13563.1|13561|13563.7|13561.6|13565|13563.4|13560|13558.3|448
1594644000000|2020-07-13 12:40:00|13563|13561.7|13563.9|13561.8|13564.9|13563.3|13562.1|13560.5|360
1594644300000|2020-07-13 12:45:00|13563.8|13561.7|13557.6|13556.3|13564|13561.9|13555.8|13554.5|327
1594644600000|2020-07-13 12:50:00|13557.5|13556.2|13558.9|13557.6|13559.8|13558.4|13556.4|13554.7|378
1594644900000|2020-07-13 12:55:00|13558.8|13557.5|13566.6|13565.3|13566.8|13565.5|13558.4|13556.7|507
1594645200000|2020-07-13 13:00:00|13566.5|13565.2|13562.6|13561.3|13567.8|13566.3|13562.5|13561.2|444
1594645500000|2020-07-13 13:05:00|13562.7|13561.4|13559.3|13557.2|13563.2|13561.8|13557.2|13555.5|361
1594645800000|2020-07-13 13:10:00|13559.4|13557.3|13551.8|13550.5|13559.5|13557.8|13551.7|13550.1|356
1594646100000|2020-07-13 13:15:00|13551.9|13550.6|13550.8|13549.5|13555.6|13553.8|13550.8|13549.3|399
1594646400000|2020-07-13 13:20:00|13551.4|13549.3|13547|13545.7|13551.5|13549.8|13546.9|13545.6|346
1594646700000|2020-07-13 13:25:00|13546.9|13545.6|13541.9|13539.8|13547.4|13545.7|13541.1|13539.8|421
1594647000000|2020-07-13 13:30:00|13541.5|13540.2|13542|13540.7|13543.1|13541.8|13538.7|13537.4|819
1594647300000|2020-07-13 13:35:00|13541.9|13540.6|13540.4|13539.1|13542.2|13540.6|13538.2|13536.4|813
1594647600000|2020-07-13 13:40:00|13540.5|13539.2|13540.9|13539.6|13542.2|13540.4|13537.3|13536|531
1594647900000|2020-07-13 13:45:00|13541|13539.7|13545|13543.7|13546.7|13545|13539.9|13538.6|602
1594648200000|2020-07-13 13:50:00|13544.8|13543.5|13544.7|13543.4|13547.5|13545.5|13541.8|13540.2|758
1594648500000|2020-07-13 13:55:00|13544.8|13543.5|13550.2|13548.9|13551.1|13549.2|13542.4|13540.6|491
1594648800000|2020-07-13 14:00:00|13550.1|13548.8|13549.3|13548|13553|13551.3|13544|13542.3|691
1594649100000|2020-07-13 14:05:00|13549.2|13547.9|13547.7|13545.6|13550.9|13549.3|13545.2|13543.8|561
1594649400000|2020-07-13 14:10:00|13547.6|13545.5|13546.4|13545.1|13550.5|13549|13543.9|13542.1|457
1594649700000|2020-07-13 14:15:00|13546.1|13544.8|13545.9|13543.8|13546.6|13545|13543.8|13542.2|394
1594650000000|2020-07-13 14:20:00|13546|13543.9|13544|13541.9|13546.8|13545.1|13541.8|13540.1|446
1594650300000|2020-07-13 14:25:00|13544.1|13542|13541.5|13539.4|13544.1|13542.5|13539.1|13537.3|464
1594650600000|2020-07-13 14:30:00|13541|13539.7|13546.3|13544.2|13546.4|13544.7|13538.6|13537|426
1594650900000|2020-07-13 14:35:00|13545.8|13544.5|13552.9|13550.8|13554.6|13552.7|13544|13542.4|732
1594651200000|2020-07-13 14:40:00|13553|13550.9|13555.9|13554.6|13557.5|13556|13550.6|13548.9|587
1594651500000|2020-07-13 14:45:00|13556|13554.7|13556.2|13554.9|13558.7|13557.2|13554.3|13553|680
1594651800000|2020-07-13 14:50:00|13556.3|13555|13556|13553.9|13558.5|13557.2|13552.4|13550.9|592
1594652100000|2020-07-13 14:55:00|13556.1|13554|13551.9|13549.8|13558.4|13556.6|13551.2|13549.6|639
1594652400000|2020-07-13 15:00:00|13551.7|13550.4|13549.6|13548.3|13553.4|13551.9|13546.6|13544.9|621
1594652700000|2020-07-13 15:05:00|13549.5|13548.2|13550.6|13549.3|13554.5|13553|13549.5|13548|422
1594653000000|2020-07-13 15:10:00|13550.3|13549|13556.6|13554.5|13556.6|13554.9|13548|13546.4|403
1594653300000|2020-07-13 15:15:00|13556.5|13554.4|13559.2|13557.1|13560.3|13558.7|13555.6|13553.9|467
1594653600000|2020-07-13 15:20:00|13559.1|13557|13559.1|13557|13561.9|13560.6|13558|13556.4|471
1594653900000|2020-07-13 15:25:00|13559.2|13557.1|13560.3|13559|13561.4|13559.8|13556|13554.7|428
1594654200000|2020-07-13 15:30:00|13560.7|13558.6|13564.6|13563.3|13565|13563.5|13558.5|13556.9|535
1594654500000|2020-07-13 15:35:00|13564.5|13563.2|13563.8|13562.5|13567.5|13566.2|13563.1|13561.4|578
1594654800000|2020-07-13 15:40:00|13563.9|13562.6|13562.6|13560.5|13566.8|13565.2|13559.8|13558.1|487
1594655100000|2020-07-13 15:45:00|13562.8|13560.7|13568.5|13566.4|13568.8|13567.1|13561.6|13560.2|602
1594655400000|2020-07-13 15:50:00|13568.3|13566.2|13569.8|13567.7|13572.5|13571.2|13567.8|13565.7|391
1594655700000|2020-07-13 15:55:00|13569.4|13568.1|13569.9|13567.8|13570.7|13569|13566.6|13564.8|383
1594656000000|2020-07-13 16:00:00|13569.4|13568.1|13572.1|13570.8|13572.6|13571.1|13568.2|13566.5|456
1594656300000|2020-07-13 16:05:00|13572|13570.7|13570.1|13568.8|13573|13570.9|13569.3|13567.6|450
1594656600000|2020-07-13 16:10:00|13570.2|13568.9|13571.1|13569.8|13573.8|13571.8|13570.2|13568.6|286
1594656900000|2020-07-13 16:15:00|13571|13569.7|13572.6|13571.3|13576.1|13574.4|13570.3|13568.9|512
1594657200000|2020-07-13 16:20:00|13572.7|13571.4|13572.8|13571.5|13574.4|13573.1|13571.2|13569.7|492
1594657500000|2020-07-13 16:25:00|13572.9|13571.6|13570.5|13568.4|13573.2|13571.7|13569.8|13568.2|277
1594657800000|2020-07-13 16:30:00|13570.1|13568.8|13574.3|13573|13574.6|13573.3|13569.1|13567.8|276
1594658100000|2020-07-13 16:35:00|13574.8|13572.7|13569.1|13567.8|13577.6|13576.2|13569.1|13567.3|507
1594658400000|2020-07-13 16:40:00|13569.2|13567.9|13569.8|13568.5|13571.6|13569.8|13568.4|13566.9|331
1594658700000|2020-07-13 16:45:00|13569.9|13568.6|13572.4|13571.1|13574.3|13572.4|13568.4|13566.7|389
1594659000000|2020-07-13 16:50:00|13572.8|13570.7|13575.3|13573.2|13576.8|13575.1|13572.2|13570.6|524
1594659300000|2020-07-13 16:55:00|13575.1|13573|13570.5|13569.2|13575.3|13573.6|13568.8|13567.2|533
1594659600000|2020-07-13 17:00:00|13570.7|13568.6|13568.9|13567.6|13570.8|13569.1|13568|13566.5|386
1594659900000|2020-07-13 17:05:00|13568.8|13567.5|13566.5|13565.2|13569.4|13567.6|13566.3|13564.5|232
1594660200000|2020-07-13 17:10:00|13566.3|13565|13562.6|13561.3|13566.4|13565.1|13562.6|13561|427
1594660500000|2020-07-13 17:15:00|13562.4|13561.1|13562.3|13561|13563.7|13562.1|13560.7|13559|463
1594660800000|2020-07-13 17:20:00|13562.2|13560.9|13564|13561.9|13564.1|13562.1|13560.4|13558.9|347
1594661100000|2020-07-13 17:25:00|13563.9|13561.8|13566.6|13564.5|13568.4|13566.7|13563.9|13561.8|317
1594661400000|2020-07-13 17:30:00|13566.2|13564.1|13564.3|13563|13566.7|13565.2|13564.2|13562.9|263
1594661700000|2020-07-13 17:35:00|13564.2|13562.9|13569|13567.7|13570.6|13569|13564.1|13562.4|383
1594662000000|2020-07-13 17:40:00|13569.1|13567.8|13567.4|13565.3|13569.6|13567.9|13566.7|13565.1|282
1594662300000|2020-07-13 17:45:00|13567.5|13565.4|13569.4|13567.3|13569.5|13567.8|13565.9|13564.4|175
1594662600000|2020-07-13 17:50:00|13569.3|13567.2|13565.9|13564.6|13569.4|13567.7|13565.7|13564|296
1594662900000|2020-07-13 17:55:00|13566|13564.7|13569.4|13567.3|13569.5|13567.8|13565.9|13564.2|280
1594663200000|2020-07-13 18:00:00|13569.8|13567.7|13575.3|13574|13576.8|13575.1|13569.3|13567.7|453
1594663500000|2020-07-13 18:05:00|13575.4|13574.1|13583.2|13581.9|13585.5|13583.9|13574.3|13573|558
1594663800000|2020-07-13 18:10:00|13582.9|13581.6|13580.6|13579.3|13585.9|13584.6|13580.6|13579|739
1594664100000|2020-07-13 18:15:00|13580.7|13579.4|13579|13577.7|13581.4|13579.7|13578.4|13577.1|432
1594664400000|2020-07-13 18:20:00|13579.1|13577.8|13585.3|13584|13586.1|13584.8|13578.4|13577.1|350
1594664700000|2020-07-13 18:25:00|13585.4|13584.1|13588.2|13586.9|13589.1|13587.8|13582.7|13581.1|643
1594665000000|2020-07-13 18:30:00|13588.1|13586.8|13597|13595.7|13597.7|13595.9|13587.3|13585.6|739
1594665300000|2020-07-13 18:35:00|13597.1|13595.8|13591.3|13590|13598.7|13597|13591.1|13589.8|616
1594665600000|2020-07-13 18:40:00|13591.5|13590.2|13591.1|13589.8|13593|13591.4|13588.9|13587.1|516
1594665900000|2020-07-13 18:45:00|13591.5|13589.4|13587.2|13585.9|13593.1|13591.4|13586.4|13584.7|571
1594666200000|2020-07-13 18:50:00|13587.4|13586.1|13587.3|13586|13590.2|13588.9|13586.5|13584.8|532
1594666500000|2020-07-13 18:55:00|13587.4|13586.1|13589.2|13587.9|13590.3|13588.6|13586.8|13585.3|568
1594666800000|2020-07-13 19:00:00|13589.5|13587.4|13594|13591.9|13594|13592.3|13588.2|13586.4|742
1594667100000|2020-07-13 19:05:00|13593.9|13591.8|13598.6|13596.5|13601.9|13599.8|13592.3|13590.7|812
1594667400000|2020-07-13 19:10:00|13598.2|13596.9|13596.4|13594.3|13600|13598.3|13593.3|13591.2|720
1594667700000|2020-07-13 19:15:00|13596.5|13594.4|13597.3|13596|13598.7|13596.8|13594.6|13592.9|605
1594668000000|2020-07-13 19:20:00|13597.7|13595.6|13599.1|13597.8|13599.3|13597.8|13595.6|13593.9|648
1594668300000|2020-07-13 19:25:00|13599|13597.7|13603.4|13602.1|13604.6|13603.1|13599|13597.3|679
1594668600000|2020-07-13 19:30:00|13603.5|13602.2|13608.6|13607.3|13611.5|13610|13601.5|13599.7|897
1594668900000|2020-07-13 19:35:00|13608.7|13607.4|13608.9|13606.8|13611.1|13609.4|13605.5|13603.4|839
1594669200000|2020-07-13 19:40:00|13609|13606.9|13604.1|13602|13610.6|13608.9|13600.6|13598.7|839
1594669500000|2020-07-13 19:45:00|13603.2|13601.9|13610.4|13609.1|13612.4|13610.7|13603.2|13601.5|940
1594669800000|2020-07-13 19:50:00|13611.6|13609.5|13610|13608.7|13613.3|13611.6|13607.6|13605.8|935
1594670100000|2020-07-13 19:55:00|13610.1|13608.8|13609.5|13608.2|13611.3|13609.7|13605.7|13604.4|803
1594670400000|2020-07-13 20:00:00|13609.9|13607.8|13609.3|13607.2|13611.5|13609.8|13607.1|13605.3|581
1594670700000|2020-07-13 20:05:00|13609.2|13607.1|13609.7|13607.6|13610.6|13608.8|13608.7|13606.6|390
1594671000000|2020-07-13 20:10:00|13609.5|13607.4|13606.8|13604.7|13610.5|13608.9|13606.2|13604.6|388
1594671300000|2020-07-13 20:15:00|13606.9|13604.8|13607.9|13605.8|13608.1|13606.7|13606.1|13604.5|189
1594671600000|2020-07-13 20:20:00|13608|13605.9|13607.5|13606.2|13608.5|13606.7|13606.7|13605|126
1594671900000|2020-07-13 20:25:00|13607.4|13606.1|13607.2|13605.9|13607.5|13606.2|13605.4|13603.7|176
1594672200000|2020-07-13 20:30:00|13607.3|13606|13606.8|13604.7|13609.5|13607.4|13606.8|13604.7|214
1594672500000|2020-07-13 20:35:00|13606.9|13604.8|13609|13606.9|13609.8|13607.7|13606.4|13604.7|171
1594672800000|2020-07-13 20:40:00|13608.5|13607.2|13608.6|13606.5|13611.6|13609.7|13608.2|13606.4|191
1594673100000|2020-07-13 20:45:00|13608.7|13606.6|13609.4|13607.3|13611.2|13609.3|13608.3|13606.2|279
1594673400000|2020-07-13 20:50:00|13609.5|13607.4|13608.4|13606.3|13610.6|13608.5|13608|13605.9|275
1594673700000|2020-07-13 20:55:00|13608.3|13606.2|13609.9|13607.8|13610.1|13608|13606.6|13604.5|343
1594674000000|2020-07-13 21:00:00|13610.4|13608.3|13609.3|13607|13610.8|13608.4|13609.1|13606.2|20
1594674300000|2020-07-13 21:05:00|13610.4|13606.9|13605.1|13599.8|13611|13607.7|13599.8|13589.7|256
1594674600000|2020-07-13 21:10:00|13605.2|13599.9|13608.1|13603.3|13609.3|13605.7|13604.3|13599.6|285
1594674900000|2020-07-13 21:15:00|13607.2|13603.6|13607.9|13603.4|13608.7|13604.9|13607|13603|185
1594675200000|2020-07-13 21:20:00|13607.7|13603.3|13607.5|13604.7|13608.6|13605.1|13605.8|13602.4|243
1594675500000|2020-07-13 21:25:00|13607.9|13604.6|13606.2|13603.9|13608.4|13604.9|13606.1|13602.8|177
1594675800000|2020-07-13 21:30:00|13606.4|13603.7|13607.1|13605|13608.2|13605.5|13606.3|13603.7|176
1594676100000|2020-07-13 21:35:00|13607.2|13605.1|13607.6|13605.5|13609.1|13606.3|13606.8|13604.2|169
1594676400000|2020-07-13 21:40:00|13608.2|13604.8|13609.8|13607.5|13610.3|13607.7|13607.6|13604.8|210
1594676700000|2020-07-13 21:45:00|13609.9|13607.4|13608.9|13604.7|13610.4|13607.5|13607.9|13604.1|318
1594677000000|2020-07-13 21:50:00|13609.1|13604.5|13608.7|13604.8|13610.3|13607.3|13607.3|13604.1|237
1594677300000|2020-07-13 21:55:00|13607.4|13605.3|13608.6|13606.1|13609|13606.3|13607.4|13604.2|185
1594677600000|2020-07-13 22:00:00|13608.5|13606|13604.4|13601.5|13608.6|13606|13601.1|13594.8|636
1594677900000|2020-07-13 22:05:00|13604.2|13601.4|13604.8|13602.7|13605.5|13603.2|13603.4|13600.8|313
1594678200000|2020-07-13 22:10:00|13604.9|13602.8|13603.9|13601.8|13605.9|13603.8|13603.7|13601.7|183
1594678500000|2020-07-13 22:15:00|13604|13601.9|13605.4|13603.3|13607.1|13605.5|13603.9|13601.8|158
1594678800000|2020-07-13 22:20:00|13605.6|13603.5|13603.9|13601.8|13606.1|13604|13603.4|13601.3|178
1594679100000|2020-07-13 22:25:00|13603.8|13601.7|13603|13600.9|13604|13601.9|13601.9|13599.8|161
1594679400000|2020-07-13 22:30:00|13602.9|13600.8|13605.5|13603.4|13605.7|13603.6|13602.9|13600.8|200
1594679700000|2020-07-13 22:35:00|13605.6|13603.5|13604.6|13602.5|13606.2|13604.1|13604.4|13602.3|164
1594680000000|2020-07-13 22:40:00|13604.7|13602.6|13606.6|13604.5|13606.9|13605|13604.7|13602.6|119
1594680300000|2020-07-13 22:45:00|13606.7|13604.6|13606.7|13604.6|13606.9|13604.8|13606.4|13604.3|72
1594680600000|2020-07-13 22:50:00|13606.8|13604.7|13608.4|13606.3|13609.6|13607.5|13606.8|13604.7|157
1594680900000|2020-07-13 22:55:00|13608.5|13606.4|13609.5|13607.4|13610.1|13608|13608.2|13606.1|216
1594681200000|2020-07-13 23:00:00|13609.4|13607.3|13608.3|13606.2|13610.6|13608.5|13608|13605.9|252
1594681500000|2020-07-13 23:05:00|13608.1|13606|13607.5|13605.4|13609.5|13607.4|13607.4|13605.3|184
1594681800000|2020-07-13 23:10:00|13607.8|13605.7|13608.2|13606.1|13608.9|13606.8|13607.1|13605|280
1594682100000|2020-07-13 23:15:00|13608.4|13606.3|13608.1|13606|13608.8|13606.7|13607.7|13605.6|251
1594682400000|2020-07-13 23:20:00|13608|13605.9|13609.3|13607.2|13609.7|13607.6|13608|13605.9|169
1594682700000|2020-07-13 23:25:00|13609.1|13607|13608.3|13606.2|13609.4|13607.3|13607.8|13605.7|125
1594683000000|2020-07-13 23:30:00|13608.1|13606|13607.2|13605.1|13608.5|13606.4|13606.8|13604.7|181
1594683300000|2020-07-13 23:35:00|13607.3|13605.2|13605.9|13603.8|13607.3|13605.2|13604.4|13602.3|192
1594683600000|2020-07-13 23:40:00|13606|13603.9|13606|13603.9|13607.3|13605.4|13605.4|13603.3|198
1594683900000|2020-07-13 23:45:00|13605.9|13603.8|13606.3|13604.2|13608|13605.9|13605.8|13603.7|254
1594684200000|2020-07-13 23:50:00|13606|13603.9|13607|13604.9|13607.2|13605.1|13604|13601.9|214
1594684500000|2020-07-13 23:55:00|13606.8|13604.7|13612.3|13610.2|13613.6|13611.5|13606.8|13604.7|419
1594684800000|2020-07-14 00:00:00|13612.4|13610.3|13616.7|13614.6|13617|13614.9|13611.1|13609|455
1594685100000|2020-07-14 00:05:00|13616.6|13614.5|13618|13615.9|13618.4|13616.3|13616|13613.9|372
1594685400000|2020-07-14 00:10:00|13618.3|13616.2|13617.1|13615|13619.8|13617.7|13614.1|13612|411
1594685700000|2020-07-14 00:15:00|13617.2|13615.1|13619.2|13617.1|13620|13618.1|13616.7|13614.6|363
1594686000000|2020-07-14 00:20:00|13619.1|13617|13619.7|13617.6|13620.9|13619|13617.3|13615.6|386
1594686300000|2020-07-14 00:25:00|13619.6|13617.5|13615.9|13613.8|13620|13617.9|13614.7|13613.4|332
1594686600000|2020-07-14 00:30:00|13616|13613.9|13618.8|13616.7|13620.7|13618.8|13615.2|13613.6|349
1594686900000|2020-07-14 00:35:00|13618.9|13616.8|13618.9|13616.8|13619.8|13617.7|13617|13615.3|292
1594687200000|2020-07-14 00:40:00|13619|13616.9|13617.4|13615.3|13619|13616.9|13615.1|13613|203
1594687500000|2020-07-14 00:45:00|13617.3|13615.2|13615.5|13613.4|13618.7|13616.6|13614.5|13612.4|252
1594687800000|2020-07-14 00:50:00|13615.6|13613.5|13616.8|13614.7|13617|13614.9|13614.9|13612.8|292
1594688100000|2020-07-14 00:55:00|13616.9|13614.8|13615.8|13613.7|13618.7|13616.6|13615.6|13613.5|321
1594688400000|2020-07-14 01:00:00|13616|13613.9|13619.2|13617.1|13620.9|13619.1|13613.4|13611.3|420
1594688700000|2020-07-14 01:05:00|13619.3|13617.2|13618.4|13616.3|13619.3|13617.2|13616|13613.9|410
1594689000000|2020-07-14 01:10:00|13618.5|13616.4|13619.3|13617.2|13620.6|13618.5|13618.2|13616.1|264
1594689300000|2020-07-14 01:15:00|13619.2|13617.1|13619.4|13617.3|13621.8|13619.7|13618.2|13616.1|483
1594689600000|2020-07-14 01:20:00|13619.2|13617.1|13624.3|13622.2|13625.3|13623.3|13618.4|13616.3|494
1594689900000|2020-07-14 01:25:00|13624.2|13622.1|13625.2|13623.1|13626|13624.4|13623.6|13621.5|423
1594690200000|2020-07-14 01:30:00|13625.1|13623|13621.5|13619.4|13625.8|13623.7|13620.7|13618.6|509
1594690500000|2020-07-14 01:35:00|13621.4|13619.3|13616.2|13614.1|13621.8|13619.7|13615.8|13613.7|435
1594690800000|2020-07-14 01:40:00|13616.1|13614|13615.9|13613.8|13618.2|13616.1|13614.2|13612.4|310
1594691100000|2020-07-14 01:45:00|13615.8|13613.7|13618|13615.9|13619.1|13617|13615.7|13613.6|342
1594691400000|2020-07-14 01:50:00|13617.8|13615.7|13616.6|13615.3|13619.6|13617.8|13616.3|13614.4|381
1594691700000|2020-07-14 01:55:00|13616.5|13615.2|13615.8|13613.7|13617.8|13615.7|13614.3|13612.4|353
1594692000000|2020-07-14 02:00:00|13615.9|13613.8|13613.3|13611.2|13616.8|13614.7|13610.8|13609|386
1594692300000|2020-07-14 02:05:00|13613.2|13611.1|13620.6|13618.5|13621.4|13619.7|13611.9|13610.2|437
1594692600000|2020-07-14 02:10:00|13620.7|13618.6|13621.3|13619.2|13621.7|13619.8|13619.6|13617.5|350
1594692900000|2020-07-14 02:15:00|13621.2|13619.1|13621.8|13620.5|13623.6|13621.7|13620.1|13618|361
1594693200000|2020-07-14 02:20:00|13621.9|13620.6|13622.7|13620.6|13625.4|13623.3|13621.9|13620.2|408
1594693500000|2020-07-14 02:25:00|13622.8|13620.7|13622.9|13620.8|13624.2|13622.1|13620.2|13618.4|352
1594693800000|2020-07-14 02:30:00|13623.5|13621.4|13625.3|13624|13626|13624.3|13623.5|13621.4|393
1594694100000|2020-07-14 02:35:00|13625.2|13623.9|13624.5|13622.4|13628|13626.3|13623.9|13622.2|445
1594694400000|2020-07-14 02:40:00|13624.6|13622.5|13624.9|13622.8|13625.8|13623.7|13622.9|13620.8|309
1594694700000|2020-07-14 02:45:00|13625|13622.9|13622.2|13620.1|13626.2|13624.1|13622.1|13620|302
1594695000000|2020-07-14 02:50:00|13622.3|13620.2|13621.6|13619.5|13622.5|13620.4|13620.4|13618.3|246
1594695300000|2020-07-14 02:55:00|13621.5|13619.4|13621.8|13620.5|13624.3|13622.6|13620.5|13619|354
1594695600000|2020-07-14 03:00:00|13621.9|13620.6|13618.5|13616.4|13622.5|13620.7|13617.2|13615.4|385
1594695900000|2020-07-14 03:05:00|13618.3|13616.2|13619.5|13617.4|13620.1|13618.2|13617.9|13615.8|315
1594696200000|2020-07-14 03:10:00|13619.2|13617.9|13617.6|13615.5|13619.9|13618.1|13617.1|13615|271
1594696500000|2020-07-14 03:15:00|13618|13615.9|13619.8|13617.7|13620.7|13618.6|13617.5|13615.4|210
1594696800000|2020-07-14 03:20:00|13619.7|13617.6|13620.5|13618.4|13621.3|13619.2|13618.2|13616.1|333
1594697100000|2020-07-14 03:25:00|13620.6|13618.5|13620.5|13618.4|13621.3|13619.2|13619.1|13617|210
1594697400000|2020-07-14 03:30:00|13620.4|13618.3|13621.3|13619.2|13622.8|13620.7|13620.4|13618.3|260
1594697700000|2020-07-14 03:35:00|13621.5|13619.4|13622.8|13620.7|13623.2|13621.3|13620.8|13618.7|227
1594698000000|2020-07-14 03:40:00|13622.7|13620.6|13621.4|13619.3|13624|13621.9|13621|13618.9|204
1594698300000|2020-07-14 03:45:00|13621.6|13619.5|13619.5|13617.4|13622.6|13620.7|13619.5|13617.4|148
1594698600000|2020-07-14 03:50:00|13619.4|13617.3|13620.4|13618.3|13620.8|13618.7|13619.4|13617.3|131
1594698900000|2020-07-14 03:55:00|13620.5|13618.4|13619.5|13617.4|13621|13618.9|13619.5|13617.4|151
1594699200000|2020-07-14 04:00:00|13619.6|13617.5|13620.4|13618.3|13620.8|13618.7|13618.2|13616.3|202
1594699500000|2020-07-14 04:05:00|13620.6|13618.5|13620.4|13618.3|13621.4|13619.3|13620.1|13618|172
1594699800000|2020-07-14 04:10:00|13620.3|13618.2|13623.6|13621.5|13623.8|13621.7|13620.3|13618.2|184
1594700100000|2020-07-14 04:15:00|13623.5|13621.4|13622.7|13620.6|13623.5|13621.4|13620.1|13618.2|189
1594700400000|2020-07-14 04:20:00|13622.8|13620.7|13620.2|13618.1|13623.6|13621.5|13619.3|13617.7|291
1594700700000|2020-07-14 04:25:00|13620.1|13618|13619.1|13617|13620.2|13618.2|13618|13615.9|278
1594701000000|2020-07-14 04:30:00|13619.7|13617.6|13620.7|13618.6|13623.3|13621.2|13619.5|13617.6|309
1594701300000|2020-07-14 04:35:00|13620.8|13618.7|13619.3|13617.2|13620.8|13618.9|13618.7|13617.1|203
1594701600000|2020-07-14 04:40:00|13619.4|13617.3|13619.3|13618|13620.9|13619|13619.2|13617.3|169
1594701900000|2020-07-14 04:45:00|13619.4|13618.1|13617.9|13615.8|13620.8|13619.1|13616.8|13615|260
1594702200000|2020-07-14 04:50:00|13618|13615.9|13617|13614.9|13619|13617.1|13615.6|13613.9|314
1594702500000|2020-07-14 04:55:00|13617.1|13615|13615.8|13613.7|13617.4|13615.4|13614.9|13613.1|243
1594702800000|2020-07-14 05:00:00|13615.7|13613.6|13613.5|13611.4|13615.9|13614.3|13613.1|13611.2|417
1594703100000|2020-07-14 05:05:00|13613.6|13611.5|13616.1|13614|13616.1|13614|13612.7|13611|263
1594703400000|2020-07-14 05:10:00|13616|13613.9|13618.8|13616.7|13619.1|13617|13615.9|13613.8|290
1594703700000|2020-07-14 05:15:00|13618.9|13616.8|13615.9|13613.8|13619.1|13617|13615.1|13613|257
1594704000000|2020-07-14 05:20:00|13615.8|13613.7|13616.6|13614.5|13617.2|13615.4|13615|13612.9|183
1594704300000|2020-07-14 05:25:00|13616.7|13614.6|13616.9|13614.8|13617.9|13615.8|13616.3|13614.2|155
1594704600000|2020-07-14 05:30:00|13617|13614.9|13618.8|13616.7|13619|13616.9|13615.5|13613.4|263
1594704900000|2020-07-14 05:35:00|13618.9|13616.8|13617.9|13615.8|13618.9|13616.8|13617.3|13615.2|198
1594705200000|2020-07-14 05:40:00|13618|13615.9|13618.1|13616|13618.6|13616.5|13617.3|13615.5|141
1594705500000|2020-07-14 05:45:00|13618.2|13616.1|13621.7|13619.6|13621.7|13619.6|13618|13615.9|189
1594705800000|2020-07-14 05:50:00|13622.1|13620|13624.1|13622.8|13625.2|13623.5|13621.9|13620|169
1594706100000|2020-07-14 05:55:00|13624.3|13622.2|13624.5|13622.4|13625.5|13623.8|13623.9|13622.2|147
1594706400000|2020-07-14 06:00:00|13624.4|13622.3|13621.7|13619.6|13625.1|13623.2|13620.9|13619.2|359
1594706700000|2020-07-14 06:05:00|13621.6|13619.5|13619.6|13618.3|13623.7|13622.2|13619.4|13617.5|282
1594707000000|2020-07-14 06:10:00|13619.5|13618.2|13613.1|13611|13619.8|13618.2|13612.4|13610.3|534
1594707300000|2020-07-14 06:15:00|13612.8|13611.5|13617.9|13615.8|13619.9|13618.3|13612.8|13611|369
1594707600000|2020-07-14 06:20:00|13617.7|13615.6|13609.7|13607.6|13617.7|13615.6|13609.5|13607.4|362
1594707900000|2020-07-14 06:25:00|13609.8|13607.7|13610.6|13608.5|13611.8|13609.8|13607.5|13605.6|381
1594708200000|2020-07-14 06:30:00|13610.5|13608.4|13612.1|13610|13613.5|13611.8|13607.6|13606.2|491
1594708500000|2020-07-14 06:35:00|13611.9|13610.6|13615|13612.9|13615.8|13614.5|13611.8|13610.3|272
1594708800000|2020-07-14 06:40:00|13615.1|13613|13617.3|13615.2|13617.5|13615.7|13612.7|13611|304
1594709100000|2020-07-14 06:45:00|13617.2|13615.1|13616.7|13615.4|13619.4|13617.6|13614.6|13613|299
1594709400000|2020-07-14 06:50:00|13616.6|13615.3|13618.9|13617.6|13619.2|13617.6|13616.4|13615|329
1594709700000|2020-07-14 06:55:00|13619|13617.7|13620|13617.9|13622.1|13620.4|13617.7|13616|373
1594710000000|2020-07-14 07:00:00|13620.1|13618|13622.7|13620.6|13622.7|13621.1|13618|13616.3|547
1594710300000|2020-07-14 07:05:00|13622.3|13621|13623.5|13621.4|13625.5|13623.9|13621.4|13619.6|595
1594710600000|2020-07-14 07:10:00|13623.6|13621.5|13622.1|13620.8|13626.9|13625.3|13620.9|13619.4|522
1594710900000|2020-07-14 07:15:00|13622.5|13621.2|13624.7|13623.4|13627.5|13625.8|13620.8|13619.3|559
1594711200000|2020-07-14 07:20:00|13625.1|13623|13629|13626.9|13629.3|13628|13624.6|13622.9|621
1594711500000|2020-07-14 07:25:00|13628.9|13626.8|13628.4|13627.1|13630.9|13629.2|13626.8|13625.1|639
1594711800000|2020-07-14 07:30:00|13628.3|13627|13638.9|13637.6|13639.8|13638.1|13628.3|13626.8|615
1594712100000|2020-07-14 07:35:00|13639.1|13637|13644.3|13643|13644.7|13643.2|13638.3|13636.6|532
1594712400000|2020-07-14 07:40:00|13644.4|13643.1|13643.9|13641.8|13647.3|13645.6|13642.7|13641.4|770
1594712700000|2020-07-14 07:45:00|13643.4|13642.1|13640.7|13639.4|13645.7|13644|13639.6|13637.9|830
1594713000000|2020-07-14 07:50:00|13640.6|13639.3|13642.3|13641|13644.7|13642.8|13640.3|13639|658
1594713300000|2020-07-14 07:55:00|13642.2|13640.9|13637.6|13636.3|13643.6|13641.9|13637|13635.6|567
1594713600000|2020-07-14 08:00:00|13637.5|13636.2|13633.4|13631.3|13637.7|13636.4|13630.8|13629.1|559
1594713900000|2020-07-14 08:05:00|13633.3|13631.2|13629.6|13628.3|13634.3|13632.7|13629.3|13627.5|539
1594714200000|2020-07-14 08:10:00|13630.3|13629|13633.2|13631.9|13634.4|13632.8|13625.8|13624.5|442
1594714500000|2020-07-14 08:15:00|13633.7|13631.6|13632.3|13630.2|13637.1|13635.8|13631.9|13630.1|550
1594714800000|2020-07-14 08:20:00|13632.4|13630.3|13630.9|13629.6|13634.2|13632.3|13630|13628.2|507
1594715100000|2020-07-14 08:25:00|13630.8|13629.5|13632.3|13630.2|13636.1|13634.4|13630.1|13628.3|548
1594715400000|2020-07-14 08:30:00|13632.2|13630.1|13633.2|13631.1|13633.4|13631.7|13628.3|13626.9|529
1594715700000|2020-07-14 08:35:00|13633.1|13631|13629.7|13627.6|13634.3|13632.6|13628.6|13626.7|513
1594716000000|2020-07-14 08:40:00|13629.8|13627.7|13628.6|13627.3|13630.4|13628.8|13626.2|13624.6|532
1594716300000|2020-07-14 08:45:00|13629.2|13627.1|13626.2|13624.9|13629.3|13627.2|13624.2|13622.8|468
1594716600000|2020-07-14 08:50:00|13626.3|13625|13630.2|13628.9|13630.3|13629|13625.1|13623.5|393
1594716900000|2020-07-14 08:55:00|13630.1|13628.8|13629.5|13627.4|13631.1|13629.8|13628.6|13627|299
1594717200000|2020-07-14 09:00:00|13629.4|13627.3|13624.9|13623.6|13630.8|13629.1|13623.4|13621.8|705
1594717500000|2020-07-14 09:05:00|13624.8|13623.5|13629.6|13628.3|13631.2|13629.5|13623.6|13622|629
1594717800000|2020-07-14 09:10:00|13630.1|13628|13628.3|13627|13633.2|13631.5|13627.7|13626|551
1594718100000|2020-07-14 09:15:00|13628.2|13626.9|13625.4|13624.1|13628.6|13627.2|13622.6|13620.8|616
1594718400000|2020-07-14 09:20:00|13625.5|13624.2|13626.7|13624.6|13627.4|13625.8|13622.2|13620.8|550
1594718700000|2020-07-14 09:25:00|13626.8|13624.7|13624.4|13623.1|13628.7|13627.1|13624.2|13622.5|417
1594719000000|2020-07-14 09:30:00|13624.5|13623.2|13624.3|13623|13625.9|13624.1|13621.2|13619.5|567
1594719300000|2020-07-14 09:35:00|13624.7|13622.6|13623.7|13622.4|13624.9|13623.2|13621.1|13619.6|577
1594719600000|2020-07-14 09:40:00|13623.6|13622.3|13626.7|13624.6|13626.9|13625.3|13623.6|13621.8|532
1594719900000|2020-07-14 09:45:00|13626.8|13624.7|13623.9|13621.8|13626.9|13625.3|13621.6|13619.8|496
1594720200000|2020-07-14 09:50:00|13624|13621.9|13628.3|13627|13628.6|13627|13622.4|13620.6|516
1594720500000|2020-07-14 09:55:00|13628.4|13627.1|13630.8|13628.7|13632.3|13630.7|13628|13626.1|638
1594720800000|2020-07-14 10:00:00|13630.9|13628.8|13628.1|13626.8|13631.3|13629.2|13626.5|13624.9|444
1594721100000|2020-07-14 10:05:00|13627.6|13626.3|13628.1|13626.8|13629.9|13628.6|13625.1|13623.8|374
1594721400000|2020-07-14 10:10:00|13628.2|13626.9|13629.1|13627.8|13630.8|13629.5|13627.5|13626.2|382
1594721700000|2020-07-14 10:15:00|13629|13627.7|13632|13630.7|13633.4|13631.7|13628.1|13626.5|354
1594722000000|2020-07-14 10:20:00|13631.9|13630.6|13628.6|13626.5|13632.3|13630.6|13626.4|13624.5|371
1594722300000|2020-07-14 10:25:00|13628.4|13626.3|13628.1|13626.8|13631|13629.3|13627.1|13625.4|385
1594722600000|2020-07-14 10:30:00|13628|13626.7|13629.3|13627.2|13629.6|13628.3|13627|13625.5|396
1594722900000|2020-07-14 10:35:00|13628.9|13627.6|13630|13628.7|13632.8|13631.2|13627.9|13626.4|431
1594723200000|2020-07-14 10:40:00|13630.1|13628.8|13627.9|13625.8|13630.5|13628.9|13626.3|13624.6|378
1594723500000|2020-07-14 10:45:00|13627.5|13626.2|13625.3|13624|13630.4|13628.8|13625.2|13623.5|471
1594723800000|2020-07-14 10:50:00|13625.7|13623.6|13624.3|13623|13627.4|13625.9|13623.9|13622.3|482
1594724100000|2020-07-14 10:55:00|13624.2|13622.9|13623.7|13622.4|13628.1|13626.7|13623.2|13621.6|432
1594724400000|2020-07-14 11:00:00|13623.6|13622.3|13623.5|13622.2|13625.7|13623.8|13623.3|13621.7|319
1594724700000|2020-07-14 11:05:00|13623.4|13622.1|13626.8|13625.5|13627.2|13625.7|13620.5|13618.9|489
1594725000000|2020-07-14 11:10:00|13626.9|13625.6|13628.8|13627.5|13631.3|13629.5|13626.6|13625|494
1594725300000|2020-07-14 11:15:00|13629.2|13627.1|13623.9|13622.6|13630.2|13628.6|13623.8|13622.1|438
1594725600000|2020-07-14 11:20:00|13624.3|13622.2|13623|13621.7|13624.6|13622.8|13622.1|13620.8|330
1594725900000|2020-07-14 11:25:00|13623.1|13621.8|13619|13616.9|13623.5|13621.8|13617|13615.7|317
1594726200000|2020-07-14 11:30:00|13618.9|13616.8|13619.3|13618|13621.9|13620.2|13617.4|13615.8|276
1594726500000|2020-07-14 11:35:00|13619.4|13618.1|13618.6|13616.5|13620.6|13619|13614.8|13613.5|540
1594726800000|2020-07-14 11:40:00|13618.3|13617|13617.6|13615.5|13618.6|13617|13615.6|13613.9|407
1594727100000|2020-07-14 11:45:00|13617|13615.7|13616.5|13615.2|13619.3|13618|13615.8|13613.9|443
1594727400000|2020-07-14 11:50:00|13616.6|13615.3|13613.7|13612.4|13620.9|13619.4|13613|13611.3|405
1594727700000|2020-07-14 11:55:00|13613.6|13612.3|13611.8|13610.5|13615.2|13613.9|13609.6|13608.1|375
1594728000000|2020-07-14 12:00:00|13611.6|13610.3|13613.3|13612|13616.9|13615.6|13609.1|13607.8|431
1594728300000|2020-07-14 12:05:00|13613.4|13612.1|13617.5|13616.2|13618|13616.3|13612.4|13611|320
1594728600000|2020-07-14 12:10:00|13617.2|13615.9|13619.7|13617.6|13620.9|13619.2|13615.2|13613.6|443
1594728900000|2020-07-14 12:15:00|13619.8|13617.7|13619.1|13617.8|13621|13619.6|13615.8|13614.1|341
1594729200000|2020-07-14 12:20:00|13619|13617.7|13622.9|13620.8|13624|13622.7|13616.3|13614.8|446
1594729500000|2020-07-14 12:25:00|13622.6|13621.3|13619.4|13615.5|13624.2|13622.7|13619.2|13612.2|339
1594729800000|2020-07-14 12:30:00|13619.5|13615.2|13622.2|13620.1|13623.5|13621.4|13618.8|13615.1|609
1594730100000|2020-07-14 12:35:00|13621.8|13620.5|13628.6|13627.3|13629.1|13627.4|13618.2|13616.7|520
1594730400000|2020-07-14 12:40:00|13628.7|13627.4|13627.1|13625.8|13632.3|13631|13625.5|13623.9|563
1594730700000|2020-07-14 12:45:00|13627.5|13625.4|13623.2|13621.1|13628.7|13627.2|13622.5|13620.7|517
1594731000000|2020-07-14 12:50:00|13622.9|13620.8|13623.8|13621.7|13624.1|13622.4|13619.1|13617.6|550
1594731300000|2020-07-14 12:55:00|13623.9|13621.8|13625|13623.7|13627.8|13625.8|13622.2|13620.3|738
1594731600000|2020-07-14 13:00:00|13624.7|13623.4|13617.7|13616.4|13625.5|13623.7|13616.8|13614.9|703
1594731900000|2020-07-14 13:05:00|13618.1|13616|13628.4|13626.3|13630|13627.9|13618.1|13616|722
1594732200000|2020-07-14 13:10:00|13628.3|13626.2|13629.1|13627|13630.6|13628.5|13623.2|13621.4|736
1594732500000|2020-07-14 13:15:00|13629|13626.9|13626.6|13624.5|13632.5|13630.4|13626.5|13624.5|759
1594732800000|2020-07-14 13:20:00|13626.7|13624.6|13628.5|13626.4|13630.2|13628.5|13623.9|13621.8|698
1594733100000|2020-07-14 13:25:00|13628.4|13626.3|13629.3|13627.2|13633.1|13631|13627|13625.3|762
1594733400000|2020-07-14 13:30:00|13629.1|13627|13623.8|13621.7|13636.7|13634.8|13620.1|13618|1177
1594733700000|2020-07-14 13:35:00|13623.9|13621.8|13620.9|13618.8|13628.8|13627.5|13620.1|13618|1022
1594734000000|2020-07-14 13:40:00|13620.8|13618.7|13608.6|13606.5|13621.5|13619.8|13605.6|13603.9|999
1594734300000|2020-07-14 13:45:00|13608.5|13606.4|13610.4|13609.1|13611.7|13609.9|13603|13601.3|978
1594734600000|2020-07-14 13:50:00|13610.7|13608.6|13609.5|13607.4|13617.4|13615.8|13606.1|13604.4|1159
1594734900000|2020-07-14 13:55:00|13609.7|13607.6|13605.4|13603.3|13611.8|13609.9|13602.1|13600.4|1321
1594735200000|2020-07-14 14:00:00|13605.7|13603.6|13608.4|13606.3|13609|13607.5|13602.7|13601.1|1413
1594735500000|2020-07-14 14:05:00|13607.9|13606.6|13611.1|13609.8|13612.3|13610.6|13604.7|13602.9|1236
1594735800000|2020-07-14 14:10:00|13611.3|13609.2|13611.7|13609.6|13614.4|13612.5|13606.8|13604.8|1045
1594736100000|2020-07-14 14:15:00|13611.8|13609.7|13609.7|13607.6|13613.8|13612.1|13606|13603.9|1064
1594736400000|2020-07-14 14:20:00|13609.9|13607.8|13607.4|13605.3|13612.9|13611.3|13603.3|13601.7|1047
1594736700000|2020-07-14 14:25:00|13607.5|13605.4|13608.1|13606.8|13614.9|13613.2|13605.3|13603.2|972
1594737000000|2020-07-14 14:30:00|13608.4|13606.3|13606.3|13604.2|13608.7|13606.9|13598|13596.4|967
1594737300000|2020-07-14 14:35:00|13606.2|13604.1|13612.9|13611.6|13614.8|13612.8|13605.3|13603.2|907
1594737600000|2020-07-14 14:40:00|13613.4|13611.3|13615.8|13613.7|13616.3|13614.6|13608.8|13606.9|1043
1594737900000|2020-07-14 14:45:00|13615.7|13613.6|13615.2|13613.1|13618.3|13616.5|13611.5|13609.7|1028
1594738200000|2020-07-14 14:50:00|13615.5|13613.4|13614.7|13612.6|13618|13616|13612.4|13610.6|865
1594738500000|2020-07-14 14:55:00|13614.8|13612.7|13615.8|13613.7|13618.3|13616.6|13614.4|13612.5|866
1594738800000|2020-07-14 15:00:00|13615.7|13613.6|13616.8|13615.5|13621.2|13619.4|13611.9|13609.8|925
1594739100000|2020-07-14 15:05:00|13616.9|13615.6|13615.2|13613.9|13625.7|13623.6|13613.2|13611.1|1122
1594739400000|2020-07-14 15:10:00|13615.6|13613.5|13616.5|13614.4|13618.7|13616.6|13612.4|13610.6|877
1594739700000|2020-07-14 15:15:00|13616.4|13614.3|13617.5|13615.4|13618.5|13616.8|13614|13612.3|790
1594740000000|2020-07-14 15:20:00|13617.6|13615.5|13620.1|13618.8|13620.1|13618.8|13614.5|13612.8|937
1594740300000|2020-07-14 15:25:00|13620|13618.7|13619.2|13617.1|13620.4|13618.8|13617.6|13615.9|676
1594740600000|2020-07-14 15:30:00|13619.3|13617.2|13616.1|13614.8|13622.1|13620.4|13616|13614.4|686
1594740900000|2020-07-14 15:35:00|13616.6|13614.5|13616.3|13615|13617.6|13615.9|13613|13611.4|570
1594741200000|2020-07-14 15:40:00|13616.5|13615.2|13609.7|13608.4|13617.5|13616|13609.1|13607.7|627
1594741500000|2020-07-14 15:45:00|13609.6|13608.3|13610.9|13608.8|13613.7|13612|13607.5|13606|554
1594741800000|2020-07-14 15:50:00|13610.8|13608.7|13612.4|13611.1|13613.1|13611.6|13608.5|13606.8|488
1594742100000|2020-07-14 15:55:00|13612.3|13611|13607.2|13605.1|13613.3|13611.7|13606.7|13605.1|666
1594742400000|2020-07-14 16:00:00|13607.3|13605.2|13608.8|13607.5|13612.1|13610.4|13607|13605.2|675
1594742700000|2020-07-14 16:05:00|13608.7|13607.4|13613.5|13612.2|13614|13612.7|13608.3|13606.9|491
1594743000000|2020-07-14 16:10:00|13613.4|13612.1|13612.9|13610.8|13613.9|13612.4|13611.4|13609.7|530
1594743300000|2020-07-14 16:15:00|13613.1|13611.6|13606.2|13604.1|13613.8|13612.1|13604.8|13603.1|576
1594743600000|2020-07-14 16:20:00|13606.3|13604.2|13611.9|13609.8|13611.9|13610.3|13605.5|13604.1|515
1594743900000|2020-07-14 16:25:00|13611.6|13610.3|13616.8|13614.7|13617.6|13616.2|13610.8|13609.4|486
1594744200000|2020-07-14 16:30:00|13616.7|13614.6|13616.9|13614.8|13617.5|13615.7|13613.4|13611.6|603
1594744500000|2020-07-14 16:35:00|13616.4|13615.1|13616.5|13614.4|13617.7|13615.8|13613.7|13612.1|619
1594744800000|2020-07-14 16:40:00|13616.6|13614.5|13618|13616.7|13619.5|13617.7|13614.1|13612.4|523
1594745100000|2020-07-14 16:45:00|13618.1|13616.8|13618.5|13617.2|13619.5|13617.9|13616.3|13614.6|571
1594745400000|2020-07-14 16:50:00|13618.6|13617.3|13621.4|13619.3|13623.1|13621.5|13618.6|13616.9|503
1594745700000|2020-07-14 16:55:00|13621.5|13619.4|13623.3|13622|13625.5|13624.2|13620.6|13619|544
1594746000000|2020-07-14 17:00:00|13623.2|13621.9|13625.9|13623.8|13627.2|13625.5|13620.6|13619.3|450
1594746300000|2020-07-14 17:05:00|13625.8|13623.7|13626.2|13624.9|13627.6|13626.2|13623.5|13621.6|475
1594746600000|2020-07-14 17:10:00|13626.3|13625|13622.3|13621|13627|13625.2|13621.7|13620.3|582
1594746900000|2020-07-14 17:15:00|13622.7|13620.6|13622.5|13621.2|13623.4|13621.4|13619.6|13618.2|550
1594747200000|2020-07-14 17:20:00|13622.6|13621.3|13620.7|13619.4|13623.3|13622|13620.5|13618.7|402
1594747500000|2020-07-14 17:25:00|13620.6|13619.3|13621.2|13619.9|13622.1|13620.4|13618.7|13617.1|468
1594747800000|2020-07-14 17:30:00|13621.7|13619.6|13619.9|13618.6|13622|13620.3|13617.7|13616.3|432
1594748100000|2020-07-14 17:35:00|13620|13618.7|13617.8|13616.5|13620.3|13618.8|13616.9|13615.2|375
1594748400000|2020-07-14 17:40:00|13618.2|13616.1|13619.9|13618.6|13620.2|13618.6|13617.5|13615.9|294
1594748700000|2020-07-14 17:45:00|13619.5|13618.2|13618.2|13616.1|13620.8|13619.5|13617.1|13615.4|343
1594749000000|2020-07-14 17:50:00|13618.3|13616.2|13616.1|13614.8|13618.9|13617.2|13615.1|13613.5|326
1594749300000|2020-07-14 17:55:00|13616|13614.7|13621|13618.9|13625.5|13623|13615.6|13614.1|684
1594749600000|2020-07-14 18:00:00|13620.9|13618.8|13618.4|13616.3|13622.5|13620.4|13615.5|13613.6|827
1594749900000|2020-07-14 18:05:00|13618.3|13616.2|13619.1|13617|13622.2|13620.1|13616.9|13614.8|663
1594750200000|2020-07-14 18:10:00|13619.2|13617.1|13618|13615.9|13619.6|13617.8|13616.3|13614.7|554
1594750500000|2020-07-14 18:15:00|13617.8|13615.7|13615.4|13614.1|13617.8|13615.8|13613.3|13611.4|568
1594750800000|2020-07-14 18:20:00|13615.5|13613.4|13614.6|13612.5|13616.4|13614.7|13613.9|13612.2|532
1594751100000|2020-07-14 18:25:00|13614.5|13612.4|13612.8|13610.7|13615.6|13614|13612.1|13610.5|659
1594751400000|2020-07-14 18:30:00|13612.7|13610.6|13614.1|13612|13614.4|13612.7|13611.5|13610.1|519
1594751700000|2020-07-14 18:35:00|13613.9|13611.8|13617.7|13616.4|13618.3|13616.6|13613.2|13611.3|410
1594752000000|2020-07-14 18:40:00|13617.5|13616.2|13618.8|13617.5|13621.1|13619.5|13617|13615.4|423
1594752300000|2020-07-14 18:45:00|13618.7|13617.4|13624.8|13623.5|13624.9|13623.5|13616.8|13614.9|546
1594752600000|2020-07-14 18:50:00|13625|13623.7|13621|13618.9|13625.1|13623.7|13620.4|13618.7|472
1594752900000|2020-07-14 18:55:00|13621.1|13619|13622.3|13621|13622.9|13621.3|13619.5|13617.7|411
1594753200000|2020-07-14 19:00:00|13622.4|13621.1|13625.4|13623.3|13625.6|13624|13619.7|13618.2|575
1594753500000|2020-07-14 19:05:00|13624.9|13623.6|13623.3|13621.2|13626.2|13624.6|13621.3|13619.6|598
1594753800000|2020-07-14 19:10:00|13623|13621.7|13624.5|13622.4|13625.2|13623.5|13622.2|13620.4|489
1594754100000|2020-07-14 19:15:00|13624.6|13622.5|13625.6|13623.5|13626.3|13624.6|13623.3|13621.6|440
1594754400000|2020-07-14 19:20:00|13625.7|13623.6|13621.9|13619.8|13625.7|13624|13620.9|13619.2|430
1594754700000|2020-07-14 19:25:00|13621.7|13619.6|13622.8|13621.5|13623.6|13622.1|13619.6|13617.8|358
1594755000000|2020-07-14 19:30:00|13622.7|13621.4|13621.9|13619.8|13623.9|13622.4|13620.4|13618.4|422
1594755300000|2020-07-14 19:35:00|13621.8|13619.7|13623.8|13621.7|13624.6|13622.8|13619.6|13618|343
1594755600000|2020-07-14 19:40:00|13623.7|13621.6|13623.5|13622.2|13624.5|13622.9|13620.3|13618.7|578
1594755900000|2020-07-14 19:45:00|13623.4|13622.1|13622.9|13620.8|13624.8|13623|13622.3|13620.4|502
1594756200000|2020-07-14 19:50:00|13623.1|13621.8|13620.3|13618.2|13623.1|13621.8|13619.6|13617.9|469
1594756500000|2020-07-14 19:55:00|13620.4|13618.3|13615.9|13613.8|13621.4|13619.7|13615|13613.3|662
1594756800000|2020-07-14 20:00:00|13615.8|13613.7|13615.3|13613.2|13616.3|13614.7|13613.5|13611.4|358
1594757100000|2020-07-14 20:05:00|13615.4|13613.3|13613.5|13611.4|13615.9|13613.8|13613.3|13611.2|167
1594757400000|2020-07-14 20:10:00|13613.4|13611.3|13614.4|13612.3|13614.8|13613.1|13612.4|13610.6|253
1594757700000|2020-07-14 20:15:00|13614.5|13612.4|13615.4|13613.3|13616.3|13614.2|13614|13612.2|81
1594758000000|2020-07-14 20:20:00|13615.5|13613.4|13617.8|13616.5|13618.7|13616.6|13614|13612.4|167
1594758300000|2020-07-14 20:25:00|13617.7|13616.4|13619.9|13617.8|13620.1|13618.2|13617.6|13615.5|139
1594758600000|2020-07-14 20:30:00|13619.5|13618.2|13617.2|13615.1|13619.6|13618.2|13616.7|13615|146
1594758900000|2020-07-14 20:35:00|13617.1|13615|13618.3|13616.2|13618.5|13616.4|13617|13614.9|86
1594759200000|2020-07-14 20:40:00|13618.2|13616.1|13617.2|13615.1|13618.3|13616.4|13617|13614.9|142
1594759500000|2020-07-14 20:45:00|13617.1|13615|13619|13616.9|13619.1|13617|13616.6|13614.5|149
1594759800000|2020-07-14 20:50:00|13618.9|13616.8|13617.8|13615.7|13619.1|13617|13617.5|13615.4|201
1594760100000|2020-07-14 20:55:00|13618|13615.9|13617.3|13615.2|13618.7|13616.6|13615.7|13613.2|355
1594760400000|2020-07-14 21:00:00|13617.5|13615.1|13618.6|13614.8|13618.7|13615.3|13613.7|13612.4|87
1594760700000|2020-07-14 21:05:00|13618.2|13613.5|13618.9|13613.2|13620.4|13616.5|13617.2|13612|152
1594761000000|2020-07-14 21:10:00|13618.8|13613.1|13615.8|13612.5|13621.1|13617.5|13615.3|13611.8|314
1594761300000|2020-07-14 21:15:00|13616|13612.7|13618.9|13613.8|13619.7|13614.1|13615.1|13611.7|216
1594761600000|2020-07-14 21:20:00|13618.7|13614.1|13619.4|13613.3|13620.2|13614.9|13618.3|13612.1|183
1594761900000|2020-07-14 21:25:00|13619.5|13613.2|13618.9|13613.1|13620.3|13614|13618.3|13612.1|138
1594762200000|2020-07-14 21:30:00|13619.2|13613.5|13619|13612.7|13619.9|13614.5|13618.5|13609.8|184
1594762500000|2020-07-14 21:35:00|13619.1|13613.6|13618|13613.5|13619.6|13615.3|13617.5|13611.3|202
1594762800000|2020-07-14 21:40:00|13618.5|13613.6|13618.4|13613.6|13619.2|13614.6|13617.6|13613.4|192
1594763100000|2020-07-14 21:45:00|13618.6|13613.5|13617.2|13612.9|13619.2|13614.9|13617|13611.7|245
1594763400000|2020-07-14 21:50:00|13616.4|13613|13617.7|13613.3|13619.1|13614|13616.4|13611.3|199
1594763700000|2020-07-14 21:55:00|13617.9|13613.4|13616.7|13609.5|13618.9|13614.3|13609.9|13604.8|362
1594764000000|2020-07-14 22:00:00|13616.8|13609.7|13607.2|13605.1|13616.8|13610.3|13606.1|13603.7|557
1594764300000|2020-07-14 22:05:00|13607|13604.9|13607.3|13605.2|13607.8|13605.6|13605.8|13603.6|294
1594764600000|2020-07-14 22:10:00|13607.2|13605.1|13604.5|13602.4|13607.3|13605.2|13604.1|13602|233
1594764900000|2020-07-14 22:15:00|13604.4|13602.3|13602.5|13600.4|13604.6|13602.5|13602.4|13600.3|192
1594765200000|2020-07-14 22:20:00|13602.7|13600.6|13599.1|13597|13603.6|13601.5|13598.9|13596.8|242
1594765500000|2020-07-14 22:25:00|13599.2|13597.1|13600.7|13598.6|13601.3|13599.2|13596.6|13594.5|306
1594765800000|2020-07-14 22:30:00|13600.6|13598.5|13601.1|13599|13604.3|13602.2|13599.7|13597.6|348
1594766100000|2020-07-14 22:35:00|13601|13598.9|13600.3|13598.2|13601.9|13599.8|13600.1|13598|222
1594766400000|2020-07-14 22:40:00|13600.4|13598.3|13600.6|13598.5|13601.6|13599.5|13599.6|13597.5|163
1594766700000|2020-07-14 22:45:00|13600.5|13598.4|13598.9|13596.8|13601.3|13599.2|13597.4|13595.5|274
1594767000000|2020-07-14 22:50:00|13598.8|13596.7|13599|13596.9|13599.1|13597|13598.3|13596|121
1594767300000|2020-07-14 22:55:00|13599.1|13597|13601.5|13599.4|13601.9|13599.8|13599|13596.9|176
1594767600000|2020-07-14 23:00:00|13600.5|13598.4|13601.4|13599.3|13601.8|13599.7|13600.2|13598.1|253
1594767900000|2020-07-14 23:05:00|13601.3|13599.2|13602.4|13600.3|13603.8|13601.7|13600.7|13598.6|351
1594768200000|2020-07-14 23:10:00|13602.3|13600.2|13601.5|13599.4|13602.9|13600.8|13601.1|13599|265
1594768500000|2020-07-14 23:15:00|13601.6|13599.5|13601|13598.9|13601.9|13599.8|13600.5|13598.4|290
1594768800000|2020-07-14 23:20:00|13600.9|13598.8|13601.4|13599.3|13601.9|13599.8|13600.3|13598.5|185
1594769100000|2020-07-14 23:25:00|13601.3|13599.2|13602.4|13600.3|13603.2|13601.1|13601.1|13599|200
1594769400000|2020-07-14 23:30:00|13602.3|13600.2|13602.9|13600.8|13603.5|13601.6|13601.3|13599.2|192
1594769700000|2020-07-14 23:35:00|13602.8|13600.7|13601.5|13599.4|13602.9|13600.8|13601.5|13599.4|196
1594770000000|2020-07-14 23:40:00|13601.6|13599.5|13603.8|13601.7|13604.2|13602.1|13601.2|13599.1|231
1594770300000|2020-07-14 23:45:00|13603.5|13601.4|13603.8|13601.7|13605.9|13603.8|13603.1|13601|266
1594770600000|2020-07-14 23:50:00|13603.9|13601.8|13602.9|13600.8|13605.2|13603.1|13602.5|13600.4|235
1594770900000|2020-07-14 23:55:00|13602.8|13600.7|13600.4|13598.3|13603.3|13601.3|13600.1|13598.2|191
1594771200000|2020-07-15 00:00:00|13600.1|13598|13597.8|13595.7|13601.5|13599.7|13596.2|13594.7|403
1594771500000|2020-07-15 00:05:00|13597.7|13595.6|13591.3|13589.2|13597.9|13595.8|13591.1|13589|286
1594771800000|2020-07-15 00:10:00|13591.1|13589|13596|13593.9|13596|13593.9|13589.5|13587.4|526
1594772100000|2020-07-15 00:15:00|13595.9|13593.8|13599|13596.9|13599.3|13597.2|13594.7|13592.6|392
1594772400000|2020-07-15 00:20:00|13598.9|13596.8|13601.8|13599.7|13603.3|13601.2|13598.3|13596.5|341
1594772700000|2020-07-15 00:25:00|13601.7|13599.6|13602.4|13600.3|13605.3|13603.2|13600.3|13598.2|404
1594773000000|2020-07-15 00:30:00|13602.3|13600.2|13603.2|13601.1|13603.9|13601.8|13600.6|13598.5|358
1594773300000|2020-07-15 00:35:00|13603.4|13601.3|13602.7|13600.6|13605.2|13603.1|13602|13599.9|360
1594773600000|2020-07-15 00:40:00|13602.2|13600.1|13601.7|13599.6|13604.3|13602.2|13601.4|13599.3|310
1594773900000|2020-07-15 00:45:00|13601.8|13599.7|13600.8|13598.7|13603.3|13601.5|13599.8|13597.7|279
1594774200000|2020-07-15 00:50:00|13600.7|13598.6|13602.2|13600.1|13602.9|13601|13600.4|13598.3|322
1594774500000|2020-07-15 00:55:00|13602.3|13600.2|13602.3|13600.2|13604.8|13602.7|13601.9|13600.1|254
1594774800000|2020-07-15 01:00:00|13602.4|13600.3|13602.8|13601.5|13604.2|13602.1|13599.5|13597.4|386
1594775100000|2020-07-15 01:05:00|13603.4|13601.3|13603.1|13601|13604.8|13602.7|13601.5|13599.4|371
1594775400000|2020-07-15 01:10:00|13603.2|13601.1|13598.3|13596.2|13603.3|13601.2|13597.1|13595.5|319
1594775700000|2020-07-15 01:15:00|13597.8|13595.7|13598.4|13596.3|13599.3|13597.2|13594.9|13593|481
1594776000000|2020-07-15 01:20:00|13598.5|13596.4|13597.3|13595.2|13599.5|13597.4|13596.5|13594.7|372
1594776300000|2020-07-15 01:25:00|13597.4|13595.3|13587.3|13585.2|13597.5|13595.4|13587.1|13585|525
1594776600000|2020-07-15 01:30:00|13587.5|13585.4|13592.5|13590.4|13596.2|13594.1|13587.2|13585.1|698
1594776900000|2020-07-15 01:35:00|13592.4|13590.3|13597.7|13595.6|13597.8|13595.7|13591.4|13589.3|500
1594777200000|2020-07-15 01:40:00|13597.5|13595.4|13598|13595.9|13598.9|13596.8|13595.9|13594.1|444
1594777500000|2020-07-15 01:45:00|13597.9|13595.8|13598.6|13596.5|13600.9|13598.8|13593.5|13591.8|657
1594777800000|2020-07-15 01:50:00|13598.5|13596.4|13594.1|13592|13598.5|13596.4|13591.2|13589.5|530
1594778100000|2020-07-15 01:55:00|13594|13591.9|13593.6|13591.5|13594.8|13592.7|13591.3|13589.2|373
1594778400000|2020-07-15 02:00:00|13593.5|13591.4|13595.6|13593.5|13596.5|13594.4|13592.8|13590.7|378
1594778700000|2020-07-15 02:05:00|13595.5|13593.4|13595.6|13593.5|13595.8|13594|13593.2|13591.3|264
1594779000000|2020-07-15 02:10:00|13595.7|13593.6|13595.1|13593|13600.5|13598.4|13594.6|13592.5|376
1594779300000|2020-07-15 02:15:00|13595|13592.9|13598.3|13596.2|13599|13596.9|13595|13592.9|311
1594779600000|2020-07-15 02:20:00|13598.4|13596.3|13595.8|13593.7|13598.7|13596.6|13594.8|13592.7|386
1594779900000|2020-07-15 02:25:00|13595.9|13593.8|13594.9|13592.8|13596.8|13594.9|13594.2|13592.1|290
1594780200000|2020-07-15 02:30:00|13594.8|13592.7|13596.9|13594.8|13597.6|13595.7|13594.6|13592.5|129
1594780500000|2020-07-15 02:35:00|13596.8|13594.7|13601.2|13599.1|13601.5|13599.6|13596.2|13594.1|158
1594780800000|2020-07-15 02:40:00|13601.4|13599.3|13604.2|13602.1|13604.3|13602.2|13601.4|13599.3|201
1594781100000|2020-07-15 02:45:00|13604|13602.7|13603|13600.9|13604.4|13602.7|13602.1|13600|168
1594781400000|2020-07-15 02:50:00|13603.1|13601|13600.3|13598.2|13603.3|13601.5|13600.1|13598.2|86
1594781700000|2020-07-15 02:55:00|13600.2|13598.1|13600.7|13598.6|13600.9|13599.1|13598.9|13596.9|115
1594782000000|2020-07-15 03:00:00|13600.6|13598.5|13602.4|13600.3|13604|13602.1|13600.5|13598.4|239
1594782300000|2020-07-15 03:05:00|13602.5|13600.4|13605|13602.9|13605.3|13603.7|13601.7|13599.7|226
1594782600000|2020-07-15 03:10:00|13604.7|13602.6|13604.2|13602.1|13605.7|13604.2|13603.2|13601.1|226
1594782900000|2020-07-15 03:15:00|13604.3|13602.2|13606.4|13605.1|13608|13606.3|13603.3|13601.2|314
1594783200000|2020-07-15 03:20:00|13606.9|13604.8|13605|13602.9|13608.3|13606.5|13604.2|13602.5|233
1594783500000|2020-07-15 03:25:00|13604.9|13602.8|13605.1|13603|13605.3|13604|13603.5|13601.8|179
1594783800000|2020-07-15 03:30:00|13604.9|13602.8|13605.9|13603.8|13608.1|13606.5|13604.7|13602.8|324
1594784100000|2020-07-15 03:35:00|13606|13603.9|13606|13603.9|13606.8|13605.1|13605.2|13603.5|188
1594784400000|2020-07-15 03:40:00|13605.9|13603.8|13605.5|13604.2|13607.3|13605.6|13605.4|13603.5|212
1594784700000|2020-07-15 03:45:00|13606|13603.9|13603.9|13601.8|13606.6|13605|13603.7|13601.6|251
1594785000000|2020-07-15 03:50:00|13604|13601.9|13604.2|13602.9|13604.7|13603.1|13603.2|13601.5|137
1594785300000|2020-07-15 03:55:00|13604.1|13602.8|13605.6|13603.5|13605.9|13604.2|13604|13602.3|172
1594785600000|2020-07-15 04:00:00|13605.5|13603.4|13604.1|13602.8|13605.5|13603.8|13604|13602.2|189
1594785900000|2020-07-15 04:05:00|13604.2|13602.9|13604.7|13602.6|13604.8|13603|13603.6|13601.8|105
1594786200000|2020-07-15 04:10:00|13604.8|13602.7|13606.6|13604.5|13606.8|13604.9|13604.3|13602.6|132
1594786500000|2020-07-15 04:15:00|13606.7|13604.6|13604.1|13602|13606.9|13604.8|13603.4|13601.7|138
1594786800000|2020-07-15 04:20:00|13604.3|13602.2|13602.1|13600|13604.6|13603|13601.7|13600|202
1594787100000|2020-07-15 04:25:00|13602.3|13600.2|13602|13600.7|13603.3|13601.6|13601.6|13599.9|122
1594787400000|2020-07-15 04:30:00|13602.6|13600.5|13601.1|13599|13602.7|13600.8|13598.9|13597|219
1594787700000|2020-07-15 04:35:00|13601|13598.9|13600.4|13598.3|13601.1|13599|13599.9|13598.1|111
1594788000000|2020-07-15 04:40:00|13600.3|13598.2|13601.3|13599.2|13601.8|13600.3|13599.8|13598|133
1594788300000|2020-07-15 04:45:00|13601.4|13599.3|13601.3|13599.2|13601.5|13599.8|13599.6|13597.9|146
1594788600000|2020-07-15 04:50:00|13600.9|13599.6|13601.3|13599.2|13601.8|13600.2|13600.7|13598.8|133
1594788900000|2020-07-15 04:55:00|13601.2|13599.1|13599.9|13597.8|13601.4|13599.7|13598.4|13596.3|213
1594789200000|2020-07-15 05:00:00|13600|13597.9|13603.1|13601|13604.5|13602.4|13599.8|13597.7|292
1594789500000|2020-07-15 05:05:00|13603.2|13601.1|13602.5|13600.4|13603.2|13601.1|13601.1|13599|251
1594789800000|2020-07-15 05:10:00|13602.3|13600.2|13601.9|13599.8|13603.1|13601|13601.4|13599.3|175
1594790100000|2020-07-15 05:15:00|13602|13599.9|13602.4|13600.3|13603|13601.1|13601.3|13599.2|235
1594790400000|2020-07-15 05:20:00|13602.3|13600.2|13604.2|13602.1|13605|13602.9|13601.8|13599.7|222
1594790700000|2020-07-15 05:25:00|13604.3|13602.2|13602.9|13600.8|13604.3|13602.2|13601.3|13599.3|359
1594791000000|2020-07-15 05:30:00|13603|13600.9|13601.4|13599.3|13605.1|13603.5|13600.8|13599.1|432
1594791300000|2020-07-15 05:35:00|13601.5|13599.4|13600.4|13598.3|13602|13600|13598.4|13596.3|305
1594791600000|2020-07-15 05:40:00|13600|13597.9|13600.4|13598.3|13602.7|13600.6|13599.8|13597.7|186
1594791900000|2020-07-15 05:45:00|13600.3|13598.2|13600.2|13598.1|13601.4|13599.3|13599.5|13597.4|248
1594792200000|2020-07-15 05:50:00|13600.3|13598.2|13602.1|13600|13602.5|13600.8|13598.5|13596.6|325
1594792500000|2020-07-15 05:55:00|13602|13599.9|13601.6|13599.5|13602.2|13600.3|13600.2|13598.5|254
1594792800000|2020-07-15 06:00:00|13601.7|13599.6|13602.3|13600.2|13606.9|13604.8|13598.8|13596.7|401
1594793100000|2020-07-15 06:05:00|13602.2|13600.1|13598.6|13596.5|13602.2|13600.1|13597.4|13595.3|239
1594793400000|2020-07-15 06:10:00|13598.7|13596.6|13595.8|13593.7|13599.5|13597.4|13594.7|13593.1|241
1594793700000|2020-07-15 06:15:00|13595.7|13593.6|13594.8|13592.7|13596.5|13594.8|13592.6|13590.9|296
1594794000000|2020-07-15 06:20:00|13594.7|13592.6|13597.1|13595.8|13597.3|13595.9|13594|13592|224
1594794300000|2020-07-15 06:25:00|13597.2|13595.9|13593.9|13591.8|13597.4|13595.9|13592.7|13591|166
1594794600000|2020-07-15 06:30:00|13593.8|13591.7|13593.8|13591.7|13594.2|13592.9|13592.6|13591|124
1594794900000|2020-07-15 06:35:00|13593.4|13592.1|13592|13589.9|13594.2|13592.9|13590.7|13589|209
1594795200000|2020-07-15 06:40:00|13591.9|13589.8|13588.8|13587.5|13592.1|13590.4|13587.2|13585.5|237
1594795500000|2020-07-15 06:45:00|13588.9|13587.6|13589.7|13588.4|13591.5|13590.2|13588.7|13587|231
1594795800000|2020-07-15 06:50:00|13590.2|13588.9|13595.7|13593.6|13596.7|13595.4|13590.1|13588.4|284
1594796100000|2020-07-15 06:55:00|13595.6|13593.5|13601.3|13599.2|13601.5|13599.9|13593.4|13591.8|397
1594796400000|2020-07-15 07:00:00|13601.2|13599.1|13599.4|13597.3|13601.3|13599.7|13596.3|13594.5|469
1594796700000|2020-07-15 07:05:00|13598.9|13597.6|13600.4|13598.3|13603.5|13601.8|13594.4|13592.7|560
1594797000000|2020-07-15 07:10:00|13600.5|13598.4|13601.9|13599.8|13603|13601.6|13598.5|13596.9|503
1594797300000|2020-07-15 07:15:00|13602|13599.9|13597.8|13596.5|13602.1|13600.4|13596.9|13595.4|506
1594797600000|2020-07-15 07:20:00|13598|13595.9|13594.8|13592.7|13598.4|13596.7|13593.3|13591.6|405
1594797900000|2020-07-15 07:25:00|13594.4|13593.1|13592.6|13591.3|13594.9|13593.2|13591.8|13590.3|435
1594798200000|2020-07-15 07:30:00|13592.2|13590.9|13586.4|13584.3|13593.6|13592.1|13585.6|13584.2|341
1594798500000|2020-07-15 07:35:00|13585.5|13584.2|13590.1|13588|13590.2|13588.8|13585.1|13583.4|442
1594798800000|2020-07-15 07:40:00|13590|13587.9|13583.3|13582|13590|13588.3|13582.3|13580.5|659
1594799100000|2020-07-15 07:45:00|13583.2|13581.9|13582.5|13581.2|13587|13584.9|13581.7|13580.4|526
1594799400000|2020-07-15 07:50:00|13582.4|13581.1|13585.5|13583.4|13586.5|13584.9|13580|13578.7|476
1594799700000|2020-07-15 07:55:00|13585.1|13583.8|13586.5|13584.4|13587.5|13585.9|13583.2|13581.1|460
1594800000000|2020-07-15 08:00:00|13586.4|13584.3|13582.1|13580.8|13586.4|13584.9|13581.3|13580|538
1594800300000|2020-07-15 08:05:00|13582.2|13580.9|13580.8|13578.7|13583.8|13582.1|13580.5|13578.7|403
1594800600000|2020-07-15 08:10:00|13580.5|13579.2|13582.3|13581|13583.6|13582|13580.4|13578.7|367
1594800900000|2020-07-15 08:15:00|13582.5|13581.2|13586|13584.7|13587.2|13585.9|13581.6|13580.2|371
1594801200000|2020-07-15 08:20:00|13585.9|13584.6|13584.9|13583.6|13586|13584.7|13580.3|13578.7|419
1594801500000|2020-07-15 08:25:00|13584.8|13583.5|13579.6|13578.3|13587.2|13585.8|13579.6|13578.3|470
1594801800000|2020-07-15 08:30:00|13579.7|13578.4|13581.4|13580.1|13581.7|13580.2|13578.1|13576.8|420
1594802100000|2020-07-15 08:35:00|13581.3|13580|13581.2|13579.9|13582.5|13581.2|13579.7|13578.4|375
1594802400000|2020-07-15 08:40:00|13581.1|13579.8|13583.3|13582|13584|13582.7|13579.3|13578|463
1594802700000|2020-07-15 08:45:00|13583.2|13581.9|13586.9|13585.6|13587.5|13585.9|13581.6|13580.3|392
1594803000000|2020-07-15 08:50:00|13586.6|13585.3|13585.7|13583.6|13587.9|13586.6|13584.3|13583|398
1594803300000|2020-07-15 08:55:00|13585.8|13583.7|13580.3|13579|13586.3|13584.8|13579.1|13577.8|414
1594803600000|2020-07-15 09:00:00|13580.4|13579.1|13584|13582.7|13584.4|13582.8|13580|13578.4|457
1594803900000|2020-07-15 09:05:00|13583.9|13582.6|13584.6|13582.5|13586.2|13584.6|13582.9|13581.5|370
1594804200000|2020-07-15 09:10:00|13584.5|13582.4|13584.2|13582.9|13585.9|13584.6|13582.9|13581.3|278
1594804500000|2020-07-15 09:15:00|13584.6|13582.5|13581.1|13579.8|13586.7|13585.3|13581.1|13579.5|291
1594804800000|2020-07-15 09:20:00|13581.2|13579.9|13583.1|13581.8|13584.5|13583.2|13581.2|13579.9|194
1594805100000|2020-07-15 09:25:00|13583|13581.7|13581.7|13580.4|13583.3|13581.8|13578.8|13577.5|371
1594805400000|2020-07-15 09:30:00|13581.6|13580.3|13584.8|13583.5|13585.2|13583.9|13580.1|13578.6|464
1594805700000|2020-07-15 09:35:00|13584.7|13583.4|13580.4|13579.1|13584.7|13583.4|13580.1|13578.4|373
1594806000000|2020-07-15 09:40:00|13580.3|13579|13584.9|13583.6|13585.4|13583.7|13579.9|13578.4|336
1594806300000|2020-07-15 09:45:00|13584.8|13583.5|13583.1|13581.8|13586.1|13584.8|13582.9|13581.2|236
1594806600000|2020-07-15 09:50:00|13583.5|13581.4|13584.6|13582.5|13587|13585.6|13582.9|13581.2|322
1594806900000|2020-07-15 09:55:00|13584.7|13582.6|13586.7|13585.4|13587.1|13585.6|13583.8|13582.5|310
1594807200000|2020-07-15 10:00:00|13586.6|13585.3|13583.7|13582.4|13587.7|13586.4|13583.5|13582.2|291
1594807500000|2020-07-15 10:05:00|13583.2|13581.9|13578.3|13577|13583.5|13582|13578.2|13576.9|296
1594807800000|2020-07-15 10:10:00|13578.4|13577.1|13572.1|13570.8|13579.1|13577.8|13571.1|13569.8|545
1594808100000|2020-07-15 10:15:00|13572.5|13570.4|13574.7|13573.4|13575.4|13574.1|13571.5|13569.8|323
1594808400000|2020-07-15 10:20:00|13574.8|13573.5|13576.2|13574.9|13576.8|13575.3|13571.6|13569.9|298
1594808700000|2020-07-15 10:25:00|13576.3|13575|13576.8|13575.5|13579.5|13578.2|13576.3|13575|337
1594809000000|2020-07-15 10:30:00|13576.4|13575.1|13578.7|13577.4|13579.4|13578.1|13575.6|13573.8|524
1594809300000|2020-07-15 10:35:00|13578.6|13577.3|13579.7|13578.4|13580.7|13579.4|13577.7|13576|432
1594809600000|2020-07-15 10:40:00|13579.6|13578.3|13578.5|13577.2|13580.7|13579|13576.8|13575.5|375
1594809900000|2020-07-15 10:45:00|13578.6|13577.3|13576.6|13575.3|13579.9|13578.4|13576|13574.7|409
1594810200000|2020-07-15 10:50:00|13576.7|13575.4|13574|13572.7|13577.6|13576.3|13573.7|13572.2|447
1594810500000|2020-07-15 10:55:00|13573.8|13572.5|13572.6|13571.3|13575.4|13573.7|13571.9|13570.2|512
1594810800000|2020-07-15 11:00:00|13572.8|13571.5|13567.3|13566|13573.7|13572.4|13565.5|13564|470
1594811100000|2020-07-15 11:05:00|13567.4|13566.1|13566.2|13564.9|13567.8|13566.1|13562.6|13561.2|381
1594811400000|2020-07-15 11:10:00|13566.1|13564.8|13568.2|13566.9|13569.6|13568.1|13564.3|13563|421
1594811700000|2020-07-15 11:15:00|13568.1|13566.8|13573.2|13571.9|13574.9|13573.6|13567.6|13566.3|428
1594812000000|2020-07-15 11:20:00|13573.3|13572|13576|13574.7|13576|13574.7|13570.4|13569.1|408
1594812300000|2020-07-15 11:25:00|13575.8|13574.5|13573|13571.7|13575.8|13574.5|13571|13569.7|518
1594812600000|2020-07-15 11:30:00|13573.1|13571.8|13574.6|13572.5|13575.1|13573.8|13571.2|13569.9|400
1594812900000|2020-07-15 11:35:00|13574.2|13572.9|13575.9|13574.6|13576.4|13574.8|13571.1|13569.5|463
1594813200000|2020-07-15 11:40:00|13576|13574.7|13572.7|13570.6|13577.3|13575.6|13572.1|13570.5|261
1594813500000|2020-07-15 11:45:00|13572.8|13570.7|13574.2|13572.9|13575.9|13574.6|13571.9|13570.1|369
1594813800000|2020-07-15 11:50:00|13574.5|13573.2|13570.8|13569.5|13574.5|13573.2|13570.2|13568.5|388
1594814100000|2020-07-15 11:55:00|13570.6|13569.3|13572.4|13571.1|13572.9|13571.4|13570.4|13569.1|319
1594814400000|2020-07-15 12:00:00|13572.6|13571.3|13565.4|13564.1|13572.6|13571.3|13565.2|13563.9|426
1594814700000|2020-07-15 12:05:00|13566.4|13565.1|13566.1|13564.8|13567.8|13566.4|13564.1|13562.5|336
1594815000000|2020-07-15 12:10:00|13565.6|13564.3|13568.4|13567.1|13568.4|13567.1|13562.9|13561.6|399
1594815300000|2020-07-15 12:15:00|13568.3|13567|13566.3|13565|13569.4|13568.1|13566.3|13564.9|331
1594815600000|2020-07-15 12:20:00|13565.9|13564.6|13567.8|13566.5|13569.1|13567.8|13565.7|13564.3|436
1594815900000|2020-07-15 12:25:00|13567.9|13566.6|13571.8|13569.7|13573.5|13572|13567.8|13566.5|402
1594816200000|2020-07-15 12:30:00|13571.7|13569.6|13569.3|13568|13571.9|13570.5|13567.5|13565.8|368
1594816500000|2020-07-15 12:35:00|13569.2|13567.9|13563.9|13562.6|13569.6|13568.3|13563.6|13562.3|367
1594816800000|2020-07-15 12:40:00|13563.8|13562.5|13567.8|13566.5|13568|13566.6|13563.8|13562.3|282
1594817100000|2020-07-15 12:45:00|13567.7|13566.4|13567.2|13565.9|13570.8|13569.2|13564|13562.7|429
1594817400000|2020-07-15 12:50:00|13567.1|13565.8|13565.9|13564.6|13567.2|13565.9|13562.9|13561.5|374
1594817700000|2020-07-15 12:55:00|13565.8|13564.5|13565.4|13564.1|13568.5|13566.9|13563.9|13562.6|333
1594818000000|2020-07-15 13:00:00|13565.5|13564.2|13571|13569.7|13571.1|13569.8|13564.8|13563.5|511
1594818300000|2020-07-15 13:05:00|13570.9|13569.6|13579.9|13578.6|13580|13578.7|13570.2|13568.9|613
1594818600000|2020-07-15 13:10:00|13579.8|13578.5|13574.3|13571.8|13581.7|13580.4|13573.2|13570.9|518
1594818900000|2020-07-15 13:15:00|13574.2|13571.9|13566|13563.9|13575|13572.4|13565.6|13563.7|640
1594819200000|2020-07-15 13:20:00|13566.1|13564|13563.7|13562.4|13567.9|13566.6|13562.6|13561.3|458
1594819500000|2020-07-15 13:25:00|13563.8|13562.5|13565|13563.7|13565.8|13564.5|13561.6|13560.3|415
1594819800000|2020-07-15 13:30:00|13564.8|13563.5|13563.5|13562.2|13566.1|13564.7|13561.6|13560|886
1594820100000|2020-07-15 13:35:00|13563.3|13562|13570.2|13568.9|13570.2|13568.9|13559.9|13558.3|931
1594820400000|2020-07-15 13:40:00|13570.3|13569|13568.3|13567|13570.6|13569.2|13566.3|13564.5|740
1594820700000|2020-07-15 13:45:00|13568.1|13566.8|13572.9|13570.8|13574.5|13572.8|13567.7|13566.2|818
1594821000000|2020-07-15 13:50:00|13573|13570.9|13577.9|13575.8|13582|13580.2|13572.2|13570.5|917
1594821300000|2020-07-15 13:55:00|13577.3|13576|13581.9|13574.1|13582.4|13578.5|13573.1|13571.5|944
1594821600000|2020-07-15 14:00:00|13582|13573.5|13586.1|13584|13588.4|13586.3|13562.3|13560.2|1411
1594821900000|2020-07-15 14:05:00|13586.2|13584.1|13573|13570.9|13586.2|13584.1|13572.9|13570.8|943
1594822200000|2020-07-15 14:10:00|13573.1|13571|13577.5|13575.4|13578.8|13576.7|13570.5|13568.4|1087
1594822500000|2020-07-15 14:15:00|13577.2|13575.1|13579.8|13577.7|13582.1|13580|13575.4|13573.5|1022
1594822800000|2020-07-15 14:20:00|13579.7|13577.6|13575.9|13573.8|13580.9|13578.9|13574.5|13572.4|805
1594823100000|2020-07-15 14:25:00|13575.8|13573.7|13570|13561.9|13575.9|13573.9|13563.1|13559.7|773
1594823400000|2020-07-15 14:30:00|13570.9|13562.5|13559.6|13557.5|13572.4|13562.5|13557.7|13555.6|927
1594823700000|2020-07-15 14:35:00|13559.7|13557.6|13551.5|13549.4|13560.9|13559.3|13549.1|13547.1|745
1594824000000|2020-07-15 14:40:00|13551.4|13549.3|13551.4|13549.3|13553.2|13551.4|13544.9|13542.8|824
1594824300000|2020-07-15 14:45:00|13550.8|13549.5|13552.5|13550.4|13556.2|13554.3|13550.7|13549|699
1594824600000|2020-07-15 14:50:00|13552.1|13550|13547.2|13545.9|13552.5|13550.4|13545.8|13544.1|716
1594824900000|2020-07-15 14:55:00|13547.1|13545.8|13537.8|13536.5|13548.8|13547.5|13534|13532.7|850
1594825200000|2020-07-15 15:00:00|13537.6|13536.3|13531.3|13530|13538.9|13537.6|13528.3|13527|789
1594825500000|2020-07-15 15:05:00|13531.4|13529.3|13537|13535.7|13540|13538.7|13529.7|13528.4|841
1594825800000|2020-07-15 15:10:00|13537.1|13535.8|13525.6|13524.3|13537.1|13535.8|13524.4|13523.1|763
1594826100000|2020-07-15 15:15:00|13525.5|13524.2|13528|13526.7|13531.4|13530.1|13525.5|13524.2|865
1594826400000|2020-07-15 15:20:00|13527.9|13526.6|13527.7|13526.4|13531.5|13530|13526.1|13524.5|856
1594826700000|2020-07-15 15:25:00|13527.9|13526.6|13522.1|13520.8|13528.2|13526.9|13521.2|13519.7|641
1594827000000|2020-07-15 15:30:00|13522.2|13520.9|13524.7|13523.4|13525.6|13524.3|13520.9|13519.4|572
1594827300000|2020-07-15 15:35:00|13523.8|13522.5|13527.6|13526.3|13527.7|13526.4|13520.7|13519.4|600
1594827600000|2020-07-15 15:40:00|13527|13525.7|13525|13523.7|13530.3|13528.4|13523.9|13522.6|802
1594827900000|2020-07-15 15:45:00|13524.9|13523.6|13526|13524.7|13529.3|13528|13524.7|13522.9|809
1594828200000|2020-07-15 15:50:00|13526.5|13524.4|13523|13521.7|13527.2|13525.7|13522.1|13520.5|736
1594828500000|2020-07-15 15:55:00|13522.9|13521.6|13523.8|13522.5|13525.1|13523.7|13520.9|13519.4|593
1594828800000|2020-07-15 16:00:00|13523.5|13522.2|13526.5|13524.4|13528.8|13527.5|13521.8|13520.5|728
1594829100000|2020-07-15 16:05:00|13526.6|13524.5|13524.2|13522.9|13526.6|13524.7|13522.3|13520.5|599
1594829400000|2020-07-15 16:10:00|13524.3|13523|13522.3|13521|13526.7|13525.4|13522.2|13520.5|621
1594829700000|2020-07-15 16:15:00|13522.1|13520.8|13519.8|13518.5|13523|13521.2|13519.6|13518.3|437
1594830000000|2020-07-15 16:20:00|13519.9|13518.6|13518.6|13517.3|13520.5|13519|13517.7|13516.4|489
1594830300000|2020-07-15 16:25:00|13518.7|13517.4|13519.4|13518.1|13520.4|13519.1|13518.3|13516.7|411
1594830600000|2020-07-15 16:30:00|13519.3|13518|13517.5|13516.2|13520|13518.7|13517.4|13515.9|472
1594830900000|2020-07-15 16:35:00|13517.4|13516.1|13513.8|13512.5|13518.5|13516.8|13510.9|13509.6|581
1594831200000|2020-07-15 16:40:00|13513.7|13512.4|13515.9|13513.8|13516.6|13515.1|13513.7|13512.2|457
1594831500000|2020-07-15 16:45:00|13515.5|13514.2|13509.9|13508.6|13516.1|13514.4|13509.1|13507.6|463
1594831800000|2020-07-15 16:50:00|13510|13508.7|13507.4|13506.1|13511.4|13509.7|13507|13505.6|408
1594832100000|2020-07-15 16:55:00|13507.3|13506|13509|13507.7|13512.1|13510.8|13505.6|13504.2|470
1594832400000|2020-07-15 17:00:00|13508.9|13507.6|13509.3|13508|13514.7|13513|13506.4|13505.1|428
1594832700000|2020-07-15 17:05:00|13509.2|13507.9|13510.3|13509|13511.8|13510.5|13508.6|13507.3|414
1594833000000|2020-07-15 17:10:00|13510.4|13509.1|13513|13511.7|13514.3|13512.7|13509.6|13508.3|551
1594833300000|2020-07-15 17:15:00|13513.1|13511.8|13515.4|13514.1|13516.6|13515.3|13511.4|13509.8|421
1594833600000|2020-07-15 17:20:00|13515.2|13513.9|13515.4|13514.1|13515.7|13514.4|13513.2|13511.9|355
1594833900000|2020-07-15 17:25:00|13515.5|13514.2|13516.5|13514.4|13517.3|13515.9|13514.8|13513.5|477
1594834200000|2020-07-15 17:30:00|13515.8|13514.5|13511.9|13510.6|13515.8|13514.5|13511.3|13510|448
1594834500000|2020-07-15 17:35:00|13512.4|13511.1|13514.1|13512.8|13515.8|13514.4|13511.4|13510.1|332
1594834800000|2020-07-15 17:40:00|13514|13512.7|13515.5|13514.2|13515.8|13514.2|13512.2|13510.5|377
1594835100000|2020-07-15 17:45:00|13515.4|13514.1|13519.6|13518.3|13519.9|13518.6|13514.4|13512.8|412
1594835400000|2020-07-15 17:50:00|13519.7|13518.4|13520.7|13519.4|13522.5|13521|13518.1|13516.8|324
1594835700000|2020-07-15 17:55:00|13520.6|13519.3|13520.8|13518.7|13521.1|13519.8|13519|13517.4|219
1594836000000|2020-07-15 18:00:00|13520.9|13518.8|13515.7|13514.4|13521.7|13520|13514.2|13512.9|479
1594836300000|2020-07-15 18:05:00|13515.8|13514.5|13514.6|13513.3|13516.7|13515.4|13514.2|13512.9|359
1594836600000|2020-07-15 18:10:00|13514.2|13512.9|13512.8|13511.5|13514.4|13513.1|13511.9|13510.3|366
1594836900000|2020-07-15 18:15:00|13512.9|13511.6|13509.2|13507.9|13514.6|13513.3|13508.4|13507|370
1594837200000|2020-07-15 18:20:00|13509.3|13508|13510.3|13509|13512.5|13511.2|13508.9|13507.4|418
1594837500000|2020-07-15 18:25:00|13510.4|13509.1|13509.2|13507.9|13513.6|13512.3|13508.8|13507.5|417
1594837800000|2020-07-15 18:30:00|13509.1|13507.8|13506.6|13505.3|13509.1|13507.8|13505.8|13504.5|296
1594838100000|2020-07-15 18:35:00|13506.7|13505.4|13508.5|13507.2|13509.8|13508.4|13506.7|13505.4|375
1594838400000|2020-07-15 18:40:00|13508.4|13507.1|13507.5|13506.2|13508.5|13507.2|13506.6|13504.9|296
1594838700000|2020-07-15 18:45:00|13507.2|13505.9|13507.6|13506.3|13508.8|13507.3|13506.5|13505.2|212
1594839000000|2020-07-15 18:50:00|13507.8|13506.5|13515|13513.7|13515|13513.7|13507.7|13506.2|278
1594839300000|2020-07-15 18:55:00|13514.9|13513.6|13508.2|13506.9|13515|13513.7|13508.1|13506.7|414
1594839600000|2020-07-15 19:00:00|13508.3|13507|13507.1|13505.8|13509.6|13507.8|13506.1|13504.7|454
1594839900000|2020-07-15 19:05:00|13507|13505.7|13510.3|13509|13511.7|13510.3|13506.8|13505.5|528
1594840200000|2020-07-15 19:10:00|13510.4|13509.1|13515.7|13514.4|13516.4|13514.9|13510.4|13509.1|470
1594840500000|2020-07-15 19:15:00|13515.9|13514.6|13513.3|13511.2|13517|13515.7|13512.8|13511.1|444
1594840800000|2020-07-15 19:20:00|13513.4|13511.3|13512.8|13511.5|13514.2|13512.5|13509|13507.7|454
1594841100000|2020-07-15 19:25:00|13512.2|13510.9|13512.8|13510.7|13515.1|13513.7|13512|13510.3|525
1594841400000|2020-07-15 19:30:00|13512.7|13510.6|13509.7|13507.6|13513.7|13512.1|13509.2|13507.6|399
1594841700000|2020-07-15 19:35:00|13509.8|13507.7|13511.3|13510|13511.7|13510.2|13508.4|13506.9|447
1594842000000|2020-07-15 19:40:00|13511.4|13510.1|13513.2|13511.9|13514|13512.7|13511.1|13509.7|422
1594842300000|2020-07-15 19:45:00|13513.3|13512|13509|13507.7|13513.9|13512.2|13508.9|13507.6|318
1594842600000|2020-07-15 19:50:00|13509.1|13507.8|13513.2|13511.9|13514.1|13512.6|13508.9|13507.6|454
1594842900000|2020-07-15 19:55:00|13513.3|13512|13514.7|13512.6|13515|13513.1|13511.2|13509.9|412
1594843200000|2020-07-15 20:00:00|13514.6|13512.5|13513.1|13511|13514.6|13512.7|13512.7|13511|308
1594843500000|2020-07-15 20:05:00|13513|13510.9|13512.5|13511.2|13514|13512.6|13511.8|13510|259
1594843800000|2020-07-15 20:10:00|13512.4|13511.1|13510.9|13509.6|13512.5|13511.1|13509.9|13508.3|300
1594844100000|2020-07-15 20:15:00|13511|13509.7|13508.2|13506.9|13511.5|13509.9|13508|13506.7|193
1594844400000|2020-07-15 20:20:00|13508.3|13507|13508.5|13507.2|13509.1|13507.8|13507.9|13506.3|150
1594844700000|2020-07-15 20:25:00|13508.6|13507.3|13511.2|13509.9|13511.7|13510.1|13508.6|13507|172
1594845000000|2020-07-15 20:30:00|13511.1|13509.8|13509.1|13507.8|13511.8|13510.1|13508.9|13507.1|192
1594845300000|2020-07-15 20:35:00|13509|13507.7|13508.6|13507.3|13509.6|13508.1|13508.4|13506.8|106
1594845600000|2020-07-15 20:40:00|13508.5|13507.2|13509.4|13507.3|13511.1|13509.4|13507.9|13506|152
1594845900000|2020-07-15 20:45:00|13509.5|13507.4|13511.2|13509.1|13511.7|13509.6|13509|13506.9|238
1594846200000|2020-07-15 20:50:00|13511.3|13509.2|13510.5|13508.4|13512.8|13510.7|13510.5|13508.4|315
1594846500000|2020-07-15 20:55:00|13510.7|13508.6|13509.9|13507.8|13511.3|13509.2|13508.4|13506.2|372
1594846800000|2020-07-15 21:00:00|13511.1|13507.2|13514.7|13506.9|13514.7|13508.1|13509.7|13506.5|53
1594847100000|2020-07-15 21:05:00|13515.8|13506.7|13513.2|13507|13515.8|13508.2|13512.4|13504.9|209
1594847400000|2020-07-15 21:10:00|13513.5|13506.8|13511.5|13506.5|13513.7|13507.9|13511.3|13505.9|272
1594847700000|2020-07-15 21:15:00|13511.9|13506.8|13513.4|13506.8|13514.1|13507.7|13511.3|13505.9|232
1594848000000|2020-07-15 21:20:00|13513.6|13506.7|13512.5|13506.9|13514.1|13507.6|13511.7|13506.1|219
1594848300000|2020-07-15 21:25:00|13512.3|13507.2|13512.7|13506.3|13513.9|13508.6|13512.1|13505.5|293
1594848600000|2020-07-15 21:30:00|13512.5|13507.1|13513.2|13508.3|13513.6|13509.2|13511|13506.3|309
1594848900000|2020-07-15 21:35:00|13513.3|13508.7|13513|13507.8|13514|13509.2|13512.6|13507.3|146
1594849200000|2020-07-15 21:40:00|13513.1|13508.2|13513.4|13508.2|13514|13508.5|13512.4|13507.6|159
1594849500000|2020-07-15 21:45:00|13513.3|13508.1|13513.2|13508.1|13513.5|13508.5|13512.7|13507.6|159
1594849800000|2020-07-15 21:50:00|13513.1|13508.2|13513|13507.8|13514.2|13508.6|13512.6|13507.5|156
1594850100000|2020-07-15 21:55:00|13512.9|13507.9|13513.3|13507.7|13514.1|13508.6|13512.2|13507.5|185
1594850400000|2020-07-15 22:00:00|13511.6|13508.1|13509.6|13507.5|13513.1|13509.7|13509.3|13507.2|618
1594850700000|2020-07-15 22:05:00|13509.7|13507.6|13508.7|13506.2|13510|13507.7|13508.4|13505.6|812
1594851000000|2020-07-15 22:10:00|13508.6|13505.9|13507.9|13505.8|13509.1|13506.7|13506.9|13504.7|388
1594851300000|2020-07-15 22:15:00|13508|13505.9|13506.4|13504.3|13508.7|13506.4|13505.8|13503.7|261
1594851600000|2020-07-15 22:20:00|13506.3|13504.2|13508|13505.9|13509.2|13507.1|13506.2|13504.1|222
1594851900000|2020-07-15 22:25:00|13507.9|13505.8|13509.1|13507|13509.3|13507.2|13507.8|13505.7|156
1594852200000|2020-07-15 22:30:00|13509.3|13507.2|13508.6|13506.5|13509.7|13507.6|13508.3|13506.2|143
1594852500000|2020-07-15 22:35:00|13509|13506.9|13508|13505.9|13509|13506.9|13507.8|13505.7|118
1594852800000|2020-07-15 22:40:00|13507.9|13505.8|13510.7|13508.6|13510.8|13508.7|13507.8|13505.7|133
1594853100000|2020-07-15 22:45:00|13510.6|13508.5|13508.9|13506.8|13511.2|13509.1|13508.5|13506.4|180
1594853400000|2020-07-15 22:50:00|13509|13506.9|13508.9|13506.8|13509|13506.9|13508.4|13506.3|130
1594853700000|2020-07-15 22:55:00|13508.8|13506.7|13509.8|13507.7|13510.6|13508.3|13508.8|13506.7|119
1594854000000|2020-07-15 23:00:00|13509.9|13507.8|13508.2|13506.1|13510.7|13508.6|13508.1|13506|292
1594854300000|2020-07-15 23:05:00|13508.3|13506.2|13508.6|13506.5|13509.5|13507.4|13507.6|13505.5|264
1594854600000|2020-07-15 23:10:00|13508.8|13506.7|13508|13505.9|13509|13506.9|13507.6|13505.6|161
1594854900000|2020-07-15 23:15:00|13508.3|13506.2|13509.8|13507.7|13510|13507.9|13508.3|13506.2|93
1594855200000|2020-07-15 23:20:00|13509.9|13507.8|13508.8|13506.7|13510.7|13508.6|13508.4|13506.3|201
1594855500000|2020-07-15 23:25:00|13508.9|13506.8|13507.8|13505.7|13509|13506.9|13506.9|13504.8|150
1594855800000|2020-07-15 23:30:00|13507.7|13505.6|13508.7|13506.6|13509.4|13507.3|13505.6|13503.8|194
1594856100000|2020-07-15 23:35:00|13508.8|13506.7|13507.6|13505.5|13509.2|13507.1|13507|13505.4|172
1594856400000|2020-07-15 23:40:00|13507.9|13505.8|13506.9|13504.8|13508|13505.9|13506.2|13504.3|109
1594856700000|2020-07-15 23:45:00|13506.8|13504.7|13507.2|13505.1|13507.6|13505.5|13506.7|13504.6|72
1594857000000|2020-07-15 23:50:00|13507.1|13505|13507.7|13505.6|13508.3|13506.2|13507|13504.9|119
1594857300000|2020-07-15 23:55:00|13507.6|13505.5|13508.7|13506.6|13508.9|13506.8|13507.2|13505.1|203
1594857600000|2020-07-16 00:00:00|13509|13506.9|13510.9|13508.8|13517|13514.9|13508.7|13506.4|630
1594857900000|2020-07-16 00:05:00|13510.8|13508.7|13506.3|13504.2|13510.8|13508.7|13504.9|13503|338
1594858200000|2020-07-16 00:10:00|13506.4|13504.3|13506.9|13505.6|13508.5|13506.7|13506.4|13504.3|241
1594858500000|2020-07-16 00:15:00|13507|13505.7|13508.1|13506|13510.5|13508.4|13505.6|13503.9|283
1594858800000|2020-07-16 00:20:00|13508|13505.9|13506.9|13504.8|13508.4|13506.6|13505.4|13503.7|229
1594859100000|2020-07-16 00:25:00|13507|13504.9|13505|13502.9|13507.8|13505.7|13503.3|13502|252
1594859400000|2020-07-16 00:30:00|13504.3|13503|13506.6|13504.5|13507.8|13506.1|13503.8|13502.1|371
1594859700000|2020-07-16 00:35:00|13506.2|13504.9|13506.9|13504.8|13508.1|13506.8|13505.1|13503.6|298
1594860000000|2020-07-16 00:40:00|13506.8|13504.7|13504.9|13503.6|13506.8|13504.7|13504.2|13502.8|200
1594860300000|2020-07-16 00:45:00|13504.8|13503.5|13507.1|13505|13507.5|13505.5|13504.5|13503.1|190
1594860600000|2020-07-16 00:50:00|13507|13504.9|13506.5|13504.4|13507.6|13505.9|13505.2|13503.3|325
1594860900000|2020-07-16 00:55:00|13506.7|13504.6|13506.4|13504.3|13507.7|13506|13505.1|13503.7|375
1594861200000|2020-07-16 01:00:00|13506.6|13504.5|13508.4|13506.3|13512.5|13510.4|13505.9|13504|472
1594861500000|2020-07-16 01:05:00|13508.5|13506.4|13510.5|13508.4|13511.2|13509.6|13507.9|13506.2|324
1594861800000|2020-07-16 01:10:00|13510.6|13508.5|13505|13502.9|13510.6|13508.5|13504.2|13502.5|305
1594862100000|2020-07-16 01:15:00|13504.5|13503.2|13506.4|13504.3|13507.4|13505.4|13503.5|13502.2|405
1594862400000|2020-07-16 01:20:00|13506.3|13504.2|13505|13502.9|13506.8|13504.7|13503.8|13502.1|353
1594862700000|2020-07-16 01:25:00|13504.3|13503|13505.1|13503|13505.8|13504.1|13503.8|13501.8|293
1594863000000|2020-07-16 01:30:00|13505.5|13503.4|13510|13507.9|13512.2|13510.3|13503.1|13501|692
1594863300000|2020-07-16 01:35:00|13510.2|13508.1|13509.5|13507.4|13511.2|13509.4|13508.9|13507|494
1594863600000|2020-07-16 01:40:00|13509.8|13507.7|13506.1|13504|13509.9|13507.8|13505.2|13503.2|372
1594863900000|2020-07-16 01:45:00|13506|13503.9|13504.7|13502.6|13506.2|13504.1|13503.1|13501.4|289
1594864200000|2020-07-16 01:50:00|13504.6|13502.5|13506.5|13504.4|13507.8|13506.1|13504.6|13502.5|280
1594864500000|2020-07-16 01:55:00|13506.6|13504.5|13505.6|13503.5|13507.1|13505.2|13505|13502.9|232
1594864800000|2020-07-16 02:00:00|13505.4|13503.3|13507.9|13505.8|13510.7|13508.6|13502.8|13500.7|605
1594865100000|2020-07-16 02:05:00|13507.8|13505.7|13507.7|13505.6|13510.1|13508|13505.8|13503.7|381
1594865400000|2020-07-16 02:10:00|13507.8|13505.7|13510.4|13508.3|13510.8|13508.7|13507.6|13505.5|293
1594865700000|2020-07-16 02:15:00|13510.3|13508.2|13511|13508.9|13512.2|13510.5|13508.9|13507.1|280
1594866000000|2020-07-16 02:20:00|13511.3|13509.2|13512.2|13510.1|13513.4|13511.3|13510.2|13508.3|335
1594866300000|2020-07-16 02:25:00|13512.3|13510.2|13514|13511.9|13515.3|13513.2|13511.9|13510.1|545
1594866600000|2020-07-16 02:30:00|13513.9|13511.8|13515.6|13513.5|13516.9|13515.6|13513.3|13511.2|444
1594866900000|2020-07-16 02:35:00|13515.7|13513.6|13513.5|13511.4|13516|13514|13512.3|13510.2|380
1594867200000|2020-07-16 02:40:00|13513.4|13511.3|13513|13511.7|13515.8|13514|13513|13511.2|303
1594867500000|2020-07-16 02:45:00|13513.4|13512.1|13514.6|13512.5|13514.9|13513.6|13511.6|13509.9|280
1594867800000|2020-07-16 02:50:00|13514.7|13512.6|13513.6|13511.5|13515.1|13513.6|13512.5|13510.4|275
1594868100000|2020-07-16 02:55:00|13513.7|13511.6|13511.9|13509.8|13513.7|13511.6|13510.5|13508.4|221
1594868400000|2020-07-16 03:00:00|13511.8|13509.7|13511.7|13509.6|13513.2|13511.3|13510.6|13508.9|280
1594868700000|2020-07-16 03:05:00|13511.6|13509.5|13510.2|13508.9|13512.4|13510.5|13509.1|13507|275
1594869000000|2020-07-16 03:10:00|13510.8|13508.7|13512.4|13510.3|13513.4|13511.7|13510.7|13508.6|215
1594869300000|2020-07-16 03:15:00|13512.2|13510.9|13513.1|13511|13513.5|13512.1|13511.7|13509.8|292
1594869600000|2020-07-16 03:20:00|13513|13510.9|13512.3|13510.2|13514|13512.7|13511.9|13510.1|193
1594869900000|2020-07-16 03:25:00|13512.2|13510.1|13507.6|13505.5|13512.2|13510.1|13507.1|13505.3|236
1594870200000|2020-07-16 03:30:00|13508.1|13506.8|13509.3|13507.2|13509.6|13507.9|13508|13506|243
1594870500000|2020-07-16 03:35:00|13509.2|13507.1|13507.7|13505.6|13509.5|13507.9|13507.1|13505.3|236
1594870800000|2020-07-16 03:40:00|13507.6|13505.5|13507.7|13505.6|13508.8|13507|13506.8|13504.7|249
1594871100000|2020-07-16 03:45:00|13507.8|13505.7|13508|13506.7|13508.3|13506.7|13506.9|13505.1|156
1594871400000|2020-07-16 03:50:00|13508.4|13506.3|13507.5|13505.4|13508.8|13506.7|13506.2|13504.6|187
1594871700000|2020-07-16 03:55:00|13507.6|13505.5|13506.7|13504.6|13508.7|13506.6|13506.6|13504.5|185
1594872000000|2020-07-16 04:00:00|13506.8|13504.7|13506.2|13504.9|13507.7|13505.9|13506.1|13504.2|153
1594872300000|2020-07-16 04:05:00|13506.4|13505.1|13508.3|13506.2|13508.5|13506.8|13506.4|13504.6|225
1594872600000|2020-07-16 04:10:00|13508.4|13506.3|13507.6|13505.5|13508.4|13506.3|13506.3|13504.5|166
1594872900000|2020-07-16 04:15:00|13507.7|13505.6|13507.3|13505.2|13507.8|13505.8|13506.5|13504.6|169
1594873200000|2020-07-16 04:20:00|13507.2|13505.1|13506.7|13504.6|13507.3|13505.4|13506|13504.3|142
1594873500000|2020-07-16 04:25:00|13506.3|13505|13506.2|13504.1|13506.9|13505.2|13505.2|13503.4|174
1594873800000|2020-07-16 04:30:00|13506.5|13504.4|13506.1|13504.8|13507.8|13505.9|13506.1|13504.3|250
1594874100000|2020-07-16 04:35:00|13506.2|13504.9|13506|13503.9|13507|13505.3|13505.5|13503.8|124
1594874400000|2020-07-16 04:40:00|13505.9|13503.8|13505.3|13503.2|13507.4|13505.7|13504.2|13502.8|183
1594874700000|2020-07-16 04:45:00|13505.4|13503.3|13503.7|13502.4|13505.8|13504|13502.9|13501.6|186
1594875000000|2020-07-16 04:50:00|13503.6|13502.3|13504.5|13503.2|13505.1|13503.5|13503.2|13501.7|133
1594875300000|2020-07-16 04:55:00|13504.9|13502.8|13504.1|13502|13505.9|13503.9|13503.6|13501.9|184
1594875600000|2020-07-16 05:00:00|13504.2|13502.1|13505.8|13503.7|13506.5|13504.4|13503.5|13501.8|221
1594875900000|2020-07-16 05:05:00|13505.9|13503.8|13504.7|13503.4|13506.7|13504.8|13504.4|13502.9|207
1594876200000|2020-07-16 05:10:00|13504.6|13503.3|13505.4|13504.1|13505.9|13504.2|13504.5|13503|166
1594876500000|2020-07-16 05:15:00|13505.8|13503.7|13507.6|13505.5|13507.8|13506.1|13504.5|13502.8|158
1594876800000|2020-07-16 05:20:00|13507.7|13505.6|13511.3|13509.2|13512|13509.9|13506.7|13504.6|244
1594877100000|2020-07-16 05:25:00|13510.9|13509.6|13509.4|13507.3|13511|13509.7|13508.8|13507.2|162
1594877400000|2020-07-16 05:30:00|13509.3|13507.2|13511.7|13510.4|13513.1|13511|13509.3|13507.2|263
1594877700000|2020-07-16 05:35:00|13511.8|13510.5|13509.5|13507.4|13513|13511.1|13508.8|13507.1|312
1594878000000|2020-07-16 05:40:00|13509.6|13507.5|13507|13505.7|13509.6|13507.7|13505.9|13504.2|288
1594878300000|2020-07-16 05:45:00|13506.9|13505.6|13507.9|13505.8|13509.9|13508.2|13506.2|13504.5|279
1594878600000|2020-07-16 05:50:00|13508|13505.9|13510.3|13508.2|13510.3|13508.7|13506.9|13505.4|227
1594878900000|2020-07-16 05:55:00|13510.2|13508.1|13505.8|13503.7|13511.2|13509.6|13505.8|13503.7|205
1594879200000|2020-07-16 06:00:00|13506.1|13504|13505.8|13503.7|13508.9|13506.8|13505.4|13503.6|300
1594879500000|2020-07-16 06:05:00|13505.7|13504.4|13506.5|13504.4|13508.6|13506.5|13504.5|13502.7|309
1594879800000|2020-07-16 06:10:00|13506.6|13504.5|13510.3|13508.2|13511|13509.5|13506.2|13504.1|321
1594880100000|2020-07-16 06:15:00|13510.4|13508.3|13513.8|13511.7|13514.1|13512.3|13509|13507.2|277
1594880400000|2020-07-16 06:20:00|13513.7|13511.6|13510.8|13509.5|13513.8|13511.7|13509.3|13507.6|319
1594880700000|2020-07-16 06:25:00|13511.1|13509|13512.7|13511.4|13514.4|13512.7|13509.8|13508.1|234
1594881000000|2020-07-16 06:30:00|13513.2|13511.9|13513.1|13511|13513.7|13512.3|13509.9|13508.4|246
1594881300000|2020-07-16 06:35:00|13513|13510.9|13514|13512.7|13514.9|13513.3|13511.6|13510|345
1594881600000|2020-07-16 06:40:00|13514.1|13512.8|13516.5|13515.2|13516.6|13515.3|13513.9|13512.2|284
1594881900000|2020-07-16 06:45:00|13516.6|13515.3|13510.1|13508.8|13516.6|13515.3|13508.4|13507.1|288
1594882200000|2020-07-16 06:50:00|13510|13508.7|13507.9|13506.6|13510|13508.7|13507|13505.2|276
1594882500000|2020-07-16 06:55:00|13508|13506.7|13513.7|13512.4|13514.5|13513.2|13507.1|13505.8|401
1594882800000|2020-07-16 07:00:00|13513.6|13512.3|13511.8|13510.5|13516.6|13515.2|13510.2|13508.5|700
1594883100000|2020-07-16 07:05:00|13511.9|13510.6|13510.9|13509.6|13513.8|13512.3|13509.9|13508.2|554
1594883400000|2020-07-16 07:10:00|13511|13509.7|13512.9|13511.6|13514.6|13513.2|13510.2|13508.7|475
1594883700000|2020-07-16 07:15:00|13513|13511.7|13515.5|13514.2|13515.6|13514.3|13510.6|13509.3|483
1594884000000|2020-07-16 07:20:00|13516.1|13514.8|13514.4|13513.1|13517.7|13516.4|13514.1|13512.4|453
1594884300000|2020-07-16 07:25:00|13514.3|13513|13515.2|13513.9|13515.5|13514.1|13511.7|13509.9|395
1594884600000|2020-07-16 07:30:00|13515.1|13513.8|13516.2|13514.9|13518.1|13516.8|13515.1|13513.8|360
1594884900000|2020-07-16 07:35:00|13516.3|13515|13512.5|13511.2|13517.8|13516.1|13510.9|13509.6|360
1594885200000|2020-07-16 07:40:00|13512.6|13511.3|13509.8|13508.5|13513.6|13512|13509.7|13508|459
1594885500000|2020-07-16 07:45:00|13510.3|13509|13511.9|13510.6|13513.9|13512.2|13510.3|13509|351
1594885800000|2020-07-16 07:50:00|13511.8|13510.5|13510.4|13509.1|13513.6|13511.9|13509.4|13508|355
1594886100000|2020-07-16 07:55:00|13510.5|13509.2|13514|13512.7|13514.6|13512.9|13509.7|13508.4|511
1594886400000|2020-07-16 08:00:00|13514.5|13512.4|13512.7|13511.4|13516.2|13514.9|13511.3|13510|426
1594886700000|2020-07-16 08:05:00|13512.6|13511.3|13515.1|13513.8|13515.1|13513.8|13510.8|13509.3|366
1594887000000|2020-07-16 08:10:00|13515.2|13513.9|13514.3|13513|13515.4|13514.1|13511.3|13509.9|381
1594887300000|2020-07-16 08:15:00|13514.5|13513.2|13517.2|13515.9|13518|13516.6|13513.5|13511.7|381
1594887600000|2020-07-16 08:20:00|13517.1|13515.8|13517.2|13515.9|13518.4|13516.9|13515.8|13514.1|376
1594887900000|2020-07-16 08:25:00|13517.1|13515.8|13519.5|13518.2|13519.8|13518.4|13516.2|13514.9|354
1594888200000|2020-07-16 08:30:00|13519.7|13518.4|13520.1|13518.8|13520.3|13519|13518.8|13517.3|297
1594888500000|2020-07-16 08:35:00|13520|13518.7|13524.5|13523.2|13526.6|13525.3|13520|13518.7|398
1594888800000|2020-07-16 08:40:00|13524.4|13523.1|13526.7|13525.4|13527.5|13526.2|13524.4|13523.1|454
1594889100000|2020-07-16 08:45:00|13526.9|13525.6|13526.5|13525.2|13528.5|13527.2|13525.5|13523.8|364
1594889400000|2020-07-16 08:50:00|13526.6|13525.3|13527.3|13526|13528.1|13526.8|13525.6|13524.3|338
1594889700000|2020-07-16 08:55:00|13527.2|13525.9|13527.1|13525.8|13527.3|13526|13524.5|13522.8|372
1594890000000|2020-07-16 09:00:00|13527.3|13526|13527.1|13525.8|13530.7|13529.4|13527.1|13525.4|335
1594890300000|2020-07-16 09:05:00|13527|13525.7|13529.5|13528.2|13530.4|13528.9|13526.1|13524.8|384
1594890600000|2020-07-16 09:10:00|13529.6|13528.3|13529.1|13527.8|13530.6|13529.3|13527|13525.4|464
1594890900000|2020-07-16 09:15:00|13529|13527.7|13525.6|13523.5|13529.1|13527.8|13524.4|13522.8|280
1594891200000|2020-07-16 09:20:00|13525.7|13523.6|13528.3|13527|13529.7|13528.2|13524.4|13522.7|410
1594891500000|2020-07-16 09:25:00|13528.6|13526.5|13530.9|13529.6|13531.5|13529.8|13527|13524.9|362
1594891800000|2020-07-16 09:30:00|13531|13529.7|13530.7|13529.4|13532.2|13530.5|13529.9|13528.2|403
1594892100000|2020-07-16 09:35:00|13530.9|13528.8|13531.6|13529.5|13531.7|13530.1|13529.5|13527.5|319
1594892400000|2020-07-16 09:40:00|13530.8|13529|13534.5|13533.2|13534.9|13533.3|13530.1|13528.5|317
1594892700000|2020-07-16 09:45:00|13534.6|13533.3|13530.6|13528.5|13537.1|13535.4|13530.1|13528.4|490
1594893000000|2020-07-16 09:50:00|13530.1|13528.8|13535.9|13533.8|13537.2|13535.7|13530.1|13528.8|438
1594893300000|2020-07-16 09:55:00|13535.7|13533.6|13534.3|13533|13537.7|13535.9|13531.9|13530|451
1594893600000|2020-07-16 10:00:00|13534.5|13533.2|13533.6|13531.5|13536.1|13534.3|13532|13530.4|358
1594893900000|2020-07-16 10:05:00|13533.2|13531.9|13532.1|13530|13535.6|13534|13531.6|13530|376
1594894200000|2020-07-16 10:10:00|13532.2|13530.1|13532.1|13530|13533|13531.3|13528.8|13527|403
1594894500000|2020-07-16 10:15:00|13532|13529.9|13529.5|13528.2|13532.5|13530.8|13528.8|13527.2|319
1594894800000|2020-07-16 10:20:00|13529.1|13527.8|13530.5|13529.2|13532.2|13530.3|13528.8|13527.2|364
1594895100000|2020-07-16 10:25:00|13530.6|13529.3|13535.6|13533.5|13535.9|13533.8|13528.7|13527|315
1594895400000|2020-07-16 10:30:00|13535.8|13533.7|13535.1|13533.8|13537.6|13535.7|13533.9|13532.1|436
1594895700000|2020-07-16 10:35:00|13535.2|13533.9|13534.5|13533.2|13537.6|13536|13534.1|13532.4|452
1594896000000|2020-07-16 10:40:00|13534.4|13533.1|13532.8|13531.5|13536|13534.5|13532.5|13531|299
1594896300000|2020-07-16 10:45:00|13532.7|13531.4|13532.1|13530.8|13533.5|13531.7|13531.2|13529.5|329
1594896600000|2020-07-16 10:50:00|13532.2|13530.9|13533.6|13531.5|13534.2|13532.5|13531.2|13529.4|383
1594896900000|2020-07-16 10:55:00|13533.3|13532|13529.7|13528.4|13534.3|13532.5|13529.6|13528.1|291
1594897200000|2020-07-16 11:00:00|13529.4|13528.1|13529.6|13528.3|13530.4|13529|13527.9|13526.1|295
1594897500000|2020-07-16 11:05:00|13530.6|13529.3|13529.1|13527.8|13532.7|13531|13527.8|13526.2|344
1594897800000|2020-07-16 11:10:00|13528.5|13527.2|13529.2|13527.9|13530.7|13529.3|13528|13526.3|275
1594898100000|2020-07-16 11:15:00|13529.3|13528|13531.7|13529.6|13532|13530|13526.6|13525|461
1594898400000|2020-07-16 11:20:00|13531.8|13529.7|13532.3|13531|13536|13534.4|13530.7|13528.6|317
1594898700000|2020-07-16 11:25:00|13532.4|13531.1|13531.6|13530.3|13534.5|13532.8|13530.6|13528.9|340
1594899000000|2020-07-16 11:30:00|13531.5|13530.2|13533.4|13531.3|13535.3|13533.6|13531.1|13529.6|372
1594899300000|2020-07-16 11:35:00|13533.2|13531.1|13531.2|13529.9|13533.6|13531.8|13531.2|13529.8|272
1594899600000|2020-07-16 11:40:00|13531.3|13530|13539|13536.9|13539|13536.9|13529.6|13527.6|330
1594899900000|2020-07-16 11:45:00|13539.2|13537.1|13531.7|13529.6|13539.2|13537.1|13529.6|13527.6|497
1594900200000|2020-07-16 11:50:00|13532.6|13530.5|13534.1|13532|13534.2|13532.1|13529.8|13528|473
1594900500000|2020-07-16 11:55:00|13534|13531.9|13537.6|13535.5|13538.4|13536.9|13533.7|13531.6|544
1594900800000|2020-07-16 12:00:00|13537.7|13535.6|13542.2|13540.1|13542.4|13540.6|13537.4|13535.3|522
1594901100000|2020-07-16 12:05:00|13542.7|13540.6|13538.5|13536.4|13542.7|13540.6|13537.6|13536|340
1594901400000|2020-07-16 12:10:00|13538.6|13536.5|13539.3|13537.2|13540.5|13538.9|13537.6|13535.5|331
1594901700000|2020-07-16 12:15:00|13538.8|13537.5|13540.3|13538.2|13541|13539.5|13537.5|13535.5|387
1594902000000|2020-07-16 12:20:00|13540|13537.9|13542.3|13540.2|13546.5|13544.4|13539.2|13537.3|513
1594902300000|2020-07-16 12:25:00|13542.2|13540.1|13543.7|13537.7|13546.6|13545|13540.2|13535.9|447
1594902600000|2020-07-16 12:30:00|13543.5|13538|13537.6|13535.5|13544|13540.7|13535.1|13533|676
1594902900000|2020-07-16 12:35:00|13537.4|13535.3|13545.8|13544.5|13546.6|13544.8|13536.5|13534.4|755
1594903200000|2020-07-16 12:40:00|13545.7|13544.4|13541.4|13539.3|13546.5|13544.8|13540.8|13539.1|639
1594903500000|2020-07-16 12:45:00|13541.5|13539.4|13539.1|13537|13542.1|13540.5|13536|13534.4|503
1594903800000|2020-07-16 12:50:00|13539.2|13537.1|13538.5|13536.4|13540.9|13539.2|13537.8|13536|431
1594904100000|2020-07-16 12:55:00|13538.7|13536.6|13540.1|13538|13541.8|13540.2|13537.7|13536.1|358
1594904400000|2020-07-16 13:00:00|13540.3|13538.2|13537.4|13535.3|13544.8|13543.1|13536.1|13534.1|607
1594904700000|2020-07-16 13:05:00|13537.5|13535.4|13533.7|13531.6|13537.9|13536.3|13531.9|13530.4|534
1594905000000|2020-07-16 13:10:00|13533.6|13531.5|13535.3|13533.2|13536.9|13534.8|13533|13530.9|444
1594905300000|2020-07-16 13:15:00|13535.4|13533.3|13533.1|13531|13537.7|13536.3|13531.9|13529.9|482
1594905600000|2020-07-16 13:20:00|13533|13530.9|13532.3|13530.2|13535.8|13533.9|13531.3|13529.5|441
1594905900000|2020-07-16 13:25:00|13532|13529.9|13531.1|13529|13532.6|13530.5|13528.3|13526.8|414
1594906200000|2020-07-16 13:30:00|13531.3|13529.2|13531.1|13529|13533.8|13532.1|13528.1|13526|792
1594906500000|2020-07-16 13:35:00|13530.9|13528.8|13522.7|13520.6|13531.6|13529.8|13521.1|13519.4|776
1594906800000|2020-07-16 13:40:00|13522.6|13520.5|13526.2|13524.1|13531.1|13529.6|13521.6|13519.5|680
1594907100000|2020-07-16 13:45:00|13526.3|13524.2|13522.7|13520.6|13527.5|13525.8|13521.4|13519.9|657
1594907400000|2020-07-16 13:50:00|13522.6|13520.5|13518.5|13517.2|13523.1|13521|13517.5|13515.6|629
1594907700000|2020-07-16 13:55:00|13518.6|13517.3|13524.5|13522.4|13524.5|13522.4|13518.3|13516.6|518
1594908000000|2020-07-16 14:00:00|13524.4|13522.3|13526.3|13524.2|13526.6|13524.5|13519.6|13517.5|656
1594908300000|2020-07-16 14:05:00|13526.2|13524.1|13520.6|13518.5|13527.7|13526.4|13520.1|13518.4|651
1594908600000|2020-07-16 14:10:00|13519.9|13517.8|13512.2|13510.1|13520.7|13519|13511.7|13509.9|570
1594908900000|2020-07-16 14:15:00|13512.3|13510.2|13520.6|13519.3|13521|13519.3|13511.8|13510|570
1594909200000|2020-07-16 14:20:00|13520.7|13519.4|13515.4|13513.3|13521.7|13520.1|13514.8|13513|595
1594909500000|2020-07-16 14:25:00|13515.3|13513.2|13515|13512.9|13519|13517|13513.8|13512.4|654
1594909800000|2020-07-16 14:30:00|13514.4|13513.1|13513.7|13511.6|13519|13517.4|13512.4|13510.3|670
1594910100000|2020-07-16 14:35:00|13513.8|13511.7|13514.9|13513.6|13516.1|13514.4|13512.2|13510.1|602
1594910400000|2020-07-16 14:40:00|13515|13513.7|13520|13517.9|13520.8|13519.2|13513.4|13511.8|602
1594910700000|2020-07-16 14:45:00|13519.9|13517.8|13522.6|13520.5|13523.9|13522.3|13518.9|13517|488
1594911000000|2020-07-16 14:50:00|13522.5|13520.4|13525.4|13523.3|13528.4|13526.3|13521.4|13519.7|592
1594911300000|2020-07-16 14:55:00|13525.5|13523.4|13532.6|13530.5|13535.7|13533.6|13524.4|13522.6|878
1594911600000|2020-07-16 15:00:00|13532.7|13530.6|13531.7|13529.6|13532.7|13530.6|13527.7|13526.2|555
1594911900000|2020-07-16 15:05:00|13531.8|13529.7|13535.5|13533.4|13537.3|13535.6|13529.9|13527.8|475
1594912200000|2020-07-16 15:10:00|13535.1|13533.8|13535.2|13533.1|13537|13535.3|13533.3|13531.5|537
1594912500000|2020-07-16 15:15:00|13535|13532.9|13533.5|13531.4|13537.1|13535.6|13532.9|13531|504
1594912800000|2020-07-16 15:20:00|13533.2|13531.1|13533.5|13531.4|13534.6|13532.8|13530.3|13528.6|478
1594913100000|2020-07-16 15:25:00|13533.4|13531.3|13536.5|13534.4|13536.6|13534.7|13532.5|13530.6|472
1594913400000|2020-07-16 15:30:00|13536.4|13534.3|13537.8|13536.5|13539.5|13537.5|13533.9|13531.8|456
1594913700000|2020-07-16 15:35:00|13537.9|13536.6|13537.2|13535.1|13539.2|13537.4|13532.5|13530.4|537
1594914000000|2020-07-16 15:40:00|13537.1|13535|13536.3|13534.2|13537.7|13536.3|13534.9|13532.9|443
1594914300000|2020-07-16 15:45:00|13536.4|13534.3|13536.5|13534.4|13537.4|13535.8|13533.3|13531.7|371
1594914600000|2020-07-16 15:50:00|13536.4|13534.3|13534.7|13533.4|13536.5|13534.4|13533.7|13531.9|400
1594914900000|2020-07-16 15:55:00|13535|13532.9|13541.2|13539.1|13541.9|13539.8|13534.2|13532.5|645
1594915200000|2020-07-16 16:00:00|13541.4|13539.3|13537.8|13535.7|13542.2|13540.7|13537.8|13535.7|357
1594915500000|2020-07-16 16:05:00|13537.7|13535.6|13533.3|13532|13538.3|13536.5|13532.2|13530.6|420
1594915800000|2020-07-16 16:10:00|13533.4|13532.1|13535.8|13533.7|13535.8|13534.2|13531.5|13529.7|388
1594916100000|2020-07-16 16:15:00|13535.9|13533.8|13538.5|13537.2|13539.4|13537.5|13535.6|13533.8|389
1594916400000|2020-07-16 16:20:00|13538.4|13537.1|13540.9|13539.6|13544.3|13542.2|13538.4|13536.8|406
1594916700000|2020-07-16 16:25:00|13541.4|13539.3|13539.1|13537|13541.9|13540.2|13535.5|13533.4|490
1594917000000|2020-07-16 16:30:00|13539.2|13537.1|13538|13535.9|13539.3|13537.5|13536.8|13535.1|393
1594917300000|2020-07-16 16:35:00|13538.1|13536|13538.9|13537.6|13540|13538.3|13536.6|13535|285
1594917600000|2020-07-16 16:40:00|13539.2|13537.1|13536.7|13535.4|13539.5|13537.5|13535.1|13533.4|372
1594917900000|2020-07-16 16:45:00|13537|13534.9|13537.1|13535|13538.3|13536.8|13535.8|13534.1|336
1594918200000|2020-07-16 16:50:00|13536.6|13535.3|13538.1|13536|13538.3|13536.7|13536.4|13534.6|276
1594918500000|2020-07-16 16:55:00|13538.3|13536.2|13548|13546.7|13549|13546.9|13538|13536.2|537
1594918800000|2020-07-16 17:00:00|13548.1|13546.8|13545.2|13543.9|13548.2|13546.9|13543.7|13542.2|433
1594919100000|2020-07-16 17:05:00|13545.1|13543.8|13545.1|13543.8|13548.6|13547.3|13544.9|13543.3|459
1594919400000|2020-07-16 17:10:00|13545.2|13543.9|13544.6|13542.5|13548.5|13546.9|13543.3|13541.8|391
1594919700000|2020-07-16 17:15:00|13544.7|13542.6|13545.1|13543.8|13548.3|13546.6|13544.4|13542.5|419
1594920000000|2020-07-16 17:20:00|13545|13543.7|13546.2|13544.9|13549|13547.5|13544.8|13543.5|315
1594920300000|2020-07-16 17:25:00|13546.3|13545|13547.6|13545.5|13548.8|13547.1|13544.1|13542.5|472
1594920600000|2020-07-16 17:30:00|13547.3|13546|13558.1|13556.8|13558.5|13556.8|13547.2|13545.5|581
1594920900000|2020-07-16 17:35:00|13558|13556.7|13567.2|13565.1|13569.6|13567.5|13556.3|13554.5|538
1594921200000|2020-07-16 17:40:00|13567.1|13565|13567.6|13566.3|13570.8|13568.7|13564|13562.2|561
1594921500000|2020-07-16 17:45:00|13567.7|13566.4|13563.4|13561.3|13570.3|13568.2|13560.2|13558.1|637
1594921800000|2020-07-16 17:50:00|13563.5|13561.4|13563.4|13561.3|13565.8|13564.4|13562.5|13560.8|450
1594922100000|2020-07-16 17:55:00|13563.5|13561.4|13563.7|13562.4|13564.5|13562.8|13562|13560.4|467
1594922400000|2020-07-16 18:00:00|13563.8|13562.5|13564.4|13563.1|13565|13563.6|13561.3|13559.8|578
1594922700000|2020-07-16 18:05:00|13564.5|13563.2|13560|13558.7|13566.6|13564.8|13559.4|13558.1|422
1594923000000|2020-07-16 18:10:00|13560.1|13558.8|13560.7|13558.6|13562.2|13560.5|13559.4|13557.7|363
1594923300000|2020-07-16 18:15:00|13560.8|13558.7|13561.3|13560|13562.6|13560.9|13559.3|13557.4|432
1594923600000|2020-07-16 18:20:00|13561.2|13559.9|13565.3|13564|13567|13564.9|13560.6|13559.2|429
1594923900000|2020-07-16 18:25:00|13565.5|13563.4|13566.5|13564.4|13568.1|13566.2|13564.2|13562.5|363
1594924200000|2020-07-16 18:30:00|13566.4|13564.3|13563.6|13561.5|13566.9|13565.2|13563.1|13561.4|467
1594924500000|2020-07-16 18:35:00|13563.7|13561.6|13565.4|13564.1|13565.7|13564.3|13562|13559.9|466
1594924800000|2020-07-16 18:40:00|13565.5|13564.2|13564.9|13563.6|13565.6|13564.2|13563.2|13561.9|441
1594925100000|2020-07-16 18:45:00|13565|13563.7|13575.6|13573.5|13575.9|13574|13564.1|13562.4|420
1594925400000|2020-07-16 18:50:00|13575.5|13573.4|13571.9|13570.6|13575.5|13573.4|13569.1|13567.6|478
1594925700000|2020-07-16 18:55:00|13571.5|13569.8|13573.9|13572.6|13575.8|13574|13570.2|13568.6|613
1594926000000|2020-07-16 19:00:00|13574.3|13572.2|13576.6|13574.5|13577.6|13575.7|13573.1|13571.4|691
1594926300000|2020-07-16 19:05:00|13576.8|13574.7|13578.9|13577.6|13579.1|13577.7|13573.3|13571.5|542
1594926600000|2020-07-16 19:10:00|13578.8|13577.5|13579.9|13578.6|13582.2|13580.7|13578.1|13576.3|435
1594926900000|2020-07-16 19:15:00|13580|13578.7|13578.1|13576|13580.2|13578.7|13576.3|13574.5|414
1594927200000|2020-07-16 19:20:00|13578|13575.9|13575|13572.9|13579.2|13577.4|13574.5|13572.7|496
1594927500000|2020-07-16 19:25:00|13575.2|13573.1|13569.9|13567.8|13575.4|13573.5|13569|13566.9|467
1594927800000|2020-07-16 19:30:00|13570.3|13568.2|13566.8|13564.7|13570.8|13569|13565.3|13563.6|559
1594928100000|2020-07-16 19:35:00|13566.7|13564.6|13571.1|13569|13571.2|13569.7|13566.3|13564.6|518
1594928400000|2020-07-16 19:40:00|13570.9|13569.6|13573.8|13571.7|13574.1|13572.2|13570.5|13568.6|444
1594928700000|2020-07-16 19:45:00|13573.7|13571.6|13575|13572.9|13575.8|13574.2|13572.1|13570.3|516
1594929000000|2020-07-16 19:50:00|13575.1|13573|13576|13573.9|13578.4|13576.7|13574.8|13572.7|479
1594929300000|2020-07-16 19:55:00|13575.9|13573.8|13572.5|13570.4|13577.4|13575.8|13571.9|13570.2|650
1594929600000|2020-07-16 20:00:00|13571.8|13570.5|13574.6|13572.5|13574.9|13572.8|13571.1|13569.4|323
1594929900000|2020-07-16 20:05:00|13574.7|13572.6|13575.7|13573.6|13575.9|13574.4|13574.2|13572.1|258
1594930200000|2020-07-16 20:10:00|13575.4|13574.1|13578|13575.9|13578|13576.1|13575.1|13573.5|259
1594930500000|2020-07-16 20:15:00|13577.9|13575.8|13577.5|13575.4|13577.9|13576.2|13575.7|13573.8|222
1594930800000|2020-07-16 20:20:00|13577.4|13575.3|13578.5|13576.4|13579.3|13577.6|13577.2|13575.3|146
1594931100000|2020-07-16 20:25:00|13578.6|13576.5|13580.1|13578|13581|13579.4|13578.6|13576.5|218
1594931400000|2020-07-16 20:30:00|13579.2|13577.9|13573.4|13571.3|13580.2|13578.4|13573.1|13571|237
1594931700000|2020-07-16 20:35:00|13573.5|13571.4|13576.7|13574.6|13576.7|13574.6|13573.2|13571.2|158
1594932000000|2020-07-16 20:40:00|13576.8|13574.7|13574.3|13572.2|13577.6|13575.5|13573.7|13571.6|218
1594932300000|2020-07-16 20:45:00|13574.4|13572.3|13572|13569.9|13574.9|13572.8|13572|13569.9|230
1594932600000|2020-07-16 20:50:00|13572.1|13570|13572.1|13570|13573.4|13571.3|13571.2|13569.1|249
1594932900000|2020-07-16 20:55:00|13572.5|13570.4|13575.4|13573.3|13576.9|13574.4|13572.5|13570.4|313
1594933200000|2020-07-16 21:00:00|13575.5|13573.4|13578.2|13566.2|13579.5|13573.4|13575.3|13564.5|104
1594933500000|2020-07-16 21:05:00|13578.6|13566.6|13571.6|13564.3|13578.9|13568.4|13569.4|13561.9|335
1594933800000|2020-07-16 21:10:00|13572.9|13563.3|13573.6|13569.8|13577.8|13571.7|13570.7|13563.2|460
1594934100000|2020-07-16 21:15:00|13571.5|13569.3|13573.8|13569.2|13576.6|13570.9|13571.1|13568|356
1594934400000|2020-07-16 21:20:00|13574.1|13569|13570.3|13567.6|13576.4|13571|13570.3|13567.4|373
1594934700000|2020-07-16 21:25:00|13570.2|13567.8|13573.6|13569.5|13575.7|13570|13570.2|13567.3|251
1594935000000|2020-07-16 21:30:00|13574.9|13570.1|13575.9|13569.7|13577.4|13570.5|13572.9|13569.1|258
1594935300000|2020-07-16 21:35:00|13576|13569.6|13577.2|13573.2|13578.4|13574|13574.8|13569.3|297
1594935600000|2020-07-16 21:40:00|13576.7|13573.4|13576.9|13572.8|13578.3|13574|13575.8|13572.4|257
1594935900000|2020-07-16 21:45:00|13576.6|13573|13577.6|13573.7|13578.3|13574.5|13576.6|13572.6|237
1594936200000|2020-07-16 21:50:00|13577.1|13573.6|13577.4|13573.2|13578|13574.1|13576|13572.4|232
1594936500000|2020-07-16 21:55:00|13578|13573.7|13575.8|13573.4|13578|13573.7|13575|13572.3|195
1594936800000|2020-07-16 22:00:00|13575.7|13572.2|13575.8|13573.7|13577|13574.1|13572.8|13569.7|452
1594937100000|2020-07-16 22:05:00|13575.7|13573.6|13575.8|13573.7|13576.6|13574.1|13574|13571.5|310
1594937400000|2020-07-16 22:10:00|13575.9|13573.8|13575.8|13573.7|13576.2|13574.1|13575.6|13573.3|143
1594937700000|2020-07-16 22:15:00|13575.9|13573.8|13576.4|13574.3|13577|13574.4|13575.4|13573.3|110
1594938000000|2020-07-16 22:20:00|13576.5|13574.4|13578.1|13576|13578.1|13576|13575.9|13574.1|85
1594938300000|2020-07-16 22:25:00|13577.7|13575.6|13577.1|13575|13577.8|13575.7|13575.8|13573.7|117
1594938600000|2020-07-16 22:30:00|13577.2|13575.1|13576.7|13574.6|13577.3|13575.2|13576|13574|118
1594938900000|2020-07-16 22:35:00|13576.8|13574.7|13577.9|13575.8|13578.1|13576|13576.6|13574.5|90
1594939200000|2020-07-16 22:40:00|13577.7|13575.6|13576.6|13574.5|13578|13575.9|13576.6|13574.5|103
1594939500000|2020-07-16 22:45:00|13576.7|13574.6|13577.7|13575.6|13578.2|13576.1|13576.7|13574.6|132
1594939800000|2020-07-16 22:50:00|13577.6|13575.5|13580.6|13578.5|13580.6|13578.5|13577.6|13575.5|98
1594940100000|2020-07-16 22:55:00|13580.7|13578.6|13580.8|13578.7|13581.3|13579.2|13579.3|13577.2|117
1594940400000|2020-07-16 23:00:00|13580.9|13578.8|13581.4|13579.3|13581.9|13580.1|13579.6|13577.5|182
1594940700000|2020-07-16 23:05:00|13581.3|13579.2|13580.7|13578.6|13581.7|13580|13580.3|13578.2|209
1594941000000|2020-07-16 23:10:00|13580.8|13578.7|13580.1|13578|13581|13578.9|13579.7|13577.6|160
1594941300000|2020-07-16 23:15:00|13580|13577.9|13580.2|13578.1|13580.7|13578.6|13579.8|13577.7|127
1594941600000|2020-07-16 23:20:00|13580.1|13578|13579|13576.9|13580.2|13578.1|13578.8|13576.7|166
1594941900000|2020-07-16 23:25:00|13578.9|13576.8|13579.4|13577.3|13579.6|13577.5|13578.1|13576|222
1594942200000|2020-07-16 23:30:00|13579.5|13577.4|13578.5|13576.4|13579.5|13577.4|13577.5|13575.5|146
1594942500000|2020-07-16 23:35:00|13578.4|13576.3|13575.7|13573.6|13578.6|13576.8|13575.3|13573.5|163
1594942800000|2020-07-16 23:40:00|13575.8|13573.7|13575.4|13573.3|13576.5|13574.6|13575.2|13573.2|209
1594943100000|2020-07-16 23:45:00|13575.3|13573.2|13572.8|13570.7|13575.9|13573.8|13572.4|13570.3|158
1594943400000|2020-07-16 23:50:00|13572.7|13570.6|13572.9|13570.8|13573.8|13571.7|13572.3|13570.2|110
1594943700000|2020-07-16 23:55:00|13572.8|13570.7|13575.4|13573.3|13575.8|13573.7|13572.6|13570.5|148
1594944000000|2020-07-17 00:00:00|13575.3|13573.2|13573.5|13571.4|13579.6|13577.5|13572.5|13570.4|386
1594944300000|2020-07-17 00:05:00|13573.4|13571.3|13572.2|13570.1|13574|13572.3|13571.8|13569.7|199
1594944600000|2020-07-17 00:10:00|13572.3|13570.2|13572.4|13570.3|13573.9|13571.8|13571.7|13569.6|210
1594944900000|2020-07-17 00:15:00|13572.5|13570.4|13575.9|13573.8|13576|13573.9|13572.5|13570.4|224
1594945200000|2020-07-17 00:20:00|13575.8|13573.7|13576|13573.9|13576.9|13574.8|13575.4|13573.4|183
1594945500000|2020-07-17 00:25:00|13575.9|13573.8|13572.7|13570.6|13576.3|13574.2|13571.8|13570.1|185
1594945800000|2020-07-17 00:30:00|13572.9|13570.8|13571.3|13569.2|13573|13571.2|13570.6|13568.8|184
1594946100000|2020-07-17 00:35:00|13571.5|13569.4|13570.8|13568.7|13572.3|13570.4|13569.7|13568.2|310
1594946400000|2020-07-17 00:40:00|13570.9|13568.8|13570.8|13568.7|13571.7|13569.6|13569.8|13567.7|283
1594946700000|2020-07-17 00:45:00|13571|13568.9|13570.2|13568.1|13571.2|13569.3|13569.5|13567.8|172
1594947000000|2020-07-17 00:50:00|13570.1|13568|13576.4|13574.3|13576.4|13574.4|13569.4|13567.5|395
1594947300000|2020-07-17 00:55:00|13576.5|13574.4|13574.3|13572.2|13576.8|13574.7|13571.8|13570.3|338
1594947600000|2020-07-17 01:00:00|13573.5|13572|13578.6|13576.5|13578.6|13576.5|13573.2|13571.5|352
1594947900000|2020-07-17 01:05:00|13578.5|13576.4|13578.7|13576.6|13580.3|13578.2|13576.5|13574.9|329
1594948200000|2020-07-17 01:10:00|13578.6|13576.5|13577.4|13575.3|13580|13577.9|13576.9|13575.1|225
1594948500000|2020-07-17 01:15:00|13577.5|13575.4|13578.8|13576.7|13581.1|13579.3|13576.9|13575.1|433
1594948800000|2020-07-17 01:20:00|13578.7|13576.6|13576.3|13574.2|13579|13576.9|13574.9|13573.2|367
1594949100000|2020-07-17 01:25:00|13576.1|13574|13576.1|13574|13577.6|13575.6|13575.2|13573.1|239
1594949400000|2020-07-17 01:30:00|13576.2|13574.1|13578.4|13576.3|13579.1|13577|13573.8|13572.2|424
1594949700000|2020-07-17 01:35:00|13578.5|13576.4|13577.5|13575.4|13579.3|13577.2|13575.3|13573.2|389
1594950000000|2020-07-17 01:40:00|13577.4|13575.3|13574.6|13573.3|13577.7|13575.6|13574.4|13572.6|349
1594950300000|2020-07-17 01:45:00|13574.5|13573.2|13575.5|13573.4|13577.1|13575.5|13574.1|13572.6|354
1594950600000|2020-07-17 01:50:00|13575.8|13573.7|13577.8|13575.7|13578.8|13576.7|13575.4|13573.3|366
1594950900000|2020-07-17 01:55:00|13577.9|13575.8|13576.6|13574.5|13577.9|13575.8|13576|13574.2|345
1594951200000|2020-07-17 02:00:00|13576.5|13574.4|13577.5|13575.4|13578.7|13576.7|13576.4|13574.3|204
1594951500000|2020-07-17 02:05:00|13577.4|13575.3|13577.4|13575.3|13578.3|13576.2|13576.3|13574.2|207
1594951800000|2020-07-17 02:10:00|13577.3|13575.2|13575.1|13573|13577.8|13575.7|13574.3|13572.5|215
1594952100000|2020-07-17 02:15:00|13575.2|13573.1|13575.2|13573.1|13576.9|13574.8|13574.4|13572.6|233
1594952400000|2020-07-17 02:20:00|13575.1|13573|13572.5|13570.4|13575.2|13573.1|13571.7|13569.8|285
1594952700000|2020-07-17 02:25:00|13572.6|13570.5|13572|13569.9|13573.1|13571|13571.9|13569.8|189
1594953000000|2020-07-17 02:30:00|13572.1|13570|13571.8|13569.7|13572.8|13570.7|13570.8|13568.7|377
1594953300000|2020-07-17 02:35:00|13571.7|13569.6|13572.9|13570.8|13573.1|13571|13570.5|13568.4|283
1594953600000|2020-07-17 02:40:00|13573|13570.9|13575.6|13573.5|13576.1|13574.3|13572.8|13570.7|230
1594953900000|2020-07-17 02:45:00|13575.7|13573.6|13575.9|13573.8|13576.8|13575.2|13574.4|13572.6|241
1594954200000|2020-07-17 02:50:00|13575.8|13573.7|13577|13575.7|13578.2|13576.4|13574.8|13572.7|342
1594954500000|2020-07-17 02:55:00|13577.1|13575.8|13577.3|13575.2|13577.8|13576|13576.1|13574.2|250
1594954800000|2020-07-17 03:00:00|13577.4|13575.3|13580|13577.9|13580.5|13578.7|13576.8|13574.7|347
1594955100000|2020-07-17 03:05:00|13580.1|13578|13580.7|13578.6|13581.1|13579.3|13579.6|13577.5|272
1594955400000|2020-07-17 03:10:00|13580.8|13578.7|13583.4|13581.3|13583.4|13581.4|13580.7|13578.6|225
1594955700000|2020-07-17 03:15:00|13583.5|13581.4|13582.4|13580.3|13584.4|13582.5|13581.3|13579.4|266
1594956000000|2020-07-17 03:20:00|13582.3|13580.2|13582.2|13580.1|13583.3|13581.7|13581.9|13580.1|113
1594956300000|2020-07-17 03:25:00|13582.1|13580|13582|13579.9|13583.9|13581.8|13581.4|13579.3|228
1594956600000|2020-07-17 03:30:00|13581.9|13579.8|13581.4|13579.3|13582.1|13580.3|13581|13579.3|149
1594956900000|2020-07-17 03:35:00|13581.5|13579.4|13580.2|13578.1|13581.7|13579.7|13579.8|13577.8|215
1594957200000|2020-07-17 03:40:00|13580.3|13578.2|13580.3|13578.2|13580.3|13578.7|13578.5|13576.4|158
1594957500000|2020-07-17 03:45:00|13580.2|13578.1|13576.7|13574.6|13580.6|13578.7|13576.5|13574.4|227
1594957800000|2020-07-17 03:50:00|13576.6|13574.5|13577.6|13575.5|13578|13576.2|13576.1|13574.3|188
1594958100000|2020-07-17 03:55:00|13577.5|13575.4|13577.6|13575.5|13578.2|13576.1|13577.1|13575.3|145
1594958400000|2020-07-17 04:00:00|13577.5|13575.4|13577.8|13575.7|13577.9|13575.8|13576.4|13574.6|174
1594958700000|2020-07-17 04:05:00|13577.7|13575.6|13580.6|13578.5|13581.1|13579|13577.7|13575.6|202
1594959000000|2020-07-17 04:10:00|13580.8|13578.7|13581.6|13579.5|13582.2|13580.1|13580.7|13578.6|129
1594959300000|2020-07-17 04:15:00|13581.5|13579.4|13580.6|13578.5|13581.9|13580.1|13580.5|13578.4|123
1594959600000|2020-07-17 04:20:00|13580.5|13578.4|13580.7|13578.6|13580.8|13579.1|13579.4|13577.6|140
1594959900000|2020-07-17 04:25:00|13580.6|13578.5|13579.3|13577.2|13581|13579.2|13579.2|13577.1|145
1594960200000|2020-07-17 04:30:00|13578.8|13576.7|13581.2|13579.9|13581.7|13580.1|13578.2|13576.6|166
1594960500000|2020-07-17 04:35:00|13581.6|13579.5|13581.5|13579.4|13583.2|13581.4|13580.5|13579.2|105
1594960800000|2020-07-17 04:40:00|13581.6|13579.5|13581.3|13579.2|13581.7|13579.6|13579.3|13577.7|202
1594961100000|2020-07-17 04:45:00|13581.2|13579.1|13583.4|13582.1|13583.7|13582.2|13581.2|13579.1|152
1594961400000|2020-07-17 04:50:00|13583.3|13582|13582.4|13580.3|13583.8|13582.2|13581.9|13580.3|142
1594961700000|2020-07-17 04:55:00|13582.5|13580.4|13582.2|13580.1|13582.6|13580.8|13580.9|13579.3|105
1594962000000|2020-07-17 05:00:00|13582.1|13580|13581.3|13579.2|13583.2|13581.1|13580.9|13579|199
1594962300000|2020-07-17 05:05:00|13580.8|13579.5|13581.5|13579.4|13581.6|13580|13580.2|13578.5|178
1594962600000|2020-07-17 05:10:00|13581.3|13579.2|13583|13580.9|13583.1|13581|13581.2|13579.1|101
1594962900000|2020-07-17 05:15:00|13582.9|13580.8|13584|13581.9|13585.4|13583.7|13582.3|13580.2|199
1594963200000|2020-07-17 05:20:00|13583.9|13581.8|13583.1|13581.8|13584.5|13582.5|13582.6|13580.7|220
1594963500000|2020-07-17 05:25:00|13583.2|13581.9|13584.4|13582.3|13584.7|13583|13582.8|13580.9|269
1594963800000|2020-07-17 05:30:00|13584.5|13582.4|13587.7|13585.6|13588.4|13586.3|13584.2|13582.1|194
1594964100000|2020-07-17 05:35:00|13587.8|13585.7|13588.5|13586.4|13589.6|13588|13587.6|13585.5|205
1594964400000|2020-07-17 05:40:00|13588.6|13586.5|13587.6|13585.5|13589|13587.1|13585.9|13583.8|188
1594964700000|2020-07-17 05:45:00|13587.7|13585.6|13587.9|13585.8|13588.8|13587|13586.5|13584.7|226
1594965000000|2020-07-17 05:50:00|13587.8|13585.7|13589.7|13587.6|13589.8|13587.9|13586.8|13584.7|155
1594965300000|2020-07-17 05:55:00|13589.9|13587.8|13587.7|13585.6|13590.4|13588.3|13586.7|13584.9|305
1594965600000|2020-07-17 06:00:00|13587.8|13585.7|13585.8|13583.7|13587.9|13585.8|13584.5|13582.8|246
1594965900000|2020-07-17 06:05:00|13585.9|13583.8|13585.7|13583.6|13589.5|13587.5|13585|13582.9|309
1594966200000|2020-07-17 06:10:00|13585.4|13583.3|13583.7|13581.6|13585.7|13583.6|13582.7|13581|310
1594966500000|2020-07-17 06:15:00|13583.8|13581.7|13582|13579.9|13584.4|13582.3|13580.4|13578.5|213
1594966800000|2020-07-17 06:20:00|13581.9|13579.8|13582.6|13580.5|13583.8|13581.7|13580.7|13579|320
1594967100000|2020-07-17 06:25:00|13581.5|13580.2|13582|13579.9|13582.5|13580.4|13581.5|13579.7|135
1594967400000|2020-07-17 06:30:00|13581.6|13580.3|13583|13580.9|13583.3|13581.6|13581|13579.3|173
1594967700000|2020-07-17 06:35:00|13583.1|13581|13586.6|13584.5|13586.9|13585.1|13582.7|13580.8|221
1594968000000|2020-07-17 06:40:00|13586.7|13584.6|13584.9|13582.8|13587.5|13585.8|13584.3|13582.6|169
1594968300000|2020-07-17 06:45:00|13584.8|13583.5|13583.6|13581.5|13585.7|13583.9|13582.6|13580.9|250
1594968600000|2020-07-17 06:50:00|13583.7|13581.6|13584.1|13582|13585.9|13584|13582.6|13580.8|218
1594968900000|2020-07-17 06:55:00|13583.6|13582.3|13583.7|13582.4|13585.7|13584|13582.5|13580.8|327
1594969200000|2020-07-17 07:00:00|13584.4|13582.3|13580.6|13578.5|13585.8|13584.2|13579.3|13577.7|559
1594969500000|2020-07-17 07:05:00|13580.5|13578.4|13585.2|13583.9|13586.4|13584.6|13579.8|13578.1|480
1594969800000|2020-07-17 07:10:00|13585.1|13583.8|13581.5|13580.2|13586|13584.2|13581.3|13579.8|227
1594970100000|2020-07-17 07:15:00|13581.9|13579.8|13580.7|13579.4|13583.8|13582|13580.4|13578.8|434
1594970400000|2020-07-17 07:20:00|13581.2|13579.1|13580.5|13579.2|13583.8|13582.1|13580.4|13578.9|326
1594970700000|2020-07-17 07:25:00|13580.6|13579.3|13581.2|13579.9|13582.4|13580.8|13580.1|13578.7|262
1594971000000|2020-07-17 07:30:00|13581|13579.7|13581.8|13580.5|13584.6|13583.1|13580.5|13578.8|351
1594971300000|2020-07-17 07:35:00|13581.7|13580.4|13577.5|13576.2|13582.4|13580.6|13576.6|13575|392
1594971600000|2020-07-17 07:40:00|13577.6|13576.3|13577.8|13576.5|13578.8|13577.2|13576.4|13574.9|391
1594971900000|2020-07-17 07:45:00|13577.9|13576.6|13582.9|13580.8|13583.9|13582|13577.5|13575.9|424
1594972200000|2020-07-17 07:50:00|13582.8|13580.7|13580.6|13579.3|13584.8|13583|13580.1|13578.6|399
1594972500000|2020-07-17 07:55:00|13580.7|13579.4|13582.5|13580.4|13582.7|13581.1|13579.7|13577.8|398
1594972800000|2020-07-17 08:00:00|13582.3|13580.2|13584.4|13583.1|13586.9|13585.3|13581.9|13580|512
1594973100000|2020-07-17 08:05:00|13584.5|13583.2|13584.2|13582.1|13586.3|13584.7|13582.7|13581.1|372
1594973400000|2020-07-17 08:10:00|13584.1|13582|13583.7|13582.4|13585.9|13584.3|13582.7|13581|327
1594973700000|2020-07-17 08:15:00|13583.8|13582.5|13585.3|13583.2|13585.6|13583.9|13581.6|13580.3|280
1594974000000|2020-07-17 08:20:00|13585.4|13583.3|13587.5|13585.4|13587.8|13586|13584.2|13582.1|370
1594974300000|2020-07-17 08:25:00|13587.6|13585.5|13588|13586.7|13589.6|13587.9|13586.9|13585.2|331
1594974600000|2020-07-17 08:30:00|13588.1|13586.8|13582.2|13580.9|13589.2|13587.9|13582|13580.4|394
1594974900000|2020-07-17 08:35:00|13582.6|13580.5|13577.9|13576.6|13582.9|13581|13577.5|13576|360
1594975200000|2020-07-17 08:40:00|13578.2|13576.1|13578.2|13576.1|13581|13579.3|13577.4|13575.5|318
1594975500000|2020-07-17 08:45:00|13578.1|13576|13574.4|13572.3|13578.4|13576.5|13573.9|13572.1|240
1594975800000|2020-07-17 08:50:00|13574.3|13572.2|13576.1|13574|13577.4|13575.7|13573.8|13572.2|379
1594976100000|2020-07-17 08:55:00|13576|13573.9|13572.9|13570.8|13576.1|13574.4|13571.3|13570|273
1594976400000|2020-07-17 09:00:00|13572.7|13570.6|13577.2|13575.9|13579.3|13577.8|13572.5|13570.4|294
1594976700000|2020-07-17 09:05:00|13577.3|13576|13580.6|13578.5|13580.9|13579.3|13575.9|13574.3|405
1594977000000|2020-07-17 09:10:00|13580.3|13578.2|13575.9|13573.8|13580.3|13578.5|13573.1|13571|487
1594977300000|2020-07-17 09:15:00|13575.4|13574.1|13579.7|13577.6|13580.9|13579.2|13574.1|13572.6|410
1594977600000|2020-07-17 09:20:00|13579.6|13577.5|13578.3|13576.2|13580.9|13579.2|13577.3|13575.2|333
1594977900000|2020-07-17 09:25:00|13577.8|13576.5|13577.8|13576.5|13580.2|13578.1|13576.1|13574.4|463
1594978200000|2020-07-17 09:30:00|13577.9|13576.6|13576.4|13574.3|13579.4|13577.7|13576.2|13574.2|334
1594978500000|2020-07-17 09:35:00|13576.3|13574.2|13575.6|13574.3|13576.8|13575.2|13574.9|13573.4|286
1594978800000|2020-07-17 09:40:00|13575.7|13574.4|13576.7|13574.6|13578.4|13576.8|13575|13573.3|409
1594979100000|2020-07-17 09:45:00|13576.8|13574.7|13581.5|13580.2|13582.8|13581.2|13576.3|13574.6|423
1594979400000|2020-07-17 09:50:00|13581.9|13579.8|13585.2|13583.9|13585.6|13583.9|13581.1|13579.4|407
1594979700000|2020-07-17 09:55:00|13585.4|13584.1|13588.4|13586.3|13589.5|13587.6|13584.2|13582.5|297
1594980000000|2020-07-17 10:00:00|13588.5|13586.4|13588.7|13587.4|13589.3|13587.7|13586.1|13584.3|222
1594980300000|2020-07-17 10:05:00|13588.6|13587.3|13585.5|13583.4|13589.3|13587.6|13585.4|13583.4|233
1594980600000|2020-07-17 10:10:00|13585.6|13583.5|13585.6|13583.5|13586.1|13584.5|13582.2|13580.5|346
1594980900000|2020-07-17 10:15:00|13585.5|13583.4|13585.6|13583.5|13587.2|13585.2|13584.9|13582.8|231
1594981200000|2020-07-17 10:20:00|13585.7|13583.6|13582.7|13580.6|13586|13584.2|13582.1|13580.4|309
1594981500000|2020-07-17 10:25:00|13582.8|13580.7|13581|13579.7|13584.8|13583.1|13580.8|13579.2|304
1594981800000|2020-07-17 10:30:00|13580.9|13579.6|13583.8|13581.7|13583.9|13582.2|13580.6|13579|376
1594982100000|2020-07-17 10:35:00|13583.7|13581.6|13581.5|13580.2|13583.9|13582.1|13580.9|13579.3|347
1594982400000|2020-07-17 10:40:00|13581.6|13580.3|13581.6|13579.5|13582.5|13580.9|13580|13578.3|279
1594982700000|2020-07-17 10:45:00|13581.1|13579.8|13579.6|13578.3|13581.8|13580|13579.4|13578.1|278
1594983000000|2020-07-17 10:50:00|13579.5|13578.2|13574.7|13573.4|13579.6|13578.3|13574.7|13573.4|307
1594983300000|2020-07-17 10:55:00|13574.6|13573.3|13572.1|13570.8|13576|13574.2|13571.7|13570.3|328
1594983600000|2020-07-17 11:00:00|13572|13570.7|13575.4|13574.1|13575.8|13574.1|13571.8|13570.1|273
1594983900000|2020-07-17 11:05:00|13575.5|13574.2|13575.2|13573.9|13576.4|13574.7|13573.1|13571.4|302
1594984200000|2020-07-17 11:10:00|13575.3|13574|13575.7|13574.4|13576.8|13575.1|13574.8|13573.1|251
1594984500000|2020-07-17 11:15:00|13576.1|13574|13576.1|13574.8|13577.7|13576|13574.5|13573.1|238
1594984800000|2020-07-17 11:20:00|13576.4|13575.1|13576.5|13575.2|13577.5|13576.1|13575.6|13574.1|246
1594985100000|2020-07-17 11:25:00|13576.4|13575.1|13576|13574.7|13577.1|13575.4|13574.1|13572.4|294
1594985400000|2020-07-17 11:30:00|13575.9|13574.6|13574.7|13573.4|13576.3|13574.6|13573.7|13572.1|216
1594985700000|2020-07-17 11:35:00|13574.6|13573.3|13573.7|13572.4|13575.2|13573.5|13572.9|13571.6|210
1594986000000|2020-07-17 11:40:00|13573.8|13572.5|13577.2|13575.1|13578.7|13577|13573.7|13572.4|385
1594986300000|2020-07-17 11:45:00|13577.1|13575|13579.8|13577.7|13580.6|13579|13576.9|13575|327
1594986600000|2020-07-17 11:50:00|13579.4|13578.1|13581.7|13579.6|13582.2|13580.5|13579.4|13578|268
1594986900000|2020-07-17 11:55:00|13581.8|13579.7|13578.7|13577.4|13582.2|13580.6|13578.7|13577|313
1594987200000|2020-07-17 12:00:00|13578.6|13577.3|13574.8|13573.5|13580.3|13578.8|13574.8|13573.2|346
1594987500000|2020-07-17 12:05:00|13574.9|13573.6|13576.6|13575.3|13577.1|13575.8|13574.3|13572.9|259
1594987800000|2020-07-17 12:10:00|13576.5|13575.2|13572.8|13571.5|13576.8|13575.2|13572.7|13571.4|291
1594988100000|2020-07-17 12:15:00|13572.5|13571.2|13572.2|13570.9|13573.9|13572.3|13571.2|13569.6|371
1594988400000|2020-07-17 12:20:00|13571.8|13570.5|13573|13571.7|13575.4|13573.8|13571.5|13569.8|358
1594988700000|2020-07-17 12:25:00|13572.7|13571.4|13575.4|13573.3|13576.5|13574.6|13572.6|13571|220
1594989000000|2020-07-17 12:30:00|13575.5|13573.2|13578|13575.9|13579.7|13578.2|13574.6|13573.1|244
1594989300000|2020-07-17 12:35:00|13577.9|13575.8|13574.6|13573.3|13580.3|13578.7|13574|13572.2|293
1594989600000|2020-07-17 12:40:00|13574.1|13572.8|13577|13574.9|13577.1|13575.2|13572.7|13571.3|443
1594989900000|2020-07-17 12:45:00|13576.9|13574.8|13580.3|13579|13582.3|13580.4|13576.4|13574.8|306
1594990200000|2020-07-17 12:50:00|13580.4|13579.1|13579.2|13577.9|13581|13579.2|13578.2|13576.9|284
1594990500000|2020-07-17 12:55:00|13579.1|13577.8|13580|13578.7|13580.6|13579.1|13577|13575.4|319
1594990800000|2020-07-17 13:00:00|13580.4|13578.3|13576.1|13574|13582.5|13580.8|13575|13573.3|472
1594991100000|2020-07-17 13:05:00|13575.9|13574.6|13578|13576.7|13581|13579.6|13574.9|13573.2|391
1594991400000|2020-07-17 13:10:00|13578.4|13576.3|13576.4|13574.3|13581|13579.3|13575.4|13573.8|415
1594991700000|2020-07-17 13:15:00|13576.1|13574.8|13571.9|13570.6|13578.9|13577.3|13570.1|13568|383
1594992000000|2020-07-17 13:20:00|13572|13570.7|13567.2|13565.9|13573.8|13572.2|13566.7|13564.9|385
1594992300000|2020-07-17 13:25:00|13567.5|13565.4|13572|13570.7|13575.5|13573.4|13567.5|13565.4|488
1594992600000|2020-07-17 13:30:00|13572.1|13570.8|13576.3|13574.2|13577.4|13575.3|13570.7|13569.4|745
1594992900000|2020-07-17 13:35:00|13576.2|13574.1|13577.5|13576.2|13579.5|13577.7|13575.2|13573.4|660
1594993200000|2020-07-17 13:40:00|13577.8|13576.5|13579|13577.7|13581.6|13579.9|13574.8|13573.5|637
1594993500000|2020-07-17 13:45:00|13578.8|13577.5|13577.9|13576.6|13581.1|13579.4|13577.5|13575.9|407
1594993800000|2020-07-17 13:50:00|13577.8|13576.5|13581.1|13579|13581.1|13579|13572.7|13571.1|673
1594994100000|2020-07-17 13:55:00|13581.2|13579.1|13579.9|13577.8|13584.8|13583|13579.1|13577.3|554
1594994400000|2020-07-17 14:00:00|13580.2|13578.2|13577.7|13576.4|13582.6|13580.7|13577.6|13575.7|605
1594994700000|2020-07-17 14:05:00|13577.8|13576.5|13570.7|13569.4|13577.8|13576.5|13569.3|13567.5|649
1594995000000|2020-07-17 14:10:00|13570.6|13569.3|13571.3|13570|13571.6|13570|13565.8|13564.5|467
1594995300000|2020-07-17 14:15:00|13571|13569.7|13571.7|13569.6|13573.6|13572|13567.6|13565.9|507
1594995600000|2020-07-17 14:20:00|13571.6|13569.5|13579.3|13577.2|13580.2|13578.1|13571.1|13569.5|546
1594995900000|2020-07-17 14:25:00|13579.4|13577.3|13580.9|13579.6|13583.9|13582.3|13579.1|13577|521
1594996200000|2020-07-17 14:30:00|13581|13579.7|13580.3|13579|13583.4|13581.8|13579.5|13578.2|545
1594996500000|2020-07-17 14:35:00|13580.2|13578.9|13575.2|13573.9|13580.5|13578.9|13574|13572.4|494
1594996800000|2020-07-17 14:40:00|13575.1|13573.8|13577.2|13575.9|13577.8|13576|13573.7|13572.4|428
1594997100000|2020-07-17 14:45:00|13577.1|13575.8|13578.7|13576.6|13581.6|13579.7|13576.2|13574.4|498
1594997400000|2020-07-17 14:50:00|13578.6|13576.5|13580.5|13578.4|13581.1|13579|13574|13571.9|658
1594997700000|2020-07-17 14:55:00|13580.4|13578.3|13582.3|13581|13587.4|13585.5|13580.2|13578.2|877
1594998000000|2020-07-17 15:00:00|13581.5|13580.2|13580.6|13579.3|13582.4|13580.7|13575.8|13574|606
1594998300000|2020-07-17 15:05:00|13580.5|13579.2|13574.3|13573|13581|13579.2|13574.1|13572.3|411
1594998600000|2020-07-17 15:10:00|13574.2|13572.9|13574.8|13572.7|13575.7|13573.7|13570.4|13568.6|462
1594998900000|2020-07-17 15:15:00|13574.7|13572.6|13577.1|13575.8|13579.5|13577.9|13573.9|13572.3|439
1594999200000|2020-07-17 15:20:00|13577|13575.7|13579.1|13577.8|13581.1|13579.4|13576.4|13575.1|345
1594999500000|2020-07-17 15:25:00|13579.5|13577.4|13576|13574.7|13580|13578.4|13575.9|13574.4|346
1594999800000|2020-07-17 15:30:00|13575.9|13574.6|13578|13576.7|13578.3|13576.7|13574.4|13572.9|270
1595000100000|2020-07-17 15:35:00|13577.9|13576.6|13578.1|13576.8|13579.8|13578.5|13577|13575.2|262
1595000400000|2020-07-17 15:40:00|13578.2|13576.9|13576.5|13574.4|13578.2|13576.9|13575.1|13573.5|210
1595000700000|2020-07-17 15:45:00|13576.8|13574.7|13578.5|13576.4|13581.1|13579.3|13573.6|13572.3|437
1595001000000|2020-07-17 15:50:00|13578.1|13576.8|13575.5|13574.2|13578.5|13577|13575.4|13573.8|261
1595001300000|2020-07-17 15:55:00|13575.6|13574.3|13573|13571.7|13576|13574.3|13572.5|13570.8|349
1595001600000|2020-07-17 16:00:00|13572.9|13571.6|13571.7|13570.4|13574.1|13572.5|13570.5|13569.2|421
1595001900000|2020-07-17 16:05:00|13571.6|13570.3|13571.6|13570.3|13572.5|13570.9|13570.2|13568.9|391
1595002200000|2020-07-17 16:10:00|13571.8|13569.7|13576.3|13574.2|13576.3|13574.6|13571.2|13569.5|415
1595002500000|2020-07-17 16:15:00|13576.2|13574.1|13579.1|13577|13579.2|13577.5|13575|13573.2|353
1595002800000|2020-07-17 16:20:00|13578.9|13577.6|13579.4|13578.1|13580.6|13578.8|13577.3|13575.6|390
1595003100000|2020-07-17 16:25:00|13579.5|13578.2|13579.8|13577.7|13580.6|13578.9|13578.2|13576.5|289
1595003400000|2020-07-17 16:30:00|13579.7|13577.6|13578.7|13576.6|13581.5|13579.8|13578.4|13576.5|258
1595003700000|2020-07-17 16:35:00|13578.6|13576.5|13577.9|13575.8|13578.6|13576.6|13575.5|13573.8|342
1595004000000|2020-07-17 16:40:00|13578|13575.9|13578.7|13577.4|13579.1|13577.5|13577.4|13575.7|272
1595004300000|2020-07-17 16:45:00|13578.6|13577.3|13576.7|13574.6|13578.9|13577.3|13574.5|13572.8|333
1595004600000|2020-07-17 16:50:00|13576.5|13575.2|13575|13573.7|13577.1|13575.4|13574.2|13572.4|386
1595004900000|2020-07-17 16:55:00|13575.1|13573.8|13576.2|13574.1|13576.9|13575.1|13574.3|13572.5|383
1595005200000|2020-07-17 17:00:00|13575.8|13574.5|13576|13573.9|13576.7|13575|13574.7|13573|352
1595005500000|2020-07-17 17:05:00|13576.1|13574|13576.5|13575.2|13577.7|13576.1|13575.5|13573.8|275
1595005800000|2020-07-17 17:10:00|13576.3|13575|13573.3|13571.2|13577.1|13575.3|13572.7|13570.9|263
1595006100000|2020-07-17 17:15:00|13573.2|13571.1|13579.1|13577.8|13580.8|13579|13572.8|13571.1|414
1595006400000|2020-07-17 17:20:00|13579|13577.7|13572.5|13571.2|13579.2|13577.9|13571.1|13569.5|359
1595006700000|2020-07-17 17:25:00|13572.6|13571.3|13576.1|13574|13576.9|13575.2|13572|13570.7|380
1595007000000|2020-07-17 17:30:00|13576.2|13574.1|13576.5|13575.2|13577.4|13575.9|13574.6|13572.8|243
1595007300000|2020-07-17 17:35:00|13576.9|13574.8|13574.4|13573.1|13576.9|13575.3|13573.9|13572.4|334
1595007600000|2020-07-17 17:40:00|13574.3|13573|13574.2|13572.1|13575.6|13574|13573.6|13571.9|263
1595007900000|2020-07-17 17:45:00|13573.4|13572.2|13572.9|13571.6|13575.1|13573.4|13572.9|13571.5|195
1595008200000|2020-07-17 17:50:00|13573|13571.7|13575.6|13573.5|13575.9|13574.1|13571.2|13569.7|315
1595008500000|2020-07-17 17:55:00|13576|13573.9|13575.1|13573|13577.1|13575.2|13574.1|13572.4|306
1595008800000|2020-07-17 18:00:00|13574.5|13573.2|13576.2|13574.9|13577.2|13575.9|13574|13572.6|460
1595009100000|2020-07-17 18:05:00|13576.3|13575|13571.6|13569.5|13576.9|13575.2|13570.7|13568.9|300
1595009400000|2020-07-17 18:10:00|13571.5|13569.4|13571.8|13570.5|13573|13571.3|13570|13568.4|348
1595009700000|2020-07-17 18:15:00|13571.7|13570.4|13570.8|13568.7|13572.6|13571|13570.3|13568.6|245
1595010000000|2020-07-17 18:20:00|13570.3|13569|13574.2|13572.1|13574.5|13572.6|13570.3|13568.6|485
1595010300000|2020-07-17 18:25:00|13574.3|13572.2|13574.4|13573.1|13576.2|13574.7|13573|13571.3|382
1595010600000|2020-07-17 18:30:00|13574.2|13572.9|13575.1|13573|13575.2|13573.5|13573.4|13571.8|301
1595010900000|2020-07-17 18:35:00|13575.2|13573.1|13572.4|13571.1|13575.2|13573.5|13572.1|13570.4|337
1595011200000|2020-07-17 18:40:00|13572.5|13571.2|13572.4|13570.3|13572.5|13571.2|13570.3|13568.7|436
1595011500000|2020-07-17 18:45:00|13571.9|13570.6|13574.6|13572.5|13575.2|13573.5|13570.9|13569.2|329
1595011800000|2020-07-17 18:50:00|13574.5|13572.4|13575.8|13574.5|13575.8|13574.5|13573.1|13571.4|339
1595012100000|2020-07-17 18:55:00|13575.7|13574.4|13577.4|13576.1|13577.9|13576.4|13575.5|13573.4|363
1595012400000|2020-07-17 19:00:00|13577.5|13576.2|13576.1|13574|13578.5|13577|13573.9|13572.1|471
1595012700000|2020-07-17 19:05:00|13576|13573.9|13574.5|13572.4|13576.9|13575.1|13571.8|13570.1|365
1595013000000|2020-07-17 19:10:00|13574.6|13573.3|13574.9|13572.8|13575.1|13573.5|13572.7|13571|340
1595013300000|2020-07-17 19:15:00|13575|13572.9|13574.2|13572.1|13577.1|13575.1|13573.2|13571.6|294
1595013600000|2020-07-17 19:20:00|13574.1|13572|13574.1|13572|13575.4|13573.8|13573|13571.2|312
1595013900000|2020-07-17 19:25:00|13574.2|13572.1|13575.1|13573|13575.3|13573.6|13572.9|13571.1|275
1595014200000|2020-07-17 19:30:00|13574.4|13573.1|13573.8|13572.5|13576.2|13574.8|13571.3|13569.8|396
1595014500000|2020-07-17 19:35:00|13573.9|13572.6|13577.8|13575.7|13578.5|13576.8|13573.9|13572.4|350
1595014800000|2020-07-17 19:40:00|13577.4|13576.1|13577.8|13575.7|13579|13577.4|13576.4|13574.7|303
1595015100000|2020-07-17 19:45:00|13577.7|13575.6|13579.9|13577.8|13580.9|13579.4|13577.2|13575.6|268
1595015400000|2020-07-17 19:50:00|13580|13577.9|13581.3|13580|13581.6|13580|13578.8|13577.2|446
1595015700000|2020-07-17 19:55:00|13581.2|13579.9|13579.1|13577.8|13581.5|13579.9|13578.2|13576.6|407
1595016000000|2020-07-17 20:00:00|13579.7|13577.6|13579.9|13577.8|13580.8|13578.7|13578.8|13576.7|215
1595016300000|2020-07-17 20:05:00|13579.7|13577.6|13584.2|13582.1|13584.7|13582.6|13579.6|13577.5|199
1595016600000|2020-07-17 20:10:00|13584.3|13582.2|13583.1|13581|13584.6|13582.5|13582.9|13580.8|179
1595016900000|2020-07-17 20:15:00|13583.8|13581.7|13583.1|13581|13584.1|13582|13581.9|13579.8|188
1595017200000|2020-07-17 20:20:00|13583.2|13581.1|13586.1|13584|13586.4|13584.3|13583.2|13581.1|126
1595017500000|2020-07-17 20:25:00|13586.2|13584.1|13584|13581.9|13586.2|13584.1|13583.1|13581|201
1595017800000|2020-07-17 20:30:00|13583.8|13581.7|13580.5|13578.4|13584.2|13582.1|13579.8|13578|142
1595018100000|2020-07-17 20:35:00|13580.4|13578.3|13581.4|13579.3|13581.6|13579.5|13579.7|13577.6|120
1595018400000|2020-07-17 20:40:00|13581.3|13579.2|13577.8|13575.7|13582.3|13580.2|13577.4|13575.3|143
1595018700000|2020-07-17 20:45:00|13577.7|13575.6|13581|13578.6|13582.2|13580|13577.7|13575.6|287
1595019000000|2020-07-17 20:50:00|13581.2|13578.4|13585.8|13582|13586.4|13582.2|13580.3|13577.3|490
1595019300000|2020-07-17 20:55:00|13585.4|13581.8|13582.7|13577|13587.1|13582.9|13581.8|13574.9|510
1595188800000|2020-07-19 20:00:00|13583.4|13571.4|13583.4|13571.4|13583.4|13571.4|13583|13571|11
1595189100000|2020-07-19 20:05:00|13583.2|13571.2|13583.4|13571.4|13583.4|13571.4|13583.2|13571.2|6
1595189400000|2020-07-19 20:10:00|13583.2|13571.2|13583.4|13571.4|13583.4|13571.4|13583.2|13571.2|6
1595189700000|2020-07-19 20:15:00|13583.2|13571.2|13583.4|13571.4|13583.4|13571.4|13583.2|13571.2|6
1595190000000|2020-07-19 20:20:00|13583.2|13571.2|13583.4|13571.4|13583.8|13571.8|13583.2|13571.2|4
1595190300000|2020-07-19 20:25:00|13583.2|13571.2|13583.4|13571.4|13583.4|13571.4|13583.2|13571.2|6
1595190600000|2020-07-19 20:30:00|13583.2|13571.2|13580.6|13568.6|13583.4|13571.4|13580.6|13568.6|5
1595190900000|2020-07-19 20:35:00|13580.5|13568.5|13583.8|13571.8|13583.8|13571.8|13580.5|13568.5|2
1595191200000|2020-07-19 20:40:00|13581.2|13569.2|13574.6|13572.5|13581.2|13572.5|13574.6|13569.2|2
1595191500000|2020-07-19 20:45:00|13581|13569|13573.1|13571|13581|13571|13573.1|13566.2|3
1595191800000|2020-07-19 20:50:00|13578.1|13568.1|13578.1|13568.2|13578.1|13575.2|13577.3|13566|10
1595192100000|2020-07-19 20:55:00|13573.3|13561.3|13574.6|13572.5|13579.7|13572.5|13573.3|13561.3|3
1595192400000|2020-07-19 21:00:00|13580.2|13568.2|13584.2|13572.2|13584.2|13572.2|13579.7|13567.7|21
1595192700000|2020-07-19 21:05:00|13579.6|13567.6|13583.7|13571.7|13583.7|13575.7|13574.7|13567.6|22
1595193000000|2020-07-19 21:10:00|13580.4|13568.4|13578|13575.9|13584.2|13576|13577.9|13567.7|42
1595193300000|2020-07-19 21:15:00|13577.9|13575.8|13585.1|13578.1|13590.4|13578.6|13577.8|13567.9|61
1595193600000|2020-07-19 21:20:00|13590.4|13578.4|13586.7|13574.7|13591.1|13579.1|13583.3|13571.3|22
1595193900000|2020-07-19 21:25:00|13588.5|13576.5|13584|13572|13592.1|13580.1|13582.2|13570.2|48
1595194200000|2020-07-19 21:30:00|13584.1|13572.1|13585.3|13573.3|13588.8|13577.3|13584.1|13572.1|114
1595194500000|2020-07-19 21:35:00|13584.4|13572.4|13584.6|13572.6|13590.4|13578.4|13584|13572|75
1595194800000|2020-07-19 21:40:00|13584.7|13572.7|13585.3|13573.3|13589.8|13577.8|13584.5|13572.5|114
1595195100000|2020-07-19 21:45:00|13589.6|13577.6|13587.9|13578.8|13590.6|13580.9|13584.6|13572.6|218
1595195400000|2020-07-19 21:50:00|13588.1|13579|13590.3|13580.7|13590.8|13582|13586.9|13578.9|227
1595195700000|2020-07-19 21:55:00|13589.5|13580.4|13589.7|13583|13592|13584.9|13587.8|13579.9|187
1595196000000|2020-07-19 22:00:00|13590.7|13584.3|13586.5|13582.9|13590.7|13585.3|13580|13576.4|742
1595196300000|2020-07-19 22:05:00|13586.4|13583|13586.6|13583.3|13588.8|13585.2|13585.4|13581|595
1595196600000|2020-07-19 22:10:00|13586.1|13583.6|13582.4|13580|13586.3|13584|13582|13579|396
1595196900000|2020-07-19 22:15:00|13582.7|13580.3|13580.1|13577.5|13585.3|13582.9|13579.8|13577.5|428
1595197200000|2020-07-19 22:20:00|13579.9|13577.8|13577.7|13575.6|13581.8|13579|13577.7|13575.5|450
1595197500000|2020-07-19 22:25:00|13577.6|13575.5|13575.7|13573.6|13578.5|13576.4|13574.9|13572.8|284
1595197800000|2020-07-19 22:30:00|13575.8|13573.7|13577.9|13575.8|13579.1|13577|13575.1|13573|295
1595198100000|2020-07-19 22:35:00|13578|13575.9|13579|13576.9|13580.1|13578|13577.1|13574.2|298
1595198400000|2020-07-19 22:40:00|13578.9|13576.8|13579|13576.9|13579.1|13577|13576.8|13574.6|280
1595198700000|2020-07-19 22:45:00|13578.9|13576.8|13578.9|13576.8|13579.3|13577.2|13577.5|13574.1|206
1595199000000|2020-07-19 22:50:00|13578.8|13576.7|13578.1|13576|13579.6|13577.5|13576.9|13574.8|133
1595199300000|2020-07-19 22:55:00|13578|13575.9|13581.1|13579|13581.5|13579.4|13577|13574.9|249
1595199600000|2020-07-19 23:00:00|13580.1|13578|13579.5|13577.4|13580.4|13578.2|13578.3|13576.2|290
1595199900000|2020-07-19 23:05:00|13579.6|13577.5|13579.8|13577.7|13580.8|13578.7|13578.8|13576.7|231
1595200200000|2020-07-19 23:10:00|13579.9|13577.8|13579.5|13577.4|13580.4|13578.3|13578.4|13576.3|269
1595200500000|2020-07-19 23:15:00|13579.4|13577.3|13577|13574.9|13579.6|13577.5|13576.9|13574.8|324
1595200800000|2020-07-19 23:20:00|13577.2|13575.1|13579.5|13577.4|13580.6|13578.5|13577|13574.9|248
1595201100000|2020-07-19 23:25:00|13579.4|13577.3|13580.2|13578.1|13580.7|13578.6|13578.8|13576.7|202
1595201400000|2020-07-19 23:30:00|13579.4|13577.3|13581.1|13579|13581.2|13579.1|13579.2|13577.1|159
1595201700000|2020-07-19 23:35:00|13581.2|13579.1|13579.4|13577.3|13581.3|13579.2|13578.6|13576.5|254
1595202000000|2020-07-19 23:40:00|13579.3|13577.2|13577|13574.9|13579.8|13577.7|13576.6|13574.5|239
1595202300000|2020-07-19 23:45:00|13576.9|13574.8|13575.2|13573.1|13577.1|13575.3|13574.7|13572.8|139
1595202600000|2020-07-19 23:50:00|13574.7|13573.4|13576.6|13574.5|13578|13575.9|13574.7|13572.9|191
1595202900000|2020-07-19 23:55:00|13576.7|13574.6|13575.8|13573.7|13576.7|13574.8|13573.9|13572.4|175
1595203200000|2020-07-20 00:00:00|13575.7|13573.6|13579.2|13577.1|13579.7|13577.6|13574.9|13573.3|510
1595203500000|2020-07-20 00:05:00|13579.1|13577|13579.4|13577.3|13580.7|13578.6|13577.8|13575.7|206
1595203800000|2020-07-20 00:10:00|13579.5|13577.4|13578.6|13576.5|13580.4|13578.3|13577.9|13575.8|212
1595204100000|2020-07-20 00:15:00|13578.5|13576.4|13581.4|13579.3|13582.3|13580.2|13578.3|13576.2|194
1595204400000|2020-07-20 00:20:00|13581.6|13579.5|13581.5|13579.4|13581.8|13579.7|13580.8|13578.7|164
1595204700000|2020-07-20 00:25:00|13581.4|13579.3|13580.5|13578.4|13581.8|13579.7|13579.4|13577.4|149
1595205000000|2020-07-20 00:30:00|13580.4|13578.3|13577.9|13575.8|13580.6|13578.7|13577.5|13575.4|167
1595205300000|2020-07-20 00:35:00|13577.8|13575.7|13580|13577.9|13580.5|13578.4|13577.6|13575.5|175
1595205600000|2020-07-20 00:40:00|13579.8|13577.7|13583.4|13581.3|13583.6|13581.5|13579.2|13577.1|237
1595205900000|2020-07-20 00:45:00|13583.3|13581.2|13586.7|13584.6|13587|13584.9|13583.1|13581.2|326
1595206200000|2020-07-20 00:50:00|13586.8|13584.7|13590|13587.9|13590.9|13589|13586.3|13584.3|409
1595206500000|2020-07-20 00:55:00|13589.9|13587.8|13585.8|13583.7|13590.8|13589|13585.5|13583.5|444
1595206800000|2020-07-20 01:00:00|13585.9|13583.8|13594.9|13592.8|13595.2|13593.1|13584.8|13582.9|435
1595207100000|2020-07-20 01:05:00|13594.8|13592.7|13593.5|13591.4|13596.1|13594|13591.1|13589.1|647
1595207400000|2020-07-20 01:10:00|13593.4|13591.3|13595.7|13593.6|13596.7|13595|13592.7|13590.6|446
1595207700000|2020-07-20 01:15:00|13595.8|13593.7|13593.7|13591.6|13596.7|13594.6|13592.8|13590.7|522
1595208000000|2020-07-20 01:20:00|13593.4|13591.3|13589.7|13587.6|13593.9|13592|13588.7|13586.6|399
1595208300000|2020-07-20 01:25:00|13589.6|13587.5|13591.1|13589|13593.9|13592|13589.2|13587.1|388
1595208600000|2020-07-20 01:30:00|13591.2|13589.1|13595.4|13593.3|13596.4|13594.6|13590|13587.9|607
1595208900000|2020-07-20 01:35:00|13595.5|13593.4|13595.6|13593.5|13597.3|13595.5|13595|13592.9|357
1595209200000|2020-07-20 01:40:00|13595.7|13593.6|13596|13593.9|13598.5|13596.4|13595.6|13593.5|363
1595209500000|2020-07-20 01:45:00|13596.1|13594|13598.7|13596.6|13599.1|13597.2|13596|13593.9|313
1595209800000|2020-07-20 01:50:00|13598.6|13596.5|13597.1|13595|13601.3|13599.3|13597|13594.9|417
1595210100000|2020-07-20 01:55:00|13597|13594.9|13597.7|13595.6|13597.8|13596.1|13596.5|13594.4|361
1595210400000|2020-07-20 02:00:00|13597.8|13595.7|13597.1|13595|13599.4|13597.3|13596.7|13594.6|309
1595210700000|2020-07-20 02:05:00|13597.2|13595.1|13596.3|13594.2|13598.4|13596.3|13594.8|13592.7|337
1595211000000|2020-07-20 02:10:00|13596.5|13594.4|13595.3|13593.2|13597.3|13595.2|13595.2|13593.1|234
1595211300000|2020-07-20 02:15:00|13595.4|13593.3|13593.1|13591|13595.4|13593.3|13592.9|13590.8|267
1595211600000|2020-07-20 02:20:00|13592.9|13590.8|13592.5|13590.4|13593.2|13591.1|13591.7|13589.6|163
1595211900000|2020-07-20 02:25:00|13592.6|13590.5|13595.1|13593|13595.2|13593.2|13592.4|13590.3|313
1595212200000|2020-07-20 02:30:00|13595.2|13593.1|13593.9|13592.6|13596.4|13594.7|13592.8|13591.1|451
1595212500000|2020-07-20 02:35:00|13594.3|13592.2|13594|13591.9|13595.4|13593.7|13593.1|13591.2|219
1595212800000|2020-07-20 02:40:00|13594.1|13592|13592.8|13590.7|13594.5|13592.6|13592.4|13590.3|174
1595213100000|2020-07-20 02:45:00|13592.7|13590.6|13591.7|13589.6|13593.3|13591.2|13591|13589.1|159
1595213400000|2020-07-20 02:50:00|13591.6|13589.5|13593.2|13591.1|13593.3|13591.3|13590.2|13588.5|184
1595213700000|2020-07-20 02:55:00|13593.1|13591|13594.2|13592.1|13595|13593.7|13592.8|13590.7|251
1595214000000|2020-07-20 03:00:00|13594.3|13592.2|13593.9|13592.6|13595.3|13593.7|13593.8|13592.1|238
1595214300000|2020-07-20 03:05:00|13594.3|13592.2|13594.2|13592.1|13594.7|13592.9|13591|13589.5|176
1595214600000|2020-07-20 03:10:00|13594.3|13592.2|13591.4|13589.3|13594.4|13592.5|13591|13589.3|165
1595214900000|2020-07-20 03:15:00|13591.5|13589.4|13590.6|13588.5|13591.5|13589.4|13588.7|13587.2|134
1595215200000|2020-07-20 03:20:00|13590.5|13589.2|13589.3|13588|13591.1|13589.4|13589.1|13587.5|112
1595215500000|2020-07-20 03:25:00|13589.2|13587.9|13588.3|13586.2|13589.6|13587.9|13587.6|13585.8|193
1595215800000|2020-07-20 03:30:00|13588.2|13586.1|13588.8|13586.7|13589.7|13587.9|13588.1|13586|148
1595216100000|2020-07-20 03:35:00|13588.7|13586.6|13587.3|13585.2|13588.7|13586.6|13586.3|13584.3|133
1595216400000|2020-07-20 03:40:00|13587.2|13585.1|13585.1|13583|13587.9|13585.8|13584.4|13582.9|125
1595216700000|2020-07-20 03:45:00|13585.2|13583.1|13585.1|13583|13586|13584.3|13584.9|13582.8|240
1595217000000|2020-07-20 03:50:00|13585.2|13583.1|13588.6|13586.5|13589.7|13587.6|13585|13582.9|179
1595217300000|2020-07-20 03:55:00|13588.7|13586.6|13589.6|13587.5|13590.3|13588.6|13587.4|13585.4|186
1595217600000|2020-07-20 04:00:00|13589.5|13587.4|13587.1|13585.8|13589.5|13587.4|13586.6|13584.9|289
1595217900000|2020-07-20 04:05:00|13587.5|13585.4|13586.8|13584.7|13587.5|13585.9|13585.6|13583.5|145
1595218200000|2020-07-20 04:10:00|13586.9|13584.8|13586.9|13584.8|13587.6|13585.6|13585.7|13583.6|112
1595218500000|2020-07-20 04:15:00|13587.3|13585.6|13585.3|13583.2|13587.8|13586.3|13584.9|13582.8|400
1595218800000|2020-07-20 04:20:00|13585.2|13583.1|13585.2|13583.1|13586.4|13584.3|13584.4|13582.6|170
1595219100000|2020-07-20 04:25:00|13585.5|13583.4|13584.7|13582.6|13585.6|13583.9|13584.3|13582.3|150
1595219400000|2020-07-20 04:30:00|13585.1|13583|13584.8|13582.7|13585.9|13584.2|13584.4|13582.3|150
1595219700000|2020-07-20 04:35:00|13584.7|13582.6|13583.2|13581.1|13585.1|13583|13582.7|13580.8|201
1595220000000|2020-07-20 04:40:00|13583.1|13581|13583.7|13582.4|13585.2|13583.5|13582.4|13580.8|245
1595220300000|2020-07-20 04:45:00|13583.6|13582.3|13585.6|13583.5|13585.7|13583.6|13583.3|13581.9|194
1595220600000|2020-07-20 04:50:00|13585.7|13583.6|13585.1|13583|13586.1|13584.3|13584.6|13582.9|128
1595220900000|2020-07-20 04:55:00|13585.2|13583.1|13582.5|13580.4|13585.6|13583.9|13582.1|13580.4|299
1595221200000|2020-07-20 05:00:00|13582.6|13580.5|13580.2|13578.1|13584.2|13582.2|13579.7|13577.6|527
1595221500000|2020-07-20 05:05:00|13580.1|13578|13584|13582.7|13584.2|13582.7|13580|13578|331
1595221800000|2020-07-20 05:10:00|13584.1|13582.8|13586.5|13584.4|13587.4|13585.6|13583.7|13581.9|277
1595222100000|2020-07-20 05:15:00|13586.4|13584.3|13585.9|13583.8|13586.5|13584.7|13585|13583.1|195
1595222400000|2020-07-20 05:20:00|13585.6|13583.5|13582.9|13581.6|13585.8|13583.7|13582.8|13581.1|173
1595222700000|2020-07-20 05:25:00|13583|13581.7|13586|13583.9|13586|13584.3|13582.7|13580.9|194
1595223000000|2020-07-20 05:30:00|13585.9|13583.8|13579.6|13577.5|13586|13584.2|13578.1|13576.5|335
1595223300000|2020-07-20 05:35:00|13579.5|13577.4|13579.4|13577.3|13580.3|13578.2|13577.7|13575.6|243
1595223600000|2020-07-20 05:40:00|13579.5|13577.4|13580.6|13578.5|13581.1|13579.4|13579|13577.1|230
1595223900000|2020-07-20 05:45:00|13580.7|13578.6|13582.2|13580.1|13582.5|13580.8|13580|13578.2|227
1595224200000|2020-07-20 05:50:00|13582.3|13580.2|13581.7|13579.6|13583.5|13581.6|13580.7|13578.6|260
1595224500000|2020-07-20 05:55:00|13581.6|13579.5|13582.6|13580.5|13583.5|13581.7|13581|13579.2|204
1595224800000|2020-07-20 06:00:00|13582.9|13580.8|13581.5|13579.4|13586.2|13584.7|13580.2|13578.3|461
1595225100000|2020-07-20 06:05:00|13581.4|13579.3|13581.7|13579.6|13582.6|13580.5|13579.4|13577.7|436
1595225400000|2020-07-20 06:10:00|13581.6|13579.5|13582.3|13580.2|13582.8|13581.1|13580.3|13578.3|224
1595225700000|2020-07-20 06:15:00|13582.7|13580.6|13586.2|13584.9|13587.6|13585.9|13581.9|13580.2|381
1595226000000|2020-07-20 06:20:00|13586|13584.7|13581.7|13579.6|13587.8|13586.1|13581.2|13579.5|377
1595226300000|2020-07-20 06:25:00|13581.8|13579.7|13584|13581.9|13584.7|13583.4|13580.9|13579.3|324
1595226600000|2020-07-20 06:30:00|13584.1|13582|13581.1|13579.8|13585.2|13583.7|13580.2|13578.9|358
1595226900000|2020-07-20 06:35:00|13581|13579.7|13578.5|13576.4|13581.7|13580.3|13578.5|13576.4|220
1595227200000|2020-07-20 06:40:00|13578|13576.7|13582.2|13580.9|13582.6|13580.9|13578|13576.4|227
1595227500000|2020-07-20 06:45:00|13582.6|13580.5|13582.4|13580.3|13583.6|13581.9|13580.9|13579.1|336
1595227800000|2020-07-20 06:50:00|13581.6|13579.7|13579.6|13578.3|13583.2|13581.5|13579.6|13578.2|353
1595228100000|2020-07-20 06:55:00|13579.7|13578.4|13582.6|13580.5|13583.7|13582.2|13579|13577.3|340
1595228400000|2020-07-20 07:00:00|13582.7|13580.6|13589|13586.9|13589.1|13587.4|13582.2|13580.5|589
1595228700000|2020-07-20 07:05:00|13589.1|13587|13592.6|13590.5|13594.2|13592.3|13588.2|13586.4|635
1595229000000|2020-07-20 07:10:00|13592.4|13590.3|13592.1|13590.8|13593.7|13592.1|13590.8|13589.2|608
1595229300000|2020-07-20 07:15:00|13592|13590.7|13589.2|13587.9|13593.1|13591.6|13588.3|13586.5|517
1595229600000|2020-07-20 07:20:00|13589.7|13587.6|13592.3|13591|13592.5|13591|13588|13586.5|534
1595229900000|2020-07-20 07:25:00|13592.7|13590.6|13588.1|13586.8|13594.5|13592.9|13586.9|13585.5|575
1595230200000|2020-07-20 07:30:00|13588|13586.7|13590.3|13589|13590.7|13589.2|13587.1|13585.5|454
1595230500000|2020-07-20 07:35:00|13590.4|13589.1|13589.7|13587.6|13591.1|13589.5|13589.1|13587.5|400
1595230800000|2020-07-20 07:40:00|13589.8|13587.7|13586.3|13585|13591|13589.4|13585.4|13583.7|367
1595231100000|2020-07-20 07:45:00|13586|13584.7|13589.8|13587.7|13591|13589.6|13585.5|13583.9|428
1595231400000|2020-07-20 07:50:00|13589.9|13587.8|13585|13582.9|13591|13589.3|13583.6|13582|428
1595231700000|2020-07-20 07:55:00|13584.6|13583.3|13583.3|13582|13585.5|13583.9|13582.5|13580.9|477
1595232000000|2020-07-20 08:00:00|13583.1|13581.8|13581.6|13580.3|13583.1|13581.8|13579.5|13577.9|399
1595232300000|2020-07-20 08:05:00|13581.7|13580.4|13581.6|13580.3|13583.1|13581.4|13580.8|13579.1|366
1595232600000|2020-07-20 08:10:00|13581.4|13580.1|13584.2|13582.9|13586.5|13584.9|13579.6|13578.2|402
1595232900000|2020-07-20 08:15:00|13584.3|13583|13582.6|13581.3|13584.9|13583.4|13581.3|13579.6|422
1595233200000|2020-07-20 08:20:00|13583.1|13581|13581.2|13579.9|13585.9|13584.5|13581|13579.3|332
1595233500000|2020-07-20 08:25:00|13581.1|13579.8|13577|13575.7|13581.1|13579.8|13576.1|13574.6|421
1595233800000|2020-07-20 08:30:00|13577.1|13575.8|13574|13571.9|13577.7|13576|13572.8|13571.2|552
1595234100000|2020-07-20 08:35:00|13573.9|13571.8|13573.7|13571.6|13576.7|13575.4|13571.9|13570.2|415
1595234400000|2020-07-20 08:40:00|13573.3|13572|13570.7|13569.4|13573.9|13572.4|13570.3|13568.5|567
1595234700000|2020-07-20 08:45:00|13570.8|13569.5|13571.7|13570.4|13573|13571.7|13569.5|13567.9|433
1595235000000|2020-07-20 08:50:00|13571.8|13570.5|13570.2|13568.1|13572.1|13570.5|13567.8|13566.1|413
1595235300000|2020-07-20 08:55:00|13570|13568.7|13572.2|13570.1|13572.7|13571.1|13569.7|13567.9|433
1595235600000|2020-07-20 09:00:00|13572.3|13570.2|13569.1|13567|13572.3|13570.7|13565.9|13564.2|488
1595235900000|2020-07-20 09:05:00|13569.2|13567.1|13569.7|13568.4|13570.2|13568.5|13567.4|13565.8|346
1595236200000|2020-07-20 09:10:00|13569.6|13568.3|13566.1|13564.8|13570.1|13568.5|13566|13564.4|462
1595236500000|2020-07-20 09:15:00|13566|13564.7|13569.2|13567.9|13570.4|13568.8|13565.4|13563.9|443
1595236800000|2020-07-20 09:20:00|13569.1|13567.8|13568.1|13566|13570|13568.4|13567.6|13565.8|376
1595237100000|2020-07-20 09:25:00|13568|13565.9|13567.1|13565.8|13569.6|13567.9|13566.4|13564.5|360
1595237400000|2020-07-20 09:30:00|13567|13565.7|13569.1|13567|13569.3|13567.6|13566.4|13564.7|231
1595237700000|2020-07-20 09:35:00|13569.2|13567.1|13568.2|13566.9|13573.1|13571.8|13567.9|13566.4|368
1595238000000|2020-07-20 09:40:00|13568.1|13566.8|13567.7|13565.6|13568.7|13567|13565.5|13564.2|406
1595238300000|2020-07-20 09:45:00|13567.3|13566|13570.5|13568.4|13570.5|13568.8|13567.2|13565.9|325
1595238600000|2020-07-20 09:50:00|13570.4|13568.3|13571.9|13570.6|13572.3|13570.7|13569.4|13567.9|284
1595238900000|2020-07-20 09:55:00|13571.8|13570.5|13572.8|13571.5|13573.6|13572|13570.6|13568.9|329
1595239200000|2020-07-20 10:00:00|13572.9|13571.6|13571.8|13570.5|13573.1|13571.7|13570.3|13568.9|317
1595239500000|2020-07-20 10:05:00|13571.7|13570.4|13573.3|13572|13574.2|13572.7|13571.6|13569.9|257
1595239800000|2020-07-20 10:10:00|13573.2|13571.9|13572.9|13571.6|13573.6|13572|13571.9|13570.3|225
1595240100000|2020-07-20 10:15:00|13573.2|13571.9|13571.9|13569.8|13574.1|13572.3|13571.5|13569.8|244
1595240400000|2020-07-20 10:20:00|13571.7|13570.4|13569.4|13567.3|13572.5|13570.8|13569|13567.3|216
1595240700000|2020-07-20 10:25:00|13569|13567.7|13568.6|13566.5|13570|13568.3|13567.2|13565.5|305
1595241000000|2020-07-20 10:30:00|13568.5|13566.4|13565.6|13563.5|13568.6|13566.8|13564.7|13563.4|343
1595241300000|2020-07-20 10:35:00|13565.7|13563.6|13564.3|13562.2|13566.6|13565.2|13562.9|13561.4|308
1595241600000|2020-07-20 10:40:00|13564.2|13562.1|13563.8|13561.7|13564.8|13563|13562.6|13561.1|299
1595241900000|2020-07-20 10:45:00|13563.5|13562.2|13567.2|13565.9|13567.2|13565.9|13563.2|13561.5|257
1595242200000|2020-07-20 10:50:00|13567.1|13565.8|13572.4|13570.3|13572.4|13570.9|13567.1|13565.4|249
1595242500000|2020-07-20 10:55:00|13572.3|13570.2|13570.9|13569.6|13574.9|13573.4|13570.8|13569.2|343
1595242800000|2020-07-20 11:00:00|13571|13569.7|13563.3|13562|13571|13569.7|13563.3|13561.8|425
1595243100000|2020-07-20 11:05:00|13562.9|13561.6|13558.2|13556.1|13563.2|13561.6|13557.7|13555.9|347
1595243400000|2020-07-20 11:10:00|13558.1|13556|13560.5|13559.2|13562.8|13561|13555.8|13554.2|354
1595243700000|2020-07-20 11:15:00|13560.1|13558.8|13560.6|13559.3|13561.3|13560|13556.7|13555.2|364
1595244000000|2020-07-20 11:20:00|13560.5|13559.2|13560.7|13559.4|13563.1|13561.6|13559.5|13557.9|425
1595244300000|2020-07-20 11:25:00|13560.9|13559.6|13560.5|13559.2|13561.2|13559.6|13558.4|13556.7|394
1595244600000|2020-07-20 11:30:00|13560.6|13559.3|13562.6|13561.3|13563.7|13562|13560.3|13558.3|376
1595244900000|2020-07-20 11:35:00|13562.5|13561.2|13563.9|13562.6|13564.8|13563|13561.1|13559.5|342
1595245200000|2020-07-20 11:40:00|13564|13562.7|13563.1|13561.8|13564.6|13562.9|13562.1|13560.5|228
1595245500000|2020-07-20 11:45:00|13563|13561.7|13561.6|13559.5|13564.8|13563.1|13560.8|13559.2|280
1595245800000|2020-07-20 11:50:00|13561.9|13559.8|13565.3|13564|13565.7|13564.2|13558.8|13557.3|354
1595246100000|2020-07-20 11:55:00|13565.4|13564.1|13569|13566.9|13570.1|13568.2|13565.3|13563.5|466
1595246400000|2020-07-20 12:00:00|13568.7|13567.4|13569.6|13568.3|13570.5|13568.9|13566.5|13564.6|452
1595246700000|2020-07-20 12:05:00|13569.5|13568.2|13568.6|13566.5|13570.6|13568.9|13565.8|13564.2|388
1595247000000|2020-07-20 12:10:00|13568.7|13566.6|13567.4|13566.1|13569.7|13567.9|13567|13565.3|335
1595247300000|2020-07-20 12:15:00|13567.5|13566.2|13568.4|13567.1|13570|13568.2|13567|13565.3|329
1595247600000|2020-07-20 12:20:00|13568.7|13566.6|13567.5|13566.2|13569.8|13568.3|13566.1|13564.4|330
1595247900000|2020-07-20 12:25:00|13567.6|13566.3|13564.1|13562.8|13568.2|13566.7|13563.3|13561.6|242
1595248200000|2020-07-20 12:30:00|13563.9|13562.6|13563.4|13562.1|13564.6|13562.9|13561|13559.7|449
1595248500000|2020-07-20 12:35:00|13563.3|13562|13566.6|13564.5|13567.5|13565.9|13561.3|13559.6|435
1595248800000|2020-07-20 12:40:00|13566.2|13564.9|13566.3|13565|13568.6|13567|13564.1|13562.4|272
1595249100000|2020-07-20 12:45:00|13566.2|13564.9|13567.3|13565.2|13570.1|13568.4|13564.3|13562.5|528
1595249400000|2020-07-20 12:50:00|13567.4|13565.3|13567.4|13565.3|13571.4|13569.6|13566.4|13564.8|580
1595249700000|2020-07-20 12:55:00|13567.5|13565.4|13573.6|13572.3|13574.1|13572.6|13566.9|13565|510
1595250000000|2020-07-20 13:00:00|13572.8|13571.5|13571.8|13570.5|13576.7|13575.4|13571.8|13570.5|360
1595250300000|2020-07-20 13:05:00|13571.7|13570.4|13570.2|13568.1|13573.6|13571.8|13568.7|13567|336
1595250600000|2020-07-20 13:10:00|13570.3|13568.2|13568.3|13566.2|13571.9|13570.6|13567.8|13566.2|359
1595250900000|2020-07-20 13:15:00|13567.9|13566.6|13563.9|13561.8|13568.3|13566.6|13563.5|13561.7|346
1595251200000|2020-07-20 13:20:00|13563.8|13562.5|13560.6|13559.3|13565.2|13563.9|13558.2|13556.9|455
1595251500000|2020-07-20 13:25:00|13561.1|13559|13555.1|13553|13561.1|13559.5|13553.9|13552.2|562
1595251800000|2020-07-20 13:30:00|13554.8|13553.5|13552.5|13550.4|13557.4|13555.9|13551.8|13550.1|818
1595252100000|2020-07-20 13:35:00|13551.9|13550.6|13561.7|13560.4|13566.4|13564.8|13551.3|13549.4|861
1595252400000|2020-07-20 13:40:00|13561.8|13560.5|13566.8|13564.7|13568.9|13566.8|13557.4|13556|933
1595252700000|2020-07-20 13:45:00|13566.3|13565|13567.4|13565.3|13568.9|13567.1|13564.3|13562.6|706
1595253000000|2020-07-20 13:50:00|13567.5|13565.4|13562.4|13561.1|13570.5|13568.9|13562.1|13560.5|670
1595253300000|2020-07-20 13:55:00|13562.9|13560.8|13564.7|13562.6|13568.5|13566.8|13562.4|13560.7|692
1595253600000|2020-07-20 14:00:00|13564.9|13562.8|13566.5|13564.4|13570.7|13568.9|13564.2|13562.6|699
1595253900000|2020-07-20 14:05:00|13565.5|13564.2|13556.2|13554.9|13566.5|13564.9|13555.3|13554|669
1595254200000|2020-07-20 14:10:00|13556.1|13554.8|13555.6|13554.3|13556.7|13555.2|13553.2|13551.4|562
1595254500000|2020-07-20 14:15:00|13556|13554.7|13552.1|13550.8|13557.7|13555.9|13552.1|13550.5|565
1595254800000|2020-07-20 14:20:00|13551.8|13550.5|13541.5|13540.2|13553.8|13551.9|13541.3|13539.8|542
1595255100000|2020-07-20 14:25:00|13541.7|13540.4|13544.7|13542.6|13546.5|13544.8|13541.7|13540.2|565
1595255400000|2020-07-20 14:30:00|13543.9|13542.4|13541.7|13540.4|13545|13543.3|13541.4|13539.7|503
1595255700000|2020-07-20 14:35:00|13541.8|13540.5|13537.2|13535.1|13542.3|13540.6|13536.4|13534.7|603
1595256000000|2020-07-20 14:40:00|13537.3|13535.2|13540.2|13538.1|13540.5|13538.7|13534.6|13532.9|681
1595256300000|2020-07-20 14:45:00|13540.1|13538|13534.8|13533.5|13541|13539.2|13534.7|13533.3|590
1595256600000|2020-07-20 14:50:00|13534.7|13533.4|13538.3|13537|13542.7|13541.1|13534.7|13533|549
1595256900000|2020-07-20 14:55:00|13538.2|13536.9|13545|13542.9|13546.7|13545.1|13535.3|13533.6|597
1595257200000|2020-07-20 15:00:00|13544.9|13542.8|13542.7|13541.4|13545.6|13544.3|13541.6|13539.8|507
1595257500000|2020-07-20 15:05:00|13542.6|13541.3|13542|13540.7|13543.2|13541.9|13541|13539.4|336
1595257800000|2020-07-20 15:10:00|13541.9|13540.6|13541.7|13540.4|13542.1|13540.8|13539.3|13538|371
1595258100000|2020-07-20 15:15:00|13542|13539.9|13543.8|13542.5|13546.5|13545|13542|13539.9|434
1595258400000|2020-07-20 15:20:00|13543.9|13542.6|13542.3|13540.2|13544|13542.6|13540|13538.3|489
1595258700000|2020-07-20 15:25:00|13542.4|13540.3|13538.6|13537.3|13542.4|13540.8|13537.3|13535.7|398
1595259000000|2020-07-20 15:30:00|13539|13536.9|13536.4|13535.1|13541.6|13539.9|13536.4|13534.7|359
1595259300000|2020-07-20 15:35:00|13536.6|13534.5|13539|13537.7|13540.7|13539.1|13535.9|13533.9|456
1595259600000|2020-07-20 15:40:00|13539.2|13537.9|13539.5|13538.2|13542.6|13541|13538.5|13536.9|391
1595259900000|2020-07-20 15:45:00|13539.9|13538.6|13534.4|13533.1|13540.1|13538.6|13534.3|13532.6|489
1595260200000|2020-07-20 15:50:00|13534.3|13533|13532.7|13531.4|13536.5|13535.1|13532.5|13531|291
1595260500000|2020-07-20 15:55:00|13533.3|13532|13532.2|13530.9|13534.5|13532.8|13532.1|13530.7|311
1595260800000|2020-07-20 16:00:00|13532.1|13530.8|13534|13531.9|13534|13532.6|13530|13528.7|417
1595261100000|2020-07-20 16:05:00|13533.9|13531.8|13534.6|13532.5|13535.9|13534|13531.7|13529.9|506
1595261400000|2020-07-20 16:10:00|13534.8|13532.7|13533.7|13531.6|13535|13532.9|13531.7|13529.9|290
1595261700000|2020-07-20 16:15:00|13533.6|13531.5|13533|13530.9|13533.8|13532.1|13532.2|13530.3|346
1595262000000|2020-07-20 16:20:00|13533.1|13531|13539.6|13537.5|13539.6|13537.9|13532.6|13530.9|359
1595262300000|2020-07-20 16:25:00|13539.5|13537.4|13539.7|13537.6|13540.2|13538.4|13538|13536.2|315
1595262600000|2020-07-20 16:30:00|13539.6|13537.5|13537.1|13535|13541|13539.3|13536.3|13534.9|318
1595262900000|2020-07-20 16:35:00|13537.2|13535.1|13533.8|13531.7|13537.2|13535.2|13532.9|13531.2|269
1595263200000|2020-07-20 16:40:00|13533.9|13531.8|13536.5|13534.4|13536.9|13535.3|13533.7|13531.6|243
1595263500000|2020-07-20 16:45:00|13535.9|13534.6|13532.4|13531.1|13536.8|13534.8|13530.9|13529|320
1595263800000|2020-07-20 16:50:00|13532.3|13531|13533|13530.9|13534|13532.3|13531.2|13529.6|323
1595264100000|2020-07-20 16:55:00|13532.9|13530.8|13533.5|13532.2|13537|13535.2|13532|13529.9|416
1595264400000|2020-07-20 17:00:00|13533.3|13532|13533.4|13532.1|13535.9|13534.2|13532.6|13530.9|306
1595264700000|2020-07-20 17:05:00|13533.3|13532|13533.5|13531.4|13534.9|13533.4|13531.5|13529.8|266
1595265000000|2020-07-20 17:10:00|13533.4|13531.3|13534.5|13532.4|13535.2|13533.5|13532.5|13530.7|247
1595265300000|2020-07-20 17:15:00|13534|13532.7|13531.9|13530.6|13534.1|13532.8|13529.2|13527.4|436
1595265600000|2020-07-20 17:20:00|13531.8|13530.5|13528.3|13526.2|13532.5|13530.8|13527.6|13526.1|368
1595265900000|2020-07-20 17:25:00|13528.4|13526.3|13527.7|13526.4|13528.9|13527.3|13527.1|13525.5|239
1595266200000|2020-07-20 17:30:00|13527.4|13526.1|13528.2|13526.9|13528.8|13527.3|13526.7|13525|283
1595266500000|2020-07-20 17:35:00|13528.1|13526.8|13530.7|13529.4|13530.8|13529.4|13528.1|13526.8|243
1595266800000|2020-07-20 17:40:00|13530.6|13529.3|13527.4|13526.1|13531.3|13529.6|13526.5|13524.9|415
1595267100000|2020-07-20 17:45:00|13527.5|13526.2|13528|13526.7|13528.8|13527.4|13527.1|13525.6|258
1595267400000|2020-07-20 17:50:00|13527.9|13526.6|13529.6|13528.3|13530.2|13528.8|13527.5|13525.9|349
1595267700000|2020-07-20 17:55:00|13529.5|13528.2|13532.4|13531.1|13533.1|13531.4|13529.2|13527.6|315
1595268000000|2020-07-20 18:00:00|13532.5|13530.4|13532.1|13530|13534.4|13532.7|13531.3|13529.7|312
1595268300000|2020-07-20 18:05:00|13532|13529.9|13531.6|13530.3|13533.1|13531.3|13529.9|13528.1|249
1595268600000|2020-07-20 18:10:00|13531.5|13530.2|13534.1|13532.8|13535|13533.5|13530.4|13528.9|287
1595268900000|2020-07-20 18:15:00|13533.9|13532.6|13532.5|13531.2|13534.8|13533.4|13531.7|13530|270
1595269200000|2020-07-20 18:20:00|13532.6|13531.3|13530|13528.7|13533.2|13531.5|13529.9|13528.2|308
1595269500000|2020-07-20 18:25:00|13530.1|13528.8|13534|13531.9|13534|13532.1|13530|13528.3|430
1595269800000|2020-07-20 18:30:00|13533.9|13531.8|13533|13530.9|13534.1|13532.4|13532.4|13530.7|350
1595270100000|2020-07-20 18:35:00|13533.1|13531|13532|13529.9|13533.1|13531.2|13530.8|13529.2|257
1595270400000|2020-07-20 18:40:00|13531.5|13530.2|13533.7|13532.4|13534.8|13533|13530.5|13528.9|334
1595270700000|2020-07-20 18:45:00|13533.6|13532.3|13534.8|13532.7|13535.2|13533.5|13532.8|13531.5|230
1595271000000|2020-07-20 18:50:00|13534.7|13532.6|13536|13534.7|13536.5|13534.8|13534.2|13532.6|304
1595271300000|2020-07-20 18:55:00|13535.9|13534.6|13535.2|13533.9|13536.6|13534.9|13534.6|13533.1|413
1595271600000|2020-07-20 19:00:00|13535.3|13534|13535.6|13534.3|13537.3|13535.6|13535|13533.5|349
1595271900000|2020-07-20 19:05:00|13535.8|13534.5|13536.3|13534.2|13537.5|13535.8|13534.9|13533.5|322
1595272200000|2020-07-20 19:10:00|13536.2|13534.1|13538.2|13536.9|13538.7|13537.2|13535.2|13533.7|264
1595272500000|2020-07-20 19:15:00|13538.1|13536.8|13536.9|13535.6|13538.7|13537.4|13536.9|13535.6|355
1595272800000|2020-07-20 19:20:00|13537|13535.7|13536.7|13534.6|13538.4|13536.7|13535.7|13534|250
1595273100000|2020-07-20 19:25:00|13537|13534.9|13538.4|13536.3|13538.6|13536.8|13536|13534.7|322
1595273400000|2020-07-20 19:30:00|13538|13536.7|13537.1|13535.8|13539.2|13537.5|13536.5|13535|324
1595273700000|2020-07-20 19:35:00|13537.2|13535.9|13537.2|13535.9|13538.2|13536.6|13536.6|13535.3|289
1595274000000|2020-07-20 19:40:00|13537.1|13535.8|13537.6|13535.5|13538.6|13536.7|13536.6|13535|270
1595274300000|2020-07-20 19:45:00|13537.7|13535.6|13537.2|13535.9|13538|13536.4|13536.2|13534.9|329
1595274600000|2020-07-20 19:50:00|13537|13535.7|13538.5|13537.2|13539.6|13538.1|13536.2|13534.6|358
1595274900000|2020-07-20 19:55:00|13538.8|13536.7|13538.9|13537.6|13540.4|13538.8|13537.7|13536|329
1595275200000|2020-07-20 20:00:00|13539|13537.7|13539.2|13537.9|13539.9|13538.3|13538.2|13536.7|139
1595275500000|2020-07-20 20:05:00|13539.3|13538|13539.4|13537.3|13540.3|13538.6|13538.7|13537.2|158
1595275800000|2020-07-20 20:10:00|13539.5|13537.4|13535.9|13533.8|13539.5|13537.8|13535.6|13533.5|184
1595276100000|2020-07-20 20:15:00|13535.8|13533.7|13537.4|13536.1|13538.1|13536.4|13535.8|13533.7|128
1595276400000|2020-07-20 20:20:00|13537.3|13536|13539.5|13538.2|13539.8|13538.2|13536.4|13534.7|189
1595276700000|2020-07-20 20:25:00|13539.3|13538|13538.9|13536.8|13539.7|13538|13538.3|13536.7|167
1595277000000|2020-07-20 20:30:00|13538.8|13536.7|13539.5|13537.4|13539.8|13538.1|13537.8|13536.3|113
1595277300000|2020-07-20 20:35:00|13539.6|13537.5|13537.8|13536.5|13539.8|13538|13537.7|13536|104
1595277600000|2020-07-20 20:40:00|13537.7|13536.4|13536|13534.7|13538.6|13536.5|13535.6|13534.1|120
1595277900000|2020-07-20 20:45:00|13536.1|13534.8|13535.9|13534.6|13537.2|13535.3|13535.7|13534.1|169
1595278200000|2020-07-20 20:50:00|13536|13534.7|13535.5|13533.4|13536.6|13534.8|13534.5|13532.4|193
1595278500000|2020-07-20 20:55:00|13535.4|13533.3|13535.2|13533.1|13535.8|13534.1|13534.2|13530.7|228
1595278800000|2020-07-20 21:00:00|13536|13532.8|13536.8|13534.1|13538.2|13534.1|13536|13531.9|58
1595279100000|2020-07-20 21:05:00|13536.9|13534.6|13538.2|13534.2|13539.7|13536.8|13535.7|13532.1|110
1595279400000|2020-07-20 21:10:00|13538|13534|13537.3|13535.2|13538.7|13535.3|13536|13532.5|185
1595279700000|2020-07-20 21:15:00|13537.8|13534.6|13535.1|13532|13538.2|13534.7|13534.5|13530|186
1595280000000|2020-07-20 21:20:00|13534.8|13531.9|13535.9|13532.2|13537.7|13533.5|13534.4|13530.6|212
1595280300000|2020-07-20 21:25:00|13536.3|13532.6|13536.4|13532.8|13536.9|13533.5|13535.3|13531.8|231
1595280600000|2020-07-20 21:30:00|13536.3|13532.4|13536.3|13533.3|13537|13533.8|13535.3|13531.9|184
1595280900000|2020-07-20 21:35:00|13536.2|13533.4|13535.8|13532.6|13536.9|13533.9|13535.2|13532.2|192
1595281200000|2020-07-20 21:40:00|13535.7|13532.4|13537.7|13534.2|13537.8|13534.8|13535.1|13532.1|245
1595281500000|2020-07-20 21:45:00|13537.8|13534.4|13537|13534|13538.1|13534.6|13536.2|13532.9|148
1595281800000|2020-07-20 21:50:00|13536.4|13534.2|13537.7|13534.8|13537.9|13535.3|13536.3|13533.4|144
1595282100000|2020-07-20 21:55:00|13537.6|13534.7|13536.2|13534.1|13537.8|13534.9|13535.6|13532.6|167
1595282400000|2020-07-20 22:00:00|13536|13533.9|13536.9|13534.8|13538|13535.4|13536|13533.9|240
1595282700000|2020-07-20 22:05:00|13537|13534.9|13536.4|13534.3|13537.4|13535.2|13536.4|13534.3|90
1595283000000|2020-07-20 22:10:00|13536.5|13534.4|13535.7|13533.6|13536.5|13534.4|13535.5|13533.4|117
1595283300000|2020-07-20 22:15:00|13535.6|13533.5|13534.1|13532|13535.8|13533.7|13533.7|13531.6|109
1595283600000|2020-07-20 22:20:00|13534.2|13532.1|13534|13531.9|13535.9|13533.8|13533.7|13531.6|126
1595283900000|2020-07-20 22:25:00|13534.1|13532|13535.1|13533|13535.8|13533.9|13534.1|13532|131
1595284200000|2020-07-20 22:30:00|13534.9|13532.8|13535.2|13533.1|13536|13534|13534.7|13532.6|95
1595284500000|2020-07-20 22:35:00|13535.1|13533|13534.9|13532.8|13535.7|13533.9|13534.2|13532.5|87
1595284800000|2020-07-20 22:40:00|13534.8|13532.7|13534.9|13532.8|13535.4|13533.3|13534.3|13532.2|74
1595285100000|2020-07-20 22:45:00|13534.8|13532.7|13533.9|13531.8|13534.9|13532.8|13533.3|13531.2|94
1595285400000|2020-07-20 22:50:00|13534|13531.9|13533|13530.9|13534.1|13532|13532.9|13530.8|75
1595285700000|2020-07-20 22:55:00|13533.1|13531|13532.1|13530|13533.8|13531.7|13531.8|13529.7|111
1595286000000|2020-07-20 23:00:00|13531.3|13530.1|13531.7|13529.6|13532.3|13530.7|13531.3|13529.3|133
1595286300000|2020-07-20 23:05:00|13531.8|13529.7|13531.3|13529.2|13532.5|13530.4|13531.1|13529|113
1595286600000|2020-07-20 23:10:00|13531.2|13529.1|13531.1|13529|13531.4|13529.5|13530.2|13528.1|211
1595286900000|2020-07-20 23:15:00|13531|13528.9|13530.7|13529.4|13531.4|13529.6|13530.5|13528.8|85
1595287200000|2020-07-20 23:20:00|13531.2|13529.1|13530.2|13528.1|13532.1|13530.1|13529.8|13527.7|125
1595287500000|2020-07-20 23:25:00|13530.3|13528.2|13529.1|13527|13530.3|13528.2|13527.6|13526.1|99
1595287800000|2020-07-20 23:30:00|13529|13527.7|13528.8|13527.5|13529.3|13527.7|13528|13526.4|96
1595288100000|2020-07-20 23:35:00|13528.6|13527.3|13528.1|13526.8|13529.8|13528.3|13527.9|13526.2|129
1595288400000|2020-07-20 23:40:00|13528|13526.7|13526.4|13524.3|13528.3|13526.8|13526.2|13524.2|78
1595288700000|2020-07-20 23:45:00|13526.2|13524.1|13527.3|13525.2|13527.8|13526|13525.9|13524.1|147
1595289000000|2020-07-20 23:50:00|13527.2|13525.1|13526.5|13524.4|13527.4|13525.5|13526|13524.2|124
1595289300000|2020-07-20 23:55:00|13526.4|13524.3|13526.8|13524.7|13526.8|13525|13525.4|13523.3|175
1595289600000|2020-07-21 00:00:00|13526.7|13524.6|13524.5|13522.4|13527.2|13525.4|13522.6|13520.7|343
1595289900000|2020-07-21 00:05:00|13524.2|13522.9|13521.2|13519.9|13524.4|13522.9|13519.5|13517.6|295
1595290200000|2020-07-21 00:10:00|13521.3|13520|13519.2|13517.9|13521.3|13520|13518.6|13517.1|254
1595290500000|2020-07-21 00:15:00|13519.1|13517.8|13520.7|13518.6|13520.9|13519.1|13518.1|13516.2|237
1595290800000|2020-07-21 00:20:00|13520.6|13518.5|13523.6|13521.5|13523.9|13522.3|13520.6|13518.5|177
1595291100000|2020-07-21 00:25:00|13523.7|13521.6|13520.8|13518.7|13524.5|13522.4|13520.6|13518.5|168
1595291400000|2020-07-21 00:30:00|13520.7|13518.6|13516.5|13514.4|13520.7|13518.7|13516.1|13514.2|187
1595291700000|2020-07-21 00:35:00|13516.4|13514.3|13519|13517.7|13519.6|13517.7|13515.8|13514.1|254
1595292000000|2020-07-21 00:40:00|13519.1|13517.8|13520.5|13518.4|13520.7|13519.1|13518.7|13517|203
1595292300000|2020-07-21 00:45:00|13520.2|13518.1|13518.3|13516.2|13520.3|13518.3|13517.1|13515.4|238
1595292600000|2020-07-21 00:50:00|13518.1|13516.8|13521.2|13519.1|13523.6|13521.8|13517.8|13516|229
1595292900000|2020-07-21 00:55:00|13521|13518.9|13521.9|13519.8|13522.1|13520.8|13519.6|13518|214
1595293200000|2020-07-21 01:00:00|13521.8|13519.7|13517.1|13515.8|13521.8|13519.8|13517|13515.4|314
1595293500000|2020-07-21 01:05:00|13517|13515.7|13519.6|13518.3|13519.8|13518.3|13516.8|13515.1|201
1595293800000|2020-07-21 01:10:00|13519.5|13518.2|13520|13518.7|13521.4|13519.8|13519.3|13517.6|177
1595294100000|2020-07-21 01:15:00|13519.8|13518.5|13517.4|13515.3|13519.9|13518.6|13517.3|13515.2|200
1595294400000|2020-07-21 01:20:00|13517.3|13515.2|13517.8|13515.7|13518.9|13517.2|13516.8|13514.7|172
1595294700000|2020-07-21 01:25:00|13517.3|13515.2|13516.8|13514.7|13518.4|13516.8|13516.5|13514.4|182
1595295000000|2020-07-21 01:30:00|13516.7|13514.6|13511.5|13510.2|13517.2|13515.5|13511.4|13509.6|283
1595295300000|2020-07-21 01:35:00|13511.6|13510.3|13515.9|13513.8|13516|13514.3|13511.1|13509.4|333
1595295600000|2020-07-21 01:40:00|13516|13513.9|13518.3|13516.2|13518.3|13516.2|13513.6|13511.5|259
1595295900000|2020-07-21 01:45:00|13518.7|13517|13517.9|13515.8|13519.8|13518.1|13515.8|13514.2|364
1595296200000|2020-07-21 01:50:00|13517.4|13516.1|13519.7|13518.4|13520.2|13518.6|13516.3|13514.5|237
1595296500000|2020-07-21 01:55:00|13519.6|13518.3|13518.3|13516.2|13520.2|13518.5|13517.2|13515.4|197
1595296800000|2020-07-21 02:00:00|13518.2|13516.1|13520.1|13518|13520.2|13518.4|13517.8|13515.7|246
1595297100000|2020-07-21 02:05:00|13520|13517.9|13514.9|13512.8|13520.1|13518|13514.1|13512.2|207
1595297400000|2020-07-21 02:10:00|13514.8|13512.7|13514.3|13513|13516.3|13514.7|13513.8|13512|174
1595297700000|2020-07-21 02:15:00|13514.1|13512.8|13515.3|13514|13516|13514.2|13512.2|13510.5|200
1595298000000|2020-07-21 02:20:00|13515.2|13513.9|13515.2|13513.9|13516.9|13515.5|13515.1|13513.3|204
1595298300000|2020-07-21 02:25:00|13515.3|13514|13519.6|13517.5|13520|13518.1|13515.3|13513.8|243
1595298600000|2020-07-21 02:30:00|13519.5|13517.4|13518.6|13517.3|13520|13518.3|13517.7|13516|202
1595298900000|2020-07-21 02:35:00|13518.8|13516.5|13518.3|13516.2|13519.9|13518|13517|13515.2|245
1595299200000|2020-07-21 02:40:00|13518.2|13516.1|13517.3|13515.2|13519.2|13517.5|13516.3|13514.6|204
1595299500000|2020-07-21 02:45:00|13517.2|13515.1|13517.5|13515.4|13517.9|13516.2|13516.8|13515.1|173
1595299800000|2020-07-21 02:50:00|13517.6|13515.5|13518.5|13516.4|13519.3|13517.6|13516.4|13515.1|178
1595300100000|2020-07-21 02:55:00|13518.4|13516.3|13518.5|13516.4|13518.8|13517.1|13517|13515.1|187
1595300400000|2020-07-21 03:00:00|13518.6|13516.5|13521|13518.9|13521.9|13520.2|13517.8|13516.1|207
1595300700000|2020-07-21 03:05:00|13520.9|13518.8|13518.7|13517.4|13521.4|13519.7|13518.5|13516.9|183
1595301000000|2020-07-21 03:10:00|13518.6|13517.3|13518.5|13517.2|13519.8|13517.7|13517.9|13516.1|196
1595301300000|2020-07-21 03:15:00|13518.6|13517.3|13515.4|13514.1|13518.8|13517.3|13515.2|13513.6|250
1595301600000|2020-07-21 03:20:00|13515.5|13514.2|13516.9|13514.8|13516.9|13515.5|13515.4|13513.7|168
1595301900000|2020-07-21 03:25:00|13516.8|13514.7|13513.4|13511.3|13517|13515.4|13512.8|13510.7|293
1595302200000|2020-07-21 03:30:00|13513.3|13511.2|13518.4|13516.3|13519.4|13517.3|13513|13510.9|572
1595302500000|2020-07-21 03:35:00|13518.3|13516.2|13518.2|13516.1|13519.7|13518.1|13517.2|13515.4|429
1595302800000|2020-07-21 03:40:00|13517.4|13515.5|13514.7|13512.6|13517.7|13516|13514.2|13512.5|239
1595303100000|2020-07-21 03:45:00|13514.8|13512.7|13514.9|13513.6|13516.2|13514.6|13514.4|13512.5|214
1595303400000|2020-07-21 03:50:00|13515|13513.7|13514.6|13512.5|13516.6|13515.3|13513.5|13511.9|394
1595303700000|2020-07-21 03:55:00|13514.7|13512.6|13512.1|13510.8|13516.4|13514.9|13511.7|13510|302
1595304000000|2020-07-21 04:00:00|13511.7|13510.4|13513.3|13512|13513.7|13512.1|13511.7|13510.3|295
1595304300000|2020-07-21 04:05:00|13513.4|13512.1|13515.5|13514.2|13516|13514.3|13512.3|13510.6|304
1595304600000|2020-07-21 04:10:00|13515.6|13514.3|13513.8|13511.7|13516.2|13514.4|13512.6|13511|356
1595304900000|2020-07-21 04:15:00|13513.3|13512|13514.9|13512.8|13515.2|13513.6|13513.1|13511.2|338
1595305200000|2020-07-21 04:20:00|13514.5|13513.2|13515.3|13514|13516.7|13515.1|13514.4|13512.6|255
1595305500000|2020-07-21 04:25:00|13515.2|13513.9|13516.1|13514|13518.1|13516.1|13515.2|13513.8|193
1595305800000|2020-07-21 04:30:00|13516.4|13514.3|13516.1|13514|13516.7|13514.9|13513.8|13512.2|229
1595306100000|2020-07-21 04:35:00|13516.2|13514.1|13516.1|13514.8|13517.4|13515.7|13515.1|13513.4|222
1595306400000|2020-07-21 04:40:00|13516.2|13514.9|13514.7|13512.6|13516.7|13514.9|13514.2|13512.5|169
1595306700000|2020-07-21 04:45:00|13514.8|13512.7|13514.1|13512.8|13515.8|13514.1|13513.6|13511.9|163
1595307000000|2020-07-21 04:50:00|13514.5|13512.4|13514.7|13512.6|13515.4|13513.7|13512.3|13510.6|250
1595307300000|2020-07-21 04:55:00|13514.8|13512.7|13514.4|13513.1|13518.1|13516.5|13514.1|13512.4|368
1595307600000|2020-07-21 05:00:00|13514.5|13513.2|13510.4|13509.1|13514.9|13513.2|13510.3|13508.4|256
1595307900000|2020-07-21 05:05:00|13510.9|13508.8|13511.3|13510|13512.6|13511|13510.3|13508.6|231
1595308200000|2020-07-21 05:10:00|13511|13509.7|13512|13510.7|13512.8|13511.4|13510.7|13509.4|295
1595308500000|2020-07-21 05:15:00|13511.9|13510.6|13512.9|13510.8|13513.5|13512|13511.9|13510|212
1595308800000|2020-07-21 05:20:00|13513|13510.9|13513.4|13512.1|13514|13512.5|13510.8|13509.5|205
1595309100000|2020-07-21 05:25:00|13513.3|13512|13513.5|13512.2|13514.6|13513.3|13512.6|13510.9|222
1595309400000|2020-07-21 05:30:00|13513.6|13512.3|13511|13509.7|13514|13512.3|13510.8|13509.5|178
1595309700000|2020-07-21 05:35:00|13511.1|13509.8|13510.2|13508.1|13511.1|13509.8|13509.4|13507.6|292
1595310000000|2020-07-21 05:40:00|13509.9|13507.8|13511.3|13509.2|13511.4|13509.6|13509.4|13507.6|238
1595310300000|2020-07-21 05:45:00|13511.4|13509.3|13506.3|13505|13511.4|13509.6|13505.7|13504.3|244
1595310600000|2020-07-21 05:50:00|13506.4|13505.1|13505.9|13503.8|13507.6|13505.8|13504.6|13502.9|295
1595310900000|2020-07-21 05:55:00|13505.8|13503.7|13505.7|13503.6|13507.4|13506.1|13504.7|13503.1|353
1595311200000|2020-07-21 06:00:00|13505.6|13503.5|13505.9|13503.8|13507.2|13505.4|13503.8|13502.1|552
1595311500000|2020-07-21 06:05:00|13505.8|13503.7|13507.8|13505.7|13510.6|13508.9|13504.7|13503.4|418
1595311800000|2020-07-21 06:10:00|13507.4|13506.1|13510.2|13508.9|13511|13509.6|13507.2|13505.5|366
1595312100000|2020-07-21 06:15:00|13510.3|13509|13509.4|13508.1|13512|13510.4|13509.4|13507.7|361
1595312400000|2020-07-21 06:20:00|13509.3|13508|13511.3|13509.2|13512|13510.6|13509.3|13507.7|287
1595312700000|2020-07-21 06:25:00|13511.2|13509.1|13506.6|13505.3|13511.2|13509.1|13505.7|13504.2|327
1595313000000|2020-07-21 06:30:00|13506.5|13505.2|13509.4|13507.3|13511.4|13509.8|13506.5|13505.2|369
1595313300000|2020-07-21 06:35:00|13509.3|13507.2|13509|13507.7|13509.5|13507.8|13507.3|13505.5|219
1595313600000|2020-07-21 06:40:00|13508.9|13507.6|13505.3|13504|13509.4|13507.6|13504.2|13502.6|228
1595313900000|2020-07-21 06:45:00|13505.2|13503.9|13506.2|13504.9|13507.6|13505.9|13505.1|13503.7|200
1595314200000|2020-07-21 06:50:00|13506.1|13504.8|13504.6|13503.3|13506.7|13505|13503.9|13502.6|221
1595314500000|2020-07-21 06:55:00|13504.7|13503.4|13503.1|13501|13505.7|13504.1|13502.3|13500.8|311
1595314800000|2020-07-21 07:00:00|13503.2|13501.1|13498.5|13497.2|13503.4|13501.8|13498.5|13497.2|476
1595315100000|2020-07-21 07:05:00|13498.6|13497.3|13496.2|13494.9|13499.4|13497.8|13495.7|13494.4|672
1595315400000|2020-07-21 07:10:00|13496.3|13495|13495.6|13494.3|13497.1|13495.7|13488|13486.6|649
1595315700000|2020-07-21 07:15:00|13495.5|13494.2|13495.3|13494|13496.9|13495.2|13491.7|13490.4|504
1595316000000|2020-07-21 07:20:00|13495.4|13494.1|13494.2|13492.9|13496.7|13495.2|13493.4|13492|361
1595316300000|2020-07-21 07:25:00|13494.1|13492.8|13494.6|13492.5|13497.3|13496|13491.9|13490.6|581
1595316600000|2020-07-21 07:30:00|13494.5|13492.4|13498.9|13497.6|13499.8|13498.2|13492.5|13490.9|543
1595316900000|2020-07-21 07:35:00|13499.1|13497.8|13508.2|13506.9|13517.5|13515.4|13498.8|13497.1|684
1595317200000|2020-07-21 07:40:00|13508.1|13506.8|13504.9|13503.6|13511.5|13509.8|13503.2|13501.7|462
1595317500000|2020-07-21 07:45:00|13505|13503.7|13510|13507.9|13512.5|13510.8|13503.4|13501.8|621
1595317800000|2020-07-21 07:50:00|13509.9|13507.8|13505.2|13503.9|13510.4|13508.6|13505|13503.4|387
1595318100000|2020-07-21 07:55:00|13505.3|13504|13506.7|13504.6|13507.6|13506|13502.4|13500.8|425
1595318400000|2020-07-21 08:00:00|13506.2|13504.9|13505|13502.9|13509.7|13508.4|13503.9|13502.1|454
1595318700000|2020-07-21 08:05:00|13504.6|13503.3|13502.8|13501.5|13505.3|13503.8|13502|13500.6|425
1595319000000|2020-07-21 08:10:00|13502.9|13501.6|13502.3|13501|13506.1|13504.5|13501.7|13500.4|309
1595319300000|2020-07-21 08:15:00|13502.5|13501.2|13506.3|13504.2|13507.3|13506|13499.5|13498.1|410
1595319600000|2020-07-21 08:20:00|13506.2|13504.1|13504.4|13503.1|13506.3|13504.6|13503|13501.7|344
1595319900000|2020-07-21 08:25:00|13504.3|13503|13503.7|13502.4|13504.8|13503.2|13502.6|13501.1|308
1595320200000|2020-07-21 08:30:00|13503.6|13502.3|13503.8|13501.7|13510.2|13508.5|13500.7|13499|397
1595320500000|2020-07-21 08:35:00|13502.9|13501.6|13498.9|13497.6|13503.6|13502|13498|13496.4|307
1595320800000|2020-07-21 08:40:00|13499.3|13497.2|13497.7|13496.4|13499.3|13497.8|13496.1|13494.4|295
1595321100000|2020-07-21 08:45:00|13497.8|13496.5|13494.8|13493.5|13497.8|13496.5|13493.4|13491.8|346
1595321400000|2020-07-21 08:50:00|13494.5|13493.2|13493|13491.7|13494.7|13493.2|13491.2|13489.7|402
1595321700000|2020-07-21 08:55:00|13493.6|13491.5|13494.7|13493.4|13495.9|13494.6|13492.2|13490.6|353
1595322000000|2020-07-21 09:00:00|13494.6|13493.3|13496.4|13494.3|13497.1|13495.5|13491.7|13490.4|365
1595322300000|2020-07-21 09:05:00|13496.5|13494.4|13493.9|13492.6|13496.6|13494.9|13493.5|13492.2|232
1595322600000|2020-07-21 09:10:00|13494.4|13492.3|13494.2|13492.9|13494.7|13493|13492|13490.4|263
1595322900000|2020-07-21 09:15:00|13494.3|13493|13494.1|13492|13498.4|13496.7|13493.3|13491.7|263
1595323200000|2020-07-21 09:20:00|13493.5|13492.2|13497|13495.7|13498.2|13496.8|13493.4|13491.9|255
1595323500000|2020-07-21 09:25:00|13497.1|13495.8|13494.2|13492.9|13499.6|13498.3|13494|13492.4|373
1595323800000|2020-07-21 09:30:00|13494.1|13492.8|13489.4|13488.1|13494.8|13493.1|13489.1|13487.4|264
1595324100000|2020-07-21 09:35:00|13489.5|13488.2|13489.5|13488.2|13490.5|13488.9|13487.4|13485.9|333
1595324400000|2020-07-21 09:40:00|13489.4|13488.1|13487|13485.7|13490|13488.6|13486.7|13485.4|270
1595324700000|2020-07-21 09:45:00|13486.9|13485.6|13487.3|13485.2|13488.3|13486.7|13486.6|13485.1|268
1595325000000|2020-07-21 09:50:00|13486.8|13485.5|13486.3|13485|13487.8|13486.4|13484.7|13483.4|315
1595325300000|2020-07-21 09:55:00|13486.9|13484.8|13487.8|13486.5|13488.3|13486.6|13486.1|13484.5|234
1595325600000|2020-07-21 10:00:00|13487.7|13486.4|13487|13485.7|13489.3|13488|13487|13485.3|348
1595325900000|2020-07-21 10:05:00|13487.1|13485.8|13488.8|13487.5|13489.6|13487.9|13486.6|13485.3|186
1595326200000|2020-07-21 10:10:00|13488.7|13487.4|13486.6|13485.3|13490.3|13488.8|13486.2|13484.6|279
1595326500000|2020-07-21 10:15:00|13486.7|13485.4|13484.8|13483.5|13487|13485.4|13484.6|13483.2|258
1595326800000|2020-07-21 10:20:00|13484.9|13483.6|13486.5|13485.2|13487.1|13485.4|13484|13482.5|297
1595327100000|2020-07-21 10:25:00|13486.6|13485.3|13486.1|13484.8|13486.7|13485.4|13484.1|13482.8|271
1595327400000|2020-07-21 10:30:00|13486|13484.7|13486.7|13485.4|13487.1|13485.7|13485.1|13483.5|278
1595327700000|2020-07-21 10:35:00|13486.5|13485.2|13486.1|13484.8|13488.1|13486.5|13486|13484.5|328
1595328000000|2020-07-21 10:40:00|13486.2|13484.9|13481.3|13480|13486.9|13485.3|13480.4|13479|325
1595328300000|2020-07-21 10:45:00|13481.2|13479.9|13476.1|13474.8|13482.1|13480.8|13476|13474.7|329
1595328600000|2020-07-21 10:50:00|13476.2|13474.9|13473.7|13471.6|13476.9|13475.2|13472.6|13471.3|433
1595328900000|2020-07-21 10:55:00|13473.6|13471.5|13474.7|13472.6|13478.2|13476.5|13472.8|13471.4|465
1595329200000|2020-07-21 11:00:00|13474.5|13473.2|13474.1|13472.8|13475.6|13474|13472.7|13471.3|367
1595329500000|2020-07-21 11:05:00|13474.5|13472.4|13476.1|13474.8|13476.3|13475|13472.4|13471|257
1595329800000|2020-07-21 11:10:00|13476|13474.7|13473.1|13471.8|13476.5|13475.1|13471.2|13469.6|278
1595330100000|2020-07-21 11:15:00|13473|13471.7|13472.1|13470.8|13475.9|13474.6|13471.7|13470.1|315
1595330400000|2020-07-21 11:20:00|13472|13470.7|13466.8|13465.5|13472.5|13470.8|13465.4|13464|289
1595330700000|2020-07-21 11:25:00|13466.7|13465.4|13466.3|13465|13468.5|13467.2|13465.5|13464.2|296
1595331000000|2020-07-21 11:30:00|13466.6|13465.3|13468.6|13467.3|13471|13469.3|13465.1|13463.6|344
1595331300000|2020-07-21 11:35:00|13468.7|13467.4|13463|13461.7|13469.2|13467.6|13462.8|13461|360
1595331600000|2020-07-21 11:40:00|13462.9|13461.6|13459.9|13458.6|13464.4|13463.1|13459.8|13458.5|346
1595331900000|2020-07-21 11:45:00|13460|13458.7|13464|13462.7|13464|13462.7|13458.3|13456.7|320
1595332200000|2020-07-21 11:50:00|13463.8|13462.5|13460.5|13458.4|13464.3|13463|13459.7|13458.3|271
1595332500000|2020-07-21 11:55:00|13460|13458.7|13460.7|13458.6|13461.9|13460.4|13458|13456.5|390
1595332800000|2020-07-21 12:00:00|13459.7|13458.4|13456.5|13455.2|13460.6|13459.1|13456.2|13454.9|397
1595333100000|2020-07-21 12:05:00|13456.6|13455.3|13458|13456.7|13461|13459.3|13456.2|13454.8|343
1595333400000|2020-07-21 12:10:00|13457.9|13456.6|13457.9|13456.6|13459.1|13457.7|13456.1|13454.7|293
1595333700000|2020-07-21 12:15:00|13457.8|13456.5|13457.4|13456.1|13458.5|13457.2|13454.1|13452.8|288
1595334000000|2020-07-21 12:20:00|13457.5|13456.2|13454.1|13452.8|13458.5|13457.2|13453.1|13451.5|379
1595334300000|2020-07-21 12:25:00|13454.2|13452.9|13453.7|13450.1|13455.6|13453.3|13447.9|13445.8|446
1595334600000|2020-07-21 12:30:00|13453.3|13450.3|13452.5|13451.2|13457.2|13455.3|13450.2|13448.5|551
1595334900000|2020-07-21 12:35:00|13452.4|13451.1|13450.7|13449.4|13453.9|13452.4|13449.5|13447.8|458
1595335200000|2020-07-21 12:40:00|13450.6|13449.3|13443|13441.7|13450.8|13449.3|13442.9|13441.3|371
1595335500000|2020-07-21 12:45:00|13442.9|13441.6|13448|13446.7|13448.2|13446.9|13439.6|13438.3|464
1595335800000|2020-07-21 12:50:00|13448.1|13446.8|13449.9|13447.8|13450.7|13449.4|13448|13446.7|427
1595336100000|2020-07-21 12:55:00|13449.6|13448.3|13456.8|13455.5|13457.4|13455.7|13449.6|13448.3|568
1595336400000|2020-07-21 13:00:00|13456.7|13455.4|13453|13451.7|13456.9|13455.6|13451.4|13449.7|482
1595336700000|2020-07-21 13:05:00|13453.1|13451.8|13455.4|13454.1|13456.3|13454.7|13450.1|13448.4|486
1595337000000|2020-07-21 13:10:00|13455.2|13453.9|13455.7|13454.4|13461.2|13459.1|13454|13452.7|603
1595337300000|2020-07-21 13:15:00|13455.6|13454.3|13459.3|13458|13460|13458.3|13453.3|13452|459
1595337600000|2020-07-21 13:20:00|13459.5|13458.2|13458.8|13457.5|13461.3|13460|13458|13456.7|369
1595337900000|2020-07-21 13:25:00|13458.9|13457.6|13461|13458.9|13461.4|13459.8|13457.9|13456.5|392
1595338200000|2020-07-21 13:30:00|13460.6|13459.3|13458.9|13457.6|13461.6|13460|13457.6|13455.8|624
1595338500000|2020-07-21 13:35:00|13459|13457.7|13457.1|13455.8|13461.3|13459.6|13455.9|13454.5|599
1595338800000|2020-07-21 13:40:00|13457|13455.7|13459.4|13458.1|13459.9|13458.2|13456.4|13455.1|381
1595339100000|2020-07-21 13:45:00|13459.3|13458|13452.3|13451|13460.5|13459.2|13451.6|13450|489
1595339400000|2020-07-21 13:50:00|13452.4|13451.1|13446.1|13444.8|13453.6|13452|13443.6|13442.3|511
1595339700000|2020-07-21 13:55:00|13446|13444.7|13449.8|13448.5|13453|13451.5|13444.3|13442.6|637
1595340000000|2020-07-21 14:00:00|13450|13448.7|13450.2|13448.1|13457.2|13455.9|13449.4|13448.1|607
1595340300000|2020-07-21 14:05:00|13449.7|13448.4|13454.7|13453.4|13455.1|13453.5|13446.7|13444.9|556
1595340600000|2020-07-21 14:10:00|13454.8|13453.5|13460.8|13458.7|13461.4|13460.1|13454.8|13452.9|629
1595340900000|2020-07-21 14:15:00|13460|13458.4|13452.8|13451.5|13460|13458.4|13451.5|13449.8|691
1595341200000|2020-07-21 14:20:00|13453.1|13451.8|13456.4|13455.1|13457.3|13456|13450.3|13448.6|502
1595341500000|2020-07-21 14:25:00|13456.3|13455|13465.7|13464.4|13466.9|13465.6|13456.3|13455|641
1595341800000|2020-07-21 14:30:00|13465.3|13464|13462.4|13461.1|13467.4|13466|13460.6|13459|643
1595342100000|2020-07-21 14:35:00|13462.5|13461.2|13458.9|13457.6|13466.9|13465.5|13458.6|13457.1|577
1595342400000|2020-07-21 14:40:00|13459|13457.7|13461.3|13460|13463.1|13461.8|13458.1|13456.8|580
1595342700000|2020-07-21 14:45:00|13461|13459.7|13454.4|13453.1|13461.7|13460.1|13454.2|13452.9|501
1595343000000|2020-07-21 14:50:00|13454.5|13453.2|13451|13448.9|13454.5|13453.2|13449.6|13447.9|533
1595343300000|2020-07-21 14:55:00|13449.8|13448.5|13447.1|13445.8|13451.6|13450.3|13445.8|13444.5|518
1595343600000|2020-07-21 15:00:00|13446.9|13445.6|13448|13446.7|13449.2|13447.5|13443.9|13442.6|463
1595343900000|2020-07-21 15:05:00|13447.9|13446.6|13449.1|13447|13449.1|13447.6|13445.4|13443.7|483
1595344200000|2020-07-21 15:10:00|13449|13446.9|13446.3|13445|13451.9|13450.4|13446|13444.4|514
1595344500000|2020-07-21 15:15:00|13446.2|13444.9|13441.6|13440.3|13447.3|13445.4|13440.6|13439.3|473
1595344800000|2020-07-21 15:20:00|13441.8|13440.5|13440.6|13439.3|13443.7|13442.1|13440.2|13438.9|363
1595345100000|2020-07-21 15:25:00|13440.7|13439.4|13442.3|13440.2|13443|13440.9|13434.8|13433.5|600
1595345400000|2020-07-21 15:30:00|13442.5|13440.4|13446.3|13444.2|13448.2|13446.1|13439|13437.3|461
1595345700000|2020-07-21 15:35:00|13446.4|13444.3|13444.6|13442.5|13447.3|13445.2|13442.4|13440.3|386
1595346000000|2020-07-21 15:40:00|13444.7|13442.6|13441.3|13440|13446.7|13444.8|13439.9|13438.2|377
1595346300000|2020-07-21 15:45:00|13441.4|13440.1|13444.8|13443.5|13446.3|13444.5|13440.3|13438.7|417
1595346600000|2020-07-21 15:50:00|13444.9|13443.6|13450.2|13448.9|13452|13450.2|13444.7|13443|443
1595346900000|2020-07-21 15:55:00|13450.3|13449|13444.5|13443.2|13451|13449.6|13443.2|13441.3|391
1595347200000|2020-07-21 16:00:00|13444.8|13442.7|13442.9|13441.6|13446.3|13444.6|13441.4|13439.6|431
1595347500000|2020-07-21 16:05:00|13443|13441.7|13442.4|13441.1|13443.3|13441.7|13439.3|13437.7|437
1595347800000|2020-07-21 16:10:00|13442.2|13440.9|13447.2|13445.9|13448.9|13447.2|13442.2|13440.8|396
1595348100000|2020-07-21 16:15:00|13447.4|13446.1|13444|13442.7|13447.6|13446.1|13443.2|13441.6|347
1595348400000|2020-07-21 16:20:00|13444.1|13442.8|13442.7|13440.6|13444.8|13443.2|13439|13437.4|526
1595348700000|2020-07-21 16:25:00|13442.3|13441|13438.9|13436.8|13443.7|13441.9|13437.8|13435.9|578
1595349000000|2020-07-21 16:30:00|13438.4|13437.1|13438.6|13437.3|13439|13437.4|13436.9|13435.4|379
1595349300000|2020-07-21 16:35:00|13438.5|13437.2|13444.1|13442.8|13446.2|13444.5|13438.5|13436.8|438
1595349600000|2020-07-21 16:40:00|13444.2|13442.9|13440.4|13438.3|13444.5|13442.9|13438.4|13436.8|368
1595349900000|2020-07-21 16:45:00|13440.3|13438.2|13444|13441.9|13444.3|13442.3|13439.4|13437.6|416
1595350200000|2020-07-21 16:50:00|13443.9|13441.8|13441.4|13440.1|13443.9|13442|13439.8|13438|359
1595350500000|2020-07-21 16:55:00|13441.2|13439.9|13442.2|13440.9|13443.6|13442.1|13440.6|13439|400
1595350800000|2020-07-21 17:00:00|13442.1|13440.8|13441.7|13440.4|13445.1|13443.8|13440.3|13438.7|416
1595351100000|2020-07-21 17:05:00|13441.6|13440.3|13442|13439.9|13442.6|13440.8|13440.6|13439.1|318
1595351400000|2020-07-21 17:10:00|13441.9|13439.8|13443.7|13441.6|13443.8|13442.1|13440.4|13439.1|261
1595351700000|2020-07-21 17:15:00|13444|13442.7|13441.5|13439.4|13444.7|13442.7|13439.6|13437.9|284
1595352000000|2020-07-21 17:20:00|13441.6|13439.5|13443.6|13441.5|13444.1|13442.5|13440.7|13438.9|229
1595352300000|2020-07-21 17:25:00|13443.5|13441.4|13441.8|13440.5|13444.3|13442.6|13441.3|13439.7|294
1595352600000|2020-07-21 17:30:00|13441.9|13440.6|13437.4|13435.3|13443.2|13441.2|13435.4|13433.7|436
1595352900000|2020-07-21 17:35:00|13437.3|13435.2|13433.9|13431.8|13437.3|13435.5|13432.9|13431.3|310
1595353200000|2020-07-21 17:40:00|13433.4|13432.1|13427.9|13426.6|13433.8|13432.2|13427|13425.3|407
1595353500000|2020-07-21 17:45:00|13427.8|13426.5|13427.2|13425.9|13428.9|13427.2|13425.9|13424.2|371
1595353800000|2020-07-21 17:50:00|13427.6|13425.5|13430.3|13428.2|13430.4|13428.8|13426.3|13424.7|300
1595354100000|2020-07-21 17:55:00|13430.4|13428.3|13429.8|13428.5|13432.3|13430.9|13428.8|13427.1|341
1595354400000|2020-07-21 18:00:00|13430.2|13428.1|13430.5|13428.4|13432.3|13430.6|13428.5|13426.8|390
1595354700000|2020-07-21 18:05:00|13430.4|13428.3|13427.7|13426.4|13432.2|13430.5|13427|13425.3|448
1595355000000|2020-07-21 18:10:00|13427.8|13426.5|13430.2|13428.1|13430.9|13429.3|13427.1|13425.8|312
1595355300000|2020-07-21 18:15:00|13430.3|13428.2|13434.9|13432.8|13434.9|13433.2|13429.1|13427.5|382
1595355600000|2020-07-21 18:20:00|13434.5|13433.2|13440.9|13439.6|13442.2|13440.6|13434.2|13432.5|327
1595355900000|2020-07-21 18:25:00|13441.3|13439.2|13440.1|13438|13443.3|13441.7|13439.7|13437.9|381
1595356200000|2020-07-21 18:30:00|13440|13437.9|13439.4|13438.1|13441.1|13439.3|13437.8|13435.8|276
1595356500000|2020-07-21 18:35:00|13439.5|13438.2|13437.2|13435.1|13441.1|13439.3|13436.1|13434.5|346
1595356800000|2020-07-21 18:40:00|13437.3|13435.2|13436.4|13434.3|13437.3|13435.4|13433.5|13431.7|313
1595357100000|2020-07-21 18:45:00|13435.7|13434.4|13438.2|13436.1|13439.5|13437.7|13435.7|13434|261
1595357400000|2020-07-21 18:50:00|13438.3|13436.2|13436.5|13434.4|13439.1|13437.6|13435.5|13433.8|239
1595357700000|2020-07-21 18:55:00|13436.4|13434.3|13439.3|13437.2|13439.6|13438.1|13434.5|13432.6|429
1595358000000|2020-07-21 19:00:00|13439.4|13437.3|13438.4|13436.3|13440.9|13439.3|13436.7|13435.3|542
1595358300000|2020-07-21 19:05:00|13438.3|13436.2|13439|13437.7|13440.3|13438.5|13437.7|13435.9|305
1595358600000|2020-07-21 19:10:00|13438.9|13437.6|13446.5|13444.4|13447.9|13446.2|13438.5|13436.8|481
1595358900000|2020-07-21 19:15:00|13446.4|13445.1|13453|13450.9|13453.1|13451.5|13445.4|13444|468
1595359200000|2020-07-21 19:20:00|13452.9|13450.8|13450.1|13448|13453.2|13451.6|13447.1|13445.2|405
1595359500000|2020-07-21 19:25:00|13450|13447.9|13447.7|13446.4|13450.1|13448.3|13447.4|13445.7|447
1595359800000|2020-07-21 19:30:00|13447.6|13446.3|13451|13449.7|13451.3|13449.8|13446.8|13445.1|392
1595360100000|2020-07-21 19:35:00|13451.4|13449.3|13456.5|13454.4|13459.3|13457.6|13450.7|13449|479
1595360400000|2020-07-21 19:40:00|13457.1|13455|13458.5|13456.4|13459.7|13458.1|13456|13454.2|436
1595360700000|2020-07-21 19:45:00|13458.4|13456.3|13453.7|13451.6|13458.4|13456.3|13451.2|13449.9|386
1595361000000|2020-07-21 19:50:00|13453.9|13452.6|13460.1|13458|13461.1|13459.5|13453.9|13452.5|589
1595361300000|2020-07-21 19:55:00|13460.3|13458.2|13458.9|13456.8|13461.3|13459.6|13457.9|13456.2|556
1595361600000|2020-07-21 20:00:00|13458.5|13457.2|13457.2|13455.1|13459.1|13457.8|13455.5|13453.9|371
1595361900000|2020-07-21 20:05:00|13457.1|13455|13456.6|13454.5|13458.1|13456|13455.6|13453.6|173
1595362200000|2020-07-21 20:10:00|13456.7|13454.6|13454.7|13452.6|13456.8|13454.8|13454.3|13452.5|228
1595362500000|2020-07-21 20:15:00|13454.6|13452.5|13453.8|13451.7|13455.2|13453.1|13452.8|13450.7|99
1595362800000|2020-07-21 20:20:00|13453.9|13451.8|13455|13452.9|13455.1|13453.1|13453.7|13451.7|84
1595363100000|2020-07-21 20:25:00|13454.9|13452.8|13455.7|13453.6|13456.1|13454.5|13454.3|13452.6|150
1595363400000|2020-07-21 20:30:00|13455.6|13453.5|13455.9|13453.8|13456.8|13455.2|13455.1|13453.5|143
1595363700000|2020-07-21 20:35:00|13456|13453.9|13455.8|13453.7|13456.6|13454.9|13455.3|13453.5|97
1595364000000|2020-07-21 20:40:00|13456.1|13454.8|13457.5|13455.4|13458.7|13456.9|13456.1|13454.8|119
1595364300000|2020-07-21 20:45:00|13457.6|13455.5|13458.5|13456.4|13458.7|13456.7|13456.4|13454.6|196
1595364600000|2020-07-21 20:50:00|13458.2|13456.1|13461.5|13459.4|13462.1|13460|13458.1|13456|254
1595364900000|2020-07-21 20:55:00|13461.8|13459.7|13459.4|13457.3|13462.3|13460|13458.9|13456.8|401
1595365200000|2020-07-21 21:00:00|13459.5|13457.4|13462.9|13456.8|13464.1|13458.1|13459.5|13456.4|82
1595365500000|2020-07-21 21:05:00|13462.6|13455.6|13460.5|13453.8|13464|13457|13459.3|13453.5|386
1595365800000|2020-07-21 21:10:00|13460.6|13453.7|13455.4|13448.4|13461.5|13455.9|13447.7|13440.7|407
1595366100000|2020-07-21 21:15:00|13455.1|13448.1|13457.2|13450.2|13458|13451|13453.6|13446.6|260
1595366400000|2020-07-21 21:20:00|13457.4|13450.4|13456.8|13449.8|13457.9|13450.9|13456|13449|545
1595366700000|2020-07-21 21:25:00|13456.4|13449.4|13459.4|13452.4|13463.5|13456.5|13455.9|13448.9|573
1595367000000|2020-07-21 21:30:00|13459.9|13452.9|13459.7|13453.5|13462.4|13455.4|13455.1|13448.1|560
1595367300000|2020-07-21 21:35:00|13459.8|13453.2|13459.9|13454.3|13461.3|13454.7|13458.8|13453.2|344
1595367600000|2020-07-21 21:40:00|13460|13454.5|13459.2|13454.9|13461.4|13455.3|13459.1|13454.2|268
1595367900000|2020-07-21 21:45:00|13459.5|13454.6|13459.6|13455.6|13461|13456|13459.1|13453.9|213
1595368200000|2020-07-21 21:50:00|13459.7|13455.7|13459.2|13455.8|13462.3|13456.1|13458.6|13455.1|164
1595368500000|2020-07-21 21:55:00|13459.1|13456|13459.5|13455.5|13461.2|13458.2|13458.8|13455.2|226
1595368800000|2020-07-21 22:00:00|13459.3|13455.7|13452.6|13450.1|13459.9|13456.1|13452.5|13449.8|545
1595369100000|2020-07-21 22:05:00|13452.5|13450|13453.7|13451.6|13455|13452.9|13452.4|13449.8|265
1595369400000|2020-07-21 22:10:00|13453.8|13451.7|13453.8|13451.7|13454.5|13452.3|13453.3|13450.7|165
1595369700000|2020-07-21 22:15:00|13453.9|13451.8|13452.6|13450.5|13454.9|13452.7|13452.6|13450.5|152
1595370000000|2020-07-21 22:20:00|13452.7|13450.6|13453.3|13451.2|13453.8|13451.7|13451.7|13449.2|190
1595370300000|2020-07-21 22:25:00|13453.5|13451.4|13453.4|13451.3|13454.3|13452.2|13452.5|13450.4|162
1595370600000|2020-07-21 22:30:00|13453.8|13451.7|13451.7|13449.6|13454|13451.9|13451.6|13449.5|151
1595370900000|2020-07-21 22:35:00|13451.6|13449.5|13450|13447.9|13451.8|13449.7|13449.8|13447.7|147
1595371200000|2020-07-21 22:40:00|13449.9|13447.8|13450.8|13448.7|13451.7|13449.6|13449.4|13447.3|183
1595371500000|2020-07-21 22:45:00|13450.9|13448.8|13449.9|13447.8|13451.8|13449.7|13449.1|13447|147
1595371800000|2020-07-21 22:50:00|13449.8|13447.7|13451|13448.9|13451.1|13449|13449.5|13447.4|165
1595372100000|2020-07-21 22:55:00|13450.9|13448.8|13449.9|13447.8|13451.1|13449|13449.6|13447.5|152
1595372400000|2020-07-21 23:00:00|13450|13447.9|13453.6|13451.5|13453.7|13451.7|13449|13447.7|222
1595372700000|2020-07-21 23:05:00|13453.5|13451.4|13452|13449.9|13455.1|13453.5|13450.8|13449.1|166
1595373000000|2020-07-21 23:10:00|13451.9|13449.8|13452.9|13450.8|13452.9|13450.8|13450.8|13449|116
1595373300000|2020-07-21 23:15:00|13453.1|13451|13453|13450.9|13454|13452.1|13451.6|13449.9|131
1595373600000|2020-07-21 23:20:00|13453.1|13451|13452.1|13450|13453.2|13451.5|13451.9|13449.8|105
1595373900000|2020-07-21 23:25:00|13452|13449.9|13451.8|13449.7|13453.9|13451.8|13451.8|13449.7|113
1595374200000|2020-07-21 23:30:00|13451.9|13449.8|13453.1|13451|13454|13451.9|13450.9|13448.8|143
1595374500000|2020-07-21 23:35:00|13453.2|13451.1|13451.5|13449.4|13453.2|13451.3|13450.7|13449.2|119
1595374800000|2020-07-21 23:40:00|13451.4|13449.3|13449.3|13447.2|13452.1|13450|13448.7|13446.7|149
1595375100000|2020-07-21 23:45:00|13449.2|13447.1|13448.4|13446.3|13449.4|13447.3|13447.6|13445.5|158
1595375400000|2020-07-21 23:50:00|13448.2|13446.1|13445|13442.9|13448.5|13446.4|13443.7|13441.6|191
1595375700000|2020-07-21 23:55:00|13444.8|13442.7|13448.1|13446|13450.7|13448.7|13444.5|13442.4|240
1595376000000|2020-07-22 00:00:00|13448.5|13446.4|13446.6|13444.5|13450|13448.3|13446.3|13444.2|446
1595376300000|2020-07-22 00:05:00|13446.5|13444.4|13447.8|13445.7|13447.8|13446.1|13444|13442.2|281
1595376600000|2020-07-22 00:10:00|13447.7|13445.6|13447|13444.9|13449.8|13448.2|13446.1|13444|336
1595376900000|2020-07-22 00:15:00|13446.7|13444.6|13442.8|13440.7|13446.9|13444.8|13441.3|13439.5|326
1595377200000|2020-07-22 00:20:00|13442.9|13440.8|13444|13441.9|13444.9|13443.1|13442|13439.9|231
1595377500000|2020-07-22 00:25:00|13443.9|13441.8|13444.8|13442.7|13445.1|13443.4|13443.1|13441.1|248
1595377800000|2020-07-22 00:30:00|13444.6|13443.3|13448.5|13446.4|13449.7|13447.6|13444.6|13443.3|381
1595378100000|2020-07-22 00:35:00|13448.4|13446.3|13448.4|13446.3|13450.9|13448.8|13447.9|13445.8|243
1595378400000|2020-07-22 00:40:00|13448.8|13447.1|13449.1|13447|13450.4|13448.3|13447.4|13445.3|179
1595378700000|2020-07-22 00:45:00|13449.2|13447.1|13448.3|13446.2|13449.4|13447.7|13446.4|13444.3|254
1595379000000|2020-07-22 00:50:00|13448.4|13446.3|13448.4|13446.3|13449.2|13447.3|13446.8|13444.7|290
1595379300000|2020-07-22 00:55:00|13448.3|13446.2|13455|13452.9|13455|13452.9|13448.2|13446.1|318
1595379600000|2020-07-22 01:00:00|13455.1|13453|13452.6|13450.5|13455.1|13453|13450.1|13448|479
1595379900000|2020-07-22 01:05:00|13452.5|13450.4|13451.8|13449.7|13454.5|13452.4|13451.7|13449.6|369
1595380200000|2020-07-22 01:10:00|13451.7|13449.6|13444.5|13442.4|13452.8|13450.7|13444.4|13442.3|447
1595380500000|2020-07-22 01:15:00|13444.4|13442.3|13445.5|13443.4|13448.1|13446|13444.4|13442.3|340
1595380800000|2020-07-22 01:20:00|13445.4|13443.3|13446.6|13444.5|13447|13445|13443.2|13441.1|412
1595381100000|2020-07-22 01:25:00|13446.5|13444.4|13444.8|13442.7|13446.9|13445.2|13444.5|13442.4|261
1595381400000|2020-07-22 01:30:00|13444.7|13442.6|13443.8|13441.7|13447.3|13445.2|13443.1|13441|409
1595381700000|2020-07-22 01:35:00|13443.9|13441.8|13450.9|13448.8|13451.1|13449|13443.6|13441.5|393
1595382000000|2020-07-22 01:40:00|13450.5|13448.4|13452.8|13450.7|13453.7|13451.6|13450.2|13448.1|343
1595382300000|2020-07-22 01:45:00|13453.2|13451.1|13450.8|13448.7|13454.5|13452.4|13450.8|13448.7|335
1595382600000|2020-07-22 01:50:00|13450.9|13448.8|13451|13448.9|13453.9|13452.3|13450.9|13448.8|268
1595382900000|2020-07-22 01:55:00|13451.1|13449|13449.7|13448.4|13451.8|13449.9|13449.6|13448.2|226
1595383200000|2020-07-22 02:00:00|13450.3|13448.2|13450.2|13448.9|13452.7|13450.6|13449.2|13447.2|351
1595383500000|2020-07-22 02:05:00|13449.8|13448.5|13450.2|13448.1|13450.8|13448.8|13448.3|13446.2|261
1595383800000|2020-07-22 02:10:00|13450.1|13448|13448.9|13447.6|13451.5|13449.4|13448.9|13446.8|255
1595384100000|2020-07-22 02:15:00|13449|13447.7|13447|13445.7|13449.4|13447.7|13447|13445.2|214
1595384400000|2020-07-22 02:20:00|13447.4|13445.3|13447.2|13445.1|13447.6|13445.8|13445|13443.1|230
1595384700000|2020-07-22 02:25:00|13447.1|13445|13445.5|13443.4|13447.1|13445|13445.1|13443|214
1595385000000|2020-07-22 02:30:00|13445.7|13443.6|13445.7|13443.6|13447.7|13445.6|13445.2|13443.1|252
1595385300000|2020-07-22 02:35:00|13445.8|13443.7|13445.3|13443.2|13446.5|13444.6|13444.2|13442.1|208
1595385600000|2020-07-22 02:40:00|13445.5|13443.4|13445.4|13443.3|13446.4|13444.3|13444.5|13442.4|165
1595385900000|2020-07-22 02:45:00|13445.1|13443|13443.9|13441.8|13445.8|13444.1|13442.8|13440.7|247
1595386200000|2020-07-22 02:50:00|13443.6|13441.5|13444.2|13442.1|13444.9|13443.2|13443.2|13441.3|180
1595386500000|2020-07-22 02:55:00|13444.3|13442.2|13445.6|13444.3|13446|13444.4|13442.6|13440.9|264
1595386800000|2020-07-22 03:00:00|13446.4|13444.4|13448.2|13446.1|13448.6|13446.7|13445.6|13444.1|318
1595387100000|2020-07-22 03:05:00|13448.3|13446.2|13447.6|13445.5|13448.3|13446.2|13446.6|13444.9|175
1595387400000|2020-07-22 03:10:00|13447.5|13445.4|13447.2|13445.9|13448.6|13446.9|13446.7|13445.1|176
1595387700000|2020-07-22 03:15:00|13447.6|13445.5|13446.4|13444.3|13447.6|13445.5|13445.2|13443.4|131
1595388000000|2020-07-22 03:20:00|13446.5|13444.4|13446.9|13444.8|13448.1|13446|13446.1|13444.3|194
1595388300000|2020-07-22 03:25:00|13447|13444.9|13445.5|13443.4|13447.8|13445.7|13445.2|13443.3|171
1595388600000|2020-07-22 03:30:00|13445.8|13443.7|13444.7|13442.6|13446.5|13444.4|13444.5|13442.4|176
1595388900000|2020-07-22 03:35:00|13444.6|13442.5|13444.5|13442.4|13444.9|13443|13443.3|13441.6|160
1595389200000|2020-07-22 03:40:00|13444.6|13442.5|13443.7|13441.6|13445.4|13443.3|13442.9|13441.1|169
1595389500000|2020-07-22 03:45:00|13443.8|13441.7|13445.4|13443.3|13445.5|13443.4|13443.6|13441.5|150
1595389800000|2020-07-22 03:50:00|13445.7|13443.6|13445.7|13443.6|13446.6|13444.5|13445.2|13443.1|120
1595390100000|2020-07-22 03:55:00|13445.8|13443.7|13443.8|13442.5|13446.2|13444.1|13443.8|13441.9|112
1595390400000|2020-07-22 04:00:00|13444.3|13442.2|13442.6|13441.3|13444.4|13442.5|13442.5|13440.9|119
1595390700000|2020-07-22 04:05:00|13443.1|13441|13442.6|13441.3|13443.8|13441.7|13442.3|13440.9|115
1595391000000|2020-07-22 04:10:00|13442.5|13441.2|13443.8|13441.7|13443.8|13441.7|13442.3|13440.7|138
1595391300000|2020-07-22 04:15:00|13443.7|13441.6|13445.4|13443.3|13446.6|13445.2|13443.7|13441.6|144
1595391600000|2020-07-22 04:20:00|13445.5|13443.4|13445.1|13443.8|13446.2|13444.5|13444.8|13443.2|104
1595391900000|2020-07-22 04:25:00|13445|13443.7|13445.5|13443.4|13445.9|13443.8|13444.5|13442.4|106
1595392200000|2020-07-22 04:30:00|13445.6|13443.5|13449.5|13447.4|13450.3|13448.2|13445.3|13443.5|184
1595392500000|2020-07-22 04:35:00|13449.6|13447.5|13447.9|13446.6|13450.1|13448|13447.9|13446.1|112
1595392800000|2020-07-22 04:40:00|13448.3|13446.2|13446.8|13445.5|13448.4|13446.6|13446.8|13445|139
1595393100000|2020-07-22 04:45:00|13447.3|13445.2|13449.2|13447.1|13449.2|13447.1|13447.3|13445.2|137
1595393400000|2020-07-22 04:50:00|13449.3|13447.2|13447.6|13445.5|13449.3|13447.2|13446.1|13444.4|221
1595393700000|2020-07-22 04:55:00|13447.5|13445.4|13447.3|13445.2|13447.6|13445.5|13445.6|13443.5|160
1595394000000|2020-07-22 05:00:00|13447.4|13445.3|13448.6|13447.3|13450.2|13448.1|13447.3|13445.3|223
1595394300000|2020-07-22 05:05:00|13448.8|13447.5|13448.7|13446.6|13453.1|13451.1|13448.3|13446.5|203
1595394600000|2020-07-22 05:10:00|13448.4|13447.1|13449.1|13447|13450.3|13448.7|13447.8|13446.2|165
1595394900000|2020-07-22 05:15:00|13449.2|13447.1|13445|13442.9|13450.1|13448.3|13444.9|13442.8|155
1595395200000|2020-07-22 05:20:00|13445.1|13443|13444.9|13442.8|13446.7|13444.6|13443.8|13441.7|196
1595395500000|2020-07-22 05:25:00|13444.8|13442.7|13445.1|13443|13445.4|13443.3|13443|13441.3|166
1595395800000|2020-07-22 05:30:00|13445.2|13443.1|13446|13444.7|13447.3|13445.4|13444|13442.2|182
1595396100000|2020-07-22 05:35:00|13446.1|13444.8|13447.4|13445.3|13447.4|13445.7|13445|13443.3|136
1595396400000|2020-07-22 05:40:00|13447.3|13445.2|13447.3|13445.2|13448.1|13446.3|13446.6|13444.8|129
1595396700000|2020-07-22 05:45:00|13447.2|13445.1|13446.3|13445|13448.3|13446.6|13445.2|13443.3|236
1595397000000|2020-07-22 05:50:00|13446.4|13445.1|13445.3|13443.2|13447.2|13445.5|13444.2|13442.5|232
1595397300000|2020-07-22 05:55:00|13445.5|13443.4|13443.5|13441.4|13446.2|13444.9|13442.8|13441|188
1595397600000|2020-07-22 06:00:00|13443.7|13441.6|13445.3|13444|13446.6|13444.8|13440.9|13438.9|348
1595397900000|2020-07-22 06:05:00|13445.4|13444.1|13446.7|13445.4|13447.4|13445.8|13445.2|13443.6|210
1595398200000|2020-07-22 06:10:00|13446.6|13445.3|13448.4|13446.3|13450.1|13448.4|13446.3|13444.9|241
1595398500000|2020-07-22 06:15:00|13448.3|13446.2|13450.6|13449.3|13452|13450.2|13448|13446.2|259
1595398800000|2020-07-22 06:20:00|13451|13448.9|13454.7|13452.6|13454.7|13452.6|13448.5|13446.7|300
1595399100000|2020-07-22 06:25:00|13454.6|13452.5|13456.4|13455.1|13459.6|13458.2|13454.4|13452.4|454
1595399400000|2020-07-22 06:30:00|13456.3|13455|13451.8|13449.7|13457.2|13455.6|13451.4|13449.7|307
1595399700000|2020-07-22 06:35:00|13451.9|13449.8|13448.2|13446.1|13452.7|13451.1|13447.1|13445.2|292
1595400000000|2020-07-22 06:40:00|13448.1|13446|13448.5|13446.4|13451.4|13449.6|13446.8|13445.1|229
1595400300000|2020-07-22 06:45:00|13448.6|13446.5|13447.4|13445.3|13450.2|13448.3|13444.5|13442.8|250
1595400600000|2020-07-22 06:50:00|13447.3|13445.2|13449.8|13447.7|13451.1|13449.3|13446.2|13444.7|287
1595400900000|2020-07-22 06:55:00|13449.4|13448.1|13448|13445.9|13449.8|13448.1|13446.6|13444.8|356
1595401200000|2020-07-22 07:00:00|13447.8|13445.7|13444.1|13442|13447.8|13446|13443.5|13441.8|477
1595401500000|2020-07-22 07:05:00|13444.2|13442.1|13440.6|13438.5|13444.3|13442.2|13438.6|13436.9|668
1595401800000|2020-07-22 07:10:00|13440.1|13438.8|13439|13436.9|13442.5|13440.9|13438.6|13436.6|552
1595402100000|2020-07-22 07:15:00|13438.6|13437.3|13441.1|13439|13442|13440.3|13438.1|13436.3|594
1595402400000|2020-07-22 07:20:00|13441|13438.9|13446.7|13444.6|13448.4|13446.6|13438.2|13436.5|564
1595402700000|2020-07-22 07:25:00|13446.8|13444.7|13455|13452.9|13456.2|13454.4|13445.9|13444.2|823
1595403000000|2020-07-22 07:30:00|13454.9|13452.8|13464.5|13463.2|13465.3|13463.7|13454.3|13452.2|818
1595403300000|2020-07-22 07:35:00|13464.8|13463.5|13468.2|13466.1|13472.6|13470.6|13463.2|13461.6|1020
1595403600000|2020-07-22 07:40:00|13468.3|13466.2|13462.6|13460.5|13469.1|13467|13460.1|13458.2|944
1595403900000|2020-07-22 07:45:00|13462.8|13460.7|13465.8|13464.5|13469.8|13468.1|13462.8|13460.7|820
1595404200000|2020-07-22 07:50:00|13465.9|13464.6|13462.7|13460.6|13467.2|13465.3|13461.3|13459.7|794
1595404500000|2020-07-22 07:55:00|13462.8|13460.7|13471|13468.9|13472.5|13470.4|13462.8|13460.7|802
1595404800000|2020-07-22 08:00:00|13470.6|13469.3|13469.6|13467.5|13472.7|13470.6|13467.8|13466.1|778
1595405100000|2020-07-22 08:05:00|13469.5|13467.4|13469|13466.9|13473.1|13471.5|13468.6|13466.8|658
1595405400000|2020-07-22 08:10:00|13469.8|13467.7|13470.8|13468.7|13472.3|13470.7|13468.4|13466.8|742
1595405700000|2020-07-22 08:15:00|13471|13468.9|13470.5|13469.2|13473.5|13472.1|13469.4|13467.6|544
1595406000000|2020-07-22 08:20:00|13470.6|13469.3|13474.8|13473.5|13476.2|13474.6|13470.3|13468.6|595
1595406300000|2020-07-22 08:25:00|13474.7|13473.4|13474.8|13473.5|13476.3|13474.8|13471.3|13469.5|580
1595406600000|2020-07-22 08:30:00|13474.9|13473.6|13477.5|13475.4|13477.5|13475.7|13473|13471.3|572
1595406900000|2020-07-22 08:35:00|13477.4|13475.3|13478.4|13477.1|13480.2|13478.7|13474.7|13472.9|618
1595407200000|2020-07-22 08:40:00|13478.5|13477.2|13481.2|13479.1|13481.2|13479.7|13476.3|13474.7|649
1595407500000|2020-07-22 08:45:00|13480.6|13479.3|13476.2|13474.9|13484.3|13482.5|13476.1|13474.8|585
1595407800000|2020-07-22 08:50:00|13476.8|13474.7|13472.9|13470.8|13479.5|13477.7|13472.6|13470.8|609
1595408100000|2020-07-22 08:55:00|13472.6|13471.3|13474.2|13472.1|13474.2|13472.7|13471.1|13469.4|471
1595408400000|2020-07-22 09:00:00|13473.8|13472.5|13476.1|13474.8|13478.5|13477|13473.5|13471.7|549
1595408700000|2020-07-22 09:05:00|13476.2|13474.9|13481.3|13479.2|13481.3|13479.6|13475.1|13473.5|520
1595409000000|2020-07-22 09:10:00|13481.2|13479.1|13478.1|13476|13481.4|13479.6|13476.9|13475.2|534
1595409300000|2020-07-22 09:15:00|13477.7|13476.4|13474.9|13472.8|13479.6|13477.8|13474.1|13472.4|546
1595409600000|2020-07-22 09:20:00|13475|13472.9|13470.2|13468.9|13475.9|13474|13470.2|13468.9|554
1595409900000|2020-07-22 09:25:00|13470.3|13469|13469.7|13467.6|13472.3|13471|13468.4|13466.7|382
1595410200000|2020-07-22 09:30:00|13469.5|13468.2|13465|13463.7|13469.9|13468.3|13465|13463.6|597
1595410500000|2020-07-22 09:35:00|13465.2|13463.9|13462.7|13460.6|13467.1|13465.6|13461.6|13459.9|495
1595410800000|2020-07-22 09:40:00|13462.4|13461.1|13461.5|13460.2|13463.9|13462.2|13460.9|13459.4|447
1595411100000|2020-07-22 09:45:00|13461.6|13460.3|13461.3|13460|13464.6|13463.3|13460.1|13458.8|432
1595411400000|2020-07-22 09:50:00|13461.1|13459.8|13463.2|13461.1|13463.3|13462|13459.8|13458|367
1595411700000|2020-07-22 09:55:00|13463.1|13461|13455.7|13453.6|13463.4|13461.7|13454.3|13452.6|498
1595412000000|2020-07-22 10:00:00|13455.5|13453.4|13453.1|13451|13456.4|13454.4|13452.3|13450.6|431
1595412300000|2020-07-22 10:05:00|13453.5|13452.2|13453|13450.9|13458.2|13456.6|13452.2|13450.1|561
1595412600000|2020-07-22 10:10:00|13452.6|13450.5|13450.1|13448|13453.5|13451.8|13448.8|13447.3|786
1595412900000|2020-07-22 10:15:00|13450|13447.9|13447.4|13445.3|13451.1|13449.3|13447.1|13445.2|419
1595413200000|2020-07-22 10:20:00|13447.5|13445.4|13446.8|13444.7|13448.5|13446.9|13445.7|13444|462
1595413500000|2020-07-22 10:25:00|13446.1|13444.8|13447|13444.9|13448.4|13446.7|13445.4|13443.6|387
1595413800000|2020-07-22 10:30:00|13446.4|13445.1|13447.6|13445.5|13448.3|13446.5|13445.7|13444|383
1595414100000|2020-07-22 10:35:00|13448.3|13446.3|13446.3|13444.2|13448.6|13446.8|13444.3|13442.6|408
1595414400000|2020-07-22 10:40:00|13445.8|13444.5|13449.1|13447.8|13450.1|13448.4|13445.8|13444.1|407
1595414700000|2020-07-22 10:45:00|13449.2|13447.9|13449.3|13447.2|13449.9|13448.2|13447.3|13445.7|324
1595415000000|2020-07-22 10:50:00|13449.2|13447.1|13448.5|13446.4|13449.8|13448.3|13447.1|13445.5|406
1595415300000|2020-07-22 10:55:00|13448.2|13446.9|13445.6|13443.5|13449.3|13447.6|13444|13442.3|285
1595415600000|2020-07-22 11:00:00|13445.2|13443.9|13436.4|13435.1|13445.9|13444.2|13432.8|13431.2|563
1595415900000|2020-07-22 11:05:00|13436.3|13435|13437|13435.7|13440.2|13438.9|13436.2|13434.5|491
1595416200000|2020-07-22 11:10:00|13437.2|13435.9|13438.9|13437.6|13440.4|13438.9|13436.3|13434.4|430
1595416500000|2020-07-22 11:15:00|13439.4|13437.3|13437.5|13435.4|13441.5|13439.8|13435.4|13433.7|439
1595416800000|2020-07-22 11:20:00|13437.3|13435.2|13434.7|13432.6|13437.8|13436|13433.4|13432.1|515
1595417100000|2020-07-22 11:25:00|13434.4|13432.3|13432|13430.7|13435|13433.5|13431.9|13430.2|488
1595417400000|2020-07-22 11:30:00|13432.1|13430.8|13435.5|13434.2|13436|13434.3|13431|13429.2|492
1595417700000|2020-07-22 11:35:00|13435.4|13434.1|13430.4|13428.3|13437.2|13435.7|13428.8|13427|439
1595418000000|2020-07-22 11:40:00|13430.3|13428.2|13426.7|13424.6|13430.6|13428.5|13425.3|13423.6|354
1595418300000|2020-07-22 11:45:00|13426.6|13424.5|13425.6|13424.3|13427.9|13425.9|13425.3|13423.7|290
1595418600000|2020-07-22 11:50:00|13425.7|13424.4|13426.9|13424.8|13427|13425.6|13421.9|13420.2|407
1595418900000|2020-07-22 11:55:00|13426.8|13424.7|13427|13424.9|13430.9|13429.3|13426.3|13424.6|567
1595419200000|2020-07-22 12:00:00|13426.8|13424.7|13428|13425.9|13430.3|13428.2|13424.6|13422.9|577
1595419500000|2020-07-22 12:05:00|13427.9|13425.8|13425|13422.9|13430.2|13428.3|13424.4|13422.7|363
1595419800000|2020-07-22 12:10:00|13425.1|13423|13423|13420.9|13426.1|13424.3|13421.9|13420.4|344
1595420100000|2020-07-22 12:15:00|13422.9|13420.8|13423.3|13422|13425.2|13423.5|13421.8|13420.4|366
1595420400000|2020-07-22 12:20:00|13423.2|13421.9|13423.5|13422.2|13425.8|13424.5|13420.5|13418.6|562
1595420700000|2020-07-22 12:25:00|13423.4|13422.1|13429.6|13422.6|13430.5|13424.3|13421.4|13419.6|363
1595421000000|2020-07-22 12:30:00|13430.1|13423.1|13430.6|13428.5|13432.1|13428.7|13424.3|13422.1|637
1595421300000|2020-07-22 12:35:00|13430.3|13428.2|13423.9|13422.6|13431.7|13430|13423.6|13422.2|496
1595421600000|2020-07-22 12:40:00|13424|13422.7|13421.8|13419.7|13425.8|13423.9|13420.7|13419.1|532
1595421900000|2020-07-22 12:45:00|13421.7|13419.6|13424.9|13422.8|13429.1|13427.4|13421.4|13419.5|489
1595422200000|2020-07-22 12:50:00|13425|13422.9|13428.6|13426.5|13430.1|13428.5|13423.3|13421.4|554
1595422500000|2020-07-22 12:55:00|13428.7|13426.6|13430|13427.9|13432|13430|13425.9|13424.6|512
1595422800000|2020-07-22 13:00:00|13429.9|13427.8|13437|13434.9|13437|13434.9|13429.9|13427.8|604
1595423100000|2020-07-22 13:05:00|13436.9|13434.8|13439.9|13438.6|13441.4|13439.8|13435.9|13434.1|636
1595423400000|2020-07-22 13:10:00|13440.5|13438.4|13440.9|13438.8|13441.8|13440.1|13436.9|13435.1|468
1595423700000|2020-07-22 13:15:00|13441.1|13439|13447.4|13445.3|13449.6|13448|13440.7|13438.6|632
1595424000000|2020-07-22 13:20:00|13447.1|13445.8|13445.5|13443.4|13456.5|13454.8|13444.6|13442.7|711
1595424300000|2020-07-22 13:25:00|13445.3|13443.2|13443.5|13441.4|13446.2|13444.4|13440.7|13439|608
1595424600000|2020-07-22 13:30:00|13443.6|13441.5|13442.3|13440.2|13447.8|13445.7|13442.3|13440.2|875
1595424900000|2020-07-22 13:35:00|13442.2|13440.1|13438.8|13436.7|13445.4|13444.1|13437.3|13435.5|761
1595425200000|2020-07-22 13:40:00|13439|13436.9|13447.2|13445.1|13447.2|13445.4|13437.5|13435.8|692
1595425500000|2020-07-22 13:45:00|13447.3|13445.2|13441|13439.7|13451.8|13450.1|13440.9|13439.6|682
1595425800000|2020-07-22 13:50:00|13440.9|13439.6|13436.4|13434.3|13443.5|13441.9|13434.9|13433.2|498
1595426100000|2020-07-22 13:55:00|13436.5|13434.4|13439.1|13437|13442.9|13440.8|13436.4|13434.3|537
1595426400000|2020-07-22 14:00:00|13438.8|13436.7|13434|13431.9|13440.6|13438.5|13431.9|13430.2|615
1595426700000|2020-07-22 14:05:00|13433.9|13431.8|13442.6|13440.5|13444.6|13443|13433|13431.2|660
1595427000000|2020-07-22 14:10:00|13442.4|13441.1|13439.9|13437.8|13446.4|13444.6|13438.5|13436.7|681
1595427300000|2020-07-22 14:15:00|13440|13437.9|13439.5|13438.2|13440.8|13439.3|13437.1|13435.8|582
1595427600000|2020-07-22 14:20:00|13439.6|13438.3|13438.8|13437.5|13441.8|13440.1|13438.6|13436.6|487
1595427900000|2020-07-22 14:25:00|13439.2|13437.1|13437.9|13435.8|13440.8|13439.2|13436.9|13434.8|542
1595428200000|2020-07-22 14:30:00|13437.8|13435.7|13437.8|13436.5|13440.3|13438.2|13434.7|13433|644
1595428500000|2020-07-22 14:35:00|13438.1|13436|13433.6|13431.5|13439|13437.4|13433.2|13431.4|570
1595428800000|2020-07-22 14:40:00|13433.7|13431.6|13430.8|13428.7|13435.6|13434.3|13429.7|13428|521
1595429100000|2020-07-22 14:45:00|13430.7|13428.6|13442.4|13440.3|13445.1|13443.1|13429.6|13428.3|583
1595429400000|2020-07-22 14:50:00|13442.6|13440.5|13436.7|13435.4|13445.4|13443.3|13436.6|13435|790
1595429700000|2020-07-22 14:55:00|13436.6|13435.3|13430.3|13429|13437.2|13435.6|13430.2|13428.9|766
1595430000000|2020-07-22 15:00:00|13430.2|13428.9|13432.9|13430.8|13434.8|13432.8|13427.4|13426.1|758
1595430300000|2020-07-22 15:05:00|13432.8|13430.7|13429.7|13427.6|13432.8|13431.4|13426.2|13424.7|503
1595430600000|2020-07-22 15:10:00|13429.6|13427.5|13426|13423.9|13429.7|13428|13423.4|13421.7|627
1595430900000|2020-07-22 15:15:00|13425.5|13424.2|13423.5|13421.4|13427.5|13425.7|13421.9|13420.4|587
1595431200000|2020-07-22 15:20:00|13423.3|13422|13417.4|13416.1|13423.7|13422.2|13415.2|13413.6|520
1595431500000|2020-07-22 15:25:00|13417.2|13415.9|13414.5|13412.4|13419.5|13418|13414|13412.2|533
1595431800000|2020-07-22 15:30:00|13413.9|13412.6|13414.5|13412.4|13414.6|13413.3|13408.3|13406.7|638
1595432100000|2020-07-22 15:35:00|13414.6|13412.5|13416.5|13415.2|13419.6|13418.1|13413.6|13412.1|648
1595432400000|2020-07-22 15:40:00|13416.2|13414.9|13413.8|13412.5|13420.4|13418.7|13413.8|13412.5|541
1595432700000|2020-07-22 15:45:00|13413.9|13412.6|13410.7|13409.4|13414.2|13412.8|13408.2|13406.6|445
1595433000000|2020-07-22 15:50:00|13411|13409.7|13409.5|13408.2|13413.4|13411.8|13409.4|13407.7|432
1595433300000|2020-07-22 15:55:00|13409.4|13408.1|13408.3|13407|13410.7|13409|13406.8|13405.3|312
1595433600000|2020-07-22 16:00:00|13408.2|13406.9|13407.4|13406.1|13408.5|13407.2|13405.2|13403.4|307
1595433900000|2020-07-22 16:05:00|13407.2|13405.9|13411.2|13409.9|13412.7|13410.6|13406.7|13405|397
1595434200000|2020-07-22 16:10:00|13411.7|13409.6|13402|13400.7|13411.7|13410.2|13400.7|13399|504
1595434500000|2020-07-22 16:15:00|13402.4|13400.3|13404.4|13402.3|13406|13404.4|13400.5|13399.2|542
1595434800000|2020-07-22 16:20:00|13404.5|13402.4|13405.8|13404.5|13408|13406.5|13403.5|13401.9|374
1595435100000|2020-07-22 16:25:00|13405.7|13404.4|13407.4|13406.1|13409.6|13408.1|13404.4|13403.1|463
1595435400000|2020-07-22 16:30:00|13407.3|13406|13409.6|13407.5|13410.8|13409.1|13406.5|13405|468
1595435700000|2020-07-22 16:35:00|13409.7|13407.6|13410.2|13408.9|13411.4|13409.7|13407.9|13406.1|444
1595436000000|2020-07-22 16:40:00|13410.1|13408.8|13408.9|13406.8|13412.3|13411|13408.1|13406.5|428
1595436300000|2020-07-22 16:45:00|13408.4|13407.1|13405.6|13404.3|13408.8|13407.2|13405.5|13403.9|305
1595436600000|2020-07-22 16:50:00|13405.2|13403.9|13404.7|13403.4|13406.8|13405.2|13403.9|13402.6|288
1595436900000|2020-07-22 16:55:00|13404.6|13403.3|13405.4|13403.3|13406.2|13404.5|13402.1|13400.5|401
1595437200000|2020-07-22 17:00:00|13405|13403.7|13407.3|13405.2|13408.1|13406.5|13404|13402.4|404
1595437500000|2020-07-22 17:05:00|13407.4|13405.3|13409.6|13408.3|13410.1|13408.7|13405.8|13404.1|451
1595437800000|2020-07-22 17:10:00|13409.8|13408.5|13411.2|13409.9|13411.5|13410.1|13408.6|13407|360
1595438100000|2020-07-22 17:15:00|13411.1|13409.8|13413|13411.7|13414.3|13412.6|13410.4|13409.1|340
1595438400000|2020-07-22 17:20:00|13412.9|13411.6|13410.5|13408.4|13413.1|13411.8|13409.1|13407.4|422
1595438700000|2020-07-22 17:25:00|13410.6|13408.5|13409.1|13407.8|13412|13410.7|13407.5|13406|410
1595439000000|2020-07-22 17:30:00|13409.2|13407.9|13408.1|13406.8|13410.1|13408.3|13405.6|13404.1|392
1595439300000|2020-07-22 17:35:00|13408.2|13406.9|13405.1|13403.8|13409.8|13408.1|13404.1|13402.4|295
1595439600000|2020-07-22 17:40:00|13405|13403.7|13403.4|13402.1|13406.9|13405.2|13403.3|13401.5|429
1595439900000|2020-07-22 17:45:00|13403.3|13402|13409.3|13408|13410.4|13409|13403.1|13401.5|311
1595440200000|2020-07-22 17:50:00|13409.4|13408.1|13409.5|13408.2|13412.2|13410.8|13409.3|13407.6|317
1595440500000|2020-07-22 17:55:00|13409.4|13408.1|13413.3|13411.2|13414|13412.6|13409.4|13408.1|415
1595440800000|2020-07-22 18:00:00|13413.4|13411.3|13415.3|13414|13416|13414.3|13411.7|13410|533
1595441100000|2020-07-22 18:05:00|13415.2|13413.9|13417.9|13416.6|13419.3|13418|13414|13412.5|430
1595441400000|2020-07-22 18:10:00|13417.8|13416.5|13422.1|13420.8|13423.6|13421.9|13417.7|13415.8|426
1595441700000|2020-07-22 18:15:00|13422.2|13420.9|13425.5|13423.4|13427.2|13425.3|13422|13420.3|474
1595442000000|2020-07-22 18:20:00|13425.6|13423.5|13427.3|13425.2|13427.3|13426|13424.8|13423.3|303
1595442300000|2020-07-22 18:25:00|13427.2|13425.1|13424.3|13422.2|13427.8|13426.3|13423.9|13422.2|271
1595442600000|2020-07-22 18:30:00|13424.2|13422.1|13426.2|13424.1|13428|13426.2|13424|13422.1|412
1595442900000|2020-07-22 18:35:00|13426.1|13424|13422.1|13420.8|13426.2|13424.6|13421.9|13420.6|279
1595443200000|2020-07-22 18:40:00|13421.9|13420.6|13423.3|13422|13425.1|13423.6|13420.8|13419.3|314
1595443500000|2020-07-22 18:45:00|13423.4|13422.1|13422.2|13420.9|13424.3|13422.7|13422.2|13420.6|215
1595443800000|2020-07-22 18:50:00|13422.1|13420.8|13419.5|13418.2|13422.4|13421|13419.5|13418.2|213
1595444100000|2020-07-22 18:55:00|13419.6|13418.3|13417|13415.7|13420.2|13418.6|13416.7|13415.4|278
1595444400000|2020-07-22 19:00:00|13416.9|13415.6|13415.4|13414.1|13418.3|13417|13414.8|13413.2|266
1595444700000|2020-07-22 19:05:00|13415.5|13414.2|13414.2|13412.9|13416.5|13414.6|13414.2|13412.9|224
1595445000000|2020-07-22 19:10:00|13414.1|13412.8|13415.1|13413.8|13416.6|13415|13414|13412.5|216
1595445300000|2020-07-22 19:15:00|13415.2|13413.9|13415.2|13413.9|13416.3|13414.5|13414.7|13413.4|100
1595445600000|2020-07-22 19:20:00|13415.3|13414|13415.8|13413.7|13418.3|13416.5|13415.2|13413.6|203
1595445900000|2020-07-22 19:25:00|13415.2|13413.9|13419.7|13418.4|13421.2|13419.7|13415|13413.3|288
1595446200000|2020-07-22 19:30:00|13419.6|13418.3|13416.3|13415|13420.1|13418.4|13415.3|13413.6|346
1595446500000|2020-07-22 19:35:00|13416.2|13414.9|13414.8|13413.5|13416.5|13415|13413.4|13412.1|263
1595446800000|2020-07-22 19:40:00|13414.4|13413.1|13411.6|13410.3|13414.6|13413.3|13411.4|13409.7|271
1595447100000|2020-07-22 19:45:00|13411.8|13410.5|13409.5|13408.2|13412|13410.5|13408.4|13406.9|352
1595447400000|2020-07-22 19:50:00|13409.4|13408.1|13412.5|13411.2|13412.9|13411.2|13407.6|13406|368
1595447700000|2020-07-22 19:55:00|13412.4|13411.1|13414|13411.9|13414.9|13413.4|13411.9|13410.1|487
1595448000000|2020-07-22 20:00:00|13413.6|13412.3|13414.6|13412.5|13416.4|13414.6|13413.4|13411.6|393
1595448300000|2020-07-22 20:05:00|13414.5|13412.4|13412.6|13410.5|13415.5|13413.8|13412.5|13410.4|171
1595448600000|2020-07-22 20:10:00|13412.2|13410.9|13412.8|13411.5|13413.1|13411.5|13411.7|13410.1|243
1595448900000|2020-07-22 20:15:00|13412.6|13411.3|13414.1|13412|13414.9|13413.1|13412.2|13410.6|188
1595449200000|2020-07-22 20:20:00|13413.8|13412.5|13415.7|13413.6|13415.8|13414|13413.7|13412.3|140
1595449500000|2020-07-22 20:25:00|13415.6|13413.5|13413.3|13411.2|13415.9|13414.2|13412.6|13410.8|151
1595449800000|2020-07-22 20:30:00|13413.4|13411.3|13412.7|13410.6|13413.7|13412|13412.4|13410.5|165
1595450100000|2020-07-22 20:35:00|13412.8|13410.7|13414.4|13412.3|13414.4|13412.3|13412.2|13410.3|125
1595450400000|2020-07-22 20:40:00|13414.3|13412.2|13414.2|13412.1|13416|13414.2|13413.6|13411.5|195
1595450700000|2020-07-22 20:45:00|13414.4|13412.3|13416.8|13414.7|13417|13414.9|13412.3|13410.6|217
1595451000000|2020-07-22 20:50:00|13416.7|13414.6|13416.8|13414.7|13417.3|13415.2|13414.6|13412.7|173
1595451300000|2020-07-22 20:55:00|13416.9|13414.8|13418.3|13416.2|13421.7|13418.3|13416.9|13414.8|322
1595451600000|2020-07-22 21:00:00|13418.8|13415.8|13421.7|13414.7|13422.5|13415.8|13417.9|13412.8|48
1595451900000|2020-07-22 21:05:00|13419.9|13412.9|13418.5|13411.5|13422|13415|13416.8|13409.8|183
1595452200000|2020-07-22 21:10:00|13418.4|13411.4|13419.2|13412.2|13420.3|13413.3|13417.4|13410.4|234
1595452500000|2020-07-22 21:15:00|13418|13411|13419.5|13412.5|13420.2|13413.2|13417.4|13410.4|162
1595452800000|2020-07-22 21:20:00|13419.6|13412.6|13418.4|13411.4|13420.9|13413.9|13417.5|13410.5|314
1595453100000|2020-07-22 21:25:00|13418.7|13411.7|13418.7|13411.7|13420.5|13413.5|13418.3|13411.3|175
1595453400000|2020-07-22 21:30:00|13418.8|13411.8|13415.7|13410.2|13420.4|13413.4|13413.2|13408|415
1595453700000|2020-07-22 21:35:00|13415.6|13410.4|13413.3|13409.2|13419.3|13413.3|13411.3|13407.6|477
1595454000000|2020-07-22 21:40:00|13413.4|13409.1|13414.9|13412.8|13419.1|13413|13413.2|13409|333
1595454300000|2020-07-22 21:45:00|13415|13412.4|13416.3|13413|13419.6|13414.9|13414.6|13412.4|315
1595454600000|2020-07-22 21:50:00|13416.1|13413.1|13416.6|13413.2|13418.6|13414|13413.3|13410.9|241
1595454900000|2020-07-22 21:55:00|13416.7|13413.3|13417.2|13413.5|13417.7|13414.3|13414.7|13411.4|232
1595455200000|2020-07-22 22:00:00|13417.5|13413.3|13413.8|13411.7|13418.3|13414.8|13412.9|13410.8|369
1595455500000|2020-07-22 22:05:00|13414|13411.9|13413.5|13411.4|13414.4|13412.1|13413|13410.9|168
1595455800000|2020-07-22 22:10:00|13413.6|13411.5|13413.3|13411.2|13413.8|13411.7|13412.6|13410.9|129
1595456100000|2020-07-22 22:15:00|13413.2|13411.1|13410.6|13408.5|13413.2|13411.1|13410.4|13408.3|155
1595456400000|2020-07-22 22:20:00|13410.5|13408.4|13411.8|13409.7|13412.3|13410.2|13410|13407.9|165
1595456700000|2020-07-22 22:25:00|13411.7|13409.6|13412.4|13410.3|13413.2|13411.1|13411.5|13409.4|150
1595457000000|2020-07-22 22:30:00|13412.5|13410.4|13413.1|13411|13413.4|13411.3|13412.3|13410.2|118
1595457300000|2020-07-22 22:35:00|13413.2|13411.1|13414.1|13412|13414.2|13412.1|13413|13410.9|102
1595457600000|2020-07-22 22:40:00|13414|13411.9|13414.8|13412.7|13415.4|13413.3|13413.7|13411.6|101
1595457900000|2020-07-22 22:45:00|13414.7|13412.6|13414.8|13412.7|13415|13412.9|13414.1|13412.4|81
1595458200000|2020-07-22 22:50:00|13414.7|13412.6|13416.4|13414.3|13417.4|13415.4|13414.6|13412.5|169
1595458500000|2020-07-22 22:55:00|13416.3|13414.2|13416.1|13414|13416.6|13414.8|13415.3|13413.2|171
1595458800000|2020-07-22 23:00:00|13416.2|13414.1|13410.7|13408.6|13416.5|13414.4|13410.5|13408.4|222
1595459100000|2020-07-22 23:05:00|13410.8|13408.7|13413|13410.9|13413.1|13411|13409.6|13407.8|145
1595459400000|2020-07-22 23:10:00|13412.9|13410.8|13414|13411.9|13415.2|13413.1|13410.7|13408.7|228
1595459700000|2020-07-22 23:15:00|13413.9|13411.8|13413.8|13411.7|13414.7|13412.8|13413.5|13411.4|163
1595460000000|2020-07-22 23:20:00|13413.9|13411.8|13413.1|13411|13414.1|13412.6|13412.4|13410.6|113
1595460300000|2020-07-22 23:25:00|13413.2|13411.1|13414.5|13412.4|13414.6|13412.5|13412.7|13410.6|108
1595460600000|2020-07-22 23:30:00|13413.7|13411.6|13414.6|13412.5|13414.7|13412.6|13413.3|13411.2|109
1595460900000|2020-07-22 23:35:00|13414.7|13412.6|13414.6|13412.5|13416.7|13414.6|13414.5|13412.4|154
1595461200000|2020-07-22 23:40:00|13414.7|13412.6|13416.1|13414|13416.1|13414|13414.3|13412.2|132
1595461500000|2020-07-22 23:45:00|13416|13413.9|13416.9|13414.8|13416.9|13414.8|13415.5|13413.4|118
1595461800000|2020-07-22 23:50:00|13416.7|13414.6|13419|13416.9|13419.3|13417.2|13416.5|13414.4|159
1595462100000|2020-07-22 23:55:00|13419.1|13417|13420.2|13418.1|13420.8|13418.7|13417.4|13415.3|169
1595462400000|2020-07-23 00:00:00|13420.1|13418|13413.6|13411.5|13420.2|13418.1|13413.5|13411.4|231
1595462700000|2020-07-23 00:05:00|13413.5|13411.4|13409|13406.9|13413.5|13411.8|13406.6|13404.5|253
1595463000000|2020-07-23 00:10:00|13408.9|13406.8|13409.9|13407.8|13410.7|13408.8|13408.1|13406|205
1595463300000|2020-07-23 00:15:00|13409.8|13407.7|13416.8|13414.7|13418|13416.2|13409.3|13407.2|343
1595463600000|2020-07-23 00:20:00|13416.9|13414.8|13417.7|13415.6|13418.2|13416.4|13416.1|13414|251
1595463900000|2020-07-23 00:25:00|13417.5|13415.4|13419.2|13417.1|13419.7|13417.6|13416.7|13414.6|218
1595464200000|2020-07-23 00:30:00|13419.1|13417|13416.5|13414.4|13419.3|13417.5|13416|13414.3|214
1595464500000|2020-07-23 00:35:00|13416.6|13414.5|13414.3|13412.2|13417.4|13415.5|13414.2|13412.1|144
1595464800000|2020-07-23 00:40:00|13414.5|13412.4|13411.8|13409.7|13414.6|13412.5|13410.3|13408.2|168
1595465100000|2020-07-23 00:45:00|13411.7|13409.6|13413.8|13411.7|13415.4|13413.8|13411.1|13409|269
1595465400000|2020-07-23 00:50:00|13413.9|13411.8|13411.7|13409.6|13414.6|13412.5|13410.5|13408.4|263
1595465700000|2020-07-23 00:55:00|13411.5|13409.4|13413.3|13411.2|13413.8|13411.7|13410.4|13408.7|261
1595466000000|2020-07-23 01:00:00|13413.4|13411.3|13413.8|13411.7|13418.1|13416|13413.3|13411.2|376
1595466300000|2020-07-23 01:05:00|13413.9|13411.8|13410.1|13408|13414.8|13412.7|13408.6|13407|316
1595466600000|2020-07-23 01:10:00|13409.9|13407.8|13407.5|13405.4|13409.9|13407.8|13404.8|13402.7|350
1595466900000|2020-07-23 01:15:00|13407.6|13405.5|13407.2|13405.1|13410.8|13408.7|13404.1|13402|407
1595467200000|2020-07-23 01:20:00|13407.1|13405|13414|13411.9|13415|13412.9|13407.1|13405|322
1595467500000|2020-07-23 01:25:00|13414.1|13412|13414.1|13412|13415.3|13413.2|13412.5|13410.4|297
1595467800000|2020-07-23 01:30:00|13413.5|13411.4|13409.8|13407.7|13413.5|13411.4|13408.2|13406.1|424
1595468100000|2020-07-23 01:35:00|13409.9|13407.8|13407.2|13405.1|13411|13409.2|13406.9|13404.8|386
1595468400000|2020-07-23 01:40:00|13407.1|13405|13406.2|13404.9|13407.7|13405.6|13405.8|13403.7|286
1595468700000|2020-07-23 01:45:00|13406.1|13404.8|13409.3|13407.2|13409.3|13407.2|13404.3|13402.3|282
1595469000000|2020-07-23 01:50:00|13408.7|13406.6|13403.9|13401.8|13408.7|13407|13403.1|13401.3|309
1595469300000|2020-07-23 01:55:00|13404|13401.9|13406.7|13404.6|13406.8|13405|13403.9|13401.8|187
1595469600000|2020-07-23 02:00:00|13406.8|13404.7|13407.6|13405.5|13408.1|13406.3|13405.7|13403.6|232
1595469900000|2020-07-23 02:05:00|13407.5|13405.4|13408.5|13407.2|13408.6|13407.2|13406.6|13404.5|207
1595470200000|2020-07-23 02:10:00|13408.4|13407.1|13409.7|13407.6|13410.9|13409.1|13408.4|13406.6|188
1595470500000|2020-07-23 02:15:00|13409.4|13407.3|13406.9|13404.8|13409.4|13407.3|13404.1|13402|239
1595470800000|2020-07-23 02:20:00|13406.8|13404.7|13408.1|13406|13409|13407.7|13406.6|13404.5|255
1595471100000|2020-07-23 02:25:00|13408.4|13406.3|13407.5|13405.4|13408.8|13407.2|13406.6|13405|209
1595471400000|2020-07-23 02:30:00|13407.6|13405.5|13406.4|13404.3|13408.1|13406|13405.3|13403.2|228
1595471700000|2020-07-23 02:35:00|13406.3|13404.2|13408.7|13406.6|13409.1|13407.5|13406.1|13404|261
1595472000000|2020-07-23 02:40:00|13408.2|13406.9|13411.6|13409.5|13411.8|13410.3|13408|13405.9|331
1595472300000|2020-07-23 02:45:00|13411.5|13409.4|13413.8|13411.7|13413.9|13412.2|13410.7|13408.8|323
1595472600000|2020-07-23 02:50:00|13413.5|13412.2|13416.3|13414.2|13417.5|13415.9|13413.3|13411.6|394
1595472900000|2020-07-23 02:55:00|13416.2|13414.1|13415.6|13413.5|13416.7|13414.9|13414.5|13412.7|223
1595473200000|2020-07-23 03:00:00|13415.7|13413.6|13411.6|13409.5|13415.7|13413.6|13411.4|13409.4|244
1595473500000|2020-07-23 03:05:00|13411.8|13409.7|13410.1|13408|13412.4|13410.3|13407.7|13406.1|242
1595473800000|2020-07-23 03:10:00|13410|13407.9|13407.1|13405|13410|13407.9|13407|13404.9|276
1595474100000|2020-07-23 03:15:00|13407|13404.9|13409|13406.9|13410.4|13408.3|13406|13404.5|302
1595474400000|2020-07-23 03:20:00|13409.1|13407|13407.3|13405.2|13409.3|13407.2|13405.7|13403.6|284
1595474700000|2020-07-23 03:25:00|13407.5|13405.4|13407.5|13405.4|13409.1|13407.4|13406.9|13405.1|229
1595475000000|2020-07-23 03:30:00|13407.4|13405.3|13405.6|13403.5|13408.1|13406|13404.4|13402.4|202
1595475300000|2020-07-23 03:35:00|13405.5|13403.4|13407|13405.7|13407.5|13405.7|13405.2|13403.3|127
1595475600000|2020-07-23 03:40:00|13406.9|13405.6|13406|13404.7|13407.5|13405.8|13406|13404.4|63
1595475900000|2020-07-23 03:45:00|13406.1|13404.8|13406|13404.7|13407.4|13405.5|13405.9|13404.1|116
1595476200000|2020-07-23 03:50:00|13406.2|13404.9|13404.4|13403.1|13407.6|13405.8|13403.1|13401.4|192
1595476500000|2020-07-23 03:55:00|13404.3|13403|13405.2|13403.1|13406.5|13404.4|13403.9|13402.2|165
1595476800000|2020-07-23 04:00:00|13405.6|13403.9|13405.1|13403|13405.7|13403.9|13402.9|13401.4|162
1595477100000|2020-07-23 04:05:00|13405|13402.9|13405.9|13403.8|13406|13404.6|13404|13402|122
1595477400000|2020-07-23 04:10:00|13406|13403.9|13406.2|13404.9|13408.5|13406.8|13405.3|13403.7|100
1595477700000|2020-07-23 04:15:00|13405.8|13404.5|13408.1|13406|13408.5|13406.8|13405.1|13403.7|229
1595478000000|2020-07-23 04:20:00|13408.2|13406.1|13405.2|13403.9|13408.2|13406.1|13405.1|13403.5|142
1595478300000|2020-07-23 04:25:00|13405.1|13403.8|13402|13399.9|13405.4|13403.9|13401.1|13399.4|200
1595478600000|2020-07-23 04:30:00|13401.9|13399.8|13401.7|13400.4|13404.5|13402.8|13400|13398.2|250
1595478900000|2020-07-23 04:35:00|13401.8|13400.5|13405|13402.9|13405|13403.3|13400.9|13399.2|211
1595479200000|2020-07-23 04:40:00|13404.9|13402.8|13403.6|13401.5|13404.9|13402.8|13402.1|13400.4|154
1595479500000|2020-07-23 04:45:00|13403.8|13401.7|13403.7|13401.6|13404.1|13402.4|13402.8|13400.7|202
1595479800000|2020-07-23 04:50:00|13403.6|13401.5|13403|13400.9|13404.7|13403|13402.8|13400.7|159
1595480100000|2020-07-23 04:55:00|13402.7|13400.6|13405.7|13404.4|13405.9|13404.6|13401.8|13400|199
1595480400000|2020-07-23 05:00:00|13405.8|13404.5|13404.7|13402.6|13406.3|13404.5|13404.2|13402.5|187
1595480700000|2020-07-23 05:05:00|13404.6|13402.5|13403|13400.9|13404.7|13402.6|13402.4|13400.3|87
1595481000000|2020-07-23 05:10:00|13402.9|13400.8|13401.1|13399|13402.9|13400.8|13400|13398.2|150
1595481300000|2020-07-23 05:15:00|13401.2|13399.1|13401.1|13399|13402|13399.9|13400.2|13398.3|137
1595481600000|2020-07-23 05:20:00|13401|13398.9|13397.7|13395.6|13401.2|13399.1|13396.9|13395.3|166
1595481900000|2020-07-23 05:25:00|13397.6|13395.5|13398.3|13396.2|13398.6|13396.8|13395.8|13394.2|210
1595482200000|2020-07-23 05:30:00|13398.1|13396|13398.6|13396.5|13398.6|13396.6|13396.7|13394.6|161
1595482500000|2020-07-23 05:35:00|13398.7|13396.6|13402.3|13400.2|13403.6|13401.5|13398.2|13396.1|232
1595482800000|2020-07-23 05:40:00|13402.2|13400.1|13404|13401.9|13405.1|13403.3|13402.1|13400|188
1595483100000|2020-07-23 05:45:00|13403.9|13401.8|13400.1|13398.8|13404|13402|13399.8|13398.2|246
1595483400000|2020-07-23 05:50:00|13400.6|13398.5|13402.7|13400.6|13403.7|13401.8|13400.1|13398.4|226
1595483700000|2020-07-23 05:55:00|13402.5|13400.4|13399.5|13397.4|13403.1|13401|13399.3|13397.2|277
1595484000000|2020-07-23 06:00:00|13399.2|13397.1|13392.8|13390.7|13399.8|13397.7|13392.5|13390.4|493
1595484300000|2020-07-23 06:05:00|13393|13390.9|13391.6|13389.5|13394.1|13392.3|13390.7|13389|371
1595484600000|2020-07-23 06:10:00|13391.7|13389.6|13391.2|13389.9|13395.2|13393.3|13391.1|13389.4|366
1595484900000|2020-07-23 06:15:00|13391.1|13389.8|13393.8|13391.7|13393.9|13392.4|13390.5|13388.9|346
1595485200000|2020-07-23 06:20:00|13393.6|13391.5|13392.2|13390.1|13393.7|13391.6|13390.2|13388.4|296
1595485500000|2020-07-23 06:25:00|13392.1|13390|13392.6|13390.5|13394.7|13392.8|13391.8|13389.8|344
1595485800000|2020-07-23 06:30:00|13392.7|13390.6|13394.5|13393.2|13395.2|13393.6|13392.5|13390.5|215
1595486100000|2020-07-23 06:35:00|13394.4|13393.1|13393.2|13391.1|13394.9|13393.5|13392.1|13390.8|223
1595486400000|2020-07-23 06:40:00|13393|13391.7|13392.5|13390.4|13394|13392.5|13390.9|13389.6|261
1595486700000|2020-07-23 06:45:00|13392.6|13390.5|13386.7|13385.4|13392.6|13390.9|13384|13382.4|475
1595487000000|2020-07-23 06:50:00|13386.6|13385.3|13387.7|13385.6|13388.4|13386.9|13385.6|13384|288
1595487300000|2020-07-23 06:55:00|13387.2|13385.9|13385.9|13384.6|13388.5|13387|13385|13383.7|331
1595487600000|2020-07-23 07:00:00|13386.3|13384.2|13382.9|13381.6|13386.3|13384.7|13381.1|13379.6|563
1595487900000|2020-07-23 07:05:00|13382.8|13381.5|13387.8|13386.5|13391.7|13390|13382.2|13380.6|584
1595488200000|2020-07-23 07:10:00|13388.1|13386.8|13387|13385.7|13390.3|13389|13385.2|13383.9|470
1595488500000|2020-07-23 07:15:00|13386.7|13385.4|13390|13388.7|13391|13389.7|13386.2|13384.6|445
1595488800000|2020-07-23 07:20:00|13390.1|13388.8|13389.8|13387.7|13391.3|13389.7|13388.2|13386.6|481
1595489100000|2020-07-23 07:25:00|13389.9|13387.8|13392.8|13391.5|13393|13391.7|13388.2|13386.5|428
1595489400000|2020-07-23 07:30:00|13392.9|13391.6|13394.5|13393.2|13396.8|13395.1|13391.5|13390.2|557
1595489700000|2020-07-23 07:35:00|13394.4|13393.1|13393.6|13392.3|13396.9|13395.6|13390.6|13389.1|584
1595490000000|2020-07-23 07:40:00|13393.5|13392.2|13392.5|13390.4|13394.5|13393|13390.7|13389.2|353
1595490300000|2020-07-23 07:45:00|13392.4|13390.3|13390.3|13389|13393.1|13391.6|13389.1|13387.8|443
1595490600000|2020-07-23 07:50:00|13390.7|13388.6|13383.8|13382.5|13390.7|13388.9|13383.5|13382|401
1595490900000|2020-07-23 07:55:00|13383.7|13382.4|13381.6|13380.3|13385|13383.6|13380.5|13379.2|403
1595491200000|2020-07-23 08:00:00|13381.7|13380.4|13382.1|13380|13383.7|13382.3|13380.7|13379.4|435
1595491500000|2020-07-23 08:05:00|13381.2|13379.9|13377|13375.7|13382.3|13380.8|13375.8|13374.5|364
1595491800000|2020-07-23 08:10:00|13377.1|13375.8|13375.2|13373.9|13377.9|13376.6|13373.8|13372.5|369
1595492100000|2020-07-23 08:15:00|13375.1|13373.8|13374.7|13373.4|13376.6|13375.1|13371.7|13370.4|454
1595492400000|2020-07-23 08:20:00|13374.6|13373.3|13377.6|13376.3|13379.7|13378.4|13373.2|13371.4|470
1595492700000|2020-07-23 08:25:00|13377.5|13376.2|13376.7|13375.4|13377.6|13376.3|13373.8|13372.5|352
1595493000000|2020-07-23 08:30:00|13376.6|13375.3|13379.6|13378.3|13380.7|13379.2|13373.9|13372.4|416
1595493300000|2020-07-23 08:35:00|13379.7|13378.4|13380.1|13378.8|13382.1|13380.8|13379|13377.7|321
1595493600000|2020-07-23 08:40:00|13380|13378.7|13378.3|13377|13380.1|13378.8|13377.4|13375.7|330
1595493900000|2020-07-23 08:45:00|13378.2|13376.9|13378.8|13377.5|13379.2|13377.9|13374.7|13373.1|307
1595494200000|2020-07-23 08:50:00|13378.7|13377.4|13380.7|13378.6|13381.5|13380|13377.6|13376.2|351
1595494500000|2020-07-23 08:55:00|13380.6|13378.5|13380.9|13379.6|13381.3|13379.8|13378.8|13377.3|319
1595494800000|2020-07-23 09:00:00|13381.1|13379.8|13380.2|13378.9|13382.4|13380.9|13379.5|13377.8|287
1595495100000|2020-07-23 09:05:00|13380.3|13379|13377.7|13376.4|13380.3|13379|13377.3|13375.8|180
1595495400000|2020-07-23 09:10:00|13378.1|13376|13382|13379.9|13382.1|13380.8|13377.7|13375.9|288
1595495700000|2020-07-23 09:15:00|13381.1|13379.8|13382.1|13380.8|13382.4|13381|13378.8|13377.2|305
1595496000000|2020-07-23 09:20:00|13382|13380.7|13385.3|13384|13385.9|13384.6|13382|13380.7|383
1595496300000|2020-07-23 09:25:00|13385.2|13383.9|13384.6|13383.3|13385.9|13384.3|13383.3|13381.7|409
1595496600000|2020-07-23 09:30:00|13384.7|13383.4|13384.3|13383|13386.7|13385.4|13383.4|13381.7|406
1595496900000|2020-07-23 09:35:00|13383.9|13382.6|13379.8|13378.5|13384.2|13382.7|13378|13376.4|422
1595497200000|2020-07-23 09:40:00|13379.7|13378.4|13380|13378.7|13380.9|13379.5|13377.4|13376.1|418
1595497500000|2020-07-23 09:45:00|13380.1|13378.8|13380.9|13379.6|13382|13380.5|13378.9|13377.4|329
1595497800000|2020-07-23 09:50:00|13381|13379.7|13378.7|13376.6|13381.5|13380.2|13378|13376.6|308
1595498100000|2020-07-23 09:55:00|13378.4|13377.1|13376.5|13375.2|13381.1|13379.8|13376.4|13374.9|282
1595498400000|2020-07-23 10:00:00|13376.4|13375.1|13374.6|13373.3|13377.2|13375.9|13373.1|13371.8|394
1595498700000|2020-07-23 10:05:00|13374.7|13373.4|13376.5|13375.2|13378.2|13376.3|13373.2|13371.9|444
1595499000000|2020-07-23 10:10:00|13376.6|13375.3|13378.1|13376.8|13378.2|13376.9|13375.4|13373.6|463
1595499300000|2020-07-23 10:15:00|13378.2|13376.9|13373.5|13372.2|13378.3|13377|13372.5|13371.2|332
1595499600000|2020-07-23 10:20:00|13373.6|13372.3|13385.2|13383.9|13385.2|13383.9|13372.5|13371.1|398
1595499900000|2020-07-23 10:25:00|13385.3|13384|13381.3|13380|13387.6|13385.8|13381.1|13379.7|485
1595500200000|2020-07-23 10:30:00|13381.4|13380.1|13382|13380.7|13383.8|13382|13379.3|13377.7|504
1595500500000|2020-07-23 10:35:00|13381.9|13380.6|13383.6|13382.3|13385.9|13384.3|13381.6|13379.9|514
1595500800000|2020-07-23 10:40:00|13383.5|13382.2|13388.9|13386.8|13389.8|13388.5|13383.5|13382.2|537
1595501100000|2020-07-23 10:45:00|13388.3|13387|13391|13388.9|13391.9|13390.3|13388|13386.3|553
1595501400000|2020-07-23 10:50:00|13390.9|13388.8|13390.7|13389.4|13392.7|13391.4|13389|13387.2|471
1595501700000|2020-07-23 10:55:00|13390.3|13389|13389|13387.7|13391.8|13390.4|13387.2|13385.7|524
1595502000000|2020-07-23 11:00:00|13389.1|13387.8|13393.7|13392.4|13394.6|13393.1|13388.7|13387.4|587
1595502300000|2020-07-23 11:05:00|13393.9|13392.6|13389.7|13388.4|13395|13393.7|13389.6|13387.9|414
1595502600000|2020-07-23 11:10:00|13389.6|13388.3|13387.3|13385.2|13391.2|13389.8|13386.9|13385.2|476
1595502900000|2020-07-23 11:15:00|13386.9|13385.6|13386.1|13384.8|13388.1|13386.8|13384.1|13382.8|433
1595503200000|2020-07-23 11:20:00|13386.2|13384.9|13385.2|13383.9|13388.1|13386.8|13384|13382.7|438
1595503500000|2020-07-23 11:25:00|13385.1|13383.8|13387.8|13386.5|13388.4|13386.7|13385.1|13383.5|393
1595503800000|2020-07-23 11:30:00|13387.7|13386.4|13384.9|13383.6|13389.2|13387.8|13384.8|13383.5|488
1595504100000|2020-07-23 11:35:00|13385|13383.7|13385.7|13384.4|13388.2|13386.6|13383.5|13382.2|388
1595504400000|2020-07-23 11:40:00|13385.3|13384|13393.5|13392.2|13394|13392.5|13385.3|13384|382
1595504700000|2020-07-23 11:45:00|13393.9|13391.8|13391.8|13389.7|13394.2|13392.5|13391.5|13389.7|360
1595505000000|2020-07-23 11:50:00|13391.4|13390.1|13389|13387.7|13392|13390.7|13385.9|13384.6|452
1595505300000|2020-07-23 11:55:00|13388.9|13387.6|13386.7|13385.4|13391.1|13389.5|13386.7|13385.4|443
1595505600000|2020-07-23 12:00:00|13386.6|13385.3|13386.9|13385.6|13391.6|13390.3|13386.3|13385|549
1595505900000|2020-07-23 12:05:00|13387|13385.7|13391.7|13390.4|13392.3|13391|13386.9|13385.6|363
1595506200000|2020-07-23 12:10:00|13392|13390.7|13390|13387.9|13396.6|13395.3|13389.6|13387.8|596
1595506500000|2020-07-23 12:15:00|13390.1|13388|13386.3|13385|13391.5|13390|13385.8|13384.5|400
1595506800000|2020-07-23 12:20:00|13386.4|13385.1|13386.9|13385.6|13389|13387.7|13385.1|13383.7|461
1595507100000|2020-07-23 12:25:00|13386.7|13385.4|13392|13388.2|13392.8|13388.8|13386.3|13385|311
1595507400000|2020-07-23 12:30:00|13391.7|13388.1|13406.6|13404.5|13408.4|13406.9|13388.3|13386.2|723
1595507700000|2020-07-23 12:35:00|13406.7|13404.6|13410.3|13409|13416.5|13415|13405.8|13404|623
1595508000000|2020-07-23 12:40:00|13410.7|13409.4|13411.8|13410.5|13415.1|13413.8|13409.8|13408.1|484
1595508300000|2020-07-23 12:45:00|13411.9|13410.6|13415.5|13413.4|13417.3|13416|13411.9|13410.6|470
1595508600000|2020-07-23 12:50:00|13415|13413.7|13420.2|13418.9|13424.3|13422.5|13413.7|13412.1|525
1595508900000|2020-07-23 12:55:00|13420.1|13418.8|13427.3|13426|13427.5|13426|13419.6|13418.3|628
1595509200000|2020-07-23 13:00:00|13426.8|13425.5|13421.1|13419.8|13428.3|13427|13416.6|13415.1|599
1595509500000|2020-07-23 13:05:00|13421.3|13420|13421.7|13420.4|13426.1|13424.4|13420.6|13419.1|425
1595509800000|2020-07-23 13:10:00|13421.8|13420.5|13416.6|13415.3|13422.8|13421.1|13416.4|13414.8|487
1595510100000|2020-07-23 13:15:00|13416.8|13415.5|13422.9|13421.6|13423.9|13422.3|13416.4|13415.1|349
1595510400000|2020-07-23 13:20:00|13422.8|13421.5|13426|13423.9|13426.9|13425.3|13422.7|13421.1|414
1595510700000|2020-07-23 13:25:00|13425.9|13423.8|13424.7|13423.4|13427.8|13426.4|13424.5|13423|227
1595511000000|2020-07-23 13:30:00|13424.6|13423.3|13421.1|13419.8|13425|13423.4|13417.4|13415.9|784
1595511300000|2020-07-23 13:35:00|13421.5|13419.4|13419.2|13417.9|13422.3|13420.7|13416.1|13414.8|625
1595511600000|2020-07-23 13:40:00|13419.3|13418|13414|13412.7|13419.8|13418.5|13410.9|13409.6|579
1595511900000|2020-07-23 13:45:00|13414.1|13412.8|13414.8|13413.5|13419.4|13417.8|13412.4|13410.7|580
1595512200000|2020-07-23 13:50:00|13414.7|13413.4|13405|13403.7|13414.9|13413.6|13404.2|13402.8|469
1595512500000|2020-07-23 13:55:00|13404.9|13403.6|13396.5|13394.4|13405.3|13404|13396.3|13394.2|504
1595512800000|2020-07-23 14:00:00|13396.6|13394.5|13405.7|13403.6|13409|13407.3|13396.3|13394.2|687
1595513100000|2020-07-23 14:05:00|13405.4|13404.1|13401.9|13400.6|13406|13404.6|13401.3|13399.9|591
1595513400000|2020-07-23 14:10:00|13401.8|13400.5|13407.9|13406.6|13409|13407.7|13401|13399.3|646
1595513700000|2020-07-23 14:15:00|13408|13406.7|13408.3|13407|13409.4|13407.9|13402.5|13401.2|672
1595514000000|2020-07-23 14:20:00|13408.4|13407.1|13411.5|13409.4|13414.2|13412.7|13406.1|13404.6|610
1595514300000|2020-07-23 14:25:00|13411.4|13409.3|13404.4|13402.3|13411.6|13409.8|13404.2|13402.3|737
1595514600000|2020-07-23 14:30:00|13403.8|13402.5|13403|13401.7|13407.1|13405.5|13402.8|13400.9|624
1595514900000|2020-07-23 14:35:00|13402.8|13401.5|13395.1|13393|13405.2|13403.9|13394.5|13392.9|599
1595515200000|2020-07-23 14:40:00|13395|13392.9|13394.5|13392.4|13396.3|13394.7|13391.8|13390.2|627
1595515500000|2020-07-23 14:45:00|13394.4|13392.3|13401.7|13399.6|13401.8|13400.5|13393.1|13391.5|787
1595515800000|2020-07-23 14:50:00|13401.8|13399.7|13393.5|13392.2|13402.4|13400.6|13391|13388.9|715
1595516100000|2020-07-23 14:55:00|13393.6|13392.3|13399.9|13397.8|13403.9|13402|13390.2|13388.1|896
1595516400000|2020-07-23 15:00:00|13399.8|13397.7|13408.4|13407.1|13411.5|13409.4|13397.9|13396|773
1595516700000|2020-07-23 15:05:00|13408.3|13407|13398.2|13396.9|13412.9|13410.8|13398.1|13396.6|623
1595517000000|2020-07-23 15:10:00|13398.1|13396.8|13398.8|13396.7|13402.9|13401|13397.1|13395.4|587
1595517300000|2020-07-23 15:15:00|13398.9|13396.8|13398.5|13396.4|13401.4|13399.3|13395.7|13393.6|626
1595517600000|2020-07-23 15:20:00|13398.3|13396.2|13398.4|13397.1|13400.2|13398.7|13396.4|13394.8|474
1595517900000|2020-07-23 15:25:00|13397.9|13396.6|13395.8|13394.5|13400.1|13398.3|13394.8|13393.2|474
1595518200000|2020-07-23 15:30:00|13395.5|13394.2|13392.2|13390.9|13395.7|13394.2|13391.9|13390.3|600
1595518500000|2020-07-23 15:35:00|13392.8|13390.7|13377.9|13375.8|13394|13392.5|13377.1|13375|690
1595518800000|2020-07-23 15:40:00|13377.5|13375.4|13378.7|13376.6|13381.6|13379.8|13372.6|13371.3|672
1595519100000|2020-07-23 15:45:00|13378.6|13376.5|13374.3|13372.2|13378.7|13376.7|13371.6|13370.3|687
1595519400000|2020-07-23 15:50:00|13374.4|13372.3|13370.9|13368.8|13377|13375.2|13368.5|13366.8|753
1595519700000|2020-07-23 15:55:00|13371|13368.9|13371.2|13369.1|13373.5|13372.2|13367.4|13366|730
1595520000000|2020-07-23 16:00:00|13371.3|13369.2|13373.7|13372.4|13374.7|13373.3|13369.4|13367.9|692
1595520300000|2020-07-23 16:05:00|13373.8|13372.5|13376.3|13374.2|13376.3|13374.6|13366.1|13364.8|627
1595520600000|2020-07-23 16:10:00|13375.8|13374.5|13367.1|13365.8|13376.2|13374.5|13366.8|13365.5|498
1595520900000|2020-07-23 16:15:00|13367.2|13365.9|13373.1|13371.8|13373.7|13372|13367.1|13365.8|521
1595521200000|2020-07-23 16:20:00|13373|13371.7|13370|13367.9|13373.2|13371.9|13369.5|13367.6|582
1595521500000|2020-07-23 16:25:00|13369.9|13367.8|13367.7|13365.6|13370.9|13369.1|13363.7|13362.4|553
1595521800000|2020-07-23 16:30:00|13367.6|13365.5|13364.1|13362.8|13367.9|13366.2|13357|13355.7|590
1595522100000|2020-07-23 16:35:00|13364.4|13363.1|13357.2|13355.9|13365.1|13363.2|13356|13354.7|603
1595522400000|2020-07-23 16:40:00|13357.7|13356.4|13355.6|13354.3|13359.5|13357.9|13352.1|13350.5|579
1595522700000|2020-07-23 16:45:00|13355.7|13354.4|13355.5|13354.2|13358.3|13357|13354.8|13353.5|471
1595523000000|2020-07-23 16:50:00|13355.4|13354.1|13361.4|13359.3|13362.1|13360.4|13353.7|13352|564
1595523300000|2020-07-23 16:55:00|13360.6|13359.2|13354.8|13353.5|13362.2|13360.7|13354.5|13352.9|638
1595523600000|2020-07-23 17:00:00|13355|13353.7|13354.6|13352.5|13357|13355.6|13353.8|13352.1|421
1595523900000|2020-07-23 17:05:00|13354.5|13353.2|13355.8|13354.5|13356.9|13355.3|13352.8|13351|307
1595524200000|2020-07-23 17:10:00|13356.2|13354.1|13357|13355.7|13359.4|13357.8|13354.7|13352.9|369
1595524500000|2020-07-23 17:15:00|13357.1|13355.8|13362.7|13361.4|13363.4|13362|13356.2|13354.5|504
1595524800000|2020-07-23 17:20:00|13362.6|13361.3|13365|13362.9|13365.7|13364.4|13360.4|13359|569
1595525100000|2020-07-23 17:25:00|13364.9|13362.8|13363.2|13361.9|13366.5|13365.2|13362.5|13360.9|350
1595525400000|2020-07-23 17:30:00|13363.3|13362|13371|13368.9|13371.4|13369.6|13363.3|13361.8|536
1595525700000|2020-07-23 17:35:00|13370.7|13369.4|13371.4|13369.3|13372.6|13371|13367.5|13365.9|511
1595526000000|2020-07-23 17:40:00|13371.3|13369.2|13374.3|13373|13376|13374.6|13370.6|13368.9|561
1595526300000|2020-07-23 17:45:00|13373.7|13372.4|13383.1|13381.8|13384.2|13382.6|13372.3|13370.7|616
1595526600000|2020-07-23 17:50:00|13383.2|13381.9|13387.3|13386|13390.9|13389.2|13381.1|13379.6|494
1595526900000|2020-07-23 17:55:00|13387|13385.7|13384.6|13382.5|13391.6|13389.9|13383.1|13381.3|738
1595527200000|2020-07-23 18:00:00|13385|13382.9|13392.9|13390.8|13393.6|13392|13384.7|13382.9|735
1595527500000|2020-07-23 18:05:00|13392.8|13390.7|13395.1|13393|13397.8|13396.2|13390.9|13389.5|677
1595527800000|2020-07-23 18:10:00|13394.7|13393.4|13404.8|13403.5|13405.5|13404.2|13394.1|13392.7|817
1595528100000|2020-07-23 18:15:00|13404.7|13403.4|13405.6|13404.3|13410.9|13409.6|13404.6|13403.3|653
1595528400000|2020-07-23 18:20:00|13406.1|13404|13399.3|13398|13406.9|13405.3|13397.4|13395.8|807
1595528700000|2020-07-23 18:25:00|13399.2|13397.9|13402.3|13400.2|13403.9|13402.1|13399.2|13397.6|654
1595529000000|2020-07-23 18:30:00|13402|13400.7|13397.9|13395.8|13405.4|13403.9|13395|13393.1|796
1595529300000|2020-07-23 18:35:00|13397.8|13395.7|13404|13402.7|13404.2|13402.8|13397.5|13395.7|670
1595529600000|2020-07-23 18:40:00|13404.1|13402.8|13395.7|13394.4|13404.5|13403.2|13394.2|13392.6|711
1595529900000|2020-07-23 18:45:00|13395.8|13394.5|13399.3|13398|13405.1|13403.2|13395.7|13394.1|790
1595530200000|2020-07-23 18:50:00|13399.2|13397.9|13390.2|13388.9|13400.3|13399|13389.5|13388.2|707
1595530500000|2020-07-23 18:55:00|13390.4|13389.1|13389.9|13387.8|13394.7|13393|13389.1|13387.8|688
1595530800000|2020-07-23 19:00:00|13390.1|13388|13394|13392.7|13394.7|13393.4|13387.7|13386.1|580
1595531100000|2020-07-23 19:05:00|13393.9|13392.6|13400.3|13399|13404.2|13402.6|13393|13391.5|768
1595531400000|2020-07-23 19:10:00|13400.2|13398.9|13400.9|13399.6|13401.7|13400.4|13397|13395.7|617
1595531700000|2020-07-23 19:15:00|13401|13399.7|13402.9|13401.6|13404.7|13402.8|13399.6|13398.3|640
1595532000000|2020-07-23 19:20:00|13402.8|13401.5|13404.5|13402.4|13404.5|13402.7|13398.9|13397.5|596
1595532300000|2020-07-23 19:25:00|13404.4|13402.3|13407.5|13405.4|13409.2|13407.9|13403.7|13402.3|713
1595532600000|2020-07-23 19:30:00|13407.4|13405.3|13404.1|13402|13411|13409.7|13402|13400.4|800
1595532900000|2020-07-23 19:35:00|13403.6|13402.3|13402.8|13401.5|13406|13404.4|13400.2|13398.6|794
1595533200000|2020-07-23 19:40:00|13402.9|13401.6|13406.2|13404.1|13406.5|13405.2|13401.1|13399.6|731
1595533500000|2020-07-23 19:45:00|13406.1|13404|13404.2|13402.9|13406.3|13404.6|13402.6|13401|785
1595533800000|2020-07-23 19:50:00|13405|13403.7|13411.7|13410.4|13415.4|13414.1|13405|13403.7|794
1595534100000|2020-07-23 19:55:00|13411.5|13410.2|13408.5|13406.4|13412.1|13410.8|13405.6|13404.3|636
1595534400000|2020-07-23 20:00:00|13407.8|13406.5|13409.2|13407.1|13409.7|13408.1|13405.8|13404|516
1595534700000|2020-07-23 20:05:00|13409.3|13407.2|13411.4|13409.3|13413.3|13411.5|13409.2|13407.1|413
1595535000000|2020-07-23 20:10:00|13411.3|13409.2|13416.6|13414.5|13417.5|13415.7|13410.6|13408.6|317
1595535300000|2020-07-23 20:15:00|13416.5|13414.4|13416.1|13414|13417.2|13415.3|13415.5|13413.9|188
1595535600000|2020-07-23 20:20:00|13416|13413.9|13415.5|13414.2|13418.8|13416.8|13415|13413.2|171
1595535900000|2020-07-23 20:25:00|13415.4|13414.1|13417.6|13415.5|13418.6|13416.8|13415.3|13413.6|159
1595536200000|2020-07-23 20:30:00|13417.5|13415.4|13415.7|13413.6|13417.5|13415.5|13415.2|13413.5|249
1595536500000|2020-07-23 20:35:00|13415.6|13413.5|13412.4|13410.3|13415.6|13413.5|13410.1|13408.5|268
1595536800000|2020-07-23 20:40:00|13412.5|13410.4|13414.6|13412.5|13415.6|13414.3|13410.8|13408.7|186
1595537100000|2020-07-23 20:45:00|13414.1|13412|13409.9|13407.8|13414.1|13412.2|13409.1|13407.3|261
1595537400000|2020-07-23 20:50:00|13409.8|13407.7|13407.5|13406.2|13410|13408|13407.1|13405.4|221
1595537700000|2020-07-23 20:55:00|13407.6|13406.3|13410.9|13408.8|13410.9|13408.8|13405|13402.4|368
1595538000000|2020-07-23 21:00:00|13412.2|13409.4|13404.3|13397.8|13416.9|13412.3|13403.3|13396.3|86
1595538300000|2020-07-23 21:05:00|13403.1|13396.1|13411|13404|13414.7|13407.7|13400.8|13393.8|287
1595538600000|2020-07-23 21:10:00|13411.1|13404.1|13410|13403|13411.8|13404.8|13402.9|13395.9|340
1595538900000|2020-07-23 21:15:00|13409.6|13402.6|13410.3|13403.3|13410.6|13403.6|13407.6|13400.6|227
1595539200000|2020-07-23 21:20:00|13410.4|13403.4|13411.2|13404.2|13411.9|13404.9|13409.1|13402.1|173
1595539500000|2020-07-23 21:25:00|13411.3|13404.3|13411.4|13404.4|13411.8|13404.8|13409.9|13402.9|189
1595539800000|2020-07-23 21:30:00|13411.5|13404.5|13412.2|13405.2|13413.2|13406.2|13410.7|13403.7|223
1595540100000|2020-07-23 21:35:00|13412.1|13405.1|13414.9|13408.8|13418.6|13413.5|13411.6|13404.6|448
1595540400000|2020-07-23 21:40:00|13415|13408.9|13414.3|13407.3|13416.1|13410.2|13412|13405|321
1595540700000|2020-07-23 21:45:00|13415.6|13408.6|13414.2|13407.2|13415.7|13408.7|13410.5|13403.5|376
1595541000000|2020-07-23 21:50:00|13414.8|13407.8|13412.2|13405.2|13414.8|13407.8|13410.8|13403.8|318
1595541300000|2020-07-23 21:55:00|13412.3|13405.3|13412.1|13405.1|13418.3|13411.3|13408.9|13401.9|491
1595541600000|2020-07-23 22:00:00|13412.2|13405.2|13409|13405.9|13413.7|13407.6|13407.7|13400.7|513
1595541900000|2020-07-23 22:05:00|13408.9|13406|13404.8|13402.4|13409.7|13406.5|13404.5|13402.2|370
1595542200000|2020-07-23 22:10:00|13404.9|13402.3|13405.4|13403.3|13407.4|13405.3|13404.8|13402.3|225
1595542500000|2020-07-23 22:15:00|13405.3|13403.2|13405.7|13403.6|13407.6|13405.5|13405.1|13403|257
1595542800000|2020-07-23 22:20:00|13405.8|13403.7|13406.2|13404.1|13408.7|13406.6|13401.8|13399.7|232
1595543100000|2020-07-23 22:25:00|13406.1|13404|13402.7|13400.6|13407|13404.9|13402.5|13400.4|197
1595543400000|2020-07-23 22:30:00|13402.8|13400.7|13405.3|13403.2|13406.3|13404.2|13402.7|13400.6|209
1595543700000|2020-07-23 22:35:00|13405.2|13403.1|13405.9|13403.8|13405.9|13403.8|13404.7|13402.6|146
1595544000000|2020-07-23 22:40:00|13405.8|13403.7|13405.4|13403.3|13406.5|13404.4|13405.1|13403|180
1595544300000|2020-07-23 22:45:00|13405.3|13403.2|13401.3|13399.2|13405.4|13403.4|13401.2|13399.1|148
1595544600000|2020-07-23 22:50:00|13401.4|13399.3|13400.8|13398.7|13401.5|13399.4|13400.8|13398.7|101
1595544900000|2020-07-23 22:55:00|13400.7|13398.6|13398.8|13396.7|13401.5|13399.4|13398.4|13396.3|161
1595545200000|2020-07-23 23:00:00|13398.7|13396.6|13402.4|13400.3|13404.2|13402.2|13398.7|13396.6|292
1595545500000|2020-07-23 23:05:00|13402.5|13400.4|13405.1|13403|13405.1|13403.3|13401.5|13399.4|280
1595545800000|2020-07-23 23:10:00|13405.2|13403.1|13404|13401.9|13405.3|13403.6|13403.9|13401.8|245
1595546100000|2020-07-23 23:15:00|13403.8|13402.5|13407.1|13405|13407.2|13405.1|13403.6|13401.9|231
1595546400000|2020-07-23 23:20:00|13407.2|13405.1|13405.3|13403.2|13407.7|13406|13405.2|13403.1|135
1595546700000|2020-07-23 23:25:00|13405.4|13403.3|13403.5|13401.4|13406.2|13404.3|13403.3|13401.2|197
1595547000000|2020-07-23 23:30:00|13403.4|13401.3|13402.2|13400.1|13403.9|13401.8|13401.7|13399.7|242
1595547300000|2020-07-23 23:35:00|13401.8|13399.7|13403.1|13401|13405.4|13403.8|13401.8|13399.7|283
1595547600000|2020-07-23 23:40:00|13403.2|13401.1|13403.1|13401|13404.5|13402.6|13402|13400.1|241
1595547900000|2020-07-23 23:45:00|13403.2|13401.1|13403.6|13401.5|13404|13401.9|13402.3|13400.3|123
1595548200000|2020-07-23 23:50:00|13403.5|13401.4|13404.8|13402.7|13406.2|13404.4|13402.4|13400.7|241
1595548500000|2020-07-23 23:55:00|13404.9|13402.8|13405.1|13403|13405.9|13404.3|13404.4|13402.5|187
1595548800000|2020-07-24 00:00:00|13405.2|13403.1|13407|13404.9|13409.6|13407.7|13404.6|13402.8|395
1595549100000|2020-07-24 00:05:00|13406.8|13404.7|13407|13404.9|13408|13406|13404.8|13403.2|270
1595549400000|2020-07-24 00:10:00|13407.1|13405|13409.7|13407.6|13409.9|13408|13407.1|13405|305
1595549700000|2020-07-24 00:15:00|13409.6|13407.5|13399.2|13397.9|13410.3|13408.5|13399.1|13397.4|471
1595550000000|2020-07-24 00:20:00|13399.1|13397.8|13398.5|13396.4|13400.5|13398.8|13395.6|13393.5|574
1595550300000|2020-07-24 00:25:00|13398.4|13396.3|13394.8|13392.7|13399.9|13397.9|13393.8|13392.2|444
1595550600000|2020-07-24 00:30:00|13394.5|13393.2|13391.7|13390.4|13395.3|13393.2|13391.1|13389|388
1595550900000|2020-07-24 00:35:00|13392.2|13390.1|13392.3|13390.2|13392.7|13391.1|13390|13388.3|308
1595551200000|2020-07-24 00:40:00|13392.2|13390.1|13392|13389.9|13393|13391.3|13390.6|13389|232
1595551500000|2020-07-24 00:45:00|13391.9|13390.6|13390.6|13388.5|13392.7|13391.2|13389.4|13387.5|244
1595551800000|2020-07-24 00:50:00|13390.5|13388.4|13385.9|13384.6|13390.6|13388.7|13385.2|13383.1|377
1595552100000|2020-07-24 00:55:00|13386|13384.7|13380|13377.9|13386.1|13384.7|13378.6|13376.5|457
1595552400000|2020-07-24 01:00:00|13380.1|13378|13380.9|13378.8|13381.6|13380.1|13378|13376.4|403
1595552700000|2020-07-24 01:05:00|13380.6|13379.3|13383.2|13381.9|13383.7|13382.1|13380.5|13378.5|346
1595553000000|2020-07-24 01:10:00|13383.1|13381.8|13385.5|13383.4|13386.5|13384.8|13381.6|13379.9|330
1595553300000|2020-07-24 01:15:00|13385.4|13383.3|13383|13380.9|13387|13384.9|13380.5|13378.4|441
1595553600000|2020-07-24 01:20:00|13382.9|13380.8|13389.8|13387.7|13389.9|13388.4|13382.9|13380.8|331
1595553900000|2020-07-24 01:25:00|13389.5|13388.2|13388.9|13386.8|13391|13389.3|13387.8|13386.3|330
1595554200000|2020-07-24 01:30:00|13388.8|13386.7|13384.1|13382|13389.8|13388.1|13383.7|13381.6|413
1595554500000|2020-07-24 01:35:00|13384|13381.9|13386.2|13384.9|13386.8|13385.4|13382.8|13380.8|362
1595554800000|2020-07-24 01:40:00|13387.2|13385.1|13391.2|13389.9|13391.6|13389.9|13386.7|13384.9|358
1595555100000|2020-07-24 01:45:00|13391.6|13389.5|13398.9|13396.8|13399.9|13398.3|13391.3|13389.5|562
1595555400000|2020-07-24 01:50:00|13398.6|13397.3|13395.6|13394.3|13399.1|13397.4|13395.3|13393.9|431
1595555700000|2020-07-24 01:55:00|13395.5|13394.2|13393.3|13391.2|13396.4|13394.3|13392|13390.2|391
1595556000000|2020-07-24 02:00:00|13393.2|13391.1|13398.1|13396.8|13398.6|13396.8|13393.2|13391.1|301
1595556300000|2020-07-24 02:05:00|13398.2|13396.9|13394.4|13392.3|13399|13396.9|13394.1|13392.2|331
1595556600000|2020-07-24 02:10:00|13394.5|13392.4|13396.2|13394.1|13398.3|13396.7|13394.3|13392.2|399
1595556900000|2020-07-24 02:15:00|13396.1|13394|13396.1|13394|13398|13396.3|13394.2|13392.2|249
1595557200000|2020-07-24 02:20:00|13396|13393.9|13395.3|13393.2|13396.9|13395|13394.6|13392.7|242
1595557500000|2020-07-24 02:25:00|13395|13393.7|13395.3|13393.2|13398.7|13397.1|13395|13393|255
1595557800000|2020-07-24 02:30:00|13395.6|13393.5|13396.2|13394.1|13397.4|13395.3|13394.1|13392.2|350
1595558100000|2020-07-24 02:35:00|13396.1|13394|13394.2|13392.1|13397.8|13395.7|13393.4|13391.4|374
1595558400000|2020-07-24 02:40:00|13394.1|13392|13392.7|13390.6|13394.3|13392.3|13391.4|13389.8|304
1595558700000|2020-07-24 02:45:00|13392.9|13390.8|13396|13393.9|13396|13394.3|13392|13390.4|354
1595559000000|2020-07-24 02:50:00|13395.9|13394.6|13395.9|13393.8|13397|13394.9|13394|13392.2|298
1595559300000|2020-07-24 02:55:00|13395.8|13393.7|13394.2|13392.9|13396.1|13394.5|13393.5|13391.4|279
1595559600000|2020-07-24 03:00:00|13394.1|13392.8|13395.1|13393|13396.3|13394.7|13391.8|13390.1|368
1595559900000|2020-07-24 03:05:00|13395|13393.7|13394.1|13392|13396.9|13395.1|13393.6|13391.7|362
1595560200000|2020-07-24 03:10:00|13394|13391.9|13395.3|13393.2|13396.9|13395.2|13393.9|13391.8|359
1595560500000|2020-07-24 03:15:00|13395.4|13393.3|13399.4|13398.1|13399.5|13398.2|13395.1|13393.3|365
1595560800000|2020-07-24 03:20:00|13399.5|13398.2|13403.1|13401.8|13403.2|13401.9|13398.3|13397|384
1595561100000|2020-07-24 03:25:00|13403|13401.7|13401.3|13399.2|13404.2|13402.7|13400.2|13398.7|357
1595561400000|2020-07-24 03:30:00|13401.2|13399.1|13405.8|13404.5|13407.1|13405.3|13401.1|13399.1|338
1595561700000|2020-07-24 03:35:00|13405.7|13404.4|13406.9|13404.8|13408|13406.3|13404.7|13403.2|394
1595562000000|2020-07-24 03:40:00|13407|13404.9|13408.5|13407.2|13410.1|13408.8|13406.7|13404.9|399
1595562300000|2020-07-24 03:45:00|13408.6|13407.3|13411.7|13409.6|13415.1|13413|13408.5|13406.8|601
1595562600000|2020-07-24 03:50:00|13411.8|13409.7|13409.8|13407.7|13412|13410.5|13408.5|13406.8|458
1595562900000|2020-07-24 03:55:00|13409.6|13408.3|13408.5|13407.2|13410.8|13409.1|13407|13405.2|544
1595563200000|2020-07-24 04:00:00|13408.4|13407.1|13409.8|13407.7|13410.4|13408.9|13407.3|13405.6|351
1595563500000|2020-07-24 04:05:00|13409.9|13407.8|13414.3|13412.2|13415.2|13413.6|13409.3|13407.4|469
1595563800000|2020-07-24 04:10:00|13414.2|13412.1|13416|13414.7|13417.3|13415.7|13413.7|13411.6|347
1595564100000|2020-07-24 04:15:00|13416.7|13414.6|13417.7|13415.6|13417.9|13416.2|13414|13412.4|320
1595564400000|2020-07-24 04:20:00|13417.6|13415.5|13417.5|13415.4|13419.1|13417.5|13415.7|13414|320
1595564700000|2020-07-24 04:25:00|13417.4|13415.3|13423.3|13421.2|13424|13421.9|13417.3|13415.3|367
1595565000000|2020-07-24 04:30:00|13422.8|13421.5|13420.4|13418.3|13424.1|13422.7|13419.1|13417.3|374
1595565300000|2020-07-24 04:35:00|13420.6|13418.5|13420.7|13419.4|13421.1|13419.5|13417.9|13416.2|362
1595565600000|2020-07-24 04:40:00|13420.8|13419.5|13418.5|13416.4|13421.8|13420.3|13417.7|13415.9|302
1595565900000|2020-07-24 04:45:00|13418.1|13416.8|13417.8|13415.7|13420.6|13418.9|13417.4|13415.7|277
1595566200000|2020-07-24 04:50:00|13417.5|13416.2|13419.3|13417.2|13419.7|13418.1|13417.4|13415.4|241
1595566500000|2020-07-24 04:55:00|13419.4|13417.3|13418.8|13417.5|13420.8|13419.4|13417.6|13415.8|276
1595566800000|2020-07-24 05:00:00|13419.3|13418|13426.3|13424.2|13427.6|13425.8|13419.3|13418|455
1595567100000|2020-07-24 05:05:00|13426.4|13424.3|13423.3|13421.2|13426.9|13425.2|13422.5|13420.6|539
1595567400000|2020-07-24 05:10:00|13423.2|13421.1|13419.5|13418.2|13425.9|13424.4|13418.2|13416.5|529
1595567700000|2020-07-24 05:15:00|13419.4|13418.1|13419.6|13417.5|13422.5|13420.8|13419.1|13417.4|438
1595568000000|2020-07-24 05:20:00|13419.4|13418.1|13422.6|13420.5|13424.7|13423|13419.4|13418.1|442
1595568300000|2020-07-24 05:25:00|13422.8|13420.7|13423.4|13422.1|13425.3|13424|13421.7|13420.4|414
1595568600000|2020-07-24 05:30:00|13423.5|13422.2|13423.1|13421|13427.7|13426|13421.7|13420|559
1595568900000|2020-07-24 05:35:00|13423|13420.9|13422.8|13420.7|13425.1|13423|13420.7|13418.8|403
1595569200000|2020-07-24 05:40:00|13422.9|13420.8|13418.6|13416.5|13424.1|13422.4|13418.2|13416.3|403
1595569500000|2020-07-24 05:45:00|13418.4|13417.1|13422.5|13421.2|13424.9|13423.1|13418.4|13416.6|360
1595569800000|2020-07-24 05:50:00|13422.4|13421.1|13422.4|13421.1|13425.4|13423.7|13420.2|13418.2|424
1595570100000|2020-07-24 05:55:00|13422.7|13420.6|13420.4|13418.3|13422.7|13421.2|13418.9|13417.2|474
1595570400000|2020-07-24 06:00:00|13420.5|13418.4|13422|13419.9|13423.2|13421.6|13417.1|13415.2|614
1595570700000|2020-07-24 06:05:00|13421.9|13419.8|13416.3|13415|13421.9|13420.4|13415.9|13414.5|505
1595571000000|2020-07-24 06:10:00|13416.9|13414.8|13413|13411.7|13417|13415.3|13411.5|13409.8|533
1595571300000|2020-07-24 06:15:00|13413.1|13411.8|13416.6|13414.5|13417.7|13415.6|13412.5|13410.4|526
1595571600000|2020-07-24 06:20:00|13416.7|13414.6|13414.7|13413.4|13417.5|13415.4|13412.8|13411.2|484
1595571900000|2020-07-24 06:25:00|13415.2|13413.1|13411.9|13409.8|13415.8|13413.7|13409|13407.2|585
1595572200000|2020-07-24 06:30:00|13411.8|13409.7|13413.3|13412|13415.3|13413.7|13411.8|13409.7|432
1595572500000|2020-07-24 06:35:00|13413.7|13411.6|13417|13415.7|13417.7|13416|13412.9|13411.3|434
1595572800000|2020-07-24 06:40:00|13417.2|13415.9|13416.7|13415.4|13417.7|13416.2|13414.7|13413|379
1595573100000|2020-07-24 06:45:00|13416.5|13415.2|13416.7|13414.6|13417.8|13416.5|13413.6|13412|516
1595573400000|2020-07-24 06:50:00|13416.6|13414.5|13412.8|13411.5|13417.4|13415.9|13411.6|13410|500
1595573700000|2020-07-24 06:55:00|13412.9|13411.6|13417|13414.9|13419|13417.3|13412.6|13411|521
1595574000000|2020-07-24 07:00:00|13416.9|13414.8|13414.7|13413.4|13421.4|13419.8|13412.9|13411.5|801
1595574300000|2020-07-24 07:05:00|13413.8|13412.5|13425.3|13424|13427.3|13425.8|13413.6|13412.3|770
1595574600000|2020-07-24 07:10:00|13425.2|13423.9|13433.5|13432.2|13435.1|13433.3|13425.1|13423.5|721
1595574900000|2020-07-24 07:15:00|13432.7|13431.4|13433.9|13431.8|13438.2|13436.5|13430.6|13428.9|903
1595575200000|2020-07-24 07:20:00|13433.5|13432.2|13436|13434.7|13439.1|13437.6|13433.2|13431.6|665
1595575500000|2020-07-24 07:25:00|13436.1|13434.8|13436.6|13434.5|13438.2|13436.6|13434.9|13433.2|589
1595575800000|2020-07-24 07:30:00|13436.4|13434.3|13440.7|13439.4|13446.4|13444.7|13433.2|13431.1|823
1595576100000|2020-07-24 07:35:00|13440.8|13439.5|13438.5|13437.2|13441.6|13440.3|13434.9|13433.6|728
1595576400000|2020-07-24 07:40:00|13438.4|13437.1|13431.6|13430.3|13439.5|13438.2|13430.6|13429.3|624
1595576700000|2020-07-24 07:45:00|13431.5|13430.2|13423.1|13421|13431.6|13430.3|13422.3|13421|560
1595577000000|2020-07-24 07:50:00|13422.8|13421.5|13429|13427.7|13431.9|13430.6|13422.8|13421.5|671
1595577300000|2020-07-24 07:55:00|13429.2|13427.9|13430.9|13429.6|13432.2|13430.7|13428.1|13426.4|442
1595577600000|2020-07-24 08:00:00|13430.8|13429.5|13426.3|13425|13431.3|13429.6|13426.1|13424.6|578
1595577900000|2020-07-24 08:05:00|13426.4|13425.1|13432.3|13431|13432.8|13431.5|13425.4|13423.8|598
1595578200000|2020-07-24 08:10:00|13432|13430.7|13430.7|13429.4|13435.1|13433.5|13430|13428.3|720
1595578500000|2020-07-24 08:15:00|13430.6|13429.3|13432|13430.7|13434.5|13432.8|13429.3|13427.6|602
1595578800000|2020-07-24 08:20:00|13431.9|13430.6|13434.4|13433.1|13437.6|13436.1|13431.9|13430.6|465
1595579100000|2020-07-24 08:25:00|13434.5|13433.2|13436.7|13434.6|13441.2|13439.9|13434.4|13433.1|642
1595579400000|2020-07-24 08:30:00|13436.2|13434.9|13431.7|13430.4|13437.4|13435.8|13426.3|13424.9|879
1595579700000|2020-07-24 08:35:00|13431.6|13430.3|13432.7|13430.6|13437.7|13436.2|13430.2|13428.5|819
1595580000000|2020-07-24 08:40:00|13432.5|13430.4|13431.5|13430.2|13433.8|13432.2|13430.1|13428.5|598
1595580300000|2020-07-24 08:45:00|13431.4|13430.1|13435.1|13433.8|13436.8|13435.5|13430.4|13429.1|595
1595580600000|2020-07-24 08:50:00|13435.5|13433.4|13436.2|13434.9|13438.6|13437|13432.8|13431.1|644
1595580900000|2020-07-24 08:55:00|13436|13434.7|13433.7|13431.6|13437.8|13436.1|13432.7|13431.2|514
1595581200000|2020-07-24 09:00:00|13433.8|13431.7|13435.6|13433.5|13436.3|13435|13432.2|13430.5|454
1595581500000|2020-07-24 09:05:00|13435.5|13433.4|13426.6|13424.5|13435.5|13433.7|13426|13424.4|549
1595581800000|2020-07-24 09:10:00|13426.5|13424.4|13414|13411.9|13426.5|13424.7|13412.3|13411|609
1595582100000|2020-07-24 09:15:00|13413.9|13411.8|13413.2|13411.1|13415.2|13413.5|13409.2|13407.5|376
1595582400000|2020-07-24 09:20:00|13413.1|13411|13416.9|13414.8|13417.7|13416.1|13409.4|13407.9|511
1595582700000|2020-07-24 09:25:00|13417|13414.9|13421.2|13419.1|13421.9|13420.6|13416.7|13414.8|586
1595583000000|2020-07-24 09:30:00|13420.8|13419.5|13421.1|13419.8|13422.1|13420.8|13417.3|13415.5|510
1595583300000|2020-07-24 09:35:00|13421|13419.7|13422|13419.9|13422.9|13421.6|13419.3|13417.8|501
1595583600000|2020-07-24 09:40:00|13421.6|13420.3|13424|13422.7|13424.1|13422.8|13420.2|13418.5|335
1595583900000|2020-07-24 09:45:00|13424.2|13422.9|13425.4|13424.1|13426|13424.7|13420.1|13418.8|409
1595584200000|2020-07-24 09:50:00|13425.6|13424.3|13421.1|13419.8|13425.6|13424.3|13419.9|13418.4|412
1595584500000|2020-07-24 09:55:00|13421.2|13419.9|13423.2|13421.9|13425|13423.3|13420.1|13418.7|388
1595584800000|2020-07-24 10:00:00|13423.3|13422|13421.6|13420.3|13426|13424.3|13418.1|13416.4|542
1595585100000|2020-07-24 10:05:00|13422.1|13420|13420.4|13418.3|13424.8|13423.1|13418.8|13417.3|388
1595585400000|2020-07-24 10:10:00|13420.3|13418.2|13422.7|13421.4|13426.2|13424.3|13419.1|13417.3|399
1595585700000|2020-07-24 10:15:00|13422.3|13421|13428.2|13426.9|13429.7|13428.1|13420.9|13419.3|422
1595586000000|2020-07-24 10:20:00|13428.3|13427|13425.9|13423.8|13429.2|13427.6|13424.4|13422.8|413
1595586300000|2020-07-24 10:25:00|13425.7|13424.4|13421|13419.7|13426.8|13425.2|13420.6|13419.3|496
1595586600000|2020-07-24 10:30:00|13420.9|13419.6|13430.2|13428.9|13430.6|13429|13420.3|13418.8|489
1595586900000|2020-07-24 10:35:00|13430.3|13429|13435.4|13434.1|13436|13434.5|13430.2|13428.4|489
1595587200000|2020-07-24 10:40:00|13435.6|13434.3|13437.4|13436.1|13439.5|13438.2|13434.7|13432.9|521
1595587500000|2020-07-24 10:45:00|13437.3|13436|13437.4|13436.1|13437.7|13436.1|13432.6|13431.3|457
1595587800000|2020-07-24 10:50:00|13437.3|13436|13433.8|13432.5|13439.6|13437.9|13431.7|13430.1|472
1595588100000|2020-07-24 10:55:00|13433.9|13432.6|13434.6|13433.3|13437.7|13436|13433.4|13431.8|498
1595588400000|2020-07-24 11:00:00|13434.5|13433.2|13427.9|13426.6|13434.7|13433.2|13427|13425.5|566
1595588700000|2020-07-24 11:05:00|13428|13426.7|13426.3|13425|13431.3|13429.6|13426|13424.6|439
1595589000000|2020-07-24 11:10:00|13426.2|13424.9|13432.1|13430.8|13432.6|13431.1|13425.5|13424|476
1595589300000|2020-07-24 11:15:00|13432.2|13430.9|13429.9|13428.6|13434.2|13432.6|13427.5|13425.9|582
1595589600000|2020-07-24 11:20:00|13430.4|13428.3|13424.8|13422.7|13430.4|13428.5|13424.3|13422.6|402
1595589900000|2020-07-24 11:25:00|13424.6|13422.5|13426|13423.9|13426.6|13425.1|13423.2|13421.5|385
1595590200000|2020-07-24 11:30:00|13425.4|13424.1|13427.3|13426|13427.6|13426|13423.4|13421.9|307
1595590500000|2020-07-24 11:35:00|13427.2|13425.9|13427.1|13425.8|13429.1|13427.8|13426.2|13424.5|255
1595590800000|2020-07-24 11:40:00|13427.8|13425.7|13426.6|13425.3|13429.2|13427.7|13425.3|13423.7|376
1595591100000|2020-07-24 11:45:00|13426.5|13425.2|13429.6|13427.5|13431.8|13429.8|13426.2|13424.5|486
1595591400000|2020-07-24 11:50:00|13429.5|13427.4|13431.8|13430.5|13432.3|13430.8|13427.9|13426.3|362
1595591700000|2020-07-24 11:55:00|13432.2|13430.1|13427|13425.7|13433|13431.3|13426.9|13425.6|384
1595592000000|2020-07-24 12:00:00|13426.9|13425.6|13422.3|13421|13428.4|13426.9|13421.5|13419.9|544
1595592300000|2020-07-24 12:05:00|13422.5|13421.2|13422.5|13420.4|13424|13422.4|13419.4|13417.4|492
1595592600000|2020-07-24 12:10:00|13422.2|13420.9|13423.5|13422.2|13424.7|13423.4|13421.4|13420.1|378
1595592900000|2020-07-24 12:15:00|13423.4|13422.1|13423.7|13422.4|13425.6|13424.3|13420.5|13418.8|390
1595593200000|2020-07-24 12:20:00|13423.6|13422.3|13422.7|13421.4|13424.6|13423.1|13420.1|13418.8|430
1595593500000|2020-07-24 12:25:00|13422.1|13420.8|13423.2|13421.1|13423.2|13421.8|13419.6|13417.9|324
1595593800000|2020-07-24 12:30:00|13422.8|13421.5|13425.3|13423.2|13425.4|13424.1|13421.6|13420.2|376
1595594100000|2020-07-24 12:35:00|13425.2|13423.1|13425.5|13424.2|13426.7|13425.1|13423.4|13421.8|287
1595594400000|2020-07-24 12:40:00|13425.7|13424.4|13420.1|13418.8|13426|13424.4|13417.1|13415.5|447
1595594700000|2020-07-24 12:45:00|13420|13418.7|13414.5|13413.2|13421.1|13419.7|13414.4|13413.1|455
1595595000000|2020-07-24 12:50:00|13414.6|13413.3|13413.6|13412.3|13416.8|13415.1|13413.1|13411.7|381
1595595300000|2020-07-24 12:55:00|13413.5|13412.2|13413.6|13412.3|13414.9|13413.4|13411.3|13409.8|413
1595595600000|2020-07-24 13:00:00|13413.7|13412.4|13417.5|13416.2|13419.8|13418.1|13413.7|13412.4|572
1595595900000|2020-07-24 13:05:00|13417.9|13415.8|13420.9|13419.6|13421|13419.7|13415.5|13413.8|521
1595596200000|2020-07-24 13:10:00|13420.5|13419.2|13420.9|13419.6|13423.8|13422.3|13419.4|13418.1|429
1595596500000|2020-07-24 13:15:00|13421|13419.7|13425.5|13424.2|13426.5|13425.2|13420.9|13419.2|439
1595596800000|2020-07-24 13:20:00|13425.1|13423.8|13423.6|13422.3|13427.4|13426.1|13422.3|13420.8|395
1595597100000|2020-07-24 13:25:00|13423.7|13422.4|13424|13422.7|13427.8|13426.1|13421.7|13420|478
1595597400000|2020-07-24 13:30:00|13423.9|13422.6|13431.4|13429.3|13431.4|13429.3|13422.4|13421|876
1595597700000|2020-07-24 13:35:00|13431.6|13429.5|13434.8|13432.7|13437.5|13436|13428.1|13426.5|780
1595598000000|2020-07-24 13:40:00|13434.7|13432.6|13433.5|13431.4|13437.6|13435.9|13430.9|13429.5|773
1595598300000|2020-07-24 13:45:00|13434.8|13432.5|13426|13423.9|13436.4|13434.5|13425.4|13423.6|867
1595598600000|2020-07-24 13:50:00|13425.9|13423.8|13429.1|13427|13429.8|13428|13424.1|13422.5|837
1595598900000|2020-07-24 13:55:00|13429.2|13427.1|13424.6|13422.5|13429.4|13427.3|13422.8|13421.3|648
1595599200000|2020-07-24 14:00:00|13424.2|13422.1|13414.5|13412.4|13425.1|13423.4|13412|13410.2|757
1595599500000|2020-07-24 14:05:00|13414.1|13412|13403.9|13402.6|13418|13416.4|13402.5|13400.4|788
1595599800000|2020-07-24 14:10:00|13403.2|13401.9|13409.1|13407|13411.5|13409.7|13401.4|13399.7|745
1595600100000|2020-07-24 14:15:00|13408.6|13407.3|13399.3|13398|13409.9|13408.3|13395.4|13393.9|812
1595600400000|2020-07-24 14:20:00|13399.2|13397.9|13393.5|13392.2|13400.8|13399.5|13390.8|13389.5|646
1595600700000|2020-07-24 14:25:00|13393.6|13392.3|13399.5|13397.4|13400.3|13398.6|13390.2|13388.9|828
1595601000000|2020-07-24 14:30:00|13399.6|13397.5|13410.5|13409.2|13412|13409.9|13395.9|13393.8|1001
1595601300000|2020-07-24 14:35:00|13410.4|13409.1|13414.2|13412.9|13415.4|13413.8|13405.5|13403.9|731
1595601600000|2020-07-24 14:40:00|13414|13412.7|13413.1|13411|13415.4|13413.9|13409.2|13407.4|662
1595601900000|2020-07-24 14:45:00|13413.2|13411.1|13418|13415.9|13419.8|13418.2|13410.6|13409.2|589
1595602200000|2020-07-24 14:50:00|13417.9|13415.8|13411|13408.9|13423.1|13421.6|13408.3|13406.6|574
1595602500000|2020-07-24 14:55:00|13410.7|13409.4|13403.3|13402|13412.4|13410.9|13402.1|13400.7|702
1595602800000|2020-07-24 15:00:00|13403.2|13401.9|13411.5|13409.4|13411.6|13410|13400.8|13399.1|627
1595603100000|2020-07-24 15:05:00|13411.6|13409.5|13414.9|13412.8|13417|13415.3|13411.2|13409.5|581
1595603400000|2020-07-24 15:10:00|13414.4|13413.1|13414.6|13412.5|13416.4|13415.1|13405.9|13403.8|568
1595603700000|2020-07-24 15:15:00|13414.5|13412.4|13417.8|13415.7|13419.4|13417.8|13412.2|13410.1|595
1595604000000|2020-07-24 15:20:00|13417.9|13415.8|13424.1|13422|13425.1|13423.4|13417.1|13415|493
1595604300000|2020-07-24 15:25:00|13424.2|13422.1|13420.3|13418.2|13425.1|13423.6|13417.3|13415.2|519
1595604600000|2020-07-24 15:30:00|13420.1|13418.8|13424.6|13422.5|13426.6|13424.7|13419.1|13417.3|610
1595604900000|2020-07-24 15:35:00|13424.5|13422.4|13426|13423.9|13431.3|13429.2|13423.6|13422|615
1595605200000|2020-07-24 15:40:00|13426.1|13424|13418.6|13416.5|13426.2|13424.5|13417.9|13415.8|531
1595605500000|2020-07-24 15:45:00|13418.5|13416.4|13422.3|13420.2|13423.1|13421.4|13416.5|13414.6|603
1595605800000|2020-07-24 15:50:00|13422.7|13420.6|13423.6|13421.5|13424.2|13422.4|13419.3|13417.5|492
1595606100000|2020-07-24 15:55:00|13423.8|13421.7|13427.8|13425.7|13430.8|13428.7|13422.8|13421|593
1595606400000|2020-07-24 16:00:00|13427.7|13425.6|13428.5|13426.4|13429|13427.3|13425.5|13423.5|581
1595606700000|2020-07-24 16:05:00|13428.6|13426.5|13427|13425.7|13431.7|13430.3|13426.9|13425.4|626
1595607000000|2020-07-24 16:10:00|13426.9|13425.6|13425.2|13423.1|13427.8|13426.1|13422.1|13420.4|589
1595607300000|2020-07-24 16:15:00|13424.7|13423.4|13427.5|13425.4|13428.5|13426.5|13423.3|13421.7|547
1595607600000|2020-07-24 16:20:00|13427.6|13425.5|13427.6|13425.5|13428.2|13426.5|13423.7|13421.8|471
1595607900000|2020-07-24 16:25:00|13427.7|13425.6|13424.9|13422.8|13427.7|13425.7|13423.4|13421.7|396
1595608200000|2020-07-24 16:30:00|13424.7|13422.6|13426|13423.9|13426.2|13424.9|13421.9|13419.8|482
1595608500000|2020-07-24 16:35:00|13425.7|13424.4|13424.5|13422.4|13427.8|13426.1|13422.5|13420.8|606
1595608800000|2020-07-24 16:40:00|13424.4|13422.3|13425.5|13423.4|13426.9|13425.4|13423.5|13422|471
1595609100000|2020-07-24 16:45:00|13425.4|13423.3|13428.4|13426.3|13430.2|13428.4|13423.9|13422.1|515
1595609400000|2020-07-24 16:50:00|13428.3|13426.2|13430.5|13428.4|13431.7|13430|13427.3|13425.2|484
1595609700000|2020-07-24 16:55:00|13430.6|13428.5|13430|13428.7|13430.6|13428.8|13426.1|13424.3|479
1595610000000|2020-07-24 17:00:00|13429.9|13428.6|13429.4|13427.3|13432.4|13430.8|13428.6|13427|531
1595610300000|2020-07-24 17:05:00|13429.3|13427.2|13437.6|13436.3|13438.9|13437.3|13428.4|13426.3|445
1595610600000|2020-07-24 17:10:00|13437.5|13436.2|13438.8|13436.7|13439.3|13437.2|13435.8|13434.4|382
1595610900000|2020-07-24 17:15:00|13438.7|13436.6|13437.7|13435.6|13439.6|13437.9|13436.7|13434.8|456
1595611200000|2020-07-24 17:20:00|13437.6|13435.5|13436.6|13434.5|13437.7|13435.7|13433.9|13432|406
1595611500000|2020-07-24 17:25:00|13436.5|13434.4|13434.5|13432.4|13437.9|13436.3|13433.8|13432|352
1595611800000|2020-07-24 17:30:00|13434.3|13432.2|13437.2|13435.1|13437.8|13435.8|13434.3|13432.2|386
1595612100000|2020-07-24 17:35:00|13437.1|13435|13436|13433.9|13437.5|13436|13434.7|13432.7|282
1595612400000|2020-07-24 17:40:00|13435.3|13434|13432.6|13430.5|13436.4|13434.5|13432|13430.3|348
1595612700000|2020-07-24 17:45:00|13432.5|13430.4|13428.4|13427.1|13432.7|13430.8|13427.7|13426|368
1595613000000|2020-07-24 17:50:00|13428.3|13427|13425.5|13423.4|13428.8|13427.1|13425|13423.3|365
1595613300000|2020-07-24 17:55:00|13425.6|13423.5|13424.1|13422|13426.2|13424.8|13422.7|13421|383
1595613600000|2020-07-24 18:00:00|13424.2|13422.1|13424.5|13422.4|13425.7|13424.1|13423.8|13421.8|310
1595613900000|2020-07-24 18:05:00|13424.1|13422.8|13421|13419.7|13425|13423.3|13420.6|13418.8|303
1595614200000|2020-07-24 18:10:00|13421.4|13419.3|13422.1|13420.8|13424.3|13422.5|13420.5|13418.4|282
1595614500000|2020-07-24 18:15:00|13421.5|13420.2|13420.7|13418.6|13424.2|13422.6|13420.2|13418.5|336
1595614800000|2020-07-24 18:20:00|13420.6|13418.5|13421.2|13419.9|13422.1|13420.5|13420.4|13418.4|337
1595615100000|2020-07-24 18:25:00|13421.6|13419.5|13417.7|13416.4|13421.9|13420.3|13417.7|13416|410
1595615400000|2020-07-24 18:30:00|13417.8|13416.5|13425.7|13424.4|13425.8|13424.5|13417.3|13415.6|233
1595615700000|2020-07-24 18:35:00|13425.8|13424.5|13423.9|13422.6|13426.4|13424.7|13422.9|13421.1|271
1595616000000|2020-07-24 18:40:00|13424|13422.7|13423.4|13421.3|13424.7|13422.7|13422.2|13420.4|267
1595616300000|2020-07-24 18:45:00|13423.5|13421.4|13423.6|13421.5|13425|13423.4|13419.7|13418|350
1595616600000|2020-07-24 18:50:00|13423.7|13421.6|13424.4|13422.3|13424.9|13423.3|13422.8|13421.1|307
1595616900000|2020-07-24 18:55:00|13424.3|13422.2|13425.2|13423.1|13428|13426.2|13423.8|13421.9|341
1595617200000|2020-07-24 19:00:00|13424.9|13423.6|13423.8|13422.5|13428|13426.3|13423.3|13422|366
1595617500000|2020-07-24 19:05:00|13424.2|13422.9|13422.2|13420.9|13424.6|13422.9|13421|13419.4|352
1595617800000|2020-07-24 19:10:00|13422.9|13420.8|13424.1|13422|13425.1|13423.1|13420.6|13418.9|328
1595618100000|2020-07-24 19:15:00|13424.2|13422.1|13425.1|13423.8|13426.2|13424.4|13422.2|13420.8|422
1595618400000|2020-07-24 19:20:00|13425.2|13423.9|13422.9|13421.6|13425.7|13423.9|13421.6|13420|384
1595618700000|2020-07-24 19:25:00|13422.8|13421.5|13424.6|13423.3|13425.3|13423.5|13422|13420.5|426
1595619000000|2020-07-24 19:30:00|13424.5|13423.2|13425.2|13423.1|13427|13425|13423.2|13421.2|574
1595619300000|2020-07-24 19:35:00|13425.1|13423|13420.3|13418.2|13425.2|13423.3|13418.2|13416.4|543
1595619600000|2020-07-24 19:40:00|13420.2|13418.1|13423.6|13421.5|13425.4|13423.6|13419.3|13417.6|539
1595619900000|2020-07-24 19:45:00|13423.7|13421.6|13421.3|13419.2|13424|13422.1|13420.5|13418.4|548
1595620200000|2020-07-24 19:50:00|13421.2|13419.9|13420.5|13419.2|13422.8|13420.7|13417.9|13416.6|618
1595620500000|2020-07-24 19:55:00|13420.6|13419.3|13420.5|13418.4|13423.7|13421.6|13419.4|13417.6|532
1595620800000|2020-07-24 20:00:00|13420.6|13418.5|13417.9|13415.8|13421.1|13419.2|13416.9|13414.8|229
1595621100000|2020-07-24 20:05:00|13418|13415.9|13416.9|13414.8|13419.4|13417.3|13416.7|13414.7|256
1595621400000|2020-07-24 20:10:00|13417|13414.9|13418.7|13416.6|13419|13416.9|13416.1|13414|217
1595621700000|2020-07-24 20:15:00|13418.6|13416.5|13416.8|13414.7|13419|13416.9|13415.4|13413.3|234
1595622000000|2020-07-24 20:20:00|13416.7|13414.6|13417.9|13415.8|13419|13416.9|13416.2|13414.1|249
1595622300000|2020-07-24 20:25:00|13417.8|13415.7|13416.7|13414.6|13418.7|13416.6|13414.9|13412.8|329
1595622600000|2020-07-24 20:30:00|13416.6|13414.5|13418.9|13416.8|13420.1|13418.3|13416.1|13414|417
1595622900000|2020-07-24 20:35:00|13419|13416.9|13417.9|13415.8|13419.4|13417.5|13417|13414.9|318
1595623200000|2020-07-24 20:40:00|13418|13415.9|13414.4|13412.3|13419.3|13417.2|13414|13412.1|388
1595623500000|2020-07-24 20:45:00|13414.3|13412.2|13414.2|13412.1|13415.6|13413.5|13413.6|13411.7|235
1595623800000|2020-07-24 20:50:00|13414.4|13412.3|13416.2|13414.1|13418.2|13415.4|13413.6|13411.5|264
1595624100000|2020-07-24 20:55:00|13416.3|13414.2|13423.1|13418.6|13423.5|13420.6|13415.3|13411.8|259
1595793600000|2020-07-26 20:00:00|13431.7|13419.7|13431.7|13419.7|13431.7|13419.7|13430.4|13418.6|4
1595793900000|2020-07-26 20:05:00|13430.4|13419.6|13426.5|13423.4|13431.6|13423.4|13426|13418.6|6
1595794200000|2020-07-26 20:10:00|13431.6|13420.6|13431.6|13420.7|13431.6|13420.7|13431.6|13420.6|2
1595794800000|2020-07-26 20:20:00|13427.3|13419.6|13428|13420.1|13428.5|13422|13425.1|13419.6|5
1595795100000|2020-07-26 20:25:00|13441.1|13428.1|13434|13421|13441.1|13428.1|13428.1|13420|19
1595795400000|2020-07-26 20:30:00|13433|13420|13434|13421|13434|13421|13433|13420|2
1595795700000|2020-07-26 20:35:00|13427|13414|13434|13421|13434|13421|13427|13414|4
1595796300000|2020-07-26 20:45:00|13427|13414|13432.3|13419.3|13434|13421|13426.4|13413.4|19
1595796600000|2020-07-26 20:50:00|13430.4|13417.4|13434|13421|13434|13421|13426.4|13413.4|21
1595796900000|2020-07-26 20:55:00|13427|13414|13434|13421|13434|13421|13426.4|13413.4|18
1595797200000|2020-07-26 21:00:00|13433|13420|13427.9|13424.8|13434.4|13425.5|13427.9|13418|20
1595797500000|2020-07-26 21:05:00|13429.3|13423.7|13428|13424.9|13433.9|13425.2|13426.8|13419.3|23
1595797800000|2020-07-26 21:10:00|13428.1|13425|13427.2|13424.1|13434.4|13425|13427|13419.5|59
1595798100000|2020-07-26 21:15:00|13429.1|13422.6|13434.5|13421.5|13435.1|13423.5|13426.6|13419|69
1595798400000|2020-07-26 21:20:00|13433.9|13420.9|13432|13419|13434.9|13421.9|13430.4|13418.2|51
1595798700000|2020-07-26 21:25:00|13430.4|13418.3|13434.2|13421.2|13434.9|13425|13428.1|13418.3|48
1595799000000|2020-07-26 21:30:00|13434.6|13421.6|13429.9|13418|13435.3|13424.3|13423.7|13415.7|161
1595799300000|2020-07-26 21:35:00|13430.6|13419.4|13426.7|13413.7|13434.9|13424.2|13421.7|13411.7|142
1595799600000|2020-07-26 21:40:00|13421.9|13413.8|13425.5|13413.6|13428.3|13415.3|13421.3|13411|84
1595799900000|2020-07-26 21:45:00|13420.4|13414.3|13422.3|13414.5|13426.7|13417|13418.8|13411.5|72
1595800200000|2020-07-26 21:50:00|13421.8|13415.3|13424.8|13415.9|13434.8|13421.8|13418.2|13410|107
1595800500000|2020-07-26 21:55:00|13425.4|13415.4|13425|13413|13431.5|13419.3|13419.9|13410.2|191
1595800800000|2020-07-26 22:00:00|13424.6|13412.8|13424.6|13420.7|13430.2|13421.6|13416.3|13409|840
1595801100000|2020-07-26 22:05:00|13424.4|13421|13423.1|13420|13424.8|13421.3|13421.3|13417.8|485
1595801400000|2020-07-26 22:10:00|13423.4|13419.7|13423.1|13421|13424.8|13422.2|13421.2|13418.3|644
1595801700000|2020-07-26 22:15:00|13423.3|13421.2|13425.3|13423.2|13426.2|13424|13421.3|13419.1|299
1595802000000|2020-07-26 22:20:00|13425.9|13423.8|13425.7|13423.6|13426.4|13424.3|13421.2|13419.1|378
1595802300000|2020-07-26 22:25:00|13425.6|13423.5|13420.7|13418.6|13425.7|13423.6|13419.7|13417.6|266
1595802600000|2020-07-26 22:30:00|13420.6|13418.5|13419.1|13417|13421.2|13419.1|13418.5|13416.4|268
1595802900000|2020-07-26 22:35:00|13419|13416.9|13417.9|13415.8|13419|13416.9|13416.5|13414.4|240
1595803200000|2020-07-26 22:40:00|13417.7|13415.6|13419|13416.9|13419.2|13417.1|13417.3|13415.2|180
1595803500000|2020-07-26 22:45:00|13418.9|13416.8|13420.4|13418.3|13421.9|13419.8|13418.7|13416.6|209
1595803800000|2020-07-26 22:50:00|13420.5|13418.4|13421.1|13419|13421.9|13419.8|13419.4|13417.3|224
1595804100000|2020-07-26 22:55:00|13421|13418.9|13425.6|13423.5|13425.8|13423.7|13420.4|13418.3|242
1595804400000|2020-07-26 23:00:00|13424.6|13421.9|13428.9|13426.8|13429.9|13427.8|13424.5|13421.9|486
1595804700000|2020-07-26 23:05:00|13429.1|13427|13428.9|13426.8|13431.7|13429.6|13428.2|13426.1|423
1595805000000|2020-07-26 23:10:00|13429.4|13427.3|13429.4|13427.3|13429.7|13427.6|13426.3|13424.2|324
1595805300000|2020-07-26 23:15:00|13429.3|13427.2|13428.4|13426.3|13432.4|13430.3|13427.7|13425.6|425
1595805600000|2020-07-26 23:20:00|13428.1|13426|13424.4|13422.3|13430.7|13428.6|13423.2|13421.1|399
1595805900000|2020-07-26 23:25:00|13424.3|13422.2|13424.7|13422.6|13425.3|13423.2|13423.3|13421.2|218
1595806200000|2020-07-26 23:30:00|13424.3|13422.2|13420|13417.9|13424.3|13422.2|13419.7|13417.6|296
1595806500000|2020-07-26 23:35:00|13420.1|13418|13418.5|13416.4|13420.4|13418.3|13418.1|13416.2|213
1595806800000|2020-07-26 23:40:00|13418.8|13416.7|13415.3|13413.2|13419.4|13417.3|13414.4|13412.3|286
1595807100000|2020-07-26 23:45:00|13415.4|13413.3|13413.7|13411.6|13416.2|13414.1|13413.1|13411|231
1595807400000|2020-07-26 23:50:00|13413.6|13411.5|13416.3|13414.2|13417.7|13415.6|13411.6|13409.5|367
1595807700000|2020-07-26 23:55:00|13416.4|13414.3|13421.2|13419.1|13421.5|13419.4|13415.3|13413.2|348
1595808000000|2020-07-27 00:00:00|13421.1|13419|13414.2|13412.9|13422.2|13420.1|13414.2|13412.2|383
1595808300000|2020-07-27 00:05:00|13414.5|13412.4|13411.5|13409.4|13416.6|13414.6|13411.5|13409.4|378
1595808600000|2020-07-27 00:10:00|13411.4|13409.3|13409|13406.9|13412.8|13410.7|13408.7|13406.8|428
1595808900000|2020-07-27 00:15:00|13408.7|13406.6|13406.1|13404|13409.2|13407.1|13405.4|13403.6|380
1595809200000|2020-07-27 00:20:00|13406.2|13404.1|13405.9|13403.8|13408|13406.1|13405|13403.1|444
1595809500000|2020-07-27 00:25:00|13405.8|13403.7|13403.9|13401.8|13409.5|13407.4|13403.5|13401.4|389
1595809800000|2020-07-27 00:30:00|13404.1|13402|13408.3|13407|13409|13407.2|13402.8|13400.7|406
1595810100000|2020-07-27 00:35:00|13408.2|13406.9|13400.2|13398.1|13408.9|13407.1|13398.9|13396.8|524
1595810400000|2020-07-27 00:40:00|13400.3|13398.2|13399.4|13397.3|13402.9|13400.8|13397.1|13395|627
1595810700000|2020-07-27 00:45:00|13399.3|13397.2|13399.3|13397.2|13400|13397.9|13395.8|13393.7|472
1595811000000|2020-07-27 00:50:00|13399.2|13397.1|13397.1|13395|13400.9|13398.8|13396.1|13394|440
1595811300000|2020-07-27 00:55:00|13396.7|13394.6|13399.9|13397.8|13400.8|13398.8|13395.2|13393.6|374
1595811600000|2020-07-27 01:00:00|13399.8|13397.7|13395.5|13393.4|13400.2|13398.1|13395.2|13393.1|464
1595811900000|2020-07-27 01:05:00|13395.2|13393.1|13396|13393.9|13396.8|13394.7|13392.7|13391|395
1595812200000|2020-07-27 01:10:00|13395.9|13393.8|13398.1|13396|13399|13396.9|13395.8|13393.8|314
1595812500000|2020-07-27 01:15:00|13398|13395.9|13399.3|13397.2|13403|13400.9|13397.9|13395.8|421
1595812800000|2020-07-27 01:20:00|13399.2|13397.1|13395|13392.9|13399.4|13397.3|13393.1|13391.4|361
1595813100000|2020-07-27 01:25:00|13395.2|13393.1|13393.1|13391.8|13396.5|13394.8|13392.9|13391.3|352
1595813400000|2020-07-27 01:30:00|13393|13391.7|13392.1|13390|13395.5|13393.4|13390.1|13388.5|629
1595813700000|2020-07-27 01:35:00|13392|13389.9|13389.2|13387.1|13392.6|13390.8|13388.8|13387|621
1595814000000|2020-07-27 01:40:00|13389.3|13387.2|13393.2|13391.9|13394.7|13392.6|13388.6|13386.9|555
1595814300000|2020-07-27 01:45:00|13393.6|13391.5|13394|13392.7|13395.4|13393.9|13391.3|13389.5|534
1595814600000|2020-07-27 01:50:00|13393.9|13392.6|13392.5|13391.2|13394.5|13392.8|13390.7|13389|495
1595814900000|2020-07-27 01:55:00|13392.6|13390.4|13394|13392.7|13394.5|13392.7|13391.2|13389.5|348
1595815200000|2020-07-27 02:00:00|13394.1|13392|13394.6|13393.3|13395.5|13394.2|13392.8|13391.2|310
1595815500000|2020-07-27 02:05:00|13395|13392.9|13395.1|13393.8|13396.3|13394.9|13393.7|13392.2|261
1595815800000|2020-07-27 02:10:00|13395.2|13393.9|13395|13392.9|13398.2|13396.6|13393.9|13392.4|250
1595816100000|2020-07-27 02:15:00|13394.4|13393.1|13395.2|13393.1|13396.3|13394.3|13393.2|13391.6|288
1595816400000|2020-07-27 02:20:00|13395.1|13393|13396.3|13395|13396.8|13395.5|13394.3|13392.2|271
1595816700000|2020-07-27 02:25:00|13396.5|13395.2|13395.8|13394.5|13396.8|13395.5|13395.1|13393.7|294
1595817000000|2020-07-27 02:30:00|13396.1|13394.8|13392.5|13390.4|13396.3|13395|13391.4|13389.6|333
1595817300000|2020-07-27 02:35:00|13392.4|13390.3|13389.8|13388.5|13392.5|13390.9|13389.4|13387.7|397
1595817600000|2020-07-27 02:40:00|13390.2|13388.1|13386.4|13384.3|13391.1|13389.4|13385.8|13384.1|302
1595817900000|2020-07-27 02:45:00|13386.3|13384.2|13383.2|13381.1|13386.4|13384.5|13382.1|13380|537
1595818200000|2020-07-27 02:50:00|13383.3|13381.2|13384.7|13382.6|13384.9|13382.8|13382|13379.9|380
1595818500000|2020-07-27 02:55:00|13384.5|13382.4|13382|13379.9|13384.5|13382.4|13379.6|13377.5|439
1595818800000|2020-07-27 03:00:00|13381.9|13379.8|13382.2|13380.1|13382.5|13380.7|13380.3|13378.6|316
1595819100000|2020-07-27 03:05:00|13382.3|13380.2|13382.9|13380.8|13383.3|13381.2|13380.6|13378.7|363
1595819400000|2020-07-27 03:10:00|13383|13380.9|13378.8|13377.5|13383.8|13382.5|13378.6|13377.3|429
1595819700000|2020-07-27 03:15:00|13378.9|13377.6|13377.5|13376.2|13378.9|13377.6|13372.3|13370.2|603
1595820000000|2020-07-27 03:20:00|13377.6|13376.3|13375.4|13374.1|13378.3|13376.6|13375.2|13373.6|410
1595820300000|2020-07-27 03:25:00|13375.3|13374|13376.6|13374.5|13378.5|13376.6|13375.1|13373.6|397
1595820600000|2020-07-27 03:30:00|13376.2|13374.9|13380.1|13378.8|13382.2|13380.1|13375.8|13374|452
1595820900000|2020-07-27 03:35:00|13379.9|13378.6|13378.6|13377.3|13380.1|13378.6|13376.2|13374.9|275
1595821200000|2020-07-27 03:40:00|13378.7|13377.4|13377.9|13376.6|13378.9|13377.6|13376.1|13374.4|245
1595821500000|2020-07-27 03:45:00|13378|13376.7|13379.5|13378.2|13381.1|13379.3|13377.9|13376.2|266
1595821800000|2020-07-27 03:50:00|13379.4|13378.1|13378.5|13377.2|13380.3|13378.5|13378.3|13376.2|257
1595822100000|2020-07-27 03:55:00|13378.9|13377.6|13380.5|13378.4|13381.9|13380.3|13378.1|13376.4|361
1595822400000|2020-07-27 04:00:00|13380|13378.7|13380.2|13378.9|13382|13380.4|13378|13376.2|243
1595822700000|2020-07-27 04:05:00|13380.4|13379.1|13382.5|13380.4|13383.6|13382|13379.6|13378.3|297
1595823000000|2020-07-27 04:10:00|13382.6|13380.5|13382.6|13381.3|13383.7|13382|13381.7|13380|264
1595823300000|2020-07-27 04:15:00|13382.7|13381.4|13382.1|13380.8|13383.7|13382.3|13381.6|13380|328
1595823600000|2020-07-27 04:20:00|13381.7|13380.4|13381.2|13379.9|13382.9|13381.5|13380.1|13378.7|254
1595823900000|2020-07-27 04:25:00|13381.3|13380|13380.9|13379.6|13382.1|13380.5|13380.7|13379.2|225
1595824200000|2020-07-27 04:30:00|13381|13379.7|13382.1|13380|13382.7|13380.6|13379.8|13378.1|193
1595824500000|2020-07-27 04:35:00|13382|13379.9|13378.4|13377.1|13382.1|13380.6|13377.9|13376.6|233
1595824800000|2020-07-27 04:40:00|13378.5|13377.2|13380.4|13379.1|13382|13380.3|13378.5|13377|162
1595825100000|2020-07-27 04:45:00|13380.3|13379|13380.8|13379.5|13381.9|13380.6|13379.4|13378|163
1595825400000|2020-07-27 04:50:00|13380.9|13379.6|13380.7|13379.4|13381.3|13379.9|13379.7|13378|208
1595825700000|2020-07-27 04:55:00|13381.1|13379|13382|13380.7|13383|13381.3|13380.2|13378.5|189
1595826000000|2020-07-27 05:00:00|13381.9|13380.6|13383.2|13381.1|13384|13382.3|13381.9|13380.4|308
1595826300000|2020-07-27 05:05:00|13383.1|13381|13384.3|13383|13385.9|13384.5|13382.8|13381|288
1595826600000|2020-07-27 05:10:00|13384.4|13383.1|13386.2|13384.9|13387.4|13385.7|13383.7|13382.4|277
1595826900000|2020-07-27 05:15:00|13386.1|13384.8|13386.9|13385.6|13388|13386.5|13385.3|13383.7|200
1595827200000|2020-07-27 05:20:00|13387.4|13385.3|13384.7|13383.4|13387.9|13386.2|13383.8|13382.5|245
1595827500000|2020-07-27 05:25:00|13384.5|13383.2|13385.3|13384|13385.7|13384|13384.3|13382.6|186
1595827800000|2020-07-27 05:30:00|13385.2|13383.9|13384.3|13383|13385.7|13383.9|13382.7|13381.4|264
1595828100000|2020-07-27 05:35:00|13384.2|13382.9|13386.8|13385.5|13388|13386.5|13384.2|13382.6|191
1595828400000|2020-07-27 05:40:00|13386.9|13385.6|13388.3|13387|13389.2|13387.5|13386.9|13385.6|172
1595828700000|2020-07-27 05:45:00|13388.2|13386.9|13387|13385.7|13388.7|13386.9|13385|13383.5|227
1595829000000|2020-07-27 05:50:00|13386.9|13385.6|13388.6|13387.3|13390.7|13389|13386.9|13385.2|258
1595829300000|2020-07-27 05:55:00|13388.5|13387.2|13388.6|13387.3|13389.4|13388.1|13386.7|13385.4|244
1595829600000|2020-07-27 06:00:00|13388.7|13387.4|13385.6|13383.5|13390.2|13388.8|13384.7|13383|497
1595829900000|2020-07-27 06:05:00|13385.8|13383.7|13387.2|13385.9|13389.3|13387.7|13385.3|13383.7|262
1595830200000|2020-07-27 06:10:00|13387.3|13386|13393.2|13391.1|13394.1|13392.5|13386.5|13385.2|320
1595830500000|2020-07-27 06:15:00|13393.3|13391.2|13390.7|13389.4|13393.9|13392|13390.3|13389|234
1595830800000|2020-07-27 06:20:00|13390.6|13389.3|13387.7|13386.4|13390.6|13389.3|13387.4|13385.9|291
1595831100000|2020-07-27 06:25:00|13387.5|13386.2|13388.5|13386.4|13389.8|13388.2|13386.1|13384.5|301
1595831400000|2020-07-27 06:30:00|13387.9|13386.6|13384|13382.7|13389.1|13387.5|13382.8|13381.5|281
1595831700000|2020-07-27 06:35:00|13383.9|13382.6|13382.4|13381.1|13385.6|13384.3|13382.4|13380.9|178
1595832000000|2020-07-27 06:40:00|13382.5|13381.2|13378.8|13377.5|13382.8|13381.2|13378.7|13377|299
1595832300000|2020-07-27 06:45:00|13378.7|13377.4|13380.3|13379|13380.9|13379.6|13376.1|13374.8|293
1595832600000|2020-07-27 06:50:00|13380.2|13378.9|13377.4|13376.1|13380.7|13379.4|13376.8|13375|244
1595832900000|2020-07-27 06:55:00|13377.3|13376|13383.7|13381.6|13384.9|13383.5|13376.8|13375.1|419
1595833200000|2020-07-27 07:00:00|13383.6|13381.5|13389.8|13388.5|13390.2|13388.6|13381.4|13380.1|556
1595833500000|2020-07-27 07:05:00|13389.7|13388.4|13394.4|13393.1|13395.8|13394.5|13388.6|13387|540
1595833800000|2020-07-27 07:10:00|13394|13392.7|13386.5|13385.2|13394.4|13392.8|13382.9|13381.2|600
1595834100000|2020-07-27 07:15:00|13386.7|13385.4|13388.8|13387.5|13394.4|13392.8|13386.7|13385|546
1595834400000|2020-07-27 07:20:00|13389.2|13387.9|13392.9|13391.6|13393|13391.7|13388.1|13386.4|536
1595834700000|2020-07-27 07:25:00|13393|13391.7|13397.3|13396|13397.8|13396.2|13393|13391.7|447
1595835000000|2020-07-27 07:30:00|13397.2|13395.9|13397.3|13396|13399.1|13397.4|13394.4|13393.1|476
1595835300000|2020-07-27 07:35:00|13396.9|13395.6|13401.2|13399.9|13404.3|13402.8|13396.8|13395.1|519
1595835600000|2020-07-27 07:40:00|13401.3|13400|13400.8|13399.5|13402.1|13400.8|13399|13397.4|483
1595835900000|2020-07-27 07:45:00|13401|13399.7|13402.1|13400.8|13403.4|13401.9|13398.7|13397.4|455
1595836200000|2020-07-27 07:50:00|13402.2|13400.9|13396.3|13395|13402.2|13400.9|13396.2|13394.9|530
1595836500000|2020-07-27 07:55:00|13396.2|13394.9|13388.9|13386.8|13397.5|13396.2|13387.6|13386|467
1595836800000|2020-07-27 08:00:00|13388.4|13387.1|13386.1|13384.8|13389.6|13388.3|13382.4|13380.6|622
1595837100000|2020-07-27 08:05:00|13386.2|13384.9|13391.7|13390.4|13393.4|13392|13386.1|13384.8|508
1595837400000|2020-07-27 08:10:00|13391.5|13390.2|13389.6|13388.3|13393.4|13391.8|13388.8|13387.2|492
1595837700000|2020-07-27 08:15:00|13389.5|13388.2|13386|13384.7|13390.2|13388.5|13385.8|13384.4|498
1595838000000|2020-07-27 08:20:00|13386.1|13384.8|13385.2|13383.9|13388.7|13387.4|13384.7|13383.3|438
1595838300000|2020-07-27 08:25:00|13385.3|13384|13387.2|13385.9|13388.7|13387.4|13384.6|13382.9|407
1595838600000|2020-07-27 08:30:00|13387.3|13386|13384.6|13383.3|13388.6|13387.3|13383.4|13381.8|402
1595838900000|2020-07-27 08:35:00|13384.5|13383.2|13384.5|13382.4|13385.8|13384.4|13380.5|13378.9|330
1595839200000|2020-07-27 08:40:00|13384.4|13382.3|13388.8|13387.5|13389.3|13387.8|13382.5|13381.2|448
1595839500000|2020-07-27 08:45:00|13388.7|13387.4|13389.5|13388.2|13390.6|13389|13386.3|13384.7|463
1595839800000|2020-07-27 08:50:00|13389.4|13388.1|13389.6|13388.3|13392.6|13391.1|13389.3|13387.6|467
1595840100000|2020-07-27 08:55:00|13389.8|13388.5|13393.9|13392.6|13394.4|13393.1|13389.6|13388.3|512
1595840400000|2020-07-27 09:00:00|13393.7|13392.4|13397.1|13395|13397.2|13395.5|13392|13390.4|478
1595840700000|2020-07-27 09:05:00|13397.2|13395.1|13390.7|13389.4|13397.5|13395.7|13390.6|13389.3|525
1595841000000|2020-07-27 09:10:00|13390.8|13389.5|13394.1|13392.8|13394.6|13393|13388.1|13386.5|464
1595841300000|2020-07-27 09:15:00|13393.5|13392.2|13393.7|13391.6|13395.4|13393.7|13391.4|13390|428
1595841600000|2020-07-27 09:20:00|13393.4|13392.1|13393.1|13391.8|13394.7|13393|13392.2|13390.4|412
1595841900000|2020-07-27 09:25:00|13393|13391.7|13387.4|13386.1|13393.5|13392|13386.7|13385.1|481
1595842200000|2020-07-27 09:30:00|13387.3|13386|13386.7|13384.6|13390.7|13389.2|13385.9|13384.4|547
1595842500000|2020-07-27 09:35:00|13386.6|13385.3|13385.3|13384|13388.2|13386.5|13383.9|13382.4|603
1595842800000|2020-07-27 09:40:00|13385.4|13384.1|13385|13382.9|13387.7|13386.4|13383.9|13382.3|402
1595843100000|2020-07-27 09:45:00|13385.1|13383|13388.9|13387.6|13391.4|13390.1|13384.5|13382.8|405
1595843400000|2020-07-27 09:50:00|13389.3|13388|13383.9|13382.6|13390.8|13389.5|13383.6|13382.3|496
1595843700000|2020-07-27 09:55:00|13383.8|13382.5|13378.4|13377.1|13385|13383.5|13378|13376.7|468
1595844000000|2020-07-27 10:00:00|13378.7|13377.4|13375|13373.7|13378.8|13377.5|13373.2|13371.5|471
1595844300000|2020-07-27 10:05:00|13374.9|13373.6|13380.3|13379|13380.3|13379|13374.1|13372.8|361
1595844600000|2020-07-27 10:10:00|13380.2|13378.9|13381.6|13380.3|13383.4|13381.8|13379.8|13378.4|365
1595844900000|2020-07-27 10:15:00|13381.7|13380.4|13376.8|13375.5|13383.6|13381.9|13376.4|13375.1|419
1595845200000|2020-07-27 10:20:00|13376.9|13375.6|13377.1|13375|13379.8|13377.9|13376.1|13374.5|401
1595845500000|2020-07-27 10:25:00|13376.8|13375.5|13373.7|13371.6|13380.1|13378.5|13372.8|13371.1|523
1595845800000|2020-07-27 10:30:00|13373.8|13371.7|13375.7|13374.4|13378.3|13376.7|13373.1|13371.5|497
1595846100000|2020-07-27 10:35:00|13375.6|13374.3|13378.4|13377.1|13378.7|13377.3|13374.6|13372.9|336
1595846400000|2020-07-27 10:40:00|13378.5|13377.2|13378.9|13377.6|13382.4|13381|13378.4|13376.8|367
1595846700000|2020-07-27 10:45:00|13378.8|13377.5|13374.2|13372.9|13379.3|13377.5|13373.4|13371.7|420
1595847000000|2020-07-27 10:50:00|13374.1|13372.8|13376.8|13375.5|13377.5|13375.8|13373.5|13371.8|253
1595847300000|2020-07-27 10:55:00|13376.9|13375.6|13375.1|13373.8|13379.3|13377.7|13373.5|13371.9|345
1595847600000|2020-07-27 11:00:00|13375.2|13373.9|13375.2|13373.9|13378.1|13376.5|13373.5|13372.2|429
1595847900000|2020-07-27 11:05:00|13375.1|13373.8|13380.5|13379.2|13381.8|13380.5|13374.6|13373|470
1595848200000|2020-07-27 11:10:00|13380.4|13379.1|13377.7|13376.4|13381.7|13380.4|13377.1|13375.6|470
1595848500000|2020-07-27 11:15:00|13377.6|13376.3|13373.5|13372.2|13378.1|13376.5|13372.5|13371.2|439
1595848800000|2020-07-27 11:20:00|13373.3|13372|13378.1|13376.8|13379.3|13377.9|13371.8|13370.2|422
1595849100000|2020-07-27 11:25:00|13378|13376.7|13375.9|13374.6|13378.3|13376.8|13375.2|13373.5|277
1595849400000|2020-07-27 11:30:00|13376.4|13374.3|13373.1|13371|13377.4|13375.8|13372.6|13370.9|415
1595849700000|2020-07-27 11:35:00|13373|13370.9|13375.5|13374.2|13376.7|13375.3|13372.3|13370.9|273
1595850000000|2020-07-27 11:40:00|13375.4|13374.1|13375.3|13374|13378.5|13376.8|13375.2|13373.6|295
1595850300000|2020-07-27 11:45:00|13375.4|13374.1|13379.8|13378.5|13381.9|13380.3|13374.5|13373.2|384
1595850600000|2020-07-27 11:50:00|13379.5|13378.2|13375.5|13373.4|13379.7|13378.2|13374.4|13372.9|317
1595850900000|2020-07-27 11:55:00|13374.8|13373.5|13380.6|13379.3|13382.4|13380.8|13373|13371.7|568
1595851200000|2020-07-27 12:00:00|13380.5|13379.2|13385.4|13384.1|13387.2|13385.7|13379|13377.6|480
1595851500000|2020-07-27 12:05:00|13385.3|13384|13380.8|13379.5|13390|13388.7|13380.6|13379.1|584
1595851800000|2020-07-27 12:10:00|13380.7|13379.4|13375.4|13374.1|13381.6|13380|13373.6|13371.9|643
1595852100000|2020-07-27 12:15:00|13375.3|13374|13380.8|13379.5|13381.3|13380|13375.3|13373.8|546
1595852400000|2020-07-27 12:20:00|13381.1|13379|13386.3|13385|13386.9|13385.6|13380|13378.3|413
1595852700000|2020-07-27 12:25:00|13386.4|13385.1|13387.1|13382|13390.3|13388.5|13385.9|13380.9|418
1595853000000|2020-07-27 12:30:00|13387.2|13382.7|13390.4|13389.1|13391.2|13389.9|13386.8|13382.4|580
1595853300000|2020-07-27 12:35:00|13390.1|13388.8|13392.5|13391.2|13395.6|13394.2|13389|13387.4|471
1595853600000|2020-07-27 12:40:00|13392.4|13391.1|13393.6|13392.3|13395.3|13393.7|13390|13388.7|392
1595853900000|2020-07-27 12:45:00|13393.7|13392.4|13393.4|13392.1|13399|13397.7|13392.8|13391.5|409
1595854200000|2020-07-27 12:50:00|13393.5|13392.2|13393.4|13392.1|13398.3|13396.6|13392.6|13391.3|372
1595854500000|2020-07-27 12:55:00|13393.3|13392|13391.9|13389.8|13394.3|13393|13389.9|13388.2|465
1595854800000|2020-07-27 13:00:00|13392|13389.9|13386.8|13385.5|13395.8|13394.5|13386.7|13385.4|516
1595855100000|2020-07-27 13:05:00|13386.9|13385.6|13393.2|13391.9|13395.2|13393.9|13386.7|13385.4|565
1595855400000|2020-07-27 13:10:00|13393.4|13392.1|13395.8|13394.5|13397.5|13396|13393.4|13392.1|495
1595855700000|2020-07-27 13:15:00|13396|13394.7|13396.1|13394.8|13398.1|13396.5|13394.8|13393.1|298
1595856000000|2020-07-27 13:20:00|13396|13394.7|13395.7|13394.4|13399|13397.4|13395.2|13393.9|373
1595856300000|2020-07-27 13:25:00|13395.8|13394.5|13391.6|13390.3|13396.5|13394.8|13390.8|13389.4|427
1595856600000|2020-07-27 13:30:00|13391.8|13390.5|13396.4|13395.1|13399.3|13398|13391.8|13390.5|762
1595856900000|2020-07-27 13:35:00|13396.5|13395.2|13398.4|13397.1|13400.7|13399|13394.9|13393.4|750
1595857200000|2020-07-27 13:40:00|13398.5|13397.2|13386.6|13385.3|13399.8|13398.1|13384.7|13383.1|778
1595857500000|2020-07-27 13:45:00|13387|13384.9|13383|13381.7|13388.1|13386.8|13381.1|13379.8|640
1595857800000|2020-07-27 13:50:00|13383.2|13381.9|13383.1|13381.8|13386.2|13384.9|13381|13379.7|489
1595858100000|2020-07-27 13:55:00|13383.2|13381.9|13381.7|13380.4|13383.9|13382.1|13380.1|13378.5|569
1595858400000|2020-07-27 14:00:00|13382.1|13380|13391.6|13390.3|13392.9|13391.4|13381.6|13380|616
1595858700000|2020-07-27 14:05:00|13391.7|13390.4|13390.4|13389.1|13391.8|13390.5|13387.4|13386.1|483
1595859000000|2020-07-27 14:10:00|13390.5|13389.2|13398.9|13396.8|13400.1|13398.4|13389.7|13388.4|523
1595859300000|2020-07-27 14:15:00|13398.3|13397|13400.8|13399.5|13402.8|13401.3|13395.1|13393.7|643
1595859600000|2020-07-27 14:20:00|13401.2|13399.9|13399.8|13398.5|13403.2|13401.9|13398.3|13397|572
1595859900000|2020-07-27 14:25:00|13399.9|13398.6|13400.1|13398|13401.8|13400.2|13396.9|13395.6|585
1595860200000|2020-07-27 14:30:00|13400|13397.9|13400.5|13399.2|13405.1|13403.8|13399.4|13397.6|625
1595860500000|2020-07-27 14:35:00|13400.9|13398.8|13391.2|13389.9|13401.7|13400.1|13391.1|13389.8|578
1595860800000|2020-07-27 14:40:00|13391.1|13389.8|13391.4|13390.1|13392.9|13391.3|13386.1|13384.4|716
1595861100000|2020-07-27 14:45:00|13391.3|13390|13382.5|13381.2|13392|13390.5|13382.5|13380.9|612
1595861400000|2020-07-27 14:50:00|13382.9|13380.8|13375.4|13374.1|13383.7|13381.9|13374.7|13372.8|488
1595861700000|2020-07-27 14:55:00|13375.5|13374.2|13369.1|13367.8|13375.8|13374.4|13367|13365.6|667
1595862000000|2020-07-27 15:00:00|13369.2|13367.9|13377.5|13376.2|13378.3|13377|13369|13367.7|535
1595862300000|2020-07-27 15:05:00|13377.8|13376.5|13380.9|13379.6|13382.3|13380.7|13375.1|13373.8|442
1595862600000|2020-07-27 15:10:00|13381.4|13380.1|13380.7|13379.4|13385.1|13383.8|13379.2|13377.9|479
1595862900000|2020-07-27 15:15:00|13380.8|13379.5|13381.6|13380.3|13384.4|13382.7|13379.4|13378.1|516
1595863200000|2020-07-27 15:20:00|13381.7|13380.4|13388.2|13386.1|13388.2|13386.9|13381.5|13380.2|360
1595863500000|2020-07-27 15:25:00|13388|13385.9|13387.8|13386.5|13390|13388.6|13386|13384.7|516
1595863800000|2020-07-27 15:30:00|13387.7|13386.4|13385.7|13384.4|13389.3|13388|13385.6|13384.3|465
1595864100000|2020-07-27 15:35:00|13385.8|13384.5|13390.4|13389.1|13394.9|13393.5|13385.8|13384.5|544
1595864400000|2020-07-27 15:40:00|13390.5|13389.2|13389.3|13388|13392.8|13391.5|13387.4|13386.1|541
1595864700000|2020-07-27 15:45:00|13389.6|13388.3|13389.1|13387.8|13390.3|13389|13386.9|13385.6|458
1595865000000|2020-07-27 15:50:00|13389|13387.7|13387.6|13385.5|13392.2|13390.9|13386.8|13385.5|440
1595865300000|2020-07-27 15:55:00|13387.2|13385.9|13385|13383.7|13388.5|13387.2|13383|13381.7|450
1595865600000|2020-07-27 16:00:00|13384.9|13383.6|13386.6|13385.3|13387.3|13385.8|13383.9|13382.4|513
1595865900000|2020-07-27 16:05:00|13386.2|13384.9|13388.1|13386.8|13389.2|13387.7|13384.8|13383.2|380
1595866200000|2020-07-27 16:10:00|13388|13386|13392.7|13391.4|13394.3|13392.7|13385.7|13384.1|393
1595866500000|2020-07-27 16:15:00|13392.8|13391.5|13387.9|13386.6|13393|13391.7|13386|13384.5|413
1595866800000|2020-07-27 16:20:00|13387.8|13386.5|13381.7|13379.6|13387.8|13386.5|13380.2|13378.7|426
1595867100000|2020-07-27 16:25:00|13381.8|13379.7|13376.6|13375.3|13382.5|13380.5|13376.1|13374.5|398
1595867400000|2020-07-27 16:30:00|13376.7|13375.4|13377.6|13375.5|13379.4|13377.7|13374.1|13372.3|401
1595867700000|2020-07-27 16:35:00|13377.7|13375.6|13373.9|13371.8|13377.7|13375.8|13372.2|13370.5|403
1595868000000|2020-07-27 16:40:00|13374|13371.9|13378.3|13376.2|13378.8|13377.5|13372.3|13370.4|331
1595868300000|2020-07-27 16:45:00|13377.8|13376.5|13380.7|13379.4|13382.3|13380.9|13377.1|13375.3|390
1595868600000|2020-07-27 16:50:00|13380.6|13379.3|13380|13378.7|13380.6|13379.3|13376.9|13375.6|316
1595868900000|2020-07-27 16:55:00|13380.1|13378.8|13378.5|13377.2|13382.4|13381.1|13377.5|13376.2|474
1595869200000|2020-07-27 17:00:00|13378|13376.7|13376.3|13375|13379.6|13378.3|13376|13374.7|312
1595869500000|2020-07-27 17:05:00|13376.2|13374.9|13382.4|13381.1|13383.5|13382.2|13375.9|13374.6|350
1595869800000|2020-07-27 17:10:00|13382.2|13380.9|13380.6|13379.3|13382.9|13381.2|13379.9|13378.3|342
1595870100000|2020-07-27 17:15:00|13380.7|13379.4|13375.3|13374|13380.7|13379.4|13375|13373.4|399
1595870400000|2020-07-27 17:20:00|13375.2|13373.9|13374.4|13373.1|13377.8|13376.5|13373.6|13372.3|395
1595870700000|2020-07-27 17:25:00|13374.9|13372.8|13371.9|13370.6|13375.1|13373.8|13371.6|13370.1|371
1595871000000|2020-07-27 17:30:00|13371.8|13370.5|13370.9|13369.6|13372.7|13371.1|13370.2|13368.9|251
1595871300000|2020-07-27 17:35:00|13370.8|13369.5|13362.1|13360.8|13370.9|13369.6|13362.1|13360.7|382
1595871600000|2020-07-27 17:40:00|13362|13360.7|13362.4|13361.1|13363.9|13362.6|13360.8|13359.4|305
1595871900000|2020-07-27 17:45:00|13362.2|13360.9|13361|13359.7|13363.1|13361.8|13359.2|13357.9|236
1595872200000|2020-07-27 17:50:00|13361.1|13359.8|13361.9|13360.6|13364.3|13362.7|13360|13358.7|268
1595872500000|2020-07-27 17:55:00|13361.7|13360.4|13365.8|13364.5|13368.4|13367.1|13361.2|13359.9|468
1595872800000|2020-07-27 18:00:00|13365.7|13364.4|13361.4|13360.1|13366.1|13364.8|13360.6|13359.3|268
1595873100000|2020-07-27 18:05:00|13361.3|13360|13362.7|13361.4|13363.5|13362.2|13359.9|13358.6|271
1595873400000|2020-07-27 18:10:00|13362.8|13361.5|13361.2|13359.9|13362.8|13361.5|13360.6|13359.3|245
1595873700000|2020-07-27 18:15:00|13361.1|13359.8|13360.9|13359.6|13364.7|13363.4|13360.2|13358.9|338
1595874000000|2020-07-27 18:20:00|13360.8|13359.5|13357.8|13356.5|13360.9|13359.6|13356.7|13355|345
1595874300000|2020-07-27 18:25:00|13357.9|13356.6|13357.7|13356.4|13359.7|13358.4|13357.2|13355.9|267
1595874600000|2020-07-27 18:30:00|13357.5|13356.2|13356.4|13355.1|13359.7|13358.4|13356.3|13355|211
1595874900000|2020-07-27 18:35:00|13356.3|13355|13356.6|13355.3|13357.5|13355.8|13356|13354.7|179
1595875200000|2020-07-27 18:40:00|13356.4|13355.1|13357.1|13355.8|13360.2|13358.6|13356.4|13354.8|309
1595875500000|2020-07-27 18:45:00|13357|13355.7|13355.9|13354.6|13358.5|13356.7|13355.1|13353.8|239
1595875800000|2020-07-27 18:50:00|13356|13354.7|13361.4|13360.1|13363.9|13362.2|13354.9|13353.6|335
1595876100000|2020-07-27 18:55:00|13361.5|13360.2|13362.2|13360.9|13365.3|13363.9|13361.5|13359.8|442
1595876400000|2020-07-27 19:00:00|13362.3|13361|13365.6|13363.5|13365.8|13364|13362.3|13360.6|365
1595876700000|2020-07-27 19:05:00|13365.5|13363.4|13368.3|13367|13368.9|13367.2|13364.4|13362.8|336
1595877000000|2020-07-27 19:10:00|13368|13366.7|13367.9|13365.8|13369.5|13367.9|13366.6|13364.9|410
1595877300000|2020-07-27 19:15:00|13368|13365.9|13369.4|13368.1|13369.8|13368.2|13366.7|13365|350
1595877600000|2020-07-27 19:20:00|13369.3|13368|13365.3|13363.2|13369.4|13368.1|13364.7|13363|276
1595877900000|2020-07-27 19:25:00|13365.2|13363.1|13364.8|13362.7|13366.3|13364.6|13362.7|13361|335
1595878200000|2020-07-27 19:30:00|13364.4|13363.1|13362.2|13360.9|13364.4|13363.1|13361.1|13359.5|333
1595878500000|2020-07-27 19:35:00|13362.1|13360.8|13365.4|13364.1|13366.4|13364.6|13361|13359.7|421
1595878800000|2020-07-27 19:40:00|13365.3|13364|13365|13363.7|13366.9|13365.4|13364.1|13362.5|289
1595879100000|2020-07-27 19:45:00|13365.6|13364.3|13361.3|13360|13366.7|13365.3|13361.1|13359.8|260
1595879400000|2020-07-27 19:50:00|13361.4|13360.1|13360.2|13358.9|13365.2|13363.6|13359.7|13357.9|357
1595879700000|2020-07-27 19:55:00|13360.4|13359.1|13359.2|13357.9|13361.7|13360.2|13357.7|13356|372
1595880000000|2020-07-27 20:00:00|13359.4|13358.1|13361.6|13359.5|13363.4|13362.1|13359.3|13358|223
1595880300000|2020-07-27 20:05:00|13361.7|13359.6|13362.7|13360.6|13362.9|13361.1|13360.3|13358.7|98
1595880600000|2020-07-27 20:10:00|13362.8|13360.7|13361.1|13359|13363.5|13361.9|13359.6|13357.9|256
1595880900000|2020-07-27 20:15:00|13360.6|13359.3|13359|13357.7|13361.1|13359.4|13358.8|13357.2|143
1595881200000|2020-07-27 20:20:00|13359.1|13357.8|13359.7|13357.6|13359.8|13358.2|13358.6|13356.7|153
1595881500000|2020-07-27 20:25:00|13359.8|13357.7|13360.3|13358.2|13360.5|13358.6|13358.6|13356.8|143
1595881800000|2020-07-27 20:30:00|13359.9|13358.6|13360.6|13358.5|13360.8|13359.1|13359.7|13357.6|170
1595882100000|2020-07-27 20:35:00|13360.8|13358.7|13358.8|13356.7|13360.8|13359|13358.5|13356.7|162
1595882400000|2020-07-27 20:40:00|13358.9|13356.8|13358.3|13356.2|13359|13357.3|13357.6|13355.5|122
1595882700000|2020-07-27 20:45:00|13358.2|13356.1|13357|13355.7|13358.4|13356.7|13356.8|13355.2|126
1595883000000|2020-07-27 20:50:00|13357.3|13355.2|13357.1|13355|13357.9|13356.1|13356.8|13355|87
1595883300000|2020-07-27 20:55:00|13357.2|13355.1|13356.6|13354.2|13357.4|13355.3|13355|13352.7|217
1595883600000|2020-07-27 21:00:00|13356.7|13354.1|13360.3|13356.9|13361.6|13357.1|13356.4|13352.9|64
1595883900000|2020-07-27 21:05:00|13361|13357.5|13361.1|13356.1|13361.6|13357.6|13359.2|13354.5|251
1595884200000|2020-07-27 21:10:00|13361|13356.2|13360.3|13355.1|13361.3|13356.6|13358.4|13354.2|323
1595884500000|2020-07-27 21:15:00|13360.4|13355.3|13360.6|13353.6|13360.9|13355.9|13358.6|13352.4|306
1595884800000|2020-07-27 21:20:00|13360.7|13353.7|13360.1|13356|13361.2|13356.4|13359.1|13352.1|326
1595885100000|2020-07-27 21:25:00|13360|13355.9|13359.4|13355.5|13360.7|13356.4|13359.3|13355|221
1595885400000|2020-07-27 21:30:00|13359.5|13355.7|13360.4|13356.3|13360.8|13357.2|13359.5|13355.4|278
1595885700000|2020-07-27 21:35:00|13360.5|13356.4|13360|13355.4|13360.8|13356.7|13359.7|13355|203
1595886000000|2020-07-27 21:40:00|13360.1|13355.3|13368.4|13361.4|13368.4|13361.4|13359.9|13355|368
1595886300000|2020-07-27 21:45:00|13367.5|13360.5|13363.9|13358.2|13372.1|13365.1|13362.8|13355.8|366
1595886600000|2020-07-27 21:50:00|13364.5|13357.7|13364.7|13357.7|13364.8|13358.4|13362.8|13356.8|294
1595886900000|2020-07-27 21:55:00|13363.1|13358.3|13364.1|13358.9|13365.1|13360|13363|13357.6|323
1595887200000|2020-07-27 22:00:00|13364.6|13358.4|13357.2|13354.8|13364.6|13359.3|13356.8|13353.9|523
1595887500000|2020-07-27 22:05:00|13357.3|13354.9|13355.6|13353.3|13357.6|13355|13354.7|13352.5|438
1595887800000|2020-07-27 22:10:00|13355.5|13353.1|13353.1|13351|13355.9|13353.7|13352.5|13350.4|410
1595888100000|2020-07-27 22:15:00|13353|13350.9|13354.7|13352.6|13355.1|13352.8|13351.6|13349.5|234
1595888400000|2020-07-27 22:20:00|13354.6|13352.5|13353.3|13351.2|13356.8|13354.7|13352.9|13350.8|296
1595888700000|2020-07-27 22:25:00|13353.2|13351.1|13352.8|13350.7|13353.5|13351.4|13352.5|13350.4|182
1595889000000|2020-07-27 22:30:00|13353|13350.9|13352.9|13350.8|13353|13350.9|13350.8|13348.8|140
1595889300000|2020-07-27 22:35:00|13353|13350.9|13351.3|13349.2|13353.1|13351|13351.1|13349|142
1595889600000|2020-07-27 22:40:00|13351.4|13349.3|13352.5|13350.4|13353.2|13351.1|13351.3|13349.2|199
1595889900000|2020-07-27 22:45:00|13352.7|13350.6|13348|13345.9|13354.6|13352.5|13345.9|13343.8|250
1595890200000|2020-07-27 22:50:00|13347.8|13345.7|13346.1|13344|13348.5|13346.4|13345.3|13343.2|310
1595890500000|2020-07-27 22:55:00|13346|13343.9|13344.8|13342.7|13346.1|13343.9|13343.6|13341.5|278
1595890800000|2020-07-27 23:00:00|13345|13342.5|13345.4|13343.3|13348.3|13346.2|13344.6|13342.5|358
1595891100000|2020-07-27 23:05:00|13345.3|13343.2|13348.6|13346.5|13350.6|13348.5|13345.2|13343.1|338
1595891400000|2020-07-27 23:10:00|13348.5|13346.4|13348|13345.9|13348.5|13346.4|13346.9|13344.8|168
1595891700000|2020-07-27 23:15:00|13348.1|13346|13351.2|13349.1|13351.6|13349.5|13348|13345.9|110
1595892000000|2020-07-27 23:20:00|13351.1|13349|13351.5|13349.4|13352.8|13350.7|13350.3|13348.2|247
1595892300000|2020-07-27 23:25:00|13351.7|13349.6|13353.5|13351.4|13354.4|13352.3|13351.6|13349.5|209
1595892600000|2020-07-27 23:30:00|13353.6|13351.5|13350|13347.9|13354.5|13352.4|13349.6|13347.5|240
1595892900000|2020-07-27 23:35:00|13349.7|13347.6|13349.2|13347.1|13350.1|13348|13347.3|13345.2|203
1595893200000|2020-07-27 23:40:00|13349.1|13347|13345.5|13343.4|13350|13347.9|13345.3|13343.2|218
1595893500000|2020-07-27 23:45:00|13345.6|13343.5|13342|13339.9|13345.7|13343.6|13340.3|13338.2|226
1595893800000|2020-07-27 23:50:00|13341.9|13339.8|13342.6|13340.5|13344.9|13342.8|13339.3|13337.2|325
1595894100000|2020-07-27 23:55:00|13342.7|13340.6|13340.5|13339.2|13342.7|13341|13339.7|13338|310
1595894400000|2020-07-28 00:00:00|13340.4|13339.1|13344.5|13342.4|13346.5|13344.4|13339.2|13337.5|482
1595894700000|2020-07-28 00:05:00|13344.4|13342.3|13343.2|13341.9|13345.8|13344.1|13342.7|13340.9|336
1595895000000|2020-07-28 00:10:00|13343.7|13341.6|13340.6|13338.5|13343.8|13342.1|13338.9|13337.3|460
1595895300000|2020-07-28 00:15:00|13340.5|13338.4|13343.2|13341.9|13344.8|13343.1|13339.9|13338.2|434
1595895600000|2020-07-28 00:20:00|13343.7|13341.6|13344.9|13342.8|13346.5|13344.6|13342|13340.5|362
1595895900000|2020-07-28 00:25:00|13344.8|13342.7|13345.4|13343.3|13346.8|13345|13344.4|13342.6|297
1595896200000|2020-07-28 00:30:00|13345.5|13343.4|13349.2|13347.9|13349.6|13348|13344.9|13343.2|280
1595896500000|2020-07-28 00:35:00|13349.1|13347.8|13348.8|13346.7|13349.7|13348|13346.9|13345.3|272
1595896800000|2020-07-28 00:40:00|13348.7|13346.6|13348.5|13346.4|13349.1|13347.6|13346.4|13344.6|292
1595897100000|2020-07-28 00:45:00|13348.4|13347.1|13345.7|13344.4|13349.5|13347.6|13345.6|13343.9|238
1595897400000|2020-07-28 00:50:00|13345.8|13344.5|13346.7|13344.6|13347|13345|13344|13342.1|249
1595897700000|2020-07-28 00:55:00|13346.9|13344.8|13345.8|13344.5|13348.6|13346.8|13345.2|13343.4|340
1595898000000|2020-07-28 01:00:00|13346|13344.7|13343.8|13341.7|13346.6|13344.7|13341.1|13339.5|470
1595898300000|2020-07-28 01:05:00|13343.9|13341.8|13337.6|13335.5|13344.1|13342.4|13336.7|13335.1|356
1595898600000|2020-07-28 01:10:00|13337.7|13335.6|13336.7|13334.6|13337.8|13335.8|13336.3|13334.2|389
1595898900000|2020-07-28 01:15:00|13336.5|13334.4|13333.4|13331.3|13338.8|13337|13332.3|13330.3|584
1595899200000|2020-07-28 01:20:00|13333.3|13331.2|13335.8|13333.7|13336.2|13334.1|13332.6|13330.5|424
1595899500000|2020-07-28 01:25:00|13335.9|13333.8|13337.2|13335.1|13339|13336.9|13334.2|13332.1|504
1595899800000|2020-07-28 01:30:00|13337.1|13335|13341.4|13339.3|13341.9|13339.8|13336.1|13334|515
1595900100000|2020-07-28 01:35:00|13341.6|13339.5|13347.7|13345.6|13349.2|13347.1|13341|13338.9|521
1595900400000|2020-07-28 01:40:00|13347.6|13345.5|13348.4|13346.3|13348.5|13346.7|13345.3|13343.2|358
1595900700000|2020-07-28 01:45:00|13348.3|13346.2|13348.4|13346.3|13350.3|13348.6|13346.7|13344.7|295
1595901000000|2020-07-28 01:50:00|13348.5|13346.4|13346.9|13344.8|13348.5|13346.4|13346.2|13344.5|231
1595901300000|2020-07-28 01:55:00|13346.8|13344.7|13350.2|13348.1|13350.3|13348.8|13346.1|13344.3|239
1595901600000|2020-07-28 02:00:00|13350.1|13348|13351.1|13349|13352.2|13350.4|13345.3|13343.5|451
1595901900000|2020-07-28 02:05:00|13351.2|13349.1|13351.8|13349.7|13352.3|13350.4|13350.6|13348.6|268
1595902200000|2020-07-28 02:10:00|13351.9|13349.8|13350.8|13349.5|13353.1|13351.3|13349.8|13348|271
1595902500000|2020-07-28 02:15:00|13351.3|13349.2|13349|13346.9|13351.3|13349.4|13348.1|13346.2|236
1595902800000|2020-07-28 02:20:00|13349.1|13347|13349.5|13347.4|13351.3|13349.2|13348.2|13346.3|355
1595903100000|2020-07-28 02:25:00|13349.3|13347.2|13345.4|13343.3|13349.9|13348|13345|13343.3|250
1595903400000|2020-07-28 02:30:00|13345.5|13343.4|13341.5|13339.4|13345.6|13343.5|13340.8|13339|301
1595903700000|2020-07-28 02:35:00|13341.4|13339.3|13345.5|13343.4|13345.6|13343.8|13340.9|13339.1|246
1595904000000|2020-07-28 02:40:00|13345.6|13343.5|13345.6|13343.5|13347.7|13346|13344.4|13342.7|247
1595904300000|2020-07-28 02:45:00|13345.7|13343.6|13347.3|13345.2|13349.3|13347.5|13345.3|13343.6|289
1595904600000|2020-07-28 02:50:00|13347.2|13345.1|13352.5|13350.4|13353|13351.4|13346.8|13344.7|380
1595904900000|2020-07-28 02:55:00|13352.6|13350.5|13358.4|13357.1|13359.1|13357.4|13351.9|13350|435
1595905200000|2020-07-28 03:00:00|13358.6|13356.5|13365.8|13364.5|13366.1|13364.5|13356|13354.3|465
1595905500000|2020-07-28 03:05:00|13365.3|13364|13366.7|13364.6|13368.5|13366.6|13364|13362.3|601
1595905800000|2020-07-28 03:10:00|13366.8|13364.7|13367.4|13365.3|13368.4|13366.7|13362.4|13360.3|613
1595906100000|2020-07-28 03:15:00|13367.5|13365.4|13367.3|13365.2|13368.6|13366.9|13365.9|13364.2|398
1595906400000|2020-07-28 03:20:00|13367.4|13365.3|13368.2|13366.1|13368.7|13366.8|13366|13364|423
1595906700000|2020-07-28 03:25:00|13368.3|13366.2|13366.1|13364|13368.3|13366.7|13365.2|13363.5|465
1595907000000|2020-07-28 03:30:00|13366.2|13364.1|13362.3|13360.2|13367|13365.2|13362|13359.9|418
1595907300000|2020-07-28 03:35:00|13362.2|13360.1|13366.4|13364.3|13366.4|13364.6|13360.7|13358.8|329
1595907600000|2020-07-28 03:40:00|13366.3|13364.2|13367.8|13365.7|13367.8|13366.2|13364.7|13363.2|477
1595907900000|2020-07-28 03:45:00|13367.7|13365.6|13368.1|13366|13368.5|13366.8|13366.8|13364.7|347
1595908200000|2020-07-28 03:50:00|13368.2|13366.1|13374.4|13372.3|13374.4|13372.4|13367.2|13365.2|398
1595908500000|2020-07-28 03:55:00|13374|13371.9|13370.2|13368.1|13376.2|13374.1|13369.5|13367.8|425
1595908800000|2020-07-28 04:00:00|13370.1|13368|13369|13366.9|13372|13370.2|13367.3|13365.2|455
1595909100000|2020-07-28 04:05:00|13368.9|13366.8|13369.1|13367|13371.4|13369.6|13368|13366.4|337
1595909400000|2020-07-28 04:10:00|13369.2|13367.1|13373.2|13371.9|13373.8|13372.1|13369.1|13367|376
1595909700000|2020-07-28 04:15:00|13373.1|13371.8|13372.7|13370.6|13375.5|13373.9|13371.6|13369.9|434
1595910000000|2020-07-28 04:20:00|13372.6|13370.5|13371.6|13369.5|13373.9|13371.9|13370.4|13368.7|393
1595910300000|2020-07-28 04:25:00|13371.5|13369.4|13371.7|13369.6|13372.3|13370.6|13369.2|13367.6|327
1595910600000|2020-07-28 04:30:00|13371.9|13369.8|13365.5|13363.4|13372.2|13370.4|13364.9|13363.1|307
1595910900000|2020-07-28 04:35:00|13365.6|13363.5|13366.7|13364.6|13367.9|13366.3|13365.2|13363.5|338
1595911200000|2020-07-28 04:40:00|13366.6|13364.5|13367.6|13366.3|13368.2|13366.6|13364.9|13363.4|255
1595911500000|2020-07-28 04:45:00|13367.2|13365.9|13365.4|13364.1|13368.8|13366.7|13365.1|13363.5|238
1595911800000|2020-07-28 04:50:00|13365.3|13364|13365|13362.9|13365.6|13364.1|13362.6|13360.9|319
1595912100000|2020-07-28 04:55:00|13365.2|13363.1|13365|13363.7|13365.3|13363.8|13363.3|13361.4|235
1595912400000|2020-07-28 05:00:00|13364.9|13363.6|13367.5|13366.2|13367.8|13366.3|13364.3|13362.3|310
1595912700000|2020-07-28 05:05:00|13367.8|13366.5|13368.4|13367.1|13371.4|13369.8|13367.6|13366|378
1595913000000|2020-07-28 05:10:00|13368.3|13367|13368.2|13366.1|13369.2|13367.7|13366.6|13364.8|393
1595913300000|2020-07-28 05:15:00|13368|13366.7|13367.5|13366.2|13370.7|13368.9|13367.4|13365.8|246
1595913600000|2020-07-28 05:20:00|13367.6|13366.3|13373|13371.7|13373.9|13372.2|13367.5|13366.2|307
1595913900000|2020-07-28 05:25:00|13373.8|13372.5|13375.3|13373.2|13375.3|13373.3|13372.9|13371.2|344
1595914200000|2020-07-28 05:30:00|13375.2|13373.1|13374.3|13372.2|13377.9|13376|13373.9|13372.1|353
1595914500000|2020-07-28 05:35:00|13374.4|13372.3|13374.7|13373.4|13376.1|13374.3|13372.2|13370.5|270
1595914800000|2020-07-28 05:40:00|13374.6|13373.3|13375.9|13373.8|13376.9|13375.2|13374.1|13372.6|274
1595915100000|2020-07-28 05:45:00|13376|13373.9|13373.9|13371.8|13376.2|13374.6|13371.3|13369.7|335
1595915400000|2020-07-28 05:50:00|13373.8|13371.7|13371.1|13369|13375.1|13373.3|13369.1|13367.4|331
1595915700000|2020-07-28 05:55:00|13371.2|13369.1|13368.7|13366.6|13372.3|13370.6|13368.7|13366.6|321
1595916000000|2020-07-28 06:00:00|13368.6|13366.5|13364.2|13362.1|13368.9|13367|13363.5|13361.8|395
1595916300000|2020-07-28 06:05:00|13364.3|13362.2|13361.7|13359.6|13366.7|13364.6|13360.8|13358.7|365
1595916600000|2020-07-28 06:10:00|13361.6|13359.5|13366.9|13364.8|13368.9|13367.1|13361.2|13359.4|389
1595916900000|2020-07-28 06:15:00|13367.2|13365.1|13366.4|13364.3|13369|13367.3|13365|13363.2|402
1595917200000|2020-07-28 06:20:00|13366.1|13364|13370.7|13368.6|13370.9|13369.1|13364.4|13362.7|411
1595917500000|2020-07-28 06:25:00|13370.6|13368.5|13371.8|13369.7|13373.8|13371.7|13369.6|13367.7|408
1595917800000|2020-07-28 06:30:00|13371.9|13369.8|13370.3|13369|13372.1|13370.3|13368.4|13366.8|418
1595918100000|2020-07-28 06:35:00|13370.7|13369.4|13373.7|13372.4|13374.5|13372.8|13370.7|13369.3|417
1595918400000|2020-07-28 06:40:00|13374.1|13372|13371.4|13370.1|13376.5|13374.7|13371.4|13369.8|377
1595918700000|2020-07-28 06:45:00|13371.5|13370.2|13371.4|13370.1|13373.2|13371.9|13368.1|13366.8|360
1595919000000|2020-07-28 06:50:00|13371.9|13369.8|13370.3|13369|13371.9|13370.1|13368.4|13366.8|372
1595919300000|2020-07-28 06:55:00|13370.4|13369.1|13371.1|13369.8|13372|13370.5|13368.3|13366.9|312
1595919600000|2020-07-28 07:00:00|13371.4|13370.1|13367.4|13365.3|13372.2|13370.6|13366.6|13364.9|493
1595919900000|2020-07-28 07:05:00|13367|13365.7|13369.8|13368.5|13369.8|13368.5|13366|13364.2|498
1595920200000|2020-07-28 07:10:00|13370.4|13369.1|13371.8|13370.5|13373.1|13371.4|13368.4|13366.8|506
1595920500000|2020-07-28 07:15:00|13371.9|13370.6|13373.3|13372|13373.3|13372|13370.2|13368.8|394
1595920800000|2020-07-28 07:20:00|13373.2|13371.9|13371.9|13370.6|13375.1|13373.8|13368.9|13367.6|565
1595921100000|2020-07-28 07:25:00|13371.8|13370.5|13373.2|13371.9|13373.5|13372|13370.3|13368.8|423
1595921400000|2020-07-28 07:30:00|13373.3|13372|13380.6|13379.3|13380.7|13379.4|13372|13370.5|504
1595921700000|2020-07-28 07:35:00|13380.5|13379.2|13383.6|13382.3|13384.4|13382.9|13379.8|13378.5|440
1595922000000|2020-07-28 07:40:00|13383.7|13382.4|13381.2|13379.9|13385.9|13384.6|13380.2|13378.5|644
1595922300000|2020-07-28 07:45:00|13381.3|13380|13380.6|13379.3|13384.7|13383.3|13379.2|13377.7|495
1595922600000|2020-07-28 07:50:00|13381.1|13379.8|13386.3|13385|13388|13386.7|13380.5|13378.7|448
1595922900000|2020-07-28 07:55:00|13386.4|13385.1|13386.7|13384.6|13388.7|13387.2|13384.4|13382.8|614
1595923200000|2020-07-28 08:00:00|13386|13384.7|13383.7|13382.4|13386.6|13384.9|13381.1|13379.8|586
1595923500000|2020-07-28 08:05:00|13383.8|13382.5|13389.4|13388.1|13389.8|13388.1|13382.4|13380.8|611
1595923800000|2020-07-28 08:10:00|13389.5|13388.2|13386.7|13385.4|13391.6|13390|13386.5|13384.8|456
1595924100000|2020-07-28 08:15:00|13386.6|13385.3|13385.4|13384.1|13388.6|13387.3|13385.2|13383.6|467
1595924400000|2020-07-28 08:20:00|13385.5|13384.2|13388.6|13386.5|13390.3|13388.8|13384.5|13382.9|477
1595924700000|2020-07-28 08:25:00|13388.5|13386.4|13384.9|13383.6|13389.5|13387.9|13383.3|13381.8|458
1595925000000|2020-07-28 08:30:00|13385.3|13384|13380.4|13379.1|13386.4|13384.7|13379.7|13378.4|399
1595925300000|2020-07-28 08:35:00|13380.5|13379.2|13379.9|13378.6|13382.7|13381|13379.7|13378.2|349
1595925600000|2020-07-28 08:40:00|13380|13378.7|13382.1|13380.8|13383.7|13382|13379.9|13378.3|270
1595925900000|2020-07-28 08:45:00|13382|13380.7|13380.2|13378.9|13383.5|13382|13379.1|13377.5|332
1595926200000|2020-07-28 08:50:00|13380.7|13378.6|13377.5|13376.2|13381.5|13380.2|13377.5|13376.2|320
1595926500000|2020-07-28 08:55:00|13377.6|13376.3|13374.5|13373.2|13378.2|13376.9|13374.2|13372.9|476
1595926800000|2020-07-28 09:00:00|13374.7|13373.4|13376.1|13374.8|13377.2|13375.5|13373.6|13372.2|380
1595927100000|2020-07-28 09:05:00|13376.4|13375.1|13381.1|13379|13381.5|13380.2|13375.8|13374.1|360
1595927400000|2020-07-28 09:10:00|13380.8|13379.5|13380.1|13378.8|13381.9|13380.3|13379|13377.5|307
1595927700000|2020-07-28 09:15:00|13380.4|13379.1|13379.2|13377.9|13381.6|13380.3|13378.6|13377.3|343
1595928000000|2020-07-28 09:20:00|13379.3|13378|13379.6|13378.3|13384.2|13382.9|13378.4|13376.6|406
1595928300000|2020-07-28 09:25:00|13379.5|13378.2|13382|13380.7|13382.4|13381.1|13379.4|13377.7|288
1595928600000|2020-07-28 09:30:00|13381.9|13380.6|13380.4|13378.3|13382.5|13381|13377.7|13376.4|341
1595928900000|2020-07-28 09:35:00|13380.3|13378.2|13378|13376.7|13380.8|13379|13375.5|13374.1|328
1595929200000|2020-07-28 09:40:00|13377.9|13376.6|13378.3|13377|13380.6|13378.9|13376.7|13375.4|358
1595929500000|2020-07-28 09:45:00|13378.4|13377.1|13376.7|13375.4|13378.4|13377.1|13374.5|13373.1|355
1595929800000|2020-07-28 09:50:00|13376.6|13375.3|13380|13378.7|13382.5|13380.7|13375.8|13374.5|600
1595930100000|2020-07-28 09:55:00|13380.6|13378.5|13383.6|13382.3|13385|13383.3|13379.6|13378.3|407
1595930400000|2020-07-28 10:00:00|13384.1|13382.8|13384.7|13383.4|13387.8|13386|13383.9|13382.2|417
1595930700000|2020-07-28 10:05:00|13384.8|13383.5|13389.3|13388|13391.3|13389.8|13384.8|13383.2|540
1595931000000|2020-07-28 10:10:00|13389.6|13387.5|13390.9|13389.6|13392.3|13390.7|13387.2|13385.9|453
1595931300000|2020-07-28 10:15:00|13391|13389.7|13391.2|13389.9|13393.7|13392.1|13390.7|13389.1|360
1595931600000|2020-07-28 10:20:00|13391.4|13390.1|13391|13389.7|13392.6|13391.3|13390.1|13388.5|291
1595931900000|2020-07-28 10:25:00|13391.1|13389.8|13389.2|13387.9|13392.2|13390.5|13386.5|13384.7|286
1595932200000|2020-07-28 10:30:00|13389.1|13387.8|13391.8|13390.5|13392.9|13391.5|13389.1|13387.8|254
1595932500000|2020-07-28 10:35:00|13391.9|13390.6|13390.3|13389|13392.5|13391.2|13388.9|13387.4|349
1595932800000|2020-07-28 10:40:00|13390.1|13388.8|13389.9|13387.8|13391|13389.7|13388.6|13387|279
1595933100000|2020-07-28 10:45:00|13390|13387.9|13387.5|13386.2|13390.8|13389.2|13387.5|13386.2|296
1595933400000|2020-07-28 10:50:00|13387.4|13386.1|13390.8|13389.5|13390.9|13389.6|13386.3|13384.6|252
1595933700000|2020-07-28 10:55:00|13390.2|13388.9|13386.2|13384.9|13392.6|13391.1|13386.2|13384.5|303
1595934000000|2020-07-28 11:00:00|13386.3|13385|13384|13382.7|13387.7|13386.1|13382.9|13381.1|386
1595934300000|2020-07-28 11:05:00|13384.5|13382.4|13381.1|13379.8|13384.6|13383.3|13379.8|13378.5|314
1595934600000|2020-07-28 11:10:00|13381|13379.7|13385.9|13384.6|13386.4|13385.1|13380.9|13379.6|236
1595934900000|2020-07-28 11:15:00|13386|13384.7|13390.2|13388.9|13392.4|13390.7|13385.7|13384.1|351
1595935200000|2020-07-28 11:20:00|13390.1|13388.8|13388.2|13386.9|13392.7|13391|13387.6|13386.1|327
1595935500000|2020-07-28 11:25:00|13388.3|13387|13388|13386.7|13390.7|13389.4|13386.5|13384.9|276
1595935800000|2020-07-28 11:30:00|13388.3|13387|13391.5|13390.2|13393|13391.4|13387|13385.7|452
1595936100000|2020-07-28 11:35:00|13391.6|13390.3|13393.4|13392.1|13395.6|13393.9|13391.5|13390.2|453
1595936400000|2020-07-28 11:40:00|13393.1|13391.8|13394.9|13392.8|13395.4|13393.8|13391.6|13389.9|421
1595936700000|2020-07-28 11:45:00|13395.1|13393|13400.5|13399.2|13401.2|13399.8|13395|13393|456
1595937000000|2020-07-28 11:50:00|13400.6|13399.3|13402.7|13401.4|13402.7|13401.4|13399.2|13397.8|372
1595937300000|2020-07-28 11:55:00|13402.6|13401.3|13404.7|13402.6|13408.3|13406.7|13400|13398.3|478
1595937600000|2020-07-28 12:00:00|13404.1|13402.8|13396.2|13394.9|13405.5|13403.8|13395|13393.4|554
1595937900000|2020-07-28 12:05:00|13396.3|13395|13396.2|13394.9|13400.2|13398.5|13394.3|13393|507
1595938200000|2020-07-28 12:10:00|13396|13394.7|13396.5|13394.4|13399.2|13397.5|13395.2|13393.6|424
1595938500000|2020-07-28 12:15:00|13396.6|13394.5|13398.2|13396.9|13398.4|13397.1|13395.7|13394.3|362
1595938800000|2020-07-28 12:20:00|13397.7|13396.4|13395.6|13394.3|13400.5|13398.8|13395.5|13394.2|302
1595939100000|2020-07-28 12:25:00|13395.5|13394.2|13392.4|13391.1|13396.7|13395.2|13392.4|13390.7|377
1595939400000|2020-07-28 12:30:00|13392.5|13391.2|13391.8|13390.5|13395|13393.3|13389|13387.7|543
1595939700000|2020-07-28 12:35:00|13391.6|13390.3|13387.1|13385.8|13393.4|13392.1|13386.2|13384.9|355
1595940000000|2020-07-28 12:40:00|13386.9|13385.6|13383.7|13382.4|13387.8|13386|13381.3|13380|410
1595940300000|2020-07-28 12:45:00|13384.3|13383|13383.4|13382.1|13386.7|13385|13383.3|13382|409
1595940600000|2020-07-28 12:50:00|13383.7|13381.6|13380|13378.7|13384.1|13382.5|13378.9|13377.3|275
1595940900000|2020-07-28 12:55:00|13380.1|13378.8|13377.7|13375.6|13382.2|13380.7|13376.5|13374.8|263
1595941200000|2020-07-28 13:00:00|13377.6|13375.5|13382.8|13381.5|13384.4|13382.6|13377.5|13375.5|452
1595941500000|2020-07-28 13:05:00|13383.4|13382.1|13381.4|13380.1|13385.7|13384|13378.9|13377.2|522
1595941800000|2020-07-28 13:10:00|13381.8|13379.7|13378.7|13376.6|13383.8|13382.2|13378.1|13376.6|430
1595942100000|2020-07-28 13:15:00|13378.6|13376.5|13369.2|13367.9|13380.3|13378.6|13368.1|13366.5|478
1595942400000|2020-07-28 13:20:00|13369.1|13367.8|13372|13370.7|13372.7|13371.2|13367.5|13365.8|407
1595942700000|2020-07-28 13:25:00|13371.9|13370.6|13376.4|13375.1|13379|13377.5|13371.4|13370.1|525
1595943000000|2020-07-28 13:30:00|13376.9|13374.8|13375.6|13373.5|13376.9|13375.2|13363.8|13361.7|1135
1595943300000|2020-07-28 13:35:00|13375.2|13373.9|13384|13381.9|13388.5|13386.8|13371.4|13370.1|966
1595943600000|2020-07-28 13:40:00|13383.9|13381.8|13384.1|13382|13387.8|13385.8|13381.6|13379.5|667
1595943900000|2020-07-28 13:45:00|13384.5|13382.4|13383.1|13381|13385.9|13384|13380.2|13378.4|752
1595944200000|2020-07-28 13:50:00|13383|13380.9|13397.5|13395.4|13397.5|13395.6|13381.8|13380.1|646
1595944500000|2020-07-28 13:55:00|13397.6|13395.5|13393.8|13391.7|13401.2|13399.4|13393.7|13391.5|561
1595944800000|2020-07-28 14:00:00|13394.2|13391.9|13395.6|13393.5|13396.4|13394.2|13388.3|13386.4|857
1595945100000|2020-07-28 14:05:00|13395.7|13393.6|13392|13389.9|13398.5|13396.5|13390|13388.3|758
1595945400000|2020-07-28 14:10:00|13391.5|13390.2|13389.1|13387|13391.9|13390.2|13385.7|13384|721
1595945700000|2020-07-28 14:15:00|13388.9|13386.8|13392.1|13390|13394.3|13392.5|13385.9|13384.1|712
1595946000000|2020-07-28 14:20:00|13391.7|13390.4|13397.6|13395.5|13397.6|13395.6|13389|13387|641
1595946300000|2020-07-28 14:25:00|13397.1|13395.8|13396.2|13394.1|13402.9|13401.2|13394.8|13392.8|752
1595946600000|2020-07-28 14:30:00|13396.3|13394.2|13403.6|13401.5|13403.7|13401.9|13394.9|13393.1|826
1595946900000|2020-07-28 14:35:00|13403.7|13401.6|13402.6|13400.5|13404.8|13402.9|13400.9|13399|675
1595947200000|2020-07-28 14:40:00|13402|13400.7|13401.8|13399.7|13404.5|13402.7|13398.5|13396.9|654
1595947500000|2020-07-28 14:45:00|13401.9|13399.8|13403.6|13401.5|13405|13402.9|13398.8|13397|602
1595947800000|2020-07-28 14:50:00|13403.4|13401.3|13398|13396.7|13403.5|13401.4|13397.7|13396|558
1595948100000|2020-07-28 14:55:00|13398.1|13396.8|13396.5|13395.2|13403.3|13401.5|13393.2|13391.1|809
1595948400000|2020-07-28 15:00:00|13397|13394.9|13398.1|13396|13398.1|13396.4|13393.6|13392|750
1595948700000|2020-07-28 15:05:00|13398|13395.9|13394.3|13392.2|13399.5|13397.9|13392.3|13390.6|522
1595949000000|2020-07-28 15:10:00|13394.2|13392.1|13381.6|13379.5|13394.4|13392.3|13379.4|13377.7|537
1595949300000|2020-07-28 15:15:00|13382.5|13380.3|13386.3|13384.2|13387.4|13385.3|13381.2|13379.5|583
1595949600000|2020-07-28 15:20:00|13386.4|13384.3|13381.8|13379.7|13387.4|13386.1|13381.5|13379.6|431
1595949900000|2020-07-28 15:25:00|13381.9|13379.8|13382.6|13380.5|13383.8|13382|13381.2|13379.4|440
1595950200000|2020-07-28 15:30:00|13382.7|13380.6|13370.8|13368.7|13382.8|13381|13369.5|13368|593
1595950500000|2020-07-28 15:35:00|13370.4|13369.1|13371.8|13369.7|13376.4|13374.8|13367.7|13366|596
1595950800000|2020-07-28 15:40:00|13371.9|13369.8|13371.1|13369|13373|13370.9|13367.2|13365.5|422
1595951100000|2020-07-28 15:45:00|13371|13368.9|13370.7|13368.6|13373.7|13371.6|13369.2|13367.6|399
1595951400000|2020-07-28 15:50:00|13370.5|13368.4|13366|13364.7|13371.7|13369.6|13365.7|13364.2|462
1595951700000|2020-07-28 15:55:00|13366.1|13364.8|13366.2|13364.1|13369.3|13367.2|13365|13363.2|425
1595952000000|2020-07-28 16:00:00|13365.5|13364.2|13371.1|13369|13371.7|13369.6|13364.8|13363.5|491
1595952300000|2020-07-28 16:05:00|13371|13368.9|13365.4|13364.1|13371.6|13369.5|13365.4|13364.1|481
1595952600000|2020-07-28 16:10:00|13365.5|13364.2|13364|13361.9|13366.7|13365|13363|13361.5|397
1595952900000|2020-07-28 16:15:00|13364.1|13362|13364.9|13362.8|13365.7|13364.3|13361.8|13360.1|519
1595953200000|2020-07-28 16:20:00|13364.8|13362.7|13361.9|13360.6|13364.9|13363.2|13360.8|13359.1|431
1595953500000|2020-07-28 16:25:00|13361.8|13360.5|13361.2|13359.1|13363.3|13361.2|13360.2|13358.5|410
1595953800000|2020-07-28 16:30:00|13361.3|13359.2|13359.9|13357.8|13363.7|13362|13358.4|13356.7|378
1595954100000|2020-07-28 16:35:00|13359.8|13357.7|13359|13356.9|13360.1|13358.5|13357.1|13355.6|335
1595954400000|2020-07-28 16:40:00|13359.1|13357|13359.2|13357.9|13361.4|13359.7|13359|13356.9|319
1595954700000|2020-07-28 16:45:00|13359.1|13357.8|13355.2|13353.9|13359.5|13358.2|13354.3|13352.6|313
1595955000000|2020-07-28 16:50:00|13355.3|13354|13355.1|13353|13355.8|13354.1|13352.1|13350.6|359
1595955300000|2020-07-28 16:55:00|13354.8|13353.5|13351.8|13349.7|13355.2|13353.5|13349.5|13347.8|361
1595955600000|2020-07-28 17:00:00|13351.4|13350.1|13353|13351.7|13354.5|13352.9|13350.8|13349.1|393
1595955900000|2020-07-28 17:05:00|13353.1|13351|13347.1|13345|13353.2|13351.1|13346.7|13344.9|310
1595956200000|2020-07-28 17:10:00|13346.6|13345.3|13351.5|13349.4|13352|13350.6|13346|13344.7|396
1595956500000|2020-07-28 17:15:00|13351.6|13349.5|13349.7|13347.6|13351.8|13350.2|13347.4|13345.8|358
1595956800000|2020-07-28 17:20:00|13349.8|13347.7|13353.6|13351.5|13354.3|13352.7|13347.5|13345.9|408
1595957100000|2020-07-28 17:25:00|13353|13351.7|13355.2|13353.9|13357.4|13355.6|13353|13351.4|309
1595957400000|2020-07-28 17:30:00|13355.5|13354.2|13350.5|13349.2|13356.1|13354.8|13350|13348.7|299
1595957700000|2020-07-28 17:35:00|13350.4|13349.1|13354.6|13353.3|13356.7|13355.4|13350.3|13349|262
1595958000000|2020-07-28 17:40:00|13354.7|13353.4|13356|13354.7|13356.8|13355.3|13353.2|13351.9|168
1595958300000|2020-07-28 17:45:00|13356.1|13354.8|13353.4|13352.1|13356.9|13355.3|13353.4|13351.9|277
1595958600000|2020-07-28 17:50:00|13353.6|13352.3|13356.9|13354.8|13357.7|13356|13352.8|13351|306
1595958900000|2020-07-28 17:55:00|13357|13354.9|13358.8|13357.5|13359.4|13357.7|13356.2|13354.6|232
1595959200000|2020-07-28 18:00:00|13358.6|13357.3|13360.2|13358.1|13360.8|13359|13358.1|13356.6|323
1595959500000|2020-07-28 18:05:00|13360.3|13358.2|13361.3|13359.2|13362.7|13361.2|13358.9|13357.6|333
1595959800000|2020-07-28 18:10:00|13361.4|13359.3|13365.6|13363.5|13365.6|13364|13359.9|13357.8|352
1595960100000|2020-07-28 18:15:00|13365|13363.7|13365.8|13364.5|13368|13365.9|13364.8|13362.9|347
1595960400000|2020-07-28 18:20:00|13366.1|13364|13364|13362.7|13367.1|13365|13361.8|13359.7|318
1595960700000|2020-07-28 18:25:00|13364.1|13362.8|13368.7|13366.6|13369.4|13367.8|13364|13362.4|384
1595961000000|2020-07-28 18:30:00|13368.8|13366.7|13365.7|13363.6|13369.8|13368.1|13364.1|13362.1|309
1595961300000|2020-07-28 18:35:00|13365.6|13363.5|13362.3|13360.2|13365.7|13363.6|13361|13359|343
1595961600000|2020-07-28 18:40:00|13362.6|13361.3|13362.8|13361.5|13364.1|13362.4|13361.1|13359.6|298
1595961900000|2020-07-28 18:45:00|13362.9|13361.6|13363.2|13361.1|13366|13364.3|13362.5|13360.9|324
1595962200000|2020-07-28 18:50:00|13363.3|13361.2|13362.4|13361.1|13364.4|13362.5|13360.8|13359.5|354
1595962500000|2020-07-28 18:55:00|13362.3|13361|13361.6|13360.3|13363.4|13362.1|13360.2|13358.5|449
1595962800000|2020-07-28 19:00:00|13361.7|13360.4|13367.5|13365.4|13368.3|13366.7|13361.2|13359.4|440
1595963100000|2020-07-28 19:05:00|13367.6|13365.5|13369.4|13367.3|13369.4|13367.7|13365.9|13364.2|375
1595963400000|2020-07-28 19:10:00|13369.3|13367.2|13369.1|13367|13369.5|13367.7|13366.4|13364.6|368
1595963700000|2020-07-28 19:15:00|13368.6|13366.5|13367.1|13365.8|13370.4|13368.6|13367.1|13365.7|315
1595964000000|2020-07-28 19:20:00|13367.2|13365.9|13369.8|13367.7|13370.2|13368.4|13366.7|13365.2|311
1595964300000|2020-07-28 19:25:00|13369.7|13367.6|13372.4|13371.1|13372.9|13371.2|13369.1|13367.4|380
1595964600000|2020-07-28 19:30:00|13372|13370.7|13373|13370.9|13374.4|13372.6|13369|13367.3|487
1595964900000|2020-07-28 19:35:00|13373.1|13371|13368.3|13367|13373.1|13371.4|13367.4|13365.8|496
1595965200000|2020-07-28 19:40:00|13368.4|13367.1|13372.8|13371.5|13374|13372.3|13368.2|13366.6|381
1595965500000|2020-07-28 19:45:00|13373.2|13371.9|13375.8|13374.5|13376.4|13375|13370.7|13369|502
1595965800000|2020-07-28 19:50:00|13375.9|13374.6|13378.2|13376.1|13378.7|13377.3|13374.9|13373.1|530
1595966100000|2020-07-28 19:55:00|13377.9|13376.6|13382.2|13380.1|13382.5|13380.6|13377.4|13375.7|496
1595966400000|2020-07-28 20:00:00|13382.1|13380|13380|13378.7|13382.1|13380.3|13379.6|13378|271
1595966700000|2020-07-28 20:05:00|13380.1|13378.8|13378.4|13376.3|13380.1|13378.8|13374.4|13372.6|186
1595967000000|2020-07-28 20:10:00|13378.5|13376.4|13376.3|13374.2|13379|13376.9|13375|13372.9|203
1595967300000|2020-07-28 20:15:00|13376.4|13374.3|13371.3|13369.2|13376.7|13374.9|13370.8|13369.1|187
1595967600000|2020-07-28 20:20:00|13371.4|13369.3|13368.5|13366.4|13371.6|13369.9|13368.1|13366.1|167
1595967900000|2020-07-28 20:25:00|13368.6|13366.5|13370.6|13368.5|13371.2|13369.5|13367.7|13365.6|183
1595968200000|2020-07-28 20:30:00|13370.7|13368.6|13373.4|13371.3|13375.7|13373.6|13370.5|13368.4|212
1595968500000|2020-07-28 20:35:00|13373.3|13371.2|13374.7|13372.6|13374.9|13372.8|13372.8|13370.7|117
1595968800000|2020-07-28 20:40:00|13374.6|13372.5|13378.6|13376.5|13378.6|13376.5|13374.6|13372.5|179
1595969100000|2020-07-28 20:45:00|13378.5|13376.4|13377.4|13375.3|13378.6|13376.5|13376.1|13374.3|157
1595969400000|2020-07-28 20:50:00|13377.2|13375.1|13381.1|13379|13381.2|13379.1|13377.2|13375.1|170
1595969700000|2020-07-28 20:55:00|13381|13378.9|13380.8|13378.7|13382|13379.4|13379.4|13377.3|247
1595970000000|2020-07-28 21:00:00|13381.1|13377.4|13377.4|13370.4|13382.1|13377.4|13377|13370|54
1595970300000|2020-07-28 21:05:00|13376.6|13369.6|13379.4|13372.4|13381.3|13374.3|13375.4|13368.4|201
1595970600000|2020-07-28 21:10:00|13379.3|13372.3|13380.6|13373.7|13387.2|13380.2|13376.3|13369.3|528
1595970900000|2020-07-28 21:15:00|13380.4|13373.5|13374.9|13367.9|13380.8|13378|13374.3|13367.3|265
1595971200000|2020-07-28 21:20:00|13375.2|13368.2|13374.5|13367.5|13377.1|13370.1|13373.2|13366.2|159
1595971500000|2020-07-28 21:25:00|13374.9|13367.9|13374.6|13367.6|13375.9|13368.9|13373.2|13366.2|206
1595971800000|2020-07-28 21:30:00|13374.5|13367.5|13378.9|13371.9|13381.3|13375.4|13373.7|13366.7|303
1595972100000|2020-07-28 21:35:00|13378.8|13371.8|13381.3|13374.7|13381.6|13375.6|13374.4|13367.4|295
1595972400000|2020-07-28 21:40:00|13381.4|13374.8|13378.6|13371.6|13385|13378|13375.3|13368.3|430
1595972700000|2020-07-28 21:45:00|13378.7|13371.7|13379|13372|13381.3|13374.3|13377.1|13370.1|409
1595973000000|2020-07-28 21:50:00|13378.7|13371.7|13382.5|13375.5|13385|13378|13377.9|13370.9|372
1595973300000|2020-07-28 21:55:00|13382.3|13375.3|13382.1|13377.4|13384.9|13377.9|13382|13375|268
1595973600000|2020-07-28 22:00:00|13382.2|13377.6|13375.6|13373.2|13382.6|13377.7|13373.2|13371.1|495
1595973900000|2020-07-28 22:05:00|13375.7|13373.3|13375.2|13373.1|13376.3|13374.2|13373.8|13371.7|208
1595974200000|2020-07-28 22:10:00|13375.3|13373.2|13375.5|13373.4|13376.1|13374|13375|13372.9|119
1595974500000|2020-07-28 22:15:00|13374.7|13372.6|13374.3|13372.2|13374.7|13372.6|13373.4|13371.3|149
1595974800000|2020-07-28 22:20:00|13374.2|13372.1|13374.4|13372.3|13374.7|13372.6|13373.4|13371.3|120
1595975100000|2020-07-28 22:25:00|13374.2|13372.1|13378.2|13376.1|13378.3|13376.2|13374.2|13372.1|127
1595975400000|2020-07-28 22:30:00|13378.1|13376|13378.9|13376.8|13379.7|13377.6|13377.2|13375.1|167
1595975700000|2020-07-28 22:35:00|13378.4|13376.3|13376|13373.9|13379|13376.9|13375.2|13373.1|196
1595976000000|2020-07-28 22:40:00|13376.1|13374|13376.8|13374.7|13377.1|13375|13376|13373.9|113
1595976300000|2020-07-28 22:45:00|13377.1|13375|13377.9|13375.8|13378.5|13376.4|13375.6|13373.5|104
1595976600000|2020-07-28 22:50:00|13378|13375.9|13378.9|13376.8|13379.2|13377.1|13377.8|13375.7|152
1595976900000|2020-07-28 22:55:00|13379|13376.9|13384.3|13382.2|13384.3|13382.2|13377.5|13375.7|205
1595977200000|2020-07-28 23:00:00|13383.1|13381.8|13382.3|13380.2|13384.3|13382.6|13380.9|13378.8|226
1595977500000|2020-07-28 23:05:00|13381.9|13379.8|13382.9|13380.8|13383.4|13381.3|13381.1|13379|150
1595977800000|2020-07-28 23:10:00|13382.4|13380.3|13380.4|13378.3|13383.2|13381.1|13380|13377.9|128
1595978100000|2020-07-28 23:15:00|13380.5|13378.4|13381.4|13379.3|13381.9|13379.8|13379.1|13377|195
1595978400000|2020-07-28 23:20:00|13381.5|13379.4|13381.4|13379.3|13383.6|13381.5|13381.1|13379|227
1595978700000|2020-07-28 23:25:00|13381.6|13379.5|13382.6|13380.5|13382.6|13380.5|13381|13378.9|193
1595979000000|2020-07-28 23:30:00|13382.4|13380.3|13380|13377.9|13382.4|13380.3|13379.8|13377.7|217
1595979300000|2020-07-28 23:35:00|13379.9|13377.8|13378.8|13376.7|13380.1|13378|13378.5|13376.4|182
1595979600000|2020-07-28 23:40:00|13379.3|13377.2|13380.4|13378.3|13381.3|13379.2|13378.4|13376.3|149
1595979900000|2020-07-28 23:45:00|13380.3|13378.2|13379.1|13377|13380.3|13378.2|13378.1|13376|209
1595980200000|2020-07-28 23:50:00|13379.2|13377.1|13380.5|13378.4|13382.2|13380.1|13379|13376.9|201
1595980500000|2020-07-28 23:55:00|13380.4|13378.3|13381.5|13379.4|13381.7|13379.6|13379.8|13377.7|167
1595980800000|2020-07-29 00:00:00|13382|13379.9|13378.4|13376.3|13383.2|13381.1|13374.1|13372|371
1595981100000|2020-07-29 00:05:00|13378.3|13376.2|13378.1|13376|13379.8|13377.7|13377.2|13375.1|416
1595981400000|2020-07-29 00:10:00|13378.2|13376.1|13379.8|13377.7|13381.5|13379.4|13377.4|13375.6|405
1595981700000|2020-07-29 00:15:00|13379.2|13377.1|13372|13369.9|13379.3|13377.2|13371.1|13369.2|392
1595982000000|2020-07-29 00:20:00|13371.8|13369.7|13370.7|13368.6|13372.2|13370.4|13369.3|13367.3|404
1595982300000|2020-07-29 00:25:00|13370.4|13368.3|13373.3|13371.2|13373.5|13371.4|13370.1|13368.1|293
1595982600000|2020-07-29 00:30:00|13373|13370.9|13372.5|13370.4|13373.9|13371.9|13371.5|13369.4|234
1595982900000|2020-07-29 00:35:00|13372.4|13370.3|13373.4|13371.3|13373.8|13371.9|13371.4|13369.6|249
1595983200000|2020-07-29 00:40:00|13373.5|13371.4|13376.9|13374.8|13377.8|13375.9|13373.3|13371.2|234
1595983500000|2020-07-29 00:45:00|13376.8|13374.7|13373.7|13371.6|13378.5|13376.4|13372.4|13370.5|401
1595983800000|2020-07-29 00:50:00|13373.8|13371.7|13374.8|13372.7|13375.7|13373.6|13372.4|13370.6|354
1595984100000|2020-07-29 00:55:00|13375.4|13373.3|13373|13370.9|13375.5|13373.4|13372.7|13370.6|325
1595984400000|2020-07-29 01:00:00|13373.1|13371|13373.6|13371.5|13378|13375.9|13371.5|13369.4|383
1595984700000|2020-07-29 01:05:00|13373.4|13371.3|13373.9|13371.8|13376.4|13374.3|13373.1|13371|350
1595985000000|2020-07-29 01:10:00|13374|13371.9|13377.2|13375.1|13377.3|13375.4|13373.7|13371.7|308
1595985300000|2020-07-29 01:15:00|13377.1|13375|13376.9|13374.8|13378.7|13376.6|13374.8|13372.7|343
1595985600000|2020-07-29 01:20:00|13376.8|13374.7|13377.1|13375.8|13379.2|13377.1|13375.7|13374|397
1595985900000|2020-07-29 01:25:00|13377.2|13375.9|13379|13376.9|13379.8|13377.7|13377.2|13375.5|280
1595986200000|2020-07-29 01:30:00|13378.8|13376.7|13385|13382.9|13385.8|13383.7|13378.6|13376.5|384
1595986500000|2020-07-29 01:35:00|13384.9|13382.8|13383.3|13381.2|13388.2|13386.5|13382.2|13380.5|484
1595986800000|2020-07-29 01:40:00|13383|13380.9|13381.5|13379.4|13385.4|13383.3|13381.5|13379.4|343
1595987100000|2020-07-29 01:45:00|13380.8|13378.7|13377.8|13375.7|13382.2|13380.2|13376.8|13375.1|455
1595987400000|2020-07-29 01:50:00|13377.9|13375.8|13376.1|13374|13378.6|13376.5|13375.5|13373.5|334
1595987700000|2020-07-29 01:55:00|13376|13373.9|13375.3|13373.2|13377.5|13375.7|13375|13373.1|189
1595988000000|2020-07-29 02:00:00|13375.2|13373.1|13377.1|13375|13377.7|13375.8|13374.6|13372.5|283
1595988300000|2020-07-29 02:05:00|13377|13374.9|13378.3|13376.2|13379|13377.2|13376|13374.3|306
1595988600000|2020-07-29 02:10:00|13378.5|13376.4|13375.7|13373.6|13379|13377.2|13374.5|13372.7|308
1595988900000|2020-07-29 02:15:00|13375.8|13373.7|13376.5|13374.4|13376.6|13374.9|13373.8|13372.2|232
1595989200000|2020-07-29 02:20:00|13376.1|13374.8|13378.4|13376.3|13379.4|13377.4|13375.5|13373.8|279
1595989500000|2020-07-29 02:25:00|13377.8|13376.5|13377.7|13375.6|13379.5|13377.9|13376.6|13374.9|291
1595989800000|2020-07-29 02:30:00|13377.2|13375.1|13376.7|13374.6|13377.2|13375.5|13374.9|13373.4|248
1595990100000|2020-07-29 02:35:00|13376.9|13374.8|13378|13375.9|13378.9|13376.9|13376.7|13374.8|234
1595990400000|2020-07-29 02:40:00|13377.9|13375.8|13380.6|13378.5|13381.6|13379.8|13377.9|13375.8|259
1595990700000|2020-07-29 02:45:00|13380.7|13378.6|13376.6|13375.3|13380.8|13378.7|13376.6|13375.2|275
1595991000000|2020-07-29 02:50:00|13376.7|13375.4|13377.8|13376.5|13379.9|13377.8|13376.7|13375.4|251
1595991300000|2020-07-29 02:55:00|13377.7|13376.4|13375.1|13373|13378.6|13376.9|13374.6|13372.9|188
1595991600000|2020-07-29 03:00:00|13375|13372.9|13371.6|13369.5|13375.1|13373.3|13371.2|13369.5|199
1595991900000|2020-07-29 03:05:00|13371.5|13369.4|13372|13370.7|13372.3|13370.7|13370|13368.4|228
1595992200000|2020-07-29 03:10:00|13372.5|13370.4|13373.2|13371.1|13374|13372.2|13371.2|13369.5|219
1595992500000|2020-07-29 03:15:00|13373.1|13371|13370.8|13369.5|13373.1|13371.2|13370.6|13369.2|241
1595992800000|2020-07-29 03:20:00|13370.9|13369.6|13367.5|13366.2|13371.4|13369.7|13367.3|13365.6|259
1595993100000|2020-07-29 03:25:00|13367.4|13366.1|13371.1|13369.8|13371.7|13369.9|13367.4|13365.8|233
1595993400000|2020-07-29 03:30:00|13371|13369.7|13371.2|13369.1|13371.5|13369.8|13370|13368.1|147
1595993700000|2020-07-29 03:35:00|13371.1|13369|13372.5|13371.2|13372.6|13371.2|13369.9|13368.2|168
1595994000000|2020-07-29 03:40:00|13372.4|13371.1|13375.8|13373.7|13376.6|13374.6|13372.2|13370.1|298
1595994300000|2020-07-29 03:45:00|13375.7|13373.6|13371.7|13370.4|13375.9|13374.3|13371.7|13370.2|178
1595994600000|2020-07-29 03:50:00|13371.2|13369.9|13376.5|13374.4|13376.5|13374.8|13370.9|13369.2|301
1595994900000|2020-07-29 03:55:00|13376.4|13374.3|13372|13370.7|13377.5|13375.6|13372|13370.6|319
1595995200000|2020-07-29 04:00:00|13371.9|13370.6|13372.3|13370.2|13373.6|13371.7|13371.4|13369.3|249
1595995500000|2020-07-29 04:05:00|13372.4|13370.3|13370.2|13368.9|13373|13371.2|13370|13368.2|273
1595995800000|2020-07-29 04:10:00|13370.1|13368.8|13371.3|13369.2|13371.7|13369.6|13369.8|13368.1|260
1595996100000|2020-07-29 04:15:00|13371.2|13369.1|13372|13369.9|13372.2|13370.4|13370.2|13368.2|197
1595996400000|2020-07-29 04:20:00|13371.9|13369.8|13371.2|13369.1|13372.5|13370.4|13371|13369.1|198
1595996700000|2020-07-29 04:25:00|13371.3|13369.2|13371.5|13369.4|13374.1|13372.2|13370.8|13369.1|255
1595997000000|2020-07-29 04:30:00|13371.4|13369.3|13372.2|13370.1|13372.5|13370.8|13370.7|13369|202
1595997300000|2020-07-29 04:35:00|13372|13369.9|13370.1|13368.8|13372.8|13371.4|13370.1|13368.3|227
1595997600000|2020-07-29 04:40:00|13370.2|13368.9|13372.3|13370.2|13373.6|13371.7|13370.2|13368.6|182
1595997900000|2020-07-29 04:45:00|13372.1|13370|13377.6|13375.5|13377.7|13376|13372.1|13370|274
1595998200000|2020-07-29 04:50:00|13377.5|13375.4|13378.3|13376.2|13378.4|13376.8|13376.4|13374.6|259
1595998500000|2020-07-29 04:55:00|13378.4|13376.3|13376.9|13374.8|13379.3|13377.4|13376.8|13374.7|262
1595998800000|2020-07-29 05:00:00|13377|13374.9|13377.7|13376.4|13379.5|13377.6|13376.5|13374.7|326
1595999100000|2020-07-29 05:05:00|13377.8|13376.5|13377.1|13375.8|13378.9|13377.1|13376.7|13375.1|229
1595999400000|2020-07-29 05:10:00|13377.2|13375.9|13377.9|13375.8|13378.8|13376.8|13376.4|13375.1|264
1595999700000|2020-07-29 05:15:00|13378.1|13376|13375.9|13374.6|13378.7|13376.9|13375.8|13374.3|225
1596000000000|2020-07-29 05:20:00|13376|13374.7|13372.4|13371.1|13376.7|13374.9|13372.3|13370.8|350
1596000300000|2020-07-29 05:25:00|13372.5|13371.2|13373.9|13371.8|13374.8|13373|13372.4|13370.8|221
1596000600000|2020-07-29 05:30:00|13374|13371.9|13373.2|13371.1|13375.4|13373.3|13372.8|13371|212
1596000900000|2020-07-29 05:35:00|13373.1|13371|13372.2|13370.1|13374.4|13372.3|13371.7|13370.1|237
1596001200000|2020-07-29 05:40:00|13372.4|13370.3|13372.2|13370.1|13374.1|13372|13370.7|13368.9|247
1596001500000|2020-07-29 05:45:00|13372.3|13370.2|13374.8|13373.5|13375.8|13373.9|13371.1|13369.2|259
1596001800000|2020-07-29 05:50:00|13375.3|13373.2|13370.2|13368.1|13376.3|13374.4|13369.7|13368|321
1596002100000|2020-07-29 05:55:00|13370.1|13368.8|13369.5|13367.4|13371|13368.9|13368|13366.7|337
1596002400000|2020-07-29 06:00:00|13369.7|13367.6|13371.5|13369.4|13372.8|13370.7|13369.5|13367.4|265
1596002700000|2020-07-29 06:05:00|13371.1|13369.8|13368.4|13366.3|13372.6|13370.6|13367.7|13365.8|285
1596003000000|2020-07-29 06:10:00|13368.3|13366.2|13365.2|13363.1|13368.6|13366.5|13363.5|13361.8|343
1596003300000|2020-07-29 06:15:00|13365.1|13363|13363.6|13361.5|13366.3|13364.3|13362.1|13360.4|340
1596003600000|2020-07-29 06:20:00|13363.5|13361.4|13366|13363.9|13367.1|13365.2|13361.9|13360.3|256
1596003900000|2020-07-29 06:25:00|13365.9|13363.8|13365.2|13363.1|13366.3|13364.4|13363.5|13361.4|277
1596004200000|2020-07-29 06:30:00|13365.1|13363|13360.8|13358.7|13365.2|13363.5|13360.3|13358.6|330
1596004500000|2020-07-29 06:35:00|13359.9|13358.6|13364.3|13362.2|13364.3|13362.5|13358.2|13356.5|343
1596004800000|2020-07-29 06:40:00|13364.4|13362.3|13359.8|13357.7|13365.2|13363.4|13359.2|13357.2|350
1596005100000|2020-07-29 06:45:00|13359.7|13357.6|13358|13355.9|13360.4|13358.7|13357.4|13355.8|401
1596005400000|2020-07-29 06:50:00|13357.9|13355.8|13360.1|13358|13361|13359.1|13357|13355.4|320
1596005700000|2020-07-29 06:55:00|13360.4|13358.3|13358.1|13356|13361.4|13359.5|13357.5|13355.8|294
1596006000000|2020-07-29 07:00:00|13358|13355.9|13354|13352.7|13358.7|13356.7|13353.1|13351.5|442
1596006300000|2020-07-29 07:05:00|13354.1|13352.8|13353|13351.7|13355.9|13354.6|13352.5|13351.2|433
1596006600000|2020-07-29 07:10:00|13352.8|13351.5|13355.3|13353.2|13355.5|13353.8|13352.3|13350.6|366
1596006900000|2020-07-29 07:15:00|13355.4|13353.3|13357.8|13356.5|13360.6|13358.9|13353.4|13351.7|510
1596007200000|2020-07-29 07:20:00|13357.7|13356.4|13356|13354.7|13359|13357.4|13355.4|13353.8|419
1596007500000|2020-07-29 07:25:00|13355.9|13354.6|13355|13353.7|13356.8|13355.1|13353.2|13351.6|320
1596007800000|2020-07-29 07:30:00|13355.1|13353.8|13354.5|13352.4|13356.3|13354.6|13354|13352.3|350
1596008100000|2020-07-29 07:35:00|13354.6|13352.5|13352|13350.7|13354.6|13352.8|13351.7|13350.2|390
1596008400000|2020-07-29 07:40:00|13352.1|13350.8|13341.9|13339.8|13352.6|13351|13341|13339.3|804
1596008700000|2020-07-29 07:45:00|13342|13339.9|13345.5|13344.2|13348.6|13347|13340.9|13339.2|588
1596009000000|2020-07-29 07:50:00|13345.2|13343.9|13345.1|13343|13346.5|13344.7|13340.8|13339.3|573
1596009300000|2020-07-29 07:55:00|13344.9|13343.6|13348.5|13346.4|13349.8|13348.2|13344.3|13342.9|521
1596009600000|2020-07-29 08:00:00|13348|13346.7|13349.1|13347.8|13350.8|13349.2|13345.1|13343.3|512
1596009900000|2020-07-29 08:05:00|13349.4|13347.3|13348.4|13346.3|13349.6|13348.1|13345.1|13343.4|432
1596010200000|2020-07-29 08:10:00|13348.5|13346.4|13344.9|13343.6|13349.6|13347.9|13344|13342.4|336
1596010500000|2020-07-29 08:15:00|13345.3|13343.2|13344.3|13343|13345.6|13343.7|13341.6|13339.9|387
1596010800000|2020-07-29 08:20:00|13344.2|13342.9|13343.5|13342.2|13345.9|13344.1|13341.4|13339.5|393
1596011100000|2020-07-29 08:25:00|13343.4|13342.1|13341.9|13340.6|13344.4|13343|13341.8|13340.1|375
1596011400000|2020-07-29 08:30:00|13342.2|13340.9|13344.3|13343|13346|13344.7|13341.2|13339.7|335
1596011700000|2020-07-29 08:35:00|13344.2|13342.9|13346|13344.7|13348.2|13346.7|13343.1|13341.4|356
1596012000000|2020-07-29 08:40:00|13345.9|13344.6|13349|13347.7|13349.3|13347.7|13344.9|13343.2|307
1596012300000|2020-07-29 08:45:00|13349.1|13347.8|13351.6|13350.3|13352|13350.5|13347.7|13345.9|326
1596012600000|2020-07-29 08:50:00|13352|13349.9|13345.4|13344.1|13353.6|13351.9|13345.4|13344.1|319
1596012900000|2020-07-29 08:55:00|13345.8|13343.7|13350.4|13348.3|13351.2|13349.6|13345.8|13343.7|442
1596013200000|2020-07-29 09:00:00|13350.2|13348.1|13351.4|13350.1|13354.4|13352.7|13349.1|13347.3|360
1596013500000|2020-07-29 09:05:00|13351.5|13350.2|13354.2|13352.9|13355|13353.6|13349.8|13348.4|395
1596013800000|2020-07-29 09:10:00|13354.1|13352.8|13348.9|13346.8|13354.2|13352.8|13347.8|13346.2|364
1596014100000|2020-07-29 09:15:00|13349|13346.9|13348.2|13346.1|13349|13347.4|13345.1|13343.3|300
1596014400000|2020-07-29 09:20:00|13347.9|13346.6|13347.6|13346.3|13350.4|13348.9|13347.4|13345.4|287
1596014700000|2020-07-29 09:25:00|13347.9|13345.8|13344.4|13343.1|13348.4|13346.6|13344.2|13342.7|298
1596015000000|2020-07-29 09:30:00|13344|13342.7|13346.7|13345.4|13347.2|13345.7|13343.8|13342.4|235
1596015300000|2020-07-29 09:35:00|13346.6|13345.3|13344.1|13342.8|13347.2|13345.5|13343.3|13342|260
1596015600000|2020-07-29 09:40:00|13344.5|13342.4|13343.2|13341.9|13344.5|13342.7|13341.5|13339.8|271
1596015900000|2020-07-29 09:45:00|13343.6|13341.5|13342.5|13341.2|13344.6|13343|13341.8|13340.1|237
1596016200000|2020-07-29 09:50:00|13342.4|13341.1|13346.4|13345.1|13347.4|13345.7|13342|13340.3|306
1596016500000|2020-07-29 09:55:00|13346.5|13345.2|13347.7|13346.4|13348.3|13346.9|13344.5|13342.8|324
1596016800000|2020-07-29 10:00:00|13347.8|13346.5|13348|13346.7|13349.1|13347.6|13343.9|13342.4|362
1596017100000|2020-07-29 10:05:00|13347.9|13346.6|13344.7|13343.4|13348.5|13346.9|13344.5|13343.2|375
1596017400000|2020-07-29 10:10:00|13344.8|13343.5|13350.1|13348.8|13351.5|13350|13344.7|13343.4|298
1596017700000|2020-07-29 10:15:00|13350|13348.7|13351.3|13350|13351.7|13350.1|13349|13347.7|292
1596018000000|2020-07-29 10:20:00|13351.5|13349.4|13350.9|13348.8|13352.1|13350.7|13349.2|13347.5|302
1596018300000|2020-07-29 10:25:00|13350.5|13349.2|13351|13349.7|13352.3|13350.8|13350.2|13348.5|216
1596018600000|2020-07-29 10:30:00|13351.3|13349.2|13350.1|13348.8|13351.5|13349.9|13348.9|13347.2|341
1596018900000|2020-07-29 10:35:00|13350|13348.7|13349.5|13347.4|13350.6|13348.9|13346.9|13345.3|346
1596019200000|2020-07-29 10:40:00|13349.4|13347.3|13354.7|13353.4|13354.9|13353.6|13349.2|13347.3|341
1596019500000|2020-07-29 10:45:00|13354.6|13353.3|13354.3|13352.2|13356.1|13354.8|13351.3|13349.7|401
1596019800000|2020-07-29 10:50:00|13354.2|13352.1|13355.3|13353.2|13356|13354.6|13353|13351.7|261
1596020100000|2020-07-29 10:55:00|13355.1|13353|13357.6|13356.3|13358.2|13356.7|13354.7|13352.7|308
1596020400000|2020-07-29 11:00:00|13357.5|13356.2|13360.7|13359.4|13361.2|13359.7|13356.8|13355.2|307
1596020700000|2020-07-29 11:05:00|13360.6|13359.3|13359.4|13358.1|13362.5|13360.8|13359.1|13357.7|298
1596021000000|2020-07-29 11:10:00|13358.9|13357.6|13362.3|13361|13362.8|13361.2|13358.7|13357.4|271
1596021300000|2020-07-29 11:15:00|13362.4|13361.1|13364.2|13362.1|13366.4|13364.7|13362.4|13361|315
1596021600000|2020-07-29 11:20:00|13363.6|13362.3|13362.6|13361.3|13364.3|13362.5|13361.6|13360|240
1596021900000|2020-07-29 11:25:00|13362.7|13361.4|13363.8|13362.5|13364.4|13362.8|13360.7|13359.1|218
1596022200000|2020-07-29 11:30:00|13363.9|13362.6|13362.2|13360.9|13366.2|13364.9|13361.2|13359.6|383
1596022500000|2020-07-29 11:35:00|13362.3|13361|13364|13362.7|13365|13363.7|13361.6|13359.9|353
1596022800000|2020-07-29 11:40:00|13363.2|13361.9|13365.2|13363.9|13366.3|13364.6|13361.4|13359.5|360
1596023100000|2020-07-29 11:45:00|13365|13363.7|13363|13361.7|13365.6|13363.9|13362.8|13361.2|290
1596023400000|2020-07-29 11:50:00|13363.1|13361.8|13363.9|13362.6|13368.4|13366.7|13363.1|13361.4|279
1596023700000|2020-07-29 11:55:00|13364|13362.7|13370.6|13368.5|13371.6|13370|13361.9|13360.5|431
1596024000000|2020-07-29 12:00:00|13370|13368.7|13370.9|13368.8|13371.3|13369.9|13367.3|13365.6|446
1596024300000|2020-07-29 12:05:00|13370.8|13368.7|13367.3|13366|13371.9|13370.6|13367.1|13365.4|355
1596024600000|2020-07-29 12:10:00|13367.4|13366.1|13362.9|13361.6|13367.7|13366.2|13362.6|13361.3|334
1596024900000|2020-07-29 12:15:00|13363|13361.7|13364.9|13363.6|13367.6|13365.7|13362.6|13361.2|450
1596025200000|2020-07-29 12:20:00|13365|13363.7|13362.7|13361.4|13366|13364.5|13362.2|13360.9|350
1596025500000|2020-07-29 12:25:00|13362.6|13361.3|13365.4|13363.3|13365.5|13363.6|13361.1|13359.4|330
1596025800000|2020-07-29 12:30:00|13365.3|13363.2|13367.2|13365.1|13368.1|13366.4|13364.9|13363.1|364
1596026100000|2020-07-29 12:35:00|13367.3|13365.2|13369.9|13368.6|13371.7|13369.7|13365.5|13364.2|392
1596026400000|2020-07-29 12:40:00|13370|13368.7|13366|13363.9|13370.7|13369|13365.9|13363.8|292
1596026700000|2020-07-29 12:45:00|13365.8|13363.7|13363.9|13361.8|13366.1|13364.4|13362.4|13360.5|326
1596027000000|2020-07-29 12:50:00|13363.8|13361.7|13364.6|13363.3|13367.3|13365.8|13363.4|13361.7|355
1596027300000|2020-07-29 12:55:00|13364.7|13363.4|13367.8|13366.5|13369.3|13367.6|13363.1|13361.6|414
1596027600000|2020-07-29 13:00:00|13368|13365.9|13362.5|13360.4|13368|13366|13361.5|13359.8|468
1596027900000|2020-07-29 13:05:00|13362|13360.7|13363.3|13361.2|13364|13362.4|13359.7|13358.4|385
1596028200000|2020-07-29 13:10:00|13363.2|13361.1|13358.7|13357.4|13363.7|13361.6|13358.3|13356.9|347
1596028500000|2020-07-29 13:15:00|13358.8|13357.5|13361.4|13359.3|13362.7|13360.8|13357.9|13356.3|366
1596028800000|2020-07-29 13:20:00|13361|13359.7|13356.1|13354.8|13361|13359.7|13355.6|13354.1|399
1596029100000|2020-07-29 13:25:00|13356|13354.7|13359.2|13357.1|13361|13359.1|13355.8|13354|391
1596029400000|2020-07-29 13:30:00|13359.1|13357|13350.7|13348.6|13359.2|13357.7|13346.7|13345|646
1596029700000|2020-07-29 13:35:00|13350.8|13348.7|13354.5|13352.4|13356.9|13355.2|13349.6|13347.9|636
1596030000000|2020-07-29 13:40:00|13354.4|13352.3|13362.1|13360|13362.1|13360.3|13353.9|13351.8|605
1596030300000|2020-07-29 13:45:00|13362|13359.9|13365.8|13363.7|13366.5|13365|13360.8|13359.3|589
1596030600000|2020-07-29 13:50:00|13366|13363.9|13357|13354.9|13366.1|13364|13356.6|13354.9|535
1596030900000|2020-07-29 13:55:00|13356.9|13354.8|13349.7|13347.6|13357|13355.4|13349.2|13347.4|547
1596031200000|2020-07-29 14:00:00|13350.1|13348|13348.7|13346.6|13355.3|13353.2|13348.3|13346.4|596
1596031500000|2020-07-29 14:05:00|13348.6|13346.5|13347.1|13345|13349.2|13347.1|13344.3|13342.2|635
1596031800000|2020-07-29 14:10:00|13347|13344.9|13349|13347.7|13351.1|13349.5|13344.9|13342.8|660
1596032100000|2020-07-29 14:15:00|13348.9|13347.6|13351.5|13349.4|13352.8|13351|13348|13346.4|521
1596032400000|2020-07-29 14:20:00|13351.6|13349.5|13355.5|13353.4|13356.9|13355.6|13350.3|13348.6|418
1596032700000|2020-07-29 14:25:00|13355.4|13353.3|13354.7|13352.6|13356.6|13355|13352.5|13350.4|491
1596033000000|2020-07-29 14:30:00|13354.6|13352.5|13356.1|13354.8|13359.3|13357.6|13349.3|13347.3|683
1596033300000|2020-07-29 14:35:00|13355.9|13354.6|13351.6|13350.3|13358.4|13356.6|13351.6|13349.9|530
1596033600000|2020-07-29 14:40:00|13351.5|13350.2|13353.7|13352.4|13354.6|13352.9|13347.4|13345.7|575
1596033900000|2020-07-29 14:45:00|13353.6|13352.3|13351.3|13349.2|13355.1|13353.3|13350.4|13348.4|585
1596034200000|2020-07-29 14:50:00|13351.4|13349.3|13353.6|13351.5|13354.9|13353.2|13345.5|13343.9|508
1596034500000|2020-07-29 14:55:00|13353.5|13351.4|13352.6|13351.3|13355.2|13353.6|13351.2|13349.7|761
1596034800000|2020-07-29 15:00:00|13352.7|13351.4|13373.6|13372.3|13374|13372.4|13352.7|13351.4|757
1596035100000|2020-07-29 15:05:00|13373.5|13372.2|13367.2|13365.1|13377.5|13375.7|13367.2|13365.1|512
1596035400000|2020-07-29 15:10:00|13366.7|13365.4|13368.2|13366.9|13369.7|13368.4|13366.3|13364.6|356
1596035700000|2020-07-29 15:15:00|13368.3|13367|13368.5|13366.4|13369.2|13367.7|13364.7|13363|483
1596036000000|2020-07-29 15:20:00|13368.4|13366.3|13366.5|13365.2|13372.4|13370.3|13366.5|13365.2|386
1596036300000|2020-07-29 15:25:00|13366.9|13364.8|13362.1|13360.8|13368.4|13366.5|13361.9|13360.6|431
1596036600000|2020-07-29 15:30:00|13361.7|13360.4|13361.7|13360.4|13362.7|13360.9|13357.9|13356.5|356
1596036900000|2020-07-29 15:35:00|13361.8|13360.5|13363|13360.9|13363.8|13362.2|13361.2|13359.6|317
1596037200000|2020-07-29 15:40:00|13363.1|13361|13360.6|13359.3|13363.1|13361.5|13359.4|13357.6|298
1596037500000|2020-07-29 15:45:00|13360.7|13359.4|13364.4|13363.1|13365|13363.4|13360.6|13359.2|348
1596037800000|2020-07-29 15:50:00|13364.7|13362.6|13362.1|13360|13364.8|13362.7|13359.4|13357.6|341
1596038100000|2020-07-29 15:55:00|13361.9|13360.6|13371.2|13369.9|13371.3|13370|13361|13359.3|426
1596038400000|2020-07-29 16:00:00|13370.9|13369.6|13373.4|13372.1|13373.8|13372.1|13370.5|13368.9|413
1596038700000|2020-07-29 16:05:00|13373.8|13371.7|13371.3|13369.2|13373.8|13371.8|13369.4|13367.5|344
1596039000000|2020-07-29 16:10:00|13371.4|13369.3|13370|13368.7|13371.9|13370.1|13368.2|13366.4|340
1596039300000|2020-07-29 16:15:00|13369.9|13368.6|13373.8|13372.5|13374.7|13373|13369.9|13368.2|325
1596039600000|2020-07-29 16:20:00|13373.7|13372.4|13373.2|13371.9|13374.5|13372.9|13371.4|13369.7|292
1596039900000|2020-07-29 16:25:00|13373.3|13372|13376.6|13374.5|13376.6|13374.9|13371.6|13369.9|321
1596040200000|2020-07-29 16:30:00|13376.7|13374.6|13375.7|13373.6|13377.8|13376.4|13375|13373.5|281
1596040500000|2020-07-29 16:35:00|13375.6|13373.5|13372|13369.9|13377.3|13375.6|13371.8|13369.8|365
1596040800000|2020-07-29 16:40:00|13372.1|13370|13373.4|13371.3|13374.5|13372.8|13370.9|13369.5|256
1596041100000|2020-07-29 16:45:00|13373.6|13371.5|13375.4|13374.1|13375.7|13374.4|13372.5|13371.1|344
1596041400000|2020-07-29 16:50:00|13375.5|13374.2|13375.9|13374.6|13377.8|13376.1|13374.8|13372.8|303
1596041700000|2020-07-29 16:55:00|13376|13374.7|13372.5|13370.4|13376.1|13374.8|13370|13368.7|363
1596042000000|2020-07-29 17:00:00|13372.7|13370.6|13374.8|13373.5|13376.7|13375.2|13372.4|13370.6|378
1596042300000|2020-07-29 17:05:00|13374.9|13373.6|13373.5|13372.2|13375.9|13374.1|13372.3|13370.7|235
1596042600000|2020-07-29 17:10:00|13373.6|13372.3|13377|13374.9|13377.3|13376|13372.8|13371|337
1596042900000|2020-07-29 17:15:00|13376.9|13374.8|13374.6|13373.3|13377.8|13376.2|13374.5|13372.8|345
1596043200000|2020-07-29 17:20:00|13374.7|13373.4|13372.2|13370.9|13375.7|13374.1|13372.1|13370.8|277
1596043500000|2020-07-29 17:25:00|13372.3|13371|13370|13367.9|13372.3|13371|13367.2|13365.5|388
1596043800000|2020-07-29 17:30:00|13370.1|13368|13371.3|13370|13372.6|13370.8|13369.2|13367.7|282
1596044100000|2020-07-29 17:35:00|13371.4|13370.1|13368.9|13367.6|13372.1|13370.4|13368.8|13367.5|263
1596044400000|2020-07-29 17:40:00|13368.8|13367.5|13365.2|13363.1|13369.5|13367.9|13363.3|13361.8|432
1596044700000|2020-07-29 17:45:00|13365|13363.7|13363.9|13361.8|13366.6|13365|13362.9|13361.6|296
1596045000000|2020-07-29 17:50:00|13363.1|13361.7|13365.9|13363.8|13365.9|13364.2|13361.5|13359.9|309
1596045300000|2020-07-29 17:55:00|13365.8|13363.7|13365.7|13361.5|13368.7|13365.6|13363.5|13360.2|407
1596045600000|2020-07-29 18:00:00|13365.2|13362.3|13364.3|13363|13373|13370.9|13357.6|13355.5|947
1596045900000|2020-07-29 18:05:00|13365|13362.9|13354.5|13352.4|13365|13363|13354.1|13352.4|768
1596046200000|2020-07-29 18:10:00|13353.9|13352.6|13354.9|13352.8|13355.8|13353.7|13350.5|13348.4|702
1596046500000|2020-07-29 18:15:00|13355.3|13353.2|13355|13352.9|13360.5|13358.6|13352.1|13350|619
1596046800000|2020-07-29 18:20:00|13355.1|13353|13354|13351.9|13356.6|13355.1|13353.2|13351.4|630
1596047100000|2020-07-29 18:25:00|13354.2|13352.1|13354.2|13352.1|13357.4|13355.7|13353.5|13351.7|576
1596047400000|2020-07-29 18:30:00|13354.3|13352.2|13345.5|13344.2|13354.3|13352.6|13344.9|13343.2|664
1596047700000|2020-07-29 18:35:00|13345.4|13344.1|13338.9|13337.6|13346.3|13344.4|13338.7|13337|634
1596048000000|2020-07-29 18:40:00|13339.1|13337.8|13337.8|13336.5|13341.1|13339.5|13333.6|13332.3|838
1596048300000|2020-07-29 18:45:00|13337.4|13336.1|13339.1|13337.8|13342.7|13340.8|13337.1|13335.3|896
1596048600000|2020-07-29 18:50:00|13339.2|13337.9|13347.1|13345|13349.9|13348.1|13336.2|13334.4|917
1596048900000|2020-07-29 18:55:00|13346.5|13345.2|13364.8|13362.7|13367.2|13365.1|13345.6|13344.2|1132
1596049200000|2020-07-29 19:00:00|13365|13362.9|13372.5|13370.4|13376.4|13374.4|13364.2|13362.3|1139
1596049500000|2020-07-29 19:05:00|13372.4|13370.3|13364.3|13362.2|13372.4|13370.3|13361.4|13359.7|998
1596049800000|2020-07-29 19:10:00|13364.2|13362.1|13355|13352.9|13369.3|13367.2|13353.9|13351.8|917
1596050100000|2020-07-29 19:15:00|13354.9|13352.8|13345.9|13343.8|13356.9|13354.8|13345.8|13343.7|784
1596050400000|2020-07-29 19:20:00|13346|13343.9|13340.2|13338.1|13347|13345.3|13337.5|13335.4|686
1596050700000|2020-07-29 19:25:00|13340.4|13338.3|13343.8|13341.7|13348.7|13346.6|13338.8|13336.7|690
1596051000000|2020-07-29 19:30:00|13344|13341.9|13342.4|13340.3|13344.4|13342.7|13336.1|13334.5|712
1596051300000|2020-07-29 19:35:00|13342.5|13340.4|13342.2|13340.1|13345.7|13344.1|13340.1|13338.2|748
1596051600000|2020-07-29 19:40:00|13342.4|13340.3|13349.1|13347|13350|13348.3|13341.3|13339.2|571
1596051900000|2020-07-29 19:45:00|13349.2|13347.1|13345.7|13344.4|13351.7|13349.7|13344.4|13342.7|619
1596052200000|2020-07-29 19:50:00|13345.6|13344.3|13349|13347.7|13350.9|13349.4|13345.6|13343.9|665
1596052500000|2020-07-29 19:55:00|13348.8|13347.5|13343.1|13341.8|13350.6|13348.8|13342.9|13341.2|519
1596052800000|2020-07-29 20:00:00|13343|13341.7|13342.8|13340.7|13346.5|13344.5|13342.3|13340.2|403
1596053100000|2020-07-29 20:05:00|13342.9|13340.8|13342|13339.9|13343.7|13341.6|13340.2|13338.1|286
1596053400000|2020-07-29 20:10:00|13342.1|13340|13341|13338.9|13343|13341|13340.2|13338.2|366
1596053700000|2020-07-29 20:15:00|13341.1|13339|13340.7|13338.6|13341.3|13339.2|13338.6|13336.5|249
1596054000000|2020-07-29 20:20:00|13340.8|13338.7|13343.6|13341.5|13343.7|13341.9|13340.8|13338.7|171
1596054300000|2020-07-29 20:25:00|13343.7|13341.6|13342.3|13340.2|13345.2|13343.3|13341.1|13339|166
1596054600000|2020-07-29 20:30:00|13342.4|13340.3|13341.3|13339.2|13342.6|13340.9|13340.8|13338.7|187
1596054900000|2020-07-29 20:35:00|13341.2|13339.1|13339.6|13337.5|13342.1|13340|13339.1|13337|186
1596055200000|2020-07-29 20:40:00|13339.5|13337.4|13337.9|13336.6|13339.6|13337.5|13337.9|13336.2|163
1596055500000|2020-07-29 20:45:00|13338|13336.7|13337|13334.9|13339.5|13337.4|13336.5|13334.4|234
1596055800000|2020-07-29 20:50:00|13337.1|13335|13340.1|13338|13340.5|13338.4|13336.2|13334.5|259
1596056100000|2020-07-29 20:55:00|13340.5|13338.4|13339.6|13332.6|13341.3|13338.4|13334.5|13332.1|275
1596056400000|2020-07-29 21:00:00|13335.9|13332.1|13339.4|13332.4|13344.1|13337.6|13335.8|13332|44
1596056700000|2020-07-29 21:05:00|13340|13333|13343.7|13336.7|13346.3|13339.3|13339.5|13332.5|161
1596057000000|2020-07-29 21:10:00|13343.8|13336.8|13343|13336|13344.4|13337.4|13341.9|13334.9|148
1596057300000|2020-07-29 21:15:00|13343.1|13336.1|13339.2|13332.2|13344.3|13337.3|13339|13332|202
1596057600000|2020-07-29 21:20:00|13339.1|13332.1|13343.2|13336.2|13344.4|13337.4|13338|13331|249
1596057900000|2020-07-29 21:25:00|13343.3|13336.3|13342.6|13335.6|13343.7|13336.7|13341.4|13334.4|278
1596058200000|2020-07-29 21:30:00|13342.8|13335.8|13341.9|13334.9|13343.3|13336.3|13341.4|13334.4|328
1596058500000|2020-07-29 21:35:00|13342|13335|13338.5|13332.9|13342.2|13335.5|13338.5|13332|403
1596058800000|2020-07-29 21:40:00|13338.4|13333|13338.2|13332.3|13340.9|13333.9|13337.2|13332|352
1596059100000|2020-07-29 21:45:00|13338.1|13332.2|13337.8|13332.5|13340.2|13333.2|13337|13332|446
1596059400000|2020-07-29 21:50:00|13337.7|13332.4|13337.1|13332.9|13337.7|13333.3|13335.6|13331.8|239
1596059700000|2020-07-29 21:55:00|13336.3|13332.8|13336.6|13332.4|13337|13333.3|13335.7|13331.7|240
1596060000000|2020-07-29 22:00:00|13336.5|13332.7|13335.3|13333.2|13339.5|13333.9|13335|13332.1|674
1596060300000|2020-07-29 22:05:00|13335.4|13333.3|13336.4|13334.3|13337|13334.9|13335.4|13333.3|381
1596060600000|2020-07-29 22:10:00|13336.5|13334.4|13337.4|13335.3|13338.3|13336.2|13336|13333.9|317
1596060900000|2020-07-29 22:15:00|13337.2|13335.1|13337.6|13335.5|13337.7|13335.6|13337|13334.9|324
1596061200000|2020-07-29 22:20:00|13337.5|13335.4|13337.4|13335.3|13338.1|13335.9|13337.2|13335.1|224
1596061500000|2020-07-29 22:25:00|13337.7|13335.6|13337.5|13335.4|13338.7|13336.6|13337.5|13335.4|303
1596061800000|2020-07-29 22:30:00|13337.6|13335.5|13338.2|13336.1|13338.5|13336.4|13337.6|13335.5|228
1596062100000|2020-07-29 22:35:00|13338.1|13336|13338.3|13336.2|13338.7|13336.6|13337.2|13335.1|211
1596062400000|2020-07-29 22:40:00|13338.2|13336.1|13337.9|13335.8|13338.6|13336.3|13337.3|13335.2|203
1596062700000|2020-07-29 22:45:00|13337.8|13335.7|13338.5|13336.4|13338.5|13336.4|13337.2|13335.1|150
1596063000000|2020-07-29 22:50:00|13338.6|13336.5|13339|13336.9|13339.3|13337.2|13338.1|13336|200
1596063300000|2020-07-29 22:55:00|13339.1|13337|13339|13336.9|13339.6|13337.5|13338.4|13336.3|143
1596063600000|2020-07-29 23:00:00|13338.1|13336|13338.8|13336.7|13339.5|13337.4|13336.2|13334.1|329
1596063900000|2020-07-29 23:05:00|13338.9|13336.8|13339.8|13337.7|13339.8|13337.7|13337.6|13335.5|332
1596064200000|2020-07-29 23:10:00|13339.7|13337.6|13338.9|13336.8|13340.8|13338.7|13338.1|13336|355
1596064500000|2020-07-29 23:15:00|13338.6|13336.5|13339.1|13337|13340|13337.9|13338.5|13336.4|267
1596064800000|2020-07-29 23:20:00|13339.2|13337.1|13339.4|13337.3|13340.7|13338.6|13338.6|13336.5|318
1596065100000|2020-07-29 23:25:00|13339.5|13337.4|13339.7|13337.6|13340.7|13338.6|13338.6|13336.5|203
1596065400000|2020-07-29 23:30:00|13339.5|13337.4|13337.8|13335.7|13339.8|13337.7|13337.6|13335.5|361
1596065700000|2020-07-29 23:35:00|13337.9|13335.8|13337.4|13335.3|13338.5|13336.4|13337|13334.9|262
1596066000000|2020-07-29 23:40:00|13337.3|13335.2|13340.2|13338.1|13341.2|13339.1|13337.3|13335.2|271
1596066300000|2020-07-29 23:45:00|13340.4|13338.3|13340.5|13338.4|13341.3|13339.2|13340.1|13338|231
1596066600000|2020-07-29 23:50:00|13340.6|13338.5|13338.7|13336.6|13342.1|13340|13338.2|13336.3|271
1596066900000|2020-07-29 23:55:00|13338.6|13336.5|13344.1|13342|13344.3|13342.2|13338.3|13336.5|345
1596067200000|2020-07-30 00:00:00|13344.2|13342.1|13345|13342.9|13345.8|13344.1|13342|13339.9|509
1596067500000|2020-07-30 00:05:00|13344.7|13342.6|13345.7|13343.6|13345.7|13343.6|13342.3|13340.2|386
1596067800000|2020-07-30 00:10:00|13345.4|13344.1|13343.1|13341|13346.4|13344.9|13341.6|13339.5|432
1596068100000|2020-07-30 00:15:00|13343|13340.9|13345.7|13343.6|13347.3|13345.2|13342.5|13340.5|549
1596068400000|2020-07-30 00:20:00|13345.8|13343.7|13346.5|13344.4|13347.8|13345.7|13343.8|13341.7|417
1596068700000|2020-07-30 00:25:00|13346.6|13344.5|13345.1|13343|13347.1|13345.1|13344.3|13342.4|295
1596069000000|2020-07-30 00:30:00|13344.7|13343.4|13345.1|13343|13346.1|13344|13343.7|13342.1|266
1596069300000|2020-07-30 00:35:00|13345.2|13343.1|13346.1|13344|13348.6|13346.5|13345.1|13343|248
1596069600000|2020-07-30 00:40:00|13346|13343.9|13348.3|13346.2|13349.8|13348.1|13346|13343.9|329
1596069900000|2020-07-30 00:45:00|13348.4|13346.3|13347.4|13345.3|13349.6|13347.9|13346.8|13344.7|324
1596070200000|2020-07-30 00:50:00|13347.5|13345.4|13344.4|13342.3|13349.6|13347.5|13344.1|13342|365
1596070500000|2020-07-30 00:55:00|13345.4|13343.3|13340.3|13338.2|13345.6|13343.5|13339.8|13337.7|224
1596070800000|2020-07-30 01:00:00|13340.2|13338.1|13338.7|13336.6|13340.9|13338.8|13337.4|13335.3|469
1596071100000|2020-07-30 01:05:00|13338.6|13336.5|13342.2|13340.1|13342.2|13340.1|13338.2|13336.1|404
1596071400000|2020-07-30 01:10:00|13342.1|13340|13348.5|13346.4|13350|13347.9|13341.8|13339.7|506
1596071700000|2020-07-30 01:15:00|13348.6|13346.5|13346.9|13344.8|13350.6|13349|13346.5|13344.4|505
1596072000000|2020-07-30 01:20:00|13347|13344.9|13347.6|13345.5|13347.7|13345.6|13346|13343.9|438
1596072300000|2020-07-30 01:25:00|13347.7|13345.6|13346.9|13344.8|13349|13347.1|13345.5|13343.7|284
1596072600000|2020-07-30 01:30:00|13347.2|13345.1|13346|13343.9|13350|13347.9|13342.6|13340.5|477
1596072900000|2020-07-30 01:35:00|13346.1|13344|13346.1|13344|13347.9|13345.8|13344.5|13342.4|403
1596073200000|2020-07-30 01:40:00|13346|13343.9|13343.6|13341.5|13346.9|13344.8|13343|13340.9|467
1596073500000|2020-07-30 01:45:00|13343.7|13341.6|13343.4|13341.3|13346.2|13344.2|13341.8|13340.3|373
1596073800000|2020-07-30 01:50:00|13343.3|13341.2|13343.2|13341.1|13344.2|13342.2|13342.6|13340.5|285
1596074100000|2020-07-30 01:55:00|13343.8|13341.7|13349.2|13347.1|13350.9|13349|13343.5|13341.4|481
1596074400000|2020-07-30 02:00:00|13349.3|13347.2|13350.2|13348.1|13350.8|13349.1|13348.2|13346.1|328
1596074700000|2020-07-30 02:05:00|13350.3|13348.2|13347.5|13346.2|13351.1|13349.5|13347.3|13345.6|396
1596075000000|2020-07-30 02:10:00|13347.7|13346.4|13346.9|13344.8|13348.8|13347.2|13344.8|13342.9|304
1596075300000|2020-07-30 02:15:00|13346.5|13345.2|13348.3|13346.2|13348.5|13346.9|13346.1|13344.2|255
1596075600000|2020-07-30 02:20:00|13348.4|13346.3|13348.2|13346.1|13348.5|13346.6|13346.1|13344.2|363
1596075900000|2020-07-30 02:25:00|13348.1|13346|13346|13343.9|13349.2|13347.1|13344.8|13342.7|288
1596076200000|2020-07-30 02:30:00|13345.9|13343.8|13344.1|13342|13346.1|13344|13343.2|13341.4|263
1596076500000|2020-07-30 02:35:00|13344.2|13342.1|13343.9|13341.8|13345.5|13343.7|13343.5|13341.6|203
1596076800000|2020-07-30 02:40:00|13344|13341.9|13344|13341.9|13344.6|13342.6|13341.8|13339.9|208
1596077100000|2020-07-30 02:45:00|13344.1|13342|13341.1|13339|13344.5|13342.8|13339.8|13338|263
1596077400000|2020-07-30 02:50:00|13341|13338.9|13339.6|13337.5|13341.2|13339.1|13338.3|13336.7|236
1596077700000|2020-07-30 02:55:00|13339.7|13337.6|13337.7|13335.6|13340.6|13339|13337.2|13335.4|325
1596078000000|2020-07-30 03:00:00|13337.6|13335.5|13337.5|13336.2|13340.2|13338.5|13337.1|13335.3|306
1596078300000|2020-07-30 03:05:00|13337.8|13335.7|13336.1|13334|13338.8|13337.1|13335.6|13333.8|256
1596078600000|2020-07-30 03:10:00|13336.2|13334.1|13337.3|13336|13338|13336.3|13335.5|13333.6|288
1596078900000|2020-07-30 03:15:00|13337.2|13335.9|13336|13333.9|13339.8|13338.1|13335.5|13333.7|325
1596079200000|2020-07-30 03:20:00|13335.9|13333.8|13336.2|13334.1|13337.1|13335.2|13335|13333.1|241
1596079500000|2020-07-30 03:25:00|13336.3|13334.2|13338.5|13336.4|13339.2|13337.2|13335.7|13333.9|355
1596079800000|2020-07-30 03:30:00|13337.9|13336.6|13340.4|13339.1|13340.9|13339.1|13337.8|13335.8|229
1596080100000|2020-07-30 03:35:00|13340.3|13339|13339.9|13337.8|13340.6|13339|13337.8|13336|189
1596080400000|2020-07-30 03:40:00|13339.8|13337.7|13340.1|13338|13340.7|13338.9|13338.5|13336.4|194
1596080700000|2020-07-30 03:45:00|13340|13337.9|13341.1|13339|13341.1|13339|13339.3|13337.2|255
1596081000000|2020-07-30 03:50:00|13341.2|13339.1|13342.1|13340|13342.2|13340.5|13340|13338|219
1596081300000|2020-07-30 03:55:00|13342|13339.9|13343.6|13341.5|13344.9|13342.8|13340.9|13339.2|314
1596081600000|2020-07-30 04:00:00|13343.8|13341.7|13344.5|13342.4|13344.5|13342.9|13343.1|13341.2|340
1596081900000|2020-07-30 04:05:00|13344.1|13342.8|13343.6|13341.5|13345.7|13343.6|13343.1|13341.2|325
1596082200000|2020-07-30 04:10:00|13343.7|13341.6|13346.6|13344.5|13347.2|13345.1|13343.6|13341.5|264
1596082500000|2020-07-30 04:15:00|13346.7|13344.6|13346.8|13344.7|13347.1|13345.3|13345.5|13343.8|332
1596082800000|2020-07-30 04:20:00|13346.1|13344.8|13346.3|13344.2|13346.6|13345|13344.9|13343.2|331
1596083100000|2020-07-30 04:25:00|13346.2|13344.1|13347.9|13346.6|13349|13347.2|13346|13344.1|289
1596083400000|2020-07-30 04:30:00|13348|13346.7|13347.2|13345.1|13348.9|13347.2|13347|13344.9|211
1596083700000|2020-07-30 04:35:00|13347.1|13345|13348.1|13346|13348.4|13346.8|13346.7|13344.9|176
1596084000000|2020-07-30 04:40:00|13348|13345.9|13346.7|13345.4|13348.1|13346.4|13346.1|13344.1|202
1596084300000|2020-07-30 04:45:00|13347|13344.9|13347.2|13345.1|13347.2|13345.6|13344.6|13342.8|208
1596084600000|2020-07-30 04:50:00|13347.1|13345|13347.1|13345|13347.5|13345.7|13345.9|13344.1|178
1596084900000|2020-07-30 04:55:00|13347.2|13345.1|13350.3|13349|13351|13349.4|13346.8|13345|272
1596085200000|2020-07-30 05:00:00|13350.7|13348.6|13351.7|13350.4|13351.9|13350.6|13350.1|13348.5|226
1596085500000|2020-07-30 05:05:00|13351.9|13350.6|13352.1|13350|13353.6|13352|13350.4|13348.6|285
1596085800000|2020-07-30 05:10:00|13352.2|13350.1|13351.9|13350.6|13352.6|13350.9|13350.5|13348.4|219
1596086100000|2020-07-30 05:15:00|13352.4|13350.3|13357.3|13355.2|13357.4|13355.7|13352|13350.2|334
1596086400000|2020-07-30 05:20:00|13357.2|13355.1|13358.2|13356.1|13359.9|13357.8|13355.6|13353.6|437
1596086700000|2020-07-30 05:25:00|13358.1|13356|13364.6|13362.5|13365.8|13363.7|13357.9|13355.8|321
1596087000000|2020-07-30 05:30:00|13364.7|13362.6|13362.9|13360.8|13365.4|13363.3|13362.1|13360|272
1596087300000|2020-07-30 05:35:00|13363|13360.9|13360.2|13358.1|13363.9|13361.9|13360.2|13358.1|351
1596087600000|2020-07-30 05:40:00|13360.3|13358.2|13364.7|13362.6|13364.8|13362.7|13359.3|13357.2|249
1596087900000|2020-07-30 05:45:00|13364.8|13362.7|13368.5|13366.4|13370.3|13368.4|13363.7|13361.6|394
1596088200000|2020-07-30 05:50:00|13368.4|13366.3|13366.3|13364.2|13368.5|13366.7|13365.5|13363.4|219
1596088500000|2020-07-30 05:55:00|13366.4|13364.3|13369.2|13367.1|13369.2|13367.4|13366.2|13364.1|257
1596088800000|2020-07-30 06:00:00|13369.3|13367.2|13373.9|13371.8|13374.9|13372.8|13368|13366|335
1596089100000|2020-07-30 06:05:00|13374|13371.9|13372.2|13370.1|13375.3|13373.7|13371.9|13370|283
1596089400000|2020-07-30 06:10:00|13372.1|13370|13374.8|13372.7|13376.3|13374.7|13372|13370|379
1596089700000|2020-07-30 06:15:00|13375|13372.9|13377.2|13375.9|13377.6|13375.9|13374.6|13372.7|323
1596090000000|2020-07-30 06:20:00|13377.4|13376.1|13380.1|13378|13380.5|13378.9|13377.4|13376|252
1596090300000|2020-07-30 06:25:00|13380.4|13378.8|13383.3|13381.2|13385.2|13383.1|13379.8|13377.8|295
1596090600000|2020-07-30 06:30:00|13383.4|13381.3|13382.8|13381.5|13387.4|13385.8|13382.2|13380.5|493
1596090900000|2020-07-30 06:35:00|13383.2|13381.1|13388.3|13386.2|13389.1|13387|13382.7|13381.1|373
1596091200000|2020-07-30 06:40:00|13388.4|13386.3|13389.4|13387.3|13391.8|13389.7|13386.8|13384.7|380
1596091500000|2020-07-30 06:45:00|13389.5|13387.4|13389.8|13387.7|13390.8|13388.9|13387.4|13385.7|385
1596091800000|2020-07-30 06:50:00|13389.7|13387.6|13397.1|13395|13397.2|13395.4|13387.9|13385.8|357
1596092100000|2020-07-30 06:55:00|13396.7|13395.4|13393.8|13391.7|13397.7|13396.1|13392.8|13391|375
1596092400000|2020-07-30 07:00:00|13393.4|13391.3|13397.5|13396.2|13397.6|13396.2|13390.2|13388.6|662
1596092700000|2020-07-30 07:05:00|13397.6|13396.3|13400.4|13398.3|13402.2|13400.7|13396.5|13394.8|639
1596093000000|2020-07-30 07:10:00|13400|13398.7|13402|13400.7|13403.6|13402|13400|13398.5|713
1596093300000|2020-07-30 07:15:00|13401.9|13400.6|13409|13407.7|13410.9|13409.2|13401.8|13400.2|554
1596093600000|2020-07-30 07:20:00|13408.9|13407.6|13401.3|13400|13410.5|13409|13400.5|13398.8|743
1596093900000|2020-07-30 07:25:00|13401.1|13399.8|13403.2|13401.1|13404|13402.4|13399.1|13397.3|646
1596094200000|2020-07-30 07:30:00|13402.8|13401.5|13405.8|13403.7|13408.5|13406.8|13402.8|13401.5|690
1596094500000|2020-07-30 07:35:00|13405.7|13403.6|13397.5|13396.2|13406|13404|13397.1|13395.5|727
1596094800000|2020-07-30 07:40:00|13397.4|13396.1|13403.7|13401.6|13407.3|13405.2|13396.8|13395.2|684
1596095100000|2020-07-30 07:45:00|13403.8|13401.7|13398.7|13396.6|13406.1|13404.1|13398.6|13396.5|714
1596095400000|2020-07-30 07:50:00|13398.6|13396.5|13395.9|13393.8|13399.7|13397.6|13395.1|13393|504
1596095700000|2020-07-30 07:55:00|13396|13393.9|13393.7|13392.4|13398.6|13396.9|13393.6|13391.6|512
1596096000000|2020-07-30 08:00:00|13394|13391.9|13388.8|13387.5|13397.5|13395.8|13387.1|13385.3|722
1596096300000|2020-07-30 08:05:00|13388.7|13387.4|13392.4|13391.1|13396.8|13395|13388.3|13387|683
1596096600000|2020-07-30 08:10:00|13393|13390.9|13392.3|13390.2|13397.2|13395.4|13391.6|13389.9|683
1596096900000|2020-07-30 08:15:00|13392.4|13390.3|13398.1|13396|13400.4|13398.6|13392.3|13390.2|585
1596097200000|2020-07-30 08:20:00|13398.2|13396.1|13398.1|13396|13400|13398.2|13394.3|13392.7|542
1596097500000|2020-07-30 08:25:00|13398.2|13396.1|13408.9|13407.6|13409.4|13408.1|13398.1|13396.1|677
1596097800000|2020-07-30 08:30:00|13409|13407.7|13406.8|13405.5|13409.4|13407.8|13404.1|13402.4|551
1596098100000|2020-07-30 08:35:00|13406.7|13405.4|13408.3|13407|13408.3|13407|13404.5|13402.7|529
1596098400000|2020-07-30 08:40:00|13408.4|13407.1|13410.4|13409.1|13411.7|13410|13408.1|13406.5|506
1596098700000|2020-07-30 08:45:00|13410.3|13409|13410.3|13409|13413.9|13412.1|13409.2|13407.5|593
1596099000000|2020-07-30 08:50:00|13410.5|13409.2|13415.4|13413.3|13415.5|13413.5|13409.1|13407.5|577
1596099300000|2020-07-30 08:55:00|13415.6|13413.5|13419.3|13417.2|13423.7|13422.1|13415.3|13413.3|584
1596099600000|2020-07-30 09:00:00|13419.2|13417.1|13421.1|13419.8|13422|13420.2|13414.5|13412.7|752
1596099900000|2020-07-30 09:05:00|13421.8|13419.7|13417.5|13416.2|13421.8|13420|13416.3|13414.5|667
1596100200000|2020-07-30 09:10:00|13417.7|13416.4|13420.8|13418.7|13424.3|13422.6|13417.7|13416.4|691
1596100500000|2020-07-30 09:15:00|13420.7|13418.6|13423.2|13421.9|13423.7|13422|13420.4|13418.6|503
1596100800000|2020-07-30 09:20:00|13423.3|13422|13423.5|13421.4|13426.4|13424.8|13421.8|13420.5|439
1596101100000|2020-07-30 09:25:00|13423.2|13421.9|13421.3|13420|13426|13424.6|13421.3|13419.6|373
1596101400000|2020-07-30 09:30:00|13421|13419.7|13414.6|13413.3|13421.3|13419.7|13413.9|13412.2|458
1596101700000|2020-07-30 09:35:00|13415|13412.9|13414.5|13412.4|13417.3|13415.7|13412.9|13411.3|482
1596102000000|2020-07-30 09:40:00|13414.1|13412.8|13408.7|13406.6|13415.3|13413.6|13407.3|13406|479
1596102300000|2020-07-30 09:45:00|13408.1|13406.8|13407.2|13405.1|13409.7|13408|13406.7|13405.1|341
1596102600000|2020-07-30 09:50:00|13406.7|13405.4|13406.8|13405.5|13409.7|13408.1|13406.6|13405|322
1596102900000|2020-07-30 09:55:00|13406.7|13405.4|13409.4|13407.3|13410.8|13409.1|13406.6|13405|397
1596103200000|2020-07-30 10:00:00|13409.5|13407.4|13414.8|13412.7|13415.5|13413.7|13409|13407.3|397
1596103500000|2020-07-30 10:05:00|13414.7|13412.6|13412.1|13410.8|13416.9|13415.2|13409.9|13408.4|507
1596103800000|2020-07-30 10:10:00|13412.2|13410.9|13407.6|13405.5|13412.2|13410.9|13407|13405.3|545
1596104100000|2020-07-30 10:15:00|13407.2|13405.9|13408.3|13407|13411.7|13410.2|13407.2|13405.6|479
1596104400000|2020-07-30 10:20:00|13408.4|13407.1|13409.2|13407.1|13411.8|13410.4|13408|13406.2|373
1596104700000|2020-07-30 10:25:00|13409.3|13407.2|13414.6|13412.5|13416.1|13414.2|13408.3|13406.6|474
1596105000000|2020-07-30 10:30:00|13414.7|13412.6|13411.1|13409.8|13415.3|13413.7|13410.8|13409.5|377
1596105300000|2020-07-30 10:35:00|13411|13409.7|13417.2|13415.1|13417.9|13416.1|13411|13409.5|419
1596105600000|2020-07-30 10:40:00|13416.6|13415.3|13415.5|13414.2|13419.1|13417.4|13414.4|13413.1|406
1596105900000|2020-07-30 10:45:00|13415.9|13413.8|13419|13416.9|13419.4|13417.4|13414.4|13412.8|430
1596106200000|2020-07-30 10:50:00|13418.9|13416.8|13423.5|13421.4|13423.5|13421.8|13417.6|13416.2|494
1596106500000|2020-07-30 10:55:00|13423.1|13421.8|13416.4|13415.1|13425.2|13423.4|13415.6|13414.3|561
1596106800000|2020-07-30 11:00:00|13416.2|13414.9|13413.8|13412.5|13417.5|13416|13413.7|13412.2|557
1596107100000|2020-07-30 11:05:00|13413.9|13412.6|13413.1|13411.8|13416.4|13414.6|13411.4|13410.1|467
1596107400000|2020-07-30 11:10:00|13413.2|13411.9|13414.2|13412.9|13417.1|13415.4|13412.2|13410.9|425
1596107700000|2020-07-30 11:15:00|13414.3|13413|13411.8|13410.5|13416|13414.7|13411.4|13409.8|386
1596108000000|2020-07-30 11:20:00|13411.9|13410.6|13412.9|13411.6|13414.7|13413.3|13410.8|13409.2|296
1596108300000|2020-07-30 11:25:00|13412.8|13411.5|13415.4|13414.1|13417.2|13415.5|13411.7|13410.3|273
1596108600000|2020-07-30 11:30:00|13415.3|13414|13416.7|13414.6|13416.8|13415|13411.3|13410|337
1596108900000|2020-07-30 11:35:00|13416.3|13415|13421|13419.7|13421.4|13419.9|13415|13413.4|324
1596109200000|2020-07-30 11:40:00|13421.2|13419.9|13414.6|13413.3|13421.8|13420.5|13414.6|13413.1|422
1596109500000|2020-07-30 11:45:00|13414.7|13413.4|13414.9|13413.6|13416.4|13414.7|13411.1|13409.5|527
1596109800000|2020-07-30 11:50:00|13414.7|13413.4|13414.6|13413.3|13417.7|13416.1|13412.5|13410.9|494
1596110100000|2020-07-30 11:55:00|13414.7|13413.4|13413.8|13411.7|13415.8|13414.4|13412|13410.5|405
1596110400000|2020-07-30 12:00:00|13413.4|13412.1|13419.8|13418.5|13422.6|13421.1|13412.5|13410.9|531
1596110700000|2020-07-30 12:05:00|13419.9|13418.6|13416.4|13414.3|13422.8|13421.1|13415.8|13414.2|488
1596111000000|2020-07-30 12:10:00|13415.8|13414.5|13431.5|13429.4|13431.6|13429.9|13414.3|13412.8|712
1596111300000|2020-07-30 12:15:00|13431.6|13429.5|13427.4|13426.1|13432.3|13430.5|13426.7|13425.2|689
1596111600000|2020-07-30 12:20:00|13427.5|13425.4|13425.3|13424|13431.2|13429.6|13424.5|13423.2|544
1596111900000|2020-07-30 12:25:00|13425.7|13424.4|13423.6|13416.6|13426.1|13424.4|13420.3|13415.3|547
1596112200000|2020-07-30 12:30:00|13424.2|13417.2|13422.3|13421|13425.4|13423.8|13420.5|13415.4|759
1596112500000|2020-07-30 12:35:00|13422.2|13420.9|13421.7|13420.4|13424.1|13422.4|13418|13416.3|533
1596112800000|2020-07-30 12:40:00|13421.9|13419.8|13422.8|13421.5|13426|13424.7|13418.5|13417.1|496
1596113100000|2020-07-30 12:45:00|13422.9|13421.6|13427.5|13426.2|13431|13429.7|13419.3|13417.9|585
1596113400000|2020-07-30 12:50:00|13427.6|13426.3|13430.6|13429.3|13431.1|13429.5|13423.5|13421.8|630
1596113700000|2020-07-30 12:55:00|13430.7|13429.4|13424|13422.7|13433.3|13432|13423.3|13421.5|786
1596114000000|2020-07-30 13:00:00|13423.8|13422.5|13411.5|13410.2|13426.3|13424.7|13411.5|13409.8|1057
1596114300000|2020-07-30 13:05:00|13411.4|13410.1|13410.8|13408.7|13417.9|13415.8|13409.7|13407.7|806
1596114600000|2020-07-30 13:10:00|13410.7|13408.6|13410.3|13408.2|13414.3|13412.9|13408|13406.2|738
1596114900000|2020-07-30 13:15:00|13410.4|13408.3|13418.7|13416.6|13421.7|13419.6|13410.4|13408.3|761
1596115200000|2020-07-30 13:20:00|13418.6|13416.5|13416.6|13414.5|13419.6|13417.5|13414.8|13413.4|557
1596115500000|2020-07-30 13:25:00|13415.9|13414.6|13415.4|13413.3|13415.9|13414.6|13410.8|13409.1|724
1596115800000|2020-07-30 13:30:00|13415.3|13413.2|13407.3|13405.2|13419.4|13417.6|13403.9|13401.9|959
1596116100000|2020-07-30 13:35:00|13407.4|13405.3|13400.4|13399.1|13409.3|13407.2|13399.1|13397.2|912
1596116400000|2020-07-30 13:40:00|13400.7|13398.6|13406.1|13404|13408.4|13406.3|13396.7|13394.6|929
1596116700000|2020-07-30 13:45:00|13406.4|13404.3|13402.5|13401.2|13406.9|13405.3|13400.9|13399.4|857
1596117000000|2020-07-30 13:50:00|13402.6|13401.3|13416.9|13414.8|13417.4|13415.6|13401.4|13399.6|856
1596117300000|2020-07-30 13:55:00|13417.1|13415|13426.5|13424.4|13427.2|13425.5|13416.5|13414.9|1096
1596117600000|2020-07-30 14:00:00|13426.1|13424.8|13436.3|13434.2|13443.5|13441.4|13426.1|13424.4|1266
1596117900000|2020-07-30 14:05:00|13436.5|13434.4|13443.5|13441.4|13446.7|13445|13436.1|13434|869
1596118200000|2020-07-30 14:10:00|13443.6|13441.5|13445.3|13443.2|13449.6|13448.1|13443.2|13441.4|746
1596118500000|2020-07-30 14:15:00|13445.2|13443.1|13453.6|13452.3|13455.5|13453.7|13445.2|13443.1|1211
1596118800000|2020-07-30 14:20:00|13453.8|13451.5|13452.7|13450.6|13459.3|13457.9|13452.3|13450.3|1158
1596119100000|2020-07-30 14:25:00|13452.6|13450.5|13450.9|13449.6|13455.3|13453.3|13448.2|13446.2|834
1596119400000|2020-07-30 14:30:00|13450.8|13449.5|13451.2|13449.9|13459|13457.1|13450.8|13449.5|913
1596119700000|2020-07-30 14:35:00|13451|13449.7|13443.4|13442.1|13451.6|13450|13442.8|13441.2|832
1596120000000|2020-07-30 14:40:00|13443.5|13442.2|13449.9|13447.8|13452.7|13451|13440.1|13438|841
1596120300000|2020-07-30 14:45:00|13449.8|13447.7|13450.7|13448.6|13454.2|13452.1|13444.1|13442|994
1596120600000|2020-07-30 14:50:00|13450.8|13448.7|13450.1|13448|13460.8|13459.1|13449|13447.6|1049
1596120900000|2020-07-30 14:55:00|13450.2|13448.1|13440.4|13439.1|13456.7|13454.6|13439.9|13438.6|1254
1596121200000|2020-07-30 15:00:00|13440.3|13439|13439|13436.9|13444.4|13442.9|13438.4|13436.8|1157
1596121500000|2020-07-30 15:05:00|13439.1|13437|13444.2|13442.1|13444.6|13442.5|13436.4|13434.4|784
1596121800000|2020-07-30 15:10:00|13444.1|13442|13437.7|13436.4|13445.3|13443.3|13435|13429.9|872
1596122100000|2020-07-30 15:15:00|13437.6|13436.3|13430.8|13428.7|13439.4|13437.6|13425.3|13423.7|698
1596122400000|2020-07-30 15:20:00|13430.9|13428.8|13427.3|13426|13432.2|13430.5|13423.8|13422.2|756
1596122700000|2020-07-30 15:25:00|13428|13425.9|13432.6|13430.5|13433.5|13431.9|13427.8|13425.7|647
1596123000000|2020-07-30 15:30:00|13432.5|13430.4|13429.1|13427|13434.6|13432.9|13424.6|13422.5|744
1596123300000|2020-07-30 15:35:00|13428.7|13426.6|13433.9|13431.8|13435.6|13433.5|13427.1|13425.4|800
1596123600000|2020-07-30 15:40:00|13434|13431.9|13433.7|13431.6|13435.5|13433.6|13431.4|13429.7|654
1596123900000|2020-07-30 15:45:00|13433.6|13432.3|13437.4|13435.3|13438.4|13436.9|13433.3|13431.7|672
1596124200000|2020-07-30 15:50:00|13436.7|13435.4|13438.4|13437.1|13442.2|13440.7|13435|13433.3|711
1596124500000|2020-07-30 15:55:00|13438.3|13437|13441.7|13439.6|13443.2|13441.6|13437.2|13435.4|472
1596124800000|2020-07-30 16:00:00|13441.6|13439.5|13440.5|13439.2|13443.2|13441.4|13439|13437.6|600
1596125100000|2020-07-30 16:05:00|13440.4|13439.1|13442.7|13440.6|13442.9|13440.9|13438.1|13436.2|665
1596125400000|2020-07-30 16:10:00|13442.6|13440.5|13439.9|13437.8|13442.7|13440.8|13437.7|13436.2|625
1596125700000|2020-07-30 16:15:00|13440|13437.9|13437.9|13436.6|13440|13437.9|13434.4|13432.7|1019
1596126000000|2020-07-30 16:20:00|13438.4|13436.3|13435.7|13433.6|13442.4|13440.7|13434|13431.9|862
1596126300000|2020-07-30 16:25:00|13435.9|13433.8|13441.9|13440.6|13442.9|13441.2|13434.3|13432.5|726
1596126600000|2020-07-30 16:30:00|13441.4|13440.1|13435.6|13433.5|13441.5|13440.2|13433.7|13431.9|726
1596126900000|2020-07-30 16:35:00|13435.7|13433.6|13434.4|13432.3|13437.2|13435.1|13433.8|13431.9|642
1596127200000|2020-07-30 16:40:00|13434.3|13432.2|13434.4|13433.1|13435|13433.2|13432.3|13430.7|518
1596127500000|2020-07-30 16:45:00|13434.3|13433|13434.9|13432.8|13436.9|13435.2|13432.8|13430.9|523
1596127800000|2020-07-30 16:50:00|13435.1|13433|13431.4|13430.1|13437.1|13435.4|13431.3|13429.6|504
1596128100000|2020-07-30 16:55:00|13431.9|13429.8|13432.3|13430.2|13432.4|13430.3|13429.8|13427.9|360
1596128400000|2020-07-30 17:00:00|13432.4|13430.3|13432.7|13430.6|13436.7|13434.8|13431.9|13430.1|507
1596128700000|2020-07-30 17:05:00|13432.6|13430.5|13424.9|13422.8|13432.7|13430.6|13423.5|13422.2|657
1596129000000|2020-07-30 17:10:00|13424.8|13422.7|13421.1|13419|13425.7|13424.1|13420.2|13418.7|497
1596129300000|2020-07-30 17:15:00|13420.9|13418.8|13419.9|13418.6|13421.1|13419.3|13417.2|13415.6|656
1596129600000|2020-07-30 17:20:00|13419.7|13418.4|13421.9|13420.6|13422.3|13420.7|13417.3|13416|428
1596129900000|2020-07-30 17:25:00|13421.8|13420.5|13423.9|13422.6|13425|13423.3|13421.4|13419.7|478
1596130200000|2020-07-30 17:30:00|13424|13422.7|13417|13414.9|13424.1|13422.7|13416.7|13414.6|521
1596130500000|2020-07-30 17:35:00|13416.9|13414.8|13419.6|13417.5|13419.7|13417.9|13415.9|13414.6|428
1596130800000|2020-07-30 17:40:00|13419.1|13417.8|13418.3|13417|13419.5|13417.9|13416.3|13414.7|455
1596131100000|2020-07-30 17:45:00|13418.2|13416.9|13417.3|13416|13419.7|13418.1|13416.5|13414.7|510
1596131400000|2020-07-30 17:50:00|13417.4|13416.1|13421.9|13420.6|13422|13420.7|13416.4|13414.9|448
1596131700000|2020-07-30 17:55:00|13422|13420.7|13427|13425.7|13427.8|13426.4|13419.1|13417.4|539
1596132000000|2020-07-30 18:00:00|13426.9|13425.6|13431|13428.9|13431.8|13430.5|13423.8|13422.5|522
1596132300000|2020-07-30 18:05:00|13431.2|13429.1|13435|13432.9|13435|13433.3|13430.2|13428.5|534
1596132600000|2020-07-30 18:10:00|13434.8|13432.7|13439.1|13437.8|13440.9|13439.2|13434.1|13432.6|584
1596132900000|2020-07-30 18:15:00|13439.2|13437.9|13440.3|13439|13443.2|13441.6|13435.4|13433.8|704
1596133200000|2020-07-30 18:20:00|13441.1|13439.5|13438.4|13436.3|13443.4|13441.7|13437.6|13436.1|666
1596133500000|2020-07-30 18:25:00|13438.3|13436.2|13439.3|13438|13443.4|13441.7|13437.6|13435.6|555
1596133800000|2020-07-30 18:30:00|13439.2|13437.9|13441.2|13439.9|13443.4|13441.8|13438.7|13437.3|484
1596134100000|2020-07-30 18:35:00|13441.7|13439.6|13442|13440.7|13444.2|13442.5|13440.7|13439.2|471
1596134400000|2020-07-30 18:40:00|13441.9|13440.6|13442.9|13441.6|13443.5|13441.7|13439|13437.4|535
1596134700000|2020-07-30 18:45:00|13442.8|13441.5|13444.8|13442.7|13445.8|13444.2|13440.9|13439.5|542
1596135000000|2020-07-30 18:50:00|13444.4|13443.1|13444.7|13443.4|13448.6|13447|13443.7|13441.8|429
1596135300000|2020-07-30 18:55:00|13444.6|13443.3|13440.1|13438.8|13450.2|13448.2|13440|13438.3|544
1596135600000|2020-07-30 19:00:00|13440.2|13438.9|13445.7|13444.4|13447.5|13446|13440.1|13438.8|539
1596135900000|2020-07-30 19:05:00|13445.6|13444.3|13443.9|13441.8|13447.6|13446|13442.4|13441|626
1596136200000|2020-07-30 19:10:00|13443.8|13441.7|13444.6|13443.3|13445.9|13444.3|13442.7|13441.1|532
1596136500000|2020-07-30 19:15:00|13445|13442.9|13445.9|13443.8|13447.7|13446.4|13444.1|13442.8|467
1596136800000|2020-07-30 19:20:00|13446|13443.9|13446.7|13444.6|13449.2|13447.5|13444|13442.5|502
1596137100000|2020-07-30 19:25:00|13446|13444.7|13444|13441.9|13446.8|13445.1|13442.6|13440.9|333
1596137400000|2020-07-30 19:30:00|13444.1|13442|13443.2|13441.1|13444.7|13443.1|13441.8|13440.1|478
1596137700000|2020-07-30 19:35:00|13443.3|13441.2|13443.9|13441.8|13444.7|13443.1|13442.3|13440.5|436
1596138000000|2020-07-30 19:40:00|13443.8|13442.5|13444.3|13442.2|13446|13444.3|13442|13440.3|481
1596138300000|2020-07-30 19:45:00|13444.4|13442.3|13444.3|13442.2|13446.2|13444.5|13442.8|13441.3|543
1596138600000|2020-07-30 19:50:00|13444|13441.9|13446.6|13444.5|13447.4|13445.5|13443.5|13441.5|563
1596138900000|2020-07-30 19:55:00|13446.7|13444.6|13451|13448.9|13452.1|13450.6|13446.3|13444.4|527
1596139200000|2020-07-30 20:00:00|13451.2|13449.1|13451|13448.9|13451.4|13449.5|13446.6|13444.9|398
1596139500000|2020-07-30 20:05:00|13450.7|13449.4|13449.5|13447.4|13452.8|13450.7|13449.1|13447|447
1596139800000|2020-07-30 20:10:00|13449.6|13447.5|13451.3|13449.2|13451.3|13449.7|13449.1|13447|270
1596140100000|2020-07-30 20:15:00|13451.2|13449.1|13448.5|13447.2|13452|13449.9|13448.3|13446.6|160
1596140400000|2020-07-30 20:20:00|13448.4|13447.1|13444.2|13442.1|13448.9|13447.4|13443.3|13441.6|274
1596140700000|2020-07-30 20:25:00|13444.4|13442.3|13441.8|13439.7|13444.5|13442.6|13441.3|13439.2|350
1596141000000|2020-07-30 20:30:00|13441.7|13439.6|13428.1|13426|13442.5|13440.4|13427.3|13425.2|575
1596141300000|2020-07-30 20:35:00|13428|13425.9|13420.7|13418.6|13428.1|13426|13418.7|13416.6|559
1596141600000|2020-07-30 20:40:00|13420.9|13418.8|13419.8|13417.7|13421|13418.9|13416.4|13414.3|417
1596141900000|2020-07-30 20:45:00|13419.9|13417.8|13418.4|13416.3|13422.9|13421|13417|13414.9|413
1596142200000|2020-07-30 20:50:00|13418.3|13416.2|13419.5|13417.4|13423.7|13421.6|13418.1|13416|378
1596142500000|2020-07-30 20:55:00|13419.7|13417.6|13423.8|13420.8|13424|13421.1|13418.3|13416.1|417
1596142800000|2020-07-30 21:00:00|13424.3|13420.1|13431.1|13424.1|13432.3|13425.3|13423.8|13418.2|83
1596143100000|2020-07-30 21:05:00|13432|13425|13432.4|13425.4|13435.2|13428.2|13427.9|13420.9|148
1596143400000|2020-07-30 21:10:00|13432.5|13425.5|13430.4|13423.4|13435|13428|13425.2|13418.2|267
1596143700000|2020-07-30 21:15:00|13432|13425|13434.8|13427.8|13437.7|13430.7|13430.2|13423.2|219
1596144000000|2020-07-30 21:20:00|13435|13428|13438.2|13431.2|13438.3|13431.3|13428.8|13421.8|167
1596144300000|2020-07-30 21:25:00|13437.6|13430.6|13434.8|13427.8|13438.5|13431.5|13433.4|13426.4|139
1596144600000|2020-07-30 21:30:00|13434.1|13427.1|13434.6|13427.6|13439|13432|13433.2|13426.2|284
1596144900000|2020-07-30 21:35:00|13434.7|13427.7|13436.2|13429.2|13442.7|13435.7|13434.3|13427.3|262
1596145200000|2020-07-30 21:40:00|13440.4|13433.4|13435.6|13428.6|13442.8|13435.8|13430.2|13423.2|328
1596145500000|2020-07-30 21:45:00|13434.7|13427.7|13435.9|13428.9|13438.9|13431.9|13433.1|13426.1|353
1596145800000|2020-07-30 21:50:00|13436|13429|13437.3|13430.3|13438.6|13431.6|13434.6|13427.6|554
1596146100000|2020-07-30 21:55:00|13437.2|13430.2|13431.3|13427.1|13438.8|13431.8|13430|13426.4|284
1596146400000|2020-07-30 22:00:00|13431.2|13426.3|13427.7|13425|13431.2|13426.3|13426.7|13422.8|639
1596146700000|2020-07-30 22:05:00|13427.4|13425.3|13430.8|13428.7|13431.9|13429.8|13425.4|13423.2|346
1596147000000|2020-07-30 22:10:00|13430.9|13428.8|13426.4|13424.3|13431|13428.9|13425.6|13423.5|233
1596147300000|2020-07-30 22:15:00|13426.2|13424.1|13423.7|13421.6|13427.3|13425.2|13423.6|13421.5|175
1596147600000|2020-07-30 22:20:00|13423.8|13421.7|13421|13418.9|13424.6|13422.5|13421|13418.9|165
1596147900000|2020-07-30 22:25:00|13420.9|13418.8|13423.2|13421.1|13424.1|13422|13420.2|13418.1|180
1596148200000|2020-07-30 22:30:00|13423.3|13421.2|13425.1|13423|13426.4|13424.3|13423.3|13421.2|207
1596148500000|2020-07-30 22:35:00|13425.4|13423.3|13422.7|13420.6|13425.4|13423.3|13422.6|13420.5|175
1596148800000|2020-07-30 22:40:00|13422.6|13420.5|13422.2|13420.1|13423.7|13421.6|13421.7|13419.6|131
1596149100000|2020-07-30 22:45:00|13422|13419.9|13421.7|13419.6|13422.6|13420.5|13421.5|13419.4|126
1596149400000|2020-07-30 22:50:00|13421.8|13419.7|13420.7|13418.6|13422.1|13420|13420.7|13418.6|124
1596149700000|2020-07-30 22:55:00|13420.8|13418.7|13420.3|13418.2|13422.2|13420.1|13419.9|13417.8|135
1596150000000|2020-07-30 23:00:00|13419.2|13417.1|13422.1|13420|13423.7|13421.9|13419.1|13417|311
1596150300000|2020-07-30 23:05:00|13422.2|13420.1|13421.8|13419.7|13422.2|13420.1|13420.4|13418.6|227
1596150600000|2020-07-30 23:10:00|13421.5|13419.4|13418.3|13416.2|13422|13420|13417.8|13416|238
1596150900000|2020-07-30 23:15:00|13418.4|13416.3|13414.4|13412.3|13418.4|13416.7|13413.2|13411.1|501
1596151200000|2020-07-30 23:20:00|13414.5|13412.4|13417.9|13415.8|13421.8|13419.7|13414.4|13412.3|495
1596151500000|2020-07-30 23:25:00|13417.8|13415.7|13416.6|13414.5|13418.2|13416.1|13415.8|13413.7|267
1596151800000|2020-07-30 23:30:00|13416.5|13414.4|13419|13416.9|13419.1|13417|13415.9|13413.8|205
1596152100000|2020-07-30 23:35:00|13418.9|13416.8|13418.8|13416.7|13420.4|13418.3|13417.6|13415.5|231
1596152400000|2020-07-30 23:40:00|13418.7|13416.6|13420.6|13418.5|13421|13418.9|13418.3|13416.2|281
1596152700000|2020-07-30 23:45:00|13420.7|13418.6|13419.3|13417.2|13421.1|13419|13418.8|13416.7|266
1596153000000|2020-07-30 23:50:00|13419|13416.9|13413|13410.9|13419.7|13417.6|13412.4|13410.3|274
1596153300000|2020-07-30 23:55:00|13413.1|13411|13415.5|13413.4|13417|13414.9|13412.4|13410.4|370
1596153600000|2020-07-31 00:00:00|13415.8|13413.7|13418.3|13416.2|13418.8|13416.7|13411.2|13409.4|792
1596153900000|2020-07-31 00:05:00|13418.2|13416.1|13418.1|13416|13420.9|13418.8|13416.3|13414.2|540
1596154200000|2020-07-31 00:10:00|13418|13415.9|13416.3|13414.2|13418.9|13416.8|13415.1|13413|499
1596154500000|2020-07-31 00:15:00|13416.1|13414|13417.4|13415.3|13422|13419.9|13415.5|13413.7|557
1596154800000|2020-07-31 00:20:00|13417.6|13415.5|13427.3|13425.2|13428.1|13426|13416.9|13414.8|637
1596155100000|2020-07-31 00:25:00|13427.5|13425.4|13426.8|13424.7|13431.2|13429.1|13423.6|13421.9|602
1596155400000|2020-07-31 00:30:00|13426.9|13424.8|13428.8|13426.7|13432.6|13430.9|13425.5|13423.9|507
1596155700000|2020-07-31 00:35:00|13429|13426.9|13428.3|13426.2|13431.2|13429.1|13425.9|13424.1|441
1596156000000|2020-07-31 00:40:00|13428.2|13426.1|13425.4|13423.3|13430.1|13428|13425.1|13423|477
1596156300000|2020-07-31 00:45:00|13425.6|13423.5|13424.9|13422.8|13428.8|13426.7|13424.3|13422.2|462
1596156600000|2020-07-31 00:50:00|13424.8|13422.7|13430.1|13428|13430.1|13428|13423.8|13421.7|399
1596156900000|2020-07-31 00:55:00|13430.3|13428.2|13432.7|13430.6|13433.6|13431.5|13428.5|13426.4|434
1596157200000|2020-07-31 01:00:00|13432.3|13430.2|13431|13428.9|13433.7|13431.9|13429.9|13427.8|513
1596157500000|2020-07-31 01:05:00|13431.2|13429.1|13429.4|13427.3|13433.4|13431.6|13429.1|13427.2|457
1596157800000|2020-07-31 01:10:00|13429.5|13427.4|13425.8|13423.7|13431|13429|13425.8|13423.7|449
1596158100000|2020-07-31 01:15:00|13425.3|13423.2|13426.8|13424.7|13427.7|13425.9|13423.4|13421.3|460
1596158400000|2020-07-31 01:20:00|13426.5|13424.4|13433.8|13432.5|13434.8|13433|13426.2|13424.4|548
1596158700000|2020-07-31 01:25:00|13434.4|13432.3|13431.4|13429.3|13434.7|13433|13430|13427.9|364
1596159000000|2020-07-31 01:30:00|13431.3|13429.2|13426.8|13424.7|13432.2|13430.3|13424.3|13423|473
1596159300000|2020-07-31 01:35:00|13426.9|13424.8|13421.9|13420.6|13426.9|13424.8|13421.9|13420.3|483
1596159600000|2020-07-31 01:40:00|13422.6|13420.5|13421.3|13419.2|13422.9|13420.9|13416.7|13414.6|544
1596159900000|2020-07-31 01:45:00|13421.2|13419.1|13420.2|13418.9|13421.4|13419.3|13415.5|13413.7|466
1596160200000|2020-07-31 01:50:00|13420.6|13418.5|13418.9|13416.8|13422.5|13420.7|13417.1|13415.4|484
1596160500000|2020-07-31 01:55:00|13418.8|13416.7|13411.4|13410.1|13419|13417.3|13410.8|13409.3|421
1596160800000|2020-07-31 02:00:00|13411.5|13410.2|13413.3|13411.2|13414.4|13412.3|13407.7|13405.8|520
1596161100000|2020-07-31 02:05:00|13413.2|13411.1|13417.4|13415.3|13420.1|13418|13413.2|13411.1|525
1596161400000|2020-07-31 02:10:00|13417.5|13415.4|13421.9|13419.8|13422.2|13420.1|13417.3|13415.2|449
1596161700000|2020-07-31 02:15:00|13421|13419.7|13422.4|13420.3|13422.5|13420.4|13418.7|13416.8|413
1596162000000|2020-07-31 02:20:00|13422.5|13420.4|13423.5|13422.2|13426|13423.9|13421.7|13419.6|455
1596162300000|2020-07-31 02:25:00|13423.2|13421.9|13420.2|13418.1|13424.5|13422.7|13419.4|13417.8|505
1596162600000|2020-07-31 02:30:00|13420.3|13418.2|13420.1|13418|13424.5|13422.7|13418.7|13416.6|544
1596162900000|2020-07-31 02:35:00|13420.2|13418.1|13420.3|13418.2|13421.5|13419.7|13416.2|13414.1|533
1596163200000|2020-07-31 02:40:00|13420.2|13418.1|13415.4|13413.3|13420.3|13418.2|13412.9|13410.8|524
1596163500000|2020-07-31 02:45:00|13415.5|13413.4|13416.4|13414.3|13420.1|13418.2|13415.4|13413.3|343
1596163800000|2020-07-31 02:50:00|13416.5|13414.4|13418.7|13416.6|13419.8|13417.9|13416|13414.1|375
1596164100000|2020-07-31 02:55:00|13418.8|13416.7|13421.1|13419|13421.3|13419.6|13416.1|13414.1|426
1596164400000|2020-07-31 03:00:00|13420.9|13418.8|13431.8|13429.7|13431.8|13429.7|13419.4|13417.7|521
1596164700000|2020-07-31 03:05:00|13431.7|13429.6|13432.3|13430.2|13433.1|13431|13428.6|13426.9|453
1596165000000|2020-07-31 03:10:00|13431.9|13429.8|13435.8|13434.5|13436.4|13434.5|13429.7|13427.8|442
1596165300000|2020-07-31 03:15:00|13435.6|13433.5|13436.4|13434.3|13436.6|13434.8|13434|13431.9|302
1596165600000|2020-07-31 03:20:00|13436.3|13434.2|13431.9|13430.6|13436.3|13434.2|13431.2|13429.4|258
1596165900000|2020-07-31 03:25:00|13432.1|13430.8|13431.4|13430.1|13433.8|13432.5|13430.6|13428.9|314
1596166200000|2020-07-31 03:30:00|13431.3|13430|13431.7|13429.6|13434.2|13432.3|13430.9|13429.2|425
1596166500000|2020-07-31 03:35:00|13430.8|13429.5|13430.1|13428.8|13433.4|13431.9|13429.8|13428.5|328
1596166800000|2020-07-31 03:40:00|13430.2|13428.9|13427.1|13425.8|13431.9|13430.2|13426.5|13424.9|376
1596167100000|2020-07-31 03:45:00|13427|13425.7|13426.6|13424.5|13429.2|13427.4|13425.8|13423.9|285
1596167400000|2020-07-31 03:50:00|13425.6|13424.3|13425.1|13423.8|13427.3|13425.6|13424.9|13423.1|186
1596167700000|2020-07-31 03:55:00|13425|13423.7|13425.8|13423.7|13426.3|13424.6|13424.8|13423|168
1596168000000|2020-07-31 04:00:00|13425.4|13424.1|13426.4|13424.3|13429.1|13427.2|13424.9|13423.3|297
1596168300000|2020-07-31 04:05:00|13426.8|13424.7|13428.5|13426.4|13430.1|13428.2|13426.4|13424.7|477
1596168600000|2020-07-31 04:10:00|13428.6|13426.5|13427.4|13426.1|13429.8|13428.3|13426.7|13425.1|389
1596168900000|2020-07-31 04:15:00|13427.8|13425.7|13428.5|13426.4|13429.1|13427.4|13425.3|13423.9|376
1596169200000|2020-07-31 04:20:00|13427.9|13426.6|13424.1|13422.8|13428.6|13427|13423.4|13422|210
1596169500000|2020-07-31 04:25:00|13424.2|13422.9|13430.1|13428|13430.7|13428.9|13424.1|13422.4|260
1596169800000|2020-07-31 04:30:00|13429.9|13427.8|13427.9|13426.6|13429.9|13427.8|13426.9|13425.1|266
1596170100000|2020-07-31 04:35:00|13427.8|13426.5|13429.5|13428.2|13432.6|13431.1|13427.8|13426.1|431
1596170400000|2020-07-31 04:40:00|13429.4|13428.1|13432.7|13430.6|13432.7|13431|13429.1|13427.3|291
1596170700000|2020-07-31 04:45:00|13432.3|13431|13430.2|13428.1|13433.7|13432.1|13429.4|13427.7|270
1596171000000|2020-07-31 04:50:00|13430.3|13428.2|13423.2|13421.1|13430.3|13428.3|13422.3|13420.6|357
1596171300000|2020-07-31 04:55:00|13423.1|13421|13421.1|13419|13423.8|13422.2|13420.5|13418.7|360
1596171600000|2020-07-31 05:00:00|13420.8|13418.7|13424.1|13422|13424.8|13422.9|13419.9|13418.2|427
1596171900000|2020-07-31 05:05:00|13424|13421.9|13423.9|13421.8|13425.2|13423.5|13423.1|13421.3|313
1596172200000|2020-07-31 05:10:00|13424|13421.9|13420.6|13418.5|13424.4|13422.5|13420.1|13418.5|297
1596172500000|2020-07-31 05:15:00|13420.7|13418.6|13423.4|13422.1|13424.1|13422.2|13419.2|13417.5|434
1596172800000|2020-07-31 05:20:00|13423.9|13421.8|13423.9|13421.8|13424.2|13422.6|13421.7|13419.9|392
1596173100000|2020-07-31 05:25:00|13423.8|13421.7|13423.1|13421|13424.7|13422.8|13422.7|13420.8|224
1596173400000|2020-07-31 05:30:00|13423.2|13421.1|13424.1|13422|13426.4|13424.3|13422.8|13420.8|395
1596173700000|2020-07-31 05:35:00|13424.2|13422.1|13430.1|13428|13430.3|13428.2|13424.2|13422.1|385
1596174000000|2020-07-31 05:40:00|13430.2|13428.1|13429.9|13427.8|13432.5|13430.9|13429.3|13427.5|442
1596174300000|2020-07-31 05:45:00|13430|13427.9|13430|13427.9|13430.8|13429|13427.2|13425.6|467
1596174600000|2020-07-31 05:50:00|13429.9|13427.8|13433|13430.9|13433.1|13431.3|13427.2|13425.6|314
1596174900000|2020-07-31 05:55:00|13432.9|13430.8|13434.1|13432|13435.8|13434.1|13431.6|13429.9|432
1596175200000|2020-07-31 06:00:00|13434|13431.9|13434.5|13432.4|13436.2|13434.1|13431.5|13429.4|491
1596175500000|2020-07-31 06:05:00|13434.6|13432.5|13428.5|13426.4|13434.6|13432.5|13425.4|13423.8|547
1596175800000|2020-07-31 06:10:00|13428.6|13426.5|13428.9|13426.8|13429|13427.3|13424.2|13422.2|536
1596176100000|2020-07-31 06:15:00|13428.8|13426.7|13426.9|13425.6|13429.8|13428.1|13425.3|13423.4|408
1596176400000|2020-07-31 06:20:00|13427.4|13425.3|13423.3|13422|13429.5|13427.8|13422.6|13420.7|527
1596176700000|2020-07-31 06:25:00|13423.8|13421.7|13423.2|13421.9|13425.5|13424|13422.4|13420.7|469
1596177000000|2020-07-31 06:30:00|13423.1|13421|13421.6|13419.5|13424.7|13423.1|13421.2|13419.5|411
1596177300000|2020-07-31 06:35:00|13421.2|13419.9|13417.8|13416.5|13421.2|13419.9|13416|13414.2|609
1596177600000|2020-07-31 06:40:00|13418.1|13416|13421|13418.9|13422.2|13420.6|13417.2|13415.5|337
1596177900000|2020-07-31 06:45:00|13420.9|13418.8|13419.3|13418|13424.1|13422.6|13417.5|13415.8|494
1596178200000|2020-07-31 06:50:00|13419.4|13418.1|13416.2|13414.9|13420.8|13419.5|13416.1|13414.8|466
1596178500000|2020-07-31 06:55:00|13416.3|13415|13421.4|13419.3|13423.7|13422.2|13415.9|13414.6|550
1596178800000|2020-07-31 07:00:00|13421.5|13419.4|13427.1|13425.8|13428.6|13426.8|13417.8|13416.2|808
1596179100000|2020-07-31 07:05:00|13427.5|13425.4|13431.5|13430.2|13432.8|13431.5|13425.1|13423.4|692
1596179400000|2020-07-31 07:10:00|13431.6|13430.3|13427|13424.9|13432.3|13431|13425.1|13423.5|694
1596179700000|2020-07-31 07:15:00|13426.9|13424.8|13425.1|13423.8|13430.1|13428.6|13424.7|13423.4|614
1596180000000|2020-07-31 07:20:00|13425|13423.7|13416.1|13414.8|13426.1|13424.8|13415.8|13414.3|574
1596180300000|2020-07-31 07:25:00|13416|13414.7|13412.4|13411.1|13418.7|13417.4|13412.1|13410.6|626
1596180600000|2020-07-31 07:30:00|13412.8|13410.7|13408.7|13407.4|13412.9|13411|13407.7|13406|656
1596180900000|2020-07-31 07:35:00|13408.6|13407.3|13412.6|13411.3|13416|13414.5|13407.7|13406|580
1596181200000|2020-07-31 07:40:00|13412.4|13411.1|13413.8|13412.5|13415.7|13414.1|13409.6|13407.9|635
1596181500000|2020-07-31 07:45:00|13414|13412.7|13415.6|13414.3|13416.8|13415.2|13409.7|13408.2|535
1596181800000|2020-07-31 07:50:00|13415.5|13414.2|13416.9|13415.6|13418.1|13416.6|13415.1|13413.4|620
1596182100000|2020-07-31 07:55:00|13417|13415.7|13410.8|13409.5|13417.2|13415.8|13409.5|13408.2|516
1596182400000|2020-07-31 08:00:00|13410.6|13409.3|13408.9|13407.6|13411.1|13409.5|13407|13405.5|485
1596182700000|2020-07-31 08:05:00|13408.8|13407.5|13409.8|13408.5|13410.9|13409.3|13405.7|13404.3|517
1596183000000|2020-07-31 08:10:00|13409.9|13408.6|13410.2|13408.9|13411.8|13410.5|13407.3|13405.8|384
1596183300000|2020-07-31 08:15:00|13409.7|13408.4|13415.6|13414.3|13416.3|13414.9|13409.6|13407.8|540
1596183600000|2020-07-31 08:20:00|13415.5|13414.2|13415.7|13414.4|13415.9|13414.6|13414|13412.3|446
1596183900000|2020-07-31 08:25:00|13415.8|13414.5|13419.4|13417.3|13419.5|13417.9|13412.9|13411.6|601
1596184200000|2020-07-31 08:30:00|13419.5|13417.4|13420.8|13418.7|13422.5|13421.2|13418|13416.5|486
1596184500000|2020-07-31 08:35:00|13420.9|13418.8|13415.3|13414|13422.2|13420.4|13413.7|13412.1|512
1596184800000|2020-07-31 08:40:00|13415.2|13413.9|13415.8|13414.5|13416.8|13415.5|13412.5|13411.2|484
1596185100000|2020-07-31 08:45:00|13415.9|13414.6|13421.3|13420|13422.2|13420.7|13415.5|13414.2|501
1596185400000|2020-07-31 08:50:00|13421.4|13420.1|13423.8|13422.5|13424.5|13423.1|13421|13419.7|308
1596185700000|2020-07-31 08:55:00|13423.9|13422.6|13421.1|13419.8|13425.9|13424.6|13420.6|13419|304
1596186000000|2020-07-31 09:00:00|13421.2|13419.9|13425.6|13424.3|13428.3|13427|13421.1|13419.8|536
1596186300000|2020-07-31 09:05:00|13425.4|13424.1|13425|13423.7|13426.9|13425.4|13419.4|13417.9|577
1596186600000|2020-07-31 09:10:00|13424.8|13423.5|13425.2|13423.1|13426.9|13425.6|13423.9|13422.2|512
1596186900000|2020-07-31 09:15:00|13425.1|13423|13429.9|13427.8|13430.3|13429|13424.3|13422.6|328
1596187200000|2020-07-31 09:20:00|13429.8|13427.7|13427.1|13425.8|13430.2|13428.6|13426.4|13425.1|461
1596187500000|2020-07-31 09:25:00|13427.2|13425.9|13429.9|13427.8|13430.1|13428.6|13426.9|13425.3|336
1596187800000|2020-07-31 09:30:00|13429.8|13427.7|13428.3|13427|13431.5|13430.2|13427.3|13426|515
1596188100000|2020-07-31 09:35:00|13428.2|13426.9|13429.5|13428.2|13430.8|13429.5|13426.8|13425.5|435
1596188400000|2020-07-31 09:40:00|13429.6|13428.3|13428.1|13426|13430.8|13429.5|13426.8|13425.5|430
1596188700000|2020-07-31 09:45:00|13427.8|13426.5|13424.1|13422.8|13428|13426.7|13422.9|13421.6|408
1596189000000|2020-07-31 09:50:00|13424|13422.7|13422.9|13421.6|13426.4|13424.8|13422.6|13421.3|486
1596189300000|2020-07-31 09:55:00|13423|13421.7|13422.7|13421.4|13423.4|13422.1|13420|13418.6|401
1596189600000|2020-07-31 10:00:00|13422.8|13421.5|13418.6|13417.3|13424|13422.7|13417.1|13415.8|376
1596189900000|2020-07-31 10:05:00|13418.4|13417.1|13416.8|13415.5|13418.9|13417.6|13415.4|13414.1|347
1596190200000|2020-07-31 10:10:00|13416.7|13415.4|13417.7|13416.4|13419.6|13418.1|13415.4|13414.1|404
1596190500000|2020-07-31 10:15:00|13417.6|13416.3|13420.1|13418.8|13420.4|13419.1|13417.2|13415.8|449
1596190800000|2020-07-31 10:20:00|13419.9|13418.6|13418.4|13417.1|13421.3|13419.6|13418|13416.2|304
1596191100000|2020-07-31 10:25:00|13418.3|13417|13411.1|13409.8|13418.9|13417.5|13410.1|13408.8|319
1596191400000|2020-07-31 10:30:00|13411.2|13409.9|13418.9|13416.8|13418.9|13417|13410.9|13409.2|327
1596191700000|2020-07-31 10:35:00|13418.8|13416.7|13424|13422.7|13425.1|13423.3|13418.4|13416.7|422
1596192000000|2020-07-31 10:40:00|13424.2|13422.9|13426.1|13424|13426.6|13424.8|13421|13419.4|304
1596192300000|2020-07-31 10:45:00|13426.2|13424.1|13422.5|13420.4|13427.3|13426|13422|13420.3|364
1596192600000|2020-07-31 10:50:00|13421.7|13420.1|13421.6|13419.5|13425.1|13423.5|13420.4|13418.8|370
1596192900000|2020-07-31 10:55:00|13421.2|13419.9|13425.9|13424.6|13427.8|13426.2|13420.4|13418.8|361
1596193200000|2020-07-31 11:00:00|13426|13424.7|13427.5|13426.2|13427.9|13426.2|13424.7|13423.2|347
1596193500000|2020-07-31 11:05:00|13427.4|13426.1|13430.5|13429.2|13430.8|13429.2|13427.4|13425.8|263
1596193800000|2020-07-31 11:10:00|13430.4|13429.1|13431|13429.7|13432.4|13430.6|13427.7|13426.4|372
1596194100000|2020-07-31 11:15:00|13430.9|13429.6|13431.2|13429.9|13434.2|13432.9|13430.4|13428.6|361
1596194400000|2020-07-31 11:20:00|13431.1|13429.8|13428.8|13427.5|13433.5|13431.9|13427.5|13425.4|424
1596194700000|2020-07-31 11:25:00|13428.9|13427.6|13431.1|13429.8|13431.6|13430.1|13428.8|13427.1|337
1596195000000|2020-07-31 11:30:00|13430.8|13429.5|13430.2|13428.9|13431.6|13430|13427.4|13425.8|413
1596195300000|2020-07-31 11:35:00|13429.8|13428.5|13429.2|13427.9|13431.2|13429.7|13426.9|13425.6|313
1596195600000|2020-07-31 11:40:00|13429.1|13427.8|13422.3|13421|13429.5|13428.2|13422.3|13420.8|517
1596195900000|2020-07-31 11:45:00|13422.2|13420.9|13426.1|13424|13427.9|13426.1|13419|13417.7|403
1596196200000|2020-07-31 11:50:00|13426.2|13424.1|13422.5|13420.4|13426.2|13424.4|13422|13420.2|348
1596196500000|2020-07-31 11:55:00|13422.4|13420.3|13422.1|13420.8|13422.6|13421.1|13419.2|13417.7|450
1596196800000|2020-07-31 12:00:00|13422.2|13420.9|13422.2|13420.9|13424.3|13423|13419.3|13418|588
1596197100000|2020-07-31 12:05:00|13422.1|13420.8|13424.4|13423.1|13425.1|13423.6|13421.8|13420.4|363
1596197400000|2020-07-31 12:10:00|13424.5|13423.2|13418.6|13417.3|13424.9|13423.3|13417.6|13415.9|502
1596197700000|2020-07-31 12:15:00|13418.7|13417.4|13421.1|13419.8|13422.2|13420.9|13418.5|13417.2|398
1596198000000|2020-07-31 12:20:00|13421.2|13419.9|13422|13420.7|13422.2|13420.9|13417.4|13415.9|380
1596198300000|2020-07-31 12:25:00|13421.9|13420.6|13423.8|13416.8|13430.3|13428.2|13421.9|13415.3|468
1596198600000|2020-07-31 12:30:00|13424.2|13417.2|13429.1|13427|13429.8|13428.1|13420.9|13416|596
1596198900000|2020-07-31 12:35:00|13429.2|13427.1|13434.6|13433.3|13434.6|13433.3|13426.2|13424.3|501
1596199200000|2020-07-31 12:40:00|13434.7|13433.4|13432.4|13430.3|13437|13435.5|13432.2|13430.3|505
1596199500000|2020-07-31 12:45:00|13431.9|13430.6|13429.9|13427.8|13432.9|13431.6|13428.3|13426.9|455
1596199800000|2020-07-31 12:50:00|13429.8|13427.7|13424.2|13422.9|13433|13431.3|13423.2|13421.5|442
1596200100000|2020-07-31 12:55:00|13424.1|13422.8|13417.4|13415.3|13424.1|13422.8|13416.3|13414.5|580
1596200400000|2020-07-31 13:00:00|13416.9|13415.6|13429|13426.9|13431.6|13429.8|13415.2|13413.5|824
1596200700000|2020-07-31 13:05:00|13428.8|13426.7|13416.5|13414.4|13430.5|13428.9|13416.2|13414.4|662
1596201000000|2020-07-31 13:10:00|13417|13414.9|13413.7|13412.4|13417.5|13415.5|13409.2|13407.6|480
1596201300000|2020-07-31 13:15:00|13413.6|13412.3|13415.6|13413.5|13418.9|13417.1|13413.6|13412.2|569
1596201600000|2020-07-31 13:20:00|13415.7|13413.6|13413.2|13411.9|13418.4|13416.7|13413|13411.5|729
1596201900000|2020-07-31 13:25:00|13413.9|13411.8|13415.8|13414.5|13419.3|13417.9|13413.3|13411.4|536
1596202200000|2020-07-31 13:30:00|13415.6|13414.3|13423.9|13421.8|13424.1|13422.4|13415|13413.2|992
1596202500000|2020-07-31 13:35:00|13423.8|13421.7|13432.2|13430.9|13432.5|13431.2|13423.7|13421.6|860
1596202800000|2020-07-31 13:40:00|13432.3|13431|13428.5|13426.4|13434.3|13432.7|13427.8|13425.8|553
1596203100000|2020-07-31 13:45:00|13428.6|13426.5|13427.6|13426.3|13432.1|13430|13421.7|13419.8|713
1596203400000|2020-07-31 13:50:00|13427.9|13425.8|13422.2|13420.1|13430.6|13429.1|13417.2|13415.5|842
1596203700000|2020-07-31 13:55:00|13421.9|13419.8|13418.9|13416.8|13429.5|13427.6|13417.3|13415.2|858
1596204000000|2020-07-31 14:00:00|13419.3|13416.6|13425.2|13423.1|13427.2|13425.1|13418.7|13416.3|969
1596204300000|2020-07-31 14:05:00|13425.3|13423.2|13415.9|13413.8|13425.5|13423.7|13415.2|13413.2|754
1596204600000|2020-07-31 14:10:00|13415.8|13413.7|13424.9|13422.8|13425.6|13423.5|13415.8|13413.7|765
1596204900000|2020-07-31 14:15:00|13424.8|13422.7|13424.8|13422.7|13428.3|13426.6|13423.5|13421.9|797
1596205200000|2020-07-31 14:20:00|13424.9|13422.8|13424|13421.9|13428.5|13426.9|13420.3|13418.7|735
1596205500000|2020-07-31 14:25:00|13423.8|13422.5|13424.1|13422|13432.4|13430.6|13421|13418.9|734
1596205800000|2020-07-31 14:30:00|13424|13421.9|13427.3|13425.2|13428.5|13426.7|13418.4|13416.3|1024
1596206100000|2020-07-31 14:35:00|13427.1|13425|13418.5|13416.4|13429.3|13427.7|13417.6|13415.7|849
1596206400000|2020-07-31 14:40:00|13418.6|13416.5|13414.8|13412.7|13426.2|13424.5|13414.4|13412.3|948
1596206700000|2020-07-31 14:45:00|13414.7|13412.6|13417.1|13415|13424.4|13422.7|13413.5|13411.4|1029
1596207000000|2020-07-31 14:50:00|13417|13414.9|13421|13418.9|13430.3|13428.5|13415.8|13413.7|1137
1596207300000|2020-07-31 14:55:00|13420.7|13419.4|13394.6|13392.5|13426.5|13424.8|13381.5|13379.6|1647
1596207600000|2020-07-31 15:00:00|13394.8|13392.7|13405.8|13403.7|13408.3|13406.2|13394.6|13392.5|1546
1596207900000|2020-07-31 15:05:00|13406.1|13404|13401.6|13400.3|13406.4|13404.3|13398|13395.9|944
1596208200000|2020-07-31 15:10:00|13401.5|13400.2|13393.2|13391.1|13402.5|13400.8|13391.7|13390.4|787
1596208500000|2020-07-31 15:15:00|13393.3|13391.2|13392.5|13391.2|13398.2|13396.8|13391.7|13390.2|742
1596208800000|2020-07-31 15:20:00|13392.4|13391.1|13391|13389.7|13393.5|13392.2|13390.2|13388.9|677
1596209100000|2020-07-31 15:25:00|13391.1|13389.8|13393.8|13392.5|13399|13397.7|13390.4|13389.1|676
1596209400000|2020-07-31 15:30:00|13393.4|13392.1|13387.4|13386.1|13398|13396.7|13386.4|13384.8|755
1596209700000|2020-07-31 15:35:00|13387.5|13386.2|13380.7|13379.4|13389.4|13387.9|13377.1|13375.6|583
1596210000000|2020-07-31 15:40:00|13380.8|13379.5|13374.9|13373.6|13381.4|13380.1|13373.3|13372|613
1596210300000|2020-07-31 15:45:00|13374.8|13373.5|13375.8|13374.5|13376.6|13375.3|13373|13371.7|611
1596210600000|2020-07-31 15:50:00|13375.9|13374.6|13380.2|13378.9|13383.9|13382.6|13374.2|13372.9|682
1596210900000|2020-07-31 15:55:00|13380.1|13378.8|13385.5|13384.2|13388.1|13386.4|13377.2|13375.9|752
1596211200000|2020-07-31 16:00:00|13385.6|13384.3|13400.9|13399.6|13401.9|13400.6|13385.4|13383.8|891
1596211500000|2020-07-31 16:05:00|13400.8|13399.5|13403.5|13402.2|13407.2|13405.4|13396.2|13394.9|787
1596211800000|2020-07-31 16:10:00|13403.4|13402.1|13413.4|13412.1|13414.3|13413|13402.6|13401.3|849
1596212100000|2020-07-31 16:15:00|13412.9|13411.6|13413.3|13412|13417.4|13416.1|13411.4|13410.1|696
1596212400000|2020-07-31 16:20:00|13413.4|13412.1|13409.9|13408.6|13414.2|13412.5|13408.3|13406.5|641
1596212700000|2020-07-31 16:25:00|13410|13408.7|13403.6|13402.3|13412.7|13411.2|13402.5|13400.9|769
1596213000000|2020-07-31 16:30:00|13404.1|13402|13408.8|13407.5|13409.3|13407.8|13403.3|13401.7|741
1596213300000|2020-07-31 16:35:00|13408.9|13407.6|13414.9|13413.6|13414.9|13413.6|13407.9|13406.6|784
1596213600000|2020-07-31 16:40:00|13414.4|13413.1|13407.1|13405.8|13416.6|13415.3|13407|13405.7|505
1596213900000|2020-07-31 16:45:00|13407.3|13406|13405.2|13403.9|13407.6|13406.3|13403.7|13402.4|728
1596214200000|2020-07-31 16:50:00|13405.1|13403.8|13410.9|13409.6|13412.4|13410.9|13403.3|13402|644
1596214500000|2020-07-31 16:55:00|13411|13409.7|13415.6|13414.3|13417.2|13415.7|13410.8|13409.5|748
1596214800000|2020-07-31 17:00:00|13415.4|13414.1|13413.6|13411.5|13417.3|13416|13412.5|13411.2|577
1596215100000|2020-07-31 17:05:00|13413.5|13411.4|13405.2|13403.9|13413.5|13411.8|13404.7|13403.1|476
1596215400000|2020-07-31 17:10:00|13405.3|13404|13409.1|13407.8|13409.9|13408.6|13404.6|13402.9|463
1596215700000|2020-07-31 17:15:00|13408.5|13407.2|13404|13402.7|13408.5|13407.2|13403.1|13401.8|511
1596216000000|2020-07-31 17:20:00|13404.2|13402.9|13394.8|13393.5|13404.2|13402.9|13393.4|13392.1|646
1596216300000|2020-07-31 17:25:00|13394.9|13393.6|13384.8|13383.5|13396.5|13395.2|13383.9|13382.2|651
1596216600000|2020-07-31 17:30:00|13384.7|13383.4|13386.4|13385.1|13386.8|13385.4|13383.3|13382|613
1596216900000|2020-07-31 17:35:00|13386.3|13385|13387.9|13386.6|13388.9|13387.4|13386.3|13384.8|522
1596217200000|2020-07-31 17:40:00|13388|13386.7|13376.8|13375.5|13388.3|13387|13375.6|13374.3|646
1596217500000|2020-07-31 17:45:00|13376.9|13375.6|13381.8|13380.5|13382.6|13381.2|13376.6|13375.3|653
1596217800000|2020-07-31 17:50:00|13381.9|13380.6|13381.7|13380.4|13384.7|13383.2|13379.5|13378.2|575
1596218100000|2020-07-31 17:55:00|13382.1|13380.8|13383.9|13381.8|13384.4|13382.8|13378.3|13377|592
1596218400000|2020-07-31 18:00:00|13383.8|13381.7|13384.5|13383.2|13385.6|13383.8|13382.2|13380.6|582
1596218700000|2020-07-31 18:05:00|13384.8|13383.5|13394|13392.7|13394.9|13393.2|13384.8|13383.1|545
1596219000000|2020-07-31 18:10:00|13394.4|13393.1|13390.5|13389.2|13395.9|13394.6|13386.8|13385.5|624
1596219300000|2020-07-31 18:15:00|13390.4|13389.1|13390.4|13389.1|13392.2|13390.9|13385.8|13384.2|671
1596219600000|2020-07-31 18:20:00|13390.3|13389|13391.3|13390|13391.4|13390.1|13385.1|13383.4|557
1596219900000|2020-07-31 18:25:00|13391.4|13390.1|13391.8|13389.7|13393.3|13392|13389.6|13388.3|428
1596220200000|2020-07-31 18:30:00|13391.3|13390|13389.5|13388.2|13392.7|13391.4|13388.5|13387|457
1596220500000|2020-07-31 18:35:00|13389.3|13388|13394.2|13392.1|13394.5|13393.1|13389.3|13388|503
1596220800000|2020-07-31 18:40:00|13394.3|13392.2|13390.3|13389|13395.8|13394.5|13389.6|13387.8|595
1596221100000|2020-07-31 18:45:00|13390.4|13389.1|13394.8|13393.5|13395.2|13393.6|13389.2|13387.6|572
1596221400000|2020-07-31 18:50:00|13394.7|13393.4|13391.3|13390|13395.8|13394.1|13389.8|13388.2|471
1596221700000|2020-07-31 18:55:00|13391|13389.7|13384.6|13383.3|13391.2|13389.9|13384.4|13383.1|530
1596222000000|2020-07-31 19:00:00|13384.5|13383.2|13381.2|13379.9|13387|13385.5|13380.9|13379.3|749
1596222300000|2020-07-31 19:05:00|13381.3|13380|13383.8|13382.5|13384.4|13382.9|13377.9|13376.6|536
1596222600000|2020-07-31 19:10:00|13383.7|13382.4|13387.5|13386.2|13387.5|13386.2|13382.9|13381.3|449
1596222900000|2020-07-31 19:15:00|13387.6|13386.3|13387.3|13386|13391.1|13389.3|13386.2|13384.9|435
1596223200000|2020-07-31 19:20:00|13387.4|13386.1|13389.5|13388.2|13390.4|13388.8|13386.2|13384.9|398
1596223500000|2020-07-31 19:25:00|13389.4|13388.1|13386.5|13385.2|13391.4|13389.7|13384.6|13383.3|478
1596223800000|2020-07-31 19:30:00|13386.6|13385.3|13390.1|13388.8|13390.4|13389.1|13385.9|13384.2|455
1596224100000|2020-07-31 19:35:00|13390.2|13388.9|13395.7|13394.4|13395.9|13394.5|13388.8|13387.2|510
1596224400000|2020-07-31 19:40:00|13395.6|13394.3|13396.8|13395.5|13398.2|13396.9|13393.9|13392.3|432
1596224700000|2020-07-31 19:45:00|13396.6|13395.3|13396.3|13395|13398.5|13397.2|13393.9|13392.2|475
1596225000000|2020-07-31 19:50:00|13396.7|13395.4|13395.3|13394|13397.2|13395.9|13393.5|13392|479
1596225300000|2020-07-31 19:55:00|13395.4|13394.1|13394.4|13393.1|13396.4|13395.1|13393.5|13392.2|583
1596225600000|2020-07-31 20:00:00|13394.3|13393|13395.7|13393.6|13397.3|13395.2|13391.5|13389.4|549
1596225900000|2020-07-31 20:05:00|13395.5|13393.4|13398.5|13396.4|13398.8|13396.7|13394.8|13392.8|296
1596226200000|2020-07-31 20:10:00|13398.7|13396.6|13399.6|13397.5|13400.6|13398.5|13396.8|13394.7|262
1596226500000|2020-07-31 20:15:00|13399.8|13397.7|13403.5|13401.4|13404.3|13402.2|13398.9|13396.8|281
1596226800000|2020-07-31 20:20:00|13403.7|13401.6|13407.6|13405.5|13408|13406.1|13403.7|13401.6|161
1596227100000|2020-07-31 20:25:00|13407.5|13405.4|13403.9|13401.8|13408|13406|13403.4|13401.3|177
1596227400000|2020-07-31 20:30:00|13403.7|13401.6|13406.2|13404.1|13406.5|13404.4|13402.9|13400.8|174
1596227700000|2020-07-31 20:35:00|13406.4|13404.3|13410.7|13408.6|13411.7|13409.6|13406|13403.9|275
1596228000000|2020-07-31 20:40:00|13410.5|13408.4|13420.2|13418.1|13420.9|13418.8|13409.7|13407.6|391
1596228300000|2020-07-31 20:45:00|13420.3|13418.2|13416|13413.9|13426|13423.9|13415.7|13413|476
1596228600000|2020-07-31 20:50:00|13415.9|13413.8|13417.9|13415.8|13419.6|13416.1|13413.1|13410.6|304
1596228900000|2020-07-31 20:55:00|13417.5|13415.4|13415|13408|13418|13415.7|13407.6|13403.7|514
1596398400000|2020-08-02 20:00:00|13406.9|13393.9|13406.9|13393.9|13406.9|13393.9|13406.5|13393.5|15
1596398700000|2020-08-02 20:05:00|13406.5|13393.5|13406.5|13393.5|13406.9|13393.9|13406.5|13393.5|9
1596399000000|2020-08-02 20:10:00|13406.9|13393.9|13406.9|13393.9|13410.1|13399.1|13406.5|13393.5|9
1596399300000|2020-08-02 20:15:00|13406.5|13393.5|13410.1|13399.1|13410.1|13399.1|13406.5|13393.5|6
1596399600000|2020-08-02 20:20:00|13406.9|13393.9|13410.1|13399.1|13410.1|13399.1|13406.8|13393.8|4
1596399900000|2020-08-02 20:25:00|13410.3|13399.9|13410.9|13399.9|13410.9|13399.9|13410.3|13399.9|2
1596401100000|2020-08-02 20:45:00|13406.8|13393.8|13410.9|13399.9|13410.9|13399.9|13406.8|13393.8|4
1596401400000|2020-08-02 20:50:00|13406.8|13393.8|13406.8|13393.8|13410.9|13399.9|13406.3|13393.3|11
1596401700000|2020-08-02 20:55:00|13406.3|13393.3|13410.3|13398.3|13411|13399.9|13406.3|13393.3|17
1596402000000|2020-08-02 21:00:00|13411.2|13400.3|13411.9|13401|13411.9|13401|13411.2|13400.3|3
1596402300000|2020-08-02 21:05:00|13411.6|13400.7|13411.5|13399|13411.8|13400.7|13407.6|13394.6|62
1596402600000|2020-08-02 21:10:00|13411.2|13399.9|13410.9|13398.9|13411.6|13400.4|13409.1|13396.1|81
1596402900000|2020-08-02 21:15:00|13411.2|13398.7|13411.2|13399.9|13411.7|13400.6|13409.9|13396.9|100
1596403200000|2020-08-02 21:20:00|13411.4|13399.7|13411.1|13399.6|13411.4|13399.9|13407.4|13396.1|115
1596403500000|2020-08-02 21:25:00|13411|13399.8|13406.5|13403.4|13411.2|13403.4|13406.5|13395.8|83
1596403800000|2020-08-02 21:30:00|13408.2|13401.9|13410.2|13400|13411.1|13402.8|13405.7|13398.3|83
1596404100000|2020-08-02 21:35:00|13410.3|13399.4|13410.1|13400.1|13410.8|13402.9|13405.4|13398.8|93
1596404400000|2020-08-02 21:40:00|13410.5|13400|13410|13400|13410.6|13400.1|13407.6|13398.7|71
1596404700000|2020-08-02 21:45:00|13410.2|13399.4|13410.3|13400|13411.3|13400|13408.1|13396|83
1596405000000|2020-08-02 21:50:00|13410.4|13399.7|13410.2|13399.2|13411|13403|13406.1|13398.9|99
1596405300000|2020-08-02 21:55:00|13409.6|13399.4|13410.3|13399.5|13410.9|13403.1|13406.1|13398.9|99
1596405600000|2020-08-02 22:00:00|13410.5|13399.6|13405.4|13402.3|13411.3|13406.5|13404.5|13399.2|358
1596405900000|2020-08-02 22:05:00|13405.3|13402.2|13405.2|13401.3|13406.7|13403.6|13402.8|13399.7|291
1596406200000|2020-08-02 22:10:00|13405.4|13401|13402.9|13400.1|13405.4|13401.5|13401.8|13399.3|451
1596406500000|2020-08-02 22:15:00|13403.2|13399.8|13404.1|13399.9|13404.8|13401.3|13401.5|13397.6|514
1596406800000|2020-08-02 22:20:00|13404.2|13400.1|13402.3|13398.5|13404.6|13401.1|13401.2|13397.1|626
1596407100000|2020-08-02 22:25:00|13402.2|13398.4|13401.6|13397.8|13403.5|13399.1|13400.6|13397.2|419
1596407400000|2020-08-02 22:30:00|13402.1|13397.9|13402.1|13399.9|13403.7|13400.3|13401.8|13397.7|572
1596407700000|2020-08-02 22:35:00|13402|13399.5|13399|13396.9|13404|13401.9|13398.5|13396.4|457
1596408000000|2020-08-02 22:40:00|13399.1|13397|13398.9|13396.8|13399.5|13397.3|13396.5|13394.4|226
1596408300000|2020-08-02 22:45:00|13399|13396.9|13396.3|13394.2|13404.1|13402|13395.9|13393.8|337
1596408600000|2020-08-02 22:50:00|13396.1|13394|13395.7|13393.6|13397|13394.8|13394.6|13392.5|257
1596408900000|2020-08-02 22:55:00|13395.8|13393.7|13399.6|13397.5|13399.9|13397.8|13393.4|13391.3|373
1596409200000|2020-08-02 23:00:00|13399.9|13397.8|13394.6|13392.5|13400.2|13398.1|13391.4|13389.3|458
1596409500000|2020-08-02 23:05:00|13394.5|13392.4|13398.1|13396|13398.8|13396.7|13394.5|13392.4|468
1596409800000|2020-08-02 23:10:00|13398.2|13396.1|13401.1|13399|13402|13399.9|13397.9|13395.8|306
1596410100000|2020-08-02 23:15:00|13401|13398.9|13401.1|13399|13404.6|13402.5|13399.9|13397.8|389
1596410400000|2020-08-02 23:20:00|13401.2|13399.1|13402.8|13400.7|13404.6|13402.5|13399.3|13397.2|452
1596410700000|2020-08-02 23:25:00|13402.7|13400.6|13402.6|13400.5|13405.2|13403.1|13399.9|13397.8|613
1596411000000|2020-08-02 23:30:00|13402.8|13400.7|13399.3|13397.2|13405.7|13404.3|13399.1|13397|437
1596411300000|2020-08-02 23:35:00|13399.4|13397.3|13402.7|13400.6|13404|13401.9|13397.9|13395.8|417
1596411600000|2020-08-02 23:40:00|13402.8|13400.7|13405.2|13403.1|13407.6|13405.7|13402.4|13400.3|520
1596411900000|2020-08-02 23:45:00|13405.3|13403.2|13404.1|13402|13407.9|13405.8|13402.9|13400.8|496
1596412200000|2020-08-02 23:50:00|13404|13401.9|13401.1|13399|13404.2|13402.1|13400|13397.9|397
1596412500000|2020-08-02 23:55:00|13401.2|13399.1|13402.2|13400.1|13403.4|13401.3|13398.6|13396.7|526
1596412800000|2020-08-03 00:00:00|13402|13399.9|13405.9|13403.8|13406.7|13404.6|13398|13395.9|565
1596413100000|2020-08-03 00:05:00|13405.7|13403.6|13409.3|13407.2|13410.7|13408.6|13404.7|13402.6|590
1596413400000|2020-08-03 00:10:00|13409.2|13407.1|13413.2|13411.9|13415.7|13413.6|13407.6|13405.9|666
1596413700000|2020-08-03 00:15:00|13413.1|13411.8|13412.6|13410.5|13417|13415|13410.6|13408.6|549
1596414000000|2020-08-03 00:20:00|13412.5|13410.4|13421.1|13419.8|13422|13420.4|13411.6|13409.5|646
1596414300000|2020-08-03 00:25:00|13421.2|13419.1|13416.2|13414.1|13421.9|13419.8|13416.1|13414|581
1596414600000|2020-08-03 00:30:00|13416.5|13414.4|13417.4|13415.3|13417.7|13415.6|13411.9|13409.8|505
1596414900000|2020-08-03 00:35:00|13417.3|13415.2|13415.9|13413.8|13421|13419.2|13415.7|13413.6|551
1596415200000|2020-08-03 00:40:00|13416|13413.9|13416.6|13414.5|13417.4|13415.5|13413.3|13411.2|496
1596415500000|2020-08-03 00:45:00|13416.7|13414.6|13415.6|13413.5|13416.7|13414.9|13412.3|13410.2|416
1596415800000|2020-08-03 00:50:00|13415.5|13413.4|13410.9|13408.8|13416|13414.6|13409.7|13407.6|459
1596416100000|2020-08-03 00:55:00|13411|13408.9|13414.3|13413|13415|13413.7|13408.3|13406.6|419
1596416400000|2020-08-03 01:00:00|13414.1|13412.8|13413.9|13411.8|13416.7|13415.4|13409.6|13408.3|626
1596416700000|2020-08-03 01:05:00|13414|13411.9|13407.9|13405.8|13415|13413.1|13407.6|13405.6|513
1596417000000|2020-08-03 01:10:00|13407.5|13406.2|13399.7|13397.6|13408.6|13406.9|13397.4|13395.3|492
1596417300000|2020-08-03 01:15:00|13399.4|13398.1|13400.5|13398.4|13402.6|13400.5|13398.6|13396.5|481
1596417600000|2020-08-03 01:20:00|13400.6|13398.5|13401.1|13399.8|13404.5|13402.4|13400|13397.9|388
1596417900000|2020-08-03 01:25:00|13401.2|13399.9|13401.3|13400|13402.1|13400|13396.9|13395|441
1596418200000|2020-08-03 01:30:00|13401.6|13399.5|13406.1|13404.8|13406.9|13405.6|13398.8|13397.1|550
1596418500000|2020-08-03 01:35:00|13406.6|13404.5|13401.1|13399.8|13406.8|13404.9|13400|13398.2|422
1596418800000|2020-08-03 01:40:00|13401|13399.7|13400.3|13398.2|13401.6|13400.3|13398|13396.2|424
1596419100000|2020-08-03 01:45:00|13399.2|13397.1|13405.7|13404.4|13406.3|13404.4|13397.3|13395.5|456
1596419400000|2020-08-03 01:50:00|13405.8|13404.5|13399.9|13397.8|13407.2|13405.4|13399.2|13397.1|486
1596419700000|2020-08-03 01:55:00|13400|13397.9|13397.8|13396.5|13401.3|13399.2|13397.4|13395.8|511
1596420000000|2020-08-03 02:00:00|13397.9|13396.6|13399.7|13397.6|13400.3|13398.2|13397.4|13395.7|461
1596420300000|2020-08-03 02:05:00|13399.6|13397.5|13401.8|13399.7|13402|13400|13398.7|13396.6|381
1596420600000|2020-08-03 02:10:00|13402|13399.9|13401.5|13399.4|13403.8|13401.7|13401|13398.9|326
1596420900000|2020-08-03 02:15:00|13401.6|13399.5|13402.3|13400.2|13404.7|13402.6|13401.4|13399.3|308
1596421200000|2020-08-03 02:20:00|13402.4|13400.3|13403.4|13401.3|13404|13401.9|13400.7|13399.2|257
1596421500000|2020-08-03 02:25:00|13403.6|13401.5|13404.2|13402.1|13406.1|13404|13402.8|13400.9|339
1596421800000|2020-08-03 02:30:00|13404.3|13402.2|13401.7|13400.4|13404.7|13402.6|13401.3|13400|402
1596422100000|2020-08-03 02:35:00|13401.8|13400.5|13400.8|13398.7|13402.9|13400.8|13399|13397.4|307
1596422400000|2020-08-03 02:40:00|13400.7|13398.6|13402.9|13401.6|13403.4|13401.7|13399.7|13397.8|219
1596422700000|2020-08-03 02:45:00|13402.5|13401.2|13400.6|13399.3|13404.4|13402.5|13400.4|13399|295
1596423000000|2020-08-03 02:50:00|13400.7|13399.4|13404|13401.9|13404.1|13402.4|13400.6|13399.1|252
1596423300000|2020-08-03 02:55:00|13403.9|13401.8|13404.7|13402.6|13405.1|13403.4|13403.1|13401|186
1596423600000|2020-08-03 03:00:00|13404.3|13402.2|13402.9|13401.6|13404.3|13402.4|13402|13400.4|294
1596423900000|2020-08-03 03:05:00|13402.8|13401.5|13403.7|13402.4|13405.6|13404|13402.6|13400.9|302
1596424200000|2020-08-03 03:10:00|13403.6|13402.3|13404.9|13403.6|13405.4|13404.1|13402.2|13400.7|319
1596424500000|2020-08-03 03:15:00|13405.3|13404|13407.4|13406.1|13408.4|13407.1|13404.9|13403|271
1596424800000|2020-08-03 03:20:00|13407.5|13406.2|13409.1|13407.8|13409.6|13407.9|13406.3|13404.6|320
1596425100000|2020-08-03 03:25:00|13409|13407.7|13409.1|13407.8|13409.6|13408.2|13408|13406.7|194
1596425400000|2020-08-03 03:30:00|13409|13407.7|13408|13406.7|13409.3|13408|13406.8|13405.5|184
1596425700000|2020-08-03 03:35:00|13408.1|13406.8|13408.9|13407.6|13409.7|13408.1|13406.4|13405.1|154
1596426000000|2020-08-03 03:40:00|13408.8|13407.5|13408|13406.7|13411.1|13409.4|13407.3|13405.8|205
1596426300000|2020-08-03 03:45:00|13408.1|13406.8|13409.5|13407.4|13410.7|13409.1|13408|13406.6|209
1596426600000|2020-08-03 03:50:00|13409.6|13407.5|13409.3|13408|13412.2|13410.6|13408.4|13407.1|251
1596426900000|2020-08-03 03:55:00|13409.2|13407.9|13408.6|13407.3|13411.3|13409.6|13408.5|13406.8|143
1596427200000|2020-08-03 04:00:00|13408.7|13407.4|13407.1|13405.8|13409|13407.5|13405|13403.2|240
1596427500000|2020-08-03 04:05:00|13407.6|13405.5|13410.6|13409.3|13411.3|13409.6|13406.8|13405.1|221
1596427800000|2020-08-03 04:10:00|13410.7|13409.4|13409.4|13407.3|13410.7|13409.4|13408.9|13407.3|153
1596428100000|2020-08-03 04:15:00|13409.5|13407.4|13410|13408.7|13410.5|13408.9|13407.9|13406.4|215
1596428400000|2020-08-03 04:20:00|13410.1|13408.8|13409.9|13408.6|13411.3|13409.6|13409.2|13407.4|145
1596428700000|2020-08-03 04:25:00|13410|13408.7|13408.2|13406.9|13410.3|13408.7|13407.4|13406.1|166
1596429000000|2020-08-03 04:30:00|13408.3|13407|13411|13409.7|13413.4|13411.7|13407.4|13406.1|274
1596429300000|2020-08-03 04:35:00|13410.9|13409.6|13405.2|13403.1|13412.2|13410.5|13403.5|13401.9|328
1596429600000|2020-08-03 04:40:00|13405.1|13403|13403.7|13402.4|13406.5|13405|13403.4|13401.7|310
1596429900000|2020-08-03 04:45:00|13403.9|13402.6|13404.2|13402.1|13405.4|13403.7|13403.5|13402|150
1596430200000|2020-08-03 04:50:00|13404.1|13402|13406|13403.9|13406|13404.3|13403.5|13401.8|180
1596430500000|2020-08-03 04:55:00|13405.9|13403.8|13405.8|13403.7|13406.8|13405.2|13405.3|13403.7|173
1596430800000|2020-08-03 05:00:00|13405.9|13403.8|13404.5|13403.2|13406|13404.4|13403.2|13401.7|192
1596431100000|2020-08-03 05:05:00|13404.6|13403.3|13405.9|13403.8|13406.2|13404.3|13403.3|13401.6|183
1596431400000|2020-08-03 05:10:00|13406|13403.9|13403.3|13401.2|13406.1|13404.4|13402.2|13400.7|155
1596431700000|2020-08-03 05:15:00|13403.2|13401.1|13403.8|13402.5|13406.5|13404.9|13402.8|13401|239
1596432000000|2020-08-03 05:20:00|13404.6|13403.3|13406.2|13404.1|13406.8|13405|13403.8|13402.4|263
1596432300000|2020-08-03 05:25:00|13406.3|13404.2|13405.6|13403.5|13406.3|13404.4|13403.8|13402.4|163
1596432600000|2020-08-03 05:30:00|13406|13403.9|13404.4|13403.1|13407|13405.4|13404.4|13402.6|213
1596432900000|2020-08-03 05:35:00|13405|13402.9|13403|13400.9|13405.6|13404|13401.7|13400|219
1596433200000|2020-08-03 05:40:00|13402.9|13400.8|13405.2|13403.1|13405.2|13403.7|13402.9|13400.8|193
1596433500000|2020-08-03 05:45:00|13404.8|13403.5|13402.9|13400.8|13405.3|13403.7|13401.1|13399.4|239
1596433800000|2020-08-03 05:50:00|13402.8|13400.7|13402.2|13400.1|13405.4|13403.7|13401.7|13399.7|257
1596434100000|2020-08-03 05:55:00|13402.1|13400|13404.4|13402.3|13405|13403.3|13400.8|13399|252
1596434400000|2020-08-03 06:00:00|13404.3|13402.2|13403.6|13402.3|13406.6|13404.6|13401.9|13400|330
1596434700000|2020-08-03 06:05:00|13403.5|13402.2|13409|13407.7|13410|13408.3|13402.1|13400.3|273
1596435000000|2020-08-03 06:10:00|13409.4|13407.3|13414.4|13412.3|13416.4|13415.1|13409.4|13407.3|424
1596435300000|2020-08-03 06:15:00|13414.5|13412.4|13416.5|13415.2|13419.4|13417.7|13413.7|13412|293
1596435600000|2020-08-03 06:20:00|13416.4|13415.1|13419|13417.7|13421.4|13419.7|13416.2|13414.7|379
1596435900000|2020-08-03 06:25:00|13418.9|13417.6|13417.6|13415.5|13418.9|13417.6|13415.3|13414|228
1596436200000|2020-08-03 06:30:00|13417.2|13415.9|13420.8|13419.5|13421.4|13420.1|13416.2|13414.9|288
1596436500000|2020-08-03 06:35:00|13420.9|13419.6|13421.9|13420.6|13422.1|13420.8|13418.7|13417|283
1596436800000|2020-08-03 06:40:00|13421.8|13420.5|13425.2|13423.9|13427.2|13425.9|13419.1|13417.8|336
1596437100000|2020-08-03 06:45:00|13425.6|13423.5|13425.4|13424.1|13427.4|13426.1|13424.4|13423.1|255
1596437400000|2020-08-03 06:50:00|13425.5|13424.2|13429.6|13428.3|13433|13431.4|13425.5|13424.2|362
1596437700000|2020-08-03 06:55:00|13429.5|13428.2|13425.4|13424.1|13430.5|13429.2|13424.2|13422.9|245
1596438000000|2020-08-03 07:00:00|13425.1|13423.8|13419.9|13418.6|13426.5|13425.2|13419.2|13417.7|612
1596438300000|2020-08-03 07:05:00|13419.8|13418.5|13424.8|13423.5|13424.8|13423.5|13418|13416.6|468
1596438600000|2020-08-03 07:10:00|13424.7|13423.4|13417.8|13416.5|13426|13424.6|13417|13415.4|513
1596438900000|2020-08-03 07:15:00|13417.5|13416.2|13422.9|13421.6|13427.7|13426.4|13417.5|13416.2|460
1596439200000|2020-08-03 07:20:00|13422.8|13421.5|13418|13416.7|13424.1|13422.5|13416.9|13415.2|466
1596439500000|2020-08-03 07:25:00|13418.3|13417|13424.1|13422.8|13424.4|13423.1|13417.5|13416.2|364
1596439800000|2020-08-03 07:30:00|13423.9|13422.6|13419.8|13418.5|13425.7|13424.4|13418.7|13417.4|352
1596440100000|2020-08-03 07:35:00|13419.7|13418.4|13422.5|13421.2|13423.8|13422.5|13417.7|13416.3|450
1596440400000|2020-08-03 07:40:00|13422.4|13421.1|13423.4|13422.1|13424.4|13423.1|13419.4|13418.1|463
1596440700000|2020-08-03 07:45:00|13423.3|13422|13425.2|13423.9|13429.2|13427.6|13422.5|13420.8|585
1596441000000|2020-08-03 07:50:00|13425.3|13424|13421.8|13420.5|13426.1|13424.8|13419.7|13417.9|500
1596441300000|2020-08-03 07:55:00|13421.9|13420.6|13420.6|13419.3|13422.1|13420.8|13419.6|13418.1|415
1596441600000|2020-08-03 08:00:00|13420.1|13418.8|13417|13415.7|13422|13420.7|13415.2|13413.9|569
1596441900000|2020-08-03 08:05:00|13416.9|13415.6|13417.4|13416.1|13419.3|13417.6|13415.6|13414.3|432
1596442200000|2020-08-03 08:10:00|13417.3|13416|13422.9|13420.8|13423.5|13422.2|13415.7|13414.4|453
1596442500000|2020-08-03 08:15:00|13423|13420.9|13420.8|13419.5|13424.7|13423.2|13419.2|13417.9|422
1596442800000|2020-08-03 08:20:00|13421|13419.7|13417.6|13416.3|13421.3|13420|13416.8|13415.5|354
1596443100000|2020-08-03 08:25:00|13417.7|13416.4|13421.7|13420.4|13422.5|13420.9|13417.7|13416.4|277
1596443400000|2020-08-03 08:30:00|13421.8|13420.5|13419|13417.7|13423.7|13422.4|13418.1|13416.5|372
1596443700000|2020-08-03 08:35:00|13419.1|13417.8|13417.3|13416|13420.1|13418.8|13417.2|13415.9|353
1596444000000|2020-08-03 08:40:00|13417.7|13416.4|13417.1|13415.8|13418.6|13417.2|13416.1|13414.4|415
1596444300000|2020-08-03 08:45:00|13417.2|13415.9|13416|13414.7|13418.4|13417|13414.8|13413.5|336
1596444600000|2020-08-03 08:50:00|13415.9|13414.6|13417.1|13415|13417.3|13416|13413.9|13412.6|252
1596444900000|2020-08-03 08:55:00|13416.7|13415.4|13416.5|13415.2|13418.4|13417.1|13415.6|13414.3|352
1596445200000|2020-08-03 09:00:00|13416.7|13415.4|13417.9|13416.6|13419.6|13417.9|13416|13414.7|354
1596445500000|2020-08-03 09:05:00|13418|13416.7|13421.5|13420.2|13422.2|13420.9|13417.7|13416|316
1596445800000|2020-08-03 09:10:00|13421.6|13420.3|13425.2|13423.9|13426.5|13425|13421.1|13419.6|362
1596446100000|2020-08-03 09:15:00|13425|13423.7|13425.5|13424.2|13426.5|13424.8|13422.4|13421.1|388
1596446400000|2020-08-03 09:20:00|13425.6|13424.3|13421.5|13420.2|13427.3|13426|13421|13419.7|276
1596446700000|2020-08-03 09:25:00|13421.1|13419.8|13421.7|13420.4|13423.8|13422.5|13418.2|13416.9|319
1596447000000|2020-08-03 09:30:00|13421.8|13420.5|13426.8|13425.5|13428.4|13427.1|13421.7|13420.3|471
1596447300000|2020-08-03 09:35:00|13427|13425.7|13425.3|13424|13427.3|13426|13423.6|13422.3|350
1596447600000|2020-08-03 09:40:00|13425.4|13424.1|13424|13422.7|13428.8|13427.5|13424|13422.7|349
1596447900000|2020-08-03 09:45:00|13424.1|13422.8|13428.2|13426.9|13429.4|13427.7|13423.8|13422.5|327
1596448200000|2020-08-03 09:50:00|13428.4|13426.3|13432.5|13431.2|13433.7|13432.4|13426.9|13425.6|291
1596448500000|2020-08-03 09:55:00|13432.6|13431.3|13432.8|13431.5|13434.2|13432.6|13429.7|13428.2|359
1596448800000|2020-08-03 10:00:00|13432.9|13431.6|13434|13432.7|13435|13433.7|13430.8|13429.4|347
1596449100000|2020-08-03 10:05:00|13434.5|13433.2|13434.5|13433.2|13434.9|13433.6|13431.8|13430.2|341
1596449400000|2020-08-03 10:10:00|13434.4|13433.1|13433.7|13432.4|13435.2|13433.5|13430.9|13429.6|291
1596449700000|2020-08-03 10:15:00|13433.4|13432.1|13432.9|13431.6|13434.4|13433.1|13432.4|13431|270
1596450000000|2020-08-03 10:20:00|13432.8|13431.5|13437.6|13436.3|13438.7|13436.9|13432.7|13431.2|581
1596450300000|2020-08-03 10:25:00|13437.8|13436.5|13438.7|13437.4|13442.2|13440.9|13437.2|13435.9|448
1596450600000|2020-08-03 10:30:00|13438.8|13437.5|13440.3|13439|13440.7|13439.4|13434.1|13432.6|445
1596450900000|2020-08-03 10:35:00|13439.9|13438.6|13437.2|13435.9|13440.6|13438.8|13436|13434.7|351
1596451200000|2020-08-03 10:40:00|13437.3|13436|13436.2|13434.9|13439.2|13437.8|13436.2|13434.8|265
1596451500000|2020-08-03 10:45:00|13435.4|13434.1|13436.1|13434.8|13437.6|13436.3|13432.7|13431.4|363
1596451800000|2020-08-03 10:50:00|13436|13434.7|13432.2|13430.9|13436.4|13435.1|13431.5|13430.2|339
1596452100000|2020-08-03 10:55:00|13432.1|13430.8|13435.3|13434|13436.6|13435.2|13431.8|13430.5|348
1596452400000|2020-08-03 11:00:00|13435.2|13433.9|13435.2|13433.9|13436.6|13435.3|13434.9|13433.3|416
1596452700000|2020-08-03 11:05:00|13435.1|13433.8|13436.9|13435.6|13437.7|13436.4|13435|13433.7|276
1596453000000|2020-08-03 11:10:00|13437|13435.7|13434.1|13432.8|13438.1|13436.8|13433.9|13432.6|245
1596453300000|2020-08-03 11:15:00|13434|13432.7|13436.7|13435.4|13436.7|13435.4|13431.7|13430.4|241
1596453600000|2020-08-03 11:20:00|13436.6|13435.3|13435.2|13433.9|13437.3|13436|13431.2|13429.9|265
1596453900000|2020-08-03 11:25:00|13435.1|13433.8|13432.4|13431.1|13436.1|13434.8|13430.5|13429.2|299
1596454200000|2020-08-03 11:30:00|13432.5|13431.2|13433.8|13432.5|13436.2|13434.9|13431.3|13430|252
1596454500000|2020-08-03 11:35:00|13433.9|13432.6|13432|13430.7|13434|13432.7|13429.8|13428.5|273
1596454800000|2020-08-03 11:40:00|13432.1|13430.8|13430.5|13429.2|13432.4|13431.1|13429.9|13428.4|211
1596455100000|2020-08-03 11:45:00|13430.4|13429.1|13430.9|13429.6|13431.5|13430.2|13429.2|13427.9|216
1596455400000|2020-08-03 11:50:00|13430.8|13429.5|13426.5|13425.2|13430.8|13429.5|13425.1|13423.8|270
1596455700000|2020-08-03 11:55:00|13426.6|13425.3|13426.4|13424.3|13427.4|13425.9|13425.1|13423.8|268
1596456000000|2020-08-03 12:00:00|13425.6|13424.7|13429|13426.9|13429.8|13427.9|13424|13422.3|476
1596456300000|2020-08-03 12:05:00|13429.1|13427|13434.9|13433.6|13435.6|13433.9|13428.8|13426.8|356
1596456600000|2020-08-03 12:10:00|13434.6|13433.3|13436.9|13435.6|13438.7|13437.4|13434.5|13432.7|344
1596456900000|2020-08-03 12:15:00|13436.8|13435.5|13438.9|13437.6|13442.1|13440.8|13436.8|13435.5|465
1596457200000|2020-08-03 12:20:00|13438.3|13437|13440|13438.7|13441.9|13440.3|13434.5|13432.7|440
1596457500000|2020-08-03 12:25:00|13440.3|13438.2|13440.8|13439.5|13444.7|13443.4|13438.6|13437.3|403
1596457800000|2020-08-03 12:30:00|13440.4|13439.1|13444.2|13442.1|13444.2|13442.4|13439.2|13437.9|388
1596458100000|2020-08-03 12:35:00|13443.9|13442.6|13445|13443.7|13449.2|13447.9|13443.5|13441.8|375
1596458400000|2020-08-03 12:40:00|13444.9|13443.6|13443.8|13442.5|13450.2|13448.9|13441.3|13439.6|436
1596458700000|2020-08-03 12:45:00|13443.9|13442.6|13445.4|13444.1|13445.7|13444.2|13442|13440.2|421
1596459000000|2020-08-03 12:50:00|13445.5|13444.2|13437.4|13436.1|13446.9|13445|13436.6|13435.1|539
1596459300000|2020-08-03 12:55:00|13437.3|13436|13433.6|13431.5|13439.2|13437.4|13430.8|13429.2|569
1596459600000|2020-08-03 13:00:00|13433.3|13432|13426.6|13424.5|13436.3|13434.6|13426.3|13424.5|533
1596459900000|2020-08-03 13:05:00|13426.2|13424.9|13438.2|13436.1|13439.4|13438|13425.7|13423.9|605
1596460200000|2020-08-03 13:10:00|13438.4|13436.3|13437.7|13435.6|13440.2|13438.6|13436.8|13435.1|418
1596460500000|2020-08-03 13:15:00|13437.8|13435.7|13429|13427.7|13439.4|13437.8|13428.5|13426.7|487
1596460800000|2020-08-03 13:20:00|13428.9|13427.6|13431.7|13430.4|13433.1|13431.3|13428|13426.4|441
1596461100000|2020-08-03 13:25:00|13431.8|13430.5|13424.5|13422.4|13432.9|13431.2|13420.6|13418.6|571
1596461400000|2020-08-03 13:30:00|13424.1|13422.8|13442.9|13440.8|13443|13441.4|13424.1|13422.4|829
1596461700000|2020-08-03 13:35:00|13443|13440.9|13448.5|13447.2|13450.2|13448.8|13440.1|13438.8|756
1596462000000|2020-08-03 13:40:00|13448.4|13447.1|13448.7|13446.6|13451.6|13450|13447.3|13445.3|557
1596462300000|2020-08-03 13:45:00|13448.8|13446.7|13448.4|13447.1|13452|13450.7|13445.7|13444.1|500
1596462600000|2020-08-03 13:50:00|13448.8|13447.5|13450.1|13448|13452.2|13450.5|13446.7|13444.8|612
1596462900000|2020-08-03 13:55:00|13449.9|13447.8|13443.7|13441|13451|13449.1|13443.3|13440.4|655
1596463200000|2020-08-03 14:00:00|13443.5|13441.4|13426.7|13424.6|13444.3|13442.2|13420.1|13418|881
1596463500000|2020-08-03 14:05:00|13426.8|13424.7|13419|13417.7|13426.9|13425.2|13418.7|13417.1|824
1596463800000|2020-08-03 14:10:00|13419.1|13417.8|13420.3|13419|13423.9|13422.3|13417.7|13416.3|728
1596464100000|2020-08-03 14:15:00|13420.2|13418.9|13428.2|13426.9|13428.7|13427.1|13419.2|13417.6|806
1596464400000|2020-08-03 14:20:00|13428.1|13426.8|13430.3|13428.2|13436.6|13435.1|13427.3|13425.8|712
1596464700000|2020-08-03 14:25:00|13429.9|13428.6|13426.4|13425.1|13430.3|13428.7|13422.2|13420.6|509
1596465000000|2020-08-03 14:30:00|13426.3|13425|13418.2|13416.1|13426.7|13425.1|13417.7|13415.9|626
1596465300000|2020-08-03 14:35:00|13418.6|13416.9|13421.1|13419.8|13425.2|13423.4|13418.2|13416.5|677
1596465600000|2020-08-03 14:40:00|13421.2|13419.9|13419.8|13417.7|13422.8|13421.5|13418.8|13417.2|689
1596465900000|2020-08-03 14:45:00|13419.7|13417.6|13423|13421.7|13423.2|13421.7|13417.2|13415.5|638
1596466200000|2020-08-03 14:50:00|13422.9|13421.6|13424.2|13422.1|13424.2|13422.6|13416.4|13414.7|712
1596466500000|2020-08-03 14:55:00|13424|13422.7|13425.2|13423.9|13429.2|13427.7|13420.1|13418.5|770
1596466800000|2020-08-03 15:00:00|13425.1|13423.8|13411.8|13410.5|13425.6|13424.1|13410.7|13409.4|590
1596467100000|2020-08-03 15:05:00|13411.9|13410.6|13410.2|13408.9|13412.5|13411.2|13407.1|13405.2|516
1596467400000|2020-08-03 15:10:00|13410.1|13408.8|13416.6|13415.3|13417.7|13416.1|13408.7|13407.4|607
1596467700000|2020-08-03 15:15:00|13416.4|13415.1|13409.5|13408.2|13416.4|13415.1|13408.8|13407.5|584
1596468000000|2020-08-03 15:20:00|13409.6|13408.3|13404.9|13403.6|13414.2|13412.4|13404|13402.7|616
1596468300000|2020-08-03 15:25:00|13405|13403.7|13405.3|13403.2|13407|13405.3|13399.5|13398.1|699
1596468600000|2020-08-03 15:30:00|13404.5|13403.8|13407.1|13405|13408.7|13407|13404.4|13402.6|527
1596468900000|2020-08-03 15:35:00|13406.6|13405.3|13412.7|13410.6|13413.6|13412.3|13406.1|13404.8|559
1596469200000|2020-08-03 15:40:00|13412.6|13410.5|13414.9|13413.6|13415.3|13413.7|13411.5|13409.8|447
1596469500000|2020-08-03 15:45:00|13415.3|13413.2|13416.6|13415.3|13417|13415.7|13412.8|13411.1|428
1596469800000|2020-08-03 15:50:00|13416.7|13415.4|13412.9|13411.6|13417.8|13416.3|13411.9|13410.3|380
1596470100000|2020-08-03 15:55:00|13412.8|13411.5|13408.2|13406.9|13414.8|13413.1|13407.1|13405.8|408
1596470400000|2020-08-03 16:00:00|13408.6|13406.5|13410.9|13409.6|13411.2|13409.7|13404.8|13403.5|459
1596470700000|2020-08-03 16:05:00|13411|13409.7|13407.4|13406.1|13411.2|13409.7|13406.8|13405.4|295
1596471000000|2020-08-03 16:10:00|13407.1|13405.8|13407.3|13406|13407.9|13406.6|13406|13404.5|295
1596471300000|2020-08-03 16:15:00|13407.2|13405.9|13406.3|13404.2|13408|13406.7|13404.1|13402.8|329
1596471600000|2020-08-03 16:20:00|13406.2|13404.1|13398.2|13396.9|13406.4|13404.5|13396.5|13394.8|377
1596471900000|2020-08-03 16:25:00|13398.1|13396.8|13405.4|13404.1|13405.9|13404.2|13398.1|13396.8|283
1596472200000|2020-08-03 16:30:00|13405.5|13404.2|13409.4|13408.1|13410.2|13408.6|13403.4|13401.9|363
1596472500000|2020-08-03 16:35:00|13409.3|13408|13409.5|13408.2|13411.6|13410|13405.8|13403.9|456
1596472800000|2020-08-03 16:40:00|13409.4|13408.1|13405.4|13404.1|13409.6|13408.3|13404.9|13403.2|354
1596473100000|2020-08-03 16:45:00|13405.3|13404|13405.1|13403|13406.8|13405.1|13404.4|13402.9|343
1596473400000|2020-08-03 16:50:00|13405.2|13403.1|13405.4|13404.1|13406.7|13405|13403.6|13401.9|366
1596473700000|2020-08-03 16:55:00|13405.3|13404|13404.9|13403.6|13405.7|13404.3|13403.3|13401.5|309
1596474000000|2020-08-03 17:00:00|13405|13403.7|13404.1|13402.8|13406.6|13405.3|13402.9|13401.4|349
1596474300000|2020-08-03 17:05:00|13404.4|13402.3|13399.4|13397.3|13404.5|13402.8|13396.4|13394.8|436
1596474600000|2020-08-03 17:10:00|13399.5|13397.4|13398.4|13397.1|13399.9|13398.6|13396.4|13394.6|277
1596474900000|2020-08-03 17:15:00|13398.3|13397|13397.8|13395.7|13399|13397.2|13396.4|13394.6|219
1596475200000|2020-08-03 17:20:00|13397.7|13395.6|13399.6|13397.5|13399.8|13398|13396.4|13394.8|262
1596475500000|2020-08-03 17:25:00|13399.2|13397.9|13396.7|13395.4|13399.3|13398|13396.3|13394.7|263
1596475800000|2020-08-03 17:30:00|13396.6|13395.3|13395.8|13394.5|13398.1|13396.4|13395.7|13394|370
1596476100000|2020-08-03 17:35:00|13395.9|13394.6|13395.2|13393.9|13397.3|13395.7|13395.1|13393.3|334
1596476400000|2020-08-03 17:40:00|13394.9|13393.6|13390.7|13389.4|13394.9|13393.6|13390|13388.5|285
1596476700000|2020-08-03 17:45:00|13391|13389.7|13386.2|13384.1|13391.5|13389.8|13385.6|13383.9|293
1596477000000|2020-08-03 17:50:00|13386.1|13384|13388.1|13386|13388.1|13386.3|13383|13381.7|400
1596477300000|2020-08-03 17:55:00|13388|13385.9|13388.1|13386|13389.5|13388.1|13387|13385.5|354
1596477600000|2020-08-03 18:00:00|13387.5|13386.2|13388.9|13387.6|13391.1|13389.4|13386.9|13384.9|404
1596477900000|2020-08-03 18:05:00|13389.2|13387.9|13389.6|13387.5|13390.9|13389.5|13388.9|13387.4|261
1596478200000|2020-08-03 18:10:00|13389.7|13387.6|13390.1|13388.8|13390.6|13388.9|13388.2|13386.5|278
1596478500000|2020-08-03 18:15:00|13390|13388.7|13390.5|13388.4|13390.6|13388.9|13388.7|13387.1|216
1596478800000|2020-08-03 18:20:00|13390.1|13388.8|13389.9|13388.6|13390.7|13389|13387.5|13385.8|241
1596479100000|2020-08-03 18:25:00|13390.2|13388.1|13390.3|13389|13390.5|13389|13388.8|13387.1|223
1596479400000|2020-08-03 18:30:00|13390.2|13388.9|13388.5|13387.2|13391|13389.5|13388.4|13387.1|275
1596479700000|2020-08-03 18:35:00|13388.8|13387.5|13383.5|13382.2|13390.4|13388.7|13382|13380.2|468
1596480000000|2020-08-03 18:40:00|13383.6|13382.3|13388.5|13387.2|13389.6|13388.1|13383|13381.1|465
1596480300000|2020-08-03 18:45:00|13388.6|13387.3|13390.1|13388.8|13391|13389.7|13388.5|13387.2|437
1596480600000|2020-08-03 18:50:00|13390|13388.7|13390.7|13389.4|13391|13389.5|13389.8|13388.1|291
1596480900000|2020-08-03 18:55:00|13390.6|13389.3|13388.1|13386.8|13391.2|13389.6|13387.3|13386|252
1596481200000|2020-08-03 19:00:00|13388|13386.7|13389.1|13387|13391|13389.5|13386.6|13385|458
1596481500000|2020-08-03 19:05:00|13388.7|13387.4|13388.8|13387.5|13390|13388.3|13388|13386.2|276
1596481800000|2020-08-03 19:10:00|13389.2|13387.1|13388.3|13387|13390.8|13389.4|13387.8|13386|232
1596482100000|2020-08-03 19:15:00|13388.2|13386.9|13388.4|13386.3|13390.2|13388.7|13387.3|13385.6|297
1596482400000|2020-08-03 19:20:00|13388.3|13386.2|13389.2|13387.9|13389.6|13388.1|13387.8|13386|222
1596482700000|2020-08-03 19:25:00|13389.1|13387.8|13392|13390.7|13392.7|13391.2|13387.7|13386|324
1596483000000|2020-08-03 19:30:00|13392.3|13390.2|13392.4|13390.3|13396|13394.2|13391.6|13389.8|469
1596483300000|2020-08-03 19:35:00|13391.7|13390.4|13389.2|13387.9|13392.2|13390.7|13389.1|13387.4|273
1596483600000|2020-08-03 19:40:00|13389.6|13387.5|13386.7|13385.4|13390.4|13388.7|13385.8|13384.5|310
1596483900000|2020-08-03 19:45:00|13386.6|13385.3|13387.6|13385.5|13387.7|13386.2|13383.5|13382.2|219
1596484200000|2020-08-03 19:50:00|13388|13386.3|13385.6|13383.5|13391.9|13390.2|13385|13383.3|362
1596484500000|2020-08-03 19:55:00|13385.2|13383.9|13383.5|13382.2|13386.8|13384.9|13381.7|13380.2|371
1596484800000|2020-08-03 20:00:00|13383.6|13382.3|13383.6|13381.5|13385.7|13384.1|13381|13379.3|199
1596485100000|2020-08-03 20:05:00|13383.5|13381.4|13384.9|13382.8|13385.1|13383|13382.9|13380.9|114
1596485400000|2020-08-03 20:10:00|13385|13382.9|13387|13384.9|13387.3|13385.2|13383.5|13381.7|179
1596485700000|2020-08-03 20:15:00|13386.9|13384.8|13386.9|13384.8|13387|13385.3|13384.4|13382.3|129
1596486000000|2020-08-03 20:20:00|13386.4|13385.1|13388.1|13386|13388.3|13386.2|13386.4|13384.7|97
1596486300000|2020-08-03 20:25:00|13388.2|13386.1|13387|13384.9|13389.1|13387.3|13386.6|13384.7|191
1596486600000|2020-08-03 20:30:00|13387.1|13385|13387.3|13386|13387.7|13386|13384.8|13382.7|213
1596486900000|2020-08-03 20:35:00|13387.2|13385.9|13390.5|13388.4|13390.7|13388.6|13386.8|13384.7|156
1596487200000|2020-08-03 20:40:00|13390.4|13388.3|13390|13387.9|13391.3|13389.2|13387.8|13385.7|136
1596487500000|2020-08-03 20:45:00|13390.2|13388.1|13390.9|13389.6|13391.6|13389.8|13389.2|13387.7|138
1596487800000|2020-08-03 20:50:00|13391.3|13389.2|13392.1|13390|13392.3|13390.2|13390.9|13388.9|59
1596488100000|2020-08-03 20:55:00|13392|13389.9|13393.1|13389.7|13395.3|13392|13390.8|13387.2|192
1596488400000|2020-08-03 21:00:00|13394.5|13389.9|13395.7|13388.7|13397.2|13390.4|13392.1|13385.1|46
1596488700000|2020-08-03 21:05:00|13395.2|13388.2|13396.6|13389.6|13397|13390|13393.2|13386.2|94
1596489000000|2020-08-03 21:10:00|13395.9|13388.9|13396.6|13389.6|13397|13390|13394|13387|152
1596489300000|2020-08-03 21:15:00|13396.1|13389.1|13398.3|13391.3|13398.5|13391.6|13396|13389|579
1596489600000|2020-08-03 21:20:00|13398.4|13391.4|13399.2|13392.2|13399.2|13392.2|13396.6|13389.6|167
1596489900000|2020-08-03 21:25:00|13398.3|13391.3|13397.2|13390.2|13399.1|13392.1|13393.6|13386.6|194
1596490200000|2020-08-03 21:30:00|13396.8|13389.8|13397.6|13390.6|13398.8|13391.8|13392.9|13385.9|167
1596490500000|2020-08-03 21:35:00|13397.4|13390.4|13397.7|13390.7|13399.5|13392.5|13394.9|13387.9|118
1596490800000|2020-08-03 21:40:00|13398.5|13391.5|13398|13391|13398.5|13391.5|13394.8|13387.8|89
1596491100000|2020-08-03 21:45:00|13396.9|13389.9|13396.5|13389.5|13398.4|13391.4|13394.1|13387.1|200
1596491400000|2020-08-03 21:50:00|13396.6|13389.6|13396.4|13389.4|13397.8|13390.8|13393.3|13386.3|196
1596491700000|2020-08-03 21:55:00|13397|13390|13395.9|13388.9|13398.1|13391.1|13392|13385|166
1596492000000|2020-08-03 22:00:00|13396|13389|13394.7|13388.1|13397.6|13390.6|13390.4|13383.4|632
1596492300000|2020-08-03 22:05:00|13394.3|13388|13395|13389.4|13397.3|13391.2|13393.2|13387.2|1408
1596492600000|2020-08-03 22:10:00|13395.5|13390.2|13391.6|13385.7|13396.3|13391.1|13390.1|13383.4|803
1596492900000|2020-08-03 22:15:00|13391.8|13386.1|13394.8|13389|13395.5|13390.1|13389.7|13383.2|574
1596493200000|2020-08-03 22:20:00|13394.9|13388.9|13391.6|13389.5|13395.9|13390.5|13391.6|13387.3|396
1596493500000|2020-08-03 22:25:00|13391.7|13389.6|13390.4|13388.3|13393.5|13390.7|13390.3|13387.9|220
1596493800000|2020-08-03 22:30:00|13390.5|13388.4|13393.7|13391.1|13394.2|13392.1|13390.3|13388.2|127
1596494100000|2020-08-03 22:35:00|13393.5|13391.4|13392.1|13390|13395.2|13393|13391.1|13389|179
1596494400000|2020-08-03 22:40:00|13392.2|13390.1|13396.6|13394.5|13396.7|13394.6|13390.1|13388|356
1596494700000|2020-08-03 22:45:00|13396.2|13394.1|13397.5|13395.4|13397.7|13395.6|13396.1|13394|156
1596495000000|2020-08-03 22:50:00|13397.4|13395.3|13397.4|13395.3|13397.7|13395.6|13397|13394.9|82
1596495300000|2020-08-03 22:55:00|13397.5|13395.4|13396.8|13394.7|13397.5|13395.4|13396.2|13394.1|113
1596495600000|2020-08-03 23:00:00|13396.7|13394.6|13397.7|13395.6|13399.2|13397.1|13396.3|13394.2|123
1596495900000|2020-08-03 23:05:00|13397.8|13395.7|13396.6|13394.5|13398.5|13396.3|13396.3|13394.2|146
1596496200000|2020-08-03 23:10:00|13396.2|13394.1|13397.1|13395|13397.7|13395.6|13395.4|13393.3|133
1596496500000|2020-08-03 23:15:00|13397|13394.9|13398.5|13396.4|13398.7|13397.1|13396.6|13394.5|97
1596496800000|2020-08-03 23:20:00|13398.6|13396.5|13398.2|13396.1|13398.7|13396.8|13397.3|13395.2|68
1596497100000|2020-08-03 23:25:00|13398.3|13396.2|13398.4|13396.3|13398.6|13396.9|13397.8|13395.9|91
1596497400000|2020-08-03 23:30:00|13398.2|13396.1|13396.3|13394.2|13398.2|13396.1|13396.2|13394.1|156
1596497700000|2020-08-03 23:35:00|13396.4|13394.3|13397.9|13395.8|13398.3|13396.2|13395.8|13393.7|114
1596498000000|2020-08-03 23:40:00|13398|13395.9|13398.7|13396.6|13398.8|13396.7|13397.7|13395.6|126
1596498300000|2020-08-03 23:45:00|13398.6|13396.5|13397|13394.9|13398.6|13396.5|13395.6|13393.5|140
1596498600000|2020-08-03 23:50:00|13396.9|13394.8|13396.6|13394.5|13398.4|13396.6|13396.5|13394.4|149
1596498900000|2020-08-03 23:55:00|13396.7|13394.6|13396.7|13394.6|13396.9|13395.1|13396.2|13394.1|147
1596499200000|2020-08-04 00:00:00|13396.8|13394.7|13402.2|13400.1|13402.3|13400.2|13394.7|13392.6|324
1596499500000|2020-08-04 00:05:00|13402.1|13400|13400.8|13398.7|13404.9|13403.1|13400.4|13398.3|229
1596499800000|2020-08-04 00:10:00|13400.7|13398.6|13405.8|13403.7|13405.8|13404.1|13400.6|13398.5|284
1596500100000|2020-08-04 00:15:00|13405.5|13403.4|13402.2|13400.1|13405.5|13403.7|13401.7|13399.7|193
1596500400000|2020-08-04 00:20:00|13402.1|13400|13398.4|13397.1|13402.2|13400.7|13398.4|13397|260
1596500700000|2020-08-04 00:25:00|13398.3|13397|13397.4|13395.3|13399|13397.3|13392.5|13390.4|417
1596501000000|2020-08-04 00:30:00|13397.5|13395.4|13394.3|13392.2|13398.3|13396.6|13394.2|13392.1|283
1596501300000|2020-08-04 00:35:00|13394.8|13392.7|13396.3|13394.2|13396.6|13394.5|13392.3|13390.3|299
1596501600000|2020-08-04 00:40:00|13396.2|13394.1|13397.5|13395.4|13398.8|13396.7|13395.9|13393.8|255
1596501900000|2020-08-04 00:45:00|13397.4|13395.3|13396.7|13394.6|13398.9|13396.8|13396.3|13394.4|204
1596502200000|2020-08-04 00:50:00|13396.8|13394.7|13398.4|13396.3|13399.3|13397.5|13396.1|13394.3|291
1596502500000|2020-08-04 00:55:00|13398.3|13396.2|13399.7|13397.6|13399.7|13397.8|13397.5|13395.8|210
1596502800000|2020-08-04 01:00:00|13399.6|13397.5|13395.6|13393.5|13399.6|13397.5|13395.3|13393.4|313
1596503100000|2020-08-04 01:05:00|13395.7|13393.6|13392.5|13390.4|13395.7|13393.6|13390.7|13388.6|250
1596503400000|2020-08-04 01:10:00|13392.3|13390.2|13394|13391.9|13394.5|13392.4|13391|13388.9|356
1596503700000|2020-08-04 01:15:00|13393.9|13391.8|13391.8|13389.7|13394.6|13392.5|13391.6|13389.5|356
1596504000000|2020-08-04 01:20:00|13391.7|13389.6|13393.9|13391.8|13394.7|13392.6|13391.6|13389.5|229
1596504300000|2020-08-04 01:25:00|13394.1|13392|13395.5|13393.4|13396.9|13394.8|13393.8|13391.7|231
1596504600000|2020-08-04 01:30:00|13395.6|13393.5|13397.1|13395|13399.5|13397.4|13395.1|13393|361
1596504900000|2020-08-04 01:35:00|13397|13394.9|13391.7|13389.6|13397.5|13395.4|13391.5|13389.4|268
1596505200000|2020-08-04 01:40:00|13391.6|13389.5|13394.1|13392|13394.3|13392.2|13391.6|13389.5|220
1596505500000|2020-08-04 01:45:00|13394.2|13392.1|13391.3|13389.2|13394.2|13392.1|13390.4|13388.6|281
1596505800000|2020-08-04 01:50:00|13390.9|13388.8|13392.5|13390.4|13393.8|13391.7|13390.6|13388.5|326
1596506100000|2020-08-04 01:55:00|13392.6|13390.5|13393|13390.9|13393.9|13391.8|13390.4|13388.3|274
1596506400000|2020-08-04 02:00:00|13392.9|13390.8|13390.2|13388.1|13393.4|13391.3|13389.6|13387.9|271
1596506700000|2020-08-04 02:05:00|13390.3|13388.2|13389.1|13387|13390.7|13388.6|13388.5|13386.4|228
1596507000000|2020-08-04 02:10:00|13389.2|13387.1|13386.2|13384.1|13389.2|13387.1|13385.3|13383.2|292
1596507300000|2020-08-04 02:15:00|13386.3|13384.2|13388.9|13386.8|13389.7|13388|13386|13383.9|199
1596507600000|2020-08-04 02:20:00|13388.6|13387.3|13392.3|13391|13392.6|13391|13387.8|13385.8|280
1596507900000|2020-08-04 02:25:00|13392.7|13390.6|13392.6|13390.5|13393.6|13391.5|13390.9|13389.1|175
1596508200000|2020-08-04 02:30:00|13392.7|13390.6|13396.6|13394.5|13396.6|13394.6|13390.8|13389|230
1596508500000|2020-08-04 02:35:00|13396.5|13394.4|13391.1|13389|13396.8|13394.7|13390.2|13388.7|261
1596508800000|2020-08-04 02:40:00|13390.9|13388.8|13389.3|13388|13391.9|13390|13387.7|13385.6|433
1596509100000|2020-08-04 02:45:00|13389.2|13387.9|13391.7|13389.6|13393.7|13391.9|13386.4|13385.1|297
1596509400000|2020-08-04 02:50:00|13391.8|13389.7|13390.1|13388|13392.7|13391.1|13389.9|13387.8|202
1596509700000|2020-08-04 02:55:00|13390|13387.9|13391.3|13389.2|13392.6|13390.9|13389|13387.3|191
1596510000000|2020-08-04 03:00:00|13391.1|13389|13392.6|13390.5|13392.7|13390.9|13389.9|13388.3|261
1596510300000|2020-08-04 03:05:00|13392.7|13390.6|13393.5|13391.4|13394.3|13392.6|13390.9|13389.3|206
1596510600000|2020-08-04 03:10:00|13393.4|13391.3|13392.9|13390.8|13393.8|13391.7|13392|13390.3|175
1596510900000|2020-08-04 03:15:00|13392.8|13390.7|13395.3|13393.2|13395.6|13393.5|13392.6|13390.5|201
1596511200000|2020-08-04 03:20:00|13395.2|13393.1|13395.2|13393.1|13395.6|13393.5|13393.8|13391.8|158
1596511500000|2020-08-04 03:25:00|13395.3|13393.2|13395.4|13393.3|13395.7|13393.6|13394.5|13392.5|152
1596511800000|2020-08-04 03:30:00|13395.5|13393.4|13394|13391.9|13395.6|13393.5|13393.8|13391.7|124
1596512100000|2020-08-04 03:35:00|13394.1|13392|13393.7|13392.4|13394.6|13392.7|13393|13391.3|103
1596512400000|2020-08-04 03:40:00|13393.6|13392.3|13393.9|13391.8|13394.5|13392.6|13392.1|13390.5|146
1596512700000|2020-08-04 03:45:00|13393.8|13391.7|13392.9|13390.8|13394.4|13392.3|13392.6|13390.5|120
1596513000000|2020-08-04 03:50:00|13393|13390.9|13393.4|13391.3|13393.8|13391.7|13391.6|13389.5|167
1596513300000|2020-08-04 03:55:00|13393.2|13391.1|13392.9|13390.8|13394.2|13392.1|13392.9|13390.8|178
1596513600000|2020-08-04 04:00:00|13392.8|13390.7|13392.3|13390.2|13393.2|13391.1|13392|13390.1|159
1596513900000|2020-08-04 04:05:00|13392.9|13390.8|13394.2|13392.1|13394.3|13392.5|13392.8|13390.7|108
1596514200000|2020-08-04 04:10:00|13394.3|13392.2|13393.7|13391.6|13395|13392.9|13393.3|13391.2|148
1596514500000|2020-08-04 04:15:00|13393.6|13391.5|13393.7|13391.6|13394.3|13392.2|13392.1|13390.4|154
1596514800000|2020-08-04 04:20:00|13393.6|13391.5|13392.5|13390.4|13394.3|13392.2|13392.4|13390.3|137
1596515100000|2020-08-04 04:25:00|13392.4|13390.3|13396|13393.9|13396.2|13394.1|13391.5|13389.5|162
1596515400000|2020-08-04 04:30:00|13395.9|13393.8|13390.1|13388|13396.1|13394|13389.1|13387|403
1596515700000|2020-08-04 04:35:00|13390.2|13388.1|13390|13387.9|13392.7|13390.8|13389.6|13387.9|239
1596516000000|2020-08-04 04:40:00|13389.6|13388.3|13389.7|13387.6|13390|13388.3|13387.2|13385.4|334
1596516300000|2020-08-04 04:45:00|13389.4|13387.3|13387.8|13385.7|13389.4|13387.6|13387.1|13385|162
1596516600000|2020-08-04 04:50:00|13387.7|13385.6|13388.7|13386.6|13389.1|13387.6|13387.5|13385.5|216
1596516900000|2020-08-04 04:55:00|13388.5|13386.4|13386.9|13384.8|13388.9|13387|13386|13384.3|231
1596517200000|2020-08-04 05:00:00|13387|13384.9|13384.7|13383.4|13387|13384.9|13383.5|13381.7|252
1596517500000|2020-08-04 05:05:00|13384.6|13383.3|13387|13384.9|13387.3|13385.7|13384.6|13383.1|244
1596517800000|2020-08-04 05:10:00|13386.9|13384.8|13390.2|13388.1|13390.2|13388.2|13386|13384.1|238
1596518100000|2020-08-04 05:15:00|13390.1|13388|13389.6|13388.3|13391|13388.9|13389.3|13387.5|148
1596518400000|2020-08-04 05:20:00|13389.7|13388.4|13391.6|13390.3|13392.8|13391|13389.6|13388.3|230
1596518700000|2020-08-04 05:25:00|13391.5|13390.2|13390.4|13388.3|13392.5|13391.2|13388.4|13386.8|263
1596519000000|2020-08-04 05:30:00|13389.7|13388.4|13392.4|13391.1|13393.4|13391.8|13389.5|13387.6|247
1596519300000|2020-08-04 05:35:00|13392.3|13391|13391.4|13389.3|13392.9|13391.3|13390.1|13388.3|237
1596519600000|2020-08-04 05:40:00|13391.3|13389.2|13390.4|13388.3|13391.7|13390.1|13389.5|13387.7|205
1596519900000|2020-08-04 05:45:00|13390.3|13388.2|13386|13383.9|13390.3|13388.3|13385.5|13383.7|200
1596520200000|2020-08-04 05:50:00|13385.2|13382.9|13381.4|13380.1|13385.4|13383.3|13381.4|13379.7|237
1596520500000|2020-08-04 05:55:00|13381.9|13379.8|13382.6|13380.5|13383.5|13381.4|13378.1|13376.2|416
1596520800000|2020-08-04 06:00:00|13381.9|13379.8|13383.2|13381.1|13383.7|13381.7|13378|13376|386
1596521100000|2020-08-04 06:05:00|13383.3|13381.2|13387.2|13385.1|13387.3|13385.9|13383.2|13381.1|334
1596521400000|2020-08-04 06:10:00|13387.3|13385.2|13379.4|13377.3|13388.1|13386.6|13378.3|13376.3|465
1596521700000|2020-08-04 06:15:00|13379.3|13377.2|13379.1|13377|13380.7|13379.1|13375.9|13374.2|352
1596522000000|2020-08-04 06:20:00|13379.4|13377.8|13379.3|13377.2|13380.6|13378.9|13377.8|13376|341
1596522300000|2020-08-04 06:25:00|13379.4|13377.3|13374.2|13372.1|13381.1|13379|13373.2|13371.6|381
1596522600000|2020-08-04 06:30:00|13373.6|13372.3|13377.2|13375.1|13378.3|13376.6|13373.4|13371.7|386
1596522900000|2020-08-04 06:35:00|13376.8|13375.5|13366.4|13364.3|13377|13375.5|13362.1|13360|542
1596523200000|2020-08-04 06:40:00|13366.5|13364.4|13368.3|13366.2|13369.4|13367.7|13364.7|13362.9|411
1596523500000|2020-08-04 06:45:00|13368.2|13366.1|13374|13371.9|13374.8|13373.4|13367.9|13366.1|387
1596523800000|2020-08-04 06:50:00|13373.9|13371.8|13373.5|13372.2|13377.4|13375.9|13372.3|13370.6|497
1596524100000|2020-08-04 06:55:00|13373.6|13372.3|13370.8|13368.7|13374.7|13373.2|13368.9|13367.2|542
1596524400000|2020-08-04 07:00:00|13370.4|13369.1|13363.6|13362.3|13374.7|13372.9|13363|13361.7|784
1596524700000|2020-08-04 07:05:00|13364|13362.7|13365.8|13364.5|13369.1|13367.6|13363.9|13362.6|623
1596525000000|2020-08-04 07:10:00|13365.9|13364.6|13370.2|13368.1|13372.9|13371.5|13364.8|13363.5|476
1596525300000|2020-08-04 07:15:00|13370.1|13368|13373.1|13371.8|13373.6|13372.1|13368.9|13367.2|493
1596525600000|2020-08-04 07:20:00|13373|13371.7|13373.1|13371.8|13374.6|13373.2|13369.3|13367.7|628
1596525900000|2020-08-04 07:25:00|13373|13371.7|13374|13371.9|13376.2|13374.1|13371.1|13369.8|613
1596526200000|2020-08-04 07:30:00|13374.1|13372|13369.7|13367.6|13375.8|13373.7|13369.3|13367.6|641
1596526500000|2020-08-04 07:35:00|13369.8|13367.7|13368.5|13366.4|13370.4|13368.9|13365|13363.3|607
1596526800000|2020-08-04 07:40:00|13368.6|13366.5|13371|13368.9|13371.1|13369.6|13366.3|13364.6|700
1596527100000|2020-08-04 07:45:00|13371.1|13369|13374.9|13373.6|13376.4|13374.9|13369.6|13368|772
1596527400000|2020-08-04 07:50:00|13374.8|13373.5|13374.4|13373.1|13378.9|13377.2|13373.4|13371.7|717
1596527700000|2020-08-04 07:55:00|13374.7|13372.6|13371.9|13370.6|13376.6|13374.8|13371.4|13369.9|593
1596528000000|2020-08-04 08:00:00|13372|13370.7|13369|13367.7|13372.6|13371.1|13366.6|13365.1|559
1596528300000|2020-08-04 08:05:00|13368.9|13367.6|13378.9|13377.6|13379.8|13378.2|13368.8|13367.5|631
1596528600000|2020-08-04 08:10:00|13379.1|13377.8|13376.8|13374.7|13379.6|13377.9|13375|13373.3|492
1596528900000|2020-08-04 08:15:00|13376.9|13374.8|13379.5|13378.2|13380.4|13378.8|13371.7|13370|556
1596529200000|2020-08-04 08:20:00|13379.4|13378.1|13379.8|13377.7|13384.8|13383.2|13378.5|13376.8|469
1596529500000|2020-08-04 08:25:00|13379.7|13377.6|13380|13377.9|13381.1|13379.5|13375|13373.1|581
1596529800000|2020-08-04 08:30:00|13380.1|13378|13388.3|13386.2|13388.8|13386.9|13379.4|13377.8|642
1596530100000|2020-08-04 08:35:00|13388.4|13386.3|13381.5|13379.4|13388.6|13387|13379.5|13377.8|688
1596530400000|2020-08-04 08:40:00|13381.4|13380.1|13376.9|13374.8|13383.1|13381.4|13376.4|13374.3|817
1596530700000|2020-08-04 08:45:00|13376.8|13374.7|13371.2|13369.1|13376.8|13374.7|13369.6|13367.7|656
1596531000000|2020-08-04 08:50:00|13371.1|13369|13368.2|13366.1|13372.4|13371|13367.5|13365.7|587
1596531300000|2020-08-04 08:55:00|13368.3|13366.2|13367.2|13365.1|13371.8|13370.3|13365.3|13363.5|518
1596531600000|2020-08-04 09:00:00|13366.8|13365.5|13369.5|13368.2|13370.5|13368.5|13366.1|13364.5|357
1596531900000|2020-08-04 09:05:00|13369.6|13368.3|13373|13371.7|13373.5|13371.9|13366.7|13365.4|470
1596532200000|2020-08-04 09:10:00|13373.2|13371.9|13371.7|13370.4|13377.9|13376.3|13371.6|13370|477
1596532500000|2020-08-04 09:15:00|13371.9|13370.6|13376.9|13374.8|13377.7|13375.6|13371.5|13369.7|538
1596532800000|2020-08-04 09:20:00|13377|13374.9|13372|13369.9|13377.2|13375.3|13371.3|13369.7|474
1596533100000|2020-08-04 09:25:00|13372.1|13370|13369.4|13368.1|13373.1|13371.3|13369.3|13367.5|511
1596533400000|2020-08-04 09:30:00|13369|13367.7|13365.3|13363.2|13370.2|13368.6|13364.3|13362.5|466
1596533700000|2020-08-04 09:35:00|13365.4|13363.3|13372|13369.9|13373.3|13371.3|13364.2|13362.4|515
1596534000000|2020-08-04 09:40:00|13371.4|13370.1|13371.1|13369.8|13374.6|13372.7|13371|13369.3|416
1596534300000|2020-08-04 09:45:00|13371.2|13369.9|13375.1|13373|13375.6|13373.7|13368.6|13366.7|531
1596534600000|2020-08-04 09:50:00|13375|13372.9|13381.4|13379.3|13381.7|13379.6|13374.8|13372.9|383
1596534900000|2020-08-04 09:55:00|13381.5|13379.4|13380.4|13378.3|13383.7|13382|13379.2|13377.5|407
1596535200000|2020-08-04 10:00:00|13380.6|13378.5|13381|13378.9|13382.6|13380.6|13377.4|13376|478
1596535500000|2020-08-04 10:05:00|13380.9|13378.8|13383.4|13382.1|13384.8|13383|13378.8|13376.9|490
1596535800000|2020-08-04 10:10:00|13384.1|13382|13387|13384.9|13387.3|13385.4|13380.7|13379.1|426
1596536100000|2020-08-04 10:15:00|13386.5|13385.2|13386.4|13384.3|13388.3|13386.6|13383.8|13382|378
1596536400000|2020-08-04 10:20:00|13385.7|13384.4|13383|13381.7|13387|13385.3|13381.2|13379.5|353
1596536700000|2020-08-04 10:25:00|13383.4|13382.1|13385.1|13383.8|13386.1|13384.2|13382.5|13380.9|277
1596537000000|2020-08-04 10:30:00|13385.5|13383.4|13386.3|13384.2|13387.9|13386.3|13384.2|13382.4|391
1596537300000|2020-08-04 10:35:00|13386.4|13384.3|13391|13389.7|13391.1|13389.8|13385.3|13383.6|476
1596537600000|2020-08-04 10:40:00|13391.4|13390.1|13393.5|13392.2|13394.3|13392.7|13389.4|13387.8|393
1596537900000|2020-08-04 10:45:00|13393.9|13391.8|13395.5|13393.4|13395.6|13393.7|13389.3|13387.4|365
1596538200000|2020-08-04 10:50:00|13395.6|13393.5|13397.3|13396|13398.1|13396.3|13394.6|13392.9|382
1596538500000|2020-08-04 10:55:00|13397.4|13396.1|13396.9|13394.8|13398.7|13397.2|13394|13392.2|347
1596538800000|2020-08-04 11:00:00|13396.7|13394.6|13397.5|13395.4|13397.8|13396|13393.4|13391.6|418
1596539100000|2020-08-04 11:05:00|13397.4|13395.3|13393.5|13391.4|13399.1|13397.5|13392.6|13390.9|372
1596539400000|2020-08-04 11:10:00|13392.9|13391.6|13397.6|13395.5|13398.1|13396.4|13392.7|13390.8|337
1596539700000|2020-08-04 11:15:00|13397.8|13395.7|13402.9|13401.6|13405.2|13403.8|13395.5|13393.8|447
1596540000000|2020-08-04 11:20:00|13402.6|13401.3|13402.3|13400.2|13406.6|13404.9|13401.2|13399.5|414
1596540300000|2020-08-04 11:25:00|13401.7|13400.4|13404.8|13402.7|13405.9|13404.6|13401.7|13400|326
1596540600000|2020-08-04 11:30:00|13404.9|13402.8|13409.7|13407.6|13411.2|13409.5|13404.3|13402.7|652
1596540900000|2020-08-04 11:35:00|13409.9|13407.8|13405.3|13404|13410.1|13408.4|13405.2|13403.9|561
1596541200000|2020-08-04 11:40:00|13405.4|13404.1|13405.8|13403.7|13406.4|13404.8|13404.7|13403.3|280
1596541500000|2020-08-04 11:45:00|13405.9|13403.8|13415|13412.9|13415.1|13413.5|13405.2|13403.6|388
1596541800000|2020-08-04 11:50:00|13415.1|13413|13411.8|13410.5|13416.3|13414.5|13410.5|13408.8|535
1596542100000|2020-08-04 11:55:00|13411.9|13410.6|13410.5|13409.2|13414.8|13412.8|13409.4|13407.8|379
1596542400000|2020-08-04 12:00:00|13411|13408.9|13413.3|13412|13416.4|13414.9|13409.2|13407.4|495
1596542700000|2020-08-04 12:05:00|13413.2|13411.9|13413.2|13411.9|13415.6|13413.9|13409.3|13408|353
1596543000000|2020-08-04 12:10:00|13413.7|13411.6|13410.2|13408.1|13413.7|13411.7|13407.5|13405.8|463
1596543300000|2020-08-04 12:15:00|13410.1|13408|13409.4|13408.1|13411.3|13409.7|13408.3|13406.6|421
1596543600000|2020-08-04 12:20:00|13409.6|13408.3|13410.4|13408.3|13412.8|13411.3|13407.7|13406|527
1596543900000|2020-08-04 12:25:00|13410.3|13408.2|13413.4|13412.1|13415.7|13414.1|13409.3|13407.6|345
1596544200000|2020-08-04 12:30:00|13413.3|13412|13417.6|13416.3|13418.5|13416.4|13412.1|13410.4|329
1596544500000|2020-08-04 12:35:00|13417.5|13416.2|13413.8|13412.5|13419.3|13417.6|13413.7|13412.4|455
1596544800000|2020-08-04 12:40:00|13413.9|13412.6|13408.7|13406.6|13419.1|13417.8|13408.2|13406.6|737
1596545100000|2020-08-04 12:45:00|13408.5|13407.2|13412.9|13411.6|13414.1|13412.8|13408.5|13407.2|468
1596545400000|2020-08-04 12:50:00|13413.4|13411.3|13412.3|13410.2|13416.3|13414.8|13410.5|13409|720
1596545700000|2020-08-04 12:55:00|13412.4|13410.3|13414.5|13413.2|13416.6|13415.1|13411.3|13409.6|690
1596546000000|2020-08-04 13:00:00|13414.6|13413.3|13411.7|13409.6|13417|13415.7|13411.1|13409.2|719
1596546300000|2020-08-04 13:05:00|13411.8|13409.7|13416.3|13415|13418.7|13417.1|13411.4|13409.7|611
1596546600000|2020-08-04 13:10:00|13416.7|13414.6|13415.6|13414.3|13417.8|13416.5|13414.8|13413.2|451
1596546900000|2020-08-04 13:15:00|13415.3|13414|13417.4|13416.1|13419.6|13417.8|13415.1|13413.6|482
1596547200000|2020-08-04 13:20:00|13417|13415.7|13420.5|13419.2|13421.2|13419.9|13415.9|13414.6|391
1596547500000|2020-08-04 13:25:00|13420.6|13419.3|13417.6|13415.5|13421.5|13419.9|13417|13414.7|396
1596547800000|2020-08-04 13:30:00|13417.2|13415.1|13408|13406.7|13417.5|13415.4|13406.5|13405|740
1596548100000|2020-08-04 13:35:00|13407.9|13406.6|13414.9|13412.8|13416.4|13414.6|13407.7|13406.1|565
1596548400000|2020-08-04 13:40:00|13414.6|13412.5|13413|13410.9|13415.4|13413.7|13406.7|13404.8|608
1596548700000|2020-08-04 13:45:00|13412.9|13410.8|13411.2|13409.9|13414.6|13412.9|13409.5|13407.6|535
1596549000000|2020-08-04 13:50:00|13411.3|13410|13413.1|13411.8|13414.1|13412.8|13409.4|13407.9|544
1596549300000|2020-08-04 13:55:00|13412.7|13411.4|13411.5|13409.4|13413.3|13411.9|13407.8|13406|489
1596549600000|2020-08-04 14:00:00|13411.7|13409.6|13405.7|13404.4|13412.3|13410.5|13401.8|13400.3|595
1596549900000|2020-08-04 14:05:00|13405.5|13404.2|13401.5|13400.2|13406.4|13404.7|13401.2|13399.8|531
1596550200000|2020-08-04 14:10:00|13401.3|13400|13403.4|13402.1|13404.2|13402.5|13395.2|13393.4|564
1596550500000|2020-08-04 14:15:00|13403.5|13402.2|13396|13394.7|13404.4|13402.9|13395.1|13393.4|542
1596550800000|2020-08-04 14:20:00|13396.1|13394.8|13392.3|13391|13397.2|13395.8|13389.5|13388|626
1596551100000|2020-08-04 14:25:00|13392.4|13390.3|13390|13388.7|13393.2|13391.9|13386.3|13384.7|601
1596551400000|2020-08-04 14:30:00|13390.1|13388.8|13387.9|13385.8|13391.1|13389.7|13386.1|13384.6|576
1596551700000|2020-08-04 14:35:00|13388.1|13386|13383.9|13382.6|13388.5|13387.2|13381.4|13379.8|573
1596552000000|2020-08-04 14:40:00|13384|13382.7|13378.9|13377.6|13384.3|13382.8|13375.5|13373.8|703
1596552300000|2020-08-04 14:45:00|13379|13377.7|13371.9|13370.6|13379|13377.7|13371.6|13369.8|672
1596552600000|2020-08-04 14:50:00|13372|13370.7|13372.4|13371.1|13378.3|13376.2|13370.8|13369.3|806
1596552900000|2020-08-04 14:55:00|13372.5|13371.2|13370.4|13369.1|13374.4|13372.7|13369.9|13368.3|836
1596553200000|2020-08-04 15:00:00|13370.3|13369|13371.2|13369.1|13371.8|13370.5|13367.1|13365.7|685
1596553500000|2020-08-04 15:05:00|13370.5|13369.2|13367.6|13366.3|13373.9|13372.3|13367.6|13366.3|557
1596553800000|2020-08-04 15:10:00|13367.5|13366.2|13364.9|13363.6|13373.3|13371.7|13364.9|13363.6|487
1596554100000|2020-08-04 15:15:00|13364.8|13363.5|13360.8|13359.5|13365.3|13363.7|13355.9|13354.6|738
1596554400000|2020-08-04 15:20:00|13360.7|13359.4|13358.4|13357.1|13361.4|13359.7|13356.3|13354.7|561
1596554700000|2020-08-04 15:25:00|13358.3|13357|13357.8|13356.5|13359.8|13358.2|13353.3|13352|510
1596555000000|2020-08-04 15:30:00|13357.9|13356.6|13351.7|13350.4|13358.9|13357.3|13350.6|13349.3|640
1596555300000|2020-08-04 15:35:00|13351.6|13350.3|13351.5|13350.2|13352|13350.7|13350|13348.6|525
1596555600000|2020-08-04 15:40:00|13351.4|13350.1|13351.6|13350.3|13355.5|13353.8|13350.4|13349.1|649
1596555900000|2020-08-04 15:45:00|13351.5|13350.2|13358.3|13356.2|13359.1|13357.8|13350.2|13348.9|511
1596556200000|2020-08-04 15:50:00|13358.2|13356.9|13359.7|13358.4|13360.5|13359|13353.6|13352|506
1596556500000|2020-08-04 15:55:00|13359.6|13358.3|13367.2|13365.9|13368.2|13366.6|13359.5|13358.2|524
1596556800000|2020-08-04 16:00:00|13367.3|13366|13361|13359.7|13368|13366.6|13357.9|13356.6|604
1596557100000|2020-08-04 16:05:00|13360.9|13359.6|13362|13360.7|13366.5|13364.9|13360.6|13359|566
1596557400000|2020-08-04 16:10:00|13362.1|13360.8|13367.7|13366.4|13370.8|13369.1|13362|13360.4|588
1596557700000|2020-08-04 16:15:00|13367.8|13366.5|13362.2|13360.9|13369.1|13367.6|13361.5|13359.7|469
1596558000000|2020-08-04 16:20:00|13362.6|13360.5|13364.4|13363.1|13366.5|13364.8|13361.2|13359.6|456
1596558300000|2020-08-04 16:25:00|13364.5|13363.2|13367.8|13366.5|13368.8|13367.3|13363|13361.6|491
1596558600000|2020-08-04 16:30:00|13367.7|13366.4|13366.5|13365.2|13368.4|13366.9|13364.9|13363.3|424
1596558900000|2020-08-04 16:35:00|13366.6|13365.3|13366.9|13365.6|13368.7|13367.1|13365.7|13364|388
1596559200000|2020-08-04 16:40:00|13367.3|13365.2|13367.9|13366.6|13370.8|13369.1|13366.6|13364.8|323
1596559500000|2020-08-04 16:45:00|13368|13366.7|13363.7|13362.4|13368.2|13366.8|13363|13361.7|319
1596559800000|2020-08-04 16:50:00|13363.6|13362.3|13368|13366.7|13368.4|13366.8|13362.4|13360.5|259
1596560100000|2020-08-04 16:55:00|13368.1|13366.8|13368.3|13366.2|13371.4|13370.1|13367.7|13366|425
1596560400000|2020-08-04 17:00:00|13368.4|13366.3|13366.7|13365.4|13368.6|13366.8|13364.7|13362.9|388
1596560700000|2020-08-04 17:05:00|13367.1|13365|13369|13366.9|13370.6|13369.2|13365.1|13363.4|423
1596561000000|2020-08-04 17:10:00|13368.5|13367.2|13360.2|13358.9|13369.1|13367.3|13359.3|13357.8|385
1596561300000|2020-08-04 17:15:00|13359.7|13358.4|13357.2|13355.9|13362.7|13361.4|13354|13352.4|430
1596561600000|2020-08-04 17:20:00|13357.1|13355.8|13359|13357.7|13359.5|13358|13354.7|13353|456
1596561900000|2020-08-04 17:25:00|13358.8|13357.5|13357.6|13355.5|13359.6|13358|13357|13355.3|393
1596562200000|2020-08-04 17:30:00|13357.5|13355.4|13354.1|13352.8|13358.7|13357|13353.7|13352.1|416
1596562500000|2020-08-04 17:35:00|13354.2|13352.9|13350.7|13348.6|13355.5|13353.8|13350|13348.4|473
1596562800000|2020-08-04 17:40:00|13350.1|13348.8|13349.8|13348.5|13350.7|13349.4|13347.8|13346.4|474
1596563100000|2020-08-04 17:45:00|13349.7|13348.4|13355.3|13354|13355.5|13354|13349.3|13348|375
1596563400000|2020-08-04 17:50:00|13355.4|13354.1|13354.4|13353.1|13355.7|13354.1|13353.4|13351.9|317
1596563700000|2020-08-04 17:55:00|13354.5|13353.2|13352.3|13351|13357.9|13356.1|13352.3|13351|375
1596564000000|2020-08-04 18:00:00|13352.1|13350.8|13348.1|13346.8|13354.3|13352.6|13347.7|13346.4|458
1596564300000|2020-08-04 18:05:00|13348.2|13346.9|13352.3|13351|13353.1|13351.8|13347.6|13346.3|454
1596564600000|2020-08-04 18:10:00|13352.2|13350.9|13350.7|13349.4|13354.4|13352.7|13350.5|13348.9|284
1596564900000|2020-08-04 18:15:00|13350.5|13349.2|13350.3|13348.2|13353.7|13352.1|13349.3|13347.8|411
1596565200000|2020-08-04 18:20:00|13350.4|13348.3|13350.8|13349.5|13351.6|13349.9|13348|13346.3|409
1596565500000|2020-08-04 18:25:00|13350.7|13349.4|13352.7|13351.4|13354.9|13353.2|13350.7|13349.4|508
1596565800000|2020-08-04 18:30:00|13352.8|13351.5|13357.1|13355.8|13357.6|13356.3|13351.9|13350.2|463
1596566100000|2020-08-04 18:35:00|13357.3|13356|13357.5|13356.2|13357.6|13356.3|13354.5|13353.2|303
1596566400000|2020-08-04 18:40:00|13357.4|13356.1|13353.9|13352.6|13357.4|13356.1|13353|13351.4|339
1596566700000|2020-08-04 18:45:00|13354|13352.7|13354|13352.7|13355.7|13354.2|13353.6|13352|209
1596567000000|2020-08-04 18:50:00|13354.1|13352.8|13353.9|13352.6|13356.7|13355.3|13353.4|13351.7|306
1596567300000|2020-08-04 18:55:00|13354|13352.7|13345.1|13343.8|13354|13352.7|13344.4|13343.1|395
1596567600000|2020-08-04 19:00:00|13345|13343.7|13345.4|13343.3|13346.1|13344.8|13343.4|13341.8|406
1596567900000|2020-08-04 19:05:00|13345.1|13343.8|13343|13341.7|13346.7|13345|13343|13341.6|354
1596568200000|2020-08-04 19:10:00|13343.1|13341.8|13343.1|13341.8|13345.7|13343.9|13342.2|13340.8|395
1596568500000|2020-08-04 19:15:00|13343.2|13341.9|13341.9|13340.6|13344.6|13343.2|13341.7|13340.1|248
1596568800000|2020-08-04 19:20:00|13342|13340.7|13339|13337.7|13342.1|13340.8|13338.6|13337.1|429
1596569100000|2020-08-04 19:25:00|13338.9|13337.6|13334.4|13333.1|13340.1|13338.8|13334.4|13333|492
1596569400000|2020-08-04 19:30:00|13334.5|13333.2|13329.5|13328.2|13335.9|13334.3|13329.4|13328.1|533
1596569700000|2020-08-04 19:35:00|13329.4|13328.1|13325.1|13323.8|13330.1|13328.3|13325|13323.4|571
1596570000000|2020-08-04 19:40:00|13325|13323.7|13324.9|13323.6|13327.5|13326.2|13324|13322.3|410
1596570300000|2020-08-04 19:45:00|13324.8|13323.5|13322.9|13321.6|13325.9|13324.3|13322.3|13321|345
1596570600000|2020-08-04 19:50:00|13323.5|13321.4|13322.3|13320.2|13324|13322.7|13321.2|13319.8|346
1596570900000|2020-08-04 19:55:00|13322.2|13320.9|13322.4|13320.3|13323.4|13322|13319.7|13318.3|416
1596571200000|2020-08-04 20:00:00|13322.3|13320.2|13325.3|13324|13325.9|13324.5|13321.1|13319.5|336
1596571500000|2020-08-04 20:05:00|13325.8|13323.7|13327.8|13325.7|13328|13326.3|13325.4|13323.5|225
1596571800000|2020-08-04 20:10:00|13327.9|13325.8|13329.3|13327.2|13329.5|13327.7|13327.2|13325.5|140
1596572100000|2020-08-04 20:15:00|13329.4|13327.3|13331.6|13329.5|13331.7|13330.1|13328.7|13327.2|120
1596572400000|2020-08-04 20:20:00|13331.7|13329.6|13331.7|13330.4|13331.8|13330.5|13330.2|13328.5|108
1596572700000|2020-08-04 20:25:00|13331.6|13330.3|13333.7|13331.6|13334.3|13332.4|13331.5|13330.2|178
1596573000000|2020-08-04 20:30:00|13333.8|13331.7|13333.6|13331.5|13334.1|13332.2|13333|13331.2|131
1596573300000|2020-08-04 20:35:00|13333.7|13331.6|13334.4|13332.3|13335.6|13333.8|13333.6|13331.5|123
1596573600000|2020-08-04 20:40:00|13334.5|13332.4|13332.6|13330.5|13334.6|13332.5|13331.9|13330.3|225
1596573900000|2020-08-04 20:45:00|13332.7|13330.6|13326.3|13324.2|13332.7|13331|13326.2|13324.1|271
1596574200000|2020-08-04 20:50:00|13326.2|13324.1|13322.9|13320.8|13328.4|13326.3|13321.3|13319.3|474
1596574500000|2020-08-04 20:55:00|13322.7|13320.6|13319.6|13317.5|13325.5|13323.2|13319|13316.9|491
1596574800000|2020-08-04 21:00:00|13319.8|13317.7|13329.4|13322.8|13329.4|13322.8|13319.8|13317|73
1596575100000|2020-08-04 21:05:00|13328.9|13321.9|13330.7|13323.8|13331|13325.5|13328|13321|200
1596575400000|2020-08-04 21:10:00|13330.3|13324.1|13328.5|13325|13331|13327.3|13327.4|13321.8|269
1596575700000|2020-08-04 21:15:00|13328.6|13325.2|13328.3|13324.5|13329.5|13325.3|13325.6|13323|172
1596576000000|2020-08-04 21:20:00|13328.6|13324.6|13328.3|13324.1|13329.3|13324.8|13326.5|13323.5|138
1596576300000|2020-08-04 21:25:00|13328.6|13324.2|13328|13323.9|13330.7|13324.8|13327.3|13323.4|127
1596576600000|2020-08-04 21:30:00|13328.4|13324.4|13330.6|13326.6|13334.3|13327.3|13328.4|13324|235
1596576900000|2020-08-04 21:35:00|13330.4|13326.2|13328.7|13324.9|13331|13327.1|13328.2|13322.3|202
1596577200000|2020-08-04 21:40:00|13328.6|13325|13328.8|13324.9|13329.4|13325.8|13328.2|13324.1|169
1596577500000|2020-08-04 21:45:00|13328.3|13324.4|13328.8|13325.2|13329.4|13326.3|13327.9|13324.1|166
1596577800000|2020-08-04 21:50:00|13328.3|13324.7|13328.7|13325.2|13329.6|13326.7|13328|13324.4|198
1596578100000|2020-08-04 21:55:00|13328.4|13325.3|13329.3|13324.8|13329.9|13325.9|13327.9|13324.5|103
1596578400000|2020-08-04 22:00:00|13329.4|13325.1|13324.5|13321.9|13329.4|13325.5|13323.9|13321|405
1596578700000|2020-08-04 22:05:00|13324.6|13321.5|13324.6|13322.5|13326.4|13324.2|13323.7|13321|281
1596579000000|2020-08-04 22:10:00|13324.5|13322|13323.8|13321.7|13326.3|13324.2|13323.1|13321|204
1596579300000|2020-08-04 22:15:00|13323.7|13321.6|13322.1|13320|13324.6|13322.5|13320.8|13318.7|151
1596579600000|2020-08-04 22:20:00|13322.2|13320.1|13324.6|13322.5|13324.7|13322.6|13320.7|13318.6|134
1596579900000|2020-08-04 22:25:00|13324.4|13322.3|13323.6|13321.5|13324.7|13322.6|13323.5|13321.4|70
1596580200000|2020-08-04 22:30:00|13323.5|13321.4|13322.7|13320.6|13324.5|13322.4|13322.6|13320.5|83
1596580500000|2020-08-04 22:35:00|13322.8|13320.7|13322.7|13320.6|13323.3|13321.2|13321.4|13319.5|135
1596580800000|2020-08-04 22:40:00|13322.6|13320.5|13324.8|13322.7|13325.8|13323.7|13322.6|13320.5|152
1596581100000|2020-08-04 22:45:00|13324.7|13322.6|13317.2|13315.1|13324.9|13322.8|13316.3|13314.1|369
1596581400000|2020-08-04 22:50:00|13317.3|13315.2|13317.7|13315.6|13317.8|13315.7|13316|13313.9|189
1596581700000|2020-08-04 22:55:00|13317.6|13315.5|13314.6|13312.5|13317.7|13315.6|13313.1|13311|232
1596582000000|2020-08-04 23:00:00|13315.4|13313.3|13312.7|13310.6|13315.8|13313.7|13312.1|13310|297
1596582300000|2020-08-04 23:05:00|13312.8|13310.7|13314.4|13312.3|13314.9|13312.8|13312.2|13310.1|212
1596582600000|2020-08-04 23:10:00|13314.3|13312.2|13314.9|13312.8|13315.9|13314|13313.5|13311.7|186
1596582900000|2020-08-04 23:15:00|13314.8|13312.7|13315.5|13313.4|13316.1|13314.4|13314.6|13312.5|140
1596583200000|2020-08-04 23:20:00|13315.4|13313.3|13314.7|13312.6|13315.9|13313.9|13313.4|13311.6|93
1596583500000|2020-08-04 23:25:00|13314.6|13312.5|13314.9|13312.8|13315.8|13314|13314.2|13312.1|190
1596583800000|2020-08-04 23:30:00|13314.8|13312.7|13312.8|13310.7|13314.9|13312.9|13311.7|13310|245
1596584100000|2020-08-04 23:35:00|13312.7|13310.6|13311.6|13309.5|13313.8|13312|13311.4|13309.5|209
1596584400000|2020-08-04 23:40:00|13311.8|13309.7|13307.6|13305.5|13312.1|13310.1|13305.7|13304.1|273
1596584700000|2020-08-04 23:45:00|13307.7|13305.6|13302|13300.7|13307.7|13305.6|13301.7|13299.8|287
1596585000000|2020-08-04 23:50:00|13302.6|13300.5|13298.6|13296.5|13303.1|13301|13297.5|13295.4|386
1596585300000|2020-08-04 23:55:00|13298.7|13296.6|13298.4|13296.3|13299.7|13297.7|13295.6|13293.8|436
1596585600000|2020-08-05 00:00:00|13298.3|13296.2|13302.1|13300|13302.9|13300.8|13296.2|13294.3|519
1596585900000|2020-08-05 00:05:00|13302.2|13300.1|13304.3|13302.2|13309.5|13307.4|13302|13299.9|496
1596586200000|2020-08-05 00:10:00|13304.5|13302.4|13305.8|13303.7|13306.8|13305.1|13302|13299.9|357
1596586500000|2020-08-05 00:15:00|13305.7|13303.6|13303.1|13301|13306.1|13304.5|13303|13301|274
1596586800000|2020-08-05 00:20:00|13303|13301.7|13300.6|13298.5|13303.2|13301.7|13299|13296.9|276
1596587100000|2020-08-05 00:25:00|13300.7|13298.6|13301.2|13299.1|13301.8|13299.7|13300|13298.3|172
1596587400000|2020-08-05 00:30:00|13301.6|13299.5|13305.1|13303|13307.3|13305.2|13301|13298.9|305
1596587700000|2020-08-05 00:35:00|13305.2|13303.1|13303.9|13301.8|13306.4|13304.3|13303.5|13301.4|322
1596588000000|2020-08-05 00:40:00|13304|13301.9|13302.8|13300.7|13305.2|13303.1|13302.3|13300.5|324
1596588300000|2020-08-05 00:45:00|13302.6|13300.5|13302.8|13300.7|13303.7|13301.6|13300.5|13298.4|284
1596588600000|2020-08-05 00:50:00|13303|13300.9|13300.3|13298.2|13303.4|13301.5|13298.1|13296.3|395
1596588900000|2020-08-05 00:55:00|13300.2|13298.1|13300.9|13298.8|13303.2|13301.1|13299.7|13297.7|314
1596589200000|2020-08-05 01:00:00|13301|13298.9|13297.9|13295.8|13301|13299.3|13295.9|13294.1|371
1596589500000|2020-08-05 01:05:00|13297.8|13295.7|13300.5|13298.4|13300.5|13298.8|13296.5|13294.6|363
1596589800000|2020-08-05 01:10:00|13300.6|13298.5|13300.6|13298.5|13301.5|13299.4|13297.5|13295.7|299
1596590100000|2020-08-05 01:15:00|13300.8|13298.7|13298.3|13296.2|13301|13298.9|13297.5|13295.5|329
1596590400000|2020-08-05 01:20:00|13298.2|13296.1|13299.2|13297.1|13299.8|13297.7|13295|13293.3|395
1596590700000|2020-08-05 01:25:00|13299.3|13297.2|13290|13287.9|13299.4|13297.5|13284.9|13282.8|480
1596591000000|2020-08-05 01:30:00|13290.4|13288.3|13295.2|13293.1|13295.4|13293.3|13290|13287.9|552
1596591300000|2020-08-05 01:35:00|13295.3|13293.2|13293.4|13292.1|13296.2|13294.1|13292.8|13291|405
1596591600000|2020-08-05 01:40:00|13293.3|13292|13293.8|13291.7|13296.4|13294.5|13293.3|13291.7|339
1596591900000|2020-08-05 01:45:00|13293.4|13291.3|13296|13293.9|13297.1|13295.4|13293.4|13291.3|410
1596592200000|2020-08-05 01:50:00|13296.4|13294.3|13295.1|13293|13296.4|13294.8|13294|13291.9|294
1596592500000|2020-08-05 01:55:00|13295.2|13293.1|13297.8|13295.7|13298|13295.9|13292.3|13290.6|239
1596592800000|2020-08-05 02:00:00|13297.6|13295.5|13299.5|13297.4|13300.4|13298.7|13295.6|13293.9|337
1596593100000|2020-08-05 02:05:00|13299.4|13297.3|13299.7|13297.6|13300.1|13298.4|13297.8|13296.4|274
1596593400000|2020-08-05 02:10:00|13299.8|13297.7|13300.3|13298.2|13300.4|13299|13296.7|13295|265
1596593700000|2020-08-05 02:15:00|13300.4|13298.3|13302.9|13300.8|13303.7|13301.9|13299.9|13297.8|277
1596594000000|2020-08-05 02:20:00|13302.7|13300.6|13300.3|13298.2|13303.1|13301|13300.1|13298|218
1596594300000|2020-08-05 02:25:00|13300.2|13298.1|13299.8|13298.5|13301.3|13299.2|13299|13297.3|260
1596594600000|2020-08-05 02:30:00|13299.7|13298.4|13298.1|13296|13300.7|13299|13298.1|13296|169
1596594900000|2020-08-05 02:35:00|13298.2|13296.1|13296.9|13294.8|13300.1|13298|13295.9|13294.3|231
1596595200000|2020-08-05 02:40:00|13296.8|13294.7|13296.3|13294.2|13297.1|13295.1|13294.6|13293|272
1596595500000|2020-08-05 02:45:00|13296.4|13294.3|13295.3|13293.2|13296.4|13294.3|13294.7|13292.6|208
1596595800000|2020-08-05 02:50:00|13295.4|13293.3|13293.7|13291.6|13295.4|13293.9|13291.8|13289.7|239
1596596100000|2020-08-05 02:55:00|13293.5|13291.4|13293.2|13291.1|13293.7|13291.9|13291.8|13290.1|327
1596596400000|2020-08-05 03:00:00|13293.3|13291.2|13292.4|13290.3|13293.4|13291.6|13291|13289.1|309
1596596700000|2020-08-05 03:05:00|13292|13289.9|13291.6|13290.3|13292.4|13290.7|13289.5|13287.8|298
1596597000000|2020-08-05 03:10:00|13292.1|13290|13290.1|13288.8|13292.2|13290.3|13289.4|13288|156
1596597300000|2020-08-05 03:15:00|13290.2|13288.9|13292.4|13290.3|13293.2|13291.5|13290.1|13288.7|252
1596597600000|2020-08-05 03:20:00|13292.2|13290.1|13292.5|13290.4|13293|13291.3|13290.5|13288.9|156
1596597900000|2020-08-05 03:25:00|13292.6|13290.5|13290.3|13289|13292.8|13290.7|13289.3|13287.2|177
1596598200000|2020-08-05 03:30:00|13290.6|13289.3|13292.1|13290|13293.6|13291.9|13290.1|13288.1|265
1596598500000|2020-08-05 03:35:00|13292|13289.9|13291.6|13289.5|13293|13290.9|13291.2|13289.2|152
1596598800000|2020-08-05 03:40:00|13291.7|13289.6|13289.8|13288.5|13291.9|13289.8|13289.5|13287.9|149
1596599100000|2020-08-05 03:45:00|13289.7|13288.4|13291.3|13289.2|13291.9|13289.9|13289.7|13288|174
1596599400000|2020-08-05 03:50:00|13291.1|13289|13290.2|13288.1|13291.3|13289.5|13289.8|13287.9|127
1596599700000|2020-08-05 03:55:00|13290.1|13288|13289.8|13287.7|13290.9|13289|13288.3|13286.2|205
1596600000000|2020-08-05 04:00:00|13289.7|13287.6|13289.7|13287.6|13289.8|13287.8|13287.7|13286|175
1596600300000|2020-08-05 04:05:00|13289.5|13287.4|13289.2|13287.1|13289.9|13288.1|13288.3|13286.3|182
1596600600000|2020-08-05 04:10:00|13289.1|13287|13288.8|13286.7|13289.3|13287.4|13287.7|13285.9|158
1596600900000|2020-08-05 04:15:00|13288.7|13286.6|13289.5|13288.2|13290|13288.3|13288.6|13286.5|138
1596601200000|2020-08-05 04:20:00|13289.8|13287.7|13289.8|13287.7|13289.9|13288|13288.7|13286.8|144
1596601500000|2020-08-05 04:25:00|13289.9|13287.8|13289.7|13287.6|13291|13289.2|13289.3|13287.2|151
1596601800000|2020-08-05 04:30:00|13289.6|13287.5|13288.9|13286.8|13289.9|13287.8|13287.1|13285|141
1596602100000|2020-08-05 04:35:00|13288.8|13286.7|13287.7|13285.6|13288.9|13287.2|13287|13285.1|135
1596602400000|2020-08-05 04:40:00|13287.8|13285.7|13287.2|13285.1|13288.6|13286.6|13286.4|13285|165
1596602700000|2020-08-05 04:45:00|13287.1|13285|13286.9|13285.6|13287.6|13285.9|13286.2|13284.5|125
1596603000000|2020-08-05 04:50:00|13287|13285.7|13286.2|13284.9|13287.7|13286|13286.1|13284.4|117
1596603300000|2020-08-05 04:55:00|13286.3|13285|13287.4|13285.3|13288.7|13287|13286.2|13284.5|187
1596603600000|2020-08-05 05:00:00|13287.3|13285.2|13288.1|13286|13288.5|13286.6|13286.4|13284.7|178
1596603900000|2020-08-05 05:05:00|13288|13285.9|13287.7|13286.4|13289.9|13287.8|13287.7|13285.9|132
1596604200000|2020-08-05 05:10:00|13287.8|13286.5|13290|13287.9|13290.8|13289.1|13287.7|13286.1|173
1596604500000|2020-08-05 05:15:00|13289.9|13287.8|13287.7|13286.4|13290|13287.9|13287.5|13286.2|123
1596604800000|2020-08-05 05:20:00|13287.5|13286.2|13290.8|13289.5|13291.4|13289.7|13287.5|13286|236
1596605100000|2020-08-05 05:25:00|13290.9|13289.6|13291.4|13290.1|13292|13290.1|13290.4|13288.9|131
1596605400000|2020-08-05 05:30:00|13291.6|13289.5|13290.9|13288.8|13291.8|13290.1|13289.7|13288|168
1596605700000|2020-08-05 05:35:00|13290.8|13288.7|13289.8|13288.5|13291.7|13289.9|13289.7|13288.4|120
1596606000000|2020-08-05 05:40:00|13289.9|13288.6|13290.1|13288.8|13290.8|13289.1|13289|13287.4|134
1596606300000|2020-08-05 05:45:00|13290|13288.7|13288.1|13286.8|13290.4|13288.7|13287.9|13286.4|179
1596606600000|2020-08-05 05:50:00|13288.7|13286.6|13288.6|13287.3|13289.3|13287.5|13287.7|13286.1|162
1596606900000|2020-08-05 05:55:00|13288.7|13287.4|13295.9|13293.8|13296.2|13294.1|13288.6|13286.9|307
1596607200000|2020-08-05 06:00:00|13295.8|13293.7|13296|13294.7|13299.3|13297.2|13294|13292.1|425
1596607500000|2020-08-05 06:05:00|13295.9|13294.6|13297.1|13295|13297.2|13295.3|13292.7|13291.4|252
1596607800000|2020-08-05 06:10:00|13297.2|13295.1|13299.1|13297|13299.8|13298|13296.6|13295|248
1596608100000|2020-08-05 06:15:00|13299.2|13297.1|13302.2|13300.1|13302.3|13300.4|13298.8|13297.1|284
1596608400000|2020-08-05 06:20:00|13302.3|13300.2|13294.8|13293.5|13302.3|13300.2|13294.8|13293.2|267
1596608700000|2020-08-05 06:25:00|13294.9|13293.6|13291.7|13289.6|13297.1|13295.3|13291|13289.1|289
1596609000000|2020-08-05 06:30:00|13291.6|13289.5|13289.9|13287.8|13292|13290.2|13288|13286.3|287
1596609300000|2020-08-05 06:35:00|13288.7|13287.4|13286.3|13285|13290.1|13288.3|13286.3|13284.9|244
1596609600000|2020-08-05 06:40:00|13286.4|13285.1|13282.9|13281.6|13287.8|13286.2|13282.3|13280.9|335
1596609900000|2020-08-05 06:45:00|13282.7|13281.4|13280.8|13278.7|13283.1|13281.5|13280.3|13278.6|261
1596610200000|2020-08-05 06:50:00|13280.3|13279|13274|13272.7|13280.7|13279|13273.9|13272.6|354
1596610500000|2020-08-05 06:55:00|13273.9|13272.6|13278.2|13276.1|13280.1|13278.6|13272.8|13271.1|413
1596610800000|2020-08-05 07:00:00|13277.8|13275.7|13279.5|13278.2|13281.3|13279.7|13277.7|13275.7|463
1596611100000|2020-08-05 07:05:00|13279.2|13277.9|13282.6|13281.3|13285.1|13283.2|13276.4|13275.1|484
1596611400000|2020-08-05 07:10:00|13282.7|13281.4|13280.5|13279.2|13283.8|13282.1|13280.4|13278.8|455
1596611700000|2020-08-05 07:15:00|13280.6|13279.3|13274.5|13273.2|13281.2|13279.9|13272.8|13271.5|534
1596612000000|2020-08-05 07:20:00|13274.4|13273.1|13269.7|13267.6|13275|13273.7|13269.2|13267.4|477
1596612300000|2020-08-05 07:25:00|13269.8|13267.7|13274.6|13273.3|13275|13273.3|13269|13267.3|423
1596612600000|2020-08-05 07:30:00|13274|13272.7|13273.7|13272.4|13275.6|13274.1|13271.8|13270.3|423
1596612900000|2020-08-05 07:35:00|13273.6|13272.3|13270.1|13268.8|13274.9|13273.3|13269|13267.6|375
1596613200000|2020-08-05 07:40:00|13269.9|13268.6|13266.6|13265.3|13270.4|13268.6|13265.6|13264.3|551
1596613500000|2020-08-05 07:45:00|13266.5|13265.2|13266.7|13265.4|13267.6|13266.3|13264.3|13263|439
1596613800000|2020-08-05 07:50:00|13267|13265.7|13272.2|13270.9|13272.4|13270.9|13266.3|13265|417
1596614100000|2020-08-05 07:55:00|13272.1|13270.8|13277.5|13276.2|13277.8|13276.4|13271.9|13270.2|409
1596614400000|2020-08-05 08:00:00|13277.6|13276.3|13277.6|13276.3|13278|13276.3|13274|13272.2|508
1596614700000|2020-08-05 08:05:00|13277.7|13276.4|13286|13283.9|13286|13284.4|13277.6|13276.3|496
1596615000000|2020-08-05 08:10:00|13285.9|13283.8|13287.1|13285.8|13288.9|13287.2|13284.8|13283.2|387
1596615300000|2020-08-05 08:15:00|13286.8|13285.5|13290.6|13289.3|13290.8|13289.4|13286.1|13284.3|410
1596615600000|2020-08-05 08:20:00|13290.5|13289.2|13294.7|13292.6|13294.9|13293.3|13288.9|13287.6|504
1596615900000|2020-08-05 08:25:00|13294.3|13293|13293.9|13291.8|13296.6|13294.9|13292.8|13291.1|315
1596616200000|2020-08-05 08:30:00|13293.8|13291.7|13290.3|13288.2|13294.1|13292.6|13288.5|13287.2|446
1596616500000|2020-08-05 08:35:00|13290.2|13288.1|13285.9|13284.6|13291.5|13289.8|13285.9|13284.6|402
1596616800000|2020-08-05 08:40:00|13286|13284.7|13282.3|13281|13286|13284.7|13280.6|13279.3|459
1596617100000|2020-08-05 08:45:00|13282.2|13280.9|13271.5|13269.4|13282.3|13281|13270.6|13268.6|490
1596617400000|2020-08-05 08:50:00|13271.6|13269.5|13266.4|13265.1|13273.6|13272|13265.1|13263.6|635
1596617700000|2020-08-05 08:55:00|13266.3|13265|13274.9|13272.8|13276.9|13275|13266.3|13265|479
1596618000000|2020-08-05 09:00:00|13274.2|13272.9|13278.1|13276.8|13279.5|13277.9|13274.1|13272.6|496
1596618300000|2020-08-05 09:05:00|13278.3|13277|13273.1|13271|13278.9|13277.6|13272.6|13271|434
1596618600000|2020-08-05 09:10:00|13273|13270.9|13265.5|13264.2|13273.1|13271.2|13263.9|13262.6|475
1596618900000|2020-08-05 09:15:00|13265.7|13264.4|13263.5|13262.2|13265.9|13264.6|13261.3|13259.6|419
1596619200000|2020-08-05 09:20:00|13263.9|13261.8|13261.8|13260.5|13264.3|13262.7|13260.4|13258.7|312
1596619500000|2020-08-05 09:25:00|13261.9|13260.6|13257.1|13255.8|13262.8|13261.5|13256.1|13254.4|465
1596619800000|2020-08-05 09:30:00|13257|13255.7|13259.3|13258|13260.1|13258.7|13255.8|13254.5|429
1596620100000|2020-08-05 09:35:00|13259.5|13258.2|13253.5|13252.2|13259.7|13258.3|13253.3|13251.5|473
1596620400000|2020-08-05 09:40:00|13253.6|13252.3|13251.7|13250.4|13255.4|13253.7|13250.6|13249.3|465
1596620700000|2020-08-05 09:45:00|13251.6|13250.3|13250.4|13248.3|13252.2|13250.5|13249|13247.6|480
1596621000000|2020-08-05 09:50:00|13250.3|13248.2|13248.5|13246.4|13251|13249.5|13245.5|13243.7|506
1596621300000|2020-08-05 09:55:00|13248.1|13246.8|13250.3|13248.2|13250.3|13248.5|13245.1|13243.4|471
1596621600000|2020-08-05 10:00:00|13250.2|13248.1|13254.1|13252.8|13255.4|13253.8|13249.6|13248.1|443
1596621900000|2020-08-05 10:05:00|13254.6|13252.5|13255.2|13253.9|13256.8|13255|13254|13252.4|315
1596622200000|2020-08-05 10:10:00|13255.3|13254|13255.6|13253.5|13258.2|13256.9|13253.6|13251.8|384
1596622500000|2020-08-05 10:15:00|13255.1|13253.8|13258.6|13257.3|13260.7|13259.2|13251.4|13250|534
1596622800000|2020-08-05 10:20:00|13258.5|13257.2|13256.5|13255.2|13259.5|13258|13255.4|13253.7|433
1596623100000|2020-08-05 10:25:00|13256.4|13255.1|13259.9|13257.8|13260.2|13258.6|13255.3|13253.8|357
1596623400000|2020-08-05 10:30:00|13260|13257.9|13264.2|13262.9|13264.4|13263.1|13258|13256.3|397
1596623700000|2020-08-05 10:35:00|13264.3|13263|13266|13263.9|13267.4|13265.7|13263|13261.5|420
1596624000000|2020-08-05 10:40:00|13266.1|13264|13264|13261.9|13266.4|13264.7|13261.4|13259.7|477
1596624300000|2020-08-05 10:45:00|13264.1|13262|13266.5|13264.4|13266.6|13264.9|13260.7|13259|457
1596624600000|2020-08-05 10:50:00|13266.6|13264.5|13266.9|13264.8|13269.3|13267.5|13264.9|13263.3|468
1596624900000|2020-08-05 10:55:00|13266.7|13264.6|13268.8|13266.7|13269.8|13268.1|13264.1|13262.5|371
1596625200000|2020-08-05 11:00:00|13268.7|13266.6|13261.8|13260.5|13269|13267.5|13261.1|13259.3|410
1596625500000|2020-08-05 11:05:00|13261.7|13260.4|13261.5|13260.2|13263.5|13261.7|13260.8|13259.2|295
1596625800000|2020-08-05 11:10:00|13261.6|13260.3|13262.6|13260.5|13264.5|13262.8|13260.1|13258.5|368
1596626100000|2020-08-05 11:15:00|13262.5|13260.4|13262.7|13261.4|13263.7|13262|13260.2|13258.8|412
1596626400000|2020-08-05 11:20:00|13262.5|13261.2|13258.8|13257.5|13263.7|13262.1|13258.1|13256.8|307
1596626700000|2020-08-05 11:25:00|13258.7|13257.4|13256.8|13255.5|13259.4|13257.8|13254.4|13253.1|349
1596627000000|2020-08-05 11:30:00|13256.7|13255.4|13252.1|13250|13256.9|13255.5|13250.5|13249.2|437
1596627300000|2020-08-05 11:35:00|13251.4|13250.1|13247.3|13246|13252.4|13251|13246.2|13244.7|451
1596627600000|2020-08-05 11:40:00|13247.9|13246.6|13246.5|13245.2|13249.2|13247.6|13244.5|13242.8|443
1596627900000|2020-08-05 11:45:00|13246.6|13245.3|13245.7|13244.4|13248.2|13246.6|13243.4|13241.6|469
1596628200000|2020-08-05 11:50:00|13245.8|13244.5|13241.5|13240.2|13249.5|13248.1|13241.3|13240|450
1596628500000|2020-08-05 11:55:00|13241.4|13240.1|13241.9|13240.6|13244.3|13243|13241.2|13239.5|463
1596628800000|2020-08-05 12:00:00|13241.8|13240.5|13249.2|13247.9|13250.2|13248.9|13241.6|13240.2|550
1596629100000|2020-08-05 12:05:00|13249.1|13247.8|13248.7|13247.4|13250.5|13248.8|13247.5|13245.9|444
1596629400000|2020-08-05 12:10:00|13248.6|13247.3|13247.3|13244.7|13249.6|13248.1|13245.2|13243|391
1596629700000|2020-08-05 12:15:00|13247|13244.8|13255.3|13253.2|13255.8|13254.1|13242.9|13241.3|758
1596630000000|2020-08-05 12:20:00|13255|13253.7|13245.6|13244.3|13257.2|13255.5|13244.7|13243.1|694
1596630300000|2020-08-05 12:25:00|13246.3|13244.2|13236.2|13234.1|13246.4|13244.5|13235.7|13233.7|608
1596630600000|2020-08-05 12:30:00|13236.1|13234|13248.4|13246.3|13249.9|13248|13235.8|13233.7|780
1596630900000|2020-08-05 12:35:00|13248.3|13246.2|13248.7|13246.6|13253|13251.2|13247.3|13245.8|755
1596631200000|2020-08-05 12:40:00|13248.8|13246.7|13249.5|13247.4|13253.3|13251.4|13243.5|13242.2|623
1596631500000|2020-08-05 12:45:00|13249.4|13247.3|13240.4|13238.3|13249.5|13248.1|13240.1|13238.3|697
1596631800000|2020-08-05 12:50:00|13240.5|13238.4|13249.9|13248.6|13251.7|13250.1|13238.6|13237.1|577
1596632100000|2020-08-05 12:55:00|13249.5|13248.2|13249|13247.7|13253.2|13251.4|13247.7|13246|486
1596632400000|2020-08-05 13:00:00|13248.7|13247.4|13253.7|13252.4|13254.9|13253.3|13247.3|13245.6|672
1596632700000|2020-08-05 13:05:00|13253.6|13252.3|13256.4|13255.1|13259.2|13257.5|13250.9|13249.3|701
1596633000000|2020-08-05 13:10:00|13256.3|13255|13259.1|13257|13260|13258.5|13252.6|13250.7|567
1596633300000|2020-08-05 13:15:00|13259|13256.9|13262|13260.7|13265.1|13263.1|13255.7|13253.7|639
1596633600000|2020-08-05 13:20:00|13262.2|13260.1|13257.3|13255.2|13262.6|13260.9|13255.7|13253.6|671
1596633900000|2020-08-05 13:25:00|13257.4|13255.3|13260.8|13258.7|13261|13259.1|13252|13249.9|636
1596634200000|2020-08-05 13:30:00|13260.2|13258.9|13262.4|13260.3|13262.8|13260.9|13257.8|13256|870
1596634500000|2020-08-05 13:35:00|13261.8|13259.7|13256.7|13254.6|13263.1|13261|13254.9|13253.4|838
1596634800000|2020-08-05 13:40:00|13256.5|13254.4|13255.2|13253.1|13257.3|13255.7|13249.8|13248.1|765
1596635100000|2020-08-05 13:45:00|13255.3|13253.2|13249.2|13247.9|13255.3|13253.2|13247.8|13246.2|800
1596635400000|2020-08-05 13:50:00|13249|13247.7|13247.7|13246.4|13255|13253.5|13246.7|13245.4|830
1596635700000|2020-08-05 13:55:00|13247.4|13246.1|13250.4|13243.4|13255.2|13253.2|13242.2|13240.5|784
1596636000000|2020-08-05 14:00:00|13250.5|13244.3|13249.5|13247.4|13253.8|13252.4|13248.2|13244.3|909
1596636300000|2020-08-05 14:05:00|13249.1|13247.8|13242.5|13240.4|13249.7|13248.1|13239.7|13238.1|887
1596636600000|2020-08-05 14:10:00|13242.3|13240.2|13248.7|13246.6|13250.5|13248.6|13242|13239.9|891
1596636900000|2020-08-05 14:15:00|13248.6|13246.5|13247|13244.9|13248.7|13246.6|13242.2|13240.4|639
1596637200000|2020-08-05 14:20:00|13247.1|13245|13247.6|13245.5|13252.2|13250.7|13246.1|13244|734
1596637500000|2020-08-05 14:25:00|13246.8|13245.4|13243.9|13241.8|13247.6|13245.5|13236.5|13235|797
1596637800000|2020-08-05 14:30:00|13248.9|13242.3|13235.5|13234.2|13249.9|13246|13235|13233.5|739
1596638100000|2020-08-05 14:35:00|13235.6|13234.3|13243.5|13241.4|13243.6|13242.1|13234.2|13232.6|747
1596638400000|2020-08-05 14:40:00|13242.9|13241.6|13244.9|13242.8|13251.6|13249.5|13242.4|13240.9|819
1596638700000|2020-08-05 14:45:00|13244.8|13242.7|13242.6|13240.5|13251.9|13250|13240.4|13238.8|895
1596639000000|2020-08-05 14:50:00|13242.7|13240.6|13250.3|13248.2|13250.7|13249|13239.5|13238.2|864
1596639300000|2020-08-05 14:55:00|13249.7|13248.4|13247.6|13246.3|13259.1|13257|13241.9|13240.2|850
1596639600000|2020-08-05 15:00:00|13247.5|13246.2|13245.2|13243.1|13248.6|13247.3|13241.9|13240.2|691
1596639900000|2020-08-05 15:05:00|13245.3|13243.2|13243.5|13241.4|13249.7|13248|13243.4|13241.4|487
1596640200000|2020-08-05 15:10:00|13243.4|13241.3|13242.4|13240.3|13246.8|13245.3|13238.4|13237.1|660
1596640500000|2020-08-05 15:15:00|13242.5|13240.4|13242.5|13240.4|13243.3|13241.7|13238.4|13236.7|646
1596640800000|2020-08-05 15:20:00|13242.4|13240.3|13239.8|13237.7|13245.3|13243.4|13237.4|13235.7|692
1596641100000|2020-08-05 15:25:00|13239.7|13237.6|13246|13243.9|13248|13245.9|13236.6|13235|556
1596641400000|2020-08-05 15:30:00|13246.1|13244|13243.6|13241.5|13248.9|13246.8|13241.6|13239.6|637
1596641700000|2020-08-05 15:35:00|13243.7|13241.6|13245.6|13243.5|13248.1|13246|13242.3|13240.2|592
1596642000000|2020-08-05 15:40:00|13245.8|13243.7|13242.9|13240.8|13245.8|13244|13241.2|13239.4|546
1596642300000|2020-08-05 15:45:00|13243|13240.9|13250.3|13248.2|13250.5|13248.8|13240.2|13238.6|576
1596642600000|2020-08-05 15:50:00|13249.9|13248.6|13251.2|13249.1|13255.8|13254.1|13248.9|13247.2|522
1596642900000|2020-08-05 15:55:00|13250.9|13249.6|13255.3|13254|13256.8|13255.1|13249.8|13248|515
1596643200000|2020-08-05 16:00:00|13255.1|13253.8|13255.1|13253.8|13257.1|13255.5|13252.9|13251.3|439
1596643500000|2020-08-05 16:05:00|13255.2|13253.9|13260.3|13258.2|13260.8|13259.2|13255.2|13253.9|490
1596643800000|2020-08-05 16:10:00|13260.4|13258.3|13261.3|13260|13262.6|13261|13259.7|13257.9|543
1596644100000|2020-08-05 16:15:00|13261.6|13260.3|13261.6|13260.3|13262.4|13260.8|13259.5|13257.7|411
1596644400000|2020-08-05 16:20:00|13261.5|13260.2|13264.4|13263.1|13265.4|13263.8|13258.9|13257.6|401
1596644700000|2020-08-05 16:25:00|13264.5|13263.2|13272.6|13271.3|13273.6|13272.2|13264|13262.5|584
1596645000000|2020-08-05 16:30:00|13272.8|13271.5|13277|13275.7|13278.6|13277.3|13272.5|13270.8|736
1596645300000|2020-08-05 16:35:00|13277.1|13275.8|13283.8|13281.7|13283.9|13282.5|13274.6|13273.2|627
1596645600000|2020-08-05 16:40:00|13283.7|13281.6|13280.2|13278.1|13284.3|13282.7|13278.8|13277.5|659
1596645900000|2020-08-05 16:45:00|13279.5|13278.2|13284.5|13283.2|13284.8|13283.3|13276.8|13275.4|637
1596646200000|2020-08-05 16:50:00|13284.3|13283|13288.3|13286.2|13289.9|13288.2|13282.2|13280.5|609
1596646500000|2020-08-05 16:55:00|13287.9|13286.6|13283.1|13281.8|13288.3|13286.7|13278.7|13277.4|730
1596646800000|2020-08-05 17:00:00|13283|13281.7|13282.7|13280.6|13283.8|13282.3|13278|13276.7|582
1596647100000|2020-08-05 17:05:00|13282.8|13280.7|13284|13282.7|13285.9|13284.4|13282.1|13280.3|434
1596647400000|2020-08-05 17:10:00|13283.9|13282.6|13281.2|13279.9|13284.3|13283|13278.8|13277.3|587
1596647700000|2020-08-05 17:15:00|13281.3|13280|13284.3|13282.2|13284.4|13282.3|13279.2|13277.9|482
1596648000000|2020-08-05 17:20:00|13284.4|13282.3|13287.5|13285.4|13288.5|13286.9|13284.3|13282.2|355
1596648300000|2020-08-05 17:25:00|13287.7|13285.6|13285.3|13284|13288.3|13287|13283.1|13281.8|251
1596648600000|2020-08-05 17:30:00|13285.4|13284.1|13284.8|13283.5|13287.9|13286.3|13282.9|13281.6|435
1596648900000|2020-08-05 17:35:00|13284.7|13283.4|13283.1|13281.8|13287.7|13286.4|13282.1|13280.8|393
1596649200000|2020-08-05 17:40:00|13283|13281.7|13284.7|13283.4|13287|13285.4|13283|13281.3|374
1596649500000|2020-08-05 17:45:00|13285.8|13284.5|13286.7|13285.4|13288.7|13287.4|13285.6|13284.3|417
1596649800000|2020-08-05 17:50:00|13286.8|13285.5|13288.3|13287|13289.1|13287.8|13285.5|13284|471
1596650100000|2020-08-05 17:55:00|13288.4|13287.1|13287.5|13286.2|13288.7|13287.1|13286.3|13284.7|466
1596650400000|2020-08-05 18:00:00|13287.4|13286.1|13284.6|13283.3|13288.1|13286.8|13284.5|13282.8|419
1596650700000|2020-08-05 18:05:00|13284.5|13283.2|13285.7|13284.4|13286.2|13284.9|13280.3|13279|456
1596651000000|2020-08-05 18:10:00|13285.6|13284.3|13284.5|13283.2|13286.6|13285|13282.8|13281.2|393
1596651300000|2020-08-05 18:15:00|13284.6|13283.3|13286.7|13285.4|13287.3|13285.7|13283.8|13282.2|379
1596651600000|2020-08-05 18:20:00|13286.8|13285.5|13286|13284.7|13290.6|13289.3|13284.9|13283.2|445
1596651900000|2020-08-05 18:25:00|13285.9|13284.6|13282.7|13281.4|13285.9|13284.6|13282.5|13281.2|380
1596652200000|2020-08-05 18:30:00|13282.8|13281.5|13281|13279.7|13284.5|13283.2|13280.2|13278.6|217
1596652500000|2020-08-05 18:35:00|13280.9|13279.6|13284.5|13283.2|13284.6|13283.3|13279.3|13278|267
1596652800000|2020-08-05 18:40:00|13284.6|13283.3|13280.4|13279.1|13285.4|13284.1|13280|13278.5|299
1596653100000|2020-08-05 18:45:00|13280.1|13278.8|13282.1|13280.8|13282.1|13280.8|13279.4|13277.7|235
1596653400000|2020-08-05 18:50:00|13282|13280.7|13283.2|13281.9|13284.4|13282.8|13280.7|13279.2|309
1596653700000|2020-08-05 18:55:00|13283.1|13281.8|13281|13279.7|13285.2|13283.5|13280.3|13279|339
1596654000000|2020-08-05 19:00:00|13281.1|13279.8|13283|13281.7|13283.5|13282.2|13281.1|13279.8|152
1596654300000|2020-08-05 19:05:00|13282.9|13281.6|13283.1|13281.8|13284.2|13282.6|13282.1|13280.5|219
1596654600000|2020-08-05 19:10:00|13283.2|13281.9|13280.4|13279.1|13283.2|13281.9|13279.9|13278.6|170
1596654900000|2020-08-05 19:15:00|13280.5|13279.2|13280.2|13278.1|13281.7|13280.2|13279.4|13277.8|186
1596655200000|2020-08-05 19:20:00|13280.1|13278.8|13275|13273.7|13280.5|13278.9|13275|13273.3|228
1596655500000|2020-08-05 19:25:00|13275.2|13273.9|13272.7|13271.4|13276.5|13275.2|13272.2|13270.9|267
1596655800000|2020-08-05 19:30:00|13272.8|13271.5|13268.8|13267.5|13274.4|13273.1|13268.2|13266.9|354
1596656100000|2020-08-05 19:35:00|13268.9|13267.6|13269.4|13268.1|13270.7|13269.1|13267.1|13265.5|315
1596656400000|2020-08-05 19:40:00|13269.5|13268.2|13273.8|13271.7|13274|13272.2|13268|13266.3|404
1596656700000|2020-08-05 19:45:00|13273.9|13271.8|13273.3|13272|13274.9|13272.9|13271.8|13270.1|244
1596657000000|2020-08-05 19:50:00|13274.1|13272.7|13275.9|13273.8|13278.7|13276.6|13273.8|13272.5|463
1596657300000|2020-08-05 19:55:00|13275.5|13274.2|13275.3|13274|13276.6|13275.2|13271.8|13270.1|360
1596657600000|2020-08-05 20:00:00|13275.4|13274.1|13279|13277.7|13279.6|13277.8|13275.4|13274.1|269
1596657900000|2020-08-05 20:05:00|13279.5|13277.4|13276.5|13274.4|13279.6|13277.7|13275.2|13273.4|193
1596658200000|2020-08-05 20:10:00|13276.4|13274.3|13279|13276.9|13279|13277.4|13275.8|13273.9|198
1596658500000|2020-08-05 20:15:00|13279.1|13277|13280.8|13278.7|13281.9|13280.1|13278.8|13277|169
1596658800000|2020-08-05 20:20:00|13280|13277.9|13274.7|13273.4|13280.2|13278.1|13273.9|13271.9|131
1596659100000|2020-08-05 20:25:00|13274.8|13273.5|13272.4|13271.1|13275.3|13273.5|13270.3|13268.7|207
1596659400000|2020-08-05 20:30:00|13272.3|13271|13269.4|13267.3|13273.3|13271.6|13269.2|13267.3|185
1596659700000|2020-08-05 20:35:00|13269.5|13267.4|13267.4|13265.3|13269.7|13267.6|13265.4|13263.3|222
1596660000000|2020-08-05 20:40:00|13267.3|13265.2|13264.2|13262.1|13268.5|13266.5|13262.8|13260.8|198
1596660300000|2020-08-05 20:45:00|13264.1|13262|13265.6|13263.5|13266.7|13264.6|13263.5|13261.5|291
1596660600000|2020-08-05 20:50:00|13265.7|13263.6|13266.9|13264.8|13268.4|13266.3|13265.4|13263.3|239
1596660900000|2020-08-05 20:55:00|13266.8|13264.7|13267.4|13265.3|13268.3|13266.1|13264.2|13261.7|305
1596661200000|2020-08-05 21:00:00|13267.5|13264|13268|13263.4|13273|13266|13267.5|13262.3|78
1596661500000|2020-08-05 21:05:00|13268.4|13263.6|13269|13264.5|13270.4|13264.9|13266.9|13261.2|187
1596661800000|2020-08-05 21:10:00|13269.8|13264.1|13267.6|13261.3|13269.8|13264.6|13267|13260.6|201
1596662100000|2020-08-05 21:15:00|13267.5|13260.5|13268|13264.1|13269.3|13264.6|13266.7|13260.5|213
1596662400000|2020-08-05 21:20:00|13268.4|13264.3|13272.3|13265.3|13279.3|13272.3|13267.6|13263.7|241
1596662700000|2020-08-05 21:25:00|13272.1|13265.1|13272.1|13265.1|13272.7|13265.7|13271|13264|463
1596663000000|2020-08-05 21:30:00|13272.5|13265.5|13268.9|13261.9|13275.8|13269.9|13267.5|13261.6|514
1596663300000|2020-08-05 21:35:00|13269.1|13262.1|13271.3|13264.3|13275.3|13269.7|13267.1|13261.4|503
1596663600000|2020-08-05 21:40:00|13271.7|13264.7|13273.8|13267.6|13274.3|13267.8|13270.6|13263.6|221
1596663900000|2020-08-05 21:45:00|13273.5|13267.7|13273.5|13267.8|13274.4|13268.1|13272.4|13267.2|251
1596664200000|2020-08-05 21:50:00|13273.6|13267.7|13272|13267.7|13274.3|13268|13271.9|13267.4|287
1596664500000|2020-08-05 21:55:00|13272.5|13267.6|13274|13267.4|13274.3|13268.1|13272|13267.2|286
1596664800000|2020-08-05 22:00:00|13273.5|13267.8|13270.3|13264|13273.9|13268.3|13268.4|13262.8|534
1596665100000|2020-08-05 22:05:00|13270.1|13264.1|13268.4|13265|13271.4|13265.9|13268.3|13263.5|354
1596665400000|2020-08-05 22:10:00|13268.6|13265.1|13268.4|13265.6|13270.2|13267.1|13268.3|13265|187
1596665700000|2020-08-05 22:15:00|13268.5|13265.7|13266.6|13264.5|13268.6|13266.2|13266.4|13263.9|220
1596666000000|2020-08-05 22:20:00|13266.5|13264.4|13266.5|13264.4|13268.1|13265.2|13265.9|13263.8|102
1596666300000|2020-08-05 22:25:00|13266.6|13264.5|13266.3|13264.2|13267.4|13265.3|13266.1|13264|103
1596666600000|2020-08-05 22:30:00|13266.2|13264.1|13267.3|13265.2|13267.3|13265.2|13266.2|13264.1|77
1596666900000|2020-08-05 22:35:00|13267.2|13265.1|13266.5|13264.4|13267.5|13265.4|13266|13263.9|95
1596667200000|2020-08-05 22:40:00|13266.4|13264.3|13266|13263.9|13266.5|13264.4|13265.5|13263.4|83
1596667500000|2020-08-05 22:45:00|13265.9|13263.8|13266.1|13264|13266.8|13264.7|13265.8|13263.7|81
1596667800000|2020-08-05 22:50:00|13266.2|13264.1|13265.8|13263.7|13266.5|13264.4|13265.1|13263.3|148
1596668100000|2020-08-05 22:55:00|13265.7|13263.6|13265.5|13263.4|13266.6|13264.5|13265.1|13263|100
1596668400000|2020-08-05 23:00:00|13265.4|13263.3|13263.4|13261.3|13266|13263.9|13262.3|13260.2|251
1596668700000|2020-08-05 23:05:00|13263.3|13261.2|13266.5|13264.4|13266.7|13264.6|13263.2|13261.1|116
1596669000000|2020-08-05 23:10:00|13266.6|13264.5|13265.7|13263.6|13267.4|13265.3|13265.5|13263.4|122
1596669300000|2020-08-05 23:15:00|13265.8|13263.7|13266.3|13264.2|13266.9|13264.8|13265|13262.9|194
1596669600000|2020-08-05 23:20:00|13266.2|13264.1|13263.7|13261.6|13266.8|13264.7|13263.3|13261.4|111
1596669900000|2020-08-05 23:25:00|13263.8|13261.7|13262.5|13260.4|13263.9|13261.8|13261.8|13260|95
1596670200000|2020-08-05 23:30:00|13262.4|13260.3|13263|13260.9|13264|13261.9|13261.9|13260.1|201
1596670500000|2020-08-05 23:35:00|13262.9|13260.8|13262.1|13260.8|13262.9|13260.8|13262|13260.1|133
1596670800000|2020-08-05 23:40:00|13262|13260.7|13265|13262.9|13265.1|13263|13262|13260.7|115
1596671100000|2020-08-05 23:45:00|13264.8|13262.7|13265.1|13263.8|13266|13264.3|13264.4|13262.7|193
1596671400000|2020-08-05 23:50:00|13265.5|13263.4|13265.2|13263.1|13266.7|13265|13264.5|13262.8|182
1596671700000|2020-08-05 23:55:00|13264.8|13263.5|13267.6|13265.5|13267.6|13265.8|13264.6|13262.6|184
1596672000000|2020-08-06 00:00:00|13267.4|13265.3|13267|13264.9|13268.9|13267.1|13265.6|13263.6|327
1596672300000|2020-08-06 00:05:00|13266.9|13264.8|13263|13260.9|13266.9|13264.9|13260.3|13258.4|341
1596672600000|2020-08-06 00:10:00|13262.5|13261.2|13259|13257.7|13263|13261.3|13258.2|13256.4|336
1596672900000|2020-08-06 00:15:00|13259.1|13257.8|13260.2|13258.1|13261.2|13259.6|13258|13256.4|246
1596673200000|2020-08-06 00:20:00|13260.1|13258|13256.6|13255.3|13260.1|13258.5|13255.6|13254|284
1596673500000|2020-08-06 00:25:00|13256.7|13255.4|13257.1|13255|13258.1|13256.8|13256.6|13254.9|259
1596673800000|2020-08-06 00:30:00|13257.2|13255.1|13261.8|13260.5|13262.4|13260.7|13257.1|13255.1|216
1596674100000|2020-08-06 00:35:00|13261.9|13260.6|13262.7|13261.4|13263.9|13262.3|13261.9|13260.2|168
1596674400000|2020-08-06 00:40:00|13263.2|13261.1|13259|13257.7|13264.5|13263|13258.5|13256.7|252
1596674700000|2020-08-06 00:45:00|13259.1|13257.8|13257.8|13255.7|13260.8|13259|13257|13255.1|278
1596675000000|2020-08-06 00:50:00|13257.9|13255.8|13258.7|13256.6|13261.4|13259.6|13257.6|13255.6|320
1596675300000|2020-08-06 00:55:00|13258.8|13256.7|13258.6|13256.5|13258.8|13256.9|13256.4|13254.9|294
1596675600000|2020-08-06 01:00:00|13258.3|13257|13258.4|13257.1|13262.2|13260.3|13255.3|13254|382
1596675900000|2020-08-06 01:05:00|13258.8|13256.7|13263.4|13261.3|13263.5|13261.8|13257.8|13256.2|217
1596676200000|2020-08-06 01:10:00|13263.5|13261.4|13266.7|13264.6|13268.2|13266.7|13263.4|13261.3|312
1596676500000|2020-08-06 01:15:00|13266.8|13264.7|13264.5|13263.2|13267.5|13265.7|13264.4|13262.3|302
1596676800000|2020-08-06 01:20:00|13265.2|13263.1|13263.7|13261.6|13265.2|13263.3|13260.4|13258.5|345
1596677100000|2020-08-06 01:25:00|13263.6|13261.5|13261.8|13259.7|13263.8|13262|13258.2|13256.5|427
1596677400000|2020-08-06 01:30:00|13261.9|13259.8|13264.8|13262.7|13265.7|13264.1|13261.9|13259.8|333
1596677700000|2020-08-06 01:35:00|13264.6|13262.5|13263.5|13262.2|13264.7|13263.3|13262.4|13260.7|297
1596678000000|2020-08-06 01:40:00|13263.6|13262.3|13267.2|13265.9|13267.7|13266.1|13263.4|13261.5|334
1596678300000|2020-08-06 01:45:00|13267.6|13265.5|13268.4|13266.3|13269.4|13267.7|13267.2|13265.5|331
1596678600000|2020-08-06 01:50:00|13268.3|13266.2|13271.3|13269.2|13273|13271.2|13267.9|13266|349
1596678900000|2020-08-06 01:55:00|13271.4|13269.3|13270.9|13268.8|13273|13270.9|13270|13268.3|309
1596679200000|2020-08-06 02:00:00|13270.8|13268.7|13275|13272.9|13275.4|13273.3|13267.8|13265.7|321
1596679500000|2020-08-06 02:05:00|13275.1|13273|13276.3|13274.2|13279.5|13277.6|13274.4|13272.5|494
1596679800000|2020-08-06 02:10:00|13276.4|13274.3|13276.3|13275|13279|13277|13275.9|13274|412
1596680100000|2020-08-06 02:15:00|13276.2|13274.9|13272.2|13270.1|13277.7|13275.9|13271.5|13269.7|312
1596680400000|2020-08-06 02:20:00|13272.3|13270.2|13271.3|13270|13273.3|13271.7|13270.5|13268.8|244
1596680700000|2020-08-06 02:25:00|13270.9|13269.6|13273.1|13271|13273.5|13272|13270.8|13269.3|252
1596681000000|2020-08-06 02:30:00|13272.6|13271.3|13273.5|13271.4|13277.6|13276|13272.6|13271.3|274
1596681300000|2020-08-06 02:35:00|13273.6|13271.5|13274.2|13272.1|13275.8|13274.2|13272.5|13270.8|355
1596681600000|2020-08-06 02:40:00|13273.9|13272.6|13276.5|13274.4|13276.6|13275.3|13273.8|13272|350
1596681900000|2020-08-06 02:45:00|13276.7|13274.6|13276.1|13274|13279.1|13277.2|13275.7|13273.9|302
1596682200000|2020-08-06 02:50:00|13275.8|13274.5|13276.9|13275.6|13277.8|13276.1|13274.8|13273.1|271
1596682500000|2020-08-06 02:55:00|13276.8|13275.5|13279.7|13277.6|13279.9|13278.2|13276|13274.6|364
1596682800000|2020-08-06 03:00:00|13279.5|13277.4|13275.9|13274.6|13280.1|13278.5|13275.9|13274.3|395
1596683100000|2020-08-06 03:05:00|13276.1|13274.8|13276|13273.9|13277.5|13275.7|13274.9|13273.2|179
1596683400000|2020-08-06 03:10:00|13276.2|13274.1|13276.9|13275.6|13277.4|13275.6|13275.2|13273.4|150
1596683700000|2020-08-06 03:15:00|13276.8|13275.5|13270.8|13268.7|13277.3|13275.6|13270.2|13268.1|300
1596684000000|2020-08-06 03:20:00|13270.9|13268.8|13272|13269.9|13273|13271.1|13270|13268.1|275
1596684300000|2020-08-06 03:25:00|13271.8|13269.7|13270.2|13268.1|13272.1|13270|13268|13266.3|333
1596684600000|2020-08-06 03:30:00|13270.3|13268.2|13270.8|13268.7|13272.4|13270.7|13269.7|13267.7|230
1596684900000|2020-08-06 03:35:00|13270.7|13268.6|13268.6|13267.3|13270.8|13269.1|13268.6|13266.8|240
1596685200000|2020-08-06 03:40:00|13268.7|13267.4|13266.4|13264.3|13269.5|13268.2|13266.1|13264|285
1596685500000|2020-08-06 03:45:00|13266.5|13264.4|13264.9|13263.6|13266.7|13264.8|13263.7|13261.9|380
1596685800000|2020-08-06 03:50:00|13265|13263.7|13266.8|13265.5|13267.5|13265.7|13264.9|13263.3|290
1596686100000|2020-08-06 03:55:00|13267|13264.9|13265.7|13264.4|13267.2|13265.7|13265.5|13263.8|267
1596686400000|2020-08-06 04:00:00|13265.6|13264.3|13265|13263.7|13266.9|13264.9|13264.9|13263.3|182
1596686700000|2020-08-06 04:05:00|13265.5|13263.4|13262.5|13261.2|13266.2|13264.8|13262.2|13260.8|257
1596687000000|2020-08-06 04:10:00|13262.4|13261.1|13262.2|13260.9|13262.4|13261.1|13259.9|13258.2|272
1596687300000|2020-08-06 04:15:00|13262|13260.7|13264.5|13262.4|13265.4|13264.1|13261.8|13260.5|210
1596687600000|2020-08-06 04:20:00|13264.4|13262.3|13265.7|13264.4|13266.4|13264.7|13263.4|13262.1|167
1596687900000|2020-08-06 04:25:00|13265.3|13264|13264.7|13263.4|13267|13265.4|13264.1|13262.3|264
1596688200000|2020-08-06 04:30:00|13265.1|13263|13263.7|13261.6|13266.7|13265.1|13262|13260.2|173
1596688500000|2020-08-06 04:35:00|13263.8|13261.7|13263.9|13261.8|13264.6|13263.3|13262.9|13261.2|160
1596688800000|2020-08-06 04:40:00|13264|13261.9|13264.6|13262.5|13264.9|13263.4|13263.3|13261.5|111
1596689100000|2020-08-06 04:45:00|13264.8|13262.7|13262|13260.7|13264.8|13263.3|13262|13260.3|141
1596689400000|2020-08-06 04:50:00|13262.4|13260.3|13259.5|13258.2|13263|13261|13257.9|13256.2|192
1596689700000|2020-08-06 04:55:00|13259.4|13258.1|13259.3|13257.2|13261.3|13260|13258.3|13256.2|230
1596690000000|2020-08-06 05:00:00|13259.6|13257.5|13259.7|13258.4|13260.5|13258.7|13258|13256.4|324
1596690300000|2020-08-06 05:05:00|13259.8|13258.5|13258.9|13257.6|13261.2|13259.4|13258.8|13257.2|262
1596690600000|2020-08-06 05:10:00|13259.5|13257.4|13260.2|13258.1|13261.1|13259.8|13258.6|13257|272
1596690900000|2020-08-06 05:15:00|13260.1|13258|13261.7|13259.6|13262.8|13261.5|13259.7|13257.9|269
1596691200000|2020-08-06 05:20:00|13261.4|13260.1|13259|13257.7|13261.9|13260.2|13258.7|13257|261
1596691500000|2020-08-06 05:25:00|13258.9|13257.6|13254.1|13252|13259.4|13257.6|13253.3|13251.7|246
1596691800000|2020-08-06 05:30:00|13254.5|13252.4|13254.1|13252|13255|13253.1|13252.7|13251|341
1596692100000|2020-08-06 05:35:00|13254.2|13252.1|13254.5|13252.4|13256.7|13254.6|13253.7|13251.6|221
1596692400000|2020-08-06 05:40:00|13254.6|13252.5|13256.8|13254.7|13258.8|13256.8|13254.1|13252.2|187
1596692700000|2020-08-06 05:45:00|13256.5|13254.4|13253.5|13251.4|13256.8|13255.1|13253.3|13251.3|392
1596693000000|2020-08-06 05:50:00|13253.6|13251.5|13259.6|13257.5|13261.8|13260|13253.4|13251.3|391
1596693300000|2020-08-06 05:55:00|13259.2|13257.9|13259.3|13257.2|13259.6|13257.9|13256.3|13254.3|296
1596693600000|2020-08-06 06:00:00|13259.2|13257.1|13256.7|13254.6|13259.3|13257.2|13250.6|13248.9|590
1596693900000|2020-08-06 06:05:00|13256.6|13254.5|13247.1|13245|13257|13255.2|13245.8|13243.9|924
1596694200000|2020-08-06 06:10:00|13247|13244.9|13256.5|13254.4|13258.4|13256.3|13244.7|13242.7|703
1596694500000|2020-08-06 06:15:00|13255.8|13253.7|13248.2|13246.1|13256.8|13254.7|13247.6|13245.5|491
1596694800000|2020-08-06 06:20:00|13248.3|13246.2|13253.9|13251.8|13255.2|13253.1|13246.9|13244.9|551
1596695100000|2020-08-06 06:25:00|13254|13251.9|13255.7|13254.4|13257.1|13255.6|13253|13251.1|463
1596695400000|2020-08-06 06:30:00|13255.6|13254.3|13255|13253.7|13256.1|13254.7|13251.4|13249.9|552
1596695700000|2020-08-06 06:35:00|13255.4|13253.3|13262.8|13261.5|13262.8|13261.5|13254.8|13253.1|453
1596696000000|2020-08-06 06:40:00|13262.9|13261.6|13270.3|13268.2|13273|13271.3|13261.8|13260.5|598
1596696300000|2020-08-06 06:45:00|13270.5|13268.4|13269|13266.9|13272.7|13271.1|13263.1|13261.7|620
1596696600000|2020-08-06 06:50:00|13268.5|13266.4|13267.3|13265.2|13269.2|13267.5|13263.1|13261.6|475
1596696900000|2020-08-06 06:55:00|13267.4|13265.3|13264.6|13262.5|13267.4|13265.9|13263.4|13261.7|495
1596697200000|2020-08-06 07:00:00|13264.2|13262.9|13269.2|13267.9|13271.3|13269.7|13260.9|13259.1|898
1596697500000|2020-08-06 07:05:00|13269.4|13267.3|13280.7|13279.4|13283.9|13282.4|13268.2|13266.4|987
1596697800000|2020-08-06 07:10:00|13281.1|13279|13274.2|13272.9|13282.3|13280.6|13272.4|13270.6|771
1596698100000|2020-08-06 07:15:00|13274.3|13273|13270.8|13268.7|13274.8|13273.1|13267.5|13266.2|677
1596698400000|2020-08-06 07:20:00|13270.5|13269.2|13275|13273.7|13275.9|13274.2|13267.7|13266.1|667
1596698700000|2020-08-06 07:25:00|13275.1|13273.8|13277.2|13275.1|13279.8|13278.5|13274.4|13272.9|720
1596699000000|2020-08-06 07:30:00|13277.4|13275.3|13270.1|13268|13278.3|13276.5|13269.7|13268|671
1596699300000|2020-08-06 07:35:00|13270.2|13268.1|13272.5|13270.4|13274.5|13272.9|13267.9|13266.3|573
1596699600000|2020-08-06 07:40:00|13272.6|13270.5|13276|13273.9|13276.3|13274.8|13271|13269.2|536
1596699900000|2020-08-06 07:45:00|13276.1|13274|13280.1|13278|13280.2|13278.6|13272.5|13270.8|609
1596700200000|2020-08-06 07:50:00|13279.7|13278.4|13284.4|13282.3|13286.1|13284.5|13278.6|13276.7|860
1596700500000|2020-08-06 07:55:00|13284.8|13282.7|13283.3|13281.2|13285|13283.2|13280.2|13278.2|749
1596700800000|2020-08-06 08:00:00|13283.2|13281.1|13286.1|13284|13288|13286.4|13282.4|13280.7|845
1596701100000|2020-08-06 08:05:00|13286.2|13284.1|13289.6|13288.3|13290.8|13289.3|13283.9|13282.3|705
1596701400000|2020-08-06 08:10:00|13289.7|13288.4|13286.8|13284.7|13290|13288.7|13283.3|13281.5|537
1596701700000|2020-08-06 08:15:00|13286.5|13285.2|13285.8|13283.7|13289.6|13288.1|13283.8|13282.3|562
1596702000000|2020-08-06 08:20:00|13285.6|13283.5|13286.3|13285|13288.7|13286.7|13285.3|13283.5|532
1596702300000|2020-08-06 08:25:00|13286.4|13285.1|13286.7|13284.6|13289.5|13288.1|13285|13283.7|604
1596702600000|2020-08-06 08:30:00|13286.5|13284.4|13285.6|13284.3|13286.9|13285.4|13282.5|13280.8|479
1596702900000|2020-08-06 08:35:00|13285.8|13283.7|13285.5|13283.4|13289.1|13287.6|13283.6|13281.8|582
1596703200000|2020-08-06 08:40:00|13285.6|13283.5|13288.6|13287.3|13289.8|13288.2|13284.7|13283.4|531
1596703500000|2020-08-06 08:45:00|13288.7|13287.4|13287.3|13285.2|13289.6|13288|13284.1|13282.4|370
1596703800000|2020-08-06 08:50:00|13287.1|13285|13283|13281.7|13289.2|13287.8|13282.1|13280.5|396
1596704100000|2020-08-06 08:55:00|13283.4|13281.3|13286.6|13285.3|13289.4|13287.7|13281|13279.6|402
1596704400000|2020-08-06 09:00:00|13286.7|13285.4|13284.7|13283.4|13286.8|13285.5|13281.2|13279.8|462
1596704700000|2020-08-06 09:05:00|13284.6|13283.3|13279.1|13277.8|13285|13283.4|13278.6|13276.9|501
1596705000000|2020-08-06 09:10:00|13279.3|13278|13281.6|13279.5|13282.3|13280.6|13277.7|13276|443
1596705300000|2020-08-06 09:15:00|13281.2|13279.9|13280.7|13278.6|13283.5|13281.8|13278.1|13276.4|435
1596705600000|2020-08-06 09:20:00|13280.8|13278.7|13278.9|13276.8|13283.3|13281.8|13278.4|13276.7|383
1596705900000|2020-08-06 09:25:00|13278.8|13276.7|13277.6|13276.3|13280.5|13278.7|13277.3|13275.7|403
1596706200000|2020-08-06 09:30:00|13277.5|13276.2|13279.3|13277.2|13281.3|13279.6|13277.5|13276.2|419
1596706500000|2020-08-06 09:35:00|13279.2|13277.1|13278.3|13276.2|13280.2|13278.5|13276.1|13274.5|408
1596706800000|2020-08-06 09:40:00|13278.4|13276.3|13277.9|13276.6|13280|13278.4|13276.8|13275.1|437
1596707100000|2020-08-06 09:45:00|13277.8|13276.5|13278.3|13276.2|13278.9|13277|13274.2|13272.4|416
1596707400000|2020-08-06 09:50:00|13278.4|13276.3|13270.6|13269.3|13278.8|13277.2|13269.6|13268.3|373
1596707700000|2020-08-06 09:55:00|13270.5|13269.2|13272.2|13270.9|13274|13272.2|13269.8|13268.1|291
1596708000000|2020-08-06 10:00:00|13272.5|13271.2|13277|13274.9|13277.8|13276|13272.3|13270.7|391
1596708300000|2020-08-06 10:05:00|13277.1|13275|13276.4|13275.1|13280.5|13279.2|13275.9|13274.6|511
1596708600000|2020-08-06 10:10:00|13276.9|13274.8|13275.5|13274.2|13279.7|13277.9|13275.1|13273.8|373
1596708900000|2020-08-06 10:15:00|13275.6|13274.3|13275.9|13274.6|13277.4|13276.1|13271.1|13269.8|376
1596709200000|2020-08-06 10:20:00|13276.3|13274.2|13279.5|13278.2|13282.9|13281.3|13274.5|13273.1|435
1596709500000|2020-08-06 10:25:00|13279.1|13277.8|13282.9|13281.6|13283.5|13281.9|13276.8|13275.5|434
1596709800000|2020-08-06 10:30:00|13283.3|13282|13286.4|13285.1|13289|13287.7|13283.3|13281.7|453
1596710100000|2020-08-06 10:35:00|13286.5|13285.2|13291.2|13289.9|13291.9|13290.4|13286|13284.5|446
1596710400000|2020-08-06 10:40:00|13291.1|13289.8|13294.1|13292.8|13294.6|13293.3|13291.1|13289.8|418
1596710700000|2020-08-06 10:45:00|13294.2|13292.9|13294.6|13292.5|13294.7|13293.1|13290.7|13289.1|389
1596711000000|2020-08-06 10:50:00|13294.1|13292.8|13297.3|13296|13299.8|13298.5|13294|13292.5|497
1596711300000|2020-08-06 10:55:00|13297.2|13295.9|13297.8|13296.5|13299.9|13298.6|13294.9|13293.4|409
1596711600000|2020-08-06 11:00:00|13297.9|13296.6|13297|13295.7|13301.9|13300.2|13293.1|13291.8|563
1596711900000|2020-08-06 11:05:00|13295.6|13294.3|13296.5|13295.2|13300.2|13298.9|13294.5|13292.9|467
1596712200000|2020-08-06 11:10:00|13296.7|13295.4|13296.6|13295.3|13304.3|13303|13295.5|13293.9|560
1596712500000|2020-08-06 11:15:00|13296.5|13295.2|13296.5|13295.2|13299.1|13297.5|13295.6|13294.1|392
1596712800000|2020-08-06 11:20:00|13296.6|13295.3|13294.5|13293.2|13299.8|13298.2|13293.3|13292|402
1596713100000|2020-08-06 11:25:00|13294.4|13293.1|13293.5|13292.2|13294.5|13293.2|13290.8|13289.2|431
1596713400000|2020-08-06 11:30:00|13293.6|13292.3|13293.6|13292.3|13297.3|13296|13290.3|13289|499
1596713700000|2020-08-06 11:35:00|13293.5|13292.2|13296.1|13294|13297.3|13296|13292.9|13291.4|425
1596714000000|2020-08-06 11:40:00|13296|13293.9|13295.4|13294.1|13298.1|13296.8|13293.8|13292.3|443
1596714300000|2020-08-06 11:45:00|13295.3|13294|13297.8|13295.7|13297.8|13296.1|13292.5|13291.2|520
1596714600000|2020-08-06 11:50:00|13297.7|13295.6|13295.1|13293.8|13297.7|13296|13293.1|13291.8|535
1596714900000|2020-08-06 11:55:00|13295|13293.7|13296.5|13295.2|13298.4|13297.1|13294.7|13293.4|392
1596715200000|2020-08-06 12:00:00|13296.1|13294.8|13298.3|13297|13298.5|13297.2|13295.9|13294.6|453
1596715500000|2020-08-06 12:05:00|13298.2|13296.9|13298.3|13297|13304.2|13302.5|13296|13294.7|543
1596715800000|2020-08-06 12:10:00|13298.4|13297.1|13297.7|13296.4|13302.8|13301.2|13296.8|13295.5|401
1596716100000|2020-08-06 12:15:00|13297.9|13296.6|13295.7|13294.4|13300.4|13299|13295.7|13294.4|609
1596716400000|2020-08-06 12:20:00|13295.9|13294.6|13294.6|13293.3|13297.4|13296.1|13292.9|13291.6|414
1596716700000|2020-08-06 12:25:00|13294.7|13293.4|13296.8|13293.7|13296.8|13295|13292.1|13290.8|421
1596717000000|2020-08-06 12:30:00|13296.5|13293|13283.8|13282.5|13297.9|13295.6|13282.5|13281.2|701
1596717300000|2020-08-06 12:35:00|13283.5|13282.2|13286.1|13284.8|13287.4|13286.1|13282.8|13281.4|554
1596717600000|2020-08-06 12:40:00|13286|13284.7|13282.1|13280.8|13286|13284.7|13278.8|13277.3|758
1596717900000|2020-08-06 12:45:00|13282.2|13280.9|13282.9|13281.6|13289.1|13287.8|13281.1|13279.4|615
1596718200000|2020-08-06 12:50:00|13282.4|13281.1|13278.8|13277.5|13285|13283.7|13278.5|13277.2|573
1596718500000|2020-08-06 12:55:00|13278.3|13277|13281.5|13280.2|13282.3|13281|13274.9|13273.6|541
1596718800000|2020-08-06 13:00:00|13281.4|13280.1|13286|13284.7|13287.3|13286|13278.8|13277.5|623
1596719100000|2020-08-06 13:05:00|13285.8|13284.5|13283.3|13282|13285.8|13284.5|13278.8|13277.1|588
1596719400000|2020-08-06 13:10:00|13283.2|13281.9|13287.9|13286.6|13288.1|13286.7|13282.3|13281|491
1596719700000|2020-08-06 13:15:00|13288.5|13287.2|13290|13287.9|13293.3|13291.7|13282.3|13281|726
1596720000000|2020-08-06 13:20:00|13289.8|13287.7|13285.4|13284.1|13290.8|13289.1|13283.2|13281.8|462
1596720300000|2020-08-06 13:25:00|13285.5|13284.2|13286.1|13284|13289|13287.3|13285|13283.3|486
1596720600000|2020-08-06 13:30:00|13286|13284.8|13288.6|13287.3|13288.9|13287.4|13284.8|13283.5|748
1596720900000|2020-08-06 13:35:00|13288.5|13287.2|13283.8|13282.5|13289.2|13287.6|13281.9|13280.4|645
1596721200000|2020-08-06 13:40:00|13283.7|13282.4|13274.6|13272.5|13283.8|13282.5|13273.7|13272.4|656
1596721500000|2020-08-06 13:45:00|13274.2|13272.9|13276.4|13275.1|13278.9|13277.1|13273.6|13272.3|588
1596721800000|2020-08-06 13:50:00|13276.3|13275|13275.1|13273.8|13276.3|13275|13272.7|13271.4|590
1596722100000|2020-08-06 13:55:00|13274.7|13273.4|13277.1|13275.8|13277.4|13276.1|13268.5|13267.2|630
1596722400000|2020-08-06 14:00:00|13277|13275.7|13282.5|13281.2|13285|13283.7|13275.8|13274.5|747
1596722700000|2020-08-06 14:05:00|13282.6|13281.3|13293|13291.7|13297.1|13295|13282.6|13281.3|673
1596723000000|2020-08-06 14:10:00|13293.4|13291.3|13295.2|13293.1|13296.2|13294.3|13285.5|13283.9|910
1596723300000|2020-08-06 14:15:00|13295.1|13293|13296.3|13295|13299.5|13297.9|13290.7|13289.2|846
1596723600000|2020-08-06 14:20:00|13296.4|13295.1|13297.3|13296|13299.1|13297.4|13294.7|13293.4|685
1596723900000|2020-08-06 14:25:00|13297.4|13296.1|13307|13304.9|13310|13308|13297.3|13295.9|694
1596724200000|2020-08-06 14:30:00|13306.5|13305.2|13300.5|13299.2|13307|13305.6|13297.8|13296|710
1596724500000|2020-08-06 14:35:00|13300.6|13299.3|13303.3|13302|13305|13303.2|13297.8|13296.1|614
1596724800000|2020-08-06 14:40:00|13303.4|13302.1|13315.9|13314.6|13321.8|13319.9|13302.8|13301.5|768
1596725100000|2020-08-06 14:45:00|13316.3|13314.2|13317.1|13315.8|13324.1|13322|13313.7|13312.4|754
1596725400000|2020-08-06 14:50:00|13316.9|13315.6|13312.7|13311.4|13324.1|13322.5|13312.4|13311|866
1596725700000|2020-08-06 14:55:00|13312.4|13311.1|13299|13297.7|13313.1|13311.8|13296|13294.3|1047
1596726000000|2020-08-06 15:00:00|13298.9|13297.6|13294.4|13292.3|13305|13303.7|13293.3|13291.5|956
1596726300000|2020-08-06 15:05:00|13294|13292.7|13292.2|13290.9|13298.5|13296.8|13292|13290.5|744
1596726600000|2020-08-06 15:10:00|13292.5|13291.2|13303.7|13301.6|13304.5|13302.8|13291.6|13290.3|864
1596726900000|2020-08-06 15:15:00|13303.6|13302.3|13306.2|13304.1|13308.4|13306.6|13299|13297.3|708
1596727200000|2020-08-06 15:20:00|13306.3|13304.2|13303.2|13301.1|13306.4|13305|13298.6|13297|651
1596727500000|2020-08-06 15:25:00|13302.9|13301.6|13307.7|13306.4|13309.1|13307.8|13302.9|13301.5|653
1596727800000|2020-08-06 15:30:00|13307.8|13306.5|13311.9|13310.6|13315.5|13314.2|13306.1|13304.7|731
1596728100000|2020-08-06 15:35:00|13312|13310.7|13314.7|13313.4|13315.2|13313.8|13309.3|13308|707
1596728400000|2020-08-06 15:40:00|13314.6|13313.3|13313.1|13311|13318.8|13317.2|13311.6|13310.1|675
1596728700000|2020-08-06 15:45:00|13313.3|13311.2|13299.9|13297.8|13314.3|13312.5|13299.1|13297|694
1596729000000|2020-08-06 15:50:00|13299.5|13298.2|13295.6|13293.5|13302.8|13300.8|13294.3|13292.5|604
1596729300000|2020-08-06 15:55:00|13295.5|13293.4|13287.3|13285.2|13295.6|13293.6|13286.6|13285.2|593
1596729600000|2020-08-06 16:00:00|13287.4|13285.3|13280|13277.9|13288.2|13286.4|13278.8|13277.2|734
1596729900000|2020-08-06 16:05:00|13279.9|13277.8|13278.5|13277.2|13282.8|13281.2|13274.7|13272.7|933
1596730200000|2020-08-06 16:10:00|13278.7|13276.6|13278.4|13277.1|13282.4|13280.9|13276|13274.6|821
1596730500000|2020-08-06 16:15:00|13278.8|13276.7|13285.2|13283.1|13287.6|13286|13276.4|13275.1|625
1596730800000|2020-08-06 16:20:00|13285.3|13283.2|13295.4|13294.1|13295.9|13294.2|13284.7|13283|506
1596731100000|2020-08-06 16:25:00|13295.5|13294.2|13298.6|13296.5|13299.1|13297.3|13292|13290.2|535
1596731400000|2020-08-06 16:30:00|13298.5|13296.4|13297.6|13295.5|13300.5|13299|13295.1|13293.5|431
1596731700000|2020-08-06 16:35:00|13297.5|13295.4|13295.6|13293.5|13297.5|13295.4|13293|13291.7|382
1596732000000|2020-08-06 16:40:00|13295.5|13293.4|13292.1|13290|13300.3|13298.6|13291.6|13290|454
1596732300000|2020-08-06 16:45:00|13292.2|13290.1|13292.6|13291.3|13298|13296.2|13291.6|13289.8|498
1596732600000|2020-08-06 16:50:00|13292.7|13291.4|13291.2|13289.1|13295.7|13294|13290|13287.9|602
1596732900000|2020-08-06 16:55:00|13291.1|13289|13289.5|13287.4|13294.4|13293.1|13288.4|13286.7|420
1596733200000|2020-08-06 17:00:00|13289.4|13287.3|13288.2|13286.9|13290.9|13289.3|13287.3|13286|502
1596733500000|2020-08-06 17:05:00|13288.3|13287|13286.4|13285.1|13290.2|13288.6|13286.1|13284.8|518
1596733800000|2020-08-06 17:10:00|13286.6|13285.3|13290|13288.7|13291.8|13290.5|13286.1|13284.8|365
1596734100000|2020-08-06 17:15:00|13290.1|13288.8|13294.7|13292.6|13295|13293.2|13289.1|13287.2|306
1596734400000|2020-08-06 17:20:00|13294.8|13292.7|13297.1|13295|13297.7|13295.8|13293.9|13292.5|330
1596734700000|2020-08-06 17:25:00|13297.5|13295.4|13293.6|13292.3|13298.2|13296.5|13293|13291.7|423
1596735000000|2020-08-06 17:30:00|13293.7|13292.4|13294.9|13293.6|13296.6|13294.9|13292.7|13291.4|375
1596735300000|2020-08-06 17:35:00|13295.2|13293.9|13294|13291.9|13295.8|13294|13292.6|13291.3|431
1596735600000|2020-08-06 17:40:00|13293.3|13292|13288.2|13286.9|13294|13292.4|13287.4|13285.8|394
1596735900000|2020-08-06 17:45:00|13288.3|13287|13286.9|13284.8|13289.8|13287.9|13283.7|13282|435
1596736200000|2020-08-06 17:50:00|13287|13284.9|13289.7|13287.6|13291.3|13289.7|13283.7|13282.1|336
1596736500000|2020-08-06 17:55:00|13289.6|13287.5|13292.8|13291.5|13297.8|13295.8|13289.6|13287.5|501
1596736800000|2020-08-06 18:00:00|13292.9|13291.6|13292.5|13291.2|13294.1|13292.5|13290|13288.7|536
1596737100000|2020-08-06 18:05:00|13292.4|13291.1|13290.3|13289|13293.2|13291.8|13290|13288.7|465
1596737400000|2020-08-06 18:10:00|13290.4|13289.1|13289.5|13287.4|13290.9|13289.2|13287.9|13286.6|370
1596737700000|2020-08-06 18:15:00|13289.7|13287.6|13292.9|13291.6|13294.2|13292.4|13288.1|13286.5|328
1596738000000|2020-08-06 18:20:00|13292.2|13290.9|13297.5|13295.4|13297.5|13295.8|13291.8|13290.1|298
1596738300000|2020-08-06 18:25:00|13297.3|13295.2|13295.8|13293.7|13297.6|13295.5|13292.6|13290.9|349
1596738600000|2020-08-06 18:30:00|13295.5|13294.2|13294.7|13293.4|13296.7|13294.6|13292.6|13291|301
1596738900000|2020-08-06 18:35:00|13294.5|13293.2|13291|13289.7|13296.6|13294.6|13290.9|13289.4|324
1596739200000|2020-08-06 18:40:00|13291.1|13289.8|13289.2|13287.9|13292.4|13290.7|13289.2|13287.4|330
1596739500000|2020-08-06 18:45:00|13289.6|13288.3|13288.3|13287|13291.1|13289.8|13287.9|13286.5|280
1596739800000|2020-08-06 18:50:00|13288.2|13286.9|13290|13288.7|13290|13288.7|13284.9|13283.1|389
1596740100000|2020-08-06 18:55:00|13290.1|13288.8|13290.3|13289|13293.3|13291.9|13288.1|13286.4|402
1596740400000|2020-08-06 19:00:00|13290.4|13289.1|13291.3|13289.2|13294.5|13293.2|13288.9|13287.1|462
1596740700000|2020-08-06 19:05:00|13291.4|13289.3|13293.8|13292.5|13295.9|13294.1|13290.8|13289|559
1596741000000|2020-08-06 19:10:00|13293.7|13292.4|13304.5|13302.4|13319.6|13317.5|13289.6|13287.5|896
1596741300000|2020-08-06 19:15:00|13304.6|13302.5|13301.8|13299.7|13313.6|13311.5|13296.7|13294.6|869
1596741600000|2020-08-06 19:20:00|13301.7|13299.6|13303.2|13301.1|13305.6|13303.5|13301|13298.9|657
1596741900000|2020-08-06 19:25:00|13303.8|13301.7|13301.3|13299.2|13306.3|13304.2|13301.3|13299.2|556
1596742200000|2020-08-06 19:30:00|13301.4|13299.3|13299.9|13298.6|13304.2|13302.1|13299.3|13297.2|525
1596742500000|2020-08-06 19:35:00|13299.8|13298.5|13297.6|13295.5|13303.1|13301|13297.5|13295.4|608
1596742800000|2020-08-06 19:40:00|13297.8|13295.7|13298.1|13296|13299.4|13297.3|13296.7|13295.1|475
1596743100000|2020-08-06 19:45:00|13298|13295.9|13301.5|13299.4|13303.3|13301.2|13296.6|13295.2|490
1596743400000|2020-08-06 19:50:00|13301.6|13299.5|13298|13295.9|13302.2|13300.1|13297.2|13295.4|542
1596743700000|2020-08-06 19:55:00|13297.9|13295.8|13303.1|13301|13304.1|13302.4|13297.7|13295.6|547
1596744000000|2020-08-06 20:00:00|13302.6|13300.5|13300.5|13298.4|13303.2|13301.1|13300.4|13298.3|399
1596744300000|2020-08-06 20:05:00|13300|13297.9|13298.1|13296|13300.1|13298|13296.9|13295.2|238
1596744600000|2020-08-06 20:10:00|13298.3|13296.2|13299.6|13297.5|13300.8|13298.7|13298.3|13296.2|187
1596744900000|2020-08-06 20:15:00|13299.8|13297.7|13302.3|13300.2|13302.3|13300.2|13298.9|13297.3|166
1596745200000|2020-08-06 20:20:00|13302.2|13300.1|13304.8|13302.7|13305|13302.9|13302|13299.9|165
1596745500000|2020-08-06 20:25:00|13304.7|13302.6|13304.7|13302.6|13306.6|13304.5|13303.9|13301.8|184
1596745800000|2020-08-06 20:30:00|13304.6|13302.5|13304.4|13302.3|13306.5|13304.4|13303.3|13301.2|195
1596746100000|2020-08-06 20:35:00|13304.3|13302.2|13307.5|13305.4|13307.6|13305.5|13303.7|13301.6|184
1596746400000|2020-08-06 20:40:00|13307.6|13305.5|13306.6|13304.5|13311|13308.9|13306.2|13304.1|222
1596746700000|2020-08-06 20:45:00|13306.2|13304.1|13306.4|13304.3|13307.9|13305.9|13305.8|13303.7|175
1596747000000|2020-08-06 20:50:00|13306.5|13304.4|13305.8|13303.7|13306.6|13304.5|13304.4|13302.3|219
1596747300000|2020-08-06 20:55:00|13306|13303.9|13311.7|13304.7|13313.8|13311.7|13305.7|13303.6|419
1596747600000|2020-08-06 21:00:00|13312.3|13305.3|13312.9|13305.9|13313|13306.1|13289.9|13285.6|137
1596747900000|2020-08-06 21:05:00|13312.1|13305.1|13308.7|13301.7|13312.1|13305.1|13300.7|13293.7|278
1596748200000|2020-08-06 21:10:00|13308.3|13301.3|13311.7|13304.7|13313.6|13306.6|13305.7|13298.7|267
1596748500000|2020-08-06 21:15:00|13311.6|13304.6|13310.7|13303.7|13312.3|13305.3|13310|13303|137
1596748800000|2020-08-06 21:20:00|13310.9|13303.9|13312.2|13305.2|13313|13306|13310|13303|94
1596749100000|2020-08-06 21:25:00|13312.1|13305.1|13312.7|13306.1|13313.4|13307.3|13311.3|13304.3|151
1596749400000|2020-08-06 21:30:00|13312.2|13306.5|13310.6|13303.6|13313.5|13308.5|13309.9|13302.9|299
1596749700000|2020-08-06 21:35:00|13311.1|13304.1|13310.8|13304.4|13312.8|13305.8|13309.8|13303.5|338
1596750000000|2020-08-06 21:40:00|13310.6|13304.6|13308.4|13303.8|13311.5|13305|13306.7|13299.7|306
1596750300000|2020-08-06 21:45:00|13308.2|13303.9|13309|13302.9|13309.4|13304|13308|13302.1|179
1596750600000|2020-08-06 21:50:00|13308.9|13302.8|13308.8|13304|13310.2|13304.7|13308.2|13302.3|380
1596750900000|2020-08-06 21:55:00|13308.4|13304.3|13311.7|13307.3|13312|13307.5|13307.4|13303.9|313
1596751200000|2020-08-06 22:00:00|13311.9|13307.2|13308.6|13305.8|13311.9|13307.6|13308.2|13305.5|372
1596751500000|2020-08-06 22:05:00|13308.3|13305.7|13308.4|13305.9|13310.2|13307.3|13307.8|13305.4|215
1596751800000|2020-08-06 22:10:00|13308.6|13306.2|13308.5|13306|13310.2|13307.6|13308.2|13305.7|226
1596752100000|2020-08-06 22:15:00|13308.4|13305.9|13310.1|13308|13310.4|13308.2|13308.1|13305.8|155
1596752400000|2020-08-06 22:20:00|13309.1|13307|13305.9|13303.8|13309.1|13307|13305.7|13303.6|157
1596752700000|2020-08-06 22:25:00|13305.8|13303.7|13306.1|13304|13308.2|13306.1|13304.8|13302.7|167
1596753000000|2020-08-06 22:30:00|13306.2|13304.1|13308.1|13306|13309.3|13307.3|13306.2|13304.1|142
1596753300000|2020-08-06 22:35:00|13308.2|13306.1|13308|13305.9|13308.7|13306.6|13307.2|13305.1|156
1596753600000|2020-08-06 22:40:00|13307.9|13305.8|13309.3|13307.2|13309.3|13307.2|13306.2|13304.1|95
1596753900000|2020-08-06 22:45:00|13309.1|13307|13308.3|13306.2|13309.9|13307.8|13308.2|13306.1|119
1596754200000|2020-08-06 22:50:00|13308.4|13306.3|13307.1|13305|13308.8|13306.7|13306|13303.9|133
1596754500000|2020-08-06 22:55:00|13307.2|13305.1|13309.3|13307.2|13309.5|13307.4|13307.1|13305|131
1596754800000|2020-08-06 23:00:00|13308.1|13306|13310.2|13308.1|13311.4|13309.3|13307.1|13305.4|184
1596755100000|2020-08-06 23:05:00|13310.3|13308.2|13308.2|13306.1|13310.5|13308.4|13308|13305.9|120
1596755400000|2020-08-06 23:10:00|13308.3|13306.2|13312.3|13310.2|13312.7|13310.6|13308.2|13306.1|249
1596755700000|2020-08-06 23:15:00|13312.6|13310.5|13313.6|13311.5|13313.8|13311.7|13312|13309.9|222
1596756000000|2020-08-06 23:20:00|13313.5|13311.4|13314.3|13312.2|13314.7|13312.6|13313.5|13311.4|200
1596756300000|2020-08-06 23:25:00|13314.2|13312.1|13313.4|13311.3|13314.3|13312.2|13312.9|13310.8|175
1596756600000|2020-08-06 23:30:00|13313.7|13311.6|13312.3|13310.2|13314.3|13312.2|13311.7|13309.6|195
1596756900000|2020-08-06 23:35:00|13312.4|13310.3|13312.2|13310.1|13314.4|13312.3|13312.1|13310|205
1596757200000|2020-08-06 23:40:00|13312.1|13310|13320.8|13318.7|13322.7|13320.6|13312.1|13310|319
1596757500000|2020-08-06 23:45:00|13321.1|13319|13324.3|13322.2|13326.3|13324.2|13321|13318.9|237
1596757800000|2020-08-06 23:50:00|13324.4|13322.3|13320.7|13318.6|13325.9|13323.8|13320.3|13318.2|266
1596758100000|2020-08-06 23:55:00|13320.8|13318.7|13319.9|13317.8|13321|13318.9|13318.1|13316|248
1596758400000|2020-08-07 00:00:00|13319.7|13317.6|13316.6|13314.5|13325.4|13323.3|13315.5|13313.4|404
1596758700000|2020-08-07 00:05:00|13316.3|13314.2|13315.4|13313.3|13317.4|13315.3|13314.5|13312.4|391
1596759000000|2020-08-07 00:10:00|13315.5|13313.4|13315.2|13313.1|13317.9|13315.8|13314.3|13312.3|280
1596759300000|2020-08-07 00:15:00|13315.3|13313.2|13313.4|13311.3|13316|13314.2|13312.8|13310.7|269
1596759600000|2020-08-07 00:20:00|13312.4|13311.1|13312.7|13310.6|13314.7|13312.8|13311.5|13309.8|434
1596759900000|2020-08-07 00:25:00|13312.8|13310.7|13310.8|13308.7|13313.4|13311.5|13309.9|13307.8|462
1596760200000|2020-08-07 00:30:00|13310.9|13308.8|13308.9|13306.8|13311.6|13309.5|13306.5|13304.6|397
1596760500000|2020-08-07 00:35:00|13309|13306.9|13310.5|13309.2|13312.8|13310.7|13308.9|13306.8|279
1596760800000|2020-08-07 00:40:00|13311.7|13309.6|13312.1|13310.8|13312.8|13311.1|13310.1|13308.4|225
1596761100000|2020-08-07 00:45:00|13312|13310.7|13309.5|13308.2|13312.6|13310.9|13308.4|13306.3|198
1596761400000|2020-08-07 00:50:00|13309.6|13308.3|13317.6|13315.5|13318.6|13316.5|13308.6|13306.9|407
1596761700000|2020-08-07 00:55:00|13317.7|13315.6|13315.7|13314.4|13319.1|13317.2|13315.7|13314.1|444
1596762000000|2020-08-07 01:00:00|13315.8|13314.5|13323|13320.9|13324.8|13322.7|13315.1|13313.4|432
1596762300000|2020-08-07 01:05:00|13322.6|13320.5|13322.1|13320|13323.8|13321.7|13321|13319.1|350
1596762600000|2020-08-07 01:10:00|13322|13319.9|13316|13313.9|13322.1|13320.1|13315|13313.3|441
1596762900000|2020-08-07 01:15:00|13316.3|13314.2|13315.1|13313|13320.2|13318.5|13314.3|13312.4|452
1596763200000|2020-08-07 01:20:00|13315|13312.9|13319.2|13317.1|13319.3|13317.5|13314.3|13312.5|402
1596763500000|2020-08-07 01:25:00|13319.1|13317|13323.6|13321.5|13325.9|13323.8|13319.1|13317|608
1596763800000|2020-08-07 01:30:00|13323.3|13321.2|13324.6|13322.5|13327.6|13325.5|13319.7|13317.6|571
1596764100000|2020-08-07 01:35:00|13324.7|13322.6|13322.6|13320.5|13328.9|13326.8|13322.6|13320.5|487
1596764400000|2020-08-07 01:40:00|13322.9|13320.8|13326.9|13325.6|13327.3|13325.7|13322.8|13320.7|560
1596764700000|2020-08-07 01:45:00|13327|13324.9|13324.3|13322.2|13328.8|13327.1|13324|13322.2|505
1596765000000|2020-08-07 01:50:00|13324.4|13322.3|13321.2|13319.1|13324.8|13322.7|13320.4|13318.3|352
1596765300000|2020-08-07 01:55:00|13321.1|13319|13322.6|13320.5|13324.4|13322.3|13320.9|13318.8|311
1596765600000|2020-08-07 02:00:00|13322.8|13320.7|13321.1|13319|13324.4|13322.3|13320|13318.3|367
1596765900000|2020-08-07 02:05:00|13320.7|13318.6|13323.1|13321|13323.3|13321.2|13320.1|13318.4|299
1596766200000|2020-08-07 02:10:00|13323.2|13321.1|13327.6|13326.3|13329|13327.3|13323.2|13321.1|378
1596766500000|2020-08-07 02:15:00|13327.5|13326.2|13337.3|13336|13337.8|13336.4|13327.2|13325.1|456
1596766800000|2020-08-07 02:20:00|13337.4|13336.1|13334.3|13333|13338.8|13337.2|13332.5|13330.4|287
1596767100000|2020-08-07 02:25:00|13334.4|13333.1|13346.3|13344.2|13346.3|13344.4|13334.4|13333.1|730
1596767400000|2020-08-07 02:30:00|13345.9|13343.8|13342.2|13340.1|13348.3|13346.2|13341.7|13340.1|713
1596767700000|2020-08-07 02:35:00|13342.3|13340.2|13342|13339.9|13345.2|13343.1|13339.7|13337.9|453
1596768000000|2020-08-07 02:40:00|13341.5|13340.2|13343.2|13341.1|13343.9|13342|13340|13338.3|415
1596768300000|2020-08-07 02:45:00|13343.3|13341.2|13343.7|13341.6|13347.7|13345.6|13342.8|13341.2|315
1596768600000|2020-08-07 02:50:00|13343.8|13341.7|13347.9|13345.8|13348.5|13346.7|13343.7|13341.6|438
1596768900000|2020-08-07 02:55:00|13348|13345.9|13341.9|13339.8|13349.1|13347.4|13341.4|13339.6|437
1596769200000|2020-08-07 03:00:00|13342|13339.9|13340|13337.9|13344.6|13342.9|13339.3|13337.4|437
1596769500000|2020-08-07 03:05:00|13339.9|13337.8|13344.1|13342|13344.4|13342.4|13339.6|13337.5|406
1596769800000|2020-08-07 03:10:00|13344|13341.9|13346.4|13344.3|13349.8|13347.7|13343.6|13341.8|482
1596770100000|2020-08-07 03:15:00|13346.3|13344.2|13349.5|13347.4|13349.6|13348|13345.8|13344.2|259
1596770400000|2020-08-07 03:20:00|13349.2|13347.9|13352.5|13351.2|13359.3|13357.2|13348.7|13346.9|490
1596770700000|2020-08-07 03:25:00|13352.9|13350.8|13366|13363.9|13366|13363.9|13352.8|13350.7|472
1596771000000|2020-08-07 03:30:00|13366.2|13364.1|13363.4|13361.3|13368.6|13366.5|13360.7|13359.1|607
1596771300000|2020-08-07 03:35:00|13363|13361.7|13367.4|13366.1|13368|13366.3|13361.9|13359.9|531
1596771600000|2020-08-07 03:40:00|13367.8|13365.7|13370.8|13368.7|13372.7|13370.6|13365.7|13363.7|435
1596771900000|2020-08-07 03:45:00|13370.9|13368.8|13364.6|13363.3|13372.5|13370.8|13364.2|13362.7|487
1596772200000|2020-08-07 03:50:00|13364.5|13363.2|13369.3|13367.2|13370.4|13368.3|13362.7|13361.1|549
1596772500000|2020-08-07 03:55:00|13369.4|13367.3|13367.8|13365.7|13371.4|13369.6|13367.1|13365.5|450
1596772800000|2020-08-07 04:00:00|13368|13365.9|13371.8|13369.7|13373.9|13372.1|13367.3|13365.4|559
1596773100000|2020-08-07 04:05:00|13371.7|13369.6|13365.4|13363.3|13373.7|13372.1|13364.9|13363|584
1596773400000|2020-08-07 04:10:00|13365.1|13363|13365|13362.9|13366.6|13364.9|13363.8|13361.9|485
1596773700000|2020-08-07 04:15:00|13365.1|13363.7|13363.3|13362|13367.4|13365.8|13363.3|13361.4|358
1596774000000|2020-08-07 04:20:00|13363.2|13361.9|13362.8|13360.7|13365.9|13364|13362.2|13360.6|258
1596774300000|2020-08-07 04:25:00|13363|13360.9|13365.3|13363.2|13366.1|13364.5|13362.9|13360.9|284
1596774600000|2020-08-07 04:30:00|13365.4|13363.3|13363.8|13361.7|13366.3|13364.6|13362.6|13361.2|274
1596774900000|2020-08-07 04:35:00|13363.9|13361.8|13362.4|13360.3|13364.4|13362.7|13361.7|13360|322
1596775200000|2020-08-07 04:40:00|13362.3|13360.2|13361.7|13359.6|13364.1|13362.3|13361|13359.4|300
1596775500000|2020-08-07 04:45:00|13361.6|13359.5|13362.5|13360.4|13363.4|13361.5|13359.6|13357.8|283
1596775800000|2020-08-07 04:50:00|13362.3|13360.2|13360.8|13358.7|13362.3|13360.2|13359.9|13358.2|148
1596776100000|2020-08-07 04:55:00|13360.7|13358.6|13360.4|13358.3|13362.1|13360.4|13359.3|13357.8|215
1596776400000|2020-08-07 05:00:00|13360.3|13358.2|13364.2|13362.1|13365.3|13363.2|13359.6|13357.5|403
1596776700000|2020-08-07 05:05:00|13363.9|13362.6|13368.5|13366.4|13368.5|13366.8|13363.5|13361.8|363
1596777000000|2020-08-07 05:10:00|13368.6|13366.5|13363.5|13362.2|13368.6|13366.7|13363.3|13361.6|492
1596777300000|2020-08-07 05:15:00|13363.3|13362|13364|13361.9|13364.1|13362.5|13360.9|13359.2|435
1596777600000|2020-08-07 05:20:00|13363.9|13361.8|13360|13358.7|13363.9|13362.1|13359.9|13358.3|284
1596777900000|2020-08-07 05:25:00|13360.2|13358.1|13360.6|13358.5|13363.8|13362.1|13359.3|13357.8|297
1596778200000|2020-08-07 05:30:00|13360.1|13358.8|13356.3|13355|13360.3|13359|13355.9|13354.6|446
1596778500000|2020-08-07 05:35:00|13356.2|13354.9|13356.2|13354.1|13357|13355.4|13353.5|13351.7|358
1596778800000|2020-08-07 05:40:00|13356.1|13354|13351.8|13349.7|13356.3|13354.5|13351.8|13349.7|347
1596779100000|2020-08-07 05:45:00|13351.9|13349.8|13349.5|13348.2|13352.6|13350.5|13349.1|13347.3|442
1596779400000|2020-08-07 05:50:00|13349.4|13348.1|13352.2|13350.9|13352.8|13350.9|13348.9|13347.4|363
1596779700000|2020-08-07 05:55:00|13352.3|13351|13351.4|13350.1|13353.7|13352.1|13350.4|13348.8|235
1596780000000|2020-08-07 06:00:00|13351.5|13350.2|13353.7|13351.6|13353.9|13352.1|13347.8|13345.7|291
1596780300000|2020-08-07 06:05:00|13353.6|13351.5|13350|13347.9|13353.6|13351.7|13347.2|13345.1|295
1596780600000|2020-08-07 06:10:00|13349.8|13348.5|13352.7|13350.6|13353.9|13352.2|13348.5|13346.7|317
1596780900000|2020-08-07 06:15:00|13352.6|13350.5|13346.1|13344.8|13352.7|13351|13346.1|13344.4|265
1596781200000|2020-08-07 06:20:00|13346|13344.7|13354.3|13352.2|13354.3|13352.2|13344|13342.4|320
1596781500000|2020-08-07 06:25:00|13354.4|13352.3|13348.9|13346.8|13354.4|13352.3|13348.4|13346.6|334
1596781800000|2020-08-07 06:30:00|13348.8|13346.7|13349.6|13347.5|13351.7|13349.8|13346.3|13344.5|461
1596782100000|2020-08-07 06:35:00|13349.7|13347.6|13349.6|13348.3|13351.7|13350.4|13348.6|13347|466
1596782400000|2020-08-07 06:40:00|13350|13347.9|13351|13348.9|13352.1|13350.4|13348.7|13347|359
1596782700000|2020-08-07 06:45:00|13350.3|13349|13353|13351.7|13354.6|13352.8|13347.6|13345.9|393
1596783000000|2020-08-07 06:50:00|13352.9|13351.6|13349.9|13347.8|13355.1|13353.4|13349.5|13347.7|423
1596783300000|2020-08-07 06:55:00|13350.3|13348.2|13356.7|13354.6|13358.6|13356.9|13349.5|13347.8|660
1596783600000|2020-08-07 07:00:00|13356.4|13354.3|13346.1|13344.8|13356.7|13354.6|13344.3|13342.6|676
1596783900000|2020-08-07 07:05:00|13346.4|13345.1|13346.2|13344.9|13349.2|13347.5|13345.1|13343.6|525
1596784200000|2020-08-07 07:10:00|13346.4|13345.1|13345.2|13343.9|13350.7|13349|13345.1|13343.6|562
1596784500000|2020-08-07 07:15:00|13345.1|13343.8|13342.3|13341|13346.8|13345.5|13341.3|13340|499
1596784800000|2020-08-07 07:20:00|13341.8|13340.5|13343.4|13342.1|13347.1|13345.8|13341.3|13339.9|553
1596785100000|2020-08-07 07:25:00|13343.3|13342|13345.1|13343.8|13346.2|13344.5|13341.1|13339.6|497
1596785400000|2020-08-07 07:30:00|13345|13343.7|13342.7|13341.4|13346.6|13345.2|13341.3|13339.6|481
1596785700000|2020-08-07 07:35:00|13342.9|13341.6|13348.5|13347.2|13348.8|13347.5|13342.7|13341.4|372
1596786000000|2020-08-07 07:40:00|13348.9|13346.8|13342.6|13341.3|13348.9|13346.8|13340.7|13339.2|538
1596786300000|2020-08-07 07:45:00|13342.5|13341.2|13346.4|13344.3|13346.6|13345.1|13341.6|13339.8|516
1596786600000|2020-08-07 07:50:00|13346|13344.7|13346.2|13344.1|13347.7|13346.4|13343.4|13341.7|641
1596786900000|2020-08-07 07:55:00|13346.1|13344|13341.4|13339.3|13346.4|13344.7|13340.3|13338.7|525
1596787200000|2020-08-07 08:00:00|13340.9|13339.6|13349.8|13348.5|13350.6|13349.1|13340.9|13339.2|756
1596787500000|2020-08-07 08:05:00|13349.7|13348.4|13352.2|13350.1|13352.8|13351.2|13348.5|13347.1|617
1596787800000|2020-08-07 08:10:00|13352.4|13350.3|13348|13345.9|13353.9|13352.1|13347.5|13345.7|391
1596788100000|2020-08-07 08:15:00|13347.9|13345.8|13343|13341.7|13348.1|13346.4|13342.3|13340.5|562
1596788400000|2020-08-07 08:20:00|13343.4|13342.1|13345.3|13343.2|13347.3|13345.6|13343.3|13342|435
1596788700000|2020-08-07 08:25:00|13345|13343.7|13347.5|13346.2|13348.3|13347|13343|13341.4|490
1596789000000|2020-08-07 08:30:00|13347.3|13346|13348.4|13346.3|13350.9|13349.3|13344.4|13342.8|586
1596789300000|2020-08-07 08:35:00|13348.3|13346.2|13346.4|13344.3|13349.8|13348.2|13345.8|13344.3|658
1596789600000|2020-08-07 08:40:00|13346.5|13344.4|13350.9|13348.8|13351.9|13350.2|13345|13343.3|576
1596789900000|2020-08-07 08:45:00|13350.7|13349.4|13352|13350.7|13354.7|13353.1|13349.5|13347.8|332
1596790200000|2020-08-07 08:50:00|13352.1|13350.8|13354|13352.7|13356.9|13355.5|13350.5|13349.2|363
1596790500000|2020-08-07 08:55:00|13353.9|13352.6|13353.7|13351.6|13356|13354.5|13352.4|13350.7|412
1596790800000|2020-08-07 09:00:00|13353.6|13351.5|13357.8|13355.7|13357.9|13355.8|13349.4|13347.8|656
1596791100000|2020-08-07 09:05:00|13357.9|13355.8|13354.9|13352.8|13359.9|13358|13353.3|13351.5|626
1596791400000|2020-08-07 09:10:00|13354.8|13352.7|13357.5|13355.4|13361.3|13359.6|13353|13351.3|564
1596791700000|2020-08-07 09:15:00|13357.4|13356.1|13356.5|13354.4|13359.5|13357.5|13354.8|13353.1|523
1596792000000|2020-08-07 09:20:00|13356.6|13354.5|13357.6|13356.3|13358.5|13357.2|13355.2|13353.3|487
1596792300000|2020-08-07 09:25:00|13357.5|13356.2|13361.8|13359.7|13362.5|13361.2|13357.4|13355.7|555
1596792600000|2020-08-07 09:30:00|13362|13359.9|13363.7|13361.6|13364.4|13362.9|13360|13358.3|566
1596792900000|2020-08-07 09:35:00|13363.6|13362.3|13364.8|13362.7|13367.2|13365.9|13362.1|13360.3|585
1596793200000|2020-08-07 09:40:00|13364.4|13363.1|13365|13362.9|13367.4|13365.9|13363.3|13361.5|448
1596793500000|2020-08-07 09:45:00|13364.5|13363.2|13365.2|13363.1|13367.5|13365.8|13363.7|13362|406
1596793800000|2020-08-07 09:50:00|13365.1|13363|13363.1|13361|13366.5|13365.1|13362.4|13360.4|372
1596794100000|2020-08-07 09:55:00|13363.2|13361.1|13364.5|13363.2|13366.6|13365.3|13362.7|13361|388
1596794400000|2020-08-07 10:00:00|13365|13362.9|13364.9|13363.6|13366.6|13365|13363.2|13361.9|386
1596794700000|2020-08-07 10:05:00|13365.1|13363.8|13362.6|13360.5|13366.2|13364.9|13360.3|13358.2|423
1596795000000|2020-08-07 10:10:00|13362.7|13360.6|13360.6|13358.5|13364.1|13362.5|13359.9|13358.1|465
1596795300000|2020-08-07 10:15:00|13360.7|13358.6|13362.1|13360.8|13362.9|13361.3|13359.1|13357.6|326
1596795600000|2020-08-07 10:20:00|13362.2|13360.9|13358.8|13357.5|13363.5|13361.7|13357.2|13355.7|367
1596795900000|2020-08-07 10:25:00|13358.6|13357.3|13361.6|13360.3|13362.3|13360.7|13357.1|13355.5|452
1596796200000|2020-08-07 10:30:00|13361.7|13360.4|13364.7|13363.4|13364.8|13363.5|13361.1|13359.4|415
1596796500000|2020-08-07 10:35:00|13364.6|13363.3|13363.9|13361.8|13364.6|13363.3|13360.7|13359.4|415
1596796800000|2020-08-07 10:40:00|13364|13361.9|13362|13359.9|13364.5|13363.2|13360.7|13359.2|384
1596797100000|2020-08-07 10:45:00|13361.9|13359.8|13359.4|13358.1|13362.3|13360.8|13359|13357.3|404
1596797400000|2020-08-07 10:50:00|13359.3|13358|13355.6|13354.3|13359.8|13358.5|13355.4|13354.1|354
1596797700000|2020-08-07 10:55:00|13355.5|13354.2|13358.6|13357.3|13360.1|13358.8|13355.4|13354.1|375
1596798000000|2020-08-07 11:00:00|13358.4|13357.1|13350.8|13349.5|13358.4|13357.1|13350.8|13349.3|544
1596798300000|2020-08-07 11:05:00|13350.7|13349.4|13350.3|13349|13354|13352.7|13350|13348.3|343
1596798600000|2020-08-07 11:10:00|13350.1|13348.8|13355.3|13353.2|13355.4|13353.7|13349.3|13348|395
1596798900000|2020-08-07 11:15:00|13355.2|13353.1|13352.7|13351.4|13355.2|13353.5|13352|13350.7|376
1596799200000|2020-08-07 11:20:00|13352.6|13351.3|13352.9|13351.6|13353|13351.7|13349.3|13347.9|301
1596799500000|2020-08-07 11:25:00|13352.8|13351.5|13352.7|13351.4|13355.1|13353.4|13350.3|13349|287
1596799800000|2020-08-07 11:30:00|13352.8|13351.5|13354.3|13353|13357|13355.5|13352.8|13351.2|337
1596800100000|2020-08-07 11:35:00|13354.1|13352.8|13354.4|13352.3|13355.7|13354.4|13352.9|13351.2|354
1596800400000|2020-08-07 11:40:00|13354.5|13352.4|13352.6|13351.3|13354.5|13352.5|13351|13349.2|473
1596800700000|2020-08-07 11:45:00|13352.7|13351.4|13351.3|13350|13353.4|13351.9|13351|13349.6|379
1596801000000|2020-08-07 11:50:00|13351.6|13350.3|13351.6|13350.3|13353.6|13352.3|13351|13349.6|266
1596801300000|2020-08-07 11:55:00|13351.7|13350.4|13353.9|13352.6|13354.3|13352.9|13350.7|13349.4|430
1596801600000|2020-08-07 12:00:00|13353.8|13352.5|13351.1|13349.8|13355.7|13353.9|13348.9|13347.6|559
1596801900000|2020-08-07 12:05:00|13351.3|13350|13350|13348.7|13352.2|13350.3|13346.7|13345.4|342
1596802200000|2020-08-07 12:10:00|13350.1|13348.8|13346.1|13344|13351.8|13350.5|13344.4|13342.8|378
1596802500000|2020-08-07 12:15:00|13346.2|13344.1|13345.8|13344.5|13348|13346.5|13343.1|13341.8|421
1596802800000|2020-08-07 12:20:00|13346.6|13345.3|13351.3|13349.2|13355.4|13353.9|13346.2|13344.5|511
1596803100000|2020-08-07 12:25:00|13351.2|13349.1|13346|13339|13352.4|13351.1|13345.1|13339|560
1596803400000|2020-08-07 12:30:00|13346.4|13339.4|13332.7|13330.6|13351.6|13349.3|13328.4|13326.3|1335
1596803700000|2020-08-07 12:35:00|13332.6|13330.5|13336.8|13335.5|13341.1|13339|13329|13327.7|1143
1596804000000|2020-08-07 12:40:00|13337.3|13335.2|13332.8|13330.7|13338.5|13336.6|13328.1|13326.1|1064
1596804300000|2020-08-07 12:45:00|13332.6|13330.5|13329|13327.7|13335|13332.9|13325.7|13323.6|1003
1596804600000|2020-08-07 12:50:00|13328.9|13327.6|13330.6|13329.3|13333.3|13331.2|13326.6|13324.5|758
1596804900000|2020-08-07 12:55:00|13330|13328.7|13340|13337.9|13340.3|13338.6|13330|13328.7|577
1596805200000|2020-08-07 13:00:00|13340.1|13338|13341.3|13339.2|13347.3|13345.6|13339.5|13337.7|758
1596805500000|2020-08-07 13:05:00|13341.4|13339.3|13349.4|13348.1|13352.7|13350.6|13339.4|13337.8|855
1596805800000|2020-08-07 13:10:00|13349.7|13347.6|13350.5|13348.4|13358.1|13356|13346.7|13345.3|997
1596806100000|2020-08-07 13:15:00|13350.4|13348.3|13363.5|13361.4|13365.6|13363.9|13349.5|13347.4|812
1596806400000|2020-08-07 13:20:00|13363.1|13361|13370.9|13368.8|13373.8|13372.2|13361.7|13359.8|857
1596806700000|2020-08-07 13:25:00|13370.6|13369.3|13374.3|13372.2|13376|13374.6|13370.6|13369.3|879
1596807000000|2020-08-07 13:30:00|13374.6|13372.5|13375.1|13373.8|13377.7|13376.4|13372.3|13370.5|917
1596807300000|2020-08-07 13:35:00|13375|13373.7|13383.4|13381.3|13384|13381.9|13374.4|13372.8|847
1596807600000|2020-08-07 13:40:00|13383.3|13381.2|13386.5|13385.2|13389.9|13388.4|13382.3|13380.3|799
1596807900000|2020-08-07 13:45:00|13387.1|13385|13385|13383.7|13389.7|13388|13381.3|13379.5|852
1596808200000|2020-08-07 13:50:00|13385.1|13383.8|13377.4|13376.1|13387.5|13386.2|13377.4|13376.1|754
1596808500000|2020-08-07 13:55:00|13377.1|13375.8|13373.6|13371.5|13378.9|13377.6|13372|13370.7|670
1596808800000|2020-08-07 14:00:00|13373.7|13372.4|13385.6|13384.3|13387.5|13385.6|13371.5|13369.8|851
1596809100000|2020-08-07 14:05:00|13385.5|13384.2|13383|13381.7|13394.2|13392.5|13380.3|13379|879
1596809400000|2020-08-07 14:10:00|13383.1|13381.8|13384.4|13383.1|13387.1|13385.5|13375|13373.2|848
1596809700000|2020-08-07 14:15:00|13384.3|13383|13390.8|13389.5|13391.3|13390|13382.2|13380.6|748
1596810000000|2020-08-07 14:20:00|13390.9|13389.6|13396.9|13394.8|13399.3|13397.9|13390.9|13389.6|740
1596810300000|2020-08-07 14:25:00|13395.8|13394.5|13394.4|13393.1|13397.6|13396.3|13387.6|13386|899
1596810600000|2020-08-07 14:30:00|13394.5|13393.2|13384.8|13383.5|13396|13394.4|13382.2|13380.5|977
1596810900000|2020-08-07 14:35:00|13385.3|13383.2|13388.2|13386.1|13391.3|13389.9|13385|13383|779
1596811200000|2020-08-07 14:40:00|13387.8|13386.5|13384.9|13383.6|13391.1|13389.8|13383.9|13382.2|650
1596811500000|2020-08-07 14:45:00|13384.6|13383.3|13380.9|13378.8|13388.6|13387|13377.5|13375.4|775
1596811800000|2020-08-07 14:50:00|13380.8|13378.7|13382.6|13380.5|13383.7|13382|13376.3|13374.2|915
1596812100000|2020-08-07 14:55:00|13382.5|13380.4|13381.6|13380.3|13385|13383.6|13380.8|13379.2|725
1596812400000|2020-08-07 15:00:00|13381.5|13380.2|13383.1|13381.8|13386.9|13385.2|13378.8|13377.5|761
1596812700000|2020-08-07 15:05:00|13383|13381.7|13374.4|13372.3|13383.5|13381.8|13373|13371|627
1596813000000|2020-08-07 15:10:00|13374.3|13372.2|13380.7|13378.6|13380.7|13379.1|13373.2|13371.7|618
1596813300000|2020-08-07 15:15:00|13380.4|13379.1|13378.3|13376.2|13380.9|13379.2|13373.3|13371.6|527
1596813600000|2020-08-07 15:20:00|13378.2|13376.1|13376.3|13374.2|13378.5|13376.9|13374.1|13372.4|498
1596813900000|2020-08-07 15:25:00|13376.5|13374.4|13375.4|13373.3|13378.1|13376.4|13374.1|13372.4|513
1596814200000|2020-08-07 15:30:00|13374.8|13373.5|13377.9|13376.6|13378.6|13377.1|13373.2|13371.4|484
1596814500000|2020-08-07 15:35:00|13377.8|13376.5|13380.5|13379.2|13382.7|13380.6|13377.2|13375.5|589
1596814800000|2020-08-07 15:40:00|13380.9|13378.8|13378.3|13376.2|13383.1|13381.4|13377.7|13376|489
1596815100000|2020-08-07 15:45:00|13378.2|13376.1|13384|13382.7|13385.7|13384.4|13376.9|13375.5|561
1596815400000|2020-08-07 15:50:00|13384.1|13382.8|13386.7|13385.4|13389.8|13388.4|13383.9|13382.4|492
1596815700000|2020-08-07 15:55:00|13386.8|13385.5|13394.3|13393|13394.3|13393|13386.6|13384.9|439
1596816000000|2020-08-07 16:00:00|13394.7|13393.4|13385.6|13384.3|13394.7|13393.4|13385.4|13383.9|494
1596816300000|2020-08-07 16:05:00|13386.1|13384|13386.6|13385.3|13387.7|13385.7|13383.4|13381.6|525
1596816600000|2020-08-07 16:10:00|13386.7|13385.4|13381.7|13379.6|13387.8|13386.1|13378.8|13377.1|469
1596816900000|2020-08-07 16:15:00|13381.3|13380|13379.4|13377.3|13383.6|13381.9|13377.8|13376.5|381
1596817200000|2020-08-07 16:20:00|13379.3|13377.2|13379.2|13377.9|13383.6|13382.3|13377.8|13376.5|469
1596817500000|2020-08-07 16:25:00|13379.7|13377.6|13375.8|13374.5|13379.7|13378.3|13375.7|13374|506
1596817800000|2020-08-07 16:30:00|13375.9|13374.6|13379.2|13377.9|13381.1|13379.4|13375.9|13374.2|438
1596818100000|2020-08-07 16:35:00|13379.3|13378|13381.5|13380.2|13382.4|13380.9|13378.4|13376.9|442
1596818400000|2020-08-07 16:40:00|13381.4|13380.1|13383.6|13381.5|13384.6|13382.9|13378.8|13377.2|406
1596818700000|2020-08-07 16:45:00|13383.2|13381.9|13389.2|13387.9|13389.9|13388.2|13382.9|13381.1|448
1596819000000|2020-08-07 16:50:00|13389.3|13388|13388.5|13387.2|13390.3|13388.8|13387.7|13386.1|529
1596819300000|2020-08-07 16:55:00|13388.4|13387.1|13390|13388.7|13390.7|13389.4|13387.6|13386.3|422
1596819600000|2020-08-07 17:00:00|13389.7|13388.4|13392.6|13390.5|13394.1|13392.8|13388.3|13386.9|513
1596819900000|2020-08-07 17:05:00|13392.5|13390.4|13396.4|13395.1|13396.8|13395.4|13392.3|13390.4|603
1596820200000|2020-08-07 17:10:00|13396.5|13395.2|13397.4|13396.1|13398.7|13397.4|13396.1|13394.8|545
1596820500000|2020-08-07 17:15:00|13397.5|13396.2|13399.2|13397.1|13399.3|13397.8|13393.1|13391.3|611
1596820800000|2020-08-07 17:20:00|13398.9|13397.6|13395.2|13393.9|13399.3|13398|13394.2|13392.9|558
1596821100000|2020-08-07 17:25:00|13394.9|13393.6|13391.7|13390.4|13395.8|13394.2|13390.1|13388.4|419
1596821400000|2020-08-07 17:30:00|13391.8|13390.5|13391.4|13389.3|13391.9|13390.5|13388.1|13386.5|504
1596821700000|2020-08-07 17:35:00|13391.3|13389.2|13388.1|13386.8|13391.3|13389.4|13387.6|13386|527
1596822000000|2020-08-07 17:40:00|13388.5|13386.4|13389.9|13388.6|13392|13390.4|13387.9|13386.2|405
1596822300000|2020-08-07 17:45:00|13389.7|13388.4|13391.4|13389.3|13391.6|13389.9|13388.4|13386.6|366
1596822600000|2020-08-07 17:50:00|13391|13389.7|13389.6|13387.5|13394.3|13392.6|13388.5|13386.8|497
1596822900000|2020-08-07 17:55:00|13389.5|13387.4|13390.8|13389.5|13391.2|13389.9|13388.3|13386.7|478
1596823200000|2020-08-07 18:00:00|13391|13389.7|13389.1|13387.8|13391.1|13389.8|13386.4|13384.9|505
1596823500000|2020-08-07 18:05:00|13389.2|13387.9|13391.1|13389.8|13392.7|13391.4|13388.2|13386.5|533
1596823800000|2020-08-07 18:10:00|13391|13389.7|13391.3|13390|13392.1|13390.6|13389.3|13387.6|492
1596824100000|2020-08-07 18:15:00|13391.4|13390.1|13392.6|13391.3|13392.8|13391.5|13388|13386.4|654
1596824400000|2020-08-07 18:20:00|13392.5|13391.2|13394|13392.7|13397.7|13396.1|13392.5|13391.2|508
1596824700000|2020-08-07 18:25:00|13393.9|13392.6|13393.9|13392.6|13395.3|13393.8|13390.4|13389.1|495
1596825000000|2020-08-07 18:30:00|13394|13392.7|13391.4|13390.1|13394.4|13392.7|13391|13389.7|498
1596825300000|2020-08-07 18:35:00|13391.3|13390|13394.2|13392.9|13395.5|13394.2|13391.3|13390|429
1596825600000|2020-08-07 18:40:00|13394.3|13393|13392.3|13390.2|13394.7|13393.1|13391.3|13390|398
1596825900000|2020-08-07 18:45:00|13391.9|13390.6|13389.4|13387.3|13392.6|13391.3|13385.2|13383.6|467
1596826200000|2020-08-07 18:50:00|13388.8|13387.5|13388.6|13386.5|13390.6|13388.9|13387.9|13386.2|342
1596826500000|2020-08-07 18:55:00|13388.7|13386.6|13385.7|13384.4|13388.7|13387|13384.7|13382.9|385
1596826800000|2020-08-07 19:00:00|13386.1|13384.8|13382|13380.7|13387.2|13385.9|13381.6|13380|426
1596827100000|2020-08-07 19:05:00|13382.1|13380.8|13381.8|13380.5|13385.7|13384.1|13381.5|13380.2|336
1596827400000|2020-08-07 19:10:00|13381.7|13380.4|13382.4|13380.3|13386.3|13385|13380.9|13379.3|710
1596827700000|2020-08-07 19:15:00|13382.1|13380|13380.9|13379.6|13382.5|13380.7|13377.7|13376.2|397
1596828000000|2020-08-07 19:20:00|13380.8|13379.5|13381|13379.7|13382.7|13380.9|13379.2|13377.7|277
1596828300000|2020-08-07 19:25:00|13381.4|13379.3|13381.9|13380.6|13383.5|13381.7|13378.8|13377.2|396
1596828600000|2020-08-07 19:30:00|13381.7|13380.4|13383.8|13381.7|13383.9|13382|13378.2|13376.6|420
1596828900000|2020-08-07 19:35:00|13383.4|13382.1|13384.7|13383.4|13384.8|13383.5|13381.1|13379.3|402
1596829200000|2020-08-07 19:40:00|13384.8|13383.5|13379.8|13378.5|13385|13383.5|13379.4|13377.7|409
1596829500000|2020-08-07 19:45:00|13379.7|13378.4|13380.6|13378.5|13381.6|13380.1|13379.4|13378.1|255
1596829800000|2020-08-07 19:50:00|13380.7|13378.6|13381.5|13380.2|13385.4|13383.7|13380.1|13378.6|377
1596830100000|2020-08-07 19:55:00|13381.4|13380.1|13379.5|13377.4|13382.7|13381|13379.1|13377.4|357
1596830400000|2020-08-07 20:00:00|13379.8|13377.7|13383.4|13381.3|13383.8|13381.7|13379.1|13377.4|284
1596830700000|2020-08-07 20:05:00|13383.3|13381.2|13382.2|13380.1|13383.4|13381.3|13382|13379.9|275
1596831000000|2020-08-07 20:10:00|13382.6|13380.5|13384.5|13382.4|13385|13383.3|13382.3|13380.2|218
1596831300000|2020-08-07 20:15:00|13384.8|13382.7|13381.7|13379.6|13384.8|13382.7|13381.5|13379.4|205
1596831600000|2020-08-07 20:20:00|13381.6|13379.5|13383.4|13381.3|13383.7|13381.6|13380.5|13378.8|135
1596831900000|2020-08-07 20:25:00|13383.5|13381.4|13384.5|13382.4|13385.6|13383.5|13382.7|13380.6|136
1596832200000|2020-08-07 20:30:00|13384.6|13382.5|13381.4|13379.3|13385.1|13383|13381.3|13379.2|173
1596832500000|2020-08-07 20:35:00|13381.5|13379.4|13384.4|13382.3|13385.2|13383.1|13381.4|13379.3|162
1596832800000|2020-08-07 20:40:00|13384.3|13382.2|13386.4|13384.3|13386.4|13384.3|13384.3|13382.2|144
1596833100000|2020-08-07 20:45:00|13386.1|13384|13388.3|13386.2|13388.5|13386.4|13386|13383.9|245
1596833400000|2020-08-07 20:50:00|13388.7|13386.6|13386.6|13384.5|13389.4|13387.2|13385|13382.9|243
1596833700000|2020-08-07 20:55:00|13386.8|13384.7|13385.8|13379.5|13389.8|13386.6|13382.5|13378|249
1597003200000|2020-08-09 20:00:00|13383.7|13370.7|13396.4|13383.4|13396.4|13383.4|13383.1|13370.1|8
1597003500000|2020-08-09 20:05:00|13383.7|13370.7|13396.4|13383.4|13396.4|13383.4|13383.1|13370.1|4
1597003800000|2020-08-09 20:10:00|13383.1|13370.1|13383.7|13370.7|13383.7|13370.7|13383.1|13370.1|8
1597004100000|2020-08-09 20:15:00|13396.4|13383.4|13383.7|13370.7|13396.4|13383.4|13383.1|13370.1|4
1597004400000|2020-08-09 20:20:00|13383.1|13370.1|13396.4|13383.4|13396.4|13383.4|13383.1|13370.1|5
1597004700000|2020-08-09 20:25:00|13383.7|13370.7|13383.7|13370.7|13383.7|13370.7|13383.1|13370.1|5
1597005000000|2020-08-09 20:30:00|13383.1|13370.1|13383.1|13370.1|13383.7|13370.7|13383.1|13370.1|3
1597005300000|2020-08-09 20:35:00|13396.4|13383.4|13398.3|13385.3|13399.2|13390|13383.7|13370.7|9
1597005600000|2020-08-09 20:40:00|13399.1|13386.1|13399.1|13386.1|13399.1|13386.1|13399.1|13386.1|1
1597005900000|2020-08-09 20:45:00|13383.7|13370.7|13383.7|13370.7|13384.1|13371.1|13383.1|13370.1|7
1597006200000|2020-08-09 20:50:00|13399.1|13386.1|13399.3|13386.3|13400|13391|13394.1|13386.1|6
1597006500000|2020-08-09 20:55:00|13399.6|13386.6|13400.3|13388.3|13401.4|13392.3|13394.5|13386.6|10
1597006800000|2020-08-09 21:00:00|13400.2|13387.2|13393.3|13380.3|13404|13391.3|13388.5|13378.8|68
1597007100000|2020-08-09 21:05:00|13387.9|13384.8|13393.1|13380.1|13393.7|13384.8|13378.5|13365.5|108
1597007400000|2020-08-09 21:10:00|13394|13381|13393.9|13380.9|13394|13381|13389.3|13376.4|48
1597007700000|2020-08-09 21:15:00|13393.7|13380.7|13394.3|13381.3|13394.6|13385.3|13386.8|13374.2|69
1597008000000|2020-08-09 21:20:00|13392.7|13379.7|13384.7|13381.6|13393.8|13384.9|13384.7|13379.7|26
1597008300000|2020-08-09 21:25:00|13385.2|13382.1|13392.4|13379.4|13392.7|13382.2|13385.2|13377|64
1597008600000|2020-08-09 21:30:00|13392.5|13379.5|13384.8|13376.9|13392.5|13380.1|13381.1|13373.6|100
1597008900000|2020-08-09 21:35:00|13385.2|13379.3|13385.1|13377|13388.3|13379.6|13382.1|13374.8|48
1597009200000|2020-08-09 21:40:00|13385.7|13376.9|13388.9|13377.6|13389.6|13378.7|13383.5|13374.5|113
1597009500000|2020-08-09 21:45:00|13389.1|13377.5|13386.1|13377.2|13389.5|13379.7|13382.7|13374.4|132
1597009800000|2020-08-09 21:50:00|13386.7|13376.9|13378.6|13366.6|13387.7|13378.7|13377.9|13365.9|183
1597010100000|2020-08-09 21:55:00|13379|13367|13380.6|13368.6|13383|13371.3|13378.1|13366.1|144
1597010400000|2020-08-09 22:00:00|13382.3|13370.3|13382.2|13379|13387.6|13380.6|13380.7|13368.7|522
1597010700000|2020-08-09 22:05:00|13382.3|13378.9|13382.7|13380|13383.3|13380.9|13381.2|13377.6|335
1597011000000|2020-08-09 22:10:00|13382.8|13378.5|13384.7|13382.6|13385.4|13382.9|13380.5|13377.5|335
1597011300000|2020-08-09 22:15:00|13384.9|13382|13385.6|13383.5|13385.7|13383.6|13381.4|13379.3|251
1597011600000|2020-08-09 22:20:00|13385.9|13383.8|13393.6|13391.5|13395.5|13393|13385.1|13382.8|448
1597011900000|2020-08-09 22:25:00|13394|13391.6|13393|13390.7|13394.4|13392.1|13390.5|13388.4|314
1597012200000|2020-08-09 22:30:00|13392.9|13391.3|13388.7|13386.6|13393.4|13391.3|13387.3|13385.2|279
1597012500000|2020-08-09 22:35:00|13388.8|13386.7|13388.6|13386.5|13388.9|13386.8|13385.2|13383.1|198
1597012800000|2020-08-09 22:40:00|13388.5|13386.4|13391.4|13389.3|13391.7|13389.6|13385.5|13383.4|247
1597013100000|2020-08-09 22:45:00|13391.5|13389.4|13387.8|13385.7|13392.4|13390.3|13387.4|13385.3|293
1597013400000|2020-08-09 22:50:00|13387.7|13385.6|13390.2|13388.1|13391.5|13389.4|13386.8|13384.7|276
1597013700000|2020-08-09 22:55:00|13390.3|13388.2|13390|13387.9|13390.4|13388.3|13388.7|13386.5|188
1597014000000|2020-08-09 23:00:00|13389.6|13387.5|13386.9|13384.8|13389.6|13387.5|13385.8|13383.7|325
1597014300000|2020-08-09 23:05:00|13386.8|13384.7|13387.2|13385.1|13389.8|13387.7|13385.7|13383.6|344
1597014600000|2020-08-09 23:10:00|13387.3|13385.2|13389.9|13387.8|13390.2|13388.1|13387.3|13385.2|272
1597014900000|2020-08-09 23:15:00|13390|13387.9|13390.7|13388.6|13391.6|13389.5|13389.8|13387.7|182
1597015200000|2020-08-09 23:20:00|13390.8|13388.7|13391.7|13389.6|13392.8|13390.7|13390.4|13388.3|278
1597015500000|2020-08-09 23:25:00|13391.1|13389|13393.4|13391.3|13393.6|13391.5|13390.1|13388|275
1597015800000|2020-08-09 23:30:00|13393.3|13391.2|13390|13387.9|13393.4|13391.3|13389.1|13387|282
1597016100000|2020-08-09 23:35:00|13389.9|13387.8|13387.9|13385.8|13390.9|13388.8|13387.6|13385.5|234
1597016400000|2020-08-09 23:40:00|13388|13385.9|13389.5|13387.4|13391.2|13389.1|13386.5|13384.4|297
1597016700000|2020-08-09 23:45:00|13389.6|13387.5|13389|13386.9|13390.2|13388.1|13388.4|13386.3|161
1597017000000|2020-08-09 23:50:00|13388.9|13386.8|13389|13386.9|13390.4|13388.6|13387.9|13385.8|166
1597017300000|2020-08-09 23:55:00|13388.8|13386.7|13389.3|13387.2|13389.6|13387.7|13388.3|13386.2|223
1597017600000|2020-08-10 00:00:00|13389.2|13387.1|13386.4|13384.3|13390.2|13388.1|13385.9|13384.1|255
1597017900000|2020-08-10 00:05:00|13386.3|13384.2|13381.7|13379.6|13386.4|13384.3|13381.6|13379.5|320
1597018200000|2020-08-10 00:10:00|13381.6|13379.5|13378.9|13376.8|13381.7|13379.6|13378.4|13376.3|253
1597018500000|2020-08-10 00:15:00|13378.8|13376.7|13375.8|13373.7|13379|13376.9|13373.9|13371.8|323
1597018800000|2020-08-10 00:20:00|13376|13373.9|13379|13376.9|13380.2|13378.1|13374.8|13372.7|260
1597019100000|2020-08-10 00:25:00|13378.9|13376.8|13378.5|13376.4|13379.5|13377.4|13376.6|13374.5|185
1597019400000|2020-08-10 00:30:00|13378.7|13376.6|13378.4|13376.3|13379.6|13377.6|13377.9|13376.1|172
1597019700000|2020-08-10 00:35:00|13378.3|13376.2|13378.5|13376.4|13378.9|13376.8|13376.3|13374.2|275
1597020000000|2020-08-10 00:40:00|13378.4|13376.3|13378.3|13376.2|13379.2|13377.1|13377.2|13375.1|241
1597020300000|2020-08-10 00:45:00|13378.4|13376.3|13373.7|13371.6|13378.6|13376.5|13373.2|13371.5|260
1597020600000|2020-08-10 00:50:00|13373.6|13371.5|13374.3|13372.2|13374.8|13372.7|13372.4|13370.3|210
1597020900000|2020-08-10 00:55:00|13374.2|13372.1|13376.9|13374.8|13377|13374.9|13374.1|13372|188
1597021200000|2020-08-10 01:00:00|13377.1|13375|13383|13380.9|13383|13381.4|13376.9|13374.8|324
1597021500000|2020-08-10 01:05:00|13382.9|13380.8|13379.5|13378.2|13382.9|13380.8|13379.5|13377.8|269
1597021800000|2020-08-10 01:10:00|13379.4|13378.1|13377|13374.9|13381.2|13379.1|13377|13374.9|315
1597022100000|2020-08-10 01:15:00|13376.9|13374.8|13378.3|13376.2|13378.6|13376.5|13373.7|13371.6|439
1597022400000|2020-08-10 01:20:00|13378.4|13376.3|13381.6|13379.5|13383.6|13381.9|13378.3|13376.2|383
1597022700000|2020-08-10 01:25:00|13381.7|13379.6|13379.8|13377.7|13382|13379.9|13379.2|13377.1|258
1597023000000|2020-08-10 01:30:00|13379.7|13377.6|13377.2|13375.1|13381|13379|13376.6|13374.5|364
1597023300000|2020-08-10 01:35:00|13377.1|13375|13377.3|13375.2|13378.6|13376.7|13376|13374.3|348
1597023600000|2020-08-10 01:40:00|13377.2|13375.1|13376.2|13374.1|13378.8|13376.9|13375.6|13373.5|381
1597023900000|2020-08-10 01:45:00|13376.3|13374.2|13377.8|13375.7|13380.9|13379.1|13376.2|13374.1|399
1597024200000|2020-08-10 01:50:00|13377.9|13375.8|13379.8|13377.7|13380.7|13379.1|13377.2|13375.1|361
1597024500000|2020-08-10 01:55:00|13379.7|13377.6|13379.1|13377|13380.3|13378.2|13377.5|13375.4|276
1597024800000|2020-08-10 02:00:00|13378.8|13376.7|13377.9|13376.6|13381.8|13379.7|13374.4|13372.6|342
1597025100000|2020-08-10 02:05:00|13377.8|13376.5|13377.7|13375.6|13378.8|13376.7|13375.9|13373.8|267
1597025400000|2020-08-10 02:10:00|13377.6|13375.5|13372.4|13370.3|13377.6|13375.5|13372.2|13370.1|223
1597025700000|2020-08-10 02:15:00|13372.8|13370.7|13373.8|13371.7|13374.3|13373|13371.4|13369.8|319
1597026000000|2020-08-10 02:20:00|13373.9|13371.8|13374.3|13373|13374.7|13373.1|13372.6|13371.3|212
1597026300000|2020-08-10 02:25:00|13374.2|13372.9|13374.9|13373.6|13376|13374|13374.1|13372.5|210
1597026600000|2020-08-10 02:30:00|13374.7|13373.4|13372.2|13370.1|13374.7|13373.4|13371.6|13369.9|205
1597026900000|2020-08-10 02:35:00|13372.1|13370|13373.5|13371.4|13375.5|13373.8|13371.7|13369.9|252
1597027200000|2020-08-10 02:40:00|13373.3|13372|13374.4|13373.1|13375.3|13374|13373.3|13371.7|173
1597027500000|2020-08-10 02:45:00|13374.7|13372.6|13375.2|13373.1|13375.5|13374|13373.3|13371.5|272
1597027800000|2020-08-10 02:50:00|13375.1|13373|13377|13375.7|13377.5|13375.7|13372.8|13371|188
1597028100000|2020-08-10 02:55:00|13376.9|13375.6|13376.5|13375.2|13378.5|13376.9|13375.2|13373.5|299
1597028400000|2020-08-10 03:00:00|13376.6|13375.3|13380.3|13378.2|13381.1|13379.4|13375.9|13374.2|258
1597028700000|2020-08-10 03:05:00|13380.5|13378.4|13380.7|13378.6|13381.1|13379.1|13379.9|13377.9|164
1597029000000|2020-08-10 03:10:00|13380.6|13378.5|13379.7|13378.4|13382|13379.9|13378|13376.1|228
1597029300000|2020-08-10 03:15:00|13379.8|13378.5|13375.1|13373.8|13380.2|13378.5|13375.1|13373.4|251
1597029600000|2020-08-10 03:20:00|13375.6|13373.5|13376.7|13374.6|13377|13374.9|13374.7|13373.4|122
1597029900000|2020-08-10 03:25:00|13376.8|13374.7|13374.8|13373.5|13377.9|13375.8|13374.8|13373.4|167
1597030200000|2020-08-10 03:30:00|13374.9|13372.8|13376.6|13374.5|13376.7|13375|13373.8|13372.1|171
1597030500000|2020-08-10 03:35:00|13376.2|13374.9|13375.9|13373.8|13376.6|13375|13374.8|13372.7|127
1597030800000|2020-08-10 03:40:00|13375.8|13373.7|13376.9|13374.8|13377.6|13375.8|13375|13373.3|132
1597031100000|2020-08-10 03:45:00|13376.8|13374.7|13376.7|13374.6|13377.9|13376.2|13376.2|13374.3|158
1597031400000|2020-08-10 03:50:00|13375.7|13374.4|13375.8|13373.7|13376.1|13374.5|13374.7|13373.2|161
1597031700000|2020-08-10 03:55:00|13376|13373.9|13375.7|13373.6|13376.5|13374.7|13374.6|13372.6|133
1597032000000|2020-08-10 04:00:00|13375.6|13373.5|13375.8|13374.5|13376.7|13375.1|13374.6|13373.1|208
1597032300000|2020-08-10 04:05:00|13375.9|13374.6|13375.7|13374.4|13376.8|13374.9|13375.3|13373.5|130
1597032600000|2020-08-10 04:10:00|13376.1|13374|13376.9|13374.8|13376.9|13375.2|13374.7|13372.9|132
1597032900000|2020-08-10 04:15:00|13376.5|13375.2|13377.7|13375.6|13377.8|13376.1|13376.3|13374.2|150
1597033200000|2020-08-10 04:20:00|13377.3|13376|13376.7|13374.6|13377.9|13376|13375.7|13374|140
1597033500000|2020-08-10 04:25:00|13376.9|13374.8|13376.7|13374.6|13376.9|13375.1|13375.9|13374.3|87
1597033800000|2020-08-10 04:30:00|13376.8|13374.7|13377.7|13375.6|13378|13375.9|13375.6|13373.9|139
1597034100000|2020-08-10 04:35:00|13377.8|13375.7|13376.6|13374.5|13378.7|13377|13376.4|13374.5|150
1597034400000|2020-08-10 04:40:00|13376.5|13374.4|13377.6|13375.5|13377.8|13375.7|13375.5|13373.9|123
1597034700000|2020-08-10 04:45:00|13377.7|13375.6|13378.9|13377.6|13381.6|13379.6|13377.5|13375.4|183
1597035000000|2020-08-10 04:50:00|13378.8|13377.5|13378.9|13377.6|13379.9|13377.9|13378.8|13377.1|82
1597035300000|2020-08-10 04:55:00|13378.3|13377|13379.3|13377.2|13379.8|13377.9|13378.3|13376.6|111
1597035600000|2020-08-10 05:00:00|13378.6|13377.3|13380|13378.7|13381.1|13379.1|13378.1|13376.4|180
1597035900000|2020-08-10 05:05:00|13380.4|13378.3|13379.9|13377.8|13380.5|13379.1|13378.4|13376.3|121
1597036200000|2020-08-10 05:10:00|13379.8|13377.7|13377.6|13375.5|13379.8|13378|13377.3|13375.3|108
1597036500000|2020-08-10 05:15:00|13377.7|13375.6|13376.8|13374.7|13378.5|13376.4|13376.5|13374.4|89
1597036800000|2020-08-10 05:20:00|13376.7|13374.6|13375.9|13373.8|13377.4|13375.8|13375.3|13373.6|120
1597037100000|2020-08-10 05:25:00|13375.8|13373.7|13378.6|13376.5|13378.7|13376.6|13375.8|13373.7|99
1597037400000|2020-08-10 05:30:00|13378.7|13376.6|13378.4|13376.3|13379.3|13377.6|13377.6|13375.5|134
1597037700000|2020-08-10 05:35:00|13378.5|13376.4|13377.1|13375.8|13379.2|13377.1|13377|13375.1|167
1597038000000|2020-08-10 05:40:00|13377.2|13375.9|13377.5|13375.4|13378.5|13377.2|13377|13375|199
1597038300000|2020-08-10 05:45:00|13377.6|13375.5|13380.4|13378.3|13381.7|13379.6|13376.2|13374.5|186
1597038600000|2020-08-10 05:50:00|13380.2|13378.1|13378.4|13376.3|13380.2|13378.5|13377.4|13375.3|171
1597038900000|2020-08-10 05:55:00|13378.3|13376.2|13377.3|13375.2|13378.7|13376.8|13375.3|13373.6|156
1597039200000|2020-08-10 06:00:00|13377.5|13375.4|13372.2|13370.1|13379.6|13377.5|13370.7|13369|280
1597039500000|2020-08-10 06:05:00|13372.1|13370|13370.4|13368.3|13373.7|13372.1|13369.1|13367|235
1597039800000|2020-08-10 06:10:00|13370.3|13368.2|13370.7|13369.4|13372.1|13370.5|13370.2|13368.1|300
1597040100000|2020-08-10 06:15:00|13370.6|13369.3|13371.4|13369.3|13372.2|13370.5|13370.4|13368.3|206
1597040400000|2020-08-10 06:20:00|13371.3|13369.2|13373.5|13371.4|13373.5|13371.7|13369.6|13367.8|205
1597040700000|2020-08-10 06:25:00|13373.3|13371.2|13377.5|13375.4|13377.5|13375.8|13372.8|13371.2|273
1597041000000|2020-08-10 06:30:00|13376.5|13375.2|13379.7|13377.6|13381|13379.5|13376.1|13374.5|425
1597041300000|2020-08-10 06:35:00|13379.8|13377.7|13378|13376.7|13379.9|13378.3|13376.9|13375.5|335
1597041600000|2020-08-10 06:40:00|13378.1|13376.8|13378.7|13377.4|13380.7|13379.2|13377.8|13376.5|267
1597041900000|2020-08-10 06:45:00|13378.3|13377|13383.2|13381.9|13384.5|13383.2|13377.6|13376.3|354
1597042200000|2020-08-10 06:50:00|13383.6|13381.5|13384.1|13382.8|13384.5|13383|13380.7|13379.4|259
1597042500000|2020-08-10 06:55:00|13384.2|13382.9|13385.7|13383.6|13387.2|13385.8|13384.2|13382.5|394
1597042800000|2020-08-10 07:00:00|13385.6|13383.5|13387.5|13386.2|13390.6|13389.3|13384.3|13383|450
1597043100000|2020-08-10 07:05:00|13387.1|13385.8|13388.5|13387.2|13390.4|13389.1|13384.9|13383.6|410
1597043400000|2020-08-10 07:10:00|13388.6|13387.3|13389.5|13388.2|13390.5|13389.2|13387|13385.7|324
1597043700000|2020-08-10 07:15:00|13389.8|13388.5|13390.3|13389|13391.9|13390.6|13387.6|13386.3|339
1597044000000|2020-08-10 07:20:00|13390.4|13389.1|13392.4|13391.1|13393|13391.7|13389.3|13388|349
1597044300000|2020-08-10 07:25:00|13392.3|13391|13388.5|13387.2|13395|13393.7|13388.4|13386.9|355
1597044600000|2020-08-10 07:30:00|13388.4|13387.1|13387.7|13386.4|13390.3|13389|13387.4|13386.1|357
1597044900000|2020-08-10 07:35:00|13387.8|13386.5|13385.4|13384.1|13388.6|13387.3|13385.1|13383.8|327
1597045200000|2020-08-10 07:40:00|13385.3|13384|13386|13384.7|13388.7|13387.4|13385|13383.6|389
1597045500000|2020-08-10 07:45:00|13385.9|13384.6|13387.4|13386.1|13389.2|13387.9|13385.7|13384.4|361
1597045800000|2020-08-10 07:50:00|13387.5|13386.2|13389.4|13388.1|13390.3|13389|13386.7|13385|298
1597046100000|2020-08-10 07:55:00|13390|13388.7|13390.2|13388.9|13391.3|13390|13388.9|13387.6|342
1597046400000|2020-08-10 08:00:00|13390.3|13389|13392.3|13391|13393.5|13392.2|13388.8|13387.5|384
1597046700000|2020-08-10 08:05:00|13392.1|13390.8|13393.2|13391.9|13395.6|13394.3|13391.7|13390.4|436
1597047000000|2020-08-10 08:10:00|13393.3|13392|13390.4|13389.1|13394.4|13393.1|13389.2|13387.9|401
1597047300000|2020-08-10 08:15:00|13390.3|13389|13389.4|13388.1|13390.7|13389.4|13388.6|13387.3|365
1597047600000|2020-08-10 08:20:00|13389.3|13388|13390.3|13389|13390.8|13389.4|13386.6|13385.3|303
1597047900000|2020-08-10 08:25:00|13390.5|13389.2|13392|13390.7|13393.2|13391.9|13390.3|13389|307
1597048200000|2020-08-10 08:30:00|13392.1|13390.8|13391.1|13389.8|13394|13392.7|13389.8|13388.5|382
1597048500000|2020-08-10 08:35:00|13391|13389.7|13392.1|13390.8|13394.4|13393.1|13390.1|13388.8|438
1597048800000|2020-08-10 08:40:00|13392.2|13390.9|13392|13390.7|13392.7|13391.4|13390.1|13388.7|376
1597049100000|2020-08-10 08:45:00|13391.9|13390.6|13385.9|13384.6|13391.9|13390.6|13385.8|13384.5|303
1597049400000|2020-08-10 08:50:00|13385.8|13384.5|13382|13380.7|13385.8|13384.5|13382|13380.7|376
1597049700000|2020-08-10 08:55:00|13381.6|13380.3|13379.7|13378.4|13383.2|13381.9|13378.8|13377.5|358
1597050000000|2020-08-10 09:00:00|13379.6|13378.3|13380.2|13378.9|13382.4|13381.1|13378.6|13377|402
1597050300000|2020-08-10 09:05:00|13380.1|13378.8|13380.8|13379.5|13381.6|13380.3|13377.9|13376.3|302
1597050600000|2020-08-10 09:10:00|13380.9|13379.6|13378.5|13377.2|13381.2|13379.9|13378.2|13376.9|216
1597050900000|2020-08-10 09:15:00|13378.3|13377|13382.3|13381|13383.7|13382.4|13375.8|13374.5|418
1597051200000|2020-08-10 09:20:00|13382.2|13380.9|13377.9|13376.6|13382.3|13381|13377.7|13376.4|264
1597051500000|2020-08-10 09:25:00|13377.8|13376.5|13380.9|13379.6|13382.1|13380.8|13377.1|13375.8|275
1597051800000|2020-08-10 09:30:00|13381|13379.7|13386.4|13385.1|13387.3|13386|13380.7|13379.4|317
1597052100000|2020-08-10 09:35:00|13386.3|13385|13388.1|13386.8|13388.8|13387.4|13385.4|13384.1|285
1597052400000|2020-08-10 09:40:00|13388.2|13386.9|13389.3|13388|13389.7|13388.3|13387.1|13385.8|381
1597052700000|2020-08-10 09:45:00|13389.4|13388.1|13388.3|13387|13390|13388.6|13387.2|13385.6|356
1597053000000|2020-08-10 09:50:00|13388.2|13386.9|13387.7|13386.4|13389.7|13388.2|13387.1|13385.6|281
1597053300000|2020-08-10 09:55:00|13387.2|13385.9|13388.4|13386.3|13390.1|13388.4|13386.9|13385.6|244
1597053600000|2020-08-10 10:00:00|13387.9|13386.6|13386.4|13385.1|13388.6|13387.3|13384.9|13383.6|260
1597053900000|2020-08-10 10:05:00|13386.5|13385.2|13386.8|13385.5|13388.1|13386.5|13385|13383.7|316
1597054200000|2020-08-10 10:10:00|13386.7|13385.4|13384.9|13383.6|13386.8|13385.5|13384.8|13383.5|102
1597054500000|2020-08-10 10:15:00|13384.2|13382.9|13383.3|13382|13385.8|13384.5|13383.1|13381.8|142
1597054800000|2020-08-10 10:20:00|13383.4|13382.1|13385.1|13383.8|13386.2|13384.9|13383.1|13381.8|186
1597055100000|2020-08-10 10:25:00|13385|13383.7|13383.4|13382.1|13385.6|13384.3|13382.4|13380.8|209
1597055400000|2020-08-10 10:30:00|13383.5|13382.2|13384.2|13382.9|13384.6|13383.3|13382|13380.5|250
1597055700000|2020-08-10 10:35:00|13384.3|13383|13387.4|13386.1|13388.2|13386.6|13384|13382.4|293
1597056000000|2020-08-10 10:40:00|13387.5|13386.2|13390.4|13389.1|13393|13391.5|13386.2|13384.6|351
1597056300000|2020-08-10 10:45:00|13390.3|13389|13391.3|13389.2|13393.5|13391.9|13389.3|13387.6|301
1597056600000|2020-08-10 10:50:00|13391.2|13389.1|13391.7|13390.4|13392.1|13390.5|13387.7|13386|277
1597056900000|2020-08-10 10:55:00|13391.8|13390.5|13389.7|13387.6|13391.8|13390.5|13388.6|13387|304
1597057200000|2020-08-10 11:00:00|13389|13387.7|13389.6|13388.3|13390.3|13389|13387.7|13386.1|334
1597057500000|2020-08-10 11:05:00|13389.5|13388.2|13392.2|13390.9|13393.7|13392.4|13388.8|13387|321
1597057800000|2020-08-10 11:10:00|13392.1|13390.8|13391.7|13389.6|13393.8|13392.2|13391.2|13389.4|324
1597058100000|2020-08-10 11:15:00|13391.6|13389.5|13391.7|13390.4|13392.5|13391|13389.2|13387.5|235
1597058400000|2020-08-10 11:20:00|13391.8|13390.5|13391.8|13390.5|13392|13390.7|13390.5|13389.1|157
1597058700000|2020-08-10 11:25:00|13391.7|13390.4|13392.1|13390|13393.3|13391.9|13391.6|13389.9|242
1597059000000|2020-08-10 11:30:00|13391.4|13390.1|13387.9|13386.6|13391.5|13390.1|13386.9|13385|165
1597059300000|2020-08-10 11:35:00|13388|13386.7|13385.1|13383.8|13388|13386.7|13384.9|13383.4|265
1597059600000|2020-08-10 11:40:00|13385|13383.7|13382.2|13380.9|13386|13384.5|13381.8|13380.5|271
1597059900000|2020-08-10 11:45:00|13382.3|13381|13383.1|13381|13383.3|13382|13381.4|13379.9|303
1597060200000|2020-08-10 11:50:00|13383|13380.9|13380.8|13379.5|13383|13381.1|13379.8|13378.4|313
1597060500000|2020-08-10 11:55:00|13380.7|13379.4|13384.4|13383.1|13384.5|13383.2|13379.5|13378.2|209
1597060800000|2020-08-10 12:00:00|13384.5|13383.2|13384.2|13382.9|13386|13384.7|13383.3|13381.9|306
1597061100000|2020-08-10 12:05:00|13384.1|13382.8|13382.6|13381.3|13384.5|13383|13381.6|13380|434
1597061400000|2020-08-10 12:10:00|13382.5|13381.2|13381.9|13379.8|13383.9|13382.2|13379.7|13378.2|266
1597061700000|2020-08-10 12:15:00|13381.6|13380.3|13379|13377.7|13382.9|13381.2|13377.8|13376.2|304
1597062000000|2020-08-10 12:20:00|13379.5|13377.4|13381.5|13380.2|13381.9|13380.3|13376.8|13375.5|349
1597062300000|2020-08-10 12:25:00|13381.7|13380.4|13382.3|13381|13382.6|13381|13379.6|13378.3|313
1597062600000|2020-08-10 12:30:00|13382.2|13380.9|13380.5|13379.2|13383.6|13382.3|13380.3|13379|264
1597062900000|2020-08-10 12:35:00|13380.4|13379.1|13377.4|13375.3|13381.5|13380.2|13376.9|13375.3|210
1597063200000|2020-08-10 12:40:00|13377|13375.7|13373.5|13372.2|13378.1|13376.8|13373.2|13371.9|220
1597063500000|2020-08-10 12:45:00|13373.6|13372.3|13374.7|13372.6|13374.7|13373.2|13371.4|13370.1|255
1597063800000|2020-08-10 12:50:00|13374.8|13372.7|13373.4|13372.1|13376.7|13375.2|13373|13371.7|216
1597064100000|2020-08-10 12:55:00|13373.5|13372.2|13372.8|13371.5|13373.6|13372.3|13370.8|13369.4|251
1597064400000|2020-08-10 13:00:00|13372.7|13371.4|13373.5|13372.2|13373.6|13372.3|13368.8|13367.3|487
1597064700000|2020-08-10 13:05:00|13373.4|13372.1|13375|13373.7|13377|13375.7|13370.7|13369.2|445
1597065000000|2020-08-10 13:10:00|13374.7|13373.4|13373.6|13372.3|13374.9|13373.6|13370.7|13369.4|457
1597065300000|2020-08-10 13:15:00|13373.5|13372.2|13373.5|13371.4|13373.9|13372.2|13371.3|13369.6|331
1597065600000|2020-08-10 13:20:00|13373.6|13371.5|13371.4|13370.1|13373.6|13372.1|13369.4|13368.1|364
1597065900000|2020-08-10 13:25:00|13371.3|13370|13368.1|13366.8|13371.3|13370|13366.5|13364.9|242
1597066200000|2020-08-10 13:30:00|13368.2|13366.9|13361.1|13359.8|13368.4|13366.9|13360.7|13359.4|575
1597066500000|2020-08-10 13:35:00|13361|13359.7|13360.7|13358.6|13362.9|13361.3|13355.7|13354.4|528
1597066800000|2020-08-10 13:40:00|13360.6|13359.3|13346|13344.7|13361.1|13359.6|13346|13344.7|620
1597067100000|2020-08-10 13:45:00|13346.1|13344.8|13336.8|13335.5|13346.5|13345.2|13336.8|13335.2|603
1597067400000|2020-08-10 13:50:00|13337.2|13335.1|13345.9|13344.6|13346|13344.7|13334.7|13333.4|612
1597067700000|2020-08-10 13:55:00|13345.8|13344.5|13339|13336.9|13345.9|13344.6|13338.5|13336.9|555
1597068000000|2020-08-10 14:00:00|13338.6|13337.3|13343.2|13341.9|13344.5|13343.2|13338.3|13336.9|628
1597068300000|2020-08-10 14:05:00|13343.3|13342|13343.1|13341.8|13346.8|13345.5|13342.1|13340.5|625
1597068600000|2020-08-10 14:10:00|13343|13341.7|13345.2|13343.9|13346.5|13345.2|13341.2|13339.9|555
1597068900000|2020-08-10 14:15:00|13345.1|13343.8|13348.6|13347.3|13350.9|13349.4|13344.1|13342.8|525
1597069200000|2020-08-10 14:20:00|13349.1|13347.8|13351|13349.7|13351.2|13349.9|13347.6|13346.3|500
1597069500000|2020-08-10 14:25:00|13351.1|13349.8|13347.5|13346.2|13351.5|13349.9|13344.9|13343.6|546
1597069800000|2020-08-10 14:30:00|13347.6|13346.3|13346.5|13345.2|13351.5|13350|13345.9|13344.5|555
1597070100000|2020-08-10 14:35:00|13346.4|13345.1|13348.7|13347.4|13350.5|13349.2|13342.3|13340.5|617
1597070400000|2020-08-10 14:40:00|13348.5|13347.2|13346.3|13344.2|13350.7|13349.2|13345.9|13344.1|547
1597070700000|2020-08-10 14:45:00|13346.2|13344.1|13349.4|13347.3|13351.8|13350.4|13345.9|13344.1|582
1597071000000|2020-08-10 14:50:00|13349.5|13347.4|13349.5|13348.2|13353.1|13351.5|13348.5|13347.1|666
1597071300000|2020-08-10 14:55:00|13349.4|13348.1|13350.3|13349|13353|13351.7|13349.2|13347.7|625
1597071600000|2020-08-10 15:00:00|13350.4|13349.1|13346|13344.7|13353|13351.7|13346|13344.3|695
1597071900000|2020-08-10 15:05:00|13346.7|13344.6|13348.4|13347.1|13349.6|13348.3|13344.4|13343.1|393
1597072200000|2020-08-10 15:10:00|13348.5|13347.2|13350.7|13349.4|13352.1|13350.7|13347.9|13346.6|419
1597072500000|2020-08-10 15:15:00|13351|13349.7|13355.8|13354.5|13356|13354.6|13349.8|13348.2|394
1597072800000|2020-08-10 15:20:00|13355.7|13354.4|13355.9|13354.6|13358.5|13357.2|13353.6|13352.3|499
1597073100000|2020-08-10 15:25:00|13355.8|13354.5|13354.6|13353.3|13356.8|13355.2|13353|13351.7|415
1597073400000|2020-08-10 15:30:00|13355|13352.9|13349.2|13347.1|13356.4|13355.1|13348.5|13346.4|499
1597073700000|2020-08-10 15:35:00|13348.9|13347.6|13353.7|13351.6|13354.8|13352.8|13348.7|13347|395
1597074000000|2020-08-10 15:40:00|13353.6|13351.5|13355.8|13354.5|13356.1|13354.6|13352.1|13350.8|376
1597074300000|2020-08-10 15:45:00|13355.9|13354.6|13354.9|13353.6|13356.8|13355.4|13354.1|13352.8|372
1597074600000|2020-08-10 15:50:00|13354.8|13353.5|13354.3|13353|13356.8|13355.5|13353.1|13351.7|361
1597074900000|2020-08-10 15:55:00|13354.4|13353.1|13352.1|13350.8|13357.4|13356.1|13352.1|13350.8|467
1597075200000|2020-08-10 16:00:00|13352.2|13350.9|13349.6|13348.3|13352.2|13350.9|13348.1|13346.8|405
1597075500000|2020-08-10 16:05:00|13349.7|13348.4|13350.8|13349.5|13351|13349.7|13349.1|13347.8|206
1597075800000|2020-08-10 16:10:00|13350.7|13349.4|13349.5|13348.2|13351.9|13350.2|13347.7|13346.4|369
1597076100000|2020-08-10 16:15:00|13349.7|13348.4|13352.1|13350.8|13353|13351.7|13347.1|13345.8|346
1597076400000|2020-08-10 16:20:00|13352|13350.7|13353.1|13351.8|13354.6|13353.3|13351|13349.4|362
1597076700000|2020-08-10 16:25:00|13353|13351.7|13353.2|13351.9|13354.2|13352.9|13351.7|13350.2|357
1597077000000|2020-08-10 16:30:00|13353.3|13352|13352.6|13350.5|13353.7|13352.4|13351.2|13349.5|294
1597077300000|2020-08-10 16:35:00|13352.1|13350.8|13358.1|13356.8|13358.6|13356.8|13350.8|13349.1|350
1597077600000|2020-08-10 16:40:00|13358|13356.7|13353.8|13352.5|13358.6|13357.1|13353.8|13352.5|417
1597077900000|2020-08-10 16:45:00|13354|13352.7|13350.3|13349|13355.6|13354.3|13348.6|13347.3|401
1597078200000|2020-08-10 16:50:00|13350.2|13348.9|13349.7|13348.4|13351.5|13350.2|13347.9|13346.4|247
1597078500000|2020-08-10 16:55:00|13349.1|13347.8|13347.4|13346.1|13350.2|13348.9|13345.7|13344.4|385
1597078800000|2020-08-10 17:00:00|13347.3|13346|13350.3|13349|13350.4|13349.1|13346.9|13345.6|275
1597079100000|2020-08-10 17:05:00|13350.2|13348.9|13345.7|13343.6|13350.4|13349.1|13343.3|13342|385
1597079400000|2020-08-10 17:10:00|13345.3|13344|13346.2|13344.9|13347.2|13345.9|13345.3|13344|248
1597079700000|2020-08-10 17:15:00|13346.1|13344.8|13346.4|13345.1|13347|13345.7|13344.3|13343|295
1597080000000|2020-08-10 17:20:00|13346.5|13345.2|13346.6|13345.3|13348.6|13347.3|13345.1|13343.8|311
1597080300000|2020-08-10 17:25:00|13346.5|13345.2|13342.1|13340.8|13346.7|13345.4|13341.8|13340.3|268
1597080600000|2020-08-10 17:30:00|13342.2|13340.9|13348.4|13347.1|13348.5|13347.2|13341.5|13340.1|283
1597080900000|2020-08-10 17:35:00|13348|13346.7|13350.9|13349.6|13351.5|13350.2|13346.1|13344.8|313
1597081200000|2020-08-10 17:40:00|13351.1|13349.8|13349.5|13348.2|13351.5|13350.2|13348.3|13347|296
1597081500000|2020-08-10 17:45:00|13349.4|13348.1|13351.3|13350|13351.8|13350.1|13348.6|13347|298
1597081800000|2020-08-10 17:50:00|13351.2|13349.9|13349.6|13348.3|13351.9|13350.3|13349.5|13348.2|213
1597082100000|2020-08-10 17:55:00|13349.7|13348.4|13351.9|13350.6|13352.3|13351|13348.5|13347.1|443
1597082400000|2020-08-10 18:00:00|13351.3|13350|13348.5|13347.2|13352.3|13351|13347.8|13346.2|388
1597082700000|2020-08-10 18:05:00|13348.6|13347.3|13350.2|13348.9|13350.3|13348.9|13348.3|13346.6|255
1597083000000|2020-08-10 18:10:00|13350.1|13348.8|13351|13349.7|13351.6|13350.3|13349.6|13348.3|253
1597083300000|2020-08-10 18:15:00|13350.6|13349.3|13348|13346.7|13351.3|13350|13347.6|13346.3|342
1597083600000|2020-08-10 18:20:00|13348.1|13346.8|13349.6|13348.3|13351.2|13349.9|13347|13345.7|384
1597083900000|2020-08-10 18:25:00|13349.7|13348.4|13355.3|13354|13355.6|13354.1|13348.9|13347.6|526
1597084200000|2020-08-10 18:30:00|13355.2|13353.9|13353.2|13351.9|13355.7|13354.1|13352.9|13351.6|386
1597084500000|2020-08-10 18:35:00|13353.1|13351.8|13353.2|13351.9|13354.8|13353.5|13353|13351.7|188
1597084800000|2020-08-10 18:40:00|13353.3|13352|13354.6|13352.5|13355.6|13354.1|13353.1|13351.5|253
1597085100000|2020-08-10 18:45:00|13354.5|13352.4|13353.1|13351.8|13356.1|13354.8|13353|13351.7|353
1597085400000|2020-08-10 18:50:00|13353.4|13352.1|13354.1|13352.8|13354.9|13353.6|13353|13351.7|307
1597085700000|2020-08-10 18:55:00|13354.2|13352.9|13353.2|13351.9|13354.4|13353.1|13351.3|13350|280
1597086000000|2020-08-10 19:00:00|13353.3|13352|13354.3|13353|13356|13354.4|13353.1|13351.8|433
1597086300000|2020-08-10 19:05:00|13354.4|13353.1|13357.8|13356.5|13359.1|13357.2|13354.1|13352.4|490
1597086600000|2020-08-10 19:10:00|13357.7|13356.4|13355.1|13353.8|13358|13356.5|13354.1|13352.8|279
1597086900000|2020-08-10 19:15:00|13355|13353.7|13350.9|13348.8|13358.6|13357.3|13350.1|13348.5|390
1597087200000|2020-08-10 19:20:00|13350.7|13349.4|13348.8|13346.7|13351.4|13350.1|13347|13345.6|466
1597087500000|2020-08-10 19:25:00|13348.7|13346.6|13349.8|13348.5|13351.6|13350.2|13347.8|13346.4|314
1597087800000|2020-08-10 19:30:00|13349.7|13348.4|13352.8|13350.7|13353.1|13351.3|13349.1|13347.4|318
1597088100000|2020-08-10 19:35:00|13352.7|13350.6|13350.8|13348.7|13352.8|13350.7|13348.6|13347|281
1597088400000|2020-08-10 19:40:00|13350|13348.3|13352.4|13351.1|13353.3|13351.6|13348.1|13346.8|343
1597088700000|2020-08-10 19:45:00|13352.9|13350.8|13352.6|13350.5|13353.6|13351.5|13349.7|13348.4|272
1597089000000|2020-08-10 19:50:00|13352.5|13350.4|13350.4|13349.1|13353.4|13352.1|13350.2|13348.9|333
1597089300000|2020-08-10 19:55:00|13350.3|13349|13353|13351.7|13353.6|13352|13349.6|13347.9|458
1597089600000|2020-08-10 20:00:00|13353.1|13351.8|13353.3|13352|13354.7|13353.4|13352.7|13351|250
1597089900000|2020-08-10 20:05:00|13353.4|13352.1|13353.2|13351.9|13355|13353.5|13353.1|13351.5|174
1597090200000|2020-08-10 20:10:00|13353.1|13351.8|13352.1|13350.8|13353.8|13351.9|13351.3|13349.7|158
1597090500000|2020-08-10 20:15:00|13352.2|13350.9|13351.3|13350|13352.2|13350.9|13349.9|13348.6|157
1597090800000|2020-08-10 20:20:00|13350.8|13349.5|13352.5|13351.2|13352.8|13351.4|13350.3|13348.6|98
1597091100000|2020-08-10 20:25:00|13352.4|13351.1|13354.4|13352.3|13356.6|13354.9|13352.4|13351.1|159
1597091400000|2020-08-10 20:30:00|13354.5|13352.4|13354.9|13353.6|13355.3|13353.7|13351.4|13350.1|219
1597091700000|2020-08-10 20:35:00|13354.8|13353.5|13358.3|13356.2|13358.9|13357.1|13354.7|13353|264
1597092000000|2020-08-10 20:40:00|13358.4|13356.3|13356.4|13354.3|13359.6|13357.9|13354.4|13352.4|304
1597092300000|2020-08-10 20:45:00|13355.9|13354.6|13356.6|13355.3|13357.7|13356|13354.8|13353.1|249
1597092600000|2020-08-10 20:50:00|13356.7|13355.4|13351.8|13349.7|13357.1|13355.6|13351.5|13349.4|471
1597092900000|2020-08-10 20:55:00|13351.6|13349.5|13351.3|13350|13354.5|13352.4|13350.9|13349.5|274
1597093200000|2020-08-10 21:00:00|13352.9|13349.4|13359.3|13351.4|13359.4|13352.8|13352.3|13348.5|88
1597093500000|2020-08-10 21:05:00|13358.9|13350.1|13358.5|13349.4|13360|13353.4|13357.7|13347.6|125
1597093800000|2020-08-10 21:10:00|13359.2|13349.8|13357|13348.6|13360|13352.7|13355.8|13348|328
1597094100000|2020-08-10 21:15:00|13356.8|13348.5|13358.9|13354.1|13359.3|13354.4|13356.2|13347|282
1597094400000|2020-08-10 21:20:00|13358.8|13354|13357.6|13350.6|13358.9|13354.5|13352.6|13347.5|256
1597094700000|2020-08-10 21:25:00|13357.3|13351|13357.9|13350.3|13359.2|13352.3|13356|13348.8|162
1597095000000|2020-08-10 21:30:00|13358|13350.4|13357.5|13350.1|13358.3|13352.2|13355.7|13348.4|282
1597095300000|2020-08-10 21:35:00|13357|13349.8|13356.4|13349.9|13358|13350.7|13356|13349.1|502
1597095600000|2020-08-10 21:40:00|13356.6|13350.2|13357|13350|13357.5|13351.1|13356.1|13348.7|175
1597095900000|2020-08-10 21:45:00|13357.1|13349.9|13356.4|13350.3|13357.8|13351.2|13355.5|13348.7|166
1597096200000|2020-08-10 21:50:00|13357.3|13350.4|13355.2|13349.6|13357.3|13351.1|13354.4|13349.1|190
1597096500000|2020-08-10 21:55:00|13355.1|13349|13355.6|13349.8|13357.2|13350.6|13354.7|13348.9|205
1597096800000|2020-08-10 22:00:00|13356|13349.2|13355.6|13353|13356.3|13353.3|13352.2|13348.4|519
1597097100000|2020-08-10 22:05:00|13355.7|13352.9|13356.1|13353.8|13356.4|13354|13355.3|13352.7|237
1597097400000|2020-08-10 22:10:00|13355.9|13353.7|13355.4|13353.3|13356.6|13354.4|13355|13352.3|178
1597097700000|2020-08-10 22:15:00|13355.3|13353.2|13355.2|13353.1|13356.7|13354.6|13355.1|13353|109
1597098000000|2020-08-10 22:20:00|13355.3|13353.2|13355.3|13353.2|13355.9|13353.8|13355.1|13353|39
1597098300000|2020-08-10 22:25:00|13355.2|13353.1|13356.1|13354|13356.9|13354.8|13355|13352.9|153
1597098600000|2020-08-10 22:30:00|13356.2|13354.1|13354.5|13352.4|13356.2|13354.1|13353.7|13351.6|129
1597098900000|2020-08-10 22:35:00|13354.6|13352.5|13352|13349.9|13354.6|13352.5|13350.7|13348.6|262
1597099200000|2020-08-10 22:40:00|13351.9|13349.8|13352.3|13350.2|13352.4|13350.3|13351.3|13349.2|175
1597099500000|2020-08-10 22:45:00|13352.2|13350.1|13356.1|13354|13356.2|13354.3|13351.9|13349.8|144
1597099800000|2020-08-10 22:50:00|13356|13353.9|13356.9|13354.8|13357.6|13355.5|13356|13353.9|126
1597100100000|2020-08-10 22:55:00|13356.8|13354.7|13360.4|13358.3|13360.7|13358.7|13356.4|13354.3|244
1597100400000|2020-08-10 23:00:00|13360.5|13359.2|13359.1|13357|13362|13360.3|13358.2|13356.1|291
1597100700000|2020-08-10 23:05:00|13358.9|13356.8|13358.7|13356.6|13359.8|13357.7|13358.4|13356.3|207
1597101000000|2020-08-10 23:10:00|13358.5|13356.4|13358.6|13356.5|13359.3|13357.2|13357.6|13355.8|204
1597101300000|2020-08-10 23:15:00|13358.4|13356.3|13357.3|13355.2|13359.5|13357.4|13357|13354.9|247
1597101600000|2020-08-10 23:20:00|13356.6|13354.5|13357.9|13355.8|13358.1|13356|13356.4|13354.3|274
1597101900000|2020-08-10 23:25:00|13357.6|13355.5|13358.6|13356.5|13359|13356.9|13356.8|13354.7|285
1597102200000|2020-08-10 23:30:00|13358.7|13356.6|13357.7|13355.6|13358.8|13356.7|13357.7|13355.6|174
1597102500000|2020-08-10 23:35:00|13357.9|13355.8|13356.1|13354|13357.9|13355.8|13355|13353.2|224
1597102800000|2020-08-10 23:40:00|13356|13353.9|13353.2|13351.1|13356.8|13354.7|13352.7|13351|208
1597103100000|2020-08-10 23:45:00|13353|13350.9|13354.4|13352.3|13354.7|13352.9|13352.4|13350.8|185
1597103400000|2020-08-10 23:50:00|13354.3|13352.2|13354.5|13352.4|13355.5|13353.4|13354.1|13352.1|200
1597103700000|2020-08-10 23:55:00|13354.4|13352.3|13355.1|13353|13356.1|13354.3|13354|13352.3|212
1597104000000|2020-08-11 00:00:00|13355.2|13353.1|13353.4|13351.3|13356.5|13354.6|13352.6|13350.5|422
1597104300000|2020-08-11 00:05:00|13353.2|13351.1|13350.6|13348.5|13353.6|13351.7|13348.6|13346.5|432
1597104600000|2020-08-11 00:10:00|13350.5|13348.4|13349.1|13347|13351.8|13349.7|13346.8|13344.9|312
1597104900000|2020-08-11 00:15:00|13349.2|13347.1|13351|13348.9|13351.9|13349.8|13346.8|13344.9|329
1597105200000|2020-08-11 00:20:00|13351.1|13349|13351.9|13349.8|13352.9|13350.8|13350.7|13348.6|258
1597105500000|2020-08-11 00:25:00|13351.8|13349.7|13353.1|13351|13354.2|13352.1|13351.8|13349.7|387
1597105800000|2020-08-11 00:30:00|13353|13350.9|13349.7|13347.6|13353|13350.9|13348|13345.9|392
1597106100000|2020-08-11 00:35:00|13349.6|13347.5|13356.1|13354|13356.1|13354|13349.1|13347.2|409
1597106400000|2020-08-11 00:40:00|13355.3|13353.2|13355.1|13353|13356.2|13354.1|13353.3|13351.2|340
1597106700000|2020-08-11 00:45:00|13354.9|13352.8|13353.2|13351.1|13354.9|13352.8|13352|13349.9|315
1597107000000|2020-08-11 00:50:00|13353.4|13351.3|13352.9|13350.8|13356.6|13354.8|13352.4|13350.6|450
1597107300000|2020-08-11 00:55:00|13352.3|13350.2|13352.3|13350.2|13353.8|13352.1|13351.7|13349.7|357
1597107600000|2020-08-11 01:00:00|13352.4|13350.3|13353.4|13351.3|13353.8|13352.2|13351.4|13349.8|430
1597107900000|2020-08-11 01:05:00|13353|13351.7|13350|13348.7|13353.5|13352.2|13349.5|13347.4|405
1597108200000|2020-08-11 01:10:00|13349.9|13348.6|13351.1|13349|13351.5|13349.9|13349|13347.1|397
1597108500000|2020-08-11 01:15:00|13351|13348.9|13344.8|13342.7|13351.1|13349|13344.7|13342.6|422
1597108800000|2020-08-11 01:20:00|13344.7|13342.6|13344.9|13342.8|13345.4|13343.4|13342.1|13340.4|398
1597109100000|2020-08-11 01:25:00|13344.8|13342.7|13345.3|13343.2|13346|13344.4|13342.9|13341.1|491
1597109400000|2020-08-11 01:30:00|13345.2|13343.1|13339.9|13338.6|13345.2|13343.1|13339.8|13338.2|492
1597109700000|2020-08-11 01:35:00|13340|13338.7|13337.7|13336.4|13340.3|13338.7|13336.4|13334.8|454
1597110000000|2020-08-11 01:40:00|13337.8|13336.5|13338.2|13336.9|13339|13337.4|13336.7|13335.3|421
1597110300000|2020-08-11 01:45:00|13338.1|13336.8|13336.4|13335.1|13339.3|13337.6|13336.3|13334.8|416
1597110600000|2020-08-11 01:50:00|13336.5|13335.2|13332.8|13330.7|13336.6|13335.3|13330.9|13329.4|397
1597110900000|2020-08-11 01:55:00|13332.4|13331.1|13335|13332.9|13335.5|13334.2|13331.2|13329.9|290
1597111200000|2020-08-11 02:00:00|13335.1|13333|13335.2|13333.9|13336.2|13334.7|13332.8|13331.2|328
1597111500000|2020-08-11 02:05:00|13335.1|13333.8|13335.8|13333.7|13336.1|13334.3|13332.8|13331.1|264
1597111800000|2020-08-11 02:10:00|13335.7|13333.6|13330.9|13329.6|13335.7|13334.1|13330.7|13329.2|290
1597112100000|2020-08-11 02:15:00|13330.8|13329.5|13331.1|13329.8|13333.2|13331.8|13329.8|13328.2|458
1597112400000|2020-08-11 02:20:00|13331.2|13329.9|13331|13329.7|13331.7|13329.9|13328.6|13326.7|401
1597112700000|2020-08-11 02:25:00|13331.1|13329.8|13333.2|13331.9|13334.5|13332.8|13330.9|13329.5|349
1597113000000|2020-08-11 02:30:00|13332.8|13331.5|13332|13330.7|13334.9|13333.1|13331.3|13330|268
1597113300000|2020-08-11 02:35:00|13331.8|13330.5|13333.2|13331.1|13333.4|13331.6|13331|13329.6|220
1597113600000|2020-08-11 02:40:00|13333.1|13331|13333.7|13332.4|13335.2|13333.6|13333|13331|362
1597113900000|2020-08-11 02:45:00|13333.6|13332.3|13334.9|13333.6|13335.4|13334|13331.9|13330.6|236
1597114200000|2020-08-11 02:50:00|13334.8|13333.5|13333.6|13332.3|13336.1|13334.6|13333.4|13331.6|208
1597114500000|2020-08-11 02:55:00|13333.5|13332.2|13334.5|13332.4|13335.1|13333.4|13332.5|13330.9|371
1597114800000|2020-08-11 03:00:00|13334.6|13332.5|13333.5|13332.2|13335|13333.4|13333.2|13331.7|176
1597115100000|2020-08-11 03:05:00|13333.7|13332.4|13335.8|13333.7|13336.3|13335|13333.7|13331.9|224
1597115400000|2020-08-11 03:10:00|13335.7|13333.6|13336.4|13335.1|13337.1|13335.5|13335.1|13333.6|211
1597115700000|2020-08-11 03:15:00|13336.5|13335.2|13334.6|13333.3|13336.5|13335.2|13333.7|13332.1|286
1597116000000|2020-08-11 03:20:00|13334.4|13333.1|13333.6|13332.3|13334.9|13333.6|13333.4|13332.1|281
1597116300000|2020-08-11 03:25:00|13333.5|13332.2|13332.1|13330|13334.7|13333|13331.7|13330|280
1597116600000|2020-08-11 03:30:00|13332.2|13330.1|13333.6|13332.3|13334|13332.3|13331.6|13330|338
1597116900000|2020-08-11 03:35:00|13333.5|13332.2|13330.2|13328.9|13333.6|13332.3|13329.8|13328.3|257
1597117200000|2020-08-11 03:40:00|13330.1|13328.8|13328.8|13327.5|13331.1|13329.5|13328.5|13326.9|225
1597117500000|2020-08-11 03:45:00|13328.7|13327.4|13328.4|13327.1|13330.2|13328.6|13328|13326.4|184
1597117800000|2020-08-11 03:50:00|13328.8|13326.7|13324.6|13323.3|13329|13327.7|13324.4|13322.9|261
1597118100000|2020-08-11 03:55:00|13324.7|13323.4|13326.4|13325.1|13327.2|13325.7|13324|13322.5|345
1597118400000|2020-08-11 04:00:00|13326.5|13325.2|13326|13324.7|13327.8|13326.5|13325.8|13324.5|269
1597118700000|2020-08-11 04:05:00|13325.9|13324.6|13327|13324.9|13327.2|13325.7|13323.8|13322.5|339
1597119000000|2020-08-11 04:10:00|13326.6|13325.3|13326.9|13325.6|13328.2|13326.9|13326.5|13325|305
1597119300000|2020-08-11 04:15:00|13327.1|13325.8|13324.7|13323.4|13328.2|13326.9|13324.7|13323.4|260
1597119600000|2020-08-11 04:20:00|13324.8|13323.5|13326.7|13325.4|13327.5|13326.2|13324.7|13323.4|275
1597119900000|2020-08-11 04:25:00|13326.6|13325.3|13324.4|13323.1|13327.6|13326|13323.4|13322.1|215
1597120200000|2020-08-11 04:30:00|13324.5|13323.2|13327|13324.9|13327.1|13325.7|13324.2|13322.7|255
1597120500000|2020-08-11 04:35:00|13326.9|13324.8|13329.9|13328.6|13330.3|13329|13326.5|13324.8|236
1597120800000|2020-08-11 04:40:00|13329.8|13328.5|13326.7|13325.4|13329.9|13328.6|13326.6|13325.1|292
1597121100000|2020-08-11 04:45:00|13326.8|13325.5|13327.8|13326.5|13328.5|13327.2|13326.1|13324.5|204
1597121400000|2020-08-11 04:50:00|13327.7|13326.4|13329.7|13328.4|13330.7|13329.1|13327.5|13326.2|172
1597121700000|2020-08-11 04:55:00|13329.8|13328.5|13329.5|13328.2|13330.4|13329|13329.4|13328.1|150
1597122000000|2020-08-11 05:00:00|13329.6|13328.3|13327.1|13325.8|13330.4|13328.8|13326.6|13325|238
1597122300000|2020-08-11 05:05:00|13326.9|13325.6|13327.3|13326|13328.6|13326.9|13326.6|13324.8|111
1597122600000|2020-08-11 05:10:00|13327.2|13325.9|13325.5|13324.2|13328.5|13327|13325.3|13323.9|187
1597122900000|2020-08-11 05:15:00|13325.1|13323.8|13324.7|13323.4|13325.8|13324.5|13323.2|13321.6|233
1597123200000|2020-08-11 05:20:00|13324.6|13323.3|13325.4|13323.3|13325.5|13324|13323|13321.7|240
1597123500000|2020-08-11 05:25:00|13325.3|13323.2|13325.3|13324|13326.4|13324.8|13324.4|13323|238
1597123800000|2020-08-11 05:30:00|13325.4|13324.1|13327.5|13326.2|13328.4|13327.1|13325.2|13323.7|321
1597124100000|2020-08-11 05:35:00|13327.1|13325.8|13327.3|13326|13328.5|13327.2|13326.8|13325.1|254
1597124400000|2020-08-11 05:40:00|13327.2|13325.9|13329.7|13328.4|13330.8|13329.1|13326.9|13325.5|371
1597124700000|2020-08-11 05:45:00|13329.8|13328.5|13327.2|13325.1|13333.1|13331.5|13327|13325.1|539
1597125000000|2020-08-11 05:50:00|13326.5|13325.2|13328|13326.7|13328.7|13327.1|13324.8|13323.5|414
1597125300000|2020-08-11 05:55:00|13328.1|13326.8|13330.1|13328|13331.2|13329.5|13328|13326.6|366
1597125600000|2020-08-11 06:00:00|13330.2|13328.1|13325.9|13324.6|13330.2|13328.1|13324.2|13322.5|506
1597125900000|2020-08-11 06:05:00|13325.8|13324.5|13331.1|13329.8|13332.1|13330.7|13325.8|13324.2|400
1597126200000|2020-08-11 06:10:00|13331.2|13329.9|13334.8|13333.5|13335.5|13333.8|13331.1|13329.6|514
1597126500000|2020-08-11 06:15:00|13335|13333.7|13338.7|13336.6|13339.9|13338.6|13334.8|13333.5|351
1597126800000|2020-08-11 06:20:00|13338.5|13336.4|13343.3|13341.2|13344.4|13342.8|13338.4|13336.4|406
1597127100000|2020-08-11 06:25:00|13343.4|13341.3|13348|13346.7|13350.3|13348.7|13343|13341.3|387
1597127400000|2020-08-11 06:30:00|13348.2|13346.9|13347.5|13346.2|13349.8|13348.2|13344.9|13343.4|369
1597127700000|2020-08-11 06:35:00|13347.4|13346.1|13348.3|13347|13349.7|13348.2|13346|13344.7|328
1597128000000|2020-08-11 06:40:00|13348.4|13347.1|13347.7|13346.4|13348.9|13347.5|13347|13345.7|309
1597128300000|2020-08-11 06:45:00|13347.6|13346.3|13351.5|13349.4|13353|13351.7|13347.5|13345.9|263
1597128600000|2020-08-11 06:50:00|13351.6|13349.5|13351.1|13349.8|13353.3|13352|13350.2|13348.9|374
1597128900000|2020-08-11 06:55:00|13351.5|13350.2|13340|13338.7|13352.6|13351.3|13339.4|13337.8|608
1597129200000|2020-08-11 07:00:00|13340.2|13338.9|13340.6|13338.5|13341.3|13339.5|13336.2|13334.9|574
1597129500000|2020-08-11 07:05:00|13340.4|13339.1|13345.1|13343.8|13345.8|13344.5|13339.9|13338.2|502
1597129800000|2020-08-11 07:10:00|13345|13343.7|13343.1|13341.8|13346.4|13345.1|13342.8|13341.5|422
1597130100000|2020-08-11 07:15:00|13343|13341.7|13341.6|13340.3|13343.1|13341.8|13339.4|13338.1|469
1597130400000|2020-08-11 07:20:00|13341.7|13340.4|13339.2|13337.9|13342.3|13341|13335.7|13334.4|520
1597130700000|2020-08-11 07:25:00|13339.3|13338|13336.4|13335.1|13340.1|13338.8|13333.2|13331.8|565
1597131000000|2020-08-11 07:30:00|13336.9|13334.8|13333.6|13332.3|13336.9|13335.1|13332|13330.7|539
1597131300000|2020-08-11 07:35:00|13333.4|13332.1|13333.9|13332.6|13335.6|13334.3|13332.4|13330.8|539
1597131600000|2020-08-11 07:40:00|13333.7|13332.4|13333.8|13332.5|13335.8|13334.5|13332.2|13330.9|373
1597131900000|2020-08-11 07:45:00|13334.1|13332.8|13334|13331.9|13336.3|13334.9|13331.2|13329.9|454
1597132200000|2020-08-11 07:50:00|13333.9|13331.8|13330.7|13329.4|13334|13332.3|13328.7|13327.2|469
1597132500000|2020-08-11 07:55:00|13330.8|13329.5|13329|13327.7|13331.1|13329.6|13328.1|13326.4|446
1597132800000|2020-08-11 08:00:00|13329.2|13327.9|13331.4|13330.1|13331.4|13330.1|13326.8|13325.3|579
1597133100000|2020-08-11 08:05:00|13331.3|13330|13332|13329.9|13332|13330.3|13326.3|13324.5|607
1597133400000|2020-08-11 08:10:00|13331.9|13329.8|13324.6|13322.5|13332|13330|13323.4|13321.6|758
1597133700000|2020-08-11 08:15:00|13324.7|13322.6|13323.7|13322.4|13325.7|13324|13322.9|13321.4|551
1597134000000|2020-08-11 08:20:00|13324|13322.7|13317.2|13315.9|13324.6|13323.1|13316.6|13315.3|616
1597134300000|2020-08-11 08:25:00|13317.3|13316|13314.5|13313.2|13319.9|13318.6|13313.3|13312|595
1597134600000|2020-08-11 08:30:00|13314.4|13313.1|13316.7|13315.4|13317.5|13316.1|13314.2|13312.6|586
1597134900000|2020-08-11 08:35:00|13316.6|13315.3|13316|13314.7|13318.2|13316.8|13314.4|13312.8|529
1597135200000|2020-08-11 08:40:00|13315.7|13314.4|13313.8|13312.5|13316.3|13315|13312.7|13311.2|528
1597135500000|2020-08-11 08:45:00|13313.9|13312.6|13314.5|13312.4|13316.9|13315.2|13313.4|13311.7|475
1597135800000|2020-08-11 08:50:00|13314.4|13312.3|13311.4|13310.1|13314.5|13313.1|13311|13309.2|594
1597136100000|2020-08-11 08:55:00|13311.5|13310.2|13306.5|13305.2|13311.5|13310.2|13306.4|13305.1|502
1597136400000|2020-08-11 09:00:00|13306.6|13305.3|13303.8|13302.5|13307.5|13306|13301.9|13300.3|677
1597136700000|2020-08-11 09:05:00|13303.7|13302.4|13307.5|13306.2|13307.6|13306.3|13303|13301.7|557
1597137000000|2020-08-11 09:10:00|13307.4|13306.1|13304.2|13302.9|13307.8|13306.5|13303.9|13302.6|518
1597137300000|2020-08-11 09:15:00|13304.3|13303|13304.1|13302.8|13306.8|13305.2|13302.9|13301.4|435
1597137600000|2020-08-11 09:20:00|13304|13302.7|13303.3|13302|13304.6|13302.9|13301.1|13299.5|438
1597137900000|2020-08-11 09:25:00|13303.2|13301.9|13305.2|13303.9|13306.9|13305.5|13302.6|13301.3|623
1597138200000|2020-08-11 09:30:00|13305.1|13303.8|13302.1|13300|13305.4|13304|13300.4|13299|659
1597138500000|2020-08-11 09:35:00|13302|13299.9|13299.7|13298.4|13302.4|13300.7|13299.4|13297.7|527
1597138800000|2020-08-11 09:40:00|13299.6|13298.3|13297.2|13295.1|13301.3|13299.5|13294.4|13292.8|557
1597139100000|2020-08-11 09:45:00|13296.8|13295.5|13299.9|13298.6|13300.9|13299.5|13291.8|13290.1|455
1597139400000|2020-08-11 09:50:00|13299.5|13298.2|13298.5|13297.2|13301.5|13300|13298.5|13297.2|404
1597139700000|2020-08-11 09:55:00|13298.4|13297.1|13295.4|13293.3|13300.4|13299.1|13295.1|13293.3|367
1597140000000|2020-08-11 10:00:00|13295.1|13293.8|13296|13294.7|13297|13295.3|13294|13292.5|395
1597140300000|2020-08-11 10:05:00|13295.9|13294.6|13293.7|13292.4|13296.3|13295|13290.2|13288.7|442
1597140600000|2020-08-11 10:10:00|13293.8|13292.5|13293.2|13291.1|13294.3|13292.9|13290.6|13289.3|307
1597140900000|2020-08-11 10:15:00|13293.3|13291.2|13295.1|13293.8|13297.8|13296.5|13292.5|13291|473
1597141200000|2020-08-11 10:20:00|13295|13293.7|13289.5|13288.2|13296.1|13294.8|13287.8|13286.4|488
1597141500000|2020-08-11 10:25:00|13289.7|13288.4|13289.7|13287.6|13290.8|13289.1|13287.9|13286.2|291
1597141800000|2020-08-11 10:30:00|13289.8|13288.5|13289.3|13288|13293|13291.3|13289.2|13287.9|391
1597142100000|2020-08-11 10:35:00|13289.2|13287.9|13289.5|13288.2|13291.4|13290.1|13286.4|13285.1|372
1597142400000|2020-08-11 10:40:00|13289.4|13288.1|13289.8|13288.5|13291.1|13289.8|13287.9|13286.2|340
1597142700000|2020-08-11 10:45:00|13289.4|13288.1|13291.8|13290.5|13292.1|13290.8|13288.2|13286.7|399
1597143000000|2020-08-11 10:50:00|13291.9|13290.6|13295.2|13293.9|13295.5|13294.2|13291.7|13290.4|360
1597143300000|2020-08-11 10:55:00|13295.1|13293.8|13293.8|13292.5|13296.2|13294.9|13293.8|13292.5|299
1597143600000|2020-08-11 11:00:00|13293.5|13292.2|13292.3|13291|13294.9|13293.2|13292.2|13290.9|399
1597143900000|2020-08-11 11:05:00|13292.4|13291.1|13289.9|13288.6|13292.7|13291.4|13289.2|13287.5|310
1597144200000|2020-08-11 11:10:00|13289.8|13288.5|13289.3|13288|13289.9|13288.6|13287.6|13286.3|389
1597144500000|2020-08-11 11:15:00|13289.2|13287.9|13288.6|13287.3|13289.6|13288.3|13287.9|13286.5|346
1597144800000|2020-08-11 11:20:00|13288.5|13287.2|13284.3|13283|13288.7|13287.4|13283.8|13282.5|380
1597145100000|2020-08-11 11:25:00|13284.2|13282.9|13283.6|13282.3|13285.6|13284.3|13282|13280.7|438
1597145400000|2020-08-11 11:30:00|13283.5|13282.2|13281|13279.7|13283.6|13282.3|13280.9|13279.4|379
1597145700000|2020-08-11 11:35:00|13280.9|13279.6|13280.8|13279.5|13281.8|13280.5|13279.1|13277.7|287
1597146000000|2020-08-11 11:40:00|13280.7|13279.4|13278.7|13277.4|13282.3|13281|13277.2|13275.9|341
1597146300000|2020-08-11 11:45:00|13278.8|13277.5|13276.5|13275.2|13280.3|13279|13276.2|13274.9|306
1597146600000|2020-08-11 11:50:00|13276.6|13275.3|13279.5|13278.2|13279.6|13278.3|13272.8|13271.5|367
1597146900000|2020-08-11 11:55:00|13279.4|13278.1|13293.2|13291.9|13293.8|13292.5|13279.4|13278.1|563
1597147200000|2020-08-11 12:00:00|13293.4|13291.3|13286.5|13284.4|13294.7|13293.4|13285|13283.6|609
1597147500000|2020-08-11 12:05:00|13286.4|13284.3|13286.1|13284.8|13289|13287.7|13285.8|13284.2|338
1597147800000|2020-08-11 12:10:00|13286|13284.7|13288.5|13286.4|13290.8|13289.5|13285.2|13283.4|401
1597148100000|2020-08-11 12:15:00|13288.2|13286.1|13282.1|13280|13288.8|13287.5|13281.7|13280|459
1597148400000|2020-08-11 12:20:00|13282.2|13280.9|13274.7|13273.4|13282.9|13281.6|13273.3|13271.6|663
1597148700000|2020-08-11 12:25:00|13274.6|13273.3|13279.5|13272.5|13281.2|13275.4|13272|13270.3|432
1597149000000|2020-08-11 12:30:00|13279.9|13271.8|13284.8|13283.5|13285.2|13283.6|13271.2|13269.8|819
1597149300000|2020-08-11 12:35:00|13284.7|13283.4|13284.9|13283.6|13287.2|13285.9|13280.7|13279.4|787
1597149600000|2020-08-11 12:40:00|13285|13283.7|13287.2|13285.9|13287.9|13286.6|13283.4|13282.1|554
1597149900000|2020-08-11 12:45:00|13287.1|13285.8|13294.2|13292.9|13295.2|13293.9|13286.3|13285|698
1597150200000|2020-08-11 12:50:00|13294.1|13292.8|13296.6|13294.5|13298.8|13297.5|13292.5|13290.8|795
1597150500000|2020-08-11 12:55:00|13296.7|13294.6|13296.7|13294.6|13298.9|13297.6|13294.7|13293.2|644
1597150800000|2020-08-11 13:00:00|13296.8|13294.7|13302.3|13301|13302.8|13301.5|13294|13292.5|846
1597151100000|2020-08-11 13:05:00|13302.5|13301.2|13307.4|13305.3|13308.8|13307.2|13299.6|13298|962
1597151400000|2020-08-11 13:10:00|13307.3|13305.2|13311.7|13310.4|13311.7|13310.4|13304|13302.4|820
1597151700000|2020-08-11 13:15:00|13312|13309.9|13306.9|13304.8|13313|13310.9|13305.8|13304.1|789
1597152000000|2020-08-11 13:20:00|13306.8|13305.5|13301.5|13299.4|13311|13309.7|13300.4|13299|723
1597152300000|2020-08-11 13:25:00|13301.1|13299.8|13300|13297.9|13301.5|13299.9|13298.5|13297|731
1597152600000|2020-08-11 13:30:00|13299.5|13298.2|13305.9|13303.8|13306.1|13304.6|13296.2|13294.7|949
1597152900000|2020-08-11 13:35:00|13305.1|13304|13304.6|13302.5|13310|13308.7|13302.4|13301.1|951
1597153200000|2020-08-11 13:40:00|13304.7|13302.6|13297.3|13295.2|13306.2|13304.5|13296.6|13294.9|832
1597153500000|2020-08-11 13:45:00|13297.1|13295|13301|13299.7|13302.5|13301.1|13297|13294.9|735
1597153800000|2020-08-11 13:50:00|13301.1|13299.8|13304.6|13303.3|13307.8|13306.5|13300.6|13299|766
1597154100000|2020-08-11 13:55:00|13304.7|13303.4|13299.5|13298.2|13305.5|13303.7|13295.8|13294.1|812
1597154400000|2020-08-11 14:00:00|13299.7|13298.4|13302.8|13300.7|13306.2|13304.4|13298.8|13297.1|744
1597154700000|2020-08-11 14:05:00|13302.9|13300.8|13317.3|13316|13320|13318.5|13302.3|13300.6|879
1597155000000|2020-08-11 14:10:00|13317.2|13315.9|13317.3|13316|13318.5|13317.1|13312.8|13311.3|837
1597155300000|2020-08-11 14:15:00|13317.2|13315.9|13309.8|13307.7|13318.8|13317.2|13309.3|13307.7|671
1597155600000|2020-08-11 14:20:00|13309.7|13307.6|13308.6|13307.3|13311.7|13310.4|13307.5|13306.2|571
1597155900000|2020-08-11 14:25:00|13308.7|13307.4|13311.7|13310.4|13312.4|13311.1|13307.9|13306.3|671
1597156200000|2020-08-11 14:30:00|13311.5|13310.2|13311.7|13310.4|13313.3|13312|13310.2|13308.4|654
1597156500000|2020-08-11 14:35:00|13311.6|13310.3|13304.1|13302.8|13314.8|13313.5|13303.1|13301.4|675
1597156800000|2020-08-11 14:40:00|13303.6|13302.3|13302.1|13300.8|13304.2|13302.9|13299.5|13298.2|695
1597157100000|2020-08-11 14:45:00|13302.3|13301|13302|13300.7|13303.7|13302.1|13299.1|13297.3|621
1597157400000|2020-08-11 14:50:00|13301.5|13300.2|13298|13296.7|13303.4|13301.9|13297.3|13295.7|652
1597157700000|2020-08-11 14:55:00|13298.1|13296.8|13299.4|13298.1|13300.7|13299.4|13297.8|13296.2|813
1597158000000|2020-08-11 15:00:00|13299|13297.7|13293.7|13292.4|13301.7|13300.4|13293.6|13291.9|746
1597158300000|2020-08-11 15:05:00|13293.6|13292.3|13290.3|13289|13294.6|13293.2|13289.1|13287.8|557
1597158600000|2020-08-11 15:10:00|13290.8|13288.7|13291.7|13290.4|13292.9|13291.6|13290|13288.6|511
1597158900000|2020-08-11 15:15:00|13291.5|13290.2|13295.1|13293|13295.6|13294|13291.5|13290.1|478
1597159200000|2020-08-11 15:20:00|13294.6|13293.3|13296.1|13294.8|13296.3|13295|13293.6|13292.1|589
1597159500000|2020-08-11 15:25:00|13296.2|13294.9|13302.1|13300.8|13302.9|13301.3|13296|13294.7|759
1597159800000|2020-08-11 15:30:00|13302.5|13300.4|13297.2|13295.9|13303.4|13302.1|13297.1|13295.7|498
1597160100000|2020-08-11 15:35:00|13297|13295.7|13294.4|13292.3|13297.9|13296.6|13289.5|13287.6|606
1597160400000|2020-08-11 15:40:00|13294.7|13292.6|13291.8|13290.5|13294.7|13293.3|13290.8|13289.3|460
1597160700000|2020-08-11 15:45:00|13291.9|13290.6|13299.4|13297.3|13299.5|13297.9|13291.2|13289.6|557
1597161000000|2020-08-11 15:50:00|13299.5|13297.4|13295.8|13294.5|13301.5|13299.9|13295.4|13293.8|569
1597161300000|2020-08-11 15:55:00|13295.7|13294.4|13299|13296.9|13304|13302.3|13294.5|13292.8|699
1597161600000|2020-08-11 16:00:00|13298.9|13296.8|13295.4|13293.3|13298.9|13297.4|13293|13291.5|618
1597161900000|2020-08-11 16:05:00|13295.6|13293.5|13289.3|13288|13295.7|13294.2|13289.2|13287.9|636
1597162200000|2020-08-11 16:10:00|13289|13287.7|13287.3|13286|13289.6|13288|13286.3|13284.8|533
1597162500000|2020-08-11 16:15:00|13287.4|13286.1|13287.1|13285.8|13288.6|13286.9|13286|13284.7|421
1597162800000|2020-08-11 16:20:00|13287.2|13285.9|13285.5|13284.2|13287.7|13286.1|13283.5|13282.2|435
1597163100000|2020-08-11 16:25:00|13284.9|13283.6|13280|13278.7|13284.9|13283.6|13279.8|13278.4|318
1597163400000|2020-08-11 16:30:00|13279.9|13278.6|13283.1|13281.8|13286.2|13284.5|13279.1|13277.8|440
1597163700000|2020-08-11 16:35:00|13283.2|13281.9|13276.9|13274.8|13283.3|13282|13276.3|13274.8|534
1597164000000|2020-08-11 16:40:00|13277|13274.9|13278.8|13277.5|13280.4|13278.8|13275|13273.7|549
1597164300000|2020-08-11 16:45:00|13278.9|13277.6|13280.2|13278.9|13282.8|13281.5|13277.6|13276.3|505
1597164600000|2020-08-11 16:50:00|13280.8|13278.7|13280.5|13278.4|13280.9|13279.3|13277.2|13275.9|479
1597164900000|2020-08-11 16:55:00|13280.6|13278.5|13280.5|13279.2|13285.8|13284.2|13279.3|13278|662
1597165200000|2020-08-11 17:00:00|13280|13278.7|13282|13280.7|13283.3|13281.7|13277.1|13275.5|596
1597165500000|2020-08-11 17:05:00|13281.9|13280.6|13281.2|13279.9|13286.7|13284.6|13280.8|13279.5|727
1597165800000|2020-08-11 17:10:00|13281.4|13280.1|13282.1|13280.8|13283.5|13282.1|13280.2|13278.6|621
1597166100000|2020-08-11 17:15:00|13282.2|13280.9|13280.7|13279.4|13282.7|13281.4|13280.3|13279|559
1597166400000|2020-08-11 17:20:00|13280.6|13279.3|13279.3|13278|13281.4|13280.1|13277.7|13276.4|648
1597166700000|2020-08-11 17:25:00|13279.2|13277.9|13276|13274.7|13280.1|13278.8|13275.2|13273.9|531
1597167000000|2020-08-11 17:30:00|13276.1|13274.8|13279.1|13277.8|13280.2|13278.9|13275.8|13274.4|540
1597167300000|2020-08-11 17:35:00|13279.2|13277.9|13275.8|13274.5|13280.7|13279.4|13274.9|13273.6|520
1597167600000|2020-08-11 17:40:00|13275.7|13274.4|13274.6|13273.3|13277.9|13276.6|13274.5|13273.1|461
1597167900000|2020-08-11 17:45:00|13274.8|13273.5|13276.5|13275.2|13279|13277.4|13273.1|13271.8|519
1597168200000|2020-08-11 17:50:00|13276.6|13275.3|13278.2|13276.9|13279.2|13277.9|13275.3|13273.9|454
1597168500000|2020-08-11 17:55:00|13278.3|13277|13276.3|13275|13280.8|13279.2|13275.9|13274.2|584
1597168800000|2020-08-11 18:00:00|13276.2|13274.9|13279|13277.7|13283.8|13282.2|13275.4|13274.1|484
1597169100000|2020-08-11 18:05:00|13278.9|13277.6|13279.3|13277.2|13280.2|13278.9|13275.8|13274.2|390
1597169400000|2020-08-11 18:10:00|13279.4|13277.3|13277.4|13276.1|13279.6|13278|13275.5|13274.2|424
1597169700000|2020-08-11 18:15:00|13277.3|13276|13274.6|13273.3|13278.9|13277.3|13273.9|13272.6|421
1597170000000|2020-08-11 18:20:00|13274.5|13273.2|13276.5|13275.2|13276.9|13275.6|13272.4|13271.1|483
1597170300000|2020-08-11 18:25:00|13276.4|13275.1|13281.1|13279.8|13282.6|13280.9|13275.4|13274.1|615
1597170600000|2020-08-11 18:30:00|13281|13279.7|13285.4|13284.1|13287.7|13286.3|13280|13278.6|619
1597170900000|2020-08-11 18:35:00|13285.5|13284.2|13291.6|13290.3|13293.8|13292.3|13285.5|13284.2|709
1597171200000|2020-08-11 18:40:00|13291.5|13290.2|13290.9|13289.6|13292.2|13290.9|13288.7|13287.1|601
1597171500000|2020-08-11 18:45:00|13290.4|13289.1|13290.2|13288.9|13293.4|13292.1|13289.1|13287.8|635
1597171800000|2020-08-11 18:50:00|13290.3|13289|13283.8|13282.5|13290.3|13289|13283.3|13282|579
1597172100000|2020-08-11 18:55:00|13283.7|13282.4|13283.6|13282.3|13287.6|13286.3|13282.7|13281.4|510
1597172400000|2020-08-11 19:00:00|13283.7|13282.4|13290.7|13289.4|13291.2|13289.9|13283.7|13282.4|564
1597172700000|2020-08-11 19:05:00|13290.6|13289.3|13293.9|13292.6|13294.7|13293.3|13290.1|13288.8|723
1597173000000|2020-08-11 19:10:00|13294.2|13292.9|13296.2|13294.9|13297.1|13295.8|13291.5|13290.2|653
1597173300000|2020-08-11 19:15:00|13296.3|13295|13303.1|13301.8|13304.4|13303.1|13295.1|13293.8|699
1597173600000|2020-08-11 19:20:00|13303|13301.7|13303.7|13302.4|13303.9|13302.6|13300.6|13299.3|737
1597173900000|2020-08-11 19:25:00|13303.6|13302.3|13299|13297.7|13303.8|13302.5|13298.9|13297.6|683
1597174200000|2020-08-11 19:30:00|13299.3|13298|13308.7|13306.6|13309.5|13307.4|13296.8|13295.5|760
1597174500000|2020-08-11 19:35:00|13308.6|13306.5|13308.5|13307.2|13311.5|13309.9|13304.1|13302.4|775
1597174800000|2020-08-11 19:40:00|13308.4|13307.1|13310.3|13308.2|13311.5|13309.9|13306.2|13304.6|833
1597175100000|2020-08-11 19:45:00|13310|13308.7|13314.5|13312.4|13315.9|13314.2|13309.6|13307.9|654
1597175400000|2020-08-11 19:50:00|13315.2|13313.1|13312.2|13310.9|13317.9|13316.3|13310.9|13309.2|717
1597175700000|2020-08-11 19:55:00|13312.3|13311|13310.9|13308.8|13313.9|13312|13309.4|13307.7|669
1597176000000|2020-08-11 20:00:00|13311.3|13309.2|13316.2|13314.1|13319.6|13317.5|13310.9|13309.1|502
1597176300000|2020-08-11 20:05:00|13316.1|13314|13310.7|13308.6|13316.1|13314.4|13309.2|13307.4|402
1597176600000|2020-08-11 20:10:00|13310.8|13308.7|13308.5|13306.4|13311.6|13310|13307.9|13305.8|340
1597176900000|2020-08-11 20:15:00|13308.4|13306.3|13313.3|13311.2|13314.3|13312.6|13307.7|13305.7|303
1597177200000|2020-08-11 20:20:00|13313.2|13311.1|13308.2|13306.1|13313.9|13311.8|13307.5|13305.8|233
1597177500000|2020-08-11 20:25:00|13308.1|13306|13304.5|13302.4|13308.3|13306.2|13302.5|13300.5|215
1597177800000|2020-08-11 20:30:00|13304|13301.9|13301.8|13299.7|13304.3|13302.2|13298.7|13297|485
1597178100000|2020-08-11 20:35:00|13301.7|13299.6|13296|13294.7|13305.6|13303.6|13295.8|13294.2|501
1597178400000|2020-08-11 20:40:00|13296.4|13294.3|13297.8|13295.7|13301.1|13299|13296.1|13294.3|263
1597178700000|2020-08-11 20:45:00|13297.7|13295.6|13297.7|13295.6|13298.9|13296.8|13295.7|13293.6|312
1597179000000|2020-08-11 20:50:00|13298.1|13296|13295.3|13293.2|13298.7|13296.6|13293.5|13291.4|317
1597179300000|2020-08-11 20:55:00|13295.4|13293.3|13301.4|13299.3|13301.5|13299.3|13294.6|13292.5|527
1597179600000|2020-08-11 21:00:00|13301.5|13299.4|13307.8|13300.8|13308.2|13301.2|13301.5|13299.4|45
1597179900000|2020-08-11 21:05:00|13308.1|13302|13307.5|13300.5|13314.5|13308.3|13306.3|13299.3|253
1597180200000|2020-08-11 21:10:00|13307.9|13300.9|13304|13297|13309.1|13302.1|13299.6|13292.6|408
1597180500000|2020-08-11 21:15:00|13304.4|13297.4|13304.7|13297.7|13305.3|13298.3|13302.9|13295.9|313
1597180800000|2020-08-11 21:20:00|13304.6|13297.6|13302.8|13295.8|13310.6|13303.6|13301|13294|586
1597181100000|2020-08-11 21:25:00|13302.4|13295.4|13310.5|13303.5|13311.8|13305.1|13301.9|13294.9|371
1597181400000|2020-08-11 21:30:00|13310.4|13303.4|13305.9|13298.9|13310.7|13303.7|13304|13297|390
1597181700000|2020-08-11 21:35:00|13305.8|13298.8|13301.2|13296.7|13306.5|13299.5|13301.2|13295.3|340
1597182000000|2020-08-11 21:40:00|13301.3|13296.5|13303.9|13296.9|13308.7|13301.7|13301.3|13295.6|303
1597182300000|2020-08-11 21:45:00|13304.4|13297.4|13302.3|13295.3|13305.7|13298.7|13300|13295.2|289
1597182600000|2020-08-11 21:50:00|13302.2|13295.2|13303.6|13296.6|13304.2|13297.2|13301.3|13295|190
1597182900000|2020-08-11 21:55:00|13303.7|13296.7|13304.8|13297.8|13305.5|13298.5|13303.6|13296.6|202
1597183200000|2020-08-11 22:00:00|13304.9|13297.9|13303.2|13297.4|13306.6|13300.3|13302.7|13297.3|505
1597183500000|2020-08-11 22:05:00|13303.4|13297.5|13300|13294.8|13304.3|13297.9|13298.2|13293.9|493
1597183800000|2020-08-11 22:10:00|13300.5|13294.5|13300.8|13295.4|13303.6|13298.1|13298.9|13294.1|311
1597184100000|2020-08-11 22:15:00|13300.6|13295.5|13296.9|13294.8|13301.6|13297.9|13296.6|13294.4|279
1597184400000|2020-08-11 22:20:00|13296.8|13294.7|13298.3|13296.2|13299.1|13297|13294.7|13292.6|404
1597184700000|2020-08-11 22:25:00|13298.2|13296.1|13300.2|13298.1|13303.5|13301.4|13298.2|13296.1|392
1597185000000|2020-08-11 22:30:00|13300.3|13297.9|13294.7|13292.6|13300.5|13298.4|13294.7|13292.6|314
1597185300000|2020-08-11 22:35:00|13294.8|13292.7|13296.8|13294.7|13298.5|13296.4|13294.8|13292.6|271
1597185600000|2020-08-11 22:40:00|13296.9|13294.8|13296.9|13294.8|13297.9|13295.5|13295.8|13293.7|229
1597185900000|2020-08-11 22:45:00|13296.8|13294.7|13298.9|13296.8|13302|13299.9|13296.8|13294.7|215
1597186200000|2020-08-11 22:50:00|13298.7|13296.6|13298.9|13296.8|13299.4|13297.3|13295|13292.9|224
1597186500000|2020-08-11 22:55:00|13299.2|13297.1|13301.4|13299.3|13301.7|13299.6|13297|13295.3|258
1597186800000|2020-08-11 23:00:00|13301.6|13299.5|13302.6|13300.5|13303|13300.9|13300.8|13298.7|210
1597187100000|2020-08-11 23:05:00|13302.5|13300.4|13305.7|13303.6|13306.1|13304.1|13301.9|13299.8|194
1597187400000|2020-08-11 23:10:00|13305.6|13303.5|13306.9|13304.8|13307.2|13305.1|13305.6|13303.5|116
1597187700000|2020-08-11 23:15:00|13307|13304.9|13309.6|13307.5|13311.7|13309.6|13306.7|13304.6|334
1597188000000|2020-08-11 23:20:00|13310|13307.9|13312.3|13310.2|13312.4|13310.3|13308.1|13306|301
1597188300000|2020-08-11 23:25:00|13312.1|13310|13310.3|13308.2|13313.4|13311.5|13306.7|13304.6|472
1597188600000|2020-08-11 23:30:00|13310.2|13308.1|13307.6|13305.5|13311.9|13309.9|13307.3|13305.2|335
1597188900000|2020-08-11 23:35:00|13307.7|13305.6|13305.1|13303|13308|13305.9|13305|13302.9|284
1597189200000|2020-08-11 23:40:00|13305.2|13303.1|13304.4|13302.3|13306.2|13304.1|13304.1|13302|270
1597189500000|2020-08-11 23:45:00|13304.3|13302.2|13306.4|13304.3|13306.4|13304.3|13304.3|13302.2|240
1597189800000|2020-08-11 23:50:00|13306.3|13304.2|13309.5|13307.4|13310.3|13308.7|13305.8|13304|358
1597190100000|2020-08-11 23:55:00|13309.8|13307.7|13312.6|13311.3|13312.9|13311.3|13308.6|13306.9|502
1597190400000|2020-08-12 00:00:00|13312.9|13310.8|13307.2|13305.1|13313.4|13311.4|13306.7|13304.6|650
1597190700000|2020-08-12 00:05:00|13307.4|13305.3|13304.7|13302.6|13307.6|13305.5|13303.7|13301.6|483
1597191000000|2020-08-12 00:10:00|13304.6|13302.5|13308.3|13306.2|13308.3|13306.7|13302.9|13300.9|307
1597191300000|2020-08-12 00:15:00|13307.9|13306.6|13306|13303.9|13308.5|13306.8|13302.1|13300.3|579
1597191600000|2020-08-12 00:20:00|13305.9|13303.8|13303|13300.9|13306.1|13304.4|13302.3|13300.6|581
1597191900000|2020-08-12 00:25:00|13302.5|13301.2|13309.7|13307.6|13310.9|13308.8|13301.6|13299.6|458
1597192200000|2020-08-12 00:30:00|13309.8|13307.7|13312.2|13310.1|13315.4|13313.3|13309.4|13307.3|500
1597192500000|2020-08-12 00:35:00|13312.5|13310.4|13324.4|13322.3|13324.4|13322.3|13312.5|13310.4|614
1597192800000|2020-08-12 00:40:00|13324.5|13322.4|13322.7|13320.6|13325.5|13323.4|13321.7|13319.9|541
1597193100000|2020-08-12 00:45:00|13322.8|13320.7|13318|13315.9|13324.5|13322.4|13316.6|13314.5|429
1597193400000|2020-08-12 00:50:00|13317.9|13315.8|13319.1|13317|13321|13319.5|13316.5|13314.4|466
1597193700000|2020-08-12 00:55:00|13319.2|13317.1|13316.2|13314.1|13319.8|13318.1|13315|13312.9|611
1597194000000|2020-08-12 01:00:00|13316.1|13314|13311.9|13309.8|13317.6|13315.5|13311.1|13309.1|655
1597194300000|2020-08-12 01:05:00|13312.5|13310.4|13313.8|13311.7|13316|13313.9|13311.3|13309.2|494
1597194600000|2020-08-12 01:10:00|13313.6|13311.5|13316.2|13314.1|13317.1|13315|13311.9|13310.1|490
1597194900000|2020-08-12 01:15:00|13316.3|13314.2|13314.8|13312.7|13317.6|13315.6|13313.5|13311.4|468
1597195200000|2020-08-12 01:20:00|13314.7|13312.6|13321.3|13319.2|13321.5|13320.2|13314.7|13312.6|559
1597195500000|2020-08-12 01:25:00|13321.2|13319.1|13317.6|13315.5|13322.8|13320.7|13316.6|13314.5|461
1597195800000|2020-08-12 01:30:00|13317.5|13315.4|13318.2|13316.1|13319.9|13317.8|13315.7|13313.6|528
1597196100000|2020-08-12 01:35:00|13318.1|13316|13320.1|13318|13320.3|13318.7|13315.5|13313.4|408
1597196400000|2020-08-12 01:40:00|13320.2|13318.1|13325.8|13323.7|13325.8|13324.1|13320.1|13318|586
1597196700000|2020-08-12 01:45:00|13325.9|13323.8|13329|13326.9|13330.6|13328.5|13325.2|13323.1|704
1597197000000|2020-08-12 01:50:00|13329.1|13327|13325|13322.9|13329.9|13327.8|13324.6|13322.5|573
1597197300000|2020-08-12 01:55:00|13325.1|13323|13324.1|13322|13327.1|13325|13322.6|13320.5|483
1597197600000|2020-08-12 02:00:00|13324.3|13322.2|13340.4|13338.3|13341.1|13339|13324.2|13322.1|1137
1597197900000|2020-08-12 02:05:00|13340.3|13338.2|13338.7|13336.6|13343.9|13341.8|13335.3|13333.2|884
1597198200000|2020-08-12 02:10:00|13338.6|13336.5|13336.6|13334.5|13340.7|13338.6|13333.7|13331.6|757
1597198500000|2020-08-12 02:15:00|13336.5|13334.4|13342.6|13340.5|13342.8|13340.7|13333.7|13331.6|799
1597198800000|2020-08-12 02:20:00|13342.5|13340.4|13337.4|13335.3|13346.5|13344.7|13336.8|13334.7|794
1597199100000|2020-08-12 02:25:00|13337|13334.9|13333.9|13331.8|13338.1|13336|13333.1|13331|596
1597199400000|2020-08-12 02:30:00|13333.8|13331.7|13333.8|13331.7|13337.5|13335.4|13332.3|13330.5|645
1597199700000|2020-08-12 02:35:00|13333.7|13331.6|13335.1|13333|13338.4|13336.3|13333.7|13331.6|491
1597200000000|2020-08-12 02:40:00|13335|13332.9|13335.1|13333|13336.5|13334.4|13330.5|13328.4|561
1597200300000|2020-08-12 02:45:00|13335.2|13333.1|13336.3|13334.2|13337.5|13335.6|13332|13330.3|490
1597200600000|2020-08-12 02:50:00|13336.4|13334.3|13342.3|13340.2|13343.7|13341.6|13335.6|13333.9|550
1597200900000|2020-08-12 02:55:00|13342.1|13340|13339.6|13337.5|13342.7|13340.6|13337.3|13335.2|565
1597201200000|2020-08-12 03:00:00|13339.7|13337.6|13339|13336.9|13339.7|13337.6|13333.2|13331.2|545
1597201500000|2020-08-12 03:05:00|13339.1|13337|13343.4|13341.3|13345.6|13343.5|13336.4|13334.4|564
1597201800000|2020-08-12 03:10:00|13343.8|13341.7|13342.8|13340.7|13343.9|13341.8|13338.9|13337.1|507
1597202100000|2020-08-12 03:15:00|13343.1|13341|13342|13339.9|13345.9|13343.9|13340.1|13338.3|563
1597202400000|2020-08-12 03:20:00|13340.9|13339.6|13339.6|13337.5|13341|13339.7|13337.4|13335.7|505
1597202700000|2020-08-12 03:25:00|13340|13337.9|13338.7|13336.6|13342.9|13340.8|13338.6|13336.5|572
1597203000000|2020-08-12 03:30:00|13338.6|13336.5|13336.5|13335.2|13340.7|13338.6|13336.3|13334.7|580
1597203300000|2020-08-12 03:35:00|13336.6|13335.3|13338.2|13336.1|13338.7|13336.6|13335.7|13333.7|414
1597203600000|2020-08-12 03:40:00|13338.1|13336|13338|13336.7|13339.7|13338|13337.1|13335.3|370
1597203900000|2020-08-12 03:45:00|13338.2|13336.9|13339.1|13337|13340.1|13338.3|13336.4|13334.6|456
1597204200000|2020-08-12 03:50:00|13339|13336.9|13338.1|13336|13341.2|13339.1|13337.1|13335|365
1597204500000|2020-08-12 03:55:00|13338|13335.9|13338.4|13336.3|13339.5|13337.4|13335|13333.4|399
1597204800000|2020-08-12 04:00:00|13338|13336.7|13338.6|13336.5|13339.8|13338.1|13337.3|13335.6|457
1597205100000|2020-08-12 04:05:00|13338.5|13336.4|13339.8|13337.7|13340.3|13338.2|13337.6|13335.9|377
1597205400000|2020-08-12 04:10:00|13339.7|13337.6|13338.7|13336.6|13340.7|13339.2|13338.2|13336.5|424
1597205700000|2020-08-12 04:15:00|13338.8|13336.7|13335.7|13333.6|13339|13337.2|13335|13332.9|377
1597206000000|2020-08-12 04:20:00|13335.1|13333.8|13339.6|13338.3|13340.9|13338.8|13335.1|13333.4|402
1597206300000|2020-08-12 04:25:00|13339.5|13338.2|13345.3|13343.2|13346.2|13344.3|13339.2|13337.5|450
1597206600000|2020-08-12 04:30:00|13344.9|13343.6|13346.6|13344.5|13348.3|13346.7|13344.9|13343|500
1597206900000|2020-08-12 04:35:00|13346.7|13344.6|13343.5|13341.4|13346.8|13344.8|13342.6|13340.5|371
1597207200000|2020-08-12 04:40:00|13343.4|13341.3|13344.6|13342.5|13345.4|13343.3|13343.1|13341|385
1597207500000|2020-08-12 04:45:00|13344.2|13342.1|13342.8|13340.7|13344.9|13342.8|13341|13339.2|510
1597207800000|2020-08-12 04:50:00|13342.9|13340.8|13343.4|13341.3|13344.8|13343.4|13342.8|13340.7|421
1597208100000|2020-08-12 04:55:00|13343.5|13341.4|13343.5|13342.2|13346.1|13344.2|13342.6|13340.9|431
1597208400000|2020-08-12 05:00:00|13344|13341.9|13345.8|13343.7|13347.2|13345.1|13343|13341|458
1597208700000|2020-08-12 05:05:00|13345.7|13343.6|13344.3|13342.2|13346.2|13344.1|13343.6|13341.8|461
1597209000000|2020-08-12 05:10:00|13344.4|13342.3|13343.8|13342.5|13345.8|13344|13343.4|13341.3|484
1597209300000|2020-08-12 05:15:00|13344.3|13342.2|13341.7|13339.6|13346|13344.1|13341.7|13339.6|491
1597209600000|2020-08-12 05:20:00|13341.8|13339.7|13339.1|13337|13342.7|13340.6|13338.2|13336.4|501
1597209900000|2020-08-12 05:25:00|13338.7|13337.4|13339.5|13337.4|13340.7|13338.6|13338.3|13336.3|329
1597210200000|2020-08-12 05:30:00|13339.4|13337.3|13336.8|13334.7|13339.7|13337.6|13336.3|13334.2|270
1597210500000|2020-08-12 05:35:00|13336.9|13334.8|13335.3|13333.2|13337.1|13335|13335.2|13333.1|342
1597210800000|2020-08-12 05:40:00|13335.2|13333.1|13333.4|13331.3|13336.2|13334.2|13333.1|13331.2|313
1597211100000|2020-08-12 05:45:00|13333.3|13331.2|13334.4|13332.3|13335.5|13333.4|13333.3|13331.2|285
1597211400000|2020-08-12 05:50:00|13334.5|13332.4|13334.1|13332|13336.2|13334.1|13333.3|13331.5|345
1597211700000|2020-08-12 05:55:00|13333.9|13331.8|13333.6|13331.5|13334.2|13332.3|13332.3|13330.2|262
1597212000000|2020-08-12 06:00:00|13333.5|13331.4|13331.1|13329|13337.1|13335|13330.9|13328.8|481
1597212300000|2020-08-12 06:05:00|13331.2|13329.1|13325.2|13323.1|13331.8|13330.1|13324.7|13322.6|593
1597212600000|2020-08-12 06:10:00|13325.3|13323.2|13326|13323.9|13328|13325.9|13324.9|13322.8|459
1597212900000|2020-08-12 06:15:00|13326.1|13324|13321.7|13320.4|13326.9|13324.8|13320.6|13318.5|519
1597213200000|2020-08-12 06:20:00|13321.4|13320.1|13323.6|13321.5|13326.3|13324.2|13320.8|13319.4|448
1597213500000|2020-08-12 06:25:00|13323.5|13321.4|13326.2|13324.1|13326.8|13324.7|13323.4|13321.3|439
1597213800000|2020-08-12 06:30:00|13326.1|13324|13325.8|13323.7|13328.7|13326.6|13325.5|13323.4|402
1597214100000|2020-08-12 06:35:00|13325.7|13323.6|13321.5|13319.4|13325.8|13323.7|13320.8|13319|566
1597214400000|2020-08-12 06:40:00|13321.4|13319.3|13324.1|13322|13324.3|13322.7|13320.3|13318.6|560
1597214700000|2020-08-12 06:45:00|13323.5|13322.2|13322.2|13320.9|13325.5|13323.8|13320.6|13319.1|550
1597215000000|2020-08-12 06:50:00|13322.6|13320.5|13324.4|13322.3|13324.5|13322.4|13320.5|13318.9|585
1597215300000|2020-08-12 06:55:00|13324.5|13322.4|13327.2|13325.1|13328.5|13326.6|13322.2|13320.8|535
1597215600000|2020-08-12 07:00:00|13327.3|13325.2|13327.4|13326.1|13327.9|13326.2|13324.1|13322.5|649
1597215900000|2020-08-12 07:05:00|13327.5|13326.2|13329.5|13328.2|13331.5|13329.8|13325.6|13324.3|563
1597216200000|2020-08-12 07:10:00|13329.4|13328.1|13326.8|13325.5|13330|13328.5|13324.4|13323.1|621
1597216500000|2020-08-12 07:15:00|13326.9|13325.6|13323.1|13321.8|13327.3|13325.9|13321.2|13319.3|629
1597216800000|2020-08-12 07:20:00|13323.2|13321.9|13321.5|13320.2|13326.8|13325.5|13320.7|13319.4|560
1597217100000|2020-08-12 07:25:00|13321.6|13320.3|13325.4|13323.3|13325.7|13324.1|13321.1|13319.7|639
1597217400000|2020-08-12 07:30:00|13325|13323.7|13321.1|13319.8|13325.7|13324|13319.7|13318.4|617
1597217700000|2020-08-12 07:35:00|13321.5|13320.2|13315.2|13313.9|13322.1|13320.4|13315.2|13313.6|720
1597218000000|2020-08-12 07:40:00|13315.3|13314|13322.2|13320.9|13323.6|13321.9|13314.7|13313.4|645
1597218300000|2020-08-12 07:45:00|13322.1|13320.8|13319.1|13317.8|13323.1|13321.8|13316.6|13315.1|629
1597218600000|2020-08-12 07:50:00|13319|13317.7|13320.1|13318.8|13321.7|13320.4|13317.4|13315.9|607
1597218900000|2020-08-12 07:55:00|13320.2|13318.9|13315.9|13313.8|13320.4|13319.1|13314.9|13313.6|744
1597219200000|2020-08-12 08:00:00|13315.8|13313.7|13321.5|13320.2|13322.2|13320.9|13314.3|13313|677
1597219500000|2020-08-12 08:05:00|13321.2|13319.9|13317.6|13316.3|13322|13320.7|13316.7|13315.3|588
1597219800000|2020-08-12 08:10:00|13317.7|13316.4|13316.5|13315.2|13319|13317.4|13314|13312.4|738
1597220100000|2020-08-12 08:15:00|13316.6|13315.3|13311.6|13310.3|13317.5|13315.9|13310.5|13308.8|624
1597220400000|2020-08-12 08:20:00|13312|13309.9|13310.5|13309.2|13312.6|13311.2|13307.7|13306.4|654
1597220700000|2020-08-12 08:25:00|13310.6|13309.3|13305.5|13304.2|13310.9|13309.3|13304.5|13302.6|614
1597221000000|2020-08-12 08:30:00|13305.6|13304.3|13307.7|13305.6|13307.7|13306.1|13302.8|13301.2|665
1597221300000|2020-08-12 08:35:00|13307.8|13305.7|13309.2|13307.9|13310.6|13309|13306|13304.3|550
1597221600000|2020-08-12 08:40:00|13309.1|13307.8|13309.7|13307.6|13310.5|13309|13306.2|13304.5|528
1597221900000|2020-08-12 08:45:00|13309.8|13307.7|13311.8|13309.7|13312.8|13311|13306.9|13305.2|560
1597222200000|2020-08-12 08:50:00|13311.7|13309.6|13314.9|13312.8|13315.8|13314|13310.2|13308.6|624
1597222500000|2020-08-12 08:55:00|13314.8|13312.7|13311.3|13310|13315.4|13313.7|13311|13308.9|531
1597222800000|2020-08-12 09:00:00|13311.2|13309.9|13308.9|13306.8|13312.1|13310.3|13308|13306.3|504
1597223100000|2020-08-12 09:05:00|13308.6|13307.3|13310.3|13308.2|13314|13312.1|13308|13306.4|503
1597223400000|2020-08-12 09:10:00|13310|13308.7|13305.2|13303.9|13310.9|13309.3|13304.8|13303.2|585
1597223700000|2020-08-12 09:15:00|13305.1|13303.8|13300.6|13299.3|13305.1|13303.8|13299.1|13297.8|683
1597224000000|2020-08-12 09:20:00|13300.5|13299.2|13300.8|13299.5|13303.1|13301.8|13299.8|13298.1|565
1597224300000|2020-08-12 09:25:00|13300.9|13299.6|13300.9|13299.6|13303.2|13301.9|13300.4|13299|430
1597224600000|2020-08-12 09:30:00|13300.8|13299.5|13297.3|13296|13302.7|13301.4|13296.5|13295.2|443
1597224900000|2020-08-12 09:35:00|13297.2|13295.9|13297.1|13295.8|13299.4|13297.8|13295.5|13294.2|434
1597225200000|2020-08-12 09:40:00|13296.9|13295.6|13299.5|13298.2|13301|13299.7|13295.6|13294|421
1597225500000|2020-08-12 09:45:00|13299.6|13298.3|13297.2|13295.9|13300.4|13298.7|13297|13295.7|390
1597225800000|2020-08-12 09:50:00|13297.1|13295.8|13295.1|13293|13297.6|13296.3|13293.9|13292.2|428
1597226100000|2020-08-12 09:55:00|13294.4|13293.1|13296.6|13295.3|13297.5|13295.8|13294.3|13292.9|399
1597226400000|2020-08-12 10:00:00|13296.5|13295.2|13295.2|13293.1|13297.8|13296.3|13294.3|13293|435
1597226700000|2020-08-12 10:05:00|13294.8|13293.5|13293.1|13291.8|13295.7|13294.3|13292.7|13291.2|380
1597227000000|2020-08-12 10:10:00|13293|13291.7|13289.1|13287|13293.9|13292.3|13288.4|13286.6|477
1597227300000|2020-08-12 10:15:00|13288.6|13287.3|13292.8|13291.5|13293.5|13291.8|13287.5|13285.8|396
1597227600000|2020-08-12 10:20:00|13292.9|13291.6|13295.6|13294.3|13296.1|13294.4|13290.8|13289.5|372
1597227900000|2020-08-12 10:25:00|13295.4|13294.1|13292.3|13290.2|13295.4|13294.1|13290.3|13288.9|398
1597228200000|2020-08-12 10:30:00|13292.6|13290.5|13290.1|13288.8|13293.5|13292|13290|13288.7|225
1597228500000|2020-08-12 10:35:00|13290.2|13288.9|13286.7|13285.4|13290.2|13288.9|13285.9|13284.6|282
1597228800000|2020-08-12 10:40:00|13286.6|13285.3|13286.7|13285.4|13287.3|13285.6|13283.3|13281.8|364
1597229100000|2020-08-12 10:45:00|13286.6|13285.3|13288.1|13286|13288.4|13286.8|13284.8|13283.2|423
1597229400000|2020-08-12 10:50:00|13288.2|13286.1|13284.7|13283.4|13288.2|13286.3|13284.1|13282.8|484
1597229700000|2020-08-12 10:55:00|13284.8|13283.5|13285.9|13284.6|13288|13286.4|13284.7|13283.4|444
1597230000000|2020-08-12 11:00:00|13285.7|13284.4|13287.9|13286.6|13288.8|13287.2|13285.4|13283.8|383
1597230300000|2020-08-12 11:05:00|13288.2|13286.1|13288.7|13286.6|13289.4|13287.7|13285.8|13284.1|395
1597230600000|2020-08-12 11:10:00|13288.6|13286.5|13286.4|13285.1|13288.7|13286.8|13285.7|13284.1|408
1597230900000|2020-08-12 11:15:00|13286.3|13285|13286.8|13284.7|13287.4|13285.7|13283.8|13282.2|398
1597231200000|2020-08-12 11:20:00|13286.7|13284.6|13287.9|13285.8|13288.7|13286.6|13285.2|13283.3|480
1597231500000|2020-08-12 11:25:00|13288|13285.9|13293|13291.7|13293.7|13291.8|13287.2|13285.6|520
1597231800000|2020-08-12 11:30:00|13293.2|13291.9|13293.7|13291.6|13296.6|13294.8|13291.9|13290.2|504
1597232100000|2020-08-12 11:35:00|13293.8|13291.7|13293.5|13291.4|13296.3|13294.5|13291.1|13289.3|440
1597232400000|2020-08-12 11:40:00|13293.4|13291.3|13295|13293.7|13295.5|13293.8|13292|13290.5|409
1597232700000|2020-08-12 11:45:00|13294.9|13293.6|13298.7|13296.6|13299.5|13297.8|13294.2|13292.3|564
1597233000000|2020-08-12 11:50:00|13298.6|13296.5|13300.1|13298.8|13300.6|13298.9|13296.4|13294.7|468
1597233300000|2020-08-12 11:55:00|13300|13298.7|13292.8|13290.7|13300|13298.7|13292|13290.4|563
1597233600000|2020-08-12 12:00:00|13292.7|13290.6|13294.9|13293.6|13297.9|13296.1|13290.4|13288.8|533
1597233900000|2020-08-12 12:05:00|13295|13293.7|13296|13293.9|13296.1|13294.7|13290.9|13288.8|499
1597234200000|2020-08-12 12:10:00|13295.9|13293.8|13291.9|13289.8|13296|13294.3|13290|13288.3|470
1597234500000|2020-08-12 12:15:00|13291.7|13289.6|13290|13287.9|13292.9|13291.2|13288.1|13286.4|448
1597234800000|2020-08-12 12:20:00|13289|13287.7|13288.7|13287.4|13292.3|13290.7|13287.8|13286|400
1597235100000|2020-08-12 12:25:00|13288.6|13287.3|13294.6|13287.6|13295.5|13288.5|13287|13284.8|542
1597235400000|2020-08-12 12:30:00|13294.5|13287.5|13291.6|13289.5|13298.6|13296.6|13290.8|13287.3|666
1597235700000|2020-08-12 12:35:00|13291.5|13289.4|13279.9|13278.6|13291.9|13289.8|13275.8|13274.1|970
1597236000000|2020-08-12 12:40:00|13280.4|13278.3|13267|13264.9|13282.1|13280.3|13262.4|13260.3|778
1597236300000|2020-08-12 12:45:00|13267.1|13265|13266.2|13264.1|13270.7|13269.1|13260.8|13259|689
1597236600000|2020-08-12 12:50:00|13266.3|13264.2|13269.7|13267.6|13270.9|13269.4|13264.2|13262.1|510
1597236900000|2020-08-12 12:55:00|13269.8|13267.7|13269.3|13268|13271.1|13269.5|13266.3|13264.6|551
1597237200000|2020-08-12 13:00:00|13269.4|13268.1|13264.1|13262|13269.5|13268.1|13259.5|13258.1|770
1597237500000|2020-08-12 13:05:00|13263.8|13262.5|13267.2|13265.1|13268.1|13266.4|13261.3|13259.6|592
1597237800000|2020-08-12 13:10:00|13267.3|13265.2|13264.6|13262.5|13267.9|13266|13259.6|13258.3|820
1597238100000|2020-08-12 13:15:00|13264.7|13263.4|13263.4|13262.1|13267.8|13266|13261|13258.9|723
1597238400000|2020-08-12 13:20:00|13263.3|13262|13267.3|13265.2|13267.9|13266.4|13261.4|13259.6|632
1597238700000|2020-08-12 13:25:00|13267.1|13265.8|13265.3|13263.2|13268.8|13267.3|13264.1|13262.4|598
1597239000000|2020-08-12 13:30:00|13265.6|13263.5|13264.1|13262|13265.6|13264|13260.8|13259.5|750
1597239300000|2020-08-12 13:35:00|13263.6|13262.3|13263.6|13262.3|13264.4|13262.7|13259.8|13258.1|670
1597239600000|2020-08-12 13:40:00|13263.7|13262.4|13270.9|13268.8|13271.9|13270.4|13263.2|13261.7|683
1597239900000|2020-08-12 13:45:00|13270.4|13269.1|13266.9|13265.6|13272|13270.3|13266.9|13265.6|669
1597240200000|2020-08-12 13:50:00|13267|13265.7|13270.2|13268.9|13271.7|13269.9|13264.9|13263.6|690
1597240500000|2020-08-12 13:55:00|13270.1|13268.8|13269.3|13268|13272.6|13270.8|13265.3|13263.3|763
1597240800000|2020-08-12 14:00:00|13269.2|13267.9|13276.2|13274.1|13276.3|13274.6|13268.4|13267.1|887
1597241100000|2020-08-12 14:05:00|13275.8|13274.5|13275.2|13273.9|13277.9|13276.2|13273.6|13272|753
1597241400000|2020-08-12 14:10:00|13275.1|13273.8|13267.9|13266.6|13276.6|13274.9|13267|13265.2|676
1597241700000|2020-08-12 14:15:00|13267.8|13266.5|13258.1|13256.8|13268.2|13266.5|13258.1|13256.8|664
1597242000000|2020-08-12 14:20:00|13258.2|13256.9|13251.5|13250.2|13259|13257.7|13250.7|13249.4|741
1597242300000|2020-08-12 14:25:00|13251.6|13250.3|13252.4|13250.3|13253.9|13252|13250.4|13248.9|685
1597242600000|2020-08-12 14:30:00|13252.2|13250.1|13247.6|13246.3|13253.9|13252.3|13243.9|13242.6|779
1597242900000|2020-08-12 14:35:00|13247.5|13246.2|13246.2|13244.9|13251.4|13249.9|13244.2|13242.9|679
1597243200000|2020-08-12 14:40:00|13246.3|13245|13245.2|13243.1|13247.7|13246.2|13242.9|13241|662
1597243500000|2020-08-12 14:45:00|13245.3|13243.2|13247.4|13246.1|13247.8|13246.3|13242.9|13241.3|541
1597243800000|2020-08-12 14:50:00|13247.3|13246|13237.1|13235.8|13247.3|13246|13235.6|13234.3|789
1597244100000|2020-08-12 14:55:00|13237.2|13235.9|13234.1|13232.8|13238.8|13237.5|13229.9|13228.5|1027
1597244400000|2020-08-12 15:00:00|13234.2|13232.9|13237.9|13236.6|13240.2|13238.9|13233.4|13232.1|861
1597244700000|2020-08-12 15:05:00|13238|13236.7|13234.7|13233.4|13244.2|13242.6|13233.8|13232.2|865
1597245000000|2020-08-12 15:10:00|13234.8|13233.5|13242.1|13240.8|13243|13241.1|13233.4|13231.7|633
1597245300000|2020-08-12 15:15:00|13242.2|13240.9|13245.1|13243|13245.1|13243|13240.5|13238.9|646
1597245600000|2020-08-12 15:20:00|13245|13242.9|13248.8|13247.5|13250.1|13248.2|13242.4|13241|699
1597245900000|2020-08-12 15:25:00|13248.9|13247.6|13251.6|13249.5|13251.6|13249.7|13245.9|13244.6|555
1597246200000|2020-08-12 15:30:00|13251.5|13249.4|13248.9|13247.6|13252.8|13251|13247|13245.7|516
1597246500000|2020-08-12 15:35:00|13249|13247.7|13254|13252.7|13254.2|13252.8|13248.5|13247.2|512
1597246800000|2020-08-12 15:40:00|13254.2|13252.1|13252.3|13251|13254.2|13252.6|13250.3|13248.6|462
1597247100000|2020-08-12 15:45:00|13252.2|13250.9|13256.4|13255.1|13256.4|13255.1|13251|13249.4|513
1597247400000|2020-08-12 15:50:00|13256.1|13254.8|13252.6|13251.3|13256.3|13255|13251|13249.4|519
1597247700000|2020-08-12 15:55:00|13252.3|13251|13252.3|13250.2|13256.2|13254.9|13250.9|13249.4|436
1597248000000|2020-08-12 16:00:00|13252.2|13250.1|13251.4|13250.1|13252.5|13250.8|13248.5|13247.2|413
1597248300000|2020-08-12 16:05:00|13251.3|13250|13252.7|13250.6|13252.8|13251.2|13250|13248.3|381
1597248600000|2020-08-12 16:10:00|13252.4|13251.1|13252.1|13250.8|13252.6|13251.3|13250.2|13248.4|371
1597248900000|2020-08-12 16:15:00|13252|13250.7|13254|13252.7|13254.2|13252.8|13250.2|13248.6|450
1597249200000|2020-08-12 16:20:00|13253.9|13252.6|13251|13249.7|13254.8|13253.1|13250|13248.5|503
1597249500000|2020-08-12 16:25:00|13251.1|13249.8|13252.4|13250.3|13252.8|13251.3|13249.3|13247.6|492
1597249800000|2020-08-12 16:30:00|13252.1|13250|13248|13246.7|13252.1|13250|13247.6|13245.9|555
1597250100000|2020-08-12 16:35:00|13248.1|13246.8|13243.1|13241.8|13248.6|13247.1|13242.1|13240.2|597
1597250400000|2020-08-12 16:40:00|13243.2|13241.9|13239.3|13238|13245.9|13244.3|13238.5|13237.2|577
1597250700000|2020-08-12 16:45:00|13239.4|13238.1|13238.3|13237|13240.6|13239|13237.7|13236.4|517
1597251000000|2020-08-12 16:50:00|13238.2|13236.9|13239.8|13238.5|13240.8|13239.1|13238.2|13236.9|474
1597251300000|2020-08-12 16:55:00|13239.9|13238.6|13236|13234.7|13240.7|13239|13235|13233.7|582
1597251600000|2020-08-12 17:00:00|13236.4|13235.1|13239.5|13238.2|13240|13238.4|13233.2|13231.9|695
1597251900000|2020-08-12 17:05:00|13239.7|13238.4|13242.1|13240.8|13242.1|13240.8|13238.5|13236.9|506
1597252200000|2020-08-12 17:10:00|13242|13240.7|13245.9|13244.6|13246.4|13245.1|13242|13240.7|385
1597252500000|2020-08-12 17:15:00|13245.6|13244.3|13249|13247.7|13249.5|13247.9|13244|13242.4|516
1597252800000|2020-08-12 17:20:00|13249.1|13247.8|13249.9|13248.6|13250.6|13249.1|13248.1|13246.5|433
1597253100000|2020-08-12 17:25:00|13250|13248.7|13249.9|13248.6|13252.7|13251.4|13249.7|13248.2|479
1597253400000|2020-08-12 17:30:00|13249.8|13248.5|13250.2|13248.9|13251.4|13250.1|13247.9|13246.6|407
1597253700000|2020-08-12 17:35:00|13250.1|13248.8|13252.5|13251.2|13252.6|13251.3|13250.1|13248.8|483
1597254000000|2020-08-12 17:40:00|13252.6|13251.3|13248.8|13247.5|13252.7|13251.4|13248|13246.4|394
1597254300000|2020-08-12 17:45:00|13249.2|13247.1|13248.6|13246.5|13249.2|13247.5|13244.5|13242.9|405
1597254600000|2020-08-12 17:50:00|13248.7|13246.6|13241.9|13240.6|13249.7|13247.9|13241.9|13240.2|475
1597254900000|2020-08-12 17:55:00|13241.7|13240.4|13240.6|13238.5|13244.1|13242.4|13239.5|13237.8|351
1597255200000|2020-08-12 18:00:00|13240.7|13238.6|13243.5|13242.2|13244|13242.7|13238.6|13237|432
1597255500000|2020-08-12 18:05:00|13243.4|13242.1|13245.6|13244.3|13246|13244.4|13242.3|13240.5|359
1597255800000|2020-08-12 18:10:00|13245.7|13244.4|13243.7|13242.4|13246.1|13244.7|13242.9|13241.6|383
1597256100000|2020-08-12 18:15:00|13243.6|13242.3|13245.6|13244.3|13245.9|13244.3|13242.7|13241.4|539
1597256400000|2020-08-12 18:20:00|13245.5|13244.2|13248.5|13247.2|13248.6|13247.3|13243.2|13241.4|364
1597256700000|2020-08-12 18:25:00|13248.4|13247.1|13251.6|13250.3|13252.1|13250.5|13246.3|13244.8|558
1597257000000|2020-08-12 18:30:00|13251.5|13249.4|13250.9|13248.8|13252|13250.6|13249|13247.4|320
1597257300000|2020-08-12 18:35:00|13250.8|13248.7|13248.3|13247|13251.2|13249.5|13248.1|13246.7|624
1597257600000|2020-08-12 18:40:00|13248.2|13246.9|13248.1|13246.8|13249.2|13247.3|13246.6|13245.1|570
1597257900000|2020-08-12 18:45:00|13248.4|13246.3|13246.7|13245.4|13248.7|13247.4|13246.6|13245.3|473
1597258200000|2020-08-12 18:50:00|13246.6|13245.3|13249.2|13247.1|13249.4|13247.7|13246.6|13244.9|323
1597258500000|2020-08-12 18:55:00|13249.1|13247|13254.3|13253|13254.7|13253.2|13247.2|13245.4|609
1597258800000|2020-08-12 19:00:00|13254.2|13252.9|13254|13251.9|13254.8|13253.1|13252|13250.3|537
1597259100000|2020-08-12 19:05:00|13253.6|13252.3|13254.4|13253.1|13255|13253.3|13252.5|13251.1|299
1597259400000|2020-08-12 19:10:00|13254.3|13253|13251.9|13250.6|13254.6|13253.2|13251.2|13249.9|315
1597259700000|2020-08-12 19:15:00|13252|13250.7|13252.5|13250.4|13253.5|13252.2|13250.1|13248.8|269
1597260000000|2020-08-12 19:20:00|13252.6|13250.5|13252.7|13251.4|13254|13252.5|13250.9|13249.2|251
1597260300000|2020-08-12 19:25:00|13252.6|13251.3|13250.7|13249.4|13252.9|13251.6|13250.2|13248.9|288
1597260600000|2020-08-12 19:30:00|13250.8|13249.5|13256.6|13254.5|13259.8|13258.1|13250.6|13249.2|579
1597260900000|2020-08-12 19:35:00|13256.7|13254.6|13257.7|13255.6|13258.7|13256.8|13255.5|13254.1|422
1597261200000|2020-08-12 19:40:00|13257.8|13255.7|13253.7|13252.4|13258.4|13256.5|13252.9|13251.2|554
1597261500000|2020-08-12 19:45:00|13253.8|13252.5|13255.3|13254|13257.6|13255.9|13253.5|13252.2|342
1597261800000|2020-08-12 19:50:00|13255.2|13253.9|13260.7|13259.4|13260.9|13259.5|13253.6|13252.3|542
1597262100000|2020-08-12 19:55:00|13260.6|13259.3|13259.6|13257.5|13262.4|13261.1|13256.9|13255.3|443
1597262400000|2020-08-12 20:00:00|13259.9|13257.8|13255.7|13254.4|13260.1|13258|13255.3|13253.7|360
1597262700000|2020-08-12 20:05:00|13256|13253.9|13258.2|13256.1|13260.8|13259.2|13253|13251|535
1597263000000|2020-08-12 20:10:00|13258.1|13256|13252.3|13250.2|13258.2|13256.1|13251.4|13249.5|358
1597263300000|2020-08-12 20:15:00|13252.8|13250.7|13250|13248.7|13253.1|13251|13249.3|13247.5|249
1597263600000|2020-08-12 20:20:00|13249.9|13248.6|13252.5|13250.4|13252.6|13250.5|13248|13246.2|209
1597263900000|2020-08-12 20:25:00|13252.6|13250.5|13251.6|13250.3|13254.1|13252.4|13250.5|13248.5|220
1597264200000|2020-08-12 20:30:00|13251.3|13250|13254|13251.9|13255.8|13254.1|13251.2|13249.6|228
1597264500000|2020-08-12 20:35:00|13254.1|13252|13255.4|13253.3|13257.6|13255.5|13253.9|13251.8|184
1597264800000|2020-08-12 20:40:00|13255.5|13253.4|13254.9|13252.8|13257.9|13255.8|13253.8|13251.7|226
1597265100000|2020-08-12 20:45:00|13254.6|13252.5|13249.7|13247.6|13255.5|13253.4|13248.4|13246.3|385
1597265400000|2020-08-12 20:50:00|13249.8|13247.7|13248.9|13246.8|13251.1|13249|13248.5|13246.4|314
1597265700000|2020-08-12 20:55:00|13248.8|13246.7|13248.6|13245.1|13251.3|13249.2|13247.6|13245.1|302
1597266000000|2020-08-12 21:00:00|13248.4|13245|13244.8|13241.1|13248.8|13246.7|13232.6|13230.9|181
1597266300000|2020-08-12 21:05:00|13245|13240.6|13258|13251.3|13260|13253|13245|13239.5|462
1597266600000|2020-08-12 21:10:00|13257.9|13251.5|13257.1|13250.1|13262.6|13255.6|13253|13246|523
1597266900000|2020-08-12 21:15:00|13257|13250|13257.6|13250.6|13257.7|13250.7|13253.2|13246.2|183
1597267200000|2020-08-12 21:20:00|13257.2|13250.2|13255.1|13248.1|13258|13251|13253.6|13246.6|171
1597267500000|2020-08-12 21:25:00|13255.2|13248.2|13257.5|13250.5|13257.8|13254|13254.4|13247.4|148
1597267800000|2020-08-12 21:30:00|13257.7|13251.5|13256.7|13249.7|13258.5|13252|13255.8|13248.8|253
1597268100000|2020-08-12 21:35:00|13256.1|13249.1|13256.4|13249.4|13257.8|13254|13255.3|13248.3|235
1597268400000|2020-08-12 21:40:00|13256.3|13249.3|13254.1|13247.1|13260.6|13255.6|13253.7|13246.7|372
1597268700000|2020-08-12 21:45:00|13254.3|13247.3|13257.3|13250.3|13257.5|13250.5|13253.7|13246.7|219
1597269000000|2020-08-12 21:50:00|13257.2|13250.2|13257.9|13250.9|13258.6|13251.6|13256|13249|174
1597269300000|2020-08-12 21:55:00|13258|13251|13257.8|13250.8|13258.1|13251.1|13256.2|13249.2|145
1597269600000|2020-08-12 22:00:00|13258.1|13251.1|13253.4|13250.4|13258.2|13251.5|13253.2|13247.3|574
1597269900000|2020-08-12 22:05:00|13253.6|13250.5|13250.9|13248.8|13254|13250.7|13250.4|13247.7|412
1597270200000|2020-08-12 22:10:00|13251|13248.9|13252.4|13250.3|13252.9|13250.8|13250.6|13248.5|122
1597270500000|2020-08-12 22:15:00|13252.3|13250.2|13250.8|13248.7|13252.3|13250.2|13250.5|13248.4|127
1597270800000|2020-08-12 22:20:00|13250.9|13248.8|13251.3|13249.2|13251.5|13249.4|13248.8|13246.7|213
1597271100000|2020-08-12 22:25:00|13251.2|13249.1|13253.1|13251|13253.5|13251.4|13248.9|13246.8|260
1597271400000|2020-08-12 22:30:00|13253.2|13251.1|13246.9|13244.8|13253.4|13251.3|13246.8|13244.8|272
1597271700000|2020-08-12 22:35:00|13247.2|13245.1|13249.5|13247.4|13249.8|13247.7|13247|13244.9|159
1597272000000|2020-08-12 22:40:00|13249.3|13247.2|13249.5|13247.4|13249.9|13248|13248.4|13246.3|178
1597272300000|2020-08-12 22:45:00|13249.4|13247.3|13247.2|13245.1|13249.5|13247.4|13247.2|13245.1|173
1597272600000|2020-08-12 22:50:00|13247|13244.9|13247.5|13245.4|13247.6|13245.5|13246.5|13244.4|129
1597272900000|2020-08-12 22:55:00|13247.4|13245.3|13248.2|13246.1|13248.3|13246.5|13246|13243.9|165
1597273200000|2020-08-12 23:00:00|13248|13245.9|13250|13247.9|13250|13248.1|13246.1|13244|385
1597273500000|2020-08-12 23:05:00|13249.9|13247.8|13251.9|13249.8|13252.2|13250.5|13249.8|13247.7|260
1597273800000|2020-08-12 23:10:00|13252|13249.9|13250.9|13248.8|13252.1|13250.5|13249.9|13247.8|212
1597274100000|2020-08-12 23:15:00|13250.8|13248.7|13247.4|13245.3|13250.8|13248.7|13246.3|13244.5|377
1597274400000|2020-08-12 23:20:00|13247.3|13245.2|13246.5|13244.4|13248|13246.2|13246|13243.9|299
1597274700000|2020-08-12 23:25:00|13246.4|13244.3|13246.3|13244.2|13247.6|13245.5|13246.1|13244|206
1597275000000|2020-08-12 23:30:00|13246.2|13244.1|13246.8|13244.7|13248|13245.9|13246.1|13244|266
1597275300000|2020-08-12 23:35:00|13246.6|13244.5|13246.4|13244.3|13247.7|13245.6|13245.1|13243|264
1597275600000|2020-08-12 23:40:00|13246.3|13244.2|13245.3|13243.2|13246.6|13244.5|13243.9|13241.8|310
1597275900000|2020-08-12 23:45:00|13245.2|13243.1|13245.1|13243|13247.1|13245.2|13245|13242.9|261
1597276200000|2020-08-12 23:50:00|13244.9|13242.8|13245.4|13244.1|13245.9|13244.2|13243.3|13241.2|267
1597276500000|2020-08-12 23:55:00|13245.8|13243.7|13244.4|13242.3|13246.7|13245|13243.6|13241.8|364
1597276800000|2020-08-13 00:00:00|13244.7|13242.6|13243.8|13242.5|13245.1|13243.3|13240.9|13239.1|484
1597277100000|2020-08-13 00:05:00|13244.2|13242.1|13237.6|13235.5|13244.2|13242.3|13235.8|13234.2|497
1597277400000|2020-08-13 00:10:00|13237.7|13235.6|13236.1|13234|13238.4|13236.6|13234.4|13232.8|428
1597277700000|2020-08-13 00:15:00|13236.2|13234.1|13234.6|13232.5|13236.8|13234.9|13231.8|13230.2|439
1597278000000|2020-08-13 00:20:00|13234.5|13232.4|13236|13233.9|13237.3|13235.6|13231.6|13230.1|579
1597278300000|2020-08-13 00:25:00|13236.1|13234|13237.9|13236.6|13238.5|13236.8|13234.4|13232.4|406
1597278600000|2020-08-13 00:30:00|13238.1|13236.8|13239.5|13238.2|13239.6|13238.3|13236|13234.3|425
1597278900000|2020-08-13 00:35:00|13239.6|13238.3|13239.2|13237.1|13239.7|13238.4|13237.1|13235.4|335
1597279200000|2020-08-13 00:40:00|13238.6|13237.3|13238.5|13237.2|13239.8|13238.3|13237.5|13235.9|303
1597279500000|2020-08-13 00:45:00|13238.6|13237.3|13240.1|13238|13241.5|13239.8|13235.1|13233.8|583
1597279800000|2020-08-13 00:50:00|13239.7|13238.4|13241|13238.9|13244.8|13243.3|13238.3|13236.5|743
1597280100000|2020-08-13 00:55:00|13241.1|13239|13241.9|13240.6|13242.7|13241.2|13240.4|13238.6|526
1597280400000|2020-08-13 01:00:00|13242.1|13240.8|13242.8|13240.7|13247.8|13245.7|13241.8|13239.9|662
1597280700000|2020-08-13 01:05:00|13242.9|13240.8|13238.2|13236.1|13243.5|13241.4|13237.7|13235.6|638
1597281000000|2020-08-13 01:10:00|13238.3|13236.2|13240.5|13238.4|13240.6|13238.5|13236.4|13234.3|528
1597281300000|2020-08-13 01:15:00|13240.4|13238.3|13242.8|13240.7|13243.8|13241.9|13238.4|13236.3|683
1597281600000|2020-08-13 01:20:00|13242.9|13240.8|13243.9|13241.8|13245.3|13243.5|13241.8|13240|371
1597281900000|2020-08-13 01:25:00|13243.8|13241.7|13238.9|13236.8|13244.1|13242.4|13237.5|13235.4|464
1597282200000|2020-08-13 01:30:00|13239|13236.9|13234.6|13233.3|13239.7|13237.6|13233.2|13231.4|868
1597282500000|2020-08-13 01:35:00|13234.5|13233.2|13239.9|13237.8|13241.3|13239.4|13234.4|13232.5|665
1597282800000|2020-08-13 01:40:00|13239.8|13237.7|13241.7|13239.6|13241.7|13239.6|13235.9|13234.4|659
1597283100000|2020-08-13 01:45:00|13241.8|13239.7|13240|13237.9|13243.7|13241.6|13239.2|13237.2|480
1597283400000|2020-08-13 01:50:00|13240.1|13238|13241.9|13240.6|13244.6|13242.9|13239.1|13237.7|684
1597283700000|2020-08-13 01:55:00|13242.2|13240.9|13243|13240.9|13243.8|13242.2|13240.1|13238.5|603
1597284000000|2020-08-13 02:00:00|13242.8|13240.7|13240.4|13239.1|13243.7|13241.9|13239.7|13238.4|576
1597284300000|2020-08-13 02:05:00|13240.5|13239.2|13243.4|13241.3|13244.2|13242.4|13239.8|13238.4|507
1597284600000|2020-08-13 02:10:00|13242.9|13241.6|13243.2|13241.1|13245.2|13243.2|13241.8|13240.2|610
1597284900000|2020-08-13 02:15:00|13243.1|13241|13241.7|13240.4|13243.7|13242.1|13241.6|13240.1|366
1597285200000|2020-08-13 02:20:00|13241.6|13240.3|13241.7|13239.6|13242.4|13240.7|13240|13238.5|488
1597285500000|2020-08-13 02:25:00|13241.6|13239.5|13239.3|13238|13242.4|13240.7|13236.8|13235.5|452
1597285800000|2020-08-13 02:30:00|13239.7|13237.6|13240|13238.7|13240.4|13239.1|13237.8|13235.8|403
1597286100000|2020-08-13 02:35:00|13239.9|13238.6|13241|13238.9|13241.1|13239.4|13237.9|13236.1|428
1597286400000|2020-08-13 02:40:00|13240.9|13238.8|13243.4|13241.3|13243.5|13241.9|13240.6|13238.8|332
1597286700000|2020-08-13 02:45:00|13243.1|13241.8|13240.6|13238.5|13246.2|13244.6|13240|13238.2|347
1597287000000|2020-08-13 02:50:00|13241.4|13239.3|13239.4|13238.1|13241.8|13240|13239.2|13237.6|427
1597287300000|2020-08-13 02:55:00|13239.5|13238.2|13237.4|13236.1|13240.6|13238.7|13236.9|13235.3|455
1597287600000|2020-08-13 03:00:00|13237.3|13236|13234.8|13233.5|13237.6|13236.1|13234.7|13233.1|390
1597287900000|2020-08-13 03:05:00|13234.6|13233.3|13236.6|13235.3|13237.3|13235.6|13234|13232.7|277
1597288200000|2020-08-13 03:10:00|13236.1|13234.8|13235.7|13234.4|13238.2|13236.7|13235.7|13234.2|257
1597288500000|2020-08-13 03:15:00|13235.9|13234.6|13235.1|13233|13237.4|13235.8|13234.6|13232.9|364
1597288800000|2020-08-13 03:20:00|13235.2|13233.1|13238.5|13237.2|13238.6|13237.3|13234.7|13232.8|283
1597289100000|2020-08-13 03:25:00|13238.4|13237.1|13238.5|13236.4|13240.1|13238|13237.8|13236.1|283
1597289400000|2020-08-13 03:30:00|13238.6|13236.5|13240|13237.9|13240.3|13238.6|13237.7|13236.2|260
1597289700000|2020-08-13 03:35:00|13240.2|13238.1|13240.2|13238.9|13241.4|13239.8|13239.3|13237.6|303
1597290000000|2020-08-13 03:40:00|13240.4|13239.1|13239.9|13238.6|13240.9|13239.3|13238.7|13237.1|355
1597290300000|2020-08-13 03:45:00|13239.8|13238.5|13238.3|13237|13240.3|13239|13238.1|13236.5|376
1597290600000|2020-08-13 03:50:00|13238.4|13237.1|13240.4|13239.1|13240.8|13239.1|13238.4|13236.8|431
1597290900000|2020-08-13 03:55:00|13240.3|13239|13242.1|13240|13242.3|13240.7|13239.9|13237.9|333
1597291200000|2020-08-13 04:00:00|13241.7|13240.4|13239.9|13237.8|13242.1|13240.5|13238|13236.3|333
1597291500000|2020-08-13 04:05:00|13239.5|13238.2|13240.5|13239.2|13241.1|13239.4|13238.8|13237.1|247
1597291800000|2020-08-13 04:10:00|13240.4|13239.1|13241.9|13240.6|13242.3|13240.6|13239.9|13238.1|170
1597292100000|2020-08-13 04:15:00|13242|13240.7|13241.9|13240.6|13243.3|13241.7|13241|13239.4|203
1597292400000|2020-08-13 04:20:00|13242|13240.7|13241.7|13240.4|13242.4|13240.8|13241|13239.5|196
1597292700000|2020-08-13 04:25:00|13241.6|13240.3|13241.9|13240.6|13244.7|13242.8|13241.6|13240.3|322
1597293000000|2020-08-13 04:30:00|13241.8|13240.5|13241.3|13240|13242.2|13240.9|13241.1|13239.5|193
1597293300000|2020-08-13 04:35:00|13241.9|13240.6|13241.7|13240.4|13242.9|13241.6|13241.1|13239.6|221
1597293600000|2020-08-13 04:40:00|13241.8|13240.5|13242.9|13240.8|13244.1|13242|13241|13239.5|293
1597293900000|2020-08-13 04:45:00|13243.1|13241|13242.9|13240.8|13245.1|13243.4|13242.6|13240.5|390
1597294200000|2020-08-13 04:50:00|13242.8|13240.7|13244.3|13242.2|13245.5|13243.6|13242.8|13240.7|258
1597294500000|2020-08-13 04:55:00|13244.2|13242.1|13242.4|13241.1|13245.2|13243.5|13242|13240.3|269
1597294800000|2020-08-13 05:00:00|13242.9|13240.8|13241.9|13240.6|13243.8|13242.3|13241.9|13240.2|276
1597295100000|2020-08-13 05:05:00|13242|13240.7|13242.2|13240.1|13243.8|13242.5|13241.4|13239.7|207
1597295400000|2020-08-13 05:10:00|13241.9|13240.6|13241.9|13240.6|13242.9|13241.6|13241.3|13239.4|188
1597295700000|2020-08-13 05:15:00|13242|13240.7|13236.6|13235.3|13242.5|13240.7|13236.4|13234.3|295
1597296000000|2020-08-13 05:20:00|13236.5|13235.2|13235.8|13234.5|13238.1|13236.6|13234.7|13233|221
1597296300000|2020-08-13 05:25:00|13235.9|13234.6|13235.3|13233.2|13237.7|13235.6|13235|13233.2|244
1597296600000|2020-08-13 05:30:00|13234.8|13233.5|13235.5|13234.2|13236.2|13234.5|13233.7|13232.2|354
1597296900000|2020-08-13 05:35:00|13235.7|13234.4|13237.5|13236.2|13237.7|13236.3|13234.8|13233.1|291
1597297200000|2020-08-13 05:40:00|13237.6|13236.3|13241|13238.9|13242.4|13240.7|13237.6|13236.2|307
1597297500000|2020-08-13 05:45:00|13240.9|13238.8|13236.4|13234.3|13241.8|13239.7|13235.8|13234.2|361
1597297800000|2020-08-13 05:50:00|13236.5|13235.2|13240.8|13238.7|13241|13239.4|13235.7|13233.9|485
1597298100000|2020-08-13 05:55:00|13240.9|13238.8|13240|13237.9|13242.2|13240.5|13239.4|13237.7|262
1597298400000|2020-08-13 06:00:00|13239.9|13238.6|13238.8|13236.7|13241.5|13239.8|13234.8|13232.7|520
1597298700000|2020-08-13 06:05:00|13238.7|13236.6|13235.5|13233.4|13239.1|13237.2|13234.2|13232.4|470
1597299000000|2020-08-13 06:10:00|13235.6|13233.5|13240.1|13238.8|13241.7|13239.8|13234.3|13232.2|504
1597299300000|2020-08-13 06:15:00|13240.6|13238.5|13237.5|13236.2|13241.8|13240|13234.7|13232.6|506
1597299600000|2020-08-13 06:20:00|13237.6|13236.3|13238.9|13236.8|13241|13239.4|13237.4|13236.1|324
1597299900000|2020-08-13 06:25:00|13239|13236.9|13235.5|13233.4|13239|13237|13233.8|13232.1|457
1597300200000|2020-08-13 06:30:00|13235.4|13234.1|13236|13234.7|13239.3|13238|13234.9|13233.4|314
1597300500000|2020-08-13 06:35:00|13236.1|13234.8|13240.3|13239|13240.8|13239.5|13236.1|13234.8|337
1597300800000|2020-08-13 06:40:00|13240.4|13239.1|13241.9|13240.6|13242.9|13241.6|13239|13237.5|327
1597301100000|2020-08-13 06:45:00|13242.1|13240.8|13240.9|13238.8|13243.6|13242.3|13239.9|13238.6|293
1597301400000|2020-08-13 06:50:00|13241|13238.9|13237.4|13236.1|13241.4|13239.9|13237.2|13235.9|338
1597301700000|2020-08-13 06:55:00|13237.5|13236.2|13242.6|13241.3|13243.5|13241.8|13237.4|13236.1|328
1597302000000|2020-08-13 07:00:00|13242.7|13241.4|13244.1|13242.8|13244.5|13243.2|13240.2|13238.8|502
1597302300000|2020-08-13 07:05:00|13244.4|13243.1|13246.1|13244.8|13250.8|13249.1|13244.4|13243.1|479
1597302600000|2020-08-13 07:10:00|13246.2|13244.9|13251.4|13250.1|13251.5|13250.2|13244.3|13243|434
1597302900000|2020-08-13 07:15:00|13252|13250.7|13246|13244.7|13252.2|13250.9|13245.8|13244.5|499
1597303200000|2020-08-13 07:20:00|13246.1|13244.8|13245.9|13244.6|13248.7|13247.4|13245.1|13243.8|405
1597303500000|2020-08-13 07:25:00|13246|13244.7|13247.6|13246.3|13248.3|13247|13244.2|13242.8|448
1597303800000|2020-08-13 07:30:00|13247.9|13246.6|13243.2|13241.9|13250|13248.7|13243.1|13241.8|478
1597304100000|2020-08-13 07:35:00|13242.5|13241.2|13235.4|13234.1|13242.8|13241.5|13235.4|13234.1|500
1597304400000|2020-08-13 07:40:00|13235.5|13234.2|13238.1|13236.8|13239.1|13237.8|13234.3|13233|496
1597304700000|2020-08-13 07:45:00|13238|13236.7|13239.1|13237|13240.8|13239.5|13235.3|13234|431
1597305000000|2020-08-13 07:50:00|13238.8|13237.5|13240.8|13239.5|13241.9|13240.1|13238.1|13236.8|434
1597305300000|2020-08-13 07:55:00|13241|13239.7|13239.4|13238.1|13241.8|13240.5|13237.5|13235.8|405
1597305600000|2020-08-13 08:00:00|13239.5|13238.2|13241.1|13239.8|13241.3|13239.8|13235.7|13234.3|428
1597305900000|2020-08-13 08:05:00|13241.2|13239.9|13244.1|13242|13244.3|13242.8|13240.8|13239.5|510
1597306200000|2020-08-13 08:10:00|13244.2|13242.1|13241.5|13240.2|13245.9|13244.6|13240.7|13239.4|388
1597306500000|2020-08-13 08:15:00|13241.6|13240.3|13241.7|13240.4|13242.7|13241.4|13239.6|13238.3|354
1597306800000|2020-08-13 08:20:00|13241.6|13240.3|13240.6|13239.3|13241.8|13240.5|13239.7|13238.3|269
1597307100000|2020-08-13 08:25:00|13240.5|13239.2|13238|13236.7|13242.4|13241.1|13236.9|13235.6|420
1597307400000|2020-08-13 08:30:00|13238.1|13236.8|13236.1|13234.8|13240|13238.7|13235.4|13234.1|413
1597307700000|2020-08-13 08:35:00|13236|13234.7|13228.7|13227.4|13237.3|13236|13228.2|13226.9|421
1597308000000|2020-08-13 08:40:00|13228.8|13227.5|13224.4|13222.3|13230.3|13229|13223.9|13222.2|469
1597308300000|2020-08-13 08:45:00|13224.5|13222.4|13224.8|13223.5|13226.1|13224.8|13222.6|13221.3|560
1597308600000|2020-08-13 08:50:00|13224.9|13223.6|13224.1|13222.8|13226.3|13225|13222.1|13220.8|594
1597308900000|2020-08-13 08:55:00|13224.2|13222.9|13227.6|13226.3|13228.3|13227|13223.5|13222.2|473
1597309200000|2020-08-13 09:00:00|13227.7|13226.4|13230.3|13229|13230.5|13229.2|13226.5|13225.1|452
1597309500000|2020-08-13 09:05:00|13230.8|13228.7|13231.7|13230.4|13232.1|13230.5|13229|13227.7|274
1597309800000|2020-08-13 09:10:00|13231.6|13230.3|13232.1|13230.8|13232.6|13231.3|13229|13227.7|293
1597310100000|2020-08-13 09:15:00|13232.4|13230.3|13231.7|13230.4|13234.1|13232.8|13231|13229.7|360
1597310400000|2020-08-13 09:20:00|13231.8|13230.5|13232.9|13231.6|13233.9|13232.6|13231.8|13230.5|456
1597310700000|2020-08-13 09:25:00|13232.8|13231.5|13235.4|13234.1|13236.1|13234.7|13232.7|13231.4|306
1597311000000|2020-08-13 09:30:00|13235.5|13234.2|13234.7|13233.4|13236.8|13235.5|13232|13230.5|357
1597311300000|2020-08-13 09:35:00|13234.5|13233.2|13234.5|13233.2|13235.3|13234|13231.2|13229.9|404
1597311600000|2020-08-13 09:40:00|13234.6|13233.3|13232.9|13231.6|13235.5|13234.2|13232.6|13231.3|384
1597311900000|2020-08-13 09:45:00|13232.8|13231.5|13232.7|13231.4|13233.3|13231.8|13230.7|13229.4|449
1597312200000|2020-08-13 09:50:00|13232.4|13231.1|13232.1|13230.8|13233.8|13232.5|13231.6|13230.3|404
1597312500000|2020-08-13 09:55:00|13232|13230.7|13231.8|13230.5|13234.5|13233|13231.7|13230.1|341
1597312800000|2020-08-13 10:00:00|13232.2|13230.9|13229.3|13228|13232.7|13231|13228.5|13227.1|401
1597313100000|2020-08-13 10:05:00|13229.4|13228.1|13230.9|13229.6|13232|13230.5|13228.8|13227.4|360
1597313400000|2020-08-13 10:10:00|13231|13229.7|13230.5|13229.2|13231.3|13230|13227.6|13226.3|330
1597313700000|2020-08-13 10:15:00|13230.7|13229.4|13229.1|13227.8|13231.3|13230|13229|13227.4|327
1597314000000|2020-08-13 10:20:00|13229.4|13228.1|13227.5|13226.2|13230.7|13229.1|13227.3|13226|438
1597314300000|2020-08-13 10:25:00|13227.4|13226.1|13225.7|13224.4|13228.6|13227.3|13224|13222.7|483
1597314600000|2020-08-13 10:30:00|13225.8|13224.5|13224.9|13222.8|13227.1|13225.8|13223.9|13222.3|422
1597314900000|2020-08-13 10:35:00|13224.8|13222.7|13224.2|13222.9|13225.5|13224|13222.2|13220.4|311
1597315200000|2020-08-13 10:40:00|13224.1|13222.8|13228.4|13227.1|13228.5|13227.2|13223.9|13222.6|293
1597315500000|2020-08-13 10:45:00|13228.5|13227.2|13225.8|13224.5|13228.8|13227.5|13225|13223.7|323
1597315800000|2020-08-13 10:50:00|13225.9|13224.6|13227.1|13225.8|13227.2|13225.9|13223.8|13222.5|283
1597316100000|2020-08-13 10:55:00|13227|13225.7|13224.3|13223|13227.7|13226.4|13224.3|13223|359
1597316400000|2020-08-13 11:00:00|13224.4|13223.1|13218.2|13216.9|13225.1|13223.8|13217.9|13216.2|458
1597316700000|2020-08-13 11:05:00|13218.3|13217|13212.1|13210.8|13219.9|13218.2|13211.8|13210.3|484
1597317000000|2020-08-13 11:10:00|13212|13210.7|13214.4|13213.1|13215.7|13214.4|13212|13210.4|412
1597317300000|2020-08-13 11:15:00|13214.5|13213.2|13217.1|13215.8|13217.5|13216|13213.9|13212.1|357
1597317600000|2020-08-13 11:20:00|13217.2|13215.9|13220.7|13219.4|13221.5|13219.9|13216.9|13215.4|278
1597317900000|2020-08-13 11:25:00|13220.8|13219.5|13219.8|13217.7|13221.6|13220.1|13218.7|13217.2|329
1597318200000|2020-08-13 11:30:00|13219.9|13217.8|13220.4|13218.3|13221.9|13220.3|13218.5|13217.1|407
1597318500000|2020-08-13 11:35:00|13220.6|13218.5|13221|13218.9|13223|13221.4|13219.1|13217.4|353
1597318800000|2020-08-13 11:40:00|13220.7|13219.4|13220.8|13219.5|13222.3|13221|13219.7|13218.4|333
1597319100000|2020-08-13 11:45:00|13221.2|13219.1|13216.1|13214|13222.8|13221.1|13215.6|13213.9|299
1597319400000|2020-08-13 11:50:00|13216|13213.9|13213.8|13212.5|13217.8|13216.1|13213.5|13212|278
1597319700000|2020-08-13 11:55:00|13214.3|13212.2|13219.7|13217.6|13220|13218.7|13213.1|13211.6|399
1597320000000|2020-08-13 12:00:00|13219.1|13217.8|13219.9|13218.6|13222.6|13221|13218.1|13216.6|463
1597320300000|2020-08-13 12:05:00|13219.2|13217.9|13217.4|13216.1|13219.8|13218.3|13216.6|13215.3|400
1597320600000|2020-08-13 12:10:00|13217.3|13216|13215.8|13213.7|13217.8|13216.1|13213|13211.5|280
1597320900000|2020-08-13 12:15:00|13215.3|13214|13222.9|13220.8|13223.3|13221.5|13215.3|13213.8|440
1597321200000|2020-08-13 12:20:00|13222.2|13220.9|13219.6|13217.5|13225|13223.1|13217.5|13215.4|382
1597321500000|2020-08-13 12:25:00|13219.4|13217.3|13220.2|13214.6|13220.2|13217.9|13214.7|13212.6|396
1597321800000|2020-08-13 12:30:00|13219.4|13214.9|13218.4|13216.3|13221.5|13219.7|13216.9|13213.7|559
1597322100000|2020-08-13 12:35:00|13218.3|13216.2|13215.2|13213.1|13219.4|13217.7|13214|13212.3|507
1597322400000|2020-08-13 12:40:00|13215.3|13213.2|13215.9|13213.8|13216.2|13214.2|13213.8|13212.1|367
1597322700000|2020-08-13 12:45:00|13215.7|13214.4|13217.9|13215.8|13219|13216.9|13215.7|13214|399
1597323000000|2020-08-13 12:50:00|13218|13215.9|13223|13221.7|13223.6|13221.8|13217.3|13215.3|485
1597323300000|2020-08-13 12:55:00|13223.4|13221.3|13217.8|13215.7|13223.5|13221.8|13215.5|13213.7|570
1597323600000|2020-08-13 13:00:00|13217.6|13215.5|13225.3|13224|13225.7|13224.2|13215.2|13213.7|744
1597323900000|2020-08-13 13:05:00|13225.4|13224.1|13227.5|13226.2|13230.5|13228.9|13225.4|13224.1|717
1597324200000|2020-08-13 13:10:00|13227.4|13226.1|13232.1|13230|13232.4|13230.8|13224.8|13223.1|667
1597324500000|2020-08-13 13:15:00|13232.2|13230.1|13231.4|13230.1|13233.3|13231.7|13229.9|13228.3|633
1597324800000|2020-08-13 13:20:00|13231.8|13229.7|13221.3|13219.2|13231.8|13230.1|13221.1|13219|572
1597325100000|2020-08-13 13:25:00|13221.2|13219.1|13224.1|13222|13225.2|13223.4|13220|13218|671
1597325400000|2020-08-13 13:30:00|13224.2|13222.1|13219.7|13217.6|13224.8|13223.4|13216.5|13214.4|821
1597325700000|2020-08-13 13:35:00|13219.5|13217.4|13213.4|13212.1|13221.8|13220.2|13212.8|13211.5|764
1597326000000|2020-08-13 13:40:00|13213.3|13212|13208.9|13207.6|13215.7|13214|13206.6|13204.9|586
1597326300000|2020-08-13 13:45:00|13208.4|13207.1|13209|13206.9|13211.4|13209.7|13206.8|13205.3|673
1597326600000|2020-08-13 13:50:00|13209.1|13207|13213.6|13212.3|13215.6|13213.7|13207.9|13205.8|752
1597326900000|2020-08-13 13:55:00|13214.3|13212.2|13214.7|13212.6|13215.4|13213.8|13211.8|13210.5|562
1597327200000|2020-08-13 14:00:00|13214.8|13212.7|13210.9|13209.6|13216.6|13215.3|13210.7|13209.1|714
1597327500000|2020-08-13 14:05:00|13210.8|13209.5|13209.3|13207.2|13211.1|13209.6|13206.7|13205.3|648
1597327800000|2020-08-13 14:10:00|13209.4|13207.3|13209.4|13208.1|13212.2|13210.4|13206.1|13204.3|571
1597328100000|2020-08-13 14:15:00|13209.6|13208.3|13201.4|13200.1|13210.7|13209|13198.7|13196.9|770
1597328400000|2020-08-13 14:20:00|13201.3|13200|13196.5|13195.2|13203.4|13201.8|13195.9|13194.2|772
1597328700000|2020-08-13 14:25:00|13196.6|13195.3|13196.2|13194.9|13197.4|13195.4|13192.7|13191|681
1597329000000|2020-08-13 14:30:00|13196.1|13194.8|13197.1|13195.8|13197.7|13195.9|13193.8|13192.2|640
1597329300000|2020-08-13 14:35:00|13197.4|13196.1|13207.1|13205|13207.1|13205.4|13197.4|13195.8|743
1597329600000|2020-08-13 14:40:00|13207|13204.9|13215|13213.7|13215.1|13213.8|13205.2|13203.6|738
1597329900000|2020-08-13 14:45:00|13214.4|13213.1|13222.8|13220.7|13227.1|13225.4|13214.3|13213|769
1597330200000|2020-08-13 14:50:00|13222.7|13220.6|13217.6|13215.5|13223.7|13221.9|13214|13212.4|777
1597330500000|2020-08-13 14:55:00|13217.5|13215.4|13210.4|13209.1|13219.3|13217.7|13209.6|13207.8|830
1597330800000|2020-08-13 15:00:00|13210.5|13209.2|13213.6|13211.5|13217.5|13215.7|13210.4|13208.7|769
1597331100000|2020-08-13 15:05:00|13213.5|13211.4|13209.5|13208.2|13213.7|13212.1|13208.8|13207.1|789
1597331400000|2020-08-13 15:10:00|13210.1|13208|13209.7|13207.6|13218.2|13216.4|13208.5|13206.9|768
1597331700000|2020-08-13 15:15:00|13209.8|13207.7|13211.2|13209.1|13215|13213|13208.6|13206.9|530
1597332000000|2020-08-13 15:20:00|13211|13208.9|13211.1|13209|13212.6|13210.8|13209.7|13207.8|586
1597332300000|2020-08-13 15:25:00|13211|13208.9|13209.5|13207.4|13211.7|13209.8|13206.9|13205.2|498
1597332600000|2020-08-13 15:30:00|13209.7|13207.6|13216.8|13214.7|13218|13216.3|13207.1|13205|721
1597332900000|2020-08-13 15:35:00|13216.9|13214.8|13218.2|13216.1|13218.9|13217|13213.2|13211.1|633
1597333200000|2020-08-13 15:40:00|13218.1|13216|13216.9|13215.6|13219.7|13217.7|13215.6|13214|603
1597333500000|2020-08-13 15:45:00|13216.8|13215.5|13222.9|13220.8|13223.3|13221.2|13216.8|13215.2|678
1597333800000|2020-08-13 15:50:00|13222.8|13220.7|13221.4|13219.3|13223.3|13221.2|13219.1|13217.2|570
1597334100000|2020-08-13 15:55:00|13221.3|13219.2|13216.4|13214.3|13221.9|13220.1|13215.1|13213.8|556
1597334400000|2020-08-13 16:00:00|13216.3|13215|13215.5|13213.4|13217.6|13216.3|13213.8|13212.4|541
1597334700000|2020-08-13 16:05:00|13215.4|13213.3|13215.5|13214.2|13216.6|13214.8|13212.9|13211.6|432
1597335000000|2020-08-13 16:10:00|13215.6|13214.3|13217.7|13215.6|13218.3|13216.9|13213.2|13211.6|384
1597335300000|2020-08-13 16:15:00|13217.9|13215.8|13218.6|13217.3|13219.1|13217.4|13216.4|13214.8|304
1597335600000|2020-08-13 16:20:00|13218.5|13217.2|13220.7|13218.6|13221.3|13220|13218|13216.2|391
1597335900000|2020-08-13 16:25:00|13220.6|13218.5|13221.1|13219.8|13221.5|13220|13219.8|13218.2|323
1597336200000|2020-08-13 16:30:00|13221|13219.7|13214.6|13213.3|13221|13219.7|13214.6|13213.3|368
1597336500000|2020-08-13 16:35:00|13214.7|13213.4|13215.3|13214|13217.9|13216.5|13214.2|13212.5|469
1597336800000|2020-08-13 16:40:00|13215.2|13213.9|13213.2|13211.9|13215.6|13214.1|13213.1|13211.4|346
1597337100000|2020-08-13 16:45:00|13213.3|13212|13214.2|13212.9|13216.3|13215|13212.6|13211.3|439
1597337400000|2020-08-13 16:50:00|13214.1|13212.8|13209.5|13208.2|13214.3|13212.9|13208.8|13207.4|417
1597337700000|2020-08-13 16:55:00|13209.3|13208|13209.8|13208.5|13211.8|13210.3|13207.9|13206.3|448
1597338000000|2020-08-13 17:00:00|13209.9|13208.6|13209.1|13207.8|13211|13209.3|13207.4|13205.7|513
1597338300000|2020-08-13 17:05:00|13209.2|13207.9|13210.3|13209|13211.2|13209.8|13208.3|13206.6|626
1597338600000|2020-08-13 17:10:00|13210.7|13208.6|13212.8|13211.5|13213.6|13211.8|13209.2|13207.4|474
1597338900000|2020-08-13 17:15:00|13212.7|13211.4|13214.9|13212.8|13215.3|13213.5|13212.2|13210.7|563
1597339200000|2020-08-13 17:20:00|13214.8|13212.7|13217.7|13216.4|13218.1|13216.8|13214.1|13212.4|531
1597339500000|2020-08-13 17:25:00|13217.6|13216.3|13217.3|13216|13220.6|13218.8|13217|13215.4|518
1597339800000|2020-08-13 17:30:00|13217.4|13216.1|13224.7|13222.6|13225.1|13223.3|13217.1|13215.4|565
1597340100000|2020-08-13 17:35:00|13224.4|13222.3|13218|13215.9|13227.7|13226|13217|13215.2|584
1597340400000|2020-08-13 17:40:00|13217.5|13216.2|13215.9|13214.6|13220.9|13219.5|13215.8|13214.2|468
1597340700000|2020-08-13 17:45:00|13215.8|13214.5|13211.8|13209.7|13216.4|13214.7|13210.4|13208.7|488
1597341000000|2020-08-13 17:50:00|13211.9|13209.8|13213.1|13211.8|13214.4|13212.6|13211.4|13209.3|403
1597341300000|2020-08-13 17:55:00|13213.2|13211.9|13214.6|13212.5|13214.7|13213.2|13211|13209.4|406
1597341600000|2020-08-13 18:00:00|13214.3|13213|13218.3|13217|13219|13217.3|13212.4|13210.8|570
1597341900000|2020-08-13 18:05:00|13218.8|13216.7|13217.1|13215.8|13219.5|13217.9|13216.4|13214.6|489
1597342200000|2020-08-13 18:10:00|13217.2|13215.9|13220|13217.9|13222.8|13220.7|13214.2|13212.1|598
1597342500000|2020-08-13 18:15:00|13220.1|13218|13224.3|13222.2|13224.6|13222.9|13218.6|13216.9|637
1597342800000|2020-08-13 18:20:00|13224.2|13222.1|13232.1|13230.8|13235.1|13233|13222.6|13220.6|838
1597343100000|2020-08-13 18:25:00|13232.6|13230.5|13229.4|13228.1|13233.3|13231.7|13227.8|13226.5|694
1597343400000|2020-08-13 18:30:00|13229.8|13227.7|13233.2|13231.1|13234.3|13232.6|13228|13226.3|534
1597343700000|2020-08-13 18:35:00|13233.1|13231|13238.8|13236.7|13240.1|13238.2|13232.2|13230.1|680
1597344000000|2020-08-13 18:40:00|13238.9|13236.8|13235.5|13233.4|13239.5|13237.4|13232.7|13230.8|689
1597344300000|2020-08-13 18:45:00|13234.2|13232.1|13229.7|13227.6|13234.2|13232.4|13229.4|13227.3|793
1597344600000|2020-08-13 18:50:00|13230.3|13228.2|13226.9|13224.8|13231.6|13229.6|13226.2|13224.1|573
1597344900000|2020-08-13 18:55:00|13227|13224.9|13226.9|13224.8|13227.8|13225.8|13220.3|13218.2|899
1597345200000|2020-08-13 19:00:00|13226.6|13225.3|13229.6|13227.5|13229.7|13227.8|13222.1|13220.1|886
1597345500000|2020-08-13 19:05:00|13229.5|13227.4|13227.8|13225.7|13230.9|13229.2|13226.2|13224.7|745
1597345800000|2020-08-13 19:10:00|13227.9|13225.8|13227.3|13225.2|13229.9|13228.1|13225.1|13223.4|597
1597346100000|2020-08-13 19:15:00|13227.2|13225.1|13227.3|13225.2|13229.7|13227.9|13225.7|13223.9|422
1597346400000|2020-08-13 19:20:00|13227.2|13225.1|13226.6|13224.5|13229.4|13227.7|13225.6|13223.9|454
1597346700000|2020-08-13 19:25:00|13226.5|13224.4|13228.5|13226.4|13228.6|13226.8|13225.7|13224|345
1597347000000|2020-08-13 19:30:00|13228|13226.7|13225.1|13223|13229|13226.9|13222|13219.9|412
1597347300000|2020-08-13 19:35:00|13225|13222.9|13223.8|13221.7|13225.1|13223.4|13221.9|13220|363
1597347600000|2020-08-13 19:40:00|13223.9|13221.8|13222.8|13221.5|13224.8|13223.2|13221.3|13219.7|408
1597347900000|2020-08-13 19:45:00|13222.9|13221.6|13219.8|13218.5|13223.9|13222.6|13219.7|13218|302
1597348200000|2020-08-13 19:50:00|13219.6|13218.3|13222.3|13221|13223.5|13221.8|13219.3|13217.5|473
1597348500000|2020-08-13 19:55:00|13222.2|13220.9|13221.5|13219.4|13222.7|13220.9|13218.8|13217.3|555
1597348800000|2020-08-13 20:00:00|13221.2|13219.1|13223.1|13221|13223.7|13221.6|13220.8|13218.7|211
1597349100000|2020-08-13 20:05:00|13223|13220.9|13219|13216.9|13223.1|13221|13218.2|13216.5|212
1597349400000|2020-08-13 20:10:00|13218.9|13216.8|13219.9|13218.6|13220.7|13219|13217.1|13215.3|211
1597349700000|2020-08-13 20:15:00|13220.3|13218.2|13219.8|13217.7|13220.8|13218.9|13219.5|13217.4|120
1597350000000|2020-08-13 20:20:00|13219.7|13217.6|13221.5|13219.4|13221.6|13219.5|13216.9|13214.8|168
1597350300000|2020-08-13 20:25:00|13221.3|13219.2|13222|13219.9|13222.8|13220.7|13218.2|13216.1|356
1597350600000|2020-08-13 20:30:00|13221.9|13219.8|13218|13215.9|13221.9|13219.8|13216.5|13214.4|366
1597350900000|2020-08-13 20:35:00|13218.1|13216|13217.8|13215.7|13219.2|13217.1|13217.1|13215.2|179
1597351200000|2020-08-13 20:40:00|13217.7|13215.6|13218.3|13216.2|13218.5|13216.6|13214|13211.9|230
1597351500000|2020-08-13 20:45:00|13217.9|13215.8|13219.1|13217|13220|13217.9|13217.6|13215.5|296
1597351800000|2020-08-13 20:50:00|13219|13216.9|13220.7|13218.6|13221.3|13219.2|13215.1|13213|513
1597352100000|2020-08-13 20:55:00|13220.8|13218.7|13226.1|13222.8|13227.8|13225.7|13220.3|13218.2|404
1597352400000|2020-08-13 21:00:00|13224.2|13222.4|13223.5|13216.5|13225.9|13222.5|13222.5|13215.5|51
1597352700000|2020-08-13 21:05:00|13223.3|13216.3|13220.6|13214.2|13224.7|13217.7|13218.7|13212|201
1597353000000|2020-08-13 21:10:00|13220.4|13214.3|13223.2|13218.6|13225.1|13219.3|13219.6|13213.5|197
1597353300000|2020-08-13 21:15:00|13222.6|13217|13223.5|13216.5|13224.5|13218.3|13221.5|13214.8|108
1597353600000|2020-08-13 21:20:00|13221.6|13214.9|13225.1|13218.1|13225.5|13218.5|13221.5|13214.8|126
1597353900000|2020-08-13 21:25:00|13225.3|13218.3|13223.6|13217.1|13226.1|13219.1|13223.3|13217|128
1597354200000|2020-08-13 21:30:00|13223.8|13217.2|13224|13217.8|13225.1|13219.1|13223.6|13216.7|170
1597354500000|2020-08-13 21:35:00|13224.1|13218.8|13227|13221.6|13228.3|13222.5|13223.7|13217.1|185
1597354800000|2020-08-13 21:40:00|13226.9|13221.8|13227.2|13221.3|13229.3|13222.8|13224.4|13219.8|228
1597355100000|2020-08-13 21:45:00|13227.4|13221.2|13227.2|13221.9|13228.5|13223.6|13226.5|13221.1|213
1597355400000|2020-08-13 21:50:00|13228.1|13222.3|13227.2|13222.4|13228.7|13222.6|13226.5|13221.4|114
1597355700000|2020-08-13 21:55:00|13226.6|13222.1|13227.3|13220.8|13228.7|13222.4|13226.6|13220.7|128
1597356000000|2020-08-13 22:00:00|13227.6|13223.2|13224|13221.4|13228.4|13223.4|13223.8|13221|405
1597356300000|2020-08-13 22:05:00|13224.3|13221.3|13223.1|13220.4|13224.9|13221.5|13222.4|13219.9|305
1597356600000|2020-08-13 22:10:00|13223.2|13220.5|13223.7|13220.7|13224.8|13221|13221.6|13219.3|247
1597356900000|2020-08-13 22:15:00|13223.3|13220.8|13225.3|13223.2|13226.8|13224|13223.2|13220.8|205
1597357200000|2020-08-13 22:20:00|13225.5|13223.4|13225.9|13223.8|13226.9|13224.5|13225.3|13223.2|155
1597357500000|2020-08-13 22:25:00|13225.8|13223.7|13227|13224.9|13227.3|13225.2|13225.6|13223.5|126
1597357800000|2020-08-13 22:30:00|13227.2|13225.1|13224.5|13222.4|13227.2|13225.1|13220.8|13218.7|285
1597358100000|2020-08-13 22:35:00|13224.4|13222.3|13225.2|13223.1|13225.9|13223.8|13223.4|13221.3|195
1597358400000|2020-08-13 22:40:00|13225.3|13223.2|13224.8|13222.7|13226.5|13224.4|13224.4|13222.3|150
1597358700000|2020-08-13 22:45:00|13225|13222.9|13224.1|13222|13225.2|13223.1|13223.3|13221.2|133
1597359000000|2020-08-13 22:50:00|13224|13221.9|13222.5|13220.4|13224|13221.9|13222.4|13220.3|95
1597359300000|2020-08-13 22:55:00|13222.4|13220.3|13224.1|13222|13224.7|13222.6|13221.7|13219.6|96
1597359600000|2020-08-13 23:00:00|13224.4|13222.3|13222.4|13220.3|13224.4|13222.3|13221.6|13219.5|209
1597359900000|2020-08-13 23:05:00|13222.5|13220.4|13224.4|13222.3|13225|13222.9|13222.2|13220.1|220
1597360200000|2020-08-13 23:10:00|13224.5|13222.4|13221.9|13219.8|13224.8|13222.7|13221.6|13219.5|146
1597360500000|2020-08-13 23:15:00|13222.3|13220.2|13222.7|13220.6|13222.7|13220.7|13221.3|13219.2|187
1597360800000|2020-08-13 23:20:00|13222.6|13220.5|13223.9|13221.8|13226.2|13224.1|13222.6|13220.5|246
1597361100000|2020-08-13 23:25:00|13224|13221.9|13224.4|13222.3|13225.1|13223|13223|13220.9|211
1597361400000|2020-08-13 23:30:00|13224.5|13222.4|13222.2|13220.9|13224.8|13222.7|13222.2|13220.4|192
1597361700000|2020-08-13 23:35:00|13222.6|13220.5|13220.6|13218.5|13222.7|13220.6|13219.2|13217.7|218
1597362000000|2020-08-13 23:40:00|13220.5|13218.4|13219.9|13217.8|13221.7|13219.6|13218.9|13216.8|213
1597362300000|2020-08-13 23:45:00|13220|13217.9|13217.3|13215.2|13220.1|13218.3|13217.2|13215.1|154
1597362600000|2020-08-13 23:50:00|13217.2|13215.1|13220.9|13218.8|13221.7|13219.6|13216.8|13214.7|246
1597362900000|2020-08-13 23:55:00|13220.4|13219.1|13222.7|13220.6|13223.7|13221.6|13220.4|13218.7|280
1597363200000|2020-08-14 00:00:00|13222.6|13220.5|13227.7|13225.6|13228.8|13226.7|13222.1|13220|497
1597363500000|2020-08-14 00:05:00|13227.8|13225.7|13223.9|13221.8|13228.5|13226.6|13223.7|13221.6|367
1597363800000|2020-08-14 00:10:00|13224|13221.9|13224|13221.9|13224.1|13222|13221.4|13219.3|259
1597364100000|2020-08-14 00:15:00|13224.2|13222.1|13226.3|13224.2|13227|13224.9|13223.8|13221.7|148
1597364400000|2020-08-14 00:20:00|13226.2|13224.1|13226.7|13224.6|13227.8|13225.7|13224.9|13223.2|243
1597364700000|2020-08-14 00:25:00|13226.8|13224.7|13224.9|13222.8|13228.5|13226.4|13224.5|13222.5|294
1597365000000|2020-08-14 00:30:00|13225|13222.9|13225.4|13223.3|13225.7|13223.6|13223.3|13221.2|199
1597365300000|2020-08-14 00:35:00|13225.3|13223.2|13224.9|13222.8|13226.6|13224.5|13223.3|13221.3|255
1597365600000|2020-08-14 00:40:00|13224.8|13222.7|13225.2|13223.1|13225.5|13223.9|13222.6|13220.5|252
1597365900000|2020-08-14 00:45:00|13225.3|13223.2|13230.4|13228.3|13230.6|13228.5|13224.3|13222.5|332
1597366200000|2020-08-14 00:50:00|13230.3|13228.2|13227.9|13225.8|13230.4|13228.3|13227.1|13225|278
1597366500000|2020-08-14 00:55:00|13227.8|13225.7|13228.1|13226.8|13229|13227.3|13226.2|13224.6|374
1597366800000|2020-08-14 01:00:00|13228.2|13226.9|13229.8|13227.7|13230.7|13228.6|13228.2|13226.3|357
1597367100000|2020-08-14 01:05:00|13229.9|13227.8|13226.2|13224.1|13229.9|13227.8|13226.2|13224.1|222
1597367400000|2020-08-14 01:10:00|13226.3|13224.2|13226.8|13224.7|13228.2|13226.3|13225.5|13223.8|329
1597367700000|2020-08-14 01:15:00|13226.9|13224.8|13231.1|13229|13231.6|13229.5|13226.4|13224.3|321
1597368000000|2020-08-14 01:20:00|13231.2|13229.1|13234.9|13232.8|13235|13232.9|13231.1|13229|448
1597368300000|2020-08-14 01:25:00|13234.8|13232.7|13231.7|13229.6|13235.2|13233.1|13231.4|13229.3|348
1597368600000|2020-08-14 01:30:00|13232|13229.9|13231|13228.9|13233|13230.9|13228.6|13226.5|362
1597368900000|2020-08-14 01:35:00|13230.4|13229.1|13228.7|13226.6|13231.5|13229.7|13227.9|13225.9|325
1597369200000|2020-08-14 01:40:00|13228.6|13226.5|13228.9|13227.6|13230.2|13228.1|13228.6|13226.5|272
1597369500000|2020-08-14 01:45:00|13229|13227.7|13228.4|13227.1|13230.8|13229|13228|13226.6|276
1597369800000|2020-08-14 01:50:00|13228.5|13227.2|13232.7|13230.6|13233.3|13231.7|13228.2|13226.6|308
1597370100000|2020-08-14 01:55:00|13232.5|13230.4|13230.3|13228.2|13232.7|13230.9|13230.3|13228.2|187
1597370400000|2020-08-14 02:00:00|13230.2|13228.1|13232|13229.9|13234.6|13232.5|13230.2|13228.1|385
1597370700000|2020-08-14 02:05:00|13232.3|13230.2|13231.4|13229.3|13232.8|13230.7|13229.4|13227.3|272
1597371000000|2020-08-14 02:10:00|13231.5|13229.4|13227.8|13225.7|13232.6|13230.5|13227.6|13225.5|289
1597371300000|2020-08-14 02:15:00|13227.7|13225.6|13226.9|13224.8|13228.3|13226.8|13224.6|13222.9|360
1597371600000|2020-08-14 02:20:00|13226.8|13224.7|13227.6|13225.5|13228.1|13226|13226|13223.9|262
1597371900000|2020-08-14 02:25:00|13227.7|13225.6|13226.3|13225|13228.3|13226.2|13226.3|13224.5|223
1597372200000|2020-08-14 02:30:00|13226.4|13225.1|13227.5|13225.4|13227.6|13225.7|13226.2|13224.5|309
1597372500000|2020-08-14 02:35:00|13227.6|13225.5|13226.8|13225.5|13227.8|13225.8|13226.5|13224.9|188
1597372800000|2020-08-14 02:40:00|13227.2|13225.1|13229.2|13227.1|13229.4|13227.6|13226.5|13224.9|209
1597373100000|2020-08-14 02:45:00|13229.3|13227.2|13228.2|13226.1|13229.7|13227.9|13227.5|13225.6|173
1597373400000|2020-08-14 02:50:00|13228.3|13226.2|13229.3|13227.2|13230.5|13228.7|13227.6|13225.5|189
1597373700000|2020-08-14 02:55:00|13229.2|13227.1|13229|13226.9|13231|13229.3|13228|13226.3|224
1597374000000|2020-08-14 03:00:00|13228.9|13226.8|13232.5|13231.2|13232.7|13231.2|13228.9|13226.8|203
1597374300000|2020-08-14 03:05:00|13233.1|13231.8|13232.6|13230.5|13235.6|13233.9|13232|13229.9|350
1597374600000|2020-08-14 03:10:00|13232.5|13230.4|13231.7|13229.6|13233.7|13231.6|13231.4|13229.6|199
1597374900000|2020-08-14 03:15:00|13231.8|13229.7|13232.8|13230.7|13232.9|13230.8|13229.8|13228.4|229
1597375200000|2020-08-14 03:20:00|13232.9|13230.8|13229.3|13227.2|13233|13230.9|13228.7|13227.1|269
1597375500000|2020-08-14 03:25:00|13229.2|13227.1|13231.5|13229.4|13232.2|13230.1|13229|13226.9|259
1597375800000|2020-08-14 03:30:00|13231.7|13229.6|13229.1|13227|13233.3|13231.2|13228.9|13226.8|238
1597376100000|2020-08-14 03:35:00|13229.2|13227.1|13228.7|13226.6|13229.9|13227.8|13228.5|13226.5|194
1597376400000|2020-08-14 03:40:00|13229|13226.9|13228.7|13226.6|13229.1|13227|13227.5|13225.4|202
1597376700000|2020-08-14 03:45:00|13228.8|13226.7|13229.6|13227.5|13229.8|13227.7|13227.2|13225.4|188
1597377000000|2020-08-14 03:50:00|13229.7|13227.6|13231|13228.9|13231.7|13229.6|13229.5|13227.5|176
1597377300000|2020-08-14 03:55:00|13231.1|13229|13228.3|13226.2|13231.3|13229.2|13228|13225.9|227
1597377600000|2020-08-14 04:00:00|13228.2|13226.1|13227.5|13225.4|13229.5|13227.5|13226.5|13224.8|210
1597377900000|2020-08-14 04:05:00|13227.7|13225.6|13224.1|13222.8|13227.7|13225.9|13224|13222.2|243
1597378200000|2020-08-14 04:10:00|13224|13222.7|13223.6|13222.3|13224.5|13222.8|13221.9|13220.2|302
1597378500000|2020-08-14 04:15:00|13223.7|13222.4|13223.4|13221.3|13224.6|13222.8|13222.5|13220.4|223
1597378800000|2020-08-14 04:20:00|13223.3|13221.2|13223.1|13221|13224.8|13222.9|13222.2|13220.4|207
1597379100000|2020-08-14 04:25:00|13223.2|13221.1|13221.3|13219.2|13223.2|13221.1|13221.1|13219|160
1597379400000|2020-08-14 04:30:00|13221.5|13219.4|13219.7|13217.6|13221.5|13219.9|13218.7|13217|180
1597379700000|2020-08-14 04:35:00|13219.1|13217.8|13220.2|13218.1|13220.6|13218.8|13219.1|13217.4|156
1597380000000|2020-08-14 04:40:00|13220.5|13219.2|13220.5|13218.4|13221.6|13219.7|13219.6|13218|182
1597380300000|2020-08-14 04:45:00|13220.4|13218.3|13220.7|13219.4|13221.9|13220.4|13219.9|13217.8|123
1597380600000|2020-08-14 04:50:00|13220.8|13219.5|13221.2|13219.1|13221.7|13219.8|13220.8|13219|82
1597380900000|2020-08-14 04:55:00|13221.3|13219.2|13224.3|13222.2|13224.4|13222.7|13220|13218.3|227
1597381200000|2020-08-14 05:00:00|13224.2|13222.1|13221.4|13219.3|13224.5|13222.5|13221|13219.2|217
1597381500000|2020-08-14 05:05:00|13221.3|13219.2|13221.6|13219.5|13222.7|13220.6|13220.5|13218.8|180
1597381800000|2020-08-14 05:10:00|13221.7|13219.6|13221|13219.7|13222.2|13220.3|13220.7|13218.6|195
1597382100000|2020-08-14 05:15:00|13221.1|13219.8|13220.7|13218.6|13221.6|13220|13219.5|13217.7|182
1597382400000|2020-08-14 05:20:00|13220.6|13218.5|13218.9|13216.8|13221.6|13219.9|13217.6|13215.9|238
1597382700000|2020-08-14 05:25:00|13218.5|13217.2|13214.6|13213.3|13218.5|13217.2|13213.4|13211.5|290
1597383000000|2020-08-14 05:30:00|13214.1|13212.8|13216.1|13214|13216.9|13215.2|13212.9|13211.3|292
1597383300000|2020-08-14 05:35:00|13216|13213.9|13214.8|13212.7|13217|13215.3|13214.7|13212.6|270
1597383600000|2020-08-14 05:40:00|13214.5|13213.2|13214.4|13212.3|13216.3|13214.5|13213.1|13211.3|241
1597383900000|2020-08-14 05:45:00|13214.5|13212.4|13216.5|13215.2|13217.3|13215.4|13214.3|13212.2|210
1597384200000|2020-08-14 05:50:00|13217|13214.9|13214.7|13212.6|13217.3|13215.4|13213.2|13211.4|301
1597384500000|2020-08-14 05:55:00|13214.8|13212.7|13214.3|13212.2|13214.8|13212.7|13210.7|13208.6|271
1597384800000|2020-08-14 06:00:00|13214|13211.9|13213.2|13211.1|13218.1|13216.4|13212.1|13210|382
1597385100000|2020-08-14 06:05:00|13213.1|13211|13213.7|13211.6|13215.2|13213.5|13210.9|13208.8|351
1597385400000|2020-08-14 06:10:00|13213.4|13211.3|13210.2|13208.1|13213.5|13211.4|13209.5|13207.8|294
1597385700000|2020-08-14 06:15:00|13210.1|13208|13208.6|13206.5|13210.2|13208.4|13207.4|13205.3|341
1597386000000|2020-08-14 06:20:00|13208.5|13206.4|13215.9|13214.6|13216.5|13214.8|13207.6|13205.7|353
1597386300000|2020-08-14 06:25:00|13216|13214.7|13216.3|13214.2|13219|13217.4|13215|13213.3|317
1597386600000|2020-08-14 06:30:00|13215.9|13214.6|13220.9|13219.6|13221.9|13220.6|13215.7|13214|337
1597386900000|2020-08-14 06:35:00|13221|13219.7|13220|13218.7|13221.4|13220|13217.9|13216.4|249
1597387200000|2020-08-14 06:40:00|13220.1|13218.8|13224.3|13222.2|13225.3|13223.8|13218.1|13216.6|337
1597387500000|2020-08-14 06:45:00|13224.2|13222.1|13221.8|13219.7|13225.3|13223.6|13221.6|13219.7|324
1597387800000|2020-08-14 06:50:00|13221.9|13219.8|13225.6|13224.3|13226|13224.5|13220.7|13219.1|351
1597388100000|2020-08-14 06:55:00|13225.7|13224.4|13228.6|13226.5|13228.6|13227.1|13225.6|13223.9|368
1597388400000|2020-08-14 07:00:00|13228.7|13226.6|13229.4|13227.3|13230.1|13228.8|13225.6|13224.3|469
1597388700000|2020-08-14 07:05:00|13229.5|13227.4|13233.9|13231.8|13235.8|13234.1|13229.2|13227.4|594
1597389000000|2020-08-14 07:10:00|13233.6|13232.3|13230.6|13229.3|13234.9|13233.2|13230.5|13228.8|498
1597389300000|2020-08-14 07:15:00|13230.7|13229.4|13226.2|13224.9|13232.1|13230.4|13225.6|13224.3|389
1597389600000|2020-08-14 07:20:00|13226.1|13224.8|13230.7|13229.4|13231.2|13229.6|13225|13223.3|406
1597389900000|2020-08-14 07:25:00|13230.6|13229.3|13233.5|13232.2|13236.9|13235.2|13230.6|13229.3|606
1597390200000|2020-08-14 07:30:00|13233.8|13231.7|13234.6|13233.3|13236.4|13234.7|13232.9|13231.1|554
1597390500000|2020-08-14 07:35:00|13234.5|13233.2|13237.6|13235.5|13238.1|13236.4|13233.2|13231.3|478
1597390800000|2020-08-14 07:40:00|13237.8|13235.7|13236.1|13234.8|13238.7|13237.4|13234.9|13233.3|483
1597391100000|2020-08-14 07:45:00|13236|13234.7|13237.4|13236.1|13238.3|13236.6|13233.3|13231.6|468
1597391400000|2020-08-14 07:50:00|13237.5|13236.2|13237.6|13235.5|13239|13237.4|13236|13234.3|431
1597391700000|2020-08-14 07:55:00|13237.7|13235.6|13237.7|13235.6|13238.7|13237|13234.9|13233.1|449
1597392000000|2020-08-14 08:00:00|13237.2|13235.9|13237.5|13235.4|13240.7|13239.4|13236.9|13235.3|364
1597392300000|2020-08-14 08:05:00|13237|13235.7|13236.4|13235.1|13237.7|13236.1|13235|13233.4|429
1597392600000|2020-08-14 08:10:00|13236.5|13235.2|13240.3|13239|13240.7|13239|13236.1|13234.8|478
1597392900000|2020-08-14 08:15:00|13240.2|13238.9|13244.6|13242.5|13244.9|13243.2|13237.6|13235.7|388
1597393200000|2020-08-14 08:20:00|13244.7|13242.6|13244.2|13242.9|13245.4|13243.8|13241.7|13240.4|442
1597393500000|2020-08-14 08:25:00|13244.3|13243|13243.3|13242|13245.9|13244.2|13243.1|13241.6|504
1597393800000|2020-08-14 08:30:00|13243.6|13242.3|13243|13240.9|13244.6|13243.1|13240.8|13239.2|503
1597394100000|2020-08-14 08:35:00|13243.1|13241|13243.8|13242.5|13245.3|13243.2|13241.5|13240|426
1597394400000|2020-08-14 08:40:00|13244|13242.7|13246.3|13245|13246.5|13245.2|13241.9|13240.6|342
1597394700000|2020-08-14 08:45:00|13246.4|13245.1|13245.7|13243.6|13249.3|13247.8|13244.7|13243.4|437
1597395000000|2020-08-14 08:50:00|13245.5|13243.4|13242.9|13241.6|13246.2|13244.6|13242.4|13240.4|378
1597395300000|2020-08-14 08:55:00|13243|13241.7|13245.3|13244|13246.4|13245.1|13242.7|13241.3|400
1597395600000|2020-08-14 09:00:00|13245.7|13243.6|13247.7|13246.4|13249.2|13247.9|13243.4|13241.7|426
1597395900000|2020-08-14 09:05:00|13247.8|13246.5|13247.6|13246.3|13248.6|13247.1|13246.2|13244.8|252
1597396200000|2020-08-14 09:10:00|13248.2|13246.9|13247.6|13246.3|13249.3|13248|13247.3|13245.5|246
1597396500000|2020-08-14 09:15:00|13247.5|13246.2|13249|13247.7|13250.5|13248.9|13247.5|13246.2|327
1597396800000|2020-08-14 09:20:00|13249.1|13247.8|13251.5|13249.4|13251.5|13250.1|13248.2|13246.6|332
1597397100000|2020-08-14 09:25:00|13251.3|13250|13250.3|13249|13252.6|13251.3|13248.3|13246.7|374
1597397400000|2020-08-14 09:30:00|13250.2|13248.9|13250.1|13248.8|13252.1|13250.8|13248.8|13247.4|510
1597397700000|2020-08-14 09:35:00|13250.2|13248.9|13248.3|13247|13252.2|13250.9|13247.6|13246.3|522
1597398000000|2020-08-14 09:40:00|13248.2|13246.9|13252.2|13250.9|13252.3|13251|13247.6|13246.3|350
1597398300000|2020-08-14 09:45:00|13252.1|13250.8|13252.7|13251.4|13254.8|13253|13250.8|13249.5|273
1597398600000|2020-08-14 09:50:00|13252.8|13251.5|13250.1|13248.8|13254.7|13253.3|13250.1|13248.8|285
1597398900000|2020-08-14 09:55:00|13250.2|13248.9|13243.7|13242.4|13250.2|13248.9|13242.9|13241.5|426
1597399200000|2020-08-14 10:00:00|13243.8|13242.5|13243.4|13242.1|13245.4|13244.1|13240.3|13239|530
1597399500000|2020-08-14 10:05:00|13243.3|13242|13245.7|13244.4|13247.4|13246.1|13242.7|13241.4|438
1597399800000|2020-08-14 10:10:00|13245.8|13244.5|13240.4|13239.1|13249.2|13247.9|13240.1|13238.8|530
1597400100000|2020-08-14 10:15:00|13240.2|13238.9|13236.8|13235.5|13242.1|13240.8|13236.7|13235.1|539
1597400400000|2020-08-14 10:20:00|13236.9|13235.6|13234.8|13233.5|13237.6|13236.3|13234.1|13232.8|450
1597400700000|2020-08-14 10:25:00|13234.9|13233.6|13236.8|13235.5|13237.9|13236.6|13233.7|13232.4|355
1597401000000|2020-08-14 10:30:00|13236.9|13235.6|13237.8|13236.5|13239.1|13237.4|13235.9|13234.6|328
1597401300000|2020-08-14 10:35:00|13238.2|13236.9|13236.2|13234.9|13239.9|13238.3|13236|13234.4|295
1597401600000|2020-08-14 10:40:00|13236.1|13234.8|13234.9|13233.6|13238.5|13236.9|13234.4|13232.7|373
1597401900000|2020-08-14 10:45:00|13235|13233.7|13238.3|13237|13238.8|13237.5|13234.2|13232.6|367
1597402200000|2020-08-14 10:50:00|13238.2|13236.9|13236.2|13234.9|13238.2|13236.9|13233.9|13232.5|328
1597402500000|2020-08-14 10:55:00|13236.5|13234.4|13235.6|13234.3|13236.5|13235|13233.4|13231.7|261
1597402800000|2020-08-14 11:00:00|13235.5|13234.2|13236.2|13234.9|13236.8|13235.5|13231.7|13230.2|409
1597403100000|2020-08-14 11:05:00|13236.1|13234.8|13238.9|13236.8|13239|13237.5|13235.9|13234.6|348
1597403400000|2020-08-14 11:10:00|13238.6|13237.3|13239.4|13238.1|13239.7|13238.2|13237.9|13236.3|290
1597403700000|2020-08-14 11:15:00|13239.3|13238|13240.1|13238.8|13242.2|13240.9|13238.8|13237.2|337
1597404000000|2020-08-14 11:20:00|13240.6|13238.5|13240.2|13238.9|13244.4|13243|13239.9|13238.1|341
1597404300000|2020-08-14 11:25:00|13240.1|13238.8|13236.8|13235.5|13240.4|13239.1|13236.6|13235.3|311
1597404600000|2020-08-14 11:30:00|13236.7|13235.4|13235.5|13233.4|13237.7|13236.2|13232.8|13231.2|314
1597404900000|2020-08-14 11:35:00|13235.3|13234|13234|13232.7|13238.5|13237.2|13233.8|13232.4|301
1597405200000|2020-08-14 11:40:00|13234.1|13232.8|13233.4|13232.1|13236.9|13235.6|13233.4|13232.1|315
1597405500000|2020-08-14 11:45:00|13233.5|13232.2|13236.2|13234.1|13236.6|13234.9|13232.7|13231.4|293
1597405800000|2020-08-14 11:50:00|13236.1|13234|13235.2|13233.1|13236.5|13234.9|13233.3|13232|238
1597406100000|2020-08-14 11:55:00|13234.5|13233.2|13239.5|13238.2|13240.8|13239.5|13234.3|13232.6|327
1597406400000|2020-08-14 12:00:00|13239.4|13238.1|13245.1|13243.8|13245.1|13243.8|13236.9|13235.1|424
1597406700000|2020-08-14 12:05:00|13245|13243.7|13242.3|13241|13245.1|13243.8|13240.4|13238.9|339
1597407000000|2020-08-14 12:10:00|13241.9|13240.6|13247.4|13246.1|13248.2|13246.9|13240.8|13239.5|422
1597407300000|2020-08-14 12:15:00|13247.3|13246|13252.4|13251.1|13253.1|13251.8|13245|13243.2|495
1597407600000|2020-08-14 12:20:00|13252.3|13251|13247.7|13245.6|13253.5|13251.9|13246.6|13245.3|446
1597407900000|2020-08-14 12:25:00|13247.5|13246.2|13243.6|13236.6|13249.2|13247.9|13239.9|13236.4|437
1597408200000|2020-08-14 12:30:00|13243.1|13236.7|13234.1|13232.8|13244|13241.9|13234.1|13232.3|647
1597408500000|2020-08-14 12:35:00|13234.3|13233|13232.4|13230.3|13236.4|13235.1|13230.7|13228.6|652
1597408800000|2020-08-14 12:40:00|13232.7|13231.4|13237.3|13236|13237.5|13236.1|13232.5|13230.9|369
1597409100000|2020-08-14 12:45:00|13237.2|13235.9|13235.9|13234.6|13238.7|13237.4|13232.6|13231.3|374
1597409400000|2020-08-14 12:50:00|13236.3|13234.2|13237.5|13236.2|13237.5|13236.2|13232.8|13231.5|326
1597409700000|2020-08-14 12:55:00|13237.4|13236.1|13247.4|13245.3|13250.8|13249.1|13237.3|13236|586
1597410000000|2020-08-14 13:00:00|13247.5|13245.4|13249.4|13247.3|13250.2|13248.4|13239.8|13238.1|726
1597410300000|2020-08-14 13:05:00|13249.6|13247.5|13241.1|13239|13249.7|13247.7|13239.9|13238.3|552
1597410600000|2020-08-14 13:10:00|13240.3|13238.7|13238|13235.9|13240.3|13238.7|13236.1|13234.1|591
1597410900000|2020-08-14 13:15:00|13238.1|13236|13238.4|13237.1|13240.1|13238.5|13237.4|13235.4|437
1597411200000|2020-08-14 13:20:00|13238.2|13236.9|13241.6|13240.3|13242|13240.7|13236.3|13235|507
1597411500000|2020-08-14 13:25:00|13241.4|13240.1|13244.3|13242.2|13247.6|13246|13241.4|13239.9|457
1597411800000|2020-08-14 13:30:00|13244.4|13242.3|13246|13244.7|13247.2|13245.5|13238|13236.3|815
1597412100000|2020-08-14 13:35:00|13245.9|13244.6|13249.5|13248.2|13250.7|13249.4|13245|13243.1|719
1597412400000|2020-08-14 13:40:00|13249.8|13247.7|13249.5|13247.4|13251.6|13249.9|13247.7|13245.9|718
1597412700000|2020-08-14 13:45:00|13249.6|13247.5|13251.8|13250.5|13252.5|13251|13247.5|13245.8|640
1597413000000|2020-08-14 13:50:00|13251.7|13250.4|13249.6|13247.5|13254.2|13252.8|13247.7|13246.4|726
1597413300000|2020-08-14 13:55:00|13249.8|13247.7|13244.7|13242|13250.2|13248.8|13243.3|13241.2|534
1597413600000|2020-08-14 14:00:00|13244.6|13242.1|13250.7|13248.6|13251.1|13249.4|13244|13241.8|629
1597413900000|2020-08-14 14:05:00|13250.6|13248.5|13255.1|13253.8|13257.6|13256.1|13248.6|13246.9|649
1597414200000|2020-08-14 14:10:00|13255|13253.7|13266.4|13264.3|13267.9|13266.6|13254.8|13253.5|710
1597414500000|2020-08-14 14:15:00|13266.6|13264.5|13269.1|13267|13272.9|13271|13265.4|13263.9|958
1597414800000|2020-08-14 14:20:00|13269.4|13267.3|13254.2|13252.9|13270|13268.2|13253.7|13252.4|796
1597415100000|2020-08-14 14:25:00|13254.3|13253|13254|13252.7|13255.3|13253.7|13250.6|13249.3|812
1597415400000|2020-08-14 14:30:00|13254.2|13252.9|13254.2|13252.9|13256.5|13255.2|13251.4|13250.1|623
1597415700000|2020-08-14 14:35:00|13254.1|13252.8|13255.8|13254.5|13257.5|13256|13252.1|13250.4|538
1597416000000|2020-08-14 14:40:00|13255.9|13254.6|13256.6|13255.3|13259.1|13257.8|13253.7|13252.4|669
1597416300000|2020-08-14 14:45:00|13256.5|13255.2|13256.4|13254.3|13257.9|13256.4|13253.2|13251.9|675
1597416600000|2020-08-14 14:50:00|13256.3|13254.2|13250.8|13249.5|13257.3|13255.6|13249.4|13248.1|654
1597416900000|2020-08-14 14:55:00|13250.9|13249.6|13249.5|13248.2|13254.8|13253.5|13245.1|13243.8|686
1597417200000|2020-08-14 15:00:00|13249.2|13247.9|13253.7|13252.4|13255.7|13254.4|13248.5|13247.2|802
1597417500000|2020-08-14 15:05:00|13253.8|13252.5|13254.9|13252.8|13258.1|13256.3|13252.4|13250.7|656
1597417800000|2020-08-14 15:10:00|13254.8|13252.7|13261.3|13259.2|13261.5|13259.6|13253.6|13252.1|629
1597418100000|2020-08-14 15:15:00|13261.4|13259.3|13258.2|13256.1|13262.9|13261.3|13256.8|13255|692
1597418400000|2020-08-14 15:20:00|13258.1|13256|13253.8|13251.7|13260|13258.7|13251.4|13249.5|555
1597418700000|2020-08-14 15:25:00|13254|13251.9|13254.6|13253.3|13256.3|13254.5|13252.2|13250.4|391
1597419000000|2020-08-14 15:30:00|13254.5|13253.2|13257.2|13255.1|13257.9|13256.6|13252.7|13251.1|431
1597419300000|2020-08-14 15:35:00|13257.1|13255.8|13258|13256.7|13259|13257.7|13256.4|13254.7|433
1597419600000|2020-08-14 15:40:00|13257.9|13256.6|13258.4|13256.3|13258.7|13257.1|13255.5|13254.2|397
1597419900000|2020-08-14 15:45:00|13258|13256.7|13257.1|13255.8|13258.1|13256.8|13253.9|13252.6|383
1597420200000|2020-08-14 15:50:00|13257|13255.7|13255.4|13254.1|13259.6|13258.3|13254.7|13253.1|439
1597420500000|2020-08-14 15:55:00|13255.5|13254.2|13252|13250.7|13256.3|13254.7|13251.9|13250.6|353
1597420800000|2020-08-14 16:00:00|13251.9|13250.6|13248.4|13247.1|13252.4|13251.1|13247.8|13246.5|436
1597421100000|2020-08-14 16:05:00|13248.3|13247|13248.3|13247|13250.9|13249.2|13246.4|13245.1|451
1597421400000|2020-08-14 16:10:00|13248.4|13247.1|13245.7|13244.4|13251|13249.2|13245.7|13244.3|453
1597421700000|2020-08-14 16:15:00|13245.8|13244.5|13249.2|13247.9|13250.7|13249.4|13245.2|13243.5|487
1597422000000|2020-08-14 16:20:00|13249.1|13247.8|13251.1|13249.8|13252.2|13250.6|13249.1|13247.8|348
1597422300000|2020-08-14 16:25:00|13251|13249.7|13251.9|13250.6|13252.4|13251.1|13250.2|13248.9|325
1597422600000|2020-08-14 16:30:00|13251.4|13250.1|13252.3|13251|13252.9|13251.6|13250.9|13249.6|398
1597422900000|2020-08-14 16:35:00|13252.6|13251.3|13254.1|13252.8|13256.1|13254.4|13252.5|13251.2|365
1597423200000|2020-08-14 16:40:00|13254|13252.7|13250.3|13249|13254.2|13252.9|13249.1|13247.8|386
1597423500000|2020-08-14 16:45:00|13250.2|13248.9|13252.6|13251.3|13254.1|13252.8|13249.4|13248.1|360
1597423800000|2020-08-14 16:50:00|13252.4|13251.1|13250.6|13249.3|13254.9|13253.5|13250.5|13248.9|522
1597424100000|2020-08-14 16:55:00|13251|13248.9|13249.3|13247.2|13251.4|13249.7|13247.6|13246.3|429
1597424400000|2020-08-14 17:00:00|13248.7|13247.4|13248.4|13247.1|13249.5|13248.1|13247.5|13246.2|506
1597424700000|2020-08-14 17:05:00|13249.2|13247.6|13249.2|13247.9|13251.4|13250|13248.8|13247.3|430
1597425000000|2020-08-14 17:10:00|13248.8|13247.5|13252|13250.7|13252|13250.7|13247.9|13246.6|391
1597425300000|2020-08-14 17:15:00|13252.1|13250.8|13252.4|13250.3|13254.8|13253.3|13251.9|13250.3|414
1597425600000|2020-08-14 17:20:00|13252.5|13250.4|13252.4|13251.1|13253.3|13252|13251.8|13250.4|344
1597425900000|2020-08-14 17:25:00|13252.6|13251.3|13253.6|13252.3|13255.8|13253.8|13252|13250.3|350
1597426200000|2020-08-14 17:30:00|13253.4|13252.1|13256.9|13255.6|13257.3|13255.7|13252.8|13251.1|397
1597426500000|2020-08-14 17:35:00|13256.8|13255.5|13257.9|13256.6|13258.4|13256.7|13255.9|13254.3|362
1597426800000|2020-08-14 17:40:00|13258|13256.7|13257.7|13256.4|13258.4|13257.1|13256.3|13254.9|432
1597427100000|2020-08-14 17:45:00|13257.8|13256.5|13257.2|13255.1|13258.2|13256.8|13255.3|13253.7|488
1597427400000|2020-08-14 17:50:00|13257.3|13255.2|13256.1|13254.8|13257.8|13256.3|13253.8|13252.1|439
1597427700000|2020-08-14 17:55:00|13256|13254.7|13256.2|13254.9|13258.4|13257.1|13256|13254.5|291
1597428000000|2020-08-14 18:00:00|13256.1|13254.8|13256.2|13254.9|13258.6|13257.3|13255.4|13254.1|469
1597428300000|2020-08-14 18:05:00|13256.1|13254.8|13252.1|13250.8|13256.1|13254.8|13252|13250.4|347
1597428600000|2020-08-14 18:10:00|13252|13250.7|13251.8|13250.5|13253.9|13252.6|13251.8|13250.2|284
1597428900000|2020-08-14 18:15:00|13251.9|13250.6|13253.4|13252.1|13253.6|13252.3|13250.8|13249.4|280
1597429200000|2020-08-14 18:20:00|13253.5|13252.2|13249.2|13247.9|13253.5|13252.2|13249.2|13247.9|343
1597429500000|2020-08-14 18:25:00|13249.3|13248|13249.3|13248|13251.1|13249.8|13249.1|13247.6|329
1597429800000|2020-08-14 18:30:00|13249.2|13247.9|13246.5|13245.2|13249.3|13248|13246.3|13245|239
1597430100000|2020-08-14 18:35:00|13246.4|13245.1|13248.1|13246.8|13248.6|13247.3|13246.2|13244.9|202
1597430400000|2020-08-14 18:40:00|13248.2|13246.9|13247.9|13246.6|13249|13247.7|13247.4|13246.1|273
1597430700000|2020-08-14 18:45:00|13247.8|13246.5|13251.6|13250.3|13252.5|13251.2|13247.5|13246.2|337
1597431000000|2020-08-14 18:50:00|13251.4|13250.1|13255.6|13254.3|13255.8|13254.5|13251.4|13250.1|397
1597431300000|2020-08-14 18:55:00|13255.5|13254.2|13256.4|13255.1|13257.1|13255.5|13254.2|13252.9|651
1597431600000|2020-08-14 19:00:00|13256.2|13254.9|13256.3|13254.2|13262.3|13261|13254.7|13253.4|603
1597431900000|2020-08-14 19:05:00|13256.2|13254.1|13254.9|13253.6|13256.9|13255.6|13253.8|13252.3|327
1597432200000|2020-08-14 19:10:00|13255|13253.7|13254.1|13252.8|13255.6|13254.3|13253.4|13251.7|265
1597432500000|2020-08-14 19:15:00|13254|13252.7|13255|13253.7|13255.2|13253.9|13253.4|13252.1|328
1597432800000|2020-08-14 19:20:00|13255.1|13253.8|13256.8|13255.5|13258.1|13256.4|13254.3|13253|321
1597433100000|2020-08-14 19:25:00|13256.9|13255.6|13253.4|13252.1|13257.3|13255.8|13252.1|13250.6|304
1597433400000|2020-08-14 19:30:00|13253.6|13251.5|13261.4|13260.1|13261.7|13260.2|13253.2|13251.5|343
1597433700000|2020-08-14 19:35:00|13261.3|13260|13261.4|13260.1|13262.3|13260.8|13261.1|13259.8|369
1597434000000|2020-08-14 19:40:00|13261.6|13260.3|13256.9|13255.6|13262.3|13260.9|13256.7|13255.4|323
1597434300000|2020-08-14 19:45:00|13256.8|13255.5|13260.6|13259.3|13261.8|13260.1|13254.2|13252.9|417
1597434600000|2020-08-14 19:50:00|13261.1|13259.8|13260.9|13259.6|13262.3|13261|13260.3|13258.8|424
1597434900000|2020-08-14 19:55:00|13260.8|13259.5|13258.8|13257.5|13262.4|13260.9|13257.4|13255.7|513
1597435200000|2020-08-14 20:00:00|13259.3|13257.2|13260.1|13258|13261.7|13259.8|13257.5|13255.4|292
1597435500000|2020-08-14 20:05:00|13260|13257.9|13260.9|13258.8|13262.1|13260|13260|13257.9|244
1597435800000|2020-08-14 20:10:00|13261|13258.9|13261.9|13259.8|13262.7|13260.6|13260.6|13258.5|248
1597436100000|2020-08-14 20:15:00|13261.8|13259.7|13260.3|13258.2|13261.8|13259.7|13258.4|13256.3|226
1597436400000|2020-08-14 20:20:00|13260.4|13258.3|13261.2|13259.1|13262.2|13260.1|13259.9|13257.8|227
1597436700000|2020-08-14 20:25:00|13261.4|13259.3|13264.3|13262.2|13264.3|13262.2|13261.2|13259.1|204
1597437000000|2020-08-14 20:30:00|13264.2|13262.1|13265.5|13263.4|13266.5|13264.4|13262.2|13260.5|245
1597437300000|2020-08-14 20:35:00|13265.6|13263.5|13265.4|13263.3|13267.4|13265.3|13264.8|13262.7|151
1597437600000|2020-08-14 20:40:00|13265.5|13263.4|13260.3|13258.2|13266.2|13264.1|13260.3|13258.2|208
1597437900000|2020-08-14 20:45:00|13260.4|13258.3|13259|13256.9|13262.5|13260.4|13258.1|13256|327
1597438200000|2020-08-14 20:50:00|13258.9|13256.8|13266.8|13264.7|13266.8|13264.7|13258.9|13256.8|389
1597438500000|2020-08-14 20:55:00|13266.7|13264.6|13268|13265.9|13268.9|13266.7|13262.2|13260.1|247
1597608000000|2020-08-16 20:00:00|13256.1|13248.1|13256.1|13248.1|13256.1|13248.1|13256.1|13248.1|1
1597608300000|2020-08-16 20:05:00|13264.5|13251.5|13264.5|13251.5|13264.5|13251.5|13264.5|13251.5|1
1597608600000|2020-08-16 20:10:00|13263.5|13250.5|13263.5|13250.5|13263.5|13250.5|13262.2|13249.2|3
1597608900000|2020-08-16 20:15:00|13261.2|13255.7|13261.2|13255.7|13261.2|13255.7|13261.2|13255.7|1
1597609800000|2020-08-16 20:30:00|13260.1|13257|13260.1|13257|13260.1|13257|13260.1|13257|1
1597611300000|2020-08-16 20:55:00|13258|13251|13260|13251|13260|13251|13258|13251|2
1597611600000|2020-08-16 21:00:00|13252.3|13239.3|13252|13239|13252.3|13239.3|13251.5|13238.5|6
1597611900000|2020-08-16 21:05:00|13252.1|13239.1|13255.8|13242.8|13256.4|13243.4|13252.1|13239.1|39
1597612200000|2020-08-16 21:10:00|13254.8|13241.8|13255.9|13242.9|13255.9|13242.9|13254.1|13241.1|29
1597612500000|2020-08-16 21:15:00|13254.4|13241.4|13258.3|13245.3|13258.3|13245.3|13254.4|13241.4|38
1597612800000|2020-08-16 21:20:00|13256.2|13243.2|13269.7|13256.7|13274.7|13261.7|13254.2|13241.2|164
1597613100000|2020-08-16 21:25:00|13267.5|13254.5|13257.4|13244.4|13269.2|13257.7|13252.5|13239.5|133
1597613400000|2020-08-16 21:30:00|13257.5|13244.5|13252.7|13239.7|13258.3|13245.3|13252.4|13239.4|91
1597613700000|2020-08-16 21:35:00|13252.6|13239.6|13251.5|13238.5|13261.3|13253|13249|13236|109
1597614000000|2020-08-16 21:40:00|13254.8|13241.8|13254.1|13241.1|13257.2|13244.2|13250.4|13237.4|84
1597614300000|2020-08-16 21:45:00|13254.7|13241.7|13260.7|13247.7|13262.9|13250.7|13252.3|13239.3|148
1597614600000|2020-08-16 21:50:00|13260.1|13247.1|13265.3|13258.3|13269.1|13261.2|13258.6|13245.6|161
1597614900000|2020-08-16 21:55:00|13265.2|13258.2|13265.3|13256.7|13268.4|13260.5|13261.8|13254.7|158
1597615200000|2020-08-16 22:00:00|13265.6|13255.9|13259.2|13256.1|13265.7|13258|13257.9|13253.6|258
1597615500000|2020-08-16 22:05:00|13259.3|13256.2|13256.4|13253.3|13260.2|13257.1|13256.3|13253.2|209
1597615800000|2020-08-16 22:10:00|13256.5|13253.4|13258.1|13255|13258.3|13255.2|13256.3|13253.2|140
1597616100000|2020-08-16 22:15:00|13258|13254.9|13259.6|13256.5|13261|13257.9|13257.2|13254.1|172
1597616400000|2020-08-16 22:20:00|13259.8|13256.7|13259.8|13256.7|13260.6|13257.5|13259|13255.9|134
1597616700000|2020-08-16 22:25:00|13259.9|13256.8|13261.2|13259.1|13261.7|13259.4|13259.8|13256.7|83
1597617000000|2020-08-16 22:30:00|13261.1|13259|13259.4|13257.3|13261.1|13259|13258.5|13256.4|214
1597617300000|2020-08-16 22:35:00|13259.5|13257.4|13258.9|13256.8|13260.3|13258.2|13258.6|13256.5|121
1597617600000|2020-08-16 22:40:00|13259.2|13257.1|13258.7|13256.6|13260.2|13258.1|13257.7|13255.6|124
1597617900000|2020-08-16 22:45:00|13258.6|13256.5|13259.5|13257.4|13259.9|13257.8|13257.9|13255.8|127
1597618200000|2020-08-16 22:50:00|13259.6|13257.5|13258.9|13256.8|13259.6|13257.5|13258.3|13256.2|110
1597618500000|2020-08-16 22:55:00|13259|13256.9|13259.6|13257.5|13260.1|13258|13258.3|13256.2|165
1597618800000|2020-08-16 23:00:00|13259.4|13258.1|13256.7|13254.6|13260.4|13258.3|13256.5|13254.4|212
1597619100000|2020-08-16 23:05:00|13257|13254.9|13256|13253.9|13257.5|13255.4|13255.6|13253.5|258
1597619400000|2020-08-16 23:10:00|13255.9|13253.8|13257|13254.9|13257.3|13255.2|13255.5|13253.4|231
1597619700000|2020-08-16 23:15:00|13257.4|13255.3|13255.7|13253.6|13257.8|13255.7|13255.3|13253.2|161
1597620000000|2020-08-16 23:20:00|13255.6|13253.5|13256.7|13254.6|13257.4|13255.3|13255.1|13253|294
1597620300000|2020-08-16 23:25:00|13256.5|13254.4|13257|13254.9|13257.6|13255.5|13255.2|13253.1|222
1597620600000|2020-08-16 23:30:00|13257.1|13255|13255|13252.9|13257.5|13255.8|13254.5|13252.9|109
1597620900000|2020-08-16 23:35:00|13255.1|13253|13254.9|13252.8|13255.8|13253.7|13254.6|13252.6|126
1597621200000|2020-08-16 23:40:00|13254.8|13252.7|13255.3|13253.2|13255.7|13253.6|13254.2|13252.6|170
1597621500000|2020-08-16 23:45:00|13255.4|13253.3|13256.9|13254.8|13257.6|13255.5|13254.8|13252.7|206
1597621800000|2020-08-16 23:50:00|13256.8|13254.7|13253.9|13251.8|13257.1|13255|13253.1|13251|291
1597622100000|2020-08-16 23:55:00|13253.7|13251.6|13255|13252.9|13255.4|13253.4|13253.2|13251.1|329
1597622400000|2020-08-17 00:00:00|13255.1|13253|13258.3|13257|13259|13257.2|13254.5|13252.7|354
1597622700000|2020-08-17 00:05:00|13258.2|13256.9|13259.8|13258.5|13260.3|13258.6|13258.2|13256.5|223
1597623000000|2020-08-17 00:10:00|13259.9|13258.6|13259|13257.7|13261.5|13259.8|13258.9|13257.4|251
1597623300000|2020-08-17 00:15:00|13258.5|13257.2|13262|13259.9|13262.1|13260|13258.1|13256.4|199
1597623600000|2020-08-17 00:20:00|13262.1|13260|13262.4|13260.3|13263.1|13261|13261.4|13259.3|249
1597623900000|2020-08-17 00:25:00|13262.2|13260.1|13262.1|13260|13262.2|13260.1|13261.9|13259.8|71
1597624200000|2020-08-17 00:30:00|13262|13259.9|13260.3|13258.2|13262.1|13260.3|13258.9|13256.9|93
1597624500000|2020-08-17 00:35:00|13260.4|13258.3|13260.7|13259.4|13261.2|13259.6|13259.4|13257.3|124
1597624800000|2020-08-17 00:40:00|13260.8|13259.5|13261.6|13259.5|13262.1|13260.2|13259.6|13257.5|194
1597625100000|2020-08-17 00:45:00|13261.5|13259.4|13260.9|13258.8|13262|13259.9|13259.6|13257.5|252
1597625400000|2020-08-17 00:50:00|13260.8|13258.7|13262.5|13260.4|13263.8|13261.7|13260|13258.2|235
1597625700000|2020-08-17 00:55:00|13262.6|13260.5|13257.9|13255.8|13263.2|13261.3|13257.1|13255.2|371
1597626000000|2020-08-17 01:00:00|13258|13255.9|13261.2|13259.1|13261.6|13259.5|13256.8|13255.1|358
1597626300000|2020-08-17 01:05:00|13261.3|13259.2|13258.6|13256.5|13261.8|13259.7|13257.5|13255.7|250
1597626600000|2020-08-17 01:10:00|13258.5|13256.4|13260.8|13258.7|13260.8|13259.1|13258.1|13256.4|217
1597626900000|2020-08-17 01:15:00|13260.7|13258.6|13260.7|13258.6|13261.8|13259.7|13260|13258.1|333
1597627200000|2020-08-17 01:20:00|13260.8|13258.7|13260.6|13258.5|13261.8|13259.7|13259|13257.4|263
1597627500000|2020-08-17 01:25:00|13260.7|13258.6|13260|13258.7|13261.5|13259.5|13260|13258.2|240
1597627800000|2020-08-17 01:30:00|13259.6|13258.3|13262.3|13260.2|13262.4|13260.3|13258|13256.3|351
1597628100000|2020-08-17 01:35:00|13262.2|13260.1|13262.6|13260.5|13263.1|13261.5|13261.6|13259.5|284
1597628400000|2020-08-17 01:40:00|13263|13260.9|13261.9|13259.8|13263|13260.9|13260.7|13258.9|185
1597628700000|2020-08-17 01:45:00|13261.8|13259.7|13260.9|13258.8|13261.9|13260|13260.5|13258.8|230
1597629000000|2020-08-17 01:50:00|13261|13258.9|13259.1|13257|13261.2|13259.1|13258.5|13256.4|166
1597629300000|2020-08-17 01:55:00|13259.2|13257.1|13259.6|13257.5|13261.4|13259.6|13258.6|13256.5|238
1597629600000|2020-08-17 02:00:00|13259.5|13257.4|13257|13254.9|13259.6|13257.5|13256.2|13254.5|185
1597629900000|2020-08-17 02:05:00|13257.1|13255|13253.7|13252.4|13257.4|13255.3|13253.7|13252.2|240
1597630200000|2020-08-17 02:10:00|13253.6|13252.3|13254.1|13252|13255.2|13253.6|13252.1|13250.4|256
1597630500000|2020-08-17 02:15:00|13254.2|13252.1|13252|13250.7|13255.5|13253.4|13252|13250.3|209
1597630800000|2020-08-17 02:20:00|13252.1|13250.8|13252.1|13250.8|13253.1|13251.6|13251.8|13250.1|204
1597631100000|2020-08-17 02:25:00|13252.2|13250.9|13252|13250.7|13253.6|13252.3|13251.7|13250.4|178
1597631400000|2020-08-17 02:30:00|13251.9|13250.6|13246.4|13245.1|13252|13250.7|13246.3|13245|270
1597631700000|2020-08-17 02:35:00|13246.3|13245|13249.3|13247.2|13251.3|13249.5|13246.3|13244.9|268
1597632000000|2020-08-17 02:40:00|13248.9|13247.6|13248.9|13247.6|13249.8|13248.3|13248.7|13247|122
1597632300000|2020-08-17 02:45:00|13249|13247.7|13248.9|13247.6|13250.6|13249.2|13248.8|13247|158
1597632600000|2020-08-17 02:50:00|13248.8|13247.5|13248.9|13247.6|13249.5|13248|13248.3|13247|111
1597632900000|2020-08-17 02:55:00|13248.7|13247.4|13249.2|13247.9|13249.6|13248|13248.6|13246.9|96
1597633200000|2020-08-17 03:00:00|13249.1|13247.8|13249.7|13247.6|13250.5|13248.9|13248.6|13247.2|128
1597633500000|2020-08-17 03:05:00|13249.4|13248.1|13252.3|13250.2|13252.5|13250.9|13249|13247.7|130
1597633800000|2020-08-17 03:10:00|13252.2|13250.1|13253.2|13251.1|13253.2|13251.5|13250.5|13249|152
1597634100000|2020-08-17 03:15:00|13252.8|13251.5|13253.8|13252.5|13254.3|13252.7|13252.7|13251|177
1597634400000|2020-08-17 03:20:00|13254.3|13253|13253.9|13252.6|13254.5|13253.2|13253.5|13252|94
1597634700000|2020-08-17 03:25:00|13254|13252.7|13252.8|13251.5|13254|13252.7|13252.6|13251|193
1597635000000|2020-08-17 03:30:00|13252.9|13251.6|13253.4|13252.1|13253.8|13252.3|13252.5|13250.9|150
1597635300000|2020-08-17 03:35:00|13253.3|13252|13254.1|13252.8|13254.3|13253|13253.3|13251.6|91
1597635600000|2020-08-17 03:40:00|13254.2|13252.9|13253.2|13251.9|13254.3|13252.9|13252.9|13251.6|104
1597635900000|2020-08-17 03:45:00|13253|13251.7|13254.1|13252.8|13254.3|13253|13252.8|13251.5|137
1597636200000|2020-08-17 03:50:00|13254.2|13252.9|13255.6|13253.5|13256.3|13254.5|13254.1|13252.8|131
1597636500000|2020-08-17 03:55:00|13255.7|13253.6|13254.6|13253.3|13256|13254.2|13254.6|13252.8|87
1597636800000|2020-08-17 04:00:00|13254.7|13253.4|13255.7|13253.6|13255.8|13254.1|13254.5|13253.2|114
1597637100000|2020-08-17 04:05:00|13255.6|13253.5|13257.3|13256|13257.5|13256.2|13254.8|13253.4|101
1597637400000|2020-08-17 04:10:00|13257.2|13255.9|13257.5|13256.2|13258.4|13256.8|13257.2|13255.6|86
1597637700000|2020-08-17 04:15:00|13257.6|13256.3|13257.3|13256|13259.3|13258|13257.3|13255.8|169
1597638000000|2020-08-17 04:20:00|13257.4|13256.1|13256|13253.9|13257.4|13256.1|13254.5|13253.2|180
1597638300000|2020-08-17 04:25:00|13256.1|13254|13254.3|13253|13256.3|13254.9|13253.6|13252.3|154
1597638600000|2020-08-17 04:30:00|13254.2|13252.9|13251|13249.7|13255.5|13254|13250.8|13249.3|149
1597638900000|2020-08-17 04:35:00|13251.4|13249.3|13251.2|13249.9|13252|13250.3|13249.9|13248.3|179
1597639200000|2020-08-17 04:40:00|13251.3|13250|13252.5|13250.4|13252.7|13250.7|13250.7|13249.1|128
1597639500000|2020-08-17 04:45:00|13252.6|13250.5|13255.9|13253.8|13256.1|13254.2|13252.4|13250.3|214
1597639800000|2020-08-17 04:50:00|13256|13253.9|13255.6|13253.5|13256|13253.9|13254.2|13252.6|226
1597640100000|2020-08-17 04:55:00|13255.7|13253.6|13255.9|13253.8|13256.1|13254|13254|13252.3|156
1597640400000|2020-08-17 05:00:00|13256|13253.9|13255.2|13253.1|13256|13254|13253.8|13252.2|204
1597640700000|2020-08-17 05:05:00|13255.1|13253|13252.8|13251.5|13255.1|13253.3|13252.4|13251.1|144
1597641000000|2020-08-17 05:10:00|13252.7|13251.4|13252.3|13250.2|13253.3|13251.7|13251.8|13250.2|118
1597641300000|2020-08-17 05:15:00|13252.4|13250.3|13251.5|13249.4|13253.2|13251.1|13251|13249.3|142
1597641600000|2020-08-17 05:20:00|13251.6|13249.5|13253.2|13251.1|13253.3|13251.2|13251.5|13249.4|122
1597641900000|2020-08-17 05:25:00|13253.1|13251|13253.3|13251.2|13253.9|13252.2|13252.3|13250.6|169
1597642200000|2020-08-17 05:30:00|13253.4|13251.3|13254.2|13252.9|13254.4|13253.1|13252.8|13251.1|171
1597642500000|2020-08-17 05:35:00|13254.1|13252.8|13255.9|13253.8|13256.8|13254.9|13254.1|13252.8|226
1597642800000|2020-08-17 05:40:00|13255.8|13253.7|13254.5|13252.4|13256.1|13254.2|13254.1|13252|212
1597643100000|2020-08-17 05:45:00|13254.3|13252.2|13253.3|13251.2|13254.6|13253.3|13252.9|13251.1|152
1597643400000|2020-08-17 05:50:00|13253.4|13251.3|13253.3|13251.2|13254.6|13253|13252.8|13251|73
1597643700000|2020-08-17 05:55:00|13253.2|13251.1|13251.4|13249.3|13253.3|13251.6|13251.1|13249.3|127
1597644000000|2020-08-17 06:00:00|13251.6|13249.5|13246.5|13245.2|13251.6|13249.6|13245.4|13243.6|356
1597644300000|2020-08-17 06:05:00|13246.6|13245.3|13249.5|13247.4|13250.5|13249|13246.5|13245.2|324
1597644600000|2020-08-17 06:10:00|13249.6|13247.5|13248.3|13247|13250.2|13248.6|13247.2|13245.7|281
1597644900000|2020-08-17 06:15:00|13248.4|13247.1|13246.2|13244.1|13250.8|13249.3|13245.3|13244|294
1597645200000|2020-08-17 06:20:00|13246|13243.9|13247.1|13245.8|13250.7|13248.8|13245.5|13243.8|295
1597645500000|2020-08-17 06:25:00|13247|13245.7|13241.9|13240.6|13247.8|13246|13240.7|13239|433
1597645800000|2020-08-17 06:30:00|13242|13240.7|13242|13240.7|13247.7|13246.2|13241.8|13240.3|377
1597646100000|2020-08-17 06:35:00|13241.9|13240.6|13236.5|13235.2|13243|13241.2|13234.8|13233.5|460
1597646400000|2020-08-17 06:40:00|13236.4|13235.1|13234.9|13233.6|13238.6|13237.3|13233.7|13232.4|339
1597646700000|2020-08-17 06:45:00|13234.8|13233.5|13236.7|13235.4|13238.2|13236.6|13234.8|13233.5|284
1597647000000|2020-08-17 06:50:00|13237|13235.7|13239.2|13237.9|13240.2|13238.5|13235.3|13234|368
1597647300000|2020-08-17 06:55:00|13238.4|13237.1|13236.3|13234.2|13239.4|13238.1|13234.7|13233.1|400
1597647600000|2020-08-17 07:00:00|13236.1|13234|13231.9|13230.6|13236.1|13234|13229.6|13228|510
1597647900000|2020-08-17 07:05:00|13232.3|13231|13235.3|13234|13236.7|13235|13231.4|13229.7|451
1597648200000|2020-08-17 07:10:00|13235.4|13234.1|13236.7|13235.4|13239.7|13238.4|13235|13233.4|465
1597648500000|2020-08-17 07:15:00|13236.8|13235.5|13240.4|13239.1|13240.9|13239.5|13234.9|13233.6|362
1597648800000|2020-08-17 07:20:00|13240.5|13239.2|13241.8|13239.7|13245.4|13243.7|13240.5|13239.2|526
1597649100000|2020-08-17 07:25:00|13241.6|13240.3|13236.6|13234.5|13241.7|13240.4|13235.1|13233.5|612
1597649400000|2020-08-17 07:30:00|13236.3|13235|13240.8|13239.5|13241.4|13239.9|13236.1|13234.4|699
1597649700000|2020-08-17 07:35:00|13240.6|13239.3|13243.1|13241.8|13245.5|13243.9|13239.5|13237.8|425
1597650000000|2020-08-17 07:40:00|13243|13241.7|13243|13241.7|13243.4|13241.8|13241.5|13240.2|342
1597650300000|2020-08-17 07:45:00|13243.2|13241.9|13242.8|13240.7|13245.6|13244.3|13240.7|13239.4|412
1597650600000|2020-08-17 07:50:00|13242.7|13240.6|13239.2|13237.9|13244.8|13243.1|13239.2|13237.8|455
1597650900000|2020-08-17 07:55:00|13239.3|13238|13236.7|13235.4|13241.3|13240|13236.6|13235.1|496
1597651200000|2020-08-17 08:00:00|13236.6|13235.3|13244.4|13243.1|13247.1|13245.4|13236|13234.3|525
1597651500000|2020-08-17 08:05:00|13244.3|13243|13246|13244.7|13246.6|13245.3|13242.8|13241.5|465
1597651800000|2020-08-17 08:10:00|13246.1|13244.8|13244.6|13243.3|13248.1|13246.8|13243.6|13242.3|365
1597652100000|2020-08-17 08:15:00|13244.5|13243.2|13243|13241.7|13247.3|13246|13241.8|13240.5|488
1597652400000|2020-08-17 08:20:00|13242.9|13241.6|13240.3|13239|13243.9|13242.6|13239.4|13238.1|355
1597652700000|2020-08-17 08:25:00|13240.2|13238.9|13244.9|13243.6|13246.1|13244.5|13240.2|13238.7|493
1597653000000|2020-08-17 08:30:00|13245.1|13243.8|13241|13239.7|13246.3|13244.9|13240.3|13239|431
1597653300000|2020-08-17 08:35:00|13240.8|13239.5|13241.1|13239.8|13242.4|13240.7|13240.1|13238.5|288
1597653600000|2020-08-17 08:40:00|13241.2|13239.9|13239.4|13238.1|13243.5|13241.9|13237.5|13236.1|440
1597653900000|2020-08-17 08:45:00|13239.8|13237.7|13238.8|13236.7|13240.2|13238.4|13238.1|13236.4|440
1597654200000|2020-08-17 08:50:00|13238.9|13236.8|13240.6|13239.3|13241.9|13239.8|13237.7|13236.4|313
1597654500000|2020-08-17 08:55:00|13240.8|13239.5|13238.2|13236.9|13241.3|13239.5|13237.9|13236.4|502
1597654800000|2020-08-17 09:00:00|13238.3|13237|13234.9|13233.6|13238.6|13237.3|13233.8|13232.3|411
1597655100000|2020-08-17 09:05:00|13235.1|13233.8|13234.9|13233.6|13237.4|13236|13234.4|13233|363
1597655400000|2020-08-17 09:10:00|13235|13233.7|13232|13230.7|13236.4|13235.1|13231.2|13229.6|334
1597655700000|2020-08-17 09:15:00|13232.1|13230.8|13232.2|13230.1|13234.2|13232.5|13231.4|13229.7|371
1597656000000|2020-08-17 09:20:00|13232.1|13230|13232.2|13230.9|13233|13231.3|13230.7|13229|240
1597656300000|2020-08-17 09:25:00|13232.1|13230.8|13234.5|13232.4|13234.7|13233|13231.7|13230.3|314
1597656600000|2020-08-17 09:30:00|13234.3|13232.2|13233|13231.7|13235.5|13233.8|13232.7|13231.1|363
1597656900000|2020-08-17 09:35:00|13232.7|13231.4|13234.4|13233.1|13236|13234.6|13232|13229.9|431
1597657200000|2020-08-17 09:40:00|13234.5|13233.2|13227.9|13226.6|13235|13233.6|13227.7|13226.3|453
1597657500000|2020-08-17 09:45:00|13228|13226.7|13227.7|13225.6|13228.7|13227.1|13226.1|13224.6|300
1597657800000|2020-08-17 09:50:00|13227.8|13225.7|13227|13225.7|13229|13227.2|13226.8|13225|301
1597658100000|2020-08-17 09:55:00|13227.1|13225.8|13226.7|13224.6|13228.9|13227.3|13225.9|13224.4|440
1597658400000|2020-08-17 10:00:00|13226.9|13224.8|13228.7|13227.4|13229.3|13227.6|13226.5|13224.7|278
1597658700000|2020-08-17 10:05:00|13228.8|13227.5|13229.2|13227.1|13231|13229.3|13228.7|13227.1|334
1597659000000|2020-08-17 10:10:00|13228.2|13226.9|13228.7|13226.6|13229.6|13227.9|13227.6|13226.2|199
1597659300000|2020-08-17 10:15:00|13228.2|13226.9|13229.7|13228.4|13230.5|13229.2|13228.1|13226.4|170
1597659600000|2020-08-17 10:20:00|13229.6|13228.3|13227.2|13225.9|13230.7|13229.3|13227.2|13225.6|227
1597659900000|2020-08-17 10:25:00|13227.3|13226|13228|13226.7|13228.9|13227.6|13226.1|13224.8|352
1597660200000|2020-08-17 10:30:00|13228.1|13226.8|13233.4|13232.1|13233.8|13232.1|13228|13226.7|375
1597660500000|2020-08-17 10:35:00|13233.9|13232.6|13230.9|13229.6|13234.5|13232.9|13230.9|13229.6|336
1597660800000|2020-08-17 10:40:00|13231|13229.7|13232.3|13231|13233.8|13232|13231|13229.4|260
1597661100000|2020-08-17 10:45:00|13232.7|13230.6|13230|13228.7|13233.4|13231.7|13227.8|13226|348
1597661400000|2020-08-17 10:50:00|13230.1|13228.8|13229.8|13228.5|13232.5|13230.6|13229.1|13227.4|354
1597661700000|2020-08-17 10:55:00|13230.2|13228.1|13234.2|13232.9|13235.6|13234.1|13229.7|13228.1|437
1597662000000|2020-08-17 11:00:00|13234|13232.7|13232.4|13231.1|13235.2|13233.6|13232.3|13230.6|404
1597662300000|2020-08-17 11:05:00|13232.5|13231.2|13235.3|13234|13235.5|13234|13232.3|13230.7|305
1597662600000|2020-08-17 11:10:00|13235.2|13233.9|13236.8|13235.5|13237.3|13235.8|13233.5|13232.2|399
1597662900000|2020-08-17 11:15:00|13237.3|13235.2|13239.2|13237.9|13239.2|13237.9|13236.1|13234.3|454
1597663200000|2020-08-17 11:20:00|13239.6|13237.5|13238.3|13236.2|13241.4|13240.1|13237.9|13236.2|346
1597663500000|2020-08-17 11:25:00|13237.8|13236.5|13235.2|13233.9|13238.1|13236.7|13234.6|13232.9|305
1597663800000|2020-08-17 11:30:00|13235.1|13233.8|13236.7|13235.4|13238.2|13236.7|13234.3|13232.7|408
1597664100000|2020-08-17 11:35:00|13236.8|13235.5|13233.5|13232.2|13237.2|13235.9|13233.3|13232|357
1597664400000|2020-08-17 11:40:00|13233.4|13232.1|13232.3|13231|13234|13232.2|13230.6|13229.3|281
1597664700000|2020-08-17 11:45:00|13232.1|13230.8|13233.5|13232.2|13235.3|13233.9|13231.9|13230.6|345
1597665000000|2020-08-17 11:50:00|13233|13231.7|13230.9|13229.6|13235.2|13233.9|13229.8|13228.5|359
1597665300000|2020-08-17 11:55:00|13230.7|13229.4|13228|13226.7|13230.9|13229.4|13227.4|13225.7|319
1597665600000|2020-08-17 12:00:00|13227.9|13226.6|13235.3|13234|13235.5|13234.2|13227.9|13226.6|418
1597665900000|2020-08-17 12:05:00|13235.2|13233.9|13234.2|13232.9|13237.1|13235.7|13234.2|13232.6|300
1597666200000|2020-08-17 12:10:00|13234.9|13233.6|13232.4|13231.1|13236|13234.7|13232.3|13230.7|297
1597666500000|2020-08-17 12:15:00|13232.5|13231.2|13231.4|13229.3|13234|13232.3|13228.6|13227.3|395
1597666800000|2020-08-17 12:20:00|13231|13229.7|13231.8|13230.5|13235.6|13234.1|13231|13229.7|382
1597667100000|2020-08-17 12:25:00|13231.7|13230.4|13232|13229.9|13234.5|13232.4|13230|13228.7|431
1597667400000|2020-08-17 12:30:00|13232.1|13230|13233.3|13232|13238.1|13236.5|13230.9|13229.4|486
1597667700000|2020-08-17 12:35:00|13233.2|13231.9|13231.6|13230.3|13235.3|13234|13229.6|13228.3|367
1597668000000|2020-08-17 12:40:00|13231.7|13230.4|13231.8|13229.7|13232.9|13231.3|13229.8|13228.5|388
1597668300000|2020-08-17 12:45:00|13231.9|13229.8|13230.8|13229.5|13233.8|13232.1|13230.6|13229.3|327
1597668600000|2020-08-17 12:50:00|13231|13229.7|13231.9|13229.8|13232.2|13230.4|13229.5|13227.9|409
1597668900000|2020-08-17 12:55:00|13232|13229.9|13228.4|13227.1|13232|13230.2|13227.7|13226.1|407
1597669200000|2020-08-17 13:00:00|13228.3|13227|13227.8|13225.7|13228.8|13227.1|13225.7|13223.9|479
1597669500000|2020-08-17 13:05:00|13227.5|13226.2|13228.2|13226.9|13228.9|13227.1|13225.7|13224.4|429
1597669800000|2020-08-17 13:10:00|13228.1|13226.8|13230.1|13228.8|13230.3|13228.9|13225.9|13224.6|492
1597670100000|2020-08-17 13:15:00|13230|13228.7|13228.4|13227.1|13230.4|13229.1|13227.3|13225.9|389
1597670400000|2020-08-17 13:20:00|13228.5|13227.2|13228|13226.7|13230|13228.7|13227.8|13226.2|338
1597670700000|2020-08-17 13:25:00|13227.9|13226.6|13224.9|13222.8|13228.1|13226.8|13222.8|13221.5|331
1597671000000|2020-08-17 13:30:00|13224.2|13222.9|13216|13213.9|13226.3|13225|13215.5|13213.9|735
1597671300000|2020-08-17 13:35:00|13216.1|13214|13211.6|13209.5|13217.7|13216|13210.6|13209|793
1597671600000|2020-08-17 13:40:00|13210.9|13209.6|13209.1|13207.8|13210.9|13209.6|13206.7|13205.4|647
1597671900000|2020-08-17 13:45:00|13209|13207.7|13210.1|13208.8|13212.3|13211|13206.9|13205.4|648
1597672200000|2020-08-17 13:50:00|13210.2|13208.9|13209.6|13207.5|13210.2|13208.9|13204.8|13203.4|484
1597672500000|2020-08-17 13:55:00|13209.5|13207.4|13211.6|13209.5|13215.5|13214.2|13209|13207.3|464
1597672800000|2020-08-17 14:00:00|13211.4|13209.3|13210|13207.9|13211.5|13209.9|13207.3|13205.6|470
1597673100000|2020-08-17 14:05:00|13210.2|13208.1|13205.3|13203.2|13212.6|13211.3|13204.8|13203.1|544
1597673400000|2020-08-17 14:10:00|13204.3|13203|13202.6|13200.5|13207.3|13205.7|13202|13200.3|588
1597673700000|2020-08-17 14:15:00|13202.3|13200.2|13208.7|13206.6|13209.3|13208|13202.1|13200.1|650
1597674000000|2020-08-17 14:20:00|13208.8|13206.7|13206.1|13204.8|13209.6|13208|13204.6|13203|555
1597674300000|2020-08-17 14:25:00|13206|13204.7|13202.5|13200.4|13206.7|13205.4|13201.4|13199.6|526
1597674600000|2020-08-17 14:30:00|13202.2|13200.1|13195.9|13194.6|13203.8|13202|13195.7|13194.2|592
1597674900000|2020-08-17 14:35:00|13196|13194.7|13202.3|13201|13202.6|13201|13195.5|13194.1|480
1597675200000|2020-08-17 14:40:00|13202.2|13200.9|13202.9|13201.6|13204.8|13203.5|13199.4|13197.7|567
1597675500000|2020-08-17 14:45:00|13202.7|13201.4|13204.5|13203.2|13206.8|13205|13200.9|13199.4|684
1597675800000|2020-08-17 14:50:00|13204.6|13203.3|13207.2|13205.9|13208.6|13207.3|13202.2|13200.7|571
1597676100000|2020-08-17 14:55:00|13207.3|13206|13208.2|13206.9|13210.8|13209.1|13206.9|13205.6|591
1597676400000|2020-08-17 15:00:00|13208.3|13207|13210.3|13209|13211.5|13210|13206.9|13205.6|600
1597676700000|2020-08-17 15:05:00|13210.4|13209.1|13211.1|13209.8|13214.2|13212.9|13209.2|13207.9|481
1597677000000|2020-08-17 15:10:00|13211|13209.7|13203.6|13201.5|13211.1|13209.8|13201.1|13199.8|467
1597677300000|2020-08-17 15:15:00|13203.7|13201.6|13200.7|13199.4|13205.5|13204.1|13200.4|13199.1|529
1597677600000|2020-08-17 15:20:00|13201.2|13199.9|13202.1|13200|13206.9|13205.4|13201.1|13199.6|394
1597677900000|2020-08-17 15:25:00|13202.2|13200.1|13206.1|13204|13208.1|13206.5|13201.6|13200|452
1597678200000|2020-08-17 15:30:00|13205.2|13203.9|13213.1|13211.8|13213.1|13211.8|13203.8|13202|601
1597678500000|2020-08-17 15:35:00|13213.6|13212.3|13211|13209.7|13214.3|13212.7|13208.2|13206.7|471
1597678800000|2020-08-17 15:40:00|13211.1|13209.8|13210.4|13209.1|13211.7|13210|13207.1|13205.7|452
1597679100000|2020-08-17 15:45:00|13210.3|13209|13209.2|13207.9|13212.5|13211|13208.8|13207.3|346
1597679400000|2020-08-17 15:50:00|13209.3|13208|13211.2|13209.9|13213.9|13212.1|13209.2|13207.6|356
1597679700000|2020-08-17 15:55:00|13211.3|13210|13203.9|13202.6|13211.8|13210|13203.8|13202.1|461
1597680000000|2020-08-17 16:00:00|13203.8|13202.5|13204.2|13202.9|13205.1|13203.8|13202.2|13200.9|477
1597680300000|2020-08-17 16:05:00|13204.4|13203.1|13203.4|13202.1|13207.2|13205.7|13203.1|13201.8|359
1597680600000|2020-08-17 16:10:00|13203.3|13202|13203.2|13201.9|13204.1|13202.3|13201.4|13200.1|298
1597680900000|2020-08-17 16:15:00|13203.3|13202|13205.9|13204.6|13206.8|13205.5|13203.1|13201.7|362
1597681200000|2020-08-17 16:20:00|13205.8|13204.5|13211|13209.7|13214.2|13212.9|13205.2|13203.4|433
1597681500000|2020-08-17 16:25:00|13211.1|13209|13209.4|13208.1|13211.3|13209.2|13207.5|13206|387
1597681800000|2020-08-17 16:30:00|13209.2|13207.9|13209.6|13207.5|13211.7|13210.2|13207.9|13206.5|418
1597682100000|2020-08-17 16:35:00|13209.5|13207.4|13205.1|13203.8|13209.8|13208.3|13204.9|13203.4|356
1597682400000|2020-08-17 16:40:00|13205|13203.7|13204|13202.7|13205.7|13204.3|13203.1|13201.8|234
1597682700000|2020-08-17 16:45:00|13203.7|13202.4|13202.2|13200.9|13204.3|13203|13202|13200.5|280
1597683000000|2020-08-17 16:50:00|13202.1|13200.8|13201.7|13200.4|13204.2|13202.9|13201.5|13200.2|228
1597683300000|2020-08-17 16:55:00|13201.6|13200.3|13203.1|13201.8|13204.1|13202.8|13201.3|13200|329
1597683600000|2020-08-17 17:00:00|13203|13201.7|13196.8|13195.5|13203.4|13201.8|13195|13193.7|580
1597683900000|2020-08-17 17:05:00|13197.1|13195.8|13199.2|13197.9|13199.4|13198|13196.7|13195.3|357
1597684200000|2020-08-17 17:10:00|13199.1|13197.8|13196.4|13194.3|13200.3|13198.7|13195.2|13193.6|401
1597684500000|2020-08-17 17:15:00|13196.1|13194|13195.3|13194|13196.6|13195.3|13194.6|13193|382
1597684800000|2020-08-17 17:20:00|13195.4|13194.1|13194.5|13192.4|13195.5|13194.2|13193.6|13192.1|306
1597685100000|2020-08-17 17:25:00|13194.4|13192.3|13193.3|13192|13194.5|13193|13192.8|13191.4|330
1597685400000|2020-08-17 17:30:00|13193.4|13192.1|13195|13193.7|13195.6|13194.3|13192.8|13191.2|437
1597685700000|2020-08-17 17:35:00|13195.4|13193.3|13196.3|13195|13196.7|13195.2|13194.3|13192.9|252
1597686000000|2020-08-17 17:40:00|13196.4|13195.1|13197.4|13195.3|13197.9|13196.3|13195.6|13194.3|272
1597686300000|2020-08-17 17:45:00|13197|13195.7|13199.9|13198.6|13200.4|13198.8|13197|13195.7|350
1597686600000|2020-08-17 17:50:00|13200|13198.7|13200.2|13198.9|13200.8|13199.5|13198.8|13197.5|280
1597686900000|2020-08-17 17:55:00|13200.3|13199|13201|13199.7|13201.7|13200.4|13199.8|13198.5|215
1597687200000|2020-08-17 18:00:00|13201.4|13200.1|13201.9|13199.8|13202.8|13201.1|13200.4|13199.1|415
1597687500000|2020-08-17 18:05:00|13201.3|13200|13200.1|13198.8|13202.4|13201.1|13199.9|13198.6|317
1597687800000|2020-08-17 18:10:00|13200|13198.7|13199.2|13197.9|13200.9|13199.4|13199.1|13197.5|233
1597688100000|2020-08-17 18:15:00|13199.1|13197.8|13200.7|13199.4|13201.3|13199.6|13199.1|13197.8|238
1597688400000|2020-08-17 18:20:00|13200.6|13199.3|13196.7|13195.4|13200.8|13199.5|13196.4|13195.1|400
1597688700000|2020-08-17 18:25:00|13196.8|13195.5|13197.3|13196|13197.8|13196.5|13196.4|13195|263
1597689000000|2020-08-17 18:30:00|13197.2|13195.9|13198.6|13197.3|13199.5|13197.9|13197|13195.4|200
1597689300000|2020-08-17 18:35:00|13198.7|13197.4|13199.1|13197.8|13199.9|13198.2|13198.2|13196.8|168
1597689600000|2020-08-17 18:40:00|13199.3|13198|13199.9|13197.8|13200.3|13199|13199.2|13197.4|176
1597689900000|2020-08-17 18:45:00|13200|13197.9|13198.5|13197.2|13201|13199.3|13198|13196.7|280
1597690200000|2020-08-17 18:50:00|13198.4|13197.1|13199.6|13198.3|13200|13198.7|13198|13196.4|207
1597690500000|2020-08-17 18:55:00|13199.7|13198.4|13197.2|13195.9|13200.1|13198.6|13196.8|13195.5|309
1597690800000|2020-08-17 19:00:00|13197.1|13195.8|13199.9|13198.6|13200.6|13199|13197.1|13195.8|546
1597691100000|2020-08-17 19:05:00|13200.2|13198.9|13198|13196.7|13200.5|13198.9|13197.3|13196|348
1597691400000|2020-08-17 19:10:00|13197.5|13196.2|13197.1|13195.8|13198.9|13197.6|13196.9|13195.3|176
1597691700000|2020-08-17 19:15:00|13197.2|13195.9|13196.9|13195.6|13197.3|13196|13196.3|13195|179
1597692000000|2020-08-17 19:20:00|13197|13195.7|13197.2|13195.9|13198.1|13196.8|13196.4|13195.1|163
1597692300000|2020-08-17 19:25:00|13197.1|13195.8|13197.9|13196.6|13198|13196.7|13196.2|13194.9|192
1597692600000|2020-08-17 19:30:00|13197.1|13195.8|13200.1|13198|13200.5|13198.6|13195.8|13194.5|253
1597692900000|2020-08-17 19:35:00|13200|13197.9|13198.5|13196.4|13201.2|13199.6|13198|13196.3|294
1597693200000|2020-08-17 19:40:00|13198.6|13196.5|13198.5|13197.2|13198.8|13197.3|13196.5|13194.8|281
1597693500000|2020-08-17 19:45:00|13198.4|13197.1|13196.2|13194.1|13198.5|13197.1|13194.4|13192.9|336
1597693800000|2020-08-17 19:50:00|13196|13193.9|13196.7|13195.4|13197.8|13196.1|13195.6|13193.8|392
1597694100000|2020-08-17 19:55:00|13196.6|13195.3|13195.9|13193.8|13197|13195.5|13194.5|13192.4|416
1597694400000|2020-08-17 20:00:00|13195.5|13194.2|13196.2|13194.1|13196.7|13194.6|13194.7|13192.8|164
1597694700000|2020-08-17 20:05:00|13196.1|13194|13196.2|13194.1|13196.5|13194.5|13193.3|13191.9|186
1597695000000|2020-08-17 20:10:00|13195.9|13194.6|13197.4|13195.3|13198.2|13196.1|13195.9|13194|222
1597695300000|2020-08-17 20:15:00|13197.3|13195.2|13198.1|13196|13198.2|13196.2|13196.9|13194.8|125
1597695600000|2020-08-17 20:20:00|13198|13195.9|13197.9|13195.8|13198.6|13196.5|13197.4|13195.6|113
1597695900000|2020-08-17 20:25:00|13198|13195.9|13197.9|13195.8|13199|13197|13197.2|13195.6|108
1597696200000|2020-08-17 20:30:00|13197.8|13195.7|13200.8|13198.7|13201.5|13199.9|13197.3|13195.6|174
1597696500000|2020-08-17 20:35:00|13200.6|13198.5|13203.5|13201.4|13203.6|13201.7|13200.5|13198.4|192
1597696800000|2020-08-17 20:40:00|13203.2|13201.9|13204.6|13203.3|13205.3|13203.6|13202.7|13200.8|162
1597697100000|2020-08-17 20:45:00|13204.7|13203.4|13206.2|13204.1|13206.4|13204.5|13204|13201.9|194
1597697400000|2020-08-17 20:50:00|13206.3|13204.2|13211.3|13209.2|13211.4|13209.3|13206.2|13204.1|202
1597697700000|2020-08-17 20:55:00|13210.6|13208.5|13216.7|13213.9|13216.7|13214.6|13210.1|13208|451
1597698000000|2020-08-17 21:00:00|13217|13213.8|13214.5|13210.7|13218.2|13214.8|13211.2|13207.9|106
1597698300000|2020-08-17 21:05:00|13214.4|13209.5|13216.3|13209.3|13217.7|13212.5|13213.9|13208.7|102
1597698600000|2020-08-17 21:10:00|13216.4|13209.4|13212.9|13208.6|13217.2|13212.5|13212.6|13208.4|196
1597698900000|2020-08-17 21:15:00|13213.3|13208.8|13214.5|13210.9|13214.7|13210.9|13212.8|13208.7|229
1597699200000|2020-08-17 21:20:00|13213.7|13210.6|13215.5|13211.8|13216|13211.8|13212.9|13208.6|196
1597699500000|2020-08-17 21:25:00|13215.7|13210.8|13218.6|13215.5|13220.3|13215.8|13215.5|13209.4|345
1597699800000|2020-08-17 21:30:00|13218.5|13215.7|13220.5|13214.3|13223.2|13216.2|13218.5|13211.9|356
1597700100000|2020-08-17 21:35:00|13220.7|13213.9|13221.4|13215.6|13225|13220.2|13219|13213.7|415
1597700400000|2020-08-17 21:40:00|13221.7|13216|13223.2|13216.2|13224.4|13218.8|13221.1|13214.9|259
1597700700000|2020-08-17 21:45:00|13223|13216.9|13223.8|13217.6|13225|13218.7|13219.1|13215.8|292
1597701000000|2020-08-17 21:50:00|13224.6|13217.8|13224|13217.6|13225.2|13218.6|13223.4|13216.8|236
1597701300000|2020-08-17 21:55:00|13223.9|13217.7|13224.5|13217.5|13226.4|13220.7|13223.5|13217.2|251
1597701600000|2020-08-17 22:00:00|13224.6|13217.6|13223.3|13219.6|13224.6|13221.2|13220.3|13216.4|737
1597701900000|2020-08-17 22:05:00|13223|13219.1|13223.3|13220.9|13223.6|13221.1|13221.3|13217.3|413
1597702200000|2020-08-17 22:10:00|13223.1|13221|13223.9|13221.8|13224.3|13222|13222.9|13220.6|284
1597702500000|2020-08-17 22:15:00|13223.8|13221.7|13224.4|13222.3|13224.6|13222.5|13222.9|13220.8|160
1597702800000|2020-08-17 22:20:00|13224.5|13222.4|13224.7|13222.6|13226.1|13224.4|13224.5|13222.4|124
1597703100000|2020-08-17 22:25:00|13224.6|13222.5|13224.4|13222.3|13224.8|13222.9|13223.9|13221.8|111
1597703400000|2020-08-17 22:30:00|13224.3|13222.2|13224.9|13222.8|13224.9|13222.8|13223.6|13221.5|109
1597703700000|2020-08-17 22:35:00|13225|13222.9|13222.3|13220.2|13225.1|13223|13222|13219.9|105
1597704000000|2020-08-17 22:40:00|13222.4|13220.3|13222.5|13220.4|13222.5|13220.4|13221.9|13219.8|99
1597704300000|2020-08-17 22:45:00|13223|13220.9|13223.8|13221.7|13224.1|13222|13223|13220.9|82
1597704600000|2020-08-17 22:50:00|13223.7|13221.6|13222.8|13220.7|13224.1|13222|13222.2|13220.1|97
1597704900000|2020-08-17 22:55:00|13222.7|13220.6|13227.5|13225.4|13227.8|13225.7|13222.7|13220.6|139
1597705200000|2020-08-17 23:00:00|13227.4|13225.3|13226.4|13224.3|13229|13226.9|13226.3|13224.2|234
1597705500000|2020-08-17 23:05:00|13226.5|13224.4|13223.8|13221.7|13226.9|13224.8|13223.8|13221.7|164
1597705800000|2020-08-17 23:10:00|13223.7|13221.6|13225.8|13223.7|13226.3|13224.2|13223.1|13221|182
1597706100000|2020-08-17 23:15:00|13225.7|13223.6|13230.6|13228.5|13230.9|13228.8|13225.6|13223.5|220
1597706400000|2020-08-17 23:20:00|13230.7|13228.6|13231.5|13229.4|13233|13230.9|13230.5|13228.4|237
1597706700000|2020-08-17 23:25:00|13231.4|13229.3|13229|13226.9|13231.7|13229.6|13228.9|13226.8|146
1597707000000|2020-08-17 23:30:00|13228.9|13226.8|13224.9|13222.8|13228.9|13226.8|13224.4|13222.3|188
1597707300000|2020-08-17 23:35:00|13225|13222.9|13224.8|13222.7|13226|13223.9|13224.7|13222.6|108
1597707600000|2020-08-17 23:40:00|13224.9|13222.8|13223.6|13221.5|13225|13222.9|13223.2|13221.1|205
1597707900000|2020-08-17 23:45:00|13223.7|13221.6|13223.6|13221.5|13224.8|13222.7|13222.7|13220.6|198
1597708200000|2020-08-17 23:50:00|13223.5|13221.4|13223.6|13221.5|13224.8|13222.7|13223.3|13221.2|177
1597708500000|2020-08-17 23:55:00|13223.5|13221.4|13223.6|13221.5|13223.8|13221.7|13223|13220.9|147
1597708800000|2020-08-18 00:00:00|13223.5|13221.4|13219.3|13217.2|13224.3|13222.4|13218.3|13216.5|299
1597709100000|2020-08-18 00:05:00|13219.2|13217.1|13218.4|13216.3|13219.7|13217.6|13216.5|13214.8|362
1597709400000|2020-08-18 00:10:00|13218.5|13216.4|13218.9|13216.8|13218.9|13216.9|13216.8|13214.7|287
1597709700000|2020-08-18 00:15:00|13218.8|13216.7|13220.9|13218.8|13222.4|13220.3|13218.5|13216.6|306
1597710000000|2020-08-18 00:20:00|13221|13218.9|13219.2|13217.1|13221.6|13219.5|13218.2|13216.5|291
1597710300000|2020-08-18 00:25:00|13219.1|13217|13217.1|13215|13219.1|13217|13216.6|13214.5|280
1597710600000|2020-08-18 00:30:00|13217|13214.9|13219.9|13217.8|13220.7|13218.7|13216.2|13214.5|346
1597710900000|2020-08-18 00:35:00|13220.1|13218|13217.2|13215.1|13220.5|13218.4|13217|13215.1|278
1597711200000|2020-08-18 00:40:00|13216.8|13215.5|13214.7|13212.6|13218.1|13216.2|13213|13211.3|355
1597711500000|2020-08-18 00:45:00|13214.6|13212.5|13211|13208.9|13215.5|13213.4|13210.8|13208.7|388
1597711800000|2020-08-18 00:50:00|13211.1|13209|13208.7|13206.6|13211.7|13209.6|13208.1|13206|339
1597712100000|2020-08-18 00:55:00|13208.2|13206.1|13209.1|13207|13212.1|13210|13208.2|13206.1|323
1597712400000|2020-08-18 01:00:00|13208.8|13207.5|13212.5|13210.4|13213.5|13211.4|13208.8|13207.1|348
1597712700000|2020-08-18 01:05:00|13212.4|13210.3|13211.1|13209|13213.5|13211.6|13211|13208.9|330
1597713000000|2020-08-18 01:10:00|13211|13208.9|13211.4|13209.3|13214|13212.4|13210.4|13208.6|362
1597713300000|2020-08-18 01:15:00|13211.5|13209.4|13210.5|13209.2|13212.4|13210.4|13208.7|13207|538
1597713600000|2020-08-18 01:20:00|13210.2|13208.9|13205.6|13204.3|13211.1|13209.8|13205.5|13203.9|381
1597713900000|2020-08-18 01:25:00|13205.7|13204.4|13209|13206.9|13209.1|13207|13205.3|13203.3|241
1597714200000|2020-08-18 01:30:00|13208.9|13206.8|13209.3|13207.2|13210|13207.9|13206.2|13204.1|328
1597714500000|2020-08-18 01:35:00|13209.2|13207.1|13210.8|13208.7|13212.2|13210.1|13209.2|13207.1|446
1597714800000|2020-08-18 01:40:00|13210.9|13208.8|13205.9|13204.6|13212.7|13211|13204.8|13203.4|556
1597715100000|2020-08-18 01:45:00|13205.8|13204.5|13200.2|13198.1|13206.4|13205.1|13199.4|13197.5|387
1597715400000|2020-08-18 01:50:00|13200.1|13198|13197.9|13195.8|13200.2|13198.2|13196.4|13194.5|274
1597715700000|2020-08-18 01:55:00|13198|13195.9|13193.8|13191.7|13198.5|13196.4|13189.2|13187.1|345
1597716000000|2020-08-18 02:00:00|13193.9|13191.8|13200.7|13198.6|13201.2|13199.1|13193.8|13191.7|338
1597716300000|2020-08-18 02:05:00|13200.8|13198.7|13203.1|13201.8|13205.3|13203.5|13199.6|13197.5|304
1597716600000|2020-08-18 02:10:00|13202.9|13200.8|13200.1|13198|13203.1|13201|13199.7|13197.8|282
1597716900000|2020-08-18 02:15:00|13200.2|13198.1|13198.6|13196.5|13201.2|13199.2|13197.3|13195.2|311
1597717200000|2020-08-18 02:20:00|13198.7|13196.6|13196.6|13195.3|13198.9|13197|13195.5|13193.4|282
1597717500000|2020-08-18 02:25:00|13197|13194.9|13195.9|13193.8|13197.3|13195.6|13194.4|13192.6|310
1597717800000|2020-08-18 02:30:00|13196|13193.9|13197.4|13195.3|13198.9|13197.2|13196|13193.9|251
1597718100000|2020-08-18 02:35:00|13197.2|13195.1|13196.2|13194.9|13197.2|13195.3|13194.4|13192.6|233
1597718400000|2020-08-18 02:40:00|13196.3|13195|13196.9|13194.8|13199.8|13198.1|13196.2|13194.6|160
1597718700000|2020-08-18 02:45:00|13196.8|13194.7|13199.2|13197.1|13202|13199.9|13196.8|13194.7|353
1597719000000|2020-08-18 02:50:00|13199.1|13197|13199.7|13197.6|13202|13200.1|13199|13196.9|275
1597719300000|2020-08-18 02:55:00|13199.6|13197.5|13197.4|13196.1|13201.3|13199.3|13197.1|13195.2|344
1597719600000|2020-08-18 03:00:00|13196.7|13195.4|13195.6|13193.5|13198.2|13196.4|13195|13192.9|293
1597719900000|2020-08-18 03:05:00|13195.8|13193.7|13195.5|13193.4|13196.5|13195.2|13193.7|13191.9|201
1597720200000|2020-08-18 03:10:00|13195.4|13193.3|13195.1|13193|13196.5|13194.9|13194.7|13192.6|156
1597720500000|2020-08-18 03:15:00|13195.4|13193.3|13193.1|13191|13195.6|13193.7|13192.7|13190.8|196
1597720800000|2020-08-18 03:20:00|13193|13190.9|13195.9|13193.8|13196.4|13194.7|13192.3|13190.2|166
1597721100000|2020-08-18 03:25:00|13196.2|13194.1|13194.5|13192.4|13196.7|13195.2|13194|13191.9|258
1597721400000|2020-08-18 03:30:00|13194.4|13192.3|13194.8|13192.7|13195.5|13193.8|13193.6|13191.6|211
1597721700000|2020-08-18 03:35:00|13194.6|13192.5|13193|13190.9|13194.7|13192.7|13192.5|13190.5|173
1597722000000|2020-08-18 03:40:00|13192.9|13190.8|13191.3|13189.2|13193|13191.3|13190.5|13188.8|228
1597722300000|2020-08-18 03:45:00|13191.2|13189.9|13191.4|13189.3|13192.2|13190.9|13190.6|13188.9|217
1597722600000|2020-08-18 03:50:00|13191.5|13190.2|13191.5|13189.4|13192.4|13190.7|13191|13189|166
1597722900000|2020-08-18 03:55:00|13191.6|13189.5|13192|13189.9|13192.2|13190.4|13190.8|13189|187
1597723200000|2020-08-18 04:00:00|13191.5|13190.2|13191.5|13189.4|13192.2|13190.3|13190|13188.4|238
1597723500000|2020-08-18 04:05:00|13191.4|13189.3|13191.6|13189.5|13191.6|13189.7|13190.5|13188.8|152
1597723800000|2020-08-18 04:10:00|13191.4|13189.3|13189.9|13188.6|13192.2|13190.2|13189|13187.4|192
1597724100000|2020-08-18 04:15:00|13190|13188.7|13188.8|13187.5|13190.5|13188.8|13188.8|13186.8|155
1597724400000|2020-08-18 04:20:00|13189|13187.7|13185.9|13184.6|13190.3|13188.6|13185.7|13184|249
1597724700000|2020-08-18 04:25:00|13185.8|13184.5|13186.9|13184.8|13188.5|13186.8|13185.6|13184.3|181
1597725000000|2020-08-18 04:30:00|13187|13184.9|13187.6|13185.5|13188.5|13186.9|13186.7|13184.6|201
1597725300000|2020-08-18 04:35:00|13187.5|13185.4|13187.2|13185.9|13187.6|13185.9|13186.5|13184.6|127
1597725600000|2020-08-18 04:40:00|13187.1|13185.8|13186.6|13185.3|13187.5|13185.9|13186.1|13184.3|150
1597725900000|2020-08-18 04:45:00|13186.7|13185.4|13186.4|13185.1|13187.1|13185.5|13186|13184.3|82
1597726200000|2020-08-18 04:50:00|13186.8|13184.7|13186.4|13185.1|13187.6|13185.9|13186.3|13184.6|116
1597726500000|2020-08-18 04:55:00|13186.3|13185|13186.9|13184.8|13187.5|13186|13186.3|13184.6|117
1597726800000|2020-08-18 05:00:00|13187|13184.9|13187.9|13185.8|13188.4|13186.8|13185.6|13183.5|203
1597727100000|2020-08-18 05:05:00|13188|13185.9|13187.5|13185.4|13188.4|13186.8|13187.1|13185.1|117
1597727400000|2020-08-18 05:10:00|13187.1|13185.8|13186.9|13184.8|13188.3|13186.8|13186.3|13184.7|193
1597727700000|2020-08-18 05:15:00|13187|13184.9|13186.6|13185.3|13188|13186.7|13186.5|13184.6|147
1597728000000|2020-08-18 05:20:00|13186.5|13185.2|13186|13184.7|13187.1|13185.4|13185.1|13183.8|144
1597728300000|2020-08-18 05:25:00|13186.1|13184.8|13187.8|13185.7|13187.9|13186.3|13185.8|13184.1|206
1597728600000|2020-08-18 05:30:00|13187.5|13186.2|13186.9|13185.6|13189.8|13188.1|13186.4|13184.6|244
1597728900000|2020-08-18 05:35:00|13187|13185.7|13188|13186.7|13188.4|13186.7|13186.4|13184.8|201
1597729200000|2020-08-18 05:40:00|13187.9|13186.6|13187.6|13186.3|13188.3|13186.7|13185.7|13183.8|227
1597729500000|2020-08-18 05:45:00|13187.5|13186.2|13185.2|13183.1|13188.1|13186.8|13184|13182.5|258
1597729800000|2020-08-18 05:50:00|13184.5|13183.2|13188.2|13186.9|13188.6|13187|13184.5|13183.2|234
1597730100000|2020-08-18 05:55:00|13188.3|13187|13188|13186.7|13189.9|13188|13187.6|13185.9|235
1597730400000|2020-08-18 06:00:00|13188.1|13186.8|13185.9|13183.8|13190.1|13188|13185.3|13183.5|329
1597730700000|2020-08-18 06:05:00|13185.8|13183.7|13188.9|13187.6|13189.6|13187.9|13184.9|13183.3|268
1597731000000|2020-08-18 06:10:00|13188.8|13186.7|13188.8|13186.7|13192.1|13190.5|13187.7|13186|242
1597731300000|2020-08-18 06:15:00|13188.9|13186.8|13184.8|13182.7|13189.3|13187.6|13184|13182.1|338
1597731600000|2020-08-18 06:20:00|13184.7|13182.6|13184.3|13182.2|13184.8|13182.7|13182.2|13180.4|252
1597731900000|2020-08-18 06:25:00|13184.2|13182.1|13179.4|13177.3|13184.9|13183|13177.7|13176.1|463
1597732200000|2020-08-18 06:30:00|13179.6|13177.5|13175.8|13173.7|13181.6|13179.8|13174.8|13173.2|547
1597732500000|2020-08-18 06:35:00|13175|13173.5|13175.9|13174.6|13176.3|13174.7|13173.3|13171.8|460
1597732800000|2020-08-18 06:40:00|13175.8|13174.5|13179.9|13177.8|13180.9|13179.2|13175.8|13174|499
1597733100000|2020-08-18 06:45:00|13180|13177.9|13176.6|13175.3|13180|13177.9|13175.4|13173.6|264
1597733400000|2020-08-18 06:50:00|13176.5|13175.2|13174.2|13172.1|13176.6|13175.2|13172|13170.1|368
1597733700000|2020-08-18 06:55:00|13173.8|13171.7|13176.6|13174.5|13178.5|13176.9|13173.7|13171.7|482
1597734000000|2020-08-18 07:00:00|13176.5|13174.4|13179.2|13177.1|13180.2|13178.6|13175.4|13173.6|676
1597734300000|2020-08-18 07:05:00|13179.3|13177.2|13173.6|13171.5|13179.9|13178.2|13172.3|13170.7|679
1597734600000|2020-08-18 07:10:00|13173.8|13171.7|13173.9|13172.6|13175.7|13174.1|13171.8|13170.4|559
1597734900000|2020-08-18 07:15:00|13174|13172.7|13172.2|13170.9|13176|13174.6|13172|13170.3|703
1597735200000|2020-08-18 07:20:00|13171.9|13170.6|13173.8|13171.7|13175.6|13174.3|13170.8|13169.5|762
1597735500000|2020-08-18 07:25:00|13173.7|13171.6|13169.6|13168.3|13177.4|13175.7|13169.3|13167.4|607
1597735800000|2020-08-18 07:30:00|13169.5|13168.2|13173.6|13171.5|13174.6|13172.8|13166.7|13165|539
1597736100000|2020-08-18 07:35:00|13173|13171.7|13170.4|13168.3|13174.1|13172.4|13169.8|13168.2|442
1597736400000|2020-08-18 07:40:00|13170.5|13168.4|13169.2|13167.1|13172.8|13171.3|13167.8|13166.2|631
1597736700000|2020-08-18 07:45:00|13169.1|13167|13170.1|13168|13170.9|13169.3|13168.1|13166.4|400
1597737000000|2020-08-18 07:50:00|13170.2|13168.1|13175.1|13173|13178.9|13176.8|13169.1|13167.7|575
1597737300000|2020-08-18 07:55:00|13175.2|13173.1|13178.3|13176.2|13178.7|13177.4|13171.4|13169.8|718
1597737600000|2020-08-18 08:00:00|13178.2|13176.1|13174.6|13173.3|13178.9|13177.3|13172.7|13171.1|686
1597737900000|2020-08-18 08:05:00|13174.5|13173.2|13172.4|13170.3|13175|13173.3|13170.7|13169.1|540
1597738200000|2020-08-18 08:10:00|13172.2|13170.1|13171.1|13169.8|13174.1|13172.4|13170.2|13168.7|531
1597738500000|2020-08-18 08:15:00|13171.2|13169.9|13170|13167.9|13172.9|13170.8|13168.1|13166.6|535
1597738800000|2020-08-18 08:20:00|13169.9|13167.8|13167.3|13166|13171.1|13169.3|13166.6|13165|462
1597739100000|2020-08-18 08:25:00|13167|13165.7|13168.1|13166|13171.5|13169.5|13166.2|13164.7|566
1597739400000|2020-08-18 08:30:00|13168|13165.9|13167.3|13165.2|13168.9|13167.3|13165.6|13164.2|529
1597739700000|2020-08-18 08:35:00|13167.4|13165.3|13166.3|13164.2|13168.5|13166.7|13165.3|13163.8|468
1597740000000|2020-08-18 08:40:00|13166.2|13164.1|13164.9|13163.6|13167.7|13165.9|13164.4|13162.9|399
1597740300000|2020-08-18 08:45:00|13165|13163.7|13166.3|13165|13166.8|13165.2|13163.2|13161.3|453
1597740600000|2020-08-18 08:50:00|13166.1|13164.8|13162|13160.7|13167.8|13166.5|13161.7|13160.3|589
1597740900000|2020-08-18 08:55:00|13162.1|13160.8|13163|13161.7|13163.8|13161.9|13160.7|13159.4|494
1597741200000|2020-08-18 09:00:00|13163.4|13161.3|13162.2|13160.9|13164.2|13162.5|13161.6|13160.3|403
1597741500000|2020-08-18 09:05:00|13162.7|13161.4|13164.2|13162.9|13164.5|13163.2|13161|13159.7|444
1597741800000|2020-08-18 09:10:00|13164.3|13163|13162.8|13160.7|13164.5|13163.1|13161.8|13160.5|349
1597742100000|2020-08-18 09:15:00|13162.7|13160.6|13164.2|13162.9|13165.4|13163.7|13162.4|13160.6|351
1597742400000|2020-08-18 09:20:00|13164.1|13162.8|13163.2|13161.1|13164.5|13162.8|13160.7|13159.3|333
1597742700000|2020-08-18 09:25:00|13163.1|13161|13164.2|13162.9|13165.4|13163.9|13161|13159.1|458
1597743000000|2020-08-18 09:30:00|13164.4|13163.1|13164.6|13162.5|13167.2|13165.6|13163.6|13162.3|295
1597743300000|2020-08-18 09:35:00|13164.5|13162.4|13164.8|13162.7|13164.8|13163.1|13161.4|13159.6|327
1597743600000|2020-08-18 09:40:00|13165.2|13163.1|13162.6|13161.3|13165.4|13163.8|13162.2|13160.5|258
1597743900000|2020-08-18 09:45:00|13163|13160.9|13159.6|13158.3|13163.7|13162|13158.9|13157.5|374
1597744200000|2020-08-18 09:50:00|13159.8|13158.5|13160.9|13159.6|13162.9|13161.2|13158.9|13157.5|272
1597744500000|2020-08-18 09:55:00|13161.2|13159.9|13159|13156.9|13161.8|13160.2|13158.5|13156.9|309
1597744800000|2020-08-18 10:00:00|13158.8|13157.5|13159|13157.7|13160.7|13159.1|13157.8|13156.3|330
1597745100000|2020-08-18 10:05:00|13159.5|13157.4|13159.1|13157.8|13159.6|13157.9|13157.6|13156.1|352
1597745400000|2020-08-18 10:10:00|13159|13157.7|13163.4|13162.1|13163.8|13162.4|13157.8|13156.3|460
1597745700000|2020-08-18 10:15:00|13162.9|13161.6|13162.9|13160.8|13164.6|13163.1|13160.2|13158.5|369
1597746000000|2020-08-18 10:20:00|13162.8|13160.7|13160.9|13159.6|13163.5|13161.8|13160.2|13158.9|402
1597746300000|2020-08-18 10:25:00|13161|13159.7|13161.9|13159.8|13163.1|13161.5|13159.8|13158.3|399
1597746600000|2020-08-18 10:30:00|13162|13159.9|13165.6|13163.5|13165.6|13163.9|13160.7|13159|376
1597746900000|2020-08-18 10:35:00|13165.5|13163.4|13159|13157.7|13165.6|13164|13158.2|13156.2|428
1597747200000|2020-08-18 10:40:00|13158.9|13157.6|13159.8|13157.7|13161.7|13160.1|13158.4|13156.8|385
1597747500000|2020-08-18 10:45:00|13159.7|13157.6|13163.3|13162|13164.2|13162.9|13159.3|13157.6|401
1597747800000|2020-08-18 10:50:00|13163.7|13161.6|13163.6|13161.5|13163.8|13162|13161.8|13160.1|361
1597748100000|2020-08-18 10:55:00|13163.5|13161.4|13165.5|13163.4|13168.4|13166.7|13160.6|13159|513
1597748400000|2020-08-18 11:00:00|13165.6|13163.5|13164.1|13162.8|13166.2|13164.5|13161.8|13160.1|391
1597748700000|2020-08-18 11:05:00|13164|13162.7|13162.8|13161.5|13164.5|13163|13161.1|13159.4|527
1597749000000|2020-08-18 11:10:00|13162.9|13161.6|13165.3|13164|13166.2|13164.4|13161.8|13160.2|438
1597749300000|2020-08-18 11:15:00|13165.7|13163.6|13164.8|13163.5|13167.1|13165.3|13164|13162.4|319
1597749600000|2020-08-18 11:20:00|13164.7|13163.4|13162.9|13160.8|13165.2|13163.7|13161.3|13159.8|244
1597749900000|2020-08-18 11:25:00|13163|13160.9|13165.1|13163.8|13166.6|13164.8|13162|13160.7|215
1597750200000|2020-08-18 11:30:00|13165|13163.7|13164|13162.7|13165.4|13163.8|13162.8|13160.7|267
1597750500000|2020-08-18 11:35:00|13164.1|13162.8|13164.3|13163|13165.2|13163.9|13163.3|13161.8|358
1597750800000|2020-08-18 11:40:00|13164.7|13162.6|13164.8|13163.5|13165.2|13163.5|13158.9|13157.5|420
1597751100000|2020-08-18 11:45:00|13164.9|13163.6|13162.1|13160.8|13167.4|13165.7|13161.9|13160.2|454
1597751400000|2020-08-18 11:50:00|13162.2|13160.9|13163.9|13161.8|13165.3|13163.7|13159.9|13158.5|369
1597751700000|2020-08-18 11:55:00|13163.8|13161.7|13169.6|13168.3|13171.5|13170.2|13163.4|13161.7|597
1597752000000|2020-08-18 12:00:00|13169.1|13167.8|13170|13167.9|13173.6|13171.9|13168.1|13166.4|540
1597752300000|2020-08-18 12:05:00|13169.8|13167.7|13168.2|13166.9|13170.5|13168.6|13165.9|13164.4|387
1597752600000|2020-08-18 12:10:00|13168.3|13167|13166.6|13164.5|13169.8|13168|13166.2|13164.5|320
1597752900000|2020-08-18 12:15:00|13166.7|13164.6|13159.2|13157.9|13167.4|13165.6|13158.4|13156.4|520
1597753200000|2020-08-18 12:20:00|13160.1|13158|13159.2|13157.9|13160.8|13159|13155.3|13153.6|762
1597753500000|2020-08-18 12:25:00|13159.9|13157.8|13155.4|13152.4|13160.3|13158.2|13153.3|13151.2|549
1597753800000|2020-08-18 12:30:00|13155.5|13152.5|13157.2|13155.9|13157.8|13156|13154.1|13152|579
1597754100000|2020-08-18 12:35:00|13157.6|13155.5|13156.7|13154.6|13158|13156.3|13154.7|13153.1|481
1597754400000|2020-08-18 12:40:00|13157.1|13155.8|13159.4|13158.1|13159.9|13158.1|13156.7|13155.3|396
1597754700000|2020-08-18 12:45:00|13159.8|13157.7|13157.1|13155.8|13159.9|13158.2|13155.4|13153.9|544
1597755000000|2020-08-18 12:50:00|13157.2|13155.9|13159.3|13158|13162.2|13160.9|13155.9|13154.4|494
1597755300000|2020-08-18 12:55:00|13159.2|13157.9|13160.5|13159.2|13160.9|13159.3|13157|13155.3|565
1597755600000|2020-08-18 13:00:00|13160.9|13158.8|13164.8|13163.5|13165.6|13164.1|13158.7|13157.1|613
1597755900000|2020-08-18 13:05:00|13165.1|13163|13167.2|13165.9|13167.9|13166.1|13161.9|13160.6|520
1597756200000|2020-08-18 13:10:00|13167.1|13165.8|13162.2|13160.1|13167.6|13166.1|13161.3|13159.5|882
1597756500000|2020-08-18 13:15:00|13162.1|13160|13167|13164.9|13170.3|13168.7|13162|13159.9|574
1597756800000|2020-08-18 13:20:00|13166.7|13165.4|13165|13163.7|13167.5|13166.2|13164.7|13162.9|622
1597757100000|2020-08-18 13:25:00|13165.1|13163.8|13170.9|13168.8|13171.1|13169.5|13162.3|13160.4|906
1597757400000|2020-08-18 13:30:00|13170.8|13168.7|13170.1|13168|13173.8|13172.1|13166.8|13165|955
1597757700000|2020-08-18 13:35:00|13169.3|13167.6|13164.1|13162.8|13170.2|13168.2|13163.5|13161.7|905
1597758000000|2020-08-18 13:40:00|13164|13162.7|13161.2|13159.1|13164.4|13162.8|13160.1|13158.4|552
1597758300000|2020-08-18 13:45:00|13161.1|13159|13159.9|13158.6|13161.3|13159.5|13157.6|13156.3|641
1597758600000|2020-08-18 13:50:00|13160|13158.7|13161.5|13160.2|13162.8|13161.1|13158|13156.4|586
1597758900000|2020-08-18 13:55:00|13161.4|13160.1|13160|13158.7|13162.5|13160.8|13158|13156.2|697
1597759200000|2020-08-18 14:00:00|13159.9|13158.6|13162.7|13160.6|13163.8|13162.1|13158.1|13156.7|595
1597759500000|2020-08-18 14:05:00|13162.8|13160.7|13177.1|13175.8|13178.6|13176.9|13162|13160.6|900
1597759800000|2020-08-18 14:10:00|13177.2|13175.9|13167.2|13165.1|13178.9|13177.2|13166.8|13165.1|915
1597760100000|2020-08-18 14:15:00|13167.1|13165|13178.9|13176.8|13181.2|13179.1|13164.2|13162.8|781
1597760400000|2020-08-18 14:20:00|13178.4|13176.3|13189.8|13187.7|13189.8|13187.7|13177.8|13175.7|801
1597760700000|2020-08-18 14:25:00|13189.7|13187.6|13203.9|13201.8|13205.8|13203.7|13187.4|13185.8|1010
1597761000000|2020-08-18 14:30:00|13203.8|13201.7|13189.6|13188.3|13205.5|13204|13187|13185.2|931
1597761300000|2020-08-18 14:35:00|13190|13187.9|13180.4|13179.1|13190.9|13189.2|13180.1|13178.8|815
1597761600000|2020-08-18 14:40:00|13180.3|13179|13183.4|13182.1|13186.1|13184.7|13178.8|13177.2|838
1597761900000|2020-08-18 14:45:00|13183.3|13182|13179.3|13177.2|13185.5|13183.9|13178.2|13176.8|809
1597762200000|2020-08-18 14:50:00|13179.4|13177.3|13179.2|13177.1|13180|13178.4|13175.3|13173.6|688
1597762500000|2020-08-18 14:55:00|13179.1|13177|13180.6|13179.3|13185.6|13184.3|13177.1|13175.4|822
1597762800000|2020-08-18 15:00:00|13180.8|13179.5|13181.5|13180.2|13184.9|13183.5|13179.8|13178.4|642
1597763100000|2020-08-18 15:05:00|13181.6|13180.3|13175.8|13173.7|13182.5|13181.2|13172.4|13170.8|477
1597763400000|2020-08-18 15:10:00|13175.9|13174.6|13173.6|13172.3|13178.5|13176.9|13173|13171.7|492
1597763700000|2020-08-18 15:15:00|13173.7|13172.4|13173.8|13172.5|13176.2|13174.9|13171.2|13169.9|512
1597764000000|2020-08-18 15:20:00|13173.3|13172|13182.7|13181.4|13183.6|13182.3|13173|13171.5|478
1597764300000|2020-08-18 15:25:00|13182.8|13181.5|13180.8|13179.5|13182.9|13181.6|13179.8|13178.5|381
1597764600000|2020-08-18 15:30:00|13180.7|13179.4|13180.8|13179.5|13182.2|13180.6|13177.4|13176.1|425
1597764900000|2020-08-18 15:35:00|13180.7|13179.4|13180.8|13179.5|13184.2|13182.7|13180.3|13178.3|517
1597765200000|2020-08-18 15:40:00|13180.7|13179.4|13180.4|13179.1|13180.7|13179.4|13177.7|13175.9|513
1597765500000|2020-08-18 15:45:00|13180.2|13178.9|13180.8|13179.5|13182.4|13180.9|13180.1|13178.8|440
1597765800000|2020-08-18 15:50:00|13180.7|13179.4|13175.2|13173.9|13181.3|13179.6|13174.6|13173.3|425
1597766100000|2020-08-18 15:55:00|13175.1|13173.8|13181.9|13180.6|13182.2|13180.9|13175|13173.7|467
1597766400000|2020-08-18 16:00:00|13182|13180.7|13184.4|13182.3|13184.7|13183.1|13181.1|13179.7|529
1597766700000|2020-08-18 16:05:00|13183.8|13182.5|13185|13183.7|13186.9|13185.6|13183.2|13181.7|398
1597767000000|2020-08-18 16:10:00|13184.9|13183.6|13185.1|13183.8|13185.8|13184.5|13183.1|13181.8|380
1597767300000|2020-08-18 16:15:00|13185.2|13183.9|13188.6|13187.3|13189.3|13188|13184.9|13183.5|393
1597767600000|2020-08-18 16:20:00|13188.7|13187.4|13192.1|13190.8|13192.2|13190.9|13188.6|13187.3|448
1597767900000|2020-08-18 16:25:00|13192|13190.7|13188.9|13187.6|13192.2|13190.9|13186.1|13184.8|450
1597768200000|2020-08-18 16:30:00|13189|13187.7|13188.5|13187.2|13189.5|13187.9|13186.3|13184.8|399
1597768500000|2020-08-18 16:35:00|13188.4|13187.1|13186.3|13185|13188.5|13187.2|13185.6|13184.3|338
1597768800000|2020-08-18 16:40:00|13186.7|13184.6|13185.9|13184.6|13187.1|13185.8|13185|13183.7|345
1597769100000|2020-08-18 16:45:00|13186|13184.7|13182.5|13180.4|13186.2|13184.9|13181.8|13180.2|384
1597769400000|2020-08-18 16:50:00|13182.6|13180.5|13184.2|13182.9|13184.5|13182.9|13182.1|13180.4|351
1597769700000|2020-08-18 16:55:00|13184.1|13182.8|13182.1|13180|13185.4|13184.1|13180.9|13179.3|465
1597770000000|2020-08-18 17:00:00|13181.7|13180.4|13183.9|13182.6|13185.5|13183.9|13181.7|13180.4|602
1597770300000|2020-08-18 17:05:00|13184|13182.7|13182.7|13181.4|13184.8|13183.1|13181.7|13180.4|314
1597770600000|2020-08-18 17:10:00|13182.8|13181.5|13180.7|13179.4|13182.8|13181.5|13179.9|13178.3|346
1597770900000|2020-08-18 17:15:00|13180.6|13179.3|13180.2|13178.9|13181.5|13180.2|13179.7|13178.4|467
1597771200000|2020-08-18 17:20:00|13180.3|13179|13183.1|13181.8|13183.9|13182.6|13179.8|13178.5|518
1597771500000|2020-08-18 17:25:00|13182.9|13181.6|13183.8|13182.5|13184.1|13182.6|13182|13180.7|489
1597771800000|2020-08-18 17:30:00|13184|13182.7|13178.4|13177.1|13184.1|13182.8|13177.7|13176.4|445
1597772100000|2020-08-18 17:35:00|13178.5|13177.2|13173.5|13172.2|13178.5|13177.2|13173.2|13171.9|482
1597772400000|2020-08-18 17:40:00|13173.6|13172.3|13172.2|13170.9|13174.8|13173.5|13171.5|13170.2|503
1597772700000|2020-08-18 17:45:00|13172.1|13170.8|13170.1|13168.8|13173.2|13171.5|13169.6|13168.3|432
1597773000000|2020-08-18 17:50:00|13170.2|13168.9|13173|13171.7|13173.7|13172.4|13169.9|13168.6|379
1597773300000|2020-08-18 17:55:00|13172.9|13171.6|13169.1|13167.8|13173|13171.7|13166.9|13165.6|454
1597773600000|2020-08-18 18:00:00|13169|13167.7|13168.4|13167.1|13169.7|13167.9|13168.3|13166.8|223
1597773900000|2020-08-18 18:05:00|13168.3|13167|13167.7|13166.4|13169.3|13168|13166.9|13165.6|285
1597774200000|2020-08-18 18:10:00|13167.8|13166.5|13166.3|13165|13168.5|13166.6|13161.8|13160.4|437
1597774500000|2020-08-18 18:15:00|13166.2|13164.9|13167.7|13165.6|13170.8|13169.5|13165.6|13163.9|316
1597774800000|2020-08-18 18:20:00|13167.3|13166|13163.1|13161.8|13168.3|13166.7|13161.1|13159.4|355
1597775100000|2020-08-18 18:25:00|13163|13161.7|13161.4|13160.1|13164.6|13163.2|13160.5|13159.2|320
1597775400000|2020-08-18 18:30:00|13161.3|13160|13157|13155.7|13161.5|13160.2|13155.4|13154.1|296
1597775700000|2020-08-18 18:35:00|13156.7|13155.4|13156.8|13154.7|13157.8|13156|13152.8|13151.1|402
1597776000000|2020-08-18 18:40:00|13156.9|13154.8|13159|13157.7|13160|13158.3|13156.3|13154.6|310
1597776300000|2020-08-18 18:45:00|13158.8|13157.5|13162.8|13160.7|13162.9|13160.8|13158.6|13157.1|227
1597776600000|2020-08-18 18:50:00|13162.7|13160.6|13163.2|13161.9|13164.4|13163|13161.5|13160.2|359
1597776900000|2020-08-18 18:55:00|13163.3|13162|13156.4|13155.1|13163.8|13162.5|13155.3|13153.8|505
1597777200000|2020-08-18 19:00:00|13156.1|13154.8|13159.8|13158.5|13162.1|13160.8|13156.1|13154.8|590
1597777500000|2020-08-18 19:05:00|13159.9|13158.6|13163.1|13161|13163.3|13161.8|13156.8|13155.1|548
1597777800000|2020-08-18 19:10:00|13163.2|13161.1|13160.1|13158|13163.2|13161.2|13159.3|13157.8|513
1597778100000|2020-08-18 19:15:00|13160|13157.9|13160.3|13158.2|13161|13159.3|13158.1|13156.7|388
1597778400000|2020-08-18 19:20:00|13160.2|13158.1|13160.5|13158.4|13160.9|13159.2|13158.7|13157|318
1597778700000|2020-08-18 19:25:00|13160.6|13158.5|13158.1|13156.8|13161.2|13159.9|13158.1|13156.8|314
1597779000000|2020-08-18 19:30:00|13158.2|13156.9|13155.4|13153.3|13158.7|13157.3|13154.9|13153.2|423
1597779300000|2020-08-18 19:35:00|13155.3|13153.2|13162|13159.9|13162.8|13161.3|13154.1|13152|627
1597779600000|2020-08-18 19:40:00|13161.5|13160.2|13160.6|13159.3|13161.9|13160.3|13157.6|13155.9|630
1597779900000|2020-08-18 19:45:00|13160.7|13159.4|13162.4|13161.1|13162.8|13161.2|13159.3|13157.7|473
1597780200000|2020-08-18 19:50:00|13163|13160.9|13170.2|13168.9|13170.7|13169|13161.7|13160.1|604
1597780500000|2020-08-18 19:55:00|13170.3|13169|13169.8|13168.5|13172.9|13171.6|13169|13167.3|460
1597780800000|2020-08-18 20:00:00|13170.3|13168.2|13167.9|13165.8|13172.6|13170.5|13167.5|13165.6|354
1597781100000|2020-08-18 20:05:00|13167.8|13165.7|13172.2|13170.1|13172.5|13170.6|13166.3|13164.6|322
1597781400000|2020-08-18 20:10:00|13172.3|13170.2|13166.2|13164.1|13172.3|13170.5|13163.2|13161.6|306
1597781700000|2020-08-18 20:15:00|13166.1|13164|13169.8|13167.7|13171|13169.1|13166|13163.9|362
1597782000000|2020-08-18 20:20:00|13169.7|13167.6|13169.7|13167.6|13170.3|13168.6|13166.1|13164|297
1597782300000|2020-08-18 20:25:00|13169.5|13167.4|13169.9|13167.8|13172.1|13170.6|13168.8|13166.7|282
1597782600000|2020-08-18 20:30:00|13169.5|13168.2|13166.8|13164.7|13170.8|13168.7|13166.2|13164.2|362
1597782900000|2020-08-18 20:35:00|13166.7|13164.6|13167.5|13165.4|13172.6|13171.3|13166.2|13164.5|319
1597783200000|2020-08-18 20:40:00|13167.4|13165.3|13166.7|13164.6|13167.6|13165.5|13165.6|13163.9|183
1597783500000|2020-08-18 20:45:00|13166.9|13164.8|13167|13164.9|13168.6|13166.5|13163.9|13161.8|235
1597783800000|2020-08-18 20:50:00|13167.1|13165|13165.4|13163.3|13167.8|13165.7|13165|13163.2|222
1597784100000|2020-08-18 20:55:00|13164.9|13162.8|13169.8|13167.7|13170.2|13168.1|13164.9|13162.8|316
1597784400000|2020-08-18 21:00:00|13169.3|13166.8|13170.8|13168.3|13175.4|13170.8|13165.8|13159.8|149
1597784700000|2020-08-18 21:05:00|13171|13167.2|13171.2|13166.7|13172.6|13168.7|13170.2|13166.6|174
1597785000000|2020-08-18 21:10:00|13171.6|13166.8|13173.1|13170.2|13174.4|13170.5|13168.1|13161.1|279
1597785300000|2020-08-18 21:15:00|13173.3|13169.7|13170.5|13163.5|13174|13169.9|13168.9|13161.9|248
1597785600000|2020-08-18 21:20:00|13168.2|13165.6|13169.8|13162.8|13171.1|13165.6|13168.2|13162.2|118
1597785900000|2020-08-18 21:25:00|13169.2|13162.2|13170.7|13163.7|13171.6|13165.7|13168.8|13161.8|201
1597786200000|2020-08-18 21:30:00|13170.8|13163.8|13170.8|13165.1|13171.9|13166|13169.6|13163.8|138
1597786500000|2020-08-18 21:35:00|13171|13165|13170.4|13164.3|13172|13167|13170.1|13163.7|152
1597786800000|2020-08-18 21:40:00|13170.2|13166.3|13169.8|13165.1|13170.6|13166.3|13169.6|13164.3|139
1597787100000|2020-08-18 21:45:00|13169.9|13164.4|13169.6|13166.6|13170.4|13166.6|13169.5|13163.7|139
1597787400000|2020-08-18 21:50:00|13169.7|13166.7|13170.1|13164|13170.4|13166.8|13169.7|13163.4|80
1597787700000|2020-08-18 21:55:00|13170.3|13163.6|13169.8|13166.8|13170.9|13166.8|13168.5|13163.2|85
1597788000000|2020-08-18 22:00:00|13169.6|13163.1|13168.9|13164|13169.9|13164.6|13165.9|13161.1|786
1597788300000|2020-08-18 22:05:00|13169.4|13163.5|13171.5|13167.8|13171.8|13168|13168.2|13163.3|636
1597788600000|2020-08-18 22:10:00|13171.7|13167.5|13171.5|13168.8|13172.8|13169.6|13169.1|13166.3|300
1597788900000|2020-08-18 22:15:00|13171.4|13168.5|13171|13168.9|13172|13169.1|13170.7|13167.6|226
1597789200000|2020-08-18 22:20:00|13171.1|13168.7|13174.7|13172.6|13174.8|13172.7|13169.9|13167.8|245
1597789500000|2020-08-18 22:25:00|13174.9|13172.8|13174.6|13172.5|13175|13172.9|13172.6|13170.5|225
1597789800000|2020-08-18 22:30:00|13174.7|13172.6|13169.6|13167.5|13176.3|13174.2|13169.4|13167.3|433
1597790100000|2020-08-18 22:35:00|13169.5|13167.4|13171|13168.9|13171.4|13169.3|13166.6|13164.5|438
1597790400000|2020-08-18 22:40:00|13170.9|13168.8|13166|13163.9|13172.3|13170.2|13165.7|13163.6|396
1597790700000|2020-08-18 22:45:00|13166.2|13164.1|13165.8|13163.7|13168.7|13166.6|13165|13162.9|320
1597791000000|2020-08-18 22:50:00|13166|13163.9|13163|13160.9|13166|13163.9|13163|13160.9|137
1597791300000|2020-08-18 22:55:00|13162.9|13160.8|13161.6|13159.5|13163.2|13161.1|13161.2|13159.1|167
1597791600000|2020-08-18 23:00:00|13161.8|13159.7|13161.5|13159.4|13162.7|13160.6|13160.8|13158.7|198
1597791900000|2020-08-18 23:05:00|13161.6|13159.5|13163.1|13161|13163.9|13161.8|13161.1|13159|158
1597792200000|2020-08-18 23:10:00|13163|13160.9|13162.4|13160.3|13163.6|13161.5|13161.7|13159.6|194
1597792500000|2020-08-18 23:15:00|13162.3|13160.2|13161.4|13159.3|13162.6|13160.5|13161.4|13159.3|151
1597792800000|2020-08-18 23:20:00|13161.5|13159.4|13161.8|13159.7|13162|13160.3|13160.8|13158.7|170
1597793100000|2020-08-18 23:25:00|13161.7|13159.6|13160.9|13158.8|13162.1|13160.3|13160.6|13158.5|164
1597793400000|2020-08-18 23:30:00|13161|13158.9|13159|13156.9|13161|13159.2|13157.3|13155.6|202
1597793700000|2020-08-18 23:35:00|13159.1|13157|13159.1|13157|13159.5|13157.4|13158.6|13156.6|170
1597794000000|2020-08-18 23:40:00|13159.3|13157.2|13159.3|13157.2|13159.4|13157.6|13158.8|13156.9|99
1597794300000|2020-08-18 23:45:00|13159.2|13157.1|13159.3|13157.2|13160.2|13158.5|13159.1|13157|70
1597794600000|2020-08-18 23:50:00|13159.4|13157.3|13158.5|13156.4|13159.4|13157.7|13157.5|13155.4|241
1597794900000|2020-08-18 23:55:00|13158.6|13156.5|13159.9|13157.8|13160|13157.9|13157.1|13155|260
1597795200000|2020-08-19 00:00:00|13159.8|13157.7|13157.1|13155|13161.7|13159.9|13157.1|13155|540
1597795500000|2020-08-19 00:05:00|13157.2|13155.1|13157.4|13155.3|13158.7|13156.9|13155.4|13153.5|439
1597795800000|2020-08-19 00:10:00|13157.3|13155.2|13160.9|13158.8|13161|13158.9|13156.6|13154.5|355
1597796100000|2020-08-19 00:15:00|13161|13158.9|13162|13159.9|13164.7|13162.7|13160.5|13158.6|303
1597796400000|2020-08-19 00:20:00|13161.7|13160.4|13162.1|13160|13164|13162|13161.3|13159.6|246
1597796700000|2020-08-19 00:25:00|13162.2|13160.1|13163.4|13161.3|13164.2|13162.2|13161.8|13160|216
1597797000000|2020-08-19 00:30:00|13163.5|13161.4|13162.2|13160.1|13164.2|13162.3|13161.4|13159.6|286
1597797300000|2020-08-19 00:35:00|13162.1|13160|13163.8|13161.7|13166.3|13164.5|13162|13159.9|315
1597797600000|2020-08-19 00:40:00|13163.9|13161.8|13164.8|13162.7|13167.2|13165.1|13162.8|13161|326
1597797900000|2020-08-19 00:45:00|13164.6|13162.5|13163.9|13161.8|13166.1|13164|13163.2|13161.1|424
1597798200000|2020-08-19 00:50:00|13163.8|13161.7|13164.7|13162.6|13165.9|13163.8|13162.7|13160.6|345
1597798500000|2020-08-19 00:55:00|13165|13162.9|13160.2|13158.1|13165.5|13163.6|13159.1|13157|412
1597798800000|2020-08-19 01:00:00|13160.1|13158|13158.1|13156|13161.2|13159.1|13157.4|13155.3|345
1597799100000|2020-08-19 01:05:00|13157.9|13155.8|13156.1|13154|13159.7|13157.6|13153.8|13151.7|371
1597799400000|2020-08-19 01:10:00|13156|13153.9|13155.6|13153.5|13158.1|13156|13154.3|13152.2|351
1597799700000|2020-08-19 01:15:00|13155.5|13153.4|13156.6|13154.5|13157.4|13155.3|13155.1|13153|284
1597800000000|2020-08-19 01:20:00|13157.2|13155.9|13159.4|13157.3|13160.3|13158.6|13156.2|13154.2|249
1597800300000|2020-08-19 01:25:00|13159.5|13157.4|13163.8|13161.7|13164|13162.2|13158.6|13156.5|431
1597800600000|2020-08-19 01:30:00|13163.9|13162.6|13164.5|13162.4|13165.7|13164|13161.9|13159.8|480
1597800900000|2020-08-19 01:35:00|13164|13162.7|13164.5|13162.4|13164.6|13162.8|13160.8|13158.7|358
1597801200000|2020-08-19 01:40:00|13164.7|13162.6|13164.2|13162.1|13165.5|13163.8|13163.4|13161.3|350
1597801500000|2020-08-19 01:45:00|13164.1|13162|13163.9|13161.8|13164.5|13162.4|13161.9|13159.8|346
1597801800000|2020-08-19 01:50:00|13164|13161.9|13163.1|13161|13164.4|13162.3|13161.6|13159.5|289
1597802100000|2020-08-19 01:55:00|13162.9|13160.8|13165.4|13163.3|13167.5|13165.4|13162.8|13160.7|461
1597802400000|2020-08-19 02:00:00|13165.6|13163.5|13166.3|13164.2|13168.5|13166.6|13165.1|13163.4|357
1597802700000|2020-08-19 02:05:00|13166.2|13164.1|13167.4|13166.1|13168|13166.5|13164.7|13162.6|386
1597803000000|2020-08-19 02:10:00|13167.6|13166.3|13164.8|13163.5|13167.7|13166.3|13164.8|13163.1|304
1597803300000|2020-08-19 02:15:00|13164.9|13163.6|13163.8|13161.7|13166.3|13164.4|13163.4|13161.3|255
1597803600000|2020-08-19 02:20:00|13164.1|13162|13164.6|13162.5|13165.9|13164.3|13163.4|13161.6|248
1597803900000|2020-08-19 02:25:00|13164.5|13162.4|13168.6|13166.5|13168.7|13166.6|13163.5|13161.4|304
1597804200000|2020-08-19 02:30:00|13168.5|13166.4|13167.6|13165.5|13168.5|13166.4|13165.4|13163.8|210
1597804500000|2020-08-19 02:35:00|13167.5|13165.4|13168.5|13166.4|13168.6|13166.9|13165.4|13163.6|266
1597804800000|2020-08-19 02:40:00|13168.4|13166.3|13169.4|13167.3|13170.7|13169|13167.2|13165.6|294
1597805100000|2020-08-19 02:45:00|13169.5|13167.4|13169.3|13167.2|13170.5|13168.5|13169|13167|217
1597805400000|2020-08-19 02:50:00|13169.2|13167.1|13167.6|13165.5|13170.2|13168.4|13166.1|13164.5|271
1597805700000|2020-08-19 02:55:00|13167.5|13165.4|13166.6|13164.5|13167.8|13166.4|13166.1|13164.3|223
1597806000000|2020-08-19 03:00:00|13166.8|13164.7|13164.8|13162.7|13166.9|13165.1|13164|13161.9|263
1597806300000|2020-08-19 03:05:00|13164.4|13163.1|13166|13163.9|13166.8|13165.2|13163.9|13161.8|236
1597806600000|2020-08-19 03:10:00|13166.1|13164|13164|13161.9|13166.2|13164.1|13162|13160.7|236
1597806900000|2020-08-19 03:15:00|13164.1|13162|13161.8|13159.7|13164.6|13163|13161.7|13159.6|269
1597807200000|2020-08-19 03:20:00|13161.7|13159.6|13159.5|13158.2|13162.5|13160.6|13159.4|13157.7|261
1597807500000|2020-08-19 03:25:00|13159.4|13158.1|13159.3|13157.2|13160.6|13158.5|13158.6|13156.7|175
1597807800000|2020-08-19 03:30:00|13159.5|13157.4|13160.3|13159|13160.7|13159.2|13159.4|13157.3|133
1597808100000|2020-08-19 03:35:00|13160.4|13159.1|13160.3|13159|13160.8|13159.2|13159.4|13157.7|142
1597808400000|2020-08-19 03:40:00|13160.2|13158.9|13162.3|13160.2|13162.4|13160.9|13160.1|13158.5|159
1597808700000|2020-08-19 03:45:00|13162.4|13160.3|13162.4|13160.3|13162.8|13161.2|13161.4|13159.6|233
1597809000000|2020-08-19 03:50:00|13162.1|13160.8|13163.7|13161.6|13164|13162.6|13162|13160.2|194
1597809300000|2020-08-19 03:55:00|13163.8|13161.7|13164.9|13163.6|13166.2|13164.8|13163.5|13161.7|298
1597809600000|2020-08-19 04:00:00|13165.3|13163.2|13163.3|13161.2|13165.3|13163.6|13162.9|13161.1|182
1597809900000|2020-08-19 04:05:00|13163.4|13161.3|13163.3|13161.2|13164.2|13162.1|13161.6|13160|196
1597810200000|2020-08-19 04:10:00|13163.2|13161.1|13163.7|13162.4|13164|13162.7|13162.8|13161|176
1597810500000|2020-08-19 04:15:00|13163.8|13162.5|13163.8|13161.7|13164.8|13163.2|13163.4|13161.5|190
1597810800000|2020-08-19 04:20:00|13163.9|13162.6|13165.3|13163.2|13165.6|13164.3|13163.7|13161.6|183
1597811100000|2020-08-19 04:25:00|13165.2|13163.1|13166.5|13165.2|13167|13165.2|13164.8|13163|236
1597811400000|2020-08-19 04:30:00|13166.6|13165.3|13167.8|13165.7|13168|13166.4|13166.2|13164.1|217
1597811700000|2020-08-19 04:35:00|13167.3|13166|13163.8|13162.5|13167.8|13166.2|13163.6|13161.9|207
1597812000000|2020-08-19 04:40:00|13163.9|13162.6|13163.4|13161.3|13164.7|13162.8|13162.8|13161|148
1597812300000|2020-08-19 04:45:00|13163.5|13161.4|13164.5|13163.2|13164.8|13163.3|13163.4|13161.3|176
1597812600000|2020-08-19 04:50:00|13164.4|13163.1|13164.8|13162.7|13165.6|13164.2|13164.2|13162.6|168
1597812900000|2020-08-19 04:55:00|13164.9|13162.8|13164.7|13162.6|13165.2|13163.5|13163.8|13162|145
1597813200000|2020-08-19 05:00:00|13164.8|13162.7|13166.1|13164|13166.5|13164.9|13163.1|13161.4|114
1597813500000|2020-08-19 05:05:00|13166.2|13164.1|13165.4|13163.3|13166.4|13164.7|13164.6|13162.6|158
1597813800000|2020-08-19 05:10:00|13165.3|13164|13164.3|13162.2|13166.3|13164.5|13163.8|13162|138
1597814100000|2020-08-19 05:15:00|13164.2|13162.1|13160.7|13159.4|13164.3|13162.2|13160.5|13158.6|223
1597814400000|2020-08-19 05:20:00|13160.6|13159.3|13159.3|13157.2|13161.2|13159.5|13157.9|13156.2|227
1597814700000|2020-08-19 05:25:00|13159.2|13157.1|13158.9|13157.6|13159.5|13157.8|13157.5|13155.9|259
1597815000000|2020-08-19 05:30:00|13158.6|13157.3|13159.2|13157.1|13160.2|13158.3|13157|13155.5|331
1597815300000|2020-08-19 05:35:00|13158.8|13157.5|13160.8|13158.7|13161.3|13159.5|13157.2|13155.4|308
1597815600000|2020-08-19 05:40:00|13160.7|13158.6|13161.7|13159.6|13162.4|13160.8|13158.8|13156.9|343
1597815900000|2020-08-19 05:45:00|13162.1|13160|13162|13159.9|13162.7|13160.8|13159.7|13157.9|359
1597816200000|2020-08-19 05:50:00|13161.9|13159.8|13160|13157.9|13162.7|13160.6|13158.5|13156.7|267
1597816500000|2020-08-19 05:55:00|13160.1|13158|13161.9|13159.8|13162.1|13160.3|13159.9|13157.9|196
1597816800000|2020-08-19 06:00:00|13161.8|13159.7|13156.7|13155.4|13164|13161.9|13155.9|13154.2|463
1597817100000|2020-08-19 06:05:00|13156.6|13155.3|13155.4|13154.1|13158.3|13156.8|13154.7|13153.3|558
1597817400000|2020-08-19 06:10:00|13155.3|13154|13155.4|13154.1|13159|13157.5|13155.3|13153.6|441
1597817700000|2020-08-19 06:15:00|13155.3|13154|13155.1|13153|13157.6|13156.3|13154.1|13152.8|329
1597818000000|2020-08-19 06:20:00|13155|13152.9|13154.1|13152.8|13156.6|13154.9|13153|13151.7|414
1597818300000|2020-08-19 06:25:00|13154|13152.7|13157.1|13155|13157.6|13155.8|13153.4|13152.1|276
1597818600000|2020-08-19 06:30:00|13156.8|13155.5|13154.8|13153.5|13158.1|13156.8|13154.7|13153.4|279
1597818900000|2020-08-19 06:35:00|13154.4|13153.1|13154.4|13153.1|13155.5|13154.2|13152.1|13150.8|265
1597819200000|2020-08-19 06:40:00|13154.5|13153.2|13157|13155.7|13157.7|13156|13154.2|13152.5|351
1597819500000|2020-08-19 06:45:00|13156.6|13155.3|13157|13155.7|13157.4|13156.1|13154.9|13153.2|307
1597819800000|2020-08-19 06:50:00|13156.9|13155.6|13160.4|13159.1|13160.7|13159.1|13155.9|13154.2|277
1597820100000|2020-08-19 06:55:00|13160.3|13159|13159.1|13157|13160.5|13159.2|13157.3|13156|383
1597820400000|2020-08-19 07:00:00|13159.2|13157.1|13158.8|13157.5|13162.6|13161|13158.5|13156.9|492
1597820700000|2020-08-19 07:05:00|13158.6|13157.3|13162.4|13161.1|13163.8|13162.5|13158.4|13157.1|478
1597821000000|2020-08-19 07:10:00|13162.6|13161.3|13167.5|13166.2|13168.6|13167|13160.2|13158.9|526
1597821300000|2020-08-19 07:15:00|13167.4|13166.1|13170|13168.7|13170.2|13168.9|13164.4|13163.1|635
1597821600000|2020-08-19 07:20:00|13169.9|13168.6|13165.2|13163.9|13170.3|13169|13164.4|13163.1|626
1597821900000|2020-08-19 07:25:00|13164.9|13163.6|13162.5|13161.2|13165.1|13163.8|13161.4|13160.1|550
1597822200000|2020-08-19 07:30:00|13162.6|13161.3|13157.3|13156|13162.7|13161.4|13156.9|13155.2|734
1597822500000|2020-08-19 07:35:00|13157.4|13156.1|13153.6|13152.3|13159.6|13157.7|13153|13151.7|628
1597822800000|2020-08-19 07:40:00|13153.7|13152.4|13153.9|13152.6|13155.7|13154.1|13151.9|13150.6|417
1597823100000|2020-08-19 07:45:00|13153.8|13152.5|13155.6|13154.3|13156|13154.7|13152.5|13151|409
1597823400000|2020-08-19 07:50:00|13155.5|13154.2|13149.1|13147.8|13155.5|13154.2|13146.6|13145.3|588
1597823700000|2020-08-19 07:55:00|13149|13147.7|13148.6|13147.3|13149.5|13148|13147.1|13145.8|546
1597824000000|2020-08-19 08:00:00|13148.4|13147.1|13149.7|13148.4|13150|13148.7|13147|13145.7|529
1597824300000|2020-08-19 08:05:00|13149.8|13148.5|13148.3|13147|13151.7|13150.4|13148|13146.7|468
1597824600000|2020-08-19 08:10:00|13148.2|13146.9|13147.4|13146.1|13149.6|13148.3|13146.7|13145.4|490
1597824900000|2020-08-19 08:15:00|13147.5|13146.2|13149.5|13148.2|13150.6|13149.3|13146.2|13144.9|530
1597825200000|2020-08-19 08:20:00|13149.2|13147.9|13146.7|13145.4|13150.1|13148.7|13146.4|13145.1|479
1597825500000|2020-08-19 08:25:00|13146.6|13145.3|13147.5|13146.2|13150.2|13148.9|13145.1|13143.5|444
1597825800000|2020-08-19 08:30:00|13147.3|13146|13147.3|13146|13151|13149.7|13145.4|13144.1|619
1597826100000|2020-08-19 08:35:00|13147.4|13146.1|13148|13146.7|13148.9|13147.6|13146.3|13145|489
1597826400000|2020-08-19 08:40:00|13147.9|13146.6|13145.8|13144.5|13149.1|13147.8|13145.6|13144.3|363
1597826700000|2020-08-19 08:45:00|13146|13144.7|13146.3|13145|13148.8|13147.5|13144|13142.7|401
1597827000000|2020-08-19 08:50:00|13145.9|13144.6|13146.2|13144.9|13148.1|13146.6|13145.3|13144|488
1597827300000|2020-08-19 08:55:00|13146.1|13144.8|13145.8|13143.7|13147.5|13146.1|13143.7|13142.2|427
1597827600000|2020-08-19 09:00:00|13145.7|13143.6|13145.3|13144|13146.3|13144.5|13143.7|13142.4|431
1597827900000|2020-08-19 09:05:00|13145.2|13143.9|13144.6|13143.3|13146.3|13145|13143.9|13142.6|443
1597828200000|2020-08-19 09:10:00|13144.7|13143.4|13143.1|13141.8|13144.9|13143.6|13142.1|13140.8|398
1597828500000|2020-08-19 09:15:00|13143|13141.7|13142.2|13140.9|13143.9|13142.3|13141.6|13140.3|482
1597828800000|2020-08-19 09:20:00|13142.5|13141.2|13139.4|13138.1|13142.5|13141.2|13138.8|13137.5|496
1597829100000|2020-08-19 09:25:00|13139.2|13137.9|13140.9|13139.6|13142.7|13141.4|13139.2|13137.9|425
1597829400000|2020-08-19 09:30:00|13140.8|13139.5|13144.3|13143|13144.7|13143.4|13139.6|13138.3|390
1597829700000|2020-08-19 09:35:00|13144.2|13142.9|13144.1|13142.8|13145.2|13143.9|13142.6|13141.3|302
1597830000000|2020-08-19 09:40:00|13144.2|13142.9|13146.7|13145.4|13147|13145.7|13143.1|13141.8|252
1597830300000|2020-08-19 09:45:00|13147|13145.7|13148.7|13147.4|13149.8|13148.5|13145.7|13144.4|387
1597830600000|2020-08-19 09:50:00|13148.6|13147.3|13150.5|13149.2|13151.3|13150|13148.2|13146.9|362
1597830900000|2020-08-19 09:55:00|13150.4|13149.1|13151.7|13150.4|13153|13151.7|13149.3|13148|410
1597831200000|2020-08-19 10:00:00|13151.9|13150.6|13149.1|13147.8|13152|13150.7|13147.7|13146.4|397
1597831500000|2020-08-19 10:05:00|13149|13147.7|13150.2|13148.9|13150.9|13149.6|13148|13146.7|333
1597831800000|2020-08-19 10:10:00|13150.1|13148.8|13151.7|13150.4|13152.3|13151|13149.2|13147.7|414
1597832100000|2020-08-19 10:15:00|13151.6|13150.3|13151.4|13150.1|13153.6|13152.3|13150.1|13148.8|399
1597832400000|2020-08-19 10:20:00|13151.3|13150|13149.4|13148.1|13152.1|13150.8|13148.5|13147.2|418
1597832700000|2020-08-19 10:25:00|13149.5|13148.2|13147.9|13146.6|13150.9|13149.6|13147.5|13146|420
1597833000000|2020-08-19 10:30:00|13147.8|13146.5|13150.9|13149.6|13151.1|13149.8|13146.7|13145.4|299
1597833300000|2020-08-19 10:35:00|13151|13149.7|13149|13147.7|13151|13149.7|13147.5|13146.2|287
1597833600000|2020-08-19 10:40:00|13148.9|13147.6|13147.7|13146.4|13149.8|13148.5|13147.4|13146.1|266
1597833900000|2020-08-19 10:45:00|13147.6|13146.3|13148|13146.7|13149.2|13147.9|13146.4|13145.1|287
1597834200000|2020-08-19 10:50:00|13147.9|13146.6|13148.8|13147.5|13149.4|13148.1|13147.3|13146|357
1597834500000|2020-08-19 10:55:00|13148.9|13147.6|13146.4|13145.1|13149|13147.7|13145.7|13144.4|265
1597834800000|2020-08-19 11:00:00|13146.5|13145.2|13146.1|13144.8|13147.9|13146.6|13144.7|13143.4|290
1597835100000|2020-08-19 11:05:00|13145.9|13144.6|13144.8|13143.5|13147|13145.3|13144.7|13143.4|285
1597835400000|2020-08-19 11:10:00|13144.9|13143.6|13149.8|13148.5|13150.1|13148.8|13144.8|13143.5|398
1597835700000|2020-08-19 11:15:00|13150|13148.7|13148.5|13147.2|13150.8|13149.2|13147.9|13146.6|344
1597836000000|2020-08-19 11:20:00|13148.7|13147.4|13149.2|13147.9|13151.2|13149.9|13148.4|13147.1|338
1597836300000|2020-08-19 11:25:00|13149.3|13148|13154.6|13153.3|13154.6|13153.3|13149.3|13148|321
1597836600000|2020-08-19 11:30:00|13154.8|13153.5|13154.6|13153.3|13156.3|13155|13154.1|13152.8|359
1597836900000|2020-08-19 11:35:00|13154.5|13153.2|13151.8|13150.5|13156.7|13155.4|13151.7|13150.4|309
1597837200000|2020-08-19 11:40:00|13151.7|13150.4|13154.5|13153.2|13155.1|13153.8|13151.2|13149.9|324
1597837500000|2020-08-19 11:45:00|13154.4|13153.1|13154.6|13153.3|13155.4|13154.1|13153.3|13152|353
1597837800000|2020-08-19 11:50:00|13154.5|13153.2|13152.8|13151.5|13155.2|13153.9|13151.1|13149.8|339
1597838100000|2020-08-19 11:55:00|13152.9|13151.6|13151|13149.7|13153.1|13151.8|13150.8|13149.5|216
1597838400000|2020-08-19 12:00:00|13150.8|13149.5|13150.1|13148.8|13154.3|13153|13148.3|13147|368
1597838700000|2020-08-19 12:05:00|13150.3|13149|13150|13148.7|13151.3|13150|13148.6|13147.3|262
1597839000000|2020-08-19 12:10:00|13150.1|13148.8|13146.4|13145.1|13151.1|13149.8|13146.2|13144.9|331
1597839300000|2020-08-19 12:15:00|13146.5|13145.2|13145.5|13144.2|13147.7|13146.4|13144.3|13143|425
1597839600000|2020-08-19 12:20:00|13145.3|13144|13146.9|13145.6|13148.2|13146.9|13144.7|13143.4|405
1597839900000|2020-08-19 12:25:00|13146.8|13145.5|13147|13143.6|13149|13146.1|13144.9|13142.8|318
1597840200000|2020-08-19 12:30:00|13147.6|13143.2|13154.6|13153.3|13154.7|13153.3|13147.4|13143.2|550
1597840500000|2020-08-19 12:35:00|13154.3|13153|13156.8|13155.5|13157.1|13155.8|13153.5|13152.2|426
1597840800000|2020-08-19 12:40:00|13156.7|13155.4|13157.1|13155.8|13157.3|13156|13154.4|13153.1|347
1597841100000|2020-08-19 12:45:00|13157|13155.7|13153.5|13152.2|13158.1|13156.8|13153.4|13152.1|309
1597841400000|2020-08-19 12:50:00|13154.2|13152.9|13155.6|13154.3|13156.8|13155.5|13154.2|13152.9|263
1597841700000|2020-08-19 12:55:00|13155.5|13154.2|13158.5|13157.2|13158.5|13157.2|13154.6|13153.3|382
1597842000000|2020-08-19 13:00:00|13158.3|13157|13152.4|13151.1|13159.1|13157.8|13151.4|13150.1|586
1597842300000|2020-08-19 13:05:00|13152.5|13151.2|13144.1|13142.8|13152.5|13151.2|13144|13142.7|417
1597842600000|2020-08-19 13:10:00|13144.2|13142.9|13144|13142.7|13144.9|13143.6|13142.4|13141.1|325
1597842900000|2020-08-19 13:15:00|13143.5|13142.2|13136.3|13135|13143.5|13142.2|13136|13134.7|413
1597843200000|2020-08-19 13:20:00|13136.4|13135.1|13136.6|13135.3|13140.2|13138.9|13136.4|13135.1|270
1597843500000|2020-08-19 13:25:00|13136.5|13135.2|13137.5|13136.2|13138.3|13137|13136.3|13134.7|299
1597843800000|2020-08-19 13:30:00|13137.9|13136.6|13139.1|13137.8|13140.9|13139.3|13137|13135.7|460
1597844100000|2020-08-19 13:35:00|13139|13137.7|13137.2|13135.9|13139|13137.7|13136.3|13135|405
1597844400000|2020-08-19 13:40:00|13137.3|13136|13139.1|13137.8|13140|13138.7|13133.9|13132.6|371
1597844700000|2020-08-19 13:45:00|13139.3|13137.2|13147.5|13146.2|13148.7|13147.1|13138.1|13136.5|631
1597845000000|2020-08-19 13:50:00|13147.6|13146.3|13147.6|13146.3|13148.7|13147|13143.3|13141.7|499
1597845300000|2020-08-19 13:55:00|13147.7|13146.4|13149.2|13147.9|13150.3|13149|13147|13145.4|602
1597845600000|2020-08-19 14:00:00|13149.1|13147.8|13138|13136.7|13149.2|13147.9|13137.8|13136.5|606
1597845900000|2020-08-19 14:05:00|13137.9|13136.6|13144.8|13143.5|13145.5|13144.2|13137.8|13136.5|430
1597846200000|2020-08-19 14:10:00|13144.9|13143.6|13143.8|13142.5|13146.1|13144.8|13142.6|13141.3|419
1597846500000|2020-08-19 14:15:00|13143.9|13142.6|13147.5|13146.2|13148.4|13147.1|13143.3|13142|466
1597846800000|2020-08-19 14:20:00|13147.4|13146.1|13146.1|13144.8|13151|13149.7|13142.9|13141.6|557
1597847100000|2020-08-19 14:25:00|13145.8|13144.5|13147.2|13145.1|13149.7|13148|13144.6|13143.3|490
1597847400000|2020-08-19 14:30:00|13147.3|13145.2|13150.6|13149.3|13150.6|13149.3|13143.6|13142.3|629
1597847700000|2020-08-19 14:35:00|13150.5|13149.2|13158.3|13157|13159.9|13158.6|13149.7|13148.4|596
1597848000000|2020-08-19 14:40:00|13158.2|13156.9|13168.5|13167.2|13169.3|13168|13157.7|13156.2|816
1597848300000|2020-08-19 14:45:00|13168.6|13167.3|13168.5|13167.2|13175.5|13174.2|13167.7|13166.4|836
1597848600000|2020-08-19 14:50:00|13168.4|13167.1|13168.5|13167.2|13175.6|13174.1|13168|13166.7|745
1597848900000|2020-08-19 14:55:00|13168.6|13167.3|13162.4|13161.1|13171.3|13169.7|13161.6|13160.3|836
1597849200000|2020-08-19 15:00:00|13162.5|13161.2|13168.5|13167.2|13169.3|13168|13159.5|13158.2|757
1597849500000|2020-08-19 15:05:00|13168.6|13167.3|13172.2|13170.9|13173.8|13172.5|13168.4|13167.1|705
1597849800000|2020-08-19 15:10:00|13172.4|13171.1|13173.4|13172.1|13173.6|13172.3|13167|13165.5|583
1597850100000|2020-08-19 15:15:00|13173.3|13172|13167.5|13166.2|13173.3|13172|13167.4|13166.1|607
1597850400000|2020-08-19 15:20:00|13167.6|13166.3|13165.4|13164.1|13170.3|13169|13165.3|13164|436
1597850700000|2020-08-19 15:25:00|13165.3|13164|13161.1|13159.8|13166.8|13165.5|13160.6|13159.3|511
1597851000000|2020-08-19 15:30:00|13160.9|13159.6|13156.9|13155.6|13162.1|13160.8|13155.9|13154.6|592
1597851300000|2020-08-19 15:35:00|13157|13155.7|13157|13155.7|13157.3|13156|13152.5|13151.2|508
1597851600000|2020-08-19 15:40:00|13157.1|13155.8|13155.5|13154.2|13157.3|13156|13154|13152.7|350
1597851900000|2020-08-19 15:45:00|13155.4|13154.1|13157.7|13156.4|13159.8|13158.2|13155.4|13153.8|493
1597852200000|2020-08-19 15:50:00|13157.8|13156.5|13158.8|13156.7|13161|13159.3|13157|13155.3|484
1597852500000|2020-08-19 15:55:00|13158.4|13157.1|13174.4|13173.1|13175.5|13174.2|13158.1|13156.8|841
1597852800000|2020-08-19 16:00:00|13174.5|13173.2|13177.2|13175.9|13178|13176.7|13171.5|13170.2|620
1597853100000|2020-08-19 16:05:00|13177.1|13175.8|13181.1|13179.8|13183.1|13181.8|13176|13174.7|593
1597853400000|2020-08-19 16:10:00|13181|13179.7|13182.2|13180.9|13183.3|13182|13178.7|13177.4|518
1597853700000|2020-08-19 16:15:00|13182.3|13181|13187|13184.9|13188.1|13186.3|13180.3|13179|544
1597854000000|2020-08-19 16:20:00|13186.9|13184.8|13184.8|13183.5|13187.4|13185.7|13182|13180.2|526
1597854300000|2020-08-19 16:25:00|13184.9|13183.6|13183.9|13182.6|13185.5|13184.2|13182.4|13180.8|422
1597854600000|2020-08-19 16:30:00|13184|13182.7|13183.5|13182.2|13185.7|13184.4|13183.4|13181.9|415
1597854900000|2020-08-19 16:35:00|13183.6|13182.3|13181.1|13179.8|13185.4|13184.1|13180.8|13179.5|362
1597855200000|2020-08-19 16:40:00|13180.9|13179.6|13180.9|13179.6|13181.7|13180.4|13179|13177.7|426
1597855500000|2020-08-19 16:45:00|13181|13179.7|13180.3|13179|13181.6|13180.3|13178.3|13177|503
1597855800000|2020-08-19 16:50:00|13180.2|13178.9|13177.7|13176.4|13181.3|13180|13176.9|13175.6|513
1597856100000|2020-08-19 16:55:00|13177.6|13176.3|13182.8|13181.5|13183.3|13182|13177.6|13176.3|454
1597856400000|2020-08-19 17:00:00|13183|13181.7|13183.8|13182.5|13184.6|13183|13180.9|13179.6|408
1597856700000|2020-08-19 17:05:00|13183.9|13182.6|13183|13181.7|13185.8|13184.5|13181.2|13179.9|339
1597857000000|2020-08-19 17:10:00|13182.9|13181.6|13183.1|13181.8|13185.3|13184|13182.6|13181.3|433
1597857300000|2020-08-19 17:15:00|13183.4|13182.1|13182.2|13180.9|13183.8|13182.5|13180|13178.7|415
1597857600000|2020-08-19 17:20:00|13182.1|13180.8|13180.1|13178.8|13182.1|13180.8|13178.9|13177.3|357
1597857900000|2020-08-19 17:25:00|13180.2|13178.9|13178.9|13177.6|13180.3|13179|13178.3|13177|385
1597858200000|2020-08-19 17:30:00|13179|13177.7|13180.3|13179|13181.4|13180.1|13178.4|13177.1|415
1597858500000|2020-08-19 17:35:00|13180.4|13179.1|13180.6|13179.3|13181.3|13180|13179.4|13178.1|370
1597858800000|2020-08-19 17:40:00|13180.5|13179.2|13180.3|13179|13180.7|13179.4|13179.4|13178.1|278
1597859100000|2020-08-19 17:45:00|13180.4|13179.1|13177.7|13176.4|13180.4|13179.1|13177.1|13175.8|336
1597859400000|2020-08-19 17:50:00|13177.8|13176.5|13178.5|13177.2|13178.8|13177.5|13177.1|13175.8|261
1597859700000|2020-08-19 17:55:00|13178.4|13177.1|13181.4|13177.3|13182.1|13178.1|13176.9|13175.1|333
1597860000000|2020-08-19 18:00:00|13181.9|13177.7|13176.7|13175.4|13182.7|13179.6|13171.9|13169.8|603
1597860300000|2020-08-19 18:05:00|13176.6|13175.3|13195.1|13193|13196.8|13194.7|13176.6|13174.2|1323
1597860600000|2020-08-19 18:10:00|13195|13192.9|13208.5|13206.4|13210.2|13208.1|13190.7|13188.9|1043
1597860900000|2020-08-19 18:15:00|13208.6|13206.5|13206.7|13204.6|13213.9|13212.1|13202|13200.3|1197
1597861200000|2020-08-19 18:20:00|13206.9|13204.8|13202.8|13200.7|13208.3|13206.3|13197.5|13195.9|1183
1597861500000|2020-08-19 18:25:00|13203.1|13201|13203|13200.9|13207.6|13205.9|13198.9|13196.8|1066
1597861800000|2020-08-19 18:30:00|13203.2|13201.1|13206.9|13204.8|13209.5|13207.8|13202.1|13200.1|1153
1597862100000|2020-08-19 18:35:00|13207|13204.9|13214.4|13212.3|13216|13214.3|13206.4|13204.7|1077
1597862400000|2020-08-19 18:40:00|13213.9|13211.8|13211.8|13210.5|13213.9|13212.1|13209|13207.2|965
1597862700000|2020-08-19 18:45:00|13212|13210.7|13205.4|13204.1|13213.8|13212.3|13204.3|13202.9|862
1597863000000|2020-08-19 18:50:00|13204.8|13203.5|13198.6|13197.3|13204.9|13203.6|13197.8|13196.5|713
1597863300000|2020-08-19 18:55:00|13198.5|13197.2|13191.9|13190.6|13199.4|13198|13191|13189.7|647
1597863600000|2020-08-19 19:00:00|13191.8|13190.5|13197.1|13195|13199.8|13198.1|13189.1|13187.8|921
1597863900000|2020-08-19 19:05:00|13197.2|13195.1|13194.5|13193.2|13197.9|13196.2|13192.9|13191.6|677
1597864200000|2020-08-19 19:10:00|13194.4|13193.1|13195.2|13193.9|13197|13195.7|13192.9|13191.6|555
1597864500000|2020-08-19 19:15:00|13195.1|13193.8|13196.1|13194.8|13196.4|13195.1|13193.4|13192|460
1597864800000|2020-08-19 19:20:00|13196.6|13195.3|13205.3|13203.2|13205.6|13204|13196.6|13195.3|577
1597865100000|2020-08-19 19:25:00|13205.4|13203.3|13204|13202.7|13206.9|13205|13203.1|13201.3|696
1597865400000|2020-08-19 19:30:00|13204.1|13202.8|13204.4|13203.1|13205.7|13204.4|13201.3|13199.7|725
1597865700000|2020-08-19 19:35:00|13204.5|13203.2|13210.4|13209.1|13211.7|13210.1|13202.1|13200.6|631
1597866000000|2020-08-19 19:40:00|13210.5|13209.2|13208.4|13207.1|13213.3|13212|13207.8|13206.5|619
1597866300000|2020-08-19 19:45:00|13208.5|13207.2|13215.2|13213.9|13216|13214.7|13208.3|13207|694
1597866600000|2020-08-19 19:50:00|13215.4|13214.1|13215.3|13213.2|13218.1|13216.7|13212.7|13211.3|703
1597866900000|2020-08-19 19:55:00|13215.4|13213.3|13214.3|13213|13215.8|13214.4|13211.5|13210.2|635
1597867200000|2020-08-19 20:00:00|13214.4|13213.1|13217.3|13215.2|13217.8|13216.3|13214|13212.3|421
1597867500000|2020-08-19 20:05:00|13217.2|13215.1|13217.2|13215.1|13217.5|13215.7|13215.2|13213.7|218
1597867800000|2020-08-19 20:10:00|13217.3|13215.2|13217.1|13215.8|13218.1|13216.7|13216.4|13214.7|250
1597868100000|2020-08-19 20:15:00|13217.2|13215.9|13218.8|13216.7|13219.1|13217.6|13217|13215.7|211
1597868400000|2020-08-19 20:20:00|13218.9|13216.8|13221.2|13219.9|13221.3|13220|13218.4|13216.7|137
1597868700000|2020-08-19 20:25:00|13221.1|13219.8|13226.5|13224.4|13228.2|13226.5|13221.1|13219.8|256
1597869000000|2020-08-19 20:30:00|13226.4|13225.1|13223.2|13221.9|13227.2|13225.6|13223.1|13221.5|290
1597869300000|2020-08-19 20:35:00|13223.1|13221.8|13223.7|13221.6|13224.3|13222.2|13222.2|13220.2|175
1597869600000|2020-08-19 20:40:00|13223.6|13221.5|13227.3|13225.2|13227.9|13225.8|13223.2|13221.5|224
1597869900000|2020-08-19 20:45:00|13227.5|13225.4|13226.9|13224.8|13228|13225.9|13226.3|13224.2|216
1597870200000|2020-08-19 20:50:00|13226.7|13224.6|13224|13221.9|13227|13224.9|13223.5|13221.4|243
1597870500000|2020-08-19 20:55:00|13224.3|13222.2|13220.6|13215|13224.3|13222.2|13219.9|13214.7|470
1597870800000|2020-08-19 21:00:00|13221.1|13214.9|13219.4|13214.2|13221.8|13215|13218.7|13213.5|49
1597871100000|2020-08-19 21:05:00|13219.3|13213.7|13219.6|13213.2|13221|13215.5|13217.3|13212.7|144
1597871400000|2020-08-19 21:10:00|13219.8|13213.4|13220|13215.3|13221.7|13216|13217.3|13212.8|201
1597871700000|2020-08-19 21:15:00|13219.7|13215.2|13214.9|13207.9|13219.9|13217|13208.5|13201.5|311
1597872000000|2020-08-19 21:20:00|13214.8|13207.8|13218.6|13214.1|13218.8|13215.2|13213.9|13207.2|278
1597872300000|2020-08-19 21:25:00|13218.7|13213.8|13218.4|13212.9|13218.9|13214.7|13211.5|13204.5|244
1597872600000|2020-08-19 21:30:00|13218.2|13213|13217.9|13210.9|13219|13214.3|13217|13210|273
1597872900000|2020-08-19 21:35:00|13217.8|13210.8|13217.4|13212.8|13218.4|13213.6|13216.1|13209.2|289
1597873200000|2020-08-19 21:40:00|13217.1|13212.6|13217|13212.7|13217.6|13213.9|13215.5|13211.4|196
1597873500000|2020-08-19 21:45:00|13216.5|13212.2|13212.5|13205.5|13217|13212.9|13208.6|13201.6|365
1597873800000|2020-08-19 21:50:00|13212.3|13205.3|13214.1|13207.1|13221.5|13214.5|13212.3|13205.3|344
1597874100000|2020-08-19 21:55:00|13215.3|13208.3|13214.2|13207.2|13215.8|13209.2|13213.9|13206.9|175
1597874400000|2020-08-19 22:00:00|13213.4|13207.3|13216.3|13213.2|13217.2|13213.3|13213.4|13207.3|382
1597874700000|2020-08-19 22:05:00|13216.1|13213.1|13215.8|13213.7|13216.1|13213.8|13215.4|13213|205
1597875000000|2020-08-19 22:10:00|13215.7|13213.6|13212.3|13210.2|13217.6|13215.5|13212|13209.7|224
1597875300000|2020-08-19 22:15:00|13212.4|13210.3|13212.4|13210.3|13213.2|13210.9|13212|13209.9|144
1597875600000|2020-08-19 22:20:00|13212.5|13210.4|13212.8|13210.7|13213.2|13211.1|13212.5|13210.4|96
1597875900000|2020-08-19 22:25:00|13212.9|13210.8|13211.8|13209.7|13213|13210.9|13211.3|13209.2|116
1597876200000|2020-08-19 22:30:00|13211.7|13209.6|13211.3|13209.2|13212.8|13210.7|13211.2|13209.1|121
1597876500000|2020-08-19 22:35:00|13211.4|13209.3|13211.2|13209.1|13213.1|13210.8|13210.9|13208.8|146
1597876800000|2020-08-19 22:40:00|13211.3|13209.2|13210.6|13208.5|13211.5|13209.4|13210.2|13208.1|120
1597877100000|2020-08-19 22:45:00|13210.4|13208.3|13210.4|13208.3|13210.6|13208.7|13210|13208.1|80
1597877400000|2020-08-19 22:50:00|13210.3|13208.2|13209.8|13207.7|13210.4|13208.8|13209.2|13207.1|106
1597877700000|2020-08-19 22:55:00|13209.6|13207.5|13209.4|13207.3|13209.8|13207.7|13208.9|13207|64
1597878000000|2020-08-19 23:00:00|13209|13206.9|13212.3|13210.2|13212.8|13210.7|13208.9|13206.9|268
1597878300000|2020-08-19 23:05:00|13212.4|13210.3|13213.2|13211.9|13214.8|13212.8|13212.3|13210.2|211
1597878600000|2020-08-19 23:10:00|13213.3|13212|13213.2|13211.1|13214.1|13212.1|13212|13210.5|222
1597878900000|2020-08-19 23:15:00|13213.3|13211.2|13213.8|13212.5|13215.1|13213|13212.2|13210.7|166
1597879200000|2020-08-19 23:20:00|13213.7|13212.4|13214.2|13212.9|13214.5|13212.9|13211.7|13209.9|171
1597879500000|2020-08-19 23:25:00|13214.1|13212.8|13214.6|13212.5|13215.6|13213.8|13213|13211.7|162
1597879800000|2020-08-19 23:30:00|13214.3|13213|13216.4|13215.1|13217.6|13216.3|13214.3|13212.4|199
1597880100000|2020-08-19 23:35:00|13216.3|13215|13214.2|13212.9|13216.3|13215|13214|13212.7|188
1597880400000|2020-08-19 23:40:00|13214.1|13212.8|13216.1|13214|13216.5|13214.9|13213.4|13212.1|284
1597880700000|2020-08-19 23:45:00|13216|13213.9|13215.1|13213|13216.4|13215.1|13213.9|13212.6|223
1597881000000|2020-08-19 23:50:00|13214.7|13213.4|13213.9|13212.6|13219.4|13217.6|13213.3|13211.4|282
1597881300000|2020-08-19 23:55:00|13214|13212.7|13212.7|13210.6|13214.3|13212.9|13212.5|13210.6|248
1597881600000|2020-08-20 00:00:00|13212.2|13210.9|13217|13215.7|13220.5|13218.4|13212.2|13210.9|364
1597881900000|2020-08-20 00:05:00|13216.9|13215.6|13215|13212.9|13216.9|13215.6|13213.7|13212.1|256
1597882200000|2020-08-20 00:10:00|13215.1|13213|13215.7|13213.6|13218.8|13216.7|13215.1|13213|393
1597882500000|2020-08-20 00:15:00|13215.6|13213.5|13216.1|13214|13216.7|13215.2|13214|13212.3|302
1597882800000|2020-08-20 00:20:00|13216.2|13214.1|13215.5|13213.4|13217.7|13216|13215|13213|249
1597883100000|2020-08-20 00:25:00|13215.6|13213.5|13214.8|13212.7|13216.1|13214|13213.9|13212.1|192
1597883400000|2020-08-20 00:30:00|13214.7|13212.6|13212|13209.9|13216.4|13214.3|13211.4|13209.7|265
1597883700000|2020-08-20 00:35:00|13212.1|13210|13212.4|13210.3|13213.8|13212|13210.5|13208.4|327
1597884000000|2020-08-20 00:40:00|13212.5|13210.4|13210.9|13208.8|13212.6|13210.5|13209.7|13208|313
1597884300000|2020-08-20 00:45:00|13211|13208.9|13211.4|13210.1|13212.7|13210.7|13210.2|13208.6|408
1597884600000|2020-08-20 00:50:00|13211.5|13210.2|13217.1|13215|13217.2|13215.1|13210.8|13209.4|374
1597884900000|2020-08-20 00:55:00|13217.3|13215.2|13215.1|13213|13218|13215.9|13214.3|13212.2|317
1597885200000|2020-08-20 01:00:00|13215|13212.9|13214.9|13212.8|13215.7|13214.1|13213|13211.2|287
1597885500000|2020-08-20 01:05:00|13215|13212.9|13213.6|13211.5|13215.6|13213.5|13212.9|13210.8|316
1597885800000|2020-08-20 01:10:00|13213.7|13211.6|13216.7|13214.6|13216.9|13214.8|13211.9|13210.3|438
1597886100000|2020-08-20 01:15:00|13216.8|13214.7|13227.6|13225.5|13228.4|13226.4|13216.7|13214.6|706
1597886400000|2020-08-20 01:20:00|13227.5|13225.4|13230.8|13228.7|13233.4|13231.6|13227.5|13225.4|677
1597886700000|2020-08-20 01:25:00|13230.7|13229.4|13229.5|13227.4|13231.3|13229.5|13227.9|13225.8|498
1597887000000|2020-08-20 01:30:00|13229.4|13227.3|13228.3|13226.2|13231.4|13229.5|13226|13224.2|593
1597887300000|2020-08-20 01:35:00|13228.4|13226.3|13224.3|13222.2|13230.5|13228.7|13224.1|13222|499
1597887600000|2020-08-20 01:40:00|13224.2|13222.1|13226.6|13225.3|13227.6|13226.1|13224.1|13222|564
1597887900000|2020-08-20 01:45:00|13226.5|13225.2|13224.6|13222.5|13227.8|13226.1|13223|13221.4|543
1597888200000|2020-08-20 01:50:00|13224.7|13222.6|13224.2|13222.1|13226.8|13225.3|13224|13222|433
1597888500000|2020-08-20 01:55:00|13224|13221.9|13222.7|13220.6|13225.5|13224|13222|13220.2|457
1597888800000|2020-08-20 02:00:00|13222.6|13220.5|13223.9|13222.6|13225.7|13224.1|13222.5|13220.5|294
1597889100000|2020-08-20 02:05:00|13223.8|13222.5|13225.8|13223.7|13226.1|13224.5|13223.6|13222.2|266
1597889400000|2020-08-20 02:10:00|13225.7|13223.6|13227.3|13226|13228|13226.2|13224.3|13222.8|280
1597889700000|2020-08-20 02:15:00|13227.4|13226.1|13226.9|13225.6|13229.4|13227.9|13226.3|13224.7|362
1597890000000|2020-08-20 02:20:00|13226.8|13224.7|13227.2|13225.9|13227.8|13226.1|13225.3|13223.7|275
1597890300000|2020-08-20 02:25:00|13227.1|13225.8|13228.1|13226.8|13229.7|13227.8|13227.1|13225.2|212
1597890600000|2020-08-20 02:30:00|13228.2|13226.9|13229.5|13228.2|13231.2|13229.6|13227.7|13226.2|389
1597890900000|2020-08-20 02:35:00|13229.6|13228.3|13231.4|13230.1|13231.4|13230.1|13228.2|13226.7|457
1597891200000|2020-08-20 02:40:00|13231.2|13229.9|13231.6|13230.3|13232.8|13231.5|13230.6|13228.7|364
1597891500000|2020-08-20 02:45:00|13231.5|13230.2|13229.7|13227.6|13232.4|13231.1|13229.2|13227.3|234
1597891800000|2020-08-20 02:50:00|13229.5|13228.2|13227.7|13226.4|13231|13229.7|13227.5|13225.9|278
1597892100000|2020-08-20 02:55:00|13227.6|13226.3|13224.9|13223.6|13228.7|13227.2|13224.8|13223.5|254
1597892400000|2020-08-20 03:00:00|13224.8|13223.5|13225.1|13223.8|13226.8|13225.2|13224.2|13222.3|332
1597892700000|2020-08-20 03:05:00|13225.2|13223.9|13225.6|13224.3|13227.5|13225.8|13224.6|13223.3|301
1597893000000|2020-08-20 03:10:00|13225.5|13224.2|13222.7|13221.4|13226.7|13225|13222.3|13220.7|316
1597893300000|2020-08-20 03:15:00|13222.5|13221.2|13223.3|13221.2|13224.6|13223.2|13221.3|13219.2|343
1597893600000|2020-08-20 03:20:00|13223.4|13221.3|13219|13216.9|13223.8|13222.1|13219|13216.9|344
1597893900000|2020-08-20 03:25:00|13218.9|13216.8|13216.9|13215.6|13219.8|13218.3|13216.2|13214.5|351
1597894200000|2020-08-20 03:30:00|13217|13215.7|13219.2|13217.1|13219.5|13217.9|13216.9|13215.3|323
1597894500000|2020-08-20 03:35:00|13219.1|13217|13218.4|13216.3|13219.5|13218|13217.8|13216.1|242
1597894800000|2020-08-20 03:40:00|13218.5|13216.4|13220|13217.9|13220.8|13219|13218.3|13216.4|184
1597895100000|2020-08-20 03:45:00|13219.9|13217.8|13219.6|13217.5|13221|13219.2|13218.9|13217.1|234
1597895400000|2020-08-20 03:50:00|13219.7|13217.6|13218.5|13216.4|13220.2|13218.5|13218.1|13216.3|207
1597895700000|2020-08-20 03:55:00|13218.4|13216.3|13217.6|13216.3|13218.7|13217.1|13214.9|13213.3|309
1597896000000|2020-08-20 04:00:00|13217.8|13216.5|13217.8|13215.7|13218.5|13217.1|13216.7|13215|266
1597896300000|2020-08-20 04:05:00|13217.9|13215.8|13214.1|13212.8|13218|13216.4|13213.9|13212.2|227
1597896600000|2020-08-20 04:10:00|13214|13212.7|13215.1|13213.8|13215.8|13214.5|13213.6|13211.9|198
1597896900000|2020-08-20 04:15:00|13215|13213.7|13214.5|13213.2|13215.8|13214.4|13212.6|13210.8|153
1597897200000|2020-08-20 04:20:00|13214.4|13213.1|13215.9|13214.6|13215.9|13214.6|13214.4|13213.1|144
1597897500000|2020-08-20 04:25:00|13215.8|13214.5|13214|13212.7|13216.9|13215.6|13214|13212.4|168
1597897800000|2020-08-20 04:30:00|13214.1|13212.8|13216.8|13214.7|13216.8|13215.5|13213.2|13211.6|228
1597898100000|2020-08-20 04:35:00|13216.6|13214.5|13216.7|13215.4|13217.3|13215.6|13215.6|13214.1|144
1597898400000|2020-08-20 04:40:00|13216.8|13215.5|13216.9|13215.6|13217.1|13215.8|13216.4|13214.8|102
1597898700000|2020-08-20 04:45:00|13216.3|13215|13216.3|13214.2|13217.1|13215.6|13214.8|13213.2|152
1597899000000|2020-08-20 04:50:00|13216|13213.9|13219.7|13217.6|13219.7|13218.1|13215.6|13213.9|178
1597899300000|2020-08-20 04:55:00|13219.2|13217.9|13218.6|13217.3|13219.9|13218.5|13218.1|13216.4|281
1597899600000|2020-08-20 05:00:00|13218.5|13217.2|13221.3|13220|13222.2|13220.5|13218.1|13216.4|259
1597899900000|2020-08-20 05:05:00|13221.2|13219.9|13220.2|13218.9|13221.8|13220.1|13220.1|13218.2|264
1597900200000|2020-08-20 05:10:00|13220.1|13218.8|13220.2|13218.9|13221|13219.3|13219.3|13217.6|150
1597900500000|2020-08-20 05:15:00|13220.5|13218.4|13220.6|13218.5|13221.7|13219.9|13219.9|13218.1|215
1597900800000|2020-08-20 05:20:00|13220.7|13218.6|13222.8|13221.5|13223.9|13222.1|13219.2|13217.9|263
1597901100000|2020-08-20 05:25:00|13222.3|13221|13223|13220.9|13225.5|13223.5|13222.2|13220.1|240
1597901400000|2020-08-20 05:30:00|13222.8|13220.7|13225.2|13223.9|13225.9|13224.3|13221.8|13220.2|409
1597901700000|2020-08-20 05:35:00|13225.7|13223.6|13224.5|13223.2|13225.7|13223.9|13222|13220.3|413
1597902000000|2020-08-20 05:40:00|13224.4|13223.1|13227.3|13225.2|13228|13226.3|13223.1|13221.5|434
1597902300000|2020-08-20 05:45:00|13227.4|13225.3|13226.5|13225.2|13227.7|13225.6|13225.4|13224|330
1597902600000|2020-08-20 05:50:00|13226.6|13225.3|13226.6|13225.3|13229.5|13227.8|13226.1|13224.2|305
1597902900000|2020-08-20 05:55:00|13226.7|13225.4|13223.8|13221.7|13227.8|13226|13222.7|13221|414
1597903200000|2020-08-20 06:00:00|13223.3|13222|13217.9|13216.6|13226.7|13225|13216.9|13215.6|571
1597903500000|2020-08-20 06:05:00|13218|13216.7|13212.2|13210.9|13218|13216.7|13212|13210.7|440
1597903800000|2020-08-20 06:10:00|13212|13210.7|13217.7|13216.4|13219.8|13218.1|13210.3|13209|541
1597904100000|2020-08-20 06:15:00|13217.6|13216.3|13226|13223.9|13226|13224.4|13217|13215.2|406
1597904400000|2020-08-20 06:20:00|13225.9|13223.8|13222.5|13220.4|13228.5|13227.1|13221|13219.7|459
1597904700000|2020-08-20 06:25:00|13222.6|13220.5|13221.3|13219.2|13224|13222.1|13220.1|13218.5|398
1597905000000|2020-08-20 06:30:00|13221.1|13219|13223.5|13222.2|13223.9|13222.6|13220.5|13219|361
1597905300000|2020-08-20 06:35:00|13223.8|13222.5|13221.6|13220.3|13224.1|13222.8|13219.8|13218.5|316
1597905600000|2020-08-20 06:40:00|13221.8|13220.5|13221|13219.7|13224|13222.7|13220.4|13219.1|400
1597905900000|2020-08-20 06:45:00|13221.1|13219.8|13227.3|13226|13228.7|13227.4|13220.9|13219.6|482
1597906200000|2020-08-20 06:50:00|13227.2|13225.9|13222.2|13220.9|13228.2|13226.8|13222.1|13220.8|437
1597906500000|2020-08-20 06:55:00|13222|13220.7|13223.9|13222.6|13225.7|13224.4|13221.5|13220.2|336
1597906800000|2020-08-20 07:00:00|13224|13222.7|13223.6|13222.3|13225.1|13223.8|13221.6|13220|572
1597907100000|2020-08-20 07:05:00|13223.5|13222.2|13219.6|13218.3|13224.8|13223.5|13216.5|13215.1|723
1597907400000|2020-08-20 07:10:00|13219.5|13218.2|13221.5|13220.2|13222.9|13221.6|13218.3|13216.9|712
1597907700000|2020-08-20 07:15:00|13221.4|13220.1|13218.4|13217.1|13222|13220.7|13215.5|13214.2|675
1597908000000|2020-08-20 07:20:00|13218|13216.7|13214.1|13212.8|13218.8|13217.5|13212.3|13210.7|848
1597908300000|2020-08-20 07:25:00|13214.2|13212.9|13211.3|13210|13216.8|13215.5|13210.5|13209.2|635
1597908600000|2020-08-20 07:30:00|13211.4|13210.1|13212.6|13211.3|13213.4|13212|13209.6|13208.2|680
1597908900000|2020-08-20 07:35:00|13212.7|13211.4|13213.2|13211.1|13214.3|13213|13211.1|13209.7|629
1597909200000|2020-08-20 07:40:00|13213.1|13211|13212.4|13211.1|13213.3|13212|13210.5|13208.9|525
1597909500000|2020-08-20 07:45:00|13212.8|13211.5|13218.3|13217|13218.4|13217.1|13211.7|13210.4|538
1597909800000|2020-08-20 07:50:00|13218.2|13216.9|13215.9|13214.6|13219.4|13218.1|13215.8|13214.1|445
1597910100000|2020-08-20 07:55:00|13215.8|13214.5|13215.9|13214.6|13216.2|13214.9|13213.8|13212.2|398
1597910400000|2020-08-20 08:00:00|13215.8|13214.5|13216.9|13215.6|13218.3|13217|13213.9|13212.3|507
1597910700000|2020-08-20 08:05:00|13216.7|13215.4|13218.2|13216.9|13220.5|13219.2|13216.4|13215.1|399
1597911000000|2020-08-20 08:10:00|13218.1|13216.8|13224.2|13222.9|13224.6|13223|13216.6|13215.3|536
1597911300000|2020-08-20 08:15:00|13224.4|13223.1|13226.6|13225.3|13227.4|13226.1|13222.8|13221.4|602
1597911600000|2020-08-20 08:20:00|13226.8|13225.5|13230|13228.7|13231.9|13230.3|13226.1|13224.8|763
1597911900000|2020-08-20 08:25:00|13230.2|13228.9|13232.6|13231.3|13233.4|13232|13230.2|13228.9|728
1597912200000|2020-08-20 08:30:00|13232.5|13231.2|13229.8|13228.5|13234.5|13233.2|13229.6|13228|657
1597912500000|2020-08-20 08:35:00|13229.9|13228.6|13226.9|13225.6|13232.2|13230.5|13226.2|13224.9|585
1597912800000|2020-08-20 08:40:00|13227|13225.7|13227.3|13225.2|13229.6|13228.1|13225.6|13224.3|562
1597913100000|2020-08-20 08:45:00|13226.9|13225.6|13225.6|13224.3|13227.9|13226.6|13223.5|13222.2|513
1597913400000|2020-08-20 08:50:00|13225.5|13224.2|13223.7|13222.4|13229|13227.7|13223.6|13222.3|528
1597913700000|2020-08-20 08:55:00|13223.8|13222.5|13218.3|13217|13224.1|13222.8|13214.6|13213.3|590
1597914000000|2020-08-20 09:00:00|13218.8|13217.5|13217.8|13216.5|13218.9|13217.6|13214.7|13213.4|576
1597914300000|2020-08-20 09:05:00|13218|13216.7|13211.8|13210.5|13218.2|13216.9|13211.1|13209.8|489
1597914600000|2020-08-20 09:10:00|13211.7|13210.4|13217.8|13216.5|13218.3|13217|13210.6|13209.3|432
1597914900000|2020-08-20 09:15:00|13217.9|13216.6|13220.4|13219.1|13221.5|13220|13216.7|13215.4|497
1597915200000|2020-08-20 09:20:00|13220.5|13219.2|13218.9|13217.6|13221.1|13219.8|13216.4|13215.1|356
1597915500000|2020-08-20 09:25:00|13218.8|13217.5|13217.5|13216.2|13222.4|13220.8|13217.1|13215.8|627
1597915800000|2020-08-20 09:30:00|13217.4|13216.1|13220.6|13219.3|13223.1|13221.8|13216.2|13214.9|597
1597916100000|2020-08-20 09:35:00|13220.5|13219.2|13215.2|13213.9|13221.3|13220|13215.1|13213.8|560
1597916400000|2020-08-20 09:40:00|13215.6|13214.3|13213.1|13211.8|13217.5|13216.2|13212.2|13210.9|521
1597916700000|2020-08-20 09:45:00|13213|13211.7|13211.4|13210.1|13214|13212.7|13211.2|13209.9|431
1597917000000|2020-08-20 09:50:00|13211.3|13210|13214.7|13213.4|13215.4|13214.1|13209.6|13208.3|451
1597917300000|2020-08-20 09:55:00|13214.6|13213.3|13211.9|13210.6|13215.1|13213.8|13211.5|13210.2|388
1597917600000|2020-08-20 10:00:00|13211.8|13210.5|13212.3|13211|13213.5|13212.2|13211.3|13209.8|348
1597917900000|2020-08-20 10:05:00|13212.2|13210.9|13209.7|13208.4|13212.6|13211.3|13208.5|13206.9|385
1597918200000|2020-08-20 10:10:00|13209.5|13208.2|13209.7|13208.4|13210.7|13209.4|13208.5|13207.2|365
1597918500000|2020-08-20 10:15:00|13209.6|13208.3|13211.2|13209.9|13212.2|13210.9|13209.5|13208.2|439
1597918800000|2020-08-20 10:20:00|13211.3|13210|13206.8|13205.5|13211.9|13210.6|13204.2|13202.9|453
1597919100000|2020-08-20 10:25:00|13206.9|13205.6|13206.1|13204.8|13207.5|13206.2|13204.7|13203.4|375
1597919400000|2020-08-20 10:30:00|13206|13204.7|13205.2|13203.9|13207.2|13205.9|13204.4|13203.1|377
1597919700000|2020-08-20 10:35:00|13205|13203.7|13207.8|13206.5|13208.1|13206.8|13203.8|13202.5|317
1597920000000|2020-08-20 10:40:00|13207.7|13206.4|13207.5|13206.2|13208.1|13206.8|13206.3|13205|271
1597920300000|2020-08-20 10:45:00|13207.3|13206|13204.3|13203|13207.3|13206|13204.1|13202.8|363
1597920600000|2020-08-20 10:50:00|13204|13202.7|13200.7|13199.4|13204.2|13202.9|13200.6|13199.3|494
1597920900000|2020-08-20 10:55:00|13200.1|13198.8|13204.3|13203|13206.2|13204.9|13199.8|13198.5|426
1597921200000|2020-08-20 11:00:00|13204.2|13202.9|13207.9|13206.6|13209|13207.7|13204.1|13202.8|450
1597921500000|2020-08-20 11:05:00|13208|13206.7|13209.8|13208.5|13210.5|13209.2|13207.9|13206.6|341
1597921800000|2020-08-20 11:10:00|13209.9|13208.6|13208.1|13206.8|13209.9|13208.6|13206.3|13205|316
1597922100000|2020-08-20 11:15:00|13207.9|13206.6|13210.5|13209.2|13210.6|13209.3|13207.1|13205.8|341
1597922400000|2020-08-20 11:20:00|13210.6|13209.3|13208|13206.7|13211.4|13210.1|13207.4|13206.1|379
1597922700000|2020-08-20 11:25:00|13208.1|13206.8|13207.8|13206.5|13208.6|13207.3|13206.6|13205.3|228
1597923000000|2020-08-20 11:30:00|13207.5|13206.2|13207.2|13205.9|13210|13208.7|13206.4|13205.1|310
1597923300000|2020-08-20 11:35:00|13207.1|13205.8|13204.8|13203.5|13207.1|13205.8|13201.7|13200.4|564
1597923600000|2020-08-20 11:40:00|13204.9|13203.6|13203.8|13202.5|13205.7|13204.4|13202.8|13201.5|379
1597923900000|2020-08-20 11:45:00|13203.6|13202.3|13203.3|13202|13204.8|13203.5|13201.5|13200.2|412
1597924200000|2020-08-20 11:50:00|13203.2|13201.9|13204.4|13203.1|13205.3|13204|13202.5|13201.2|405
1597924500000|2020-08-20 11:55:00|13204.5|13203.2|13204.4|13203.1|13206.3|13205|13203.4|13202.1|449
1597924800000|2020-08-20 12:00:00|13204.3|13203|13208.9|13207.6|13210|13208.7|13203.9|13202.6|412
1597925100000|2020-08-20 12:05:00|13209|13207.7|13210.9|13209.6|13211|13209.7|13206.9|13205.6|429
1597925400000|2020-08-20 12:10:00|13210.8|13209.5|13209.7|13208.4|13212.7|13211.4|13208.9|13207.6|407
1597925700000|2020-08-20 12:15:00|13209.8|13208.5|13213.9|13212.6|13215.6|13214.3|13209.7|13208.4|427
1597926000000|2020-08-20 12:20:00|13214|13212.7|13210|13208.7|13214.5|13213.2|13208.9|13207.6|485
1597926300000|2020-08-20 12:25:00|13209.9|13208.6|13211.5|13207.5|13211.9|13209.4|13207|13205.7|340
1597926600000|2020-08-20 12:30:00|13211|13207.8|13207.4|13206.1|13212.7|13210.7|13206.1|13204.3|747
1597926900000|2020-08-20 12:35:00|13207.3|13206|13204.2|13202.9|13210.4|13208.6|13203.4|13202.1|677
1597927200000|2020-08-20 12:40:00|13204.1|13202.8|13209.3|13208|13209.3|13208|13204.1|13202.8|630
1597927500000|2020-08-20 12:45:00|13209.4|13208.1|13215.1|13213.8|13217.3|13216|13209.1|13207.8|551
1597927800000|2020-08-20 12:50:00|13214.7|13213.4|13220.4|13219.1|13221.4|13220.1|13212.7|13211.4|529
1597928100000|2020-08-20 12:55:00|13220.5|13219.2|13225.7|13224.4|13227.6|13226.3|13219.1|13217.8|663
1597928400000|2020-08-20 13:00:00|13225.4|13224.1|13231.3|13230|13233.1|13231.7|13223.8|13222.5|795
1597928700000|2020-08-20 13:05:00|13231.8|13230.5|13238|13236.7|13242.1|13240.8|13230.2|13228.9|812
1597929000000|2020-08-20 13:10:00|13237.5|13236.2|13242.7|13241.4|13242.9|13241.6|13237.3|13236|691
1597929300000|2020-08-20 13:15:00|13242.8|13241.5|13240.6|13239.3|13245.6|13244.1|13240.5|13239.2|635
1597929600000|2020-08-20 13:20:00|13240.7|13239.4|13235.1|13233.8|13241.6|13240.3|13234.4|13233.1|622
1597929900000|2020-08-20 13:25:00|13234.9|13233.6|13238.7|13237.4|13240.4|13239.1|13234.5|13233.2|702
1597930200000|2020-08-20 13:30:00|13239|13237.7|13234.9|13233.6|13240.6|13239.3|13233.1|13231.4|1013
1597930500000|2020-08-20 13:35:00|13234.7|13233.4|13234.7|13233.4|13235.2|13233.9|13230|13228.3|716
1597930800000|2020-08-20 13:40:00|13235.1|13233.8|13233|13231.7|13241.5|13240.2|13232.2|13230.9|806
1597931100000|2020-08-20 13:45:00|13232.9|13231.6|13227.3|13226|13235.6|13234.3|13227|13225.7|784
1597931400000|2020-08-20 13:50:00|13227.4|13226.1|13226.8|13225.5|13230.2|13228.9|13225.4|13224.1|689
1597931700000|2020-08-20 13:55:00|13227|13225.7|13228.5|13226.4|13231.3|13229.7|13226.3|13225|676
1597932000000|2020-08-20 14:00:00|13228.9|13226|13233.7|13232.4|13234.8|13233.1|13228.6|13226|799
1597932300000|2020-08-20 14:05:00|13233.6|13232.3|13225.7|13224.4|13234.8|13233.5|13225.1|13223.4|642
1597932600000|2020-08-20 14:10:00|13225.6|13224.3|13226.9|13225.6|13228.4|13227.1|13223.9|13222.2|596
1597932900000|2020-08-20 14:15:00|13227|13225.7|13215.1|13213.8|13227.4|13226.1|13214.8|13213.5|724
1597933200000|2020-08-20 14:20:00|13215|13213.7|13217.9|13215.8|13220.8|13219.2|13212.8|13211.5|621
1597933500000|2020-08-20 14:25:00|13217.7|13215.6|13215.4|13213.3|13219.5|13218.2|13211.5|13210.2|581
1597933800000|2020-08-20 14:30:00|13214.9|13212.8|13214.9|13213.6|13216.1|13214.6|13211.3|13210|691
1597934100000|2020-08-20 14:35:00|13214.8|13213.5|13221.9|13220.6|13222.1|13220.8|13213.7|13212.4|480
1597934400000|2020-08-20 14:40:00|13221.8|13220.5|13220|13217.9|13225|13223.6|13218.5|13216.6|640
1597934700000|2020-08-20 14:45:00|13219.9|13217.8|13213.9|13212.6|13220.7|13218.9|13213.7|13212.4|739
1597935000000|2020-08-20 14:50:00|13213.8|13212.5|13206.2|13204.9|13214.1|13212.7|13205.2|13203.9|725
1597935300000|2020-08-20 14:55:00|13206.3|13205|13213.7|13212.4|13213.7|13212.4|13203.7|13202.4|596
1597935600000|2020-08-20 15:00:00|13213.6|13212.3|13216.1|13214.8|13217.9|13216.6|13212.9|13211.6|616
1597935900000|2020-08-20 15:05:00|13216.3|13215|13213.9|13212.6|13218.4|13216.8|13213.4|13212.1|562
1597936200000|2020-08-20 15:10:00|13214.2|13212.1|13207.4|13206.1|13214.2|13212.6|13206.1|13204.4|672
1597936500000|2020-08-20 15:15:00|13207.3|13206|13199.6|13198.3|13207.4|13206.1|13199.6|13198.3|617
1597936800000|2020-08-20 15:20:00|13199.5|13198.2|13194.4|13193.1|13199.7|13198.4|13194.2|13192.9|658
1597937100000|2020-08-20 15:25:00|13194.3|13193|13190.8|13189.5|13194.4|13193.1|13187.9|13186.6|630
1597937400000|2020-08-20 15:30:00|13191|13189.7|13190.1|13188.8|13193.6|13192.3|13188.9|13187.6|660
1597937700000|2020-08-20 15:35:00|13190|13188.7|13185.6|13184.3|13190.9|13189.6|13184.6|13183|673
1597938000000|2020-08-20 15:40:00|13185.5|13184.2|13189.4|13188.1|13190.9|13189.6|13184.5|13183.2|712
1597938300000|2020-08-20 15:45:00|13189.3|13188|13184.8|13183.5|13189.4|13188.1|13184.4|13183.1|741
1597938600000|2020-08-20 15:50:00|13184.6|13183.3|13180.9|13179.6|13184.8|13183.5|13180.6|13179.1|608
1597938900000|2020-08-20 15:55:00|13180.6|13179.3|13178.9|13177.6|13182.3|13181|13175|13173.7|584
1597939200000|2020-08-20 16:00:00|13178.5|13177.2|13183.5|13182.2|13184.8|13183.5|13177.3|13176|714
1597939500000|2020-08-20 16:05:00|13183.6|13182.3|13179.8|13178.5|13184.2|13182.9|13176.8|13175.5|567
1597939800000|2020-08-20 16:10:00|13179.9|13178.6|13181.2|13179.9|13182.2|13180.9|13177.6|13176.3|611
1597940100000|2020-08-20 16:15:00|13181.3|13180|13183.2|13181.9|13184|13182.7|13180.2|13178.9|475
1597940400000|2020-08-20 16:20:00|13183.3|13182|13182.2|13180.9|13184.2|13182.9|13181.1|13179.8|397
1597940700000|2020-08-20 16:25:00|13182.1|13180.8|13180.5|13179.2|13182.4|13181.1|13178.2|13176.9|563
1597941000000|2020-08-20 16:30:00|13180.3|13179|13182.7|13181.4|13184|13182.7|13179.7|13178.4|506
1597941300000|2020-08-20 16:35:00|13182.8|13181.5|13184.4|13182.3|13185.3|13183.8|13180.8|13179.5|507
1597941600000|2020-08-20 16:40:00|13184|13182.7|13185.9|13184.6|13186.4|13185.1|13182.2|13180.9|595
1597941900000|2020-08-20 16:45:00|13186|13184.7|13183.8|13182.5|13187.5|13186.2|13183.1|13181.8|645
1597942200000|2020-08-20 16:50:00|13184.3|13182.2|13181.1|13179.8|13184.5|13183.2|13180.6|13179.3|502
1597942500000|2020-08-20 16:55:00|13181.2|13179.9|13185|13183.7|13188.1|13186.8|13180.7|13179.4|629
1597942800000|2020-08-20 17:00:00|13184.9|13183.6|13178.9|13177.6|13185|13183.6|13178|13176.7|554
1597943100000|2020-08-20 17:05:00|13178.8|13177.5|13180.3|13179|13182.5|13181.2|13178.4|13177.1|590
1597943400000|2020-08-20 17:10:00|13180.4|13179.1|13179.1|13177.8|13181.8|13180.4|13178.8|13177.5|664
1597943700000|2020-08-20 17:15:00|13179.2|13177.9|13176|13174.7|13180.3|13179|13175.6|13174.3|513
1597944000000|2020-08-20 17:20:00|13176.2|13174.9|13179.9|13178.6|13180.1|13178.8|13173.8|13172.5|483
1597944300000|2020-08-20 17:25:00|13180|13178.7|13181.4|13180.1|13182.1|13180.8|13177.4|13176.1|373
1597944600000|2020-08-20 17:30:00|13181.3|13180|13181.5|13180.2|13183.9|13182.6|13180.3|13179|421
1597944900000|2020-08-20 17:35:00|13181.4|13180.1|13178.7|13177.4|13182.1|13180.8|13178.7|13177.4|415
1597945200000|2020-08-20 17:40:00|13178.9|13177.6|13179.9|13178.6|13181.1|13179.8|13178|13176.7|361
1597945500000|2020-08-20 17:45:00|13179.8|13178.5|13180.5|13179.2|13182.7|13181.4|13178.9|13177.6|397
1597945800000|2020-08-20 17:50:00|13180.6|13179.3|13182.5|13181.2|13183.7|13182.4|13179.8|13178.5|494
1597946100000|2020-08-20 17:55:00|13182.6|13181.3|13183.3|13182|13185.1|13183.8|13182.6|13181.3|590
1597946400000|2020-08-20 18:00:00|13183.2|13181.9|13179.8|13178.5|13183.5|13182.2|13178.4|13177.1|552
1597946700000|2020-08-20 18:05:00|13179.9|13178.6|13178.1|13176.8|13180.9|13179.6|13178|13176.7|452
1597947000000|2020-08-20 18:10:00|13178|13176.7|13179.1|13177.8|13180|13178.7|13176.8|13175.5|587
1597947300000|2020-08-20 18:15:00|13179.2|13177.9|13177.5|13176.2|13179.3|13178|13176.7|13175.4|500
1597947600000|2020-08-20 18:20:00|13177.4|13176.1|13174.5|13173.2|13178.1|13176.8|13171.4|13170.1|574
1597947900000|2020-08-20 18:25:00|13174.9|13173.6|13170.9|13169.6|13176.4|13175.1|13169.2|13167.6|632
1597948200000|2020-08-20 18:30:00|13171|13169.7|13176.6|13175.3|13177.3|13176|13170.4|13168.8|543
1597948500000|2020-08-20 18:35:00|13176.4|13175.1|13171.9|13170.6|13177.9|13176.2|13171.8|13170.5|544
1597948800000|2020-08-20 18:40:00|13171.8|13170.5|13179.2|13177.9|13179.8|13178.5|13171.8|13170.5|380
1597949100000|2020-08-20 18:45:00|13178.5|13177.2|13176.3|13175|13180|13178.7|13172.9|13171.6|361
1597949400000|2020-08-20 18:50:00|13176.5|13175.2|13179.4|13178.1|13180.6|13179.3|13176.2|13174.9|383
1597949700000|2020-08-20 18:55:00|13179.5|13178.2|13180.7|13179.4|13181.1|13179.8|13178.3|13176.2|514
1597950000000|2020-08-20 19:00:00|13180.8|13179.5|13176.1|13174|13182.2|13180.9|13175.6|13173.8|544
1597950300000|2020-08-20 19:05:00|13175.8|13174.5|13173.1|13171.8|13177.1|13175.2|13171.2|13169.5|547
1597950600000|2020-08-20 19:10:00|13172.9|13171.6|13172.1|13170.8|13176.7|13175.2|13171.8|13170.3|532
1597950900000|2020-08-20 19:15:00|13172.3|13170.2|13174.3|13173|13174.6|13173.1|13170.2|13168.9|452
1597951200000|2020-08-20 19:20:00|13174.4|13173.1|13175.9|13174.6|13177.3|13176|13173.5|13172|412
1597951500000|2020-08-20 19:25:00|13175.8|13174.5|13177|13175.7|13179.1|13177.5|13175.2|13173.9|518
1597951800000|2020-08-20 19:30:00|13177.1|13175.8|13178.5|13177.2|13178.9|13177.4|13176.1|13174.6|648
1597952100000|2020-08-20 19:35:00|13178.6|13177.3|13176.4|13175.1|13178.9|13177.6|13175.9|13174.2|523
1597952400000|2020-08-20 19:40:00|13176.5|13175.2|13174.9|13173.6|13176.6|13175.2|13173.7|13172.4|366
1597952700000|2020-08-20 19:45:00|13175|13173.7|13176.9|13175.6|13177|13175.7|13173.7|13172.3|427
1597953000000|2020-08-20 19:50:00|13177|13175.7|13179.3|13178|13180.1|13178.8|13176.4|13175.1|683
1597953300000|2020-08-20 19:55:00|13179.4|13178.1|13176.9|13175.6|13179.6|13178.3|13175.7|13174.3|504
1597953600000|2020-08-20 20:00:00|13176.2|13174.9|13176.4|13175.1|13177.4|13175.7|13174|13172.3|288
1597953900000|2020-08-20 20:05:00|13176.3|13175|13177.1|13175|13177.6|13176|13175.9|13174.6|173
1597954200000|2020-08-20 20:10:00|13177.2|13175.1|13178.3|13177|13179.7|13178.1|13176.7|13175.1|249
1597954500000|2020-08-20 20:15:00|13178.8|13176.7|13179.8|13178.5|13180.3|13178.6|13178.2|13176.4|169
1597954800000|2020-08-20 20:20:00|13180.2|13178.1|13179.9|13178.6|13180.5|13178.9|13178.9|13177.3|117
1597955100000|2020-08-20 20:25:00|13180|13178.7|13179|13176.9|13180.4|13178.7|13177.5|13175.8|142
1597955400000|2020-08-20 20:30:00|13178.8|13176.7|13180.7|13178.6|13183|13180.9|13177.4|13175.7|223
1597955700000|2020-08-20 20:35:00|13180.8|13178.7|13176|13174.7|13181.2|13179.1|13176|13174.3|187
1597956000000|2020-08-20 20:40:00|13176.1|13174.8|13174.8|13173.5|13176.9|13175.2|13174.3|13172.5|143
1597956300000|2020-08-20 20:45:00|13174.5|13173.2|13180.7|13178.6|13181.1|13179|13173.9|13171.8|302
1597956600000|2020-08-20 20:50:00|13180.8|13178.7|13182.3|13180.2|13183.3|13181.2|13180.6|13178.5|205
1597956900000|2020-08-20 20:55:00|13182.2|13180.1|13188|13185.3|13189.6|13186.9|13182|13179.9|361
1597957200000|2020-08-20 21:00:00|13189.4|13181|13191.4|13185.9|13193.9|13188.3|13183.9|13176.9|105
1597957500000|2020-08-20 21:05:00|13192.4|13185.4|13184.5|13177.5|13193.3|13186.3|13179.5|13172.5|302
1597957800000|2020-08-20 21:10:00|13184.3|13177.3|13182.7|13175.7|13185.3|13179.1|13181.6|13174.6|185
1597958100000|2020-08-20 21:15:00|13183|13176|13185.1|13178.1|13188.7|13181.7|13183|13176|206
1597958400000|2020-08-20 21:20:00|13185.3|13178.3|13184.5|13177.5|13186.7|13179.7|13180|13175|104
1597958700000|2020-08-20 21:25:00|13184.6|13177.6|13187.7|13180.7|13188.9|13182.4|13183.5|13176.5|155
1597959000000|2020-08-20 21:30:00|13187.8|13180.8|13187.1|13181.1|13188.8|13182.6|13186.1|13179.5|166
1597959300000|2020-08-20 21:35:00|13188|13181.2|13187.7|13180.7|13188.6|13182.4|13187.1|13180.5|131
1597959600000|2020-08-20 21:40:00|13187.8|13180.8|13187.8|13180.8|13188.4|13184.2|13186.6|13180.4|141
1597959900000|2020-08-20 21:45:00|13187.9|13180.9|13186.8|13181|13188.1|13183|13184|13179.1|250
1597960200000|2020-08-20 21:50:00|13187|13180.7|13186.8|13179.8|13187.9|13183|13183|13179.4|206
1597960500000|2020-08-20 21:55:00|13187.2|13180.2|13187.1|13181|13188.4|13182.6|13184.6|13179.4|256
1597960800000|2020-08-20 22:00:00|13186.9|13181.5|13184|13177.7|13187.1|13181.5|13182.7|13175.7|535
1597961100000|2020-08-20 22:05:00|13184.1|13177.6|13183.3|13179.1|13184.9|13179.8|13181.7|13176.3|409
1597961400000|2020-08-20 22:10:00|13183.1|13179|13183.1|13180.4|13184.3|13181.1|13182.4|13178.6|411
1597961700000|2020-08-20 22:15:00|13182.9|13180.5|13182.4|13180.3|13183.4|13180.9|13179.5|13176.4|610
1597962000000|2020-08-20 22:20:00|13182.3|13180.2|13181.2|13179.1|13183.2|13181|13181|13178.9|229
1597962300000|2020-08-20 22:25:00|13181.3|13179.2|13182.4|13180.3|13183.1|13180.9|13181.2|13179.1|187
1597962600000|2020-08-20 22:30:00|13182.7|13180.6|13181.7|13179.6|13182.9|13180.8|13181|13178.9|268
1597962900000|2020-08-20 22:35:00|13181.8|13179.7|13181.7|13179.6|13182.7|13180.5|13181.6|13179.5|202
1597963200000|2020-08-20 22:40:00|13181.8|13179.7|13180.2|13177.7|13182.3|13180.2|13180|13177.7|125
1597963500000|2020-08-20 22:45:00|13180.1|13178|13181.3|13179.2|13182.1|13180|13179.8|13177.5|215
1597963800000|2020-08-20 22:50:00|13181.4|13179.3|13181.3|13179.2|13181.5|13179.4|13179.6|13177.5|185
1597964100000|2020-08-20 22:55:00|13181.4|13179.3|13181.8|13179.7|13182.7|13180.6|13179.8|13177.7|196
1597964400000|2020-08-20 23:00:00|13181.7|13179.6|13179.8|13177.7|13182.3|13180.7|13179.6|13177.5|349
1597964700000|2020-08-20 23:05:00|13179.9|13177.8|13179.7|13177.6|13181.2|13179.1|13179.6|13177.5|213
1597965000000|2020-08-20 23:10:00|13179.8|13177.7|13180.9|13178.8|13181.1|13179.3|13178.9|13176.8|237
1597965300000|2020-08-20 23:15:00|13180.8|13178.7|13180.1|13178|13180.9|13179.2|13179.1|13177.3|138
1597965600000|2020-08-20 23:20:00|13179.8|13177.7|13180.5|13178.4|13181|13178.9|13179.8|13177.7|137
1597965900000|2020-08-20 23:25:00|13180.3|13178.2|13177.7|13175.6|13180.5|13178.4|13177.4|13175.3|152
1597966200000|2020-08-20 23:30:00|13177.8|13175.7|13177.8|13175.7|13178.3|13176.2|13177.4|13175.3|147
1597966500000|2020-08-20 23:35:00|13177.9|13175.8|13176.8|13175.5|13178.2|13176.2|13176.6|13175.1|134
1597966800000|2020-08-20 23:40:00|13176.7|13175.4|13176.9|13175.6|13178.7|13177.3|13176.1|13174.8|169
1597967100000|2020-08-20 23:45:00|13176.8|13175.5|13175.7|13173.6|13177.6|13175.9|13174.8|13172.7|167
1597967400000|2020-08-20 23:50:00|13175.6|13173.5|13172.8|13170.7|13175.8|13174.3|13172.4|13170.6|283
1597967700000|2020-08-20 23:55:00|13172.9|13170.8|13175.6|13173.5|13175.9|13174.2|13171.4|13169.9|208
1597968000000|2020-08-21 00:00:00|13175.5|13173.4|13166.9|13164.8|13175.5|13173.7|13164.7|13162.6|506
1597968300000|2020-08-21 00:05:00|13167|13164.9|13171.1|13169|13172.6|13170.5|13165.6|13163.5|547
1597968600000|2020-08-21 00:10:00|13171.2|13169.1|13169.9|13167.8|13171.2|13169.1|13167.1|13165|334
1597968900000|2020-08-21 00:15:00|13169.4|13167.3|13169|13166.9|13169.9|13167.8|13166.4|13165.1|352
1597969200000|2020-08-21 00:20:00|13169.1|13167|13172.5|13170.4|13173|13171.3|13168.9|13166.8|389
1597969500000|2020-08-21 00:25:00|13172.4|13170.3|13171.7|13170.4|13172.4|13170.7|13170.5|13168.8|293
1597969800000|2020-08-21 00:30:00|13171.8|13170.5|13173.8|13171.7|13174.2|13172.7|13170.8|13169.5|358
1597970100000|2020-08-21 00:35:00|13173.9|13171.8|13173.9|13172.6|13174.3|13172.9|13173|13171.4|363
1597970400000|2020-08-21 00:40:00|13173.8|13172.5|13175.4|13173.3|13175.5|13173.9|13172|13170.7|321
1597970700000|2020-08-21 00:45:00|13175.3|13173.2|13175.5|13173.4|13175.6|13173.8|13172.3|13170.9|310
1597971000000|2020-08-21 00:50:00|13175.4|13173.3|13172.6|13170.5|13175.6|13173.5|13172.2|13170.4|315
1597971300000|2020-08-21 00:55:00|13172.7|13170.6|13168.6|13166.5|13172.7|13170.6|13167.6|13165.6|399
1597971600000|2020-08-21 01:00:00|13168.5|13166.4|13172.1|13170|13172.1|13170.3|13167.6|13165.5|367
1597971900000|2020-08-21 01:05:00|13172|13169.9|13173.4|13171.3|13173.7|13172|13169.3|13167.2|358
1597972200000|2020-08-21 01:10:00|13173.8|13171.7|13172.8|13170.7|13173.9|13171.8|13170.6|13168.9|318
1597972500000|2020-08-21 01:15:00|13172.6|13170.5|13171.1|13169|13172.9|13170.8|13169.4|13167.3|375
1597972800000|2020-08-21 01:20:00|13171|13168.9|13173.8|13171.7|13174.6|13172.8|13170.3|13168.2|311
1597973100000|2020-08-21 01:25:00|13173.9|13171.8|13176.7|13175.4|13177.8|13176.2|13172.2|13170.4|517
1597973400000|2020-08-21 01:30:00|13177|13174.9|13177.1|13175.8|13177.9|13176.4|13174.2|13172.3|566
1597973700000|2020-08-21 01:35:00|13177.2|13175.9|13172|13169.9|13178.6|13176.8|13171.4|13169.8|398
1597974000000|2020-08-21 01:40:00|13171.9|13169.8|13170.3|13168.2|13172|13170.3|13168.8|13167.2|420
1597974300000|2020-08-21 01:45:00|13170|13168.7|13172.8|13170.7|13173.7|13172.4|13168.3|13166.4|402
1597974600000|2020-08-21 01:50:00|13172.9|13170.8|13170.7|13169.4|13174.5|13172.8|13170.4|13168.9|348
1597974900000|2020-08-21 01:55:00|13170.6|13169.3|13172.9|13170.8|13173.7|13172|13170.3|13168.8|274
1597975200000|2020-08-21 02:00:00|13172.8|13170.7|13170.4|13169.1|13172.9|13171.5|13169.7|13168.1|330
1597975500000|2020-08-21 02:05:00|13170.6|13168.5|13171.5|13169.4|13172.5|13170.9|13170.3|13168.4|299
1597975800000|2020-08-21 02:10:00|13171.6|13169.5|13173.4|13171.3|13173.5|13171.8|13170.1|13168.4|304
1597976100000|2020-08-21 02:15:00|13173.2|13171.9|13172.9|13170.8|13173.7|13172.1|13172.2|13170.4|184
1597976400000|2020-08-21 02:20:00|13173|13170.9|13173.9|13172.6|13174.4|13172.7|13172|13170.2|212
1597976700000|2020-08-21 02:25:00|13174.3|13173|13172.8|13171.5|13175.2|13173.7|13172.7|13171.2|166
1597977000000|2020-08-21 02:30:00|13172.9|13171.6|13173.5|13171.4|13174.7|13172.9|13171.8|13170.4|246
1597977300000|2020-08-21 02:35:00|13173.7|13171.6|13173.9|13172.6|13174.8|13173.2|13172.6|13171.2|176
1597977600000|2020-08-21 02:40:00|13173.8|13172.5|13173.6|13172.3|13174.2|13172.5|13172.2|13170.5|180
1597977900000|2020-08-21 02:45:00|13173.7|13172.4|13171.9|13169.8|13174.3|13172.8|13170.3|13169|229
1597978200000|2020-08-21 02:50:00|13171.8|13169.7|13169.9|13168.6|13172.1|13170.2|13169.8|13168.2|263
1597978500000|2020-08-21 02:55:00|13170|13168.7|13168.8|13167.5|13170|13168.7|13167.6|13165.8|216
1597978800000|2020-08-21 03:00:00|13168.7|13167.4|13167.3|13166|13169.1|13167.4|13166.9|13165.2|220
1597979100000|2020-08-21 03:05:00|13167.4|13166.1|13165.3|13164|13167.7|13166.1|13165.2|13163.9|225
1597979400000|2020-08-21 03:10:00|13165.2|13163.9|13168|13166.7|13168.6|13166.9|13164.7|13163.4|230
1597979700000|2020-08-21 03:15:00|13167.5|13166.2|13167.4|13165.3|13169.2|13167.4|13166.4|13165.1|249
1597980000000|2020-08-21 03:20:00|13166.5|13165.2|13168.1|13166|13169.5|13167.7|13166.4|13165.1|241
1597980300000|2020-08-21 03:25:00|13167.9|13166.6|13169.3|13168|13169.8|13168.1|13167.4|13166.1|222
1597980600000|2020-08-21 03:30:00|13169.6|13168.3|13171.3|13170|13171.4|13170.1|13168.8|13167|266
1597980900000|2020-08-21 03:35:00|13171.6|13170.3|13172.3|13171|13172.5|13171|13171.1|13169.5|160
1597981200000|2020-08-21 03:40:00|13172.2|13170.9|13171.2|13169.9|13173.6|13172.1|13170.4|13169.1|196
1597981500000|2020-08-21 03:45:00|13170.8|13169.5|13170.7|13169.4|13172|13170.2|13170.4|13168.8|145
1597981800000|2020-08-21 03:50:00|13170.6|13169.3|13169.6|13168.3|13172.3|13171|13169.5|13167.8|259
1597982100000|2020-08-21 03:55:00|13169.7|13168.4|13168.5|13167.2|13170.3|13169|13167.6|13166|216
1597982400000|2020-08-21 04:00:00|13168.6|13167.3|13165.2|13163.9|13169|13167.6|13165.1|13163.6|158
1597982700000|2020-08-21 04:05:00|13165.3|13164|13166.1|13164.8|13167.1|13165.8|13164.7|13163.4|161
1597983000000|2020-08-21 04:10:00|13166.2|13164.9|13167.1|13165.8|13168.1|13166.6|13166.2|13164.4|143
1597983300000|2020-08-21 04:15:00|13167|13165.7|13167.9|13166.6|13167.9|13166.6|13165.8|13164.1|139
1597983600000|2020-08-21 04:20:00|13168.1|13166.8|13167.9|13166.6|13168.4|13166.9|13167.8|13166.3|72
1597983900000|2020-08-21 04:25:00|13168|13166.7|13167.9|13166.6|13169.2|13167.9|13167.8|13166.2|137
1597984200000|2020-08-21 04:30:00|13167.8|13166.5|13167.7|13166.4|13168.4|13166.7|13166.9|13165.3|132
1597984500000|2020-08-21 04:35:00|13167.8|13166.5|13168.6|13166.5|13168.7|13166.9|13166.7|13165.1|187
1597984800000|2020-08-21 04:40:00|13168.5|13166.4|13167.6|13165.5|13169.1|13167.3|13166.8|13165.3|181
1597985100000|2020-08-21 04:45:00|13167.5|13165.4|13167.1|13165.8|13167.7|13166.1|13166.7|13165.1|142
1597985400000|2020-08-21 04:50:00|13167.2|13165.9|13166|13163.9|13167.2|13165.9|13164.5|13162.9|165
1597985700000|2020-08-21 04:55:00|13165.9|13163.8|13165.6|13163.5|13165.9|13164.3|13164.5|13162.8|162
1597986000000|2020-08-21 05:00:00|13165.7|13163.6|13163.2|13161.9|13165.8|13164.1|13163.2|13161.9|205
1597986300000|2020-08-21 05:05:00|13163.7|13161.6|13164|13161.9|13164.3|13162.6|13162.7|13160.9|196
1597986600000|2020-08-21 05:10:00|13163.9|13161.8|13163.7|13161.6|13164|13162.5|13162.5|13160.9|202
1597986900000|2020-08-21 05:15:00|13163.3|13162|13160.9|13159.6|13163.9|13162.3|13159.7|13157.9|195
1597987200000|2020-08-21 05:20:00|13161.5|13160.2|13165|13163.7|13166.3|13164.7|13161.1|13159.3|192
1597987500000|2020-08-21 05:25:00|13164.7|13163.4|13165.8|13163.7|13166.9|13165.6|13164.6|13163.3|165
1597987800000|2020-08-21 05:30:00|13165.7|13163.6|13166.8|13165.5|13167.9|13166.6|13165.1|13163.4|187
1597988100000|2020-08-21 05:35:00|13166.7|13165.4|13167.9|13166.6|13168.4|13166.7|13165.1|13163.4|216
1597988400000|2020-08-21 05:40:00|13167.8|13166.5|13169.1|13167.8|13169.8|13168.5|13167.4|13165.5|172
1597988700000|2020-08-21 05:45:00|13169|13167.7|13167.8|13166.5|13169.4|13167.7|13165.6|13164.3|401
1597989000000|2020-08-21 05:50:00|13167.7|13166.4|13167.3|13166|13169.5|13168.2|13167.1|13165.4|275
1597989300000|2020-08-21 05:55:00|13167.2|13165.9|13166.7|13164.6|13168.4|13167.1|13166.4|13164.6|251
1597989600000|2020-08-21 06:00:00|13166.3|13165|13169.5|13168.2|13171|13169.7|13164.2|13162.9|471
1597989900000|2020-08-21 06:05:00|13169.3|13168|13167.4|13166.1|13169.3|13168|13164.4|13163|412
1597990200000|2020-08-21 06:10:00|13166.9|13165.6|13165.1|13163.8|13166.9|13165.6|13163.8|13162.5|438
1597990500000|2020-08-21 06:15:00|13165|13163.7|13163.6|13162.3|13168.2|13166.9|13161.5|13159.9|391
1597990800000|2020-08-21 06:20:00|13164|13161.9|13164.5|13163.2|13165.5|13164.2|13163|13161.2|254
1597991100000|2020-08-21 06:25:00|13164.4|13163.1|13168.6|13167.3|13170.1|13168.6|13164.3|13163|433
1597991400000|2020-08-21 06:30:00|13168.4|13167.1|13171.7|13170.4|13172.4|13170.8|13166.6|13165.3|356
1597991700000|2020-08-21 06:35:00|13171.9|13170.6|13173.5|13172.2|13174.4|13173.1|13171.5|13170.2|481
1597992000000|2020-08-21 06:40:00|13173.6|13172.3|13174.1|13172.8|13175.5|13174|13173|13171.6|342
1597992300000|2020-08-21 06:45:00|13174|13172.7|13169.3|13168|13174.6|13173.3|13169.2|13167.9|347
1597992600000|2020-08-21 06:50:00|13169|13167.7|13171.2|13169.9|13171.5|13170.2|13168.8|13167.5|224
1597992900000|2020-08-21 06:55:00|13171.1|13169.8|13167.4|13165.3|13171.4|13170.1|13166.6|13164.8|327
1597993200000|2020-08-21 07:00:00|13167.2|13165.9|13168.6|13167.3|13170.1|13168.8|13166.6|13165.3|445
1597993500000|2020-08-21 07:05:00|13168.7|13167.4|13168.3|13167|13169|13167.7|13165.8|13164.5|494
1597993800000|2020-08-21 07:10:00|13167.9|13166.6|13175.7|13173.6|13176|13174.5|13167.8|13166.5|598
1597994100000|2020-08-21 07:15:00|13175.3|13174|13180.9|13179.6|13184.7|13183.1|13175.3|13174|946
1597994400000|2020-08-21 07:20:00|13180.8|13179.5|13180.7|13179.4|13185|13183.6|13179.6|13178.3|604
1597994700000|2020-08-21 07:25:00|13180.8|13179.5|13180.7|13178.6|13182.2|13180.9|13179.2|13177.9|522
1597995000000|2020-08-21 07:30:00|13180.6|13178.5|13184.5|13183.2|13184.9|13183.6|13178.9|13176.8|830
1597995300000|2020-08-21 07:35:00|13184.6|13183.3|13179.8|13178.5|13185|13183.7|13178|13176.7|637
1597995600000|2020-08-21 07:40:00|13179.9|13178.6|13181.9|13180.6|13184.3|13182.7|13178.2|13176.9|630
1597995900000|2020-08-21 07:45:00|13181.8|13180.5|13179.5|13178.2|13182.7|13181.2|13177.4|13175.7|596
1597996200000|2020-08-21 07:50:00|13179.4|13178.1|13180.5|13179.2|13182.3|13181|13175.9|13174.2|450
1597996500000|2020-08-21 07:55:00|13180.6|13179.3|13183.7|13182.4|13184.7|13183|13180.4|13179.1|401
1597996800000|2020-08-21 08:00:00|13183.5|13182.2|13188.8|13187.5|13190.4|13189|13183.5|13182|629
1597997100000|2020-08-21 08:05:00|13188.9|13187.6|13193.8|13192.5|13194.8|13193.5|13187.6|13186.3|539
1597997400000|2020-08-21 08:10:00|13193.7|13192.4|13195.3|13194|13195.9|13194.2|13191.5|13190.2|523
1597997700000|2020-08-21 08:15:00|13195.4|13194.1|13194.8|13193.5|13196|13194.7|13192.7|13191.4|563
1597998000000|2020-08-21 08:20:00|13195.2|13193.9|13201|13199.7|13201.3|13199.7|13195.2|13193.9|552
1597998300000|2020-08-21 08:25:00|13201.1|13199.8|13200.6|13199.3|13201.5|13200|13198.8|13197.5|565
1597998600000|2020-08-21 08:30:00|13200.2|13198.9|13196.8|13195.5|13202.9|13201.2|13196.8|13195.5|666
1597998900000|2020-08-21 08:35:00|13196.9|13195.6|13197.9|13196.6|13201.2|13199.5|13196.8|13195.5|604
1597999200000|2020-08-21 08:40:00|13198|13196.7|13199.7|13198.4|13203.9|13202.6|13197.8|13196.5|537
1597999500000|2020-08-21 08:45:00|13199.8|13198.5|13203.2|13201.9|13203.6|13202.3|13198.7|13197.4|431
1597999800000|2020-08-21 08:50:00|13203.1|13201.8|13198.8|13197.5|13205.4|13204.1|13198.5|13197.2|435
1598000100000|2020-08-21 08:55:00|13198.7|13197.4|13197.6|13196.3|13199.8|13198.5|13197.2|13195.9|400
1598000400000|2020-08-21 09:00:00|13197.5|13196.2|13196.8|13195.5|13200|13198.7|13196.2|13194.9|522
1598000700000|2020-08-21 09:05:00|13196.9|13195.6|13196.7|13195.4|13198.4|13196.7|13195.4|13194.1|315
1598001000000|2020-08-21 09:10:00|13196.8|13195.5|13201.3|13199.2|13201.3|13199.7|13196.7|13195.4|394
1598001300000|2020-08-21 09:15:00|13201.1|13199.8|13201.5|13200.2|13204.8|13203.5|13199.9|13198.4|485
1598001600000|2020-08-21 09:20:00|13201.8|13200.5|13199.4|13198.1|13202.4|13200.6|13198.8|13197.5|383
1598001900000|2020-08-21 09:25:00|13199.8|13198.5|13199.5|13198.2|13200.8|13199.5|13198.3|13197|352
1598002200000|2020-08-21 09:30:00|13199.4|13198.1|13203.5|13202.2|13205|13203.7|13198.8|13197.5|492
1598002500000|2020-08-21 09:35:00|13203.4|13202.1|13200.6|13199.3|13204.4|13202.9|13198.8|13197.5|484
1598002800000|2020-08-21 09:40:00|13200.5|13199.2|13198.2|13196.9|13201.6|13200.3|13197|13195.7|578
1598003100000|2020-08-21 09:45:00|13198.4|13197.1|13195.9|13194.6|13199.9|13198.6|13195.3|13193.5|523
1598003400000|2020-08-21 09:50:00|13195.8|13194.5|13195.3|13194|13196.9|13195.4|13193.2|13191.8|447
1598003700000|2020-08-21 09:55:00|13195.4|13194.1|13196.4|13195.1|13198|13196.4|13194.2|13192.7|311
1598004000000|2020-08-21 10:00:00|13196.3|13195|13194.6|13193.3|13198.1|13196.4|13194.5|13193.2|421
1598004300000|2020-08-21 10:05:00|13194.7|13193.4|13196|13194.7|13199.2|13197.6|13194.4|13193.1|425
1598004600000|2020-08-21 10:10:00|13196.1|13194.8|13193.8|13192.5|13197.9|13196.6|13192|13190.7|508
1598004900000|2020-08-21 10:15:00|13193.9|13192.6|13201.7|13200.4|13202.1|13200.7|13193.6|13192.3|561
1598005200000|2020-08-21 10:20:00|13201.6|13200.3|13203.6|13201.5|13203.7|13202.1|13199.9|13198.2|483
1598005500000|2020-08-21 10:25:00|13203.3|13202|13206.9|13205.6|13208.4|13207.1|13202.7|13201.1|618
1598005800000|2020-08-21 10:30:00|13206.8|13205.5|13208.3|13207|13209.2|13207.8|13204.9|13203.6|501
1598006100000|2020-08-21 10:35:00|13208.4|13207.1|13207.5|13206.2|13209.5|13208.2|13205.9|13204.4|431
1598006400000|2020-08-21 10:40:00|13207.7|13206.4|13207.4|13206.1|13209.8|13208.1|13206.5|13205.1|426
1598006700000|2020-08-21 10:45:00|13207.5|13206.2|13204.8|13203.5|13209.2|13207.7|13203.9|13202.6|397
1598007000000|2020-08-21 10:50:00|13204.9|13203.6|13202.1|13200.8|13206.8|13205.5|13201.9|13200.6|484
1598007300000|2020-08-21 10:55:00|13202.4|13200.3|13200.5|13199.2|13202.7|13201.4|13199.6|13198.3|370
1598007600000|2020-08-21 11:00:00|13200.7|13199.4|13203.6|13202.3|13206.5|13205.2|13200.7|13199.4|502
1598007900000|2020-08-21 11:05:00|13203.2|13201.9|13205.6|13204.3|13205.6|13204.3|13202.2|13200.8|385
1598008200000|2020-08-21 11:10:00|13205.7|13204.4|13206.5|13205.2|13208.2|13206.9|13204.6|13203.2|409
1598008500000|2020-08-21 11:15:00|13206.4|13205.1|13204.9|13203.6|13206.8|13205.5|13203.9|13202.6|427
1598008800000|2020-08-21 11:20:00|13204.8|13203.5|13204.4|13203.1|13207.8|13206.5|13204.2|13202.8|493
1598009100000|2020-08-21 11:25:00|13204.6|13203.3|13206.7|13205.4|13207.4|13205.9|13202.3|13201|439
1598009400000|2020-08-21 11:30:00|13206.9|13205.6|13210.2|13208.9|13210.3|13209|13206|13204.7|419
1598009700000|2020-08-21 11:35:00|13209.9|13208.6|13214.8|13213.5|13216.1|13214.8|13207.8|13206.5|727
1598010000000|2020-08-21 11:40:00|13214.7|13213.4|13215|13213.7|13218|13216.4|13213.9|13212.6|695
1598010300000|2020-08-21 11:45:00|13215.3|13214|13223|13221.7|13223.7|13222.4|13215.3|13214|623
1598010600000|2020-08-21 11:50:00|13223.1|13221.8|13221.1|13219.8|13225.1|13223.6|13220.7|13219.3|675
1598010900000|2020-08-21 11:55:00|13221.5|13219.4|13226.1|13224.8|13226.9|13225.6|13221|13219.2|615
1598011200000|2020-08-21 12:00:00|13225.9|13224.6|13226.8|13225.5|13228.3|13226.9|13223.2|13221.9|839
1598011500000|2020-08-21 12:05:00|13226.9|13225.6|13227.9|13226.6|13228.3|13226.9|13225.7|13224.4|660
1598011800000|2020-08-21 12:10:00|13228|13226.7|13225.8|13223.7|13229.3|13227.9|13224.6|13223.2|725
1598012100000|2020-08-21 12:15:00|13225.7|13223.6|13226.4|13225.1|13227.6|13226.3|13224.9|13223.6|552
1598012400000|2020-08-21 12:20:00|13226.5|13225.2|13227.3|13226|13228.4|13227.1|13224.8|13223.5|529
1598012700000|2020-08-21 12:25:00|13227.4|13226.1|13222.7|13215.7|13228.9|13227.6|13221.4|13214.4|593
1598013000000|2020-08-21 12:30:00|13222.9|13215.9|13223.6|13221.5|13227|13223.5|13219.4|13214.9|624
1598013300000|2020-08-21 12:35:00|13223.5|13221.4|13226.8|13225.5|13226.8|13225.5|13221.7|13220.2|580
1598013600000|2020-08-21 12:40:00|13226.7|13225.4|13223.1|13221.8|13227|13225.7|13222.4|13221.1|414
1598013900000|2020-08-21 12:45:00|13223|13221.7|13221|13219.7|13225.7|13224.2|13219.7|13218.4|403
1598014200000|2020-08-21 12:50:00|13221.1|13219.8|13212.3|13211|13221.9|13220.6|13212|13210.7|584
1598014500000|2020-08-21 12:55:00|13212.8|13211.5|13220.3|13219|13220.4|13219.1|13212.8|13211.5|506
1598014800000|2020-08-21 13:00:00|13220.2|13218.9|13220.9|13219.6|13223.6|13222.3|13218.9|13217.6|583
1598015100000|2020-08-21 13:05:00|13220.8|13219.5|13223.7|13222.4|13226.6|13225.3|13218.1|13216.8|642
1598015400000|2020-08-21 13:10:00|13224|13222.7|13215.4|13214.1|13224.7|13223.4|13214.7|13213.4|573
1598015700000|2020-08-21 13:15:00|13215.3|13214|13214|13212.7|13218.7|13217.4|13211.9|13210.6|557
1598016000000|2020-08-21 13:20:00|13213.9|13212.6|13211|13209.7|13214.8|13213.5|13208.2|13206.9|531
1598016300000|2020-08-21 13:25:00|13210.6|13209.3|13217.4|13216.1|13218.7|13217.4|13210|13208.7|530
1598016600000|2020-08-21 13:30:00|13217.3|13216|13217.3|13216|13219|13217.7|13214.9|13213.6|749
1598016900000|2020-08-21 13:35:00|13217.6|13216.3|13225.6|13224.3|13226.2|13224.5|13216.8|13215.5|723
1598017200000|2020-08-21 13:40:00|13225.5|13224.2|13219.2|13217.1|13227.2|13225.9|13218.8|13216.5|738
1598017500000|2020-08-21 13:45:00|13220.5|13217.6|13228|13226.7|13232.8|13231|13219.7|13217.3|996
1598017800000|2020-08-21 13:50:00|13227.9|13226.6|13227.5|13226.2|13235|13233.7|13226.4|13225.1|946
1598018100000|2020-08-21 13:55:00|13227.4|13226.1|13229.5|13227.4|13234.1|13232.8|13227.2|13225.9|813
1598018400000|2020-08-21 14:00:00|13229.6|13227.5|13230.7|13229.4|13232.8|13231.3|13228.8|13227.2|824
1598018700000|2020-08-21 14:05:00|13230.6|13229.3|13229.8|13228.5|13231|13229.4|13225.4|13224.1|825
1598019000000|2020-08-21 14:10:00|13229.7|13228.4|13224.4|13223.1|13234|13232.7|13223.7|13222.3|745
1598019300000|2020-08-21 14:15:00|13224.5|13223.2|13219.2|13217.9|13225|13223.7|13217.2|13215.9|549
1598019600000|2020-08-21 14:20:00|13219.6|13218.3|13216.5|13215.2|13220|13218.7|13215.3|13214|604
1598019900000|2020-08-21 14:25:00|13216.6|13215.3|13215|13213.7|13218.7|13217.4|13214.8|13213.5|563
1598020200000|2020-08-21 14:30:00|13214.8|13213.5|13219.1|13217.8|13219.7|13218|13213.2|13211.9|490
1598020500000|2020-08-21 14:35:00|13219.2|13217.9|13210.3|13209|13219.4|13218.1|13207|13205.5|753
1598020800000|2020-08-21 14:40:00|13210.4|13209.1|13207.9|13206.6|13211.2|13209.9|13207.1|13205.8|536
1598021100000|2020-08-21 14:45:00|13208.1|13206.8|13203.6|13202.3|13210.5|13209.2|13203.5|13202.2|631
1598021400000|2020-08-21 14:50:00|13203.5|13202.2|13199.1|13197.8|13203.8|13202.5|13198.9|13197.6|598
1598021700000|2020-08-21 14:55:00|13199|13197.7|13199.3|13198|13199.7|13198.4|13195.5|13194.2|660
1598022000000|2020-08-21 15:00:00|13199.4|13198.1|13206.1|13204.8|13207|13205.7|13198.9|13197.6|750
1598022300000|2020-08-21 15:05:00|13206|13204.7|13203.7|13202.4|13209|13207.7|13202.4|13201.1|536
1598022600000|2020-08-21 15:10:00|13203.6|13202.3|13195.5|13194.2|13204.3|13203|13195.1|13193.8|598
1598022900000|2020-08-21 15:15:00|13195.4|13194.1|13199.1|13197.8|13199.8|13198.5|13194|13192.7|560
1598023200000|2020-08-21 15:20:00|13199|13197.7|13195.4|13194.1|13199.6|13198.3|13194.6|13193.3|399
1598023500000|2020-08-21 15:25:00|13195.3|13194|13194.7|13193.4|13196.4|13195.1|13193.1|13191.8|377
1598023800000|2020-08-21 15:30:00|13194.5|13193.2|13197.3|13196|13197.4|13196.1|13192.8|13191.5|478
1598024100000|2020-08-21 15:35:00|13197.2|13195.9|13198.9|13197.6|13203|13201.7|13197.1|13195.8|678
1598024400000|2020-08-21 15:40:00|13199|13197.7|13202.9|13201.6|13203.3|13202|13198.9|13197.6|561
1598024700000|2020-08-21 15:45:00|13203|13201.7|13202.7|13201.4|13203.7|13202.4|13199.7|13198.4|667
1598025000000|2020-08-21 15:50:00|13202.8|13201.5|13203.6|13202.3|13204.3|13203|13201|13199.7|359
1598025300000|2020-08-21 15:55:00|13203.5|13202.2|13202|13200.7|13203.6|13202.3|13198.4|13197.1|500
1598025600000|2020-08-21 16:00:00|13202.4|13201.1|13205.3|13204|13205.8|13204.5|13201.5|13200.2|563
1598025900000|2020-08-21 16:05:00|13205.2|13203.9|13204.7|13203.4|13206.3|13205|13203.4|13202.1|506
1598026200000|2020-08-21 16:10:00|13204.8|13203.5|13201.1|13199.8|13204.9|13203.6|13198.6|13197.3|446
1598026500000|2020-08-21 16:15:00|13201.2|13199.9|13204.4|13203.1|13204.5|13203.2|13200.9|13199.6|321
1598026800000|2020-08-21 16:20:00|13204.3|13203|13198.8|13197.5|13204.6|13203.3|13198.4|13197.1|367
1598027100000|2020-08-21 16:25:00|13199.1|13197.8|13196.6|13195.3|13199.7|13198.4|13195.4|13194.1|533
1598027400000|2020-08-21 16:30:00|13196.7|13195.4|13199.3|13198|13201|13199.7|13196.6|13195.3|499
1598027700000|2020-08-21 16:35:00|13199.1|13197.8|13203|13201.7|13203.3|13202|13195.5|13194.2|562
1598028000000|2020-08-21 16:40:00|13202.9|13201.6|13203.7|13202.4|13204.8|13203.5|13202|13200.7|469
1598028300000|2020-08-21 16:45:00|13203.8|13202.5|13199.4|13198.1|13205.2|13203.9|13198.9|13197.6|637
1598028600000|2020-08-21 16:50:00|13199.5|13198.2|13201.5|13200.2|13204.8|13203.5|13199.4|13198.1|599
1598028900000|2020-08-21 16:55:00|13201.4|13200.1|13207.5|13206.2|13208.8|13207.5|13201.4|13200.1|786
1598029200000|2020-08-21 17:00:00|13207.7|13206.4|13207|13205.7|13210.6|13209.2|13206.4|13204.8|637
1598029500000|2020-08-21 17:05:00|13207.1|13205.8|13206.3|13205|13208.6|13207|13205.6|13204|462
1598029800000|2020-08-21 17:10:00|13206.4|13205.1|13203.9|13202.6|13207.2|13205.9|13203.9|13202.6|449
1598030100000|2020-08-21 17:15:00|13203.8|13202.5|13202.9|13201.6|13205.6|13204.3|13202.8|13201.5|342
1598030400000|2020-08-21 17:20:00|13203|13201.7|13206.3|13205|13207.3|13206|13202.8|13201.5|476
1598030700000|2020-08-21 17:25:00|13206.2|13204.9|13207.2|13205.9|13207.5|13206|13204.9|13203.2|350
1598031000000|2020-08-21 17:30:00|13207.4|13206.1|13206.7|13205.4|13210.6|13209.3|13206.7|13205.4|416
1598031300000|2020-08-21 17:35:00|13206.8|13205.5|13208.5|13207.2|13209.2|13207.9|13206.4|13205.1|321
1598031600000|2020-08-21 17:40:00|13208.4|13207.1|13209.2|13207.9|13210|13208.7|13207.1|13205.8|365
1598031900000|2020-08-21 17:45:00|13209.1|13207.8|13204.7|13203.4|13210.6|13209.3|13204.4|13203.1|383
1598032200000|2020-08-21 17:50:00|13204.8|13203.5|13204|13202.7|13205.3|13204|13202.9|13201.6|371
1598032500000|2020-08-21 17:55:00|13203.9|13202.6|13199.6|13198.3|13205.5|13203.8|13199.1|13197.8|467
1598032800000|2020-08-21 18:00:00|13199.7|13198.4|13199|13197.7|13200.9|13199.6|13197.9|13196.6|413
1598033100000|2020-08-21 18:05:00|13199.2|13197.9|13199.2|13197.9|13199.9|13198.6|13198.3|13197|184
1598033400000|2020-08-21 18:10:00|13199.6|13198.3|13196.9|13195.6|13200.7|13199.4|13196.5|13195.2|311
1598033700000|2020-08-21 18:15:00|13197.1|13195.8|13191.3|13190|13197.4|13195.9|13191.2|13189.9|503
1598034000000|2020-08-21 18:20:00|13190.4|13189.1|13188.5|13187.2|13191.3|13190|13188.5|13187.2|367
1598034300000|2020-08-21 18:25:00|13188.6|13187.3|13187.6|13186.3|13189.7|13188.4|13185.8|13184.5|449
1598034600000|2020-08-21 18:30:00|13187.5|13186.2|13188.8|13187.5|13191.2|13189.9|13187.1|13185.8|310
1598034900000|2020-08-21 18:35:00|13188.7|13187.4|13190.5|13189.2|13191|13189.7|13188.7|13187.4|360
1598035200000|2020-08-21 18:40:00|13190.3|13189|13193.1|13191.8|13194.2|13192.6|13189.7|13188.4|374
1598035500000|2020-08-21 18:45:00|13192.9|13191.6|13193.3|13192|13193.5|13192|13191.3|13190|231
1598035800000|2020-08-21 18:50:00|13193.2|13191.9|13189.4|13188.1|13193.3|13192|13189.2|13187.9|319
1598036100000|2020-08-21 18:55:00|13189.3|13188|13190.1|13188.8|13190.7|13189.4|13188.1|13186.8|396
1598036400000|2020-08-21 19:00:00|13190|13188.7|13188.2|13186.9|13190.6|13189.3|13188.1|13186.8|372
1598036700000|2020-08-21 19:05:00|13188.1|13186.8|13184.6|13183.3|13188.3|13187|13184.5|13183.1|258
1598037000000|2020-08-21 19:10:00|13184.5|13183.2|13183.7|13182.4|13185.7|13184.4|13183.6|13182.3|221
1598037300000|2020-08-21 19:15:00|13183.8|13182.5|13184.5|13183.2|13185.5|13184.2|13183.7|13182.4|339
1598037600000|2020-08-21 19:20:00|13184.4|13183.1|13185.4|13184.1|13185.5|13184.2|13183.7|13182.4|237
1598037900000|2020-08-21 19:25:00|13185.5|13184.2|13187.2|13185.9|13187.5|13186.2|13185.2|13183.9|293
1598038200000|2020-08-21 19:30:00|13187.1|13185.8|13184.9|13183.6|13187.4|13186.1|13184.8|13183.5|269
1598038500000|2020-08-21 19:35:00|13185|13183.7|13187.2|13185.9|13187.4|13186|13184.7|13183|264
1598038800000|2020-08-21 19:40:00|13187.1|13185.8|13189.8|13188.5|13190.8|13189.4|13187|13185.7|351
1598039100000|2020-08-21 19:45:00|13189.9|13188.6|13186.1|13184.8|13190.2|13188.9|13186|13184.2|344
1598039400000|2020-08-21 19:50:00|13186|13184.7|13186.2|13184.9|13187.2|13185.9|13185.2|13183.9|335
1598039700000|2020-08-21 19:55:00|13186.6|13185.3|13186|13184.7|13187.8|13186.4|13184.9|13183.3|315
1598040000000|2020-08-21 20:00:00|13185.9|13184.6|13188.7|13186.6|13188.9|13187.2|13185.3|13183.5|255
1598040300000|2020-08-21 20:05:00|13188.8|13186.7|13188.2|13186.1|13189.4|13187.6|13187.2|13185.3|203
1598040600000|2020-08-21 20:10:00|13188.3|13186.2|13189.4|13187.3|13189.5|13187.5|13187.1|13185.2|230
1598040900000|2020-08-21 20:15:00|13189.3|13187.2|13188.2|13186.1|13189.7|13187.9|13187.9|13186.1|157
1598041200000|2020-08-21 20:20:00|13188.4|13186.3|13187.5|13185.4|13189.4|13187.3|13185.3|13183.7|169
1598041500000|2020-08-21 20:25:00|13187.4|13185.3|13191.6|13189.5|13191.8|13190|13187.4|13185.3|277
1598041800000|2020-08-21 20:30:00|13191.7|13189.6|13188.3|13186.2|13191.7|13189.6|13186.9|13184.8|300
1598042100000|2020-08-21 20:35:00|13188.4|13186.3|13189.5|13187.4|13190.4|13188.3|13185.3|13183.2|371
1598042400000|2020-08-21 20:40:00|13189.4|13187.3|13189.7|13187.6|13191.3|13189.2|13188.5|13186.4|437
1598042700000|2020-08-21 20:45:00|13189.6|13187.5|13191.9|13189.8|13193.4|13191.3|13189.6|13187.5|361
1598043000000|2020-08-21 20:50:00|13192|13189.9|13191.9|13189.8|13193.7|13191.6|13190.9|13188.8|240
1598043300000|2020-08-21 20:55:00|13191.6|13189.5|13181.3|13174.3|13192|13189.9|13176|13169.9|557
1598212800000|2020-08-23 20:00:00|13181.5|13173.5|13193.5|13180.5|13193.9|13180.9|13178.5|13165.5|4
1598213100000|2020-08-23 20:05:00|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|1
1598213400000|2020-08-23 20:10:00|13185.8|13172.8|13183.2|13174.7|13185.8|13175.3|13183.2|13172.8|3
1598213700000|2020-08-23 20:15:00|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|1
1598214000000|2020-08-23 20:20:00|13185.3|13172.3|13193.5|13180.5|13193.5|13180.5|13185.3|13172.3|3
1598214300000|2020-08-23 20:25:00|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|13178.5|13165.5|1
1598215200000|2020-08-23 20:40:00|13193.5|13180.5|13193.5|13180.5|13193.5|13180.5|13193.5|13180.5|1
1598215500000|2020-08-23 20:45:00|13185.3|13172.3|13183|13175|13185.3|13175|13183|13172.3|3
1598215800000|2020-08-23 20:50:00|13185.5|13172.5|13183|13175|13185.5|13175|13183|13172.5|2
1598216100000|2020-08-23 20:55:00|13185.5|13172.5|13178.5|13165.5|13185.5|13172.5|13178.5|13165.5|3
1598216400000|2020-08-23 21:00:00|13185.3|13172.3|13180.8|13175.3|13193.5|13180.5|13179.1|13170.9|16
1598216700000|2020-08-23 21:05:00|13181.2|13174.9|13182.3|13170.3|13184.5|13177.9|13180.6|13170.3|13
1598217000000|2020-08-23 21:10:00|13183.3|13171.3|13179.8|13172.8|13183.3|13176.1|13177.6|13170.3|11
1598217300000|2020-08-23 21:15:00|13180.7|13173.7|13179.6|13172.6|13181.9|13176.9|13179.4|13172.4|40
1598217600000|2020-08-23 21:20:00|13180.4|13173.4|13180.7|13173.7|13184.4|13178.7|13179.6|13172.6|65
1598217900000|2020-08-23 21:25:00|13181.2|13174.2|13179.2|13172.2|13181.6|13174.6|13179.2|13172.2|27
1598218200000|2020-08-23 21:30:00|13179.1|13172.1|13180.9|13173.9|13184|13179.1|13179.1|13172.1|105
1598218500000|2020-08-23 21:35:00|13182.9|13177.9|13182.7|13175.7|13183.8|13180.4|13180.5|13173.5|91
1598218800000|2020-08-23 21:40:00|13182.9|13175.9|13180.7|13173.7|13183.9|13177.8|13180.5|13173.5|78
1598219100000|2020-08-23 21:45:00|13180.6|13173.6|13183|13176|13185.8|13179.6|13179.1|13173.2|96
1598219400000|2020-08-23 21:50:00|13183.2|13176.2|13190.2|13185.4|13190.8|13185.5|13183|13176|97
1598219700000|2020-08-23 21:55:00|13190.1|13185.5|13187.2|13180.2|13190.2|13186.1|13181.6|13175|178
1598220000000|2020-08-23 22:00:00|13186.9|13179.9|13176.8|13174.7|13186.9|13180.3|13176.6|13174.5|358
1598220300000|2020-08-23 22:05:00|13176.9|13174.8|13177.6|13175.5|13180|13177.8|13176.4|13174.3|255
1598220600000|2020-08-23 22:10:00|13177.7|13175.6|13178.6|13176.5|13180|13176.6|13176.2|13174.1|114
1598220900000|2020-08-23 22:15:00|13178.8|13176.7|13176.9|13174.8|13178.9|13176.8|13176.2|13174.1|113
1598221200000|2020-08-23 22:20:00|13176.7|13174.6|13173.8|13171.7|13176.7|13174.6|13173.5|13171.4|182
1598221500000|2020-08-23 22:25:00|13174|13171.9|13175.9|13173.8|13176.8|13174.7|13172.6|13170.5|287
1598221800000|2020-08-23 22:30:00|13175.2|13173.1|13174.3|13172.2|13180|13177.9|13172.2|13170.1|451
1598222100000|2020-08-23 22:35:00|13174|13171.9|13178.9|13176.8|13179.1|13177|13172.5|13170.4|490
1598222400000|2020-08-23 22:40:00|13178.5|13176.4|13175.2|13173.1|13178.9|13176.8|13174.9|13172.8|468
1598222700000|2020-08-23 22:45:00|13174.9|13172.8|13172.6|13170.5|13176.8|13174.7|13172.6|13170.5|272
1598223000000|2020-08-23 22:50:00|13172.7|13170.6|13175.7|13173.6|13177.2|13175.1|13172.3|13170.2|318
1598223300000|2020-08-23 22:55:00|13175.6|13173.5|13173.6|13171.5|13176.2|13174.1|13173.1|13171|289
1598223600000|2020-08-23 23:00:00|13173.7|13171.6|13174.7|13172.6|13176.1|13174|13173.6|13171.5|311
1598223900000|2020-08-23 23:05:00|13175.3|13173.2|13173.1|13171|13175.3|13173.2|13172.7|13170.6|203
1598224200000|2020-08-23 23:10:00|13173.3|13171.2|13174.4|13172.3|13176|13173.9|13173.1|13171|174
1598224500000|2020-08-23 23:15:00|13175|13172.9|13174.8|13172.7|13175|13172.9|13173.5|13171.4|197
1598224800000|2020-08-23 23:20:00|13174.9|13172.8|13175.7|13173.6|13176.8|13174.7|13174.5|13172.6|200
1598225100000|2020-08-23 23:25:00|13175.6|13173.5|13175.6|13173.5|13175.8|13174|13174.3|13172.6|114
1598225400000|2020-08-23 23:30:00|13175.7|13173.6|13177.3|13176|13177.8|13176.5|13175.5|13173.4|145
1598225700000|2020-08-23 23:35:00|13177.8|13175.7|13176.4|13175.1|13178.4|13176.8|13176.3|13174.2|164
1598226000000|2020-08-23 23:40:00|13176.3|13175|13177|13174.9|13177.5|13175.7|13176.3|13174.6|100
1598226300000|2020-08-23 23:45:00|13176.9|13174.8|13176.8|13175.5|13177.5|13175.5|13176.1|13174.4|85
1598226600000|2020-08-23 23:50:00|13176.9|13175.6|13178.9|13176.8|13180.6|13178.5|13176.8|13175.2|231
1598226900000|2020-08-23 23:55:00|13179|13176.9|13181|13178.9|13183.1|13181|13178.7|13176.9|252
1598227200000|2020-08-24 00:00:00|13181.4|13179.3|13186.6|13184.5|13186.9|13185.3|13180.7|13178.8|452
1598227500000|2020-08-24 00:05:00|13186.5|13185.2|13183.4|13181.3|13188|13185.9|13183.3|13181.2|301
1598227800000|2020-08-24 00:10:00|13183.3|13181.2|13184.1|13182|13186.1|13184.4|13183|13181.2|244
1598228100000|2020-08-24 00:15:00|13184.4|13182.3|13179.5|13177.4|13184.5|13182.4|13179.3|13177.2|236
1598228400000|2020-08-24 00:20:00|13179.6|13177.5|13181.2|13179.1|13182.4|13180.3|13178.6|13176.6|320
1598228700000|2020-08-24 00:25:00|13181.3|13179.2|13181.6|13179.5|13182.4|13180.5|13180.3|13178.2|296
1598229000000|2020-08-24 00:30:00|13181.5|13179.4|13181.1|13179|13182.9|13181.5|13180.1|13178.4|274
1598229300000|2020-08-24 00:35:00|13181|13178.9|13183.7|13181.6|13185.9|13183.8|13180.6|13178.5|311
1598229600000|2020-08-24 00:40:00|13183.8|13181.7|13181.3|13179.2|13184.6|13182.5|13180.4|13178.3|325
1598229900000|2020-08-24 00:45:00|13181|13178.9|13181.3|13179.2|13182|13179.9|13179.3|13177.2|206
1598230200000|2020-08-24 00:50:00|13181.2|13179.1|13178.7|13176.6|13182|13179.9|13177.7|13175.6|262
1598230500000|2020-08-24 00:55:00|13178.5|13176.4|13181.3|13179.2|13181.9|13179.8|13177.8|13175.7|347
1598230800000|2020-08-24 01:00:00|13181.2|13179.1|13183.8|13181.7|13184.8|13183.2|13179|13177.2|410
1598231100000|2020-08-24 01:05:00|13183.7|13181.6|13180.3|13178.2|13186.2|13184.1|13180.2|13178.1|352
1598231400000|2020-08-24 01:10:00|13180.4|13178.3|13179.5|13177.4|13182.3|13180.2|13178.5|13176.4|357
1598231700000|2020-08-24 01:15:00|13179.4|13177.3|13174.6|13172.5|13179.4|13177.3|13173.3|13171.4|396
1598232000000|2020-08-24 01:20:00|13174.5|13172.4|13173.8|13171.7|13174.6|13172.6|13171.8|13169.7|326
1598232300000|2020-08-24 01:25:00|13173.9|13171.8|13172.1|13170.8|13174.2|13172.5|13170.1|13168.4|384
1598232600000|2020-08-24 01:30:00|13172.2|13170.1|13174.4|13172.3|13175|13173.3|13171|13169.2|436
1598232900000|2020-08-24 01:35:00|13174.2|13172.1|13173|13170.9|13175.2|13173.5|13172.8|13170.7|315
1598233200000|2020-08-24 01:40:00|13172.9|13170.8|13174.8|13172.7|13174.9|13173.2|13170.3|13168.6|280
1598233500000|2020-08-24 01:45:00|13174.9|13172.8|13176.8|13174.7|13177.2|13175.9|13173.8|13172.1|361
1598233800000|2020-08-24 01:50:00|13176.6|13174.5|13176.8|13174.7|13177.5|13175.9|13176.3|13174.3|279
1598234100000|2020-08-24 01:55:00|13176.7|13174.6|13175.2|13173.9|13176.8|13174.7|13174.2|13172.4|150
1598234400000|2020-08-24 02:00:00|13175.6|13173.5|13174.5|13172.4|13175.8|13173.8|13174.2|13172.1|208
1598234700000|2020-08-24 02:05:00|13174.6|13172.5|13177.3|13175.2|13177.3|13175.7|13174.5|13172.4|204
1598235000000|2020-08-24 02:10:00|13177.4|13175.3|13174.4|13172.3|13177.4|13175.4|13173.4|13171.8|253
1598235300000|2020-08-24 02:15:00|13173.5|13172.2|13175.7|13173.6|13176.5|13174.5|13173.5|13171.9|258
1598235600000|2020-08-24 02:20:00|13175.6|13173.5|13174.5|13172.4|13175.7|13173.9|13173.8|13172.1|220
1598235900000|2020-08-24 02:25:00|13174.1|13172.8|13174.4|13172.3|13174.8|13173.1|13173.3|13171.5|222
1598236200000|2020-08-24 02:30:00|13174.3|13172.2|13171.4|13170.1|13174.4|13172.7|13170.9|13169.1|225
1598236500000|2020-08-24 02:35:00|13171.3|13170|13173.4|13171.3|13173.5|13171.9|13171.3|13170|266
1598236800000|2020-08-24 02:40:00|13173.3|13171.2|13172.3|13171|13174.6|13172.8|13172|13169.9|170
1598237100000|2020-08-24 02:45:00|13172.5|13170.4|13172.4|13171.1|13173.6|13172|13171.4|13169.8|161
1598237400000|2020-08-24 02:50:00|13172.2|13170.9|13174.9|13172.8|13175.7|13173.6|13172.2|13170.5|336
1598237700000|2020-08-24 02:55:00|13174.8|13172.7|13174.6|13172.5|13175.6|13173.6|13173.6|13171.5|331
1598238000000|2020-08-24 03:00:00|13174.5|13172.4|13171.7|13170.4|13174.6|13172.5|13171.5|13170.2|249
1598238300000|2020-08-24 03:05:00|13171.8|13170.5|13171|13169.7|13172.1|13170.5|13169.7|13167.9|215
1598238600000|2020-08-24 03:10:00|13171.1|13169.8|13171.4|13170.1|13172|13170.2|13169.6|13167.9|218
1598238900000|2020-08-24 03:15:00|13171.3|13169.2|13171|13168.9|13172|13170.2|13170.2|13168.7|259
1598239200000|2020-08-24 03:20:00|13171.2|13169.1|13170.2|13168.1|13171.3|13169.5|13169.9|13167.9|187
1598239500000|2020-08-24 03:25:00|13170.3|13168.2|13169.4|13167.3|13171.8|13169.9|13169.4|13167.3|173
1598239800000|2020-08-24 03:30:00|13169.2|13167.1|13170.5|13168.4|13170.7|13169.2|13169.2|13167.1|168
1598240100000|2020-08-24 03:35:00|13170.6|13168.5|13173|13170.9|13173.8|13171.7|13170.1|13168.5|233
1598240400000|2020-08-24 03:40:00|13173.2|13171.1|13174.5|13172.4|13174.6|13172.6|13171.7|13169.9|175
1598240700000|2020-08-24 03:45:00|13174.4|13172.3|13173.9|13171.8|13174.9|13173|13173|13171.3|227
1598241000000|2020-08-24 03:50:00|13174.2|13172.1|13172.4|13171.1|13174.5|13172.4|13171.8|13170.3|187
1598241300000|2020-08-24 03:55:00|13172.5|13171.2|13173.3|13172|13174.5|13172.8|13172.3|13170.6|196
1598241600000|2020-08-24 04:00:00|13173.6|13171.5|13174.6|13172.5|13175.2|13173.4|13173|13171.4|173
1598241900000|2020-08-24 04:05:00|13174.2|13172.9|13172.6|13170.5|13174.2|13172.9|13171.8|13170.3|276
1598242200000|2020-08-24 04:10:00|13172.7|13170.6|13171.5|13170.2|13173|13171.3|13171.4|13169.5|136
1598242500000|2020-08-24 04:15:00|13171.4|13170.1|13172.2|13170.9|13172.8|13171.1|13171.2|13169.5|114
1598242800000|2020-08-24 04:20:00|13172.3|13171|13172.4|13171.1|13172.7|13171.1|13171.2|13169.8|143
1598243100000|2020-08-24 04:25:00|13172.3|13171|13171.9|13169.8|13172.7|13171.2|13170.9|13169.4|158
1598243400000|2020-08-24 04:30:00|13171.7|13169.6|13171|13169.7|13171.9|13170|13170.2|13168.9|165
1598243700000|2020-08-24 04:35:00|13171.2|13169.9|13171.2|13169.9|13171.7|13170.1|13170.8|13169.2|120
1598244000000|2020-08-24 04:40:00|13170.8|13169.5|13172.2|13170.1|13172.7|13171.1|13170.4|13168.9|180
1598244300000|2020-08-24 04:45:00|13171.6|13170.3|13172.6|13170.5|13172.7|13170.6|13171.3|13169.6|209
1598244600000|2020-08-24 04:50:00|13172.4|13170.3|13174.5|13172.4|13174.6|13172.9|13172.4|13170.3|180
1598244900000|2020-08-24 04:55:00|13174.4|13172.3|13171.2|13169.9|13174.8|13173|13171|13169.4|203
1598245200000|2020-08-24 05:00:00|13171.1|13169.8|13172|13169.9|13172.5|13170.4|13170.7|13169.4|141
1598245500000|2020-08-24 05:05:00|13171.9|13169.8|13171.9|13169.8|13172.7|13170.8|13170.8|13169.1|186
1598245800000|2020-08-24 05:10:00|13171.8|13169.7|13172.4|13170.3|13174.5|13172.7|13170.9|13169.2|209
1598246100000|2020-08-24 05:15:00|13172.3|13170.2|13171.9|13169.8|13172.8|13170.9|13171.2|13169.2|256
1598246400000|2020-08-24 05:20:00|13171.8|13169.7|13172.4|13170.3|13172.6|13170.5|13171.4|13169.3|141
1598246700000|2020-08-24 05:25:00|13172.5|13170.4|13171.4|13169.3|13173.5|13171.4|13171.1|13169.2|135
1598247000000|2020-08-24 05:30:00|13171.5|13169.4|13169.2|13167.1|13171.5|13169.4|13168.2|13166.4|239
1598247300000|2020-08-24 05:35:00|13169.1|13167|13167.6|13165.5|13169.4|13167.6|13166.6|13164.5|272
1598247600000|2020-08-24 05:40:00|13167.7|13165.6|13167.5|13165.4|13167.7|13165.6|13165.7|13163.6|140
1598247900000|2020-08-24 05:45:00|13167.6|13165.5|13166.9|13164.8|13167.8|13165.7|13166.1|13164|195
1598248200000|2020-08-24 05:50:00|13166.8|13164.7|13165.6|13163.5|13167.7|13166.1|13165.2|13163.2|249
1598248500000|2020-08-24 05:55:00|13165.7|13163.6|13162.5|13160.4|13165.8|13164|13161.2|13159.1|225
1598248800000|2020-08-24 06:00:00|13162.6|13160.5|13163.1|13161|13164|13162.2|13158.5|13156.4|435
1598249100000|2020-08-24 06:05:00|13163.2|13161.1|13163.8|13161.7|13164.6|13162.7|13160.3|13158.5|380
1598249400000|2020-08-24 06:10:00|13163.9|13161.8|13167.5|13165.4|13167.5|13165.7|13163.2|13161.3|322
1598249700000|2020-08-24 06:15:00|13167.6|13165.5|13167.7|13166.4|13169.2|13167.9|13165.6|13164.3|318
1598250000000|2020-08-24 06:20:00|13167.6|13166.3|13167.5|13166.2|13169.4|13167.8|13167|13165.7|352
1598250300000|2020-08-24 06:25:00|13167.9|13165.8|13163.8|13161.7|13168.4|13166.6|13163.3|13161.2|243
1598250600000|2020-08-24 06:30:00|13163.9|13161.8|13164.2|13162.1|13165.2|13163.6|13162.7|13161.2|232
1598250900000|2020-08-24 06:35:00|13164.3|13162.2|13163.4|13162.1|13165|13163.4|13161.8|13160|233
1598251200000|2020-08-24 06:40:00|13163.1|13161.8|13162.8|13160.7|13164.8|13163.4|13161.5|13160.1|329
1598251500000|2020-08-24 06:45:00|13162.9|13160.8|13163.7|13161.6|13164.3|13162.7|13160.6|13158.9|378
1598251800000|2020-08-24 06:50:00|13163.8|13161.7|13162|13159.9|13164.2|13162.8|13161|13159.5|334
1598252100000|2020-08-24 06:55:00|13162.1|13160|13163.2|13161.9|13163.8|13162|13160|13158.4|410
1598252400000|2020-08-24 07:00:00|13163.5|13161.4|13159.1|13157.8|13163.5|13161.6|13157.1|13155.4|744
1598252700000|2020-08-24 07:05:00|13158.7|13157.4|13154.7|13153.4|13159.2|13157.8|13154.3|13152.6|491
1598253000000|2020-08-24 07:10:00|13155.2|13153.1|13156.4|13154.3|13156.4|13155.1|13153.7|13152.2|525
1598253300000|2020-08-24 07:15:00|13156.3|13154.2|13157.3|13156|13158.3|13156.7|13154.3|13152.5|539
1598253600000|2020-08-24 07:20:00|13157.5|13156.2|13159.8|13157.7|13160|13158.3|13156.4|13154.7|534
1598253900000|2020-08-24 07:25:00|13159.7|13157.6|13158.7|13157.4|13160.3|13158.7|13158|13156.3|479
1598254200000|2020-08-24 07:30:00|13158.8|13157.5|13156|13154.7|13159|13157.7|13154.7|13153.4|509
1598254500000|2020-08-24 07:35:00|13156.4|13154.3|13158.2|13156.1|13158.3|13156.6|13154.5|13153.2|426
1598254800000|2020-08-24 07:40:00|13158.3|13156.2|13157.6|13156.3|13161.4|13160|13157.1|13155.4|476
1598255100000|2020-08-24 07:45:00|13157.7|13156.4|13157.4|13156.1|13160|13158.4|13156.3|13155|391
1598255400000|2020-08-24 07:50:00|13157.3|13156|13156.7|13155.4|13159|13157.6|13155.5|13154.2|421
1598255700000|2020-08-24 07:55:00|13156.8|13155.5|13157.9|13156.6|13158.9|13157.6|13155.1|13153.8|566
1598256000000|2020-08-24 08:00:00|13157.8|13156.5|13158.1|13156.8|13158.3|13156.8|13155.9|13154.6|486
1598256300000|2020-08-24 08:05:00|13158|13156.7|13162.5|13160.4|13162.7|13161.3|13157|13155.7|429
1598256600000|2020-08-24 08:10:00|13162.4|13160.3|13164|13162.7|13164.5|13163.2|13162|13160.3|294
1598256900000|2020-08-24 08:15:00|13164.1|13162.8|13164.3|13163|13166.8|13165.2|13163.2|13161.8|354
1598257200000|2020-08-24 08:20:00|13164.4|13163.1|13163.4|13162.1|13165.7|13164.4|13162.1|13160.4|419
1598257500000|2020-08-24 08:25:00|13163.3|13162|13164.1|13162.8|13166.2|13164.4|13163|13161.6|349
1598257800000|2020-08-24 08:30:00|13164|13162.7|13165|13163.7|13167.2|13165.9|13163.5|13162.2|463
1598258100000|2020-08-24 08:35:00|13165.1|13163.8|13162.7|13160.6|13166.5|13165.2|13162.1|13160.5|353
1598258400000|2020-08-24 08:40:00|13162.3|13161|13160.2|13158.9|13163.7|13162.4|13159.6|13158.2|306
1598258700000|2020-08-24 08:45:00|13160.3|13159|13156.1|13154.8|13161.5|13159.8|13155.9|13154.6|378
1598259000000|2020-08-24 08:50:00|13156.7|13155.4|13158.9|13157.6|13159.9|13158.6|13156.4|13155|392
1598259300000|2020-08-24 08:55:00|13159.4|13158.1|13161.9|13160.6|13162.7|13160.9|13159.2|13157.5|386
1598259600000|2020-08-24 09:00:00|13161.8|13160.5|13160.9|13158.8|13162.3|13160.7|13158.8|13157.5|410
1598259900000|2020-08-24 09:05:00|13160.8|13158.7|13161.6|13160.3|13162.1|13160.4|13159|13157.5|340
1598260200000|2020-08-24 09:10:00|13161.5|13160.2|13163.3|13162|13163.5|13162.2|13161.1|13159.4|296
1598260500000|2020-08-24 09:15:00|13163.2|13161.9|13159.5|13158.2|13163.9|13162.3|13159.3|13157.8|452
1598260800000|2020-08-24 09:20:00|13159.3|13158|13158.8|13157.5|13159.4|13158.1|13156.7|13155.1|340
1598261100000|2020-08-24 09:25:00|13158.7|13157.4|13156.4|13155.1|13159.9|13158.1|13155.8|13154.2|305
1598261400000|2020-08-24 09:30:00|13156.5|13155.2|13156.8|13155.5|13158.2|13156.6|13155.9|13154.4|339
1598261700000|2020-08-24 09:35:00|13156.9|13155.6|13156.8|13155.5|13157.9|13156.2|13155|13153.3|331
1598262000000|2020-08-24 09:40:00|13156.2|13154.9|13154|13152.7|13156.2|13154.9|13153.3|13151.7|478
1598262300000|2020-08-24 09:45:00|13153.9|13152.6|13155.1|13153.8|13155.3|13154|13152.4|13151.1|297
1598262600000|2020-08-24 09:50:00|13155.2|13153.9|13153.5|13152.2|13156.2|13154.9|13153.3|13151.7|276
1598262900000|2020-08-24 09:55:00|13153.4|13152.1|13154.9|13153.6|13156.7|13155.4|13153.4|13152.1|328
1598263200000|2020-08-24 10:00:00|13154.8|13153.5|13156.1|13154|13156.8|13155.5|13153.4|13152.1|374
1598263500000|2020-08-24 10:05:00|13156.2|13154.1|13155.4|13154.1|13157|13155.7|13154.6|13153.2|283
1598263800000|2020-08-24 10:10:00|13155.3|13154|13155.5|13153.4|13157.2|13155.6|13153.4|13152.1|285
1598264100000|2020-08-24 10:15:00|13154.8|13153.5|13155|13153.7|13156.3|13154.6|13153.3|13152|297
1598264400000|2020-08-24 10:20:00|13154.9|13153.6|13155|13152.9|13155.9|13154.2|13152.8|13151.5|311
1598264700000|2020-08-24 10:25:00|13155.1|13153|13153.8|13152.5|13157.2|13155.6|13153|13151.3|363
1598265000000|2020-08-24 10:30:00|13153.7|13152.4|13152.2|13150.9|13154.9|13153.1|13152.1|13150.6|333
1598265300000|2020-08-24 10:35:00|13152.3|13151|13156.5|13155.2|13156.9|13155.4|13151.9|13150.5|385
1598265600000|2020-08-24 10:40:00|13156.6|13155.3|13161.4|13160.1|13161.8|13160.3|13156.5|13155.2|374
1598265900000|2020-08-24 10:45:00|13161.3|13160|13165.5|13164.2|13166.1|13164.6|13160.4|13158.9|372
1598266200000|2020-08-24 10:50:00|13165.4|13164.1|13163.9|13161.8|13166.9|13165.4|13163.1|13161.3|376
1598266500000|2020-08-24 10:55:00|13163.8|13161.7|13162.7|13161.4|13163.9|13162.2|13160.2|13158.7|351
1598266800000|2020-08-24 11:00:00|13163.1|13161|13156.9|13155.6|13163.2|13161.7|13156.6|13155.1|408
1598267100000|2020-08-24 11:05:00|13157|13155.7|13153.9|13152.6|13157.2|13155.9|13152.9|13151.4|450
1598267400000|2020-08-24 11:10:00|13154|13152.7|13151.5|13150.2|13154.5|13152.9|13150.9|13149.6|322
1598267700000|2020-08-24 11:15:00|13151.6|13150.3|13151|13149.7|13153.8|13152.4|13150.8|13149.1|303
1598268000000|2020-08-24 11:20:00|13150.9|13149.6|13144.5|13143.2|13151.1|13149.8|13143.9|13142.2|370
1598268300000|2020-08-24 11:25:00|13144.4|13143.1|13141.4|13140.1|13144.5|13143.2|13139.5|13137.7|352
1598268600000|2020-08-24 11:30:00|13141.2|13139.9|13143.7|13142.4|13144.4|13142.8|13137.5|13135.9|376
1598268900000|2020-08-24 11:35:00|13143.6|13142.3|13147.6|13146.3|13148.3|13146.8|13142.6|13141|306
1598269200000|2020-08-24 11:40:00|13147.7|13146.4|13147.3|13146|13149.4|13147.8|13146.1|13144.8|426
1598269500000|2020-08-24 11:45:00|13147.4|13146.1|13145.2|13143.9|13148.3|13146.7|13145.2|13143.9|330
1598269800000|2020-08-24 11:50:00|13144.8|13142.7|13141.2|13139.9|13144.8|13143.4|13140.4|13138.6|343
1598270100000|2020-08-24 11:55:00|13140.9|13139.6|13143.2|13141.9|13143.7|13142|13140.3|13139|391
1598270400000|2020-08-24 12:00:00|13143.1|13141.8|13137.1|13135.8|13143.1|13141.8|13137|13135.7|563
1598270700000|2020-08-24 12:05:00|13137|13135.7|13141.7|13140.4|13142.6|13140.9|13135.2|13133.9|463
1598271000000|2020-08-24 12:10:00|13141.8|13140.5|13147.3|13146|13148.5|13147.2|13141.8|13140.3|382
1598271300000|2020-08-24 12:15:00|13147.2|13145.9|13149.3|13148|13150.2|13148.8|13145.7|13144.4|422
1598271600000|2020-08-24 12:20:00|13149|13147.7|13156.3|13155|13156.3|13155|13148.8|13147.5|424
1598271900000|2020-08-24 12:25:00|13156.2|13154.9|13153.6|13151.5|13156.8|13155.2|13153.1|13151.5|293
1598272200000|2020-08-24 12:30:00|13153.5|13151.4|13160.2|13158.9|13160.3|13158.9|13152.4|13150.8|366
1598272500000|2020-08-24 12:35:00|13160.1|13158.8|13163|13161.7|13163.2|13161.9|13158.7|13157.1|420
1598272800000|2020-08-24 12:40:00|13162.8|13161.5|13160.1|13158.8|13164.1|13162.5|13158.2|13156.9|449
1598273100000|2020-08-24 12:45:00|13159.8|13158.5|13159.3|13158|13160.3|13158.5|13154.8|13153.5|449
1598273400000|2020-08-24 12:50:00|13159.2|13157.9|13159.3|13158|13162.1|13160.8|13157.9|13156.1|501
1598273700000|2020-08-24 12:55:00|13159.4|13158.1|13159.8|13158.5|13161.5|13159.9|13156.6|13155|434
1598274000000|2020-08-24 13:00:00|13159.9|13158.6|13158.4|13157.1|13161.2|13159.6|13156.9|13155.2|417
1598274300000|2020-08-24 13:05:00|13158.5|13157.2|13160.8|13159.5|13161.6|13159.9|13156.6|13155.1|520
1598274600000|2020-08-24 13:10:00|13160.7|13159.4|13162.4|13161.1|13162.6|13161.3|13159.4|13158.1|398
1598274900000|2020-08-24 13:15:00|13162.3|13161|13160.2|13158.9|13164.3|13162.6|13160.2|13158.9|433
1598275200000|2020-08-24 13:20:00|13160.3|13159|13162.9|13161.6|13164.5|13163.2|13159.4|13157.9|494
1598275500000|2020-08-24 13:25:00|13162.8|13161.5|13167.6|13165.5|13167.7|13166|13162|13160.2|328
1598275800000|2020-08-24 13:30:00|13168|13166.7|13174.3|13173|13176.6|13175.3|13166.9|13165.6|694
1598276100000|2020-08-24 13:35:00|13174.2|13172.9|13176.3|13174.2|13179.5|13177.5|13173.4|13172.1|591
1598276400000|2020-08-24 13:40:00|13176.7|13175.4|13180.1|13178.8|13181.2|13179.8|13175.8|13174.3|545
1598276700000|2020-08-24 13:45:00|13180|13178.7|13177.4|13176.1|13180.9|13179.6|13176|13174.5|697
1598277000000|2020-08-24 13:50:00|13177.5|13176.2|13186.8|13185.5|13187.2|13185.5|13177|13175.4|739
1598277300000|2020-08-24 13:55:00|13186.9|13185.6|13193.9|13191.8|13193.9|13192|13182.7|13181.1|727
1598277600000|2020-08-24 14:00:00|13193.7|13191.6|13197.9|13196.6|13202.5|13201.2|13191.8|13190.3|927
1598277900000|2020-08-24 14:05:00|13197.6|13196.3|13198.9|13197.6|13201.5|13200.1|13196.5|13195|777
1598278200000|2020-08-24 14:10:00|13199|13197.7|13198.2|13196.9|13205.3|13204|13195.7|13194.4|711
1598278500000|2020-08-24 14:15:00|13197.7|13196.1|13193.1|13191.8|13199.7|13197.8|13193.1|13191.1|864
1598278800000|2020-08-24 14:20:00|13193|13191.7|13197.3|13196|13198.8|13197.1|13192.3|13190.5|757
1598279100000|2020-08-24 14:25:00|13197.8|13195.7|13203.7|13201.6|13203.8|13201.8|13197.5|13195.7|780
1598279400000|2020-08-24 14:30:00|13202.8|13201.5|13204.9|13203.6|13207.6|13206.3|13201.8|13200.1|735
1598279700000|2020-08-24 14:35:00|13205.5|13203.4|13209.4|13208.1|13212.6|13210.9|13204.2|13202.6|682
1598280000000|2020-08-24 14:40:00|13209.5|13208.2|13204.6|13202.5|13211.8|13210.1|13204|13202.3|664
1598280300000|2020-08-24 14:45:00|13204.7|13202.6|13205.9|13204.6|13207.6|13206.1|13201.8|13200.5|635
1598280600000|2020-08-24 14:50:00|13206|13204.7|13208.4|13206.3|13209.8|13208.1|13203.5|13201.8|597
1598280900000|2020-08-24 14:55:00|13208.1|13206.8|13208.3|13207|13212.5|13211.2|13207.4|13206.1|672
1598281200000|2020-08-24 15:00:00|13208.1|13206.8|13210.9|13209.6|13211.2|13209.9|13206.1|13204.8|623
1598281500000|2020-08-24 15:05:00|13210.8|13209.5|13215.9|13213.8|13216.2|13214.5|13208.3|13206.6|462
1598281800000|2020-08-24 15:10:00|13215.7|13214.4|13213.1|13211.8|13217.1|13215.5|13210.6|13209.1|503
1598282100000|2020-08-24 15:15:00|13213.3|13212|13214.8|13213.5|13216.4|13214.7|13211.6|13210.1|461
1598282400000|2020-08-24 15:20:00|13215.1|13213.8|13221.7|13220.4|13222.2|13220.5|13214.8|13213.5|525
1598282700000|2020-08-24 15:25:00|13221.6|13220.3|13220.1|13218.8|13224.1|13222.8|13219.2|13217.5|587
1598283000000|2020-08-24 15:30:00|13220.2|13218.9|13218.6|13216.5|13220.4|13218.9|13218.1|13216.4|520
1598283300000|2020-08-24 15:35:00|13218.7|13216.6|13219|13217.7|13219.9|13218.3|13214.4|13213|423
1598283600000|2020-08-24 15:40:00|13218.9|13217.6|13217.6|13216.3|13222.2|13220.3|13217.2|13215.6|352
1598283900000|2020-08-24 15:45:00|13217.7|13216.4|13224.2|13222.9|13224.7|13223.1|13217.1|13215.6|371
1598284200000|2020-08-24 15:50:00|13224.3|13223|13222.4|13221.1|13225.5|13223.9|13222.2|13220.5|425
1598284500000|2020-08-24 15:55:00|13222.5|13221.2|13220.6|13218.5|13223.3|13222|13218.1|13216.4|462
1598284800000|2020-08-24 16:00:00|13220.3|13219|13219.6|13218.3|13223.1|13221.3|13218.8|13217.5|498
1598285100000|2020-08-24 16:05:00|13219.5|13218.2|13221.6|13220.3|13223.4|13222|13219.1|13217.4|450
1598285400000|2020-08-24 16:10:00|13221.5|13220.2|13219.3|13218|13222.1|13220.4|13217.5|13215.7|323
1598285700000|2020-08-24 16:15:00|13219.4|13218.1|13219.6|13217.5|13221.4|13219.8|13219|13217.2|344
1598286000000|2020-08-24 16:20:00|13219.7|13217.6|13220.4|13218.3|13220.5|13218.7|13218.9|13217.2|360
1598286300000|2020-08-24 16:25:00|13220.3|13218.2|13222.7|13221.4|13223.4|13222|13220.3|13218.2|629
1598286600000|2020-08-24 16:30:00|13222.6|13221.3|13225.2|13223.9|13225.7|13224.3|13222.6|13221.3|465
1598286900000|2020-08-24 16:35:00|13225.3|13224|13224.3|13223|13225.5|13224.2|13221.6|13219.7|518
1598287200000|2020-08-24 16:40:00|13224.2|13222.9|13226.3|13225|13230.4|13229.1|13223.8|13222.2|405
1598287500000|2020-08-24 16:45:00|13226.4|13225.1|13228.9|13227.6|13229.3|13227.7|13226.2|13224.6|461
1598287800000|2020-08-24 16:50:00|13228.8|13227.5|13226.1|13224|13230.4|13229.1|13225.7|13223.7|397
1598288100000|2020-08-24 16:55:00|13226|13223.9|13225.3|13223.2|13227.5|13226|13222.6|13221.3|450
1598288400000|2020-08-24 17:00:00|13225.4|13223.3|13222.8|13221.5|13226.1|13224.4|13220.3|13219|584
1598288700000|2020-08-24 17:05:00|13222.7|13221.4|13223.7|13222.4|13225.1|13223.7|13220.7|13218.9|474
1598289000000|2020-08-24 17:10:00|13223.8|13222.5|13228.2|13226.9|13229.7|13228.4|13223.6|13222|542
1598289300000|2020-08-24 17:15:00|13228.3|13227|13230|13227.9|13230.5|13229.2|13228.3|13226.6|392
1598289600000|2020-08-24 17:20:00|13230.1|13228|13228.6|13227.3|13230.8|13229.5|13228.4|13226.7|316
1598289900000|2020-08-24 17:25:00|13228.5|13227.2|13227.7|13225.6|13228.9|13227.5|13225|13223.3|356
1598290200000|2020-08-24 17:30:00|13227.8|13225.7|13226.5|13225.2|13228.5|13227.2|13225.7|13224.4|499
1598290500000|2020-08-24 17:35:00|13226.6|13225.3|13226.1|13224.8|13227.2|13225.9|13225.3|13224|426
1598290800000|2020-08-24 17:40:00|13226.2|13224.9|13227.4|13226.1|13227.9|13226.4|13224.8|13223.1|423
1598291100000|2020-08-24 17:45:00|13227.3|13226|13228.8|13227.5|13229.8|13228.5|13226.9|13225.2|427
1598291400000|2020-08-24 17:50:00|13228.9|13227.6|13232.2|13230.9|13232.6|13231.1|13228.7|13227.3|437
1598291700000|2020-08-24 17:55:00|13232.3|13231|13235|13233.7|13237.3|13236|13232.1|13230.5|497
1598292000000|2020-08-24 18:00:00|13235.4|13234.1|13234.2|13232.9|13237.2|13235.8|13233.9|13232.2|547
1598292300000|2020-08-24 18:05:00|13234|13232.7|13236.5|13235.2|13236.8|13235.5|13233.7|13232.1|459
1598292600000|2020-08-24 18:10:00|13236.6|13235.3|13236.6|13235.3|13237.2|13235.9|13235.5|13234.2|427
1598292900000|2020-08-24 18:15:00|13236.8|13235.5|13237.7|13236.4|13237.8|13236.4|13235.7|13234.4|364
1598293200000|2020-08-24 18:20:00|13237.4|13236.1|13234.6|13233.3|13239|13237.5|13234.5|13232.8|544
1598293500000|2020-08-24 18:25:00|13235|13232.9|13236.6|13235.3|13237.9|13236.6|13232.6|13231.2|533
1598293800000|2020-08-24 18:30:00|13236.7|13235.4|13235.7|13234.4|13239.3|13237.7|13234.4|13232.7|507
1598294100000|2020-08-24 18:35:00|13235.6|13234.3|13236.7|13235.4|13237.7|13236.1|13234.8|13233.5|529
1598294400000|2020-08-24 18:40:00|13236.8|13235.5|13234.6|13233.3|13237.4|13236.1|13234.2|13232.9|280
1598294700000|2020-08-24 18:45:00|13234.5|13233.2|13233.5|13232.2|13236.6|13235.2|13233.2|13231.8|319
1598295000000|2020-08-24 18:50:00|13233.6|13232.3|13235.4|13234.1|13235.6|13234.3|13232.9|13231.6|367
1598295300000|2020-08-24 18:55:00|13235.5|13234.2|13233|13231.7|13235.7|13234.2|13232.1|13230.8|375
1598295600000|2020-08-24 19:00:00|13233.1|13231.8|13235.4|13234.1|13236.1|13234.4|13229.5|13228.1|520
1598295900000|2020-08-24 19:05:00|13235.5|13234.2|13236.1|13234|13237.9|13236.3|13234|13232.5|561
1598296200000|2020-08-24 19:10:00|13235.9|13234.6|13233.1|13231.8|13236.3|13234.6|13232.3|13230.7|475
1598296500000|2020-08-24 19:15:00|13233.2|13231.9|13233.5|13232.2|13235|13233.7|13233|13231.7|231
1598296800000|2020-08-24 19:20:00|13234|13231.9|13227.2|13225.9|13234.2|13232.9|13227|13225.2|387
1598297100000|2020-08-24 19:25:00|13227.3|13226|13232.5|13230.4|13232.6|13231.1|13227.3|13225.7|359
1598297400000|2020-08-24 19:30:00|13232.3|13231|13232.2|13230.9|13233.8|13232|13231.4|13229.7|295
1598297700000|2020-08-24 19:35:00|13232.5|13230.4|13231.3|13230|13232.5|13230.9|13228.6|13227.1|306
1598298000000|2020-08-24 19:40:00|13230.8|13229.5|13233.9|13232.6|13234.3|13232.8|13230.3|13228.7|305
1598298300000|2020-08-24 19:45:00|13234.1|13232.8|13234.5|13232.4|13235.4|13233.8|13233|13231.4|345
1598298600000|2020-08-24 19:50:00|13234.1|13232.8|13230|13227.9|13234.3|13232.8|13228.7|13227.4|429
1598298900000|2020-08-24 19:55:00|13229.2|13227.8|13224.9|13222.8|13230.7|13229|13222.9|13221.2|476
1598299200000|2020-08-24 20:00:00|13225.1|13223|13227.6|13225.5|13229.6|13227.8|13225.1|13223|351
1598299500000|2020-08-24 20:05:00|13227.5|13225.4|13225.7|13223.6|13227.6|13225.9|13224.4|13222.6|225
1598299800000|2020-08-24 20:10:00|13226.4|13224.3|13230.2|13228.1|13230.3|13228.2|13226.4|13224.3|253
1598300100000|2020-08-24 20:15:00|13230.1|13228|13228.3|13226.2|13230.1|13228|13227.8|13225.7|122
1598300400000|2020-08-24 20:20:00|13229.1|13227|13225.2|13223.9|13229.3|13227.5|13225.2|13223.3|120
1598300700000|2020-08-24 20:25:00|13225.3|13224|13225.5|13223.4|13226.8|13224.8|13224.8|13223|153
1598301000000|2020-08-24 20:30:00|13225.6|13223.5|13226.2|13224.1|13227.4|13225.5|13223.1|13221.5|265
1598301300000|2020-08-24 20:35:00|13226.3|13224.2|13222.4|13220.3|13226.3|13224.2|13221.5|13219.9|261
1598301600000|2020-08-24 20:40:00|13221.9|13220.6|13221.4|13219.3|13223.1|13221.2|13220.9|13218.9|166
1598301900000|2020-08-24 20:45:00|13221.6|13219.5|13220|13217.9|13222.2|13220.1|13219.7|13217.7|231
1598302200000|2020-08-24 20:50:00|13219.9|13217.8|13216.9|13214.8|13220.4|13218.6|13216.6|13214.5|260
1598302500000|2020-08-24 20:55:00|13216.8|13214.7|13218.6|13216.2|13220.6|13217.3|13215.7|13213.6|426
1598302800000|2020-08-24 21:00:00|13218.8|13216.1|13216.7|13213.7|13220.1|13216.8|13216.7|13213.2|58
1598303100000|2020-08-24 21:05:00|13216.2|13214.1|13220.4|13216.6|13220.7|13217.2|13216|13212.8|175
1598303400000|2020-08-24 21:10:00|13220.5|13216.7|13219.9|13213.2|13220.9|13217.3|13217.7|13212|582
1598303700000|2020-08-24 21:15:00|13219.8|13213.4|13218.6|13213.3|13220.4|13215.3|13216.4|13212.6|172
1598304000000|2020-08-24 21:20:00|13217.7|13213.8|13220.7|13213.7|13221.2|13214.8|13216.3|13212.9|160
1598304300000|2020-08-24 21:25:00|13220.6|13213.6|13220.1|13213.5|13221.2|13216.8|13216.6|13212.8|153
1598304600000|2020-08-24 21:30:00|13220.3|13213.4|13219.8|13215.7|13221.1|13215.9|13217.4|13213.2|127
1598304900000|2020-08-24 21:35:00|13220.1|13215.8|13219.9|13217.1|13221.6|13217.3|13219.5|13215.6|159
1598305200000|2020-08-24 21:40:00|13220.2|13216.6|13221|13216.8|13221.4|13217.5|13219.5|13216.5|139
1598305500000|2020-08-24 21:45:00|13221.5|13217.1|13221.6|13217.4|13222.1|13218.9|13220.9|13216.9|143
1598305800000|2020-08-24 21:50:00|13221.5|13217.2|13221.6|13218|13222.1|13219.3|13220.9|13217.1|171
1598306100000|2020-08-24 21:55:00|13221.5|13218.4|13223.8|13216.8|13225|13219.7|13221|13215.7|252
1598306400000|2020-08-24 22:00:00|13223.7|13216.7|13221.2|13216.6|13224|13218|13219.4|13215.2|534
1598306700000|2020-08-24 22:05:00|13221|13216.3|13222|13216.5|13223.7|13217.7|13219.6|13215.5|587
1598307000000|2020-08-24 22:10:00|13222.6|13216.2|13220.4|13217.3|13223.8|13218.4|13218.4|13214.3|359
1598307300000|2020-08-24 22:15:00|13220.2|13217.4|13219.2|13217.1|13221.6|13219|13218.7|13216.6|321
1598307600000|2020-08-24 22:20:00|13219.1|13217|13219.7|13217.6|13220.2|13217.7|13218.4|13216.3|190
1598307900000|2020-08-24 22:25:00|13219.6|13217.5|13217.1|13215|13220.8|13218.5|13216.9|13214.8|245
1598308200000|2020-08-24 22:30:00|13217.6|13215.5|13220.6|13218.5|13221.1|13219|13216.9|13215.2|277
1598308500000|2020-08-24 22:35:00|13220.4|13218.3|13218.7|13216.6|13221.3|13219.2|13218.3|13216.2|199
1598308800000|2020-08-24 22:40:00|13218.8|13216.7|13219.1|13217|13219.3|13217.2|13218.6|13216.5|132
1598309100000|2020-08-24 22:45:00|13220.6|13218.5|13219.8|13217.7|13221|13219.2|13219|13217.2|136
1598309400000|2020-08-24 22:50:00|13219.9|13217.8|13221.6|13219.5|13221.7|13219.6|13219.7|13217.6|99
1598309700000|2020-08-24 22:55:00|13221.7|13219.6|13220.3|13218.2|13221.8|13219.7|13219.2|13217.5|163
1598310000000|2020-08-24 23:00:00|13219.8|13217.7|13220.3|13218.2|13220.6|13218.5|13217.9|13216.2|206
1598310300000|2020-08-24 23:05:00|13220.4|13218.3|13220.3|13218.2|13220.9|13218.8|13219.8|13218|144
1598310600000|2020-08-24 23:10:00|13220.2|13218.1|13220.4|13218.3|13221|13218.9|13219.3|13217.5|195
1598310900000|2020-08-24 23:15:00|13220.5|13218.4|13220.8|13218.7|13220.8|13218.7|13219.2|13217.3|137
1598311200000|2020-08-24 23:20:00|13220.7|13218.6|13222.4|13220.3|13222.7|13221|13219.9|13218.3|138
1598311500000|2020-08-24 23:25:00|13222.3|13220.2|13221.6|13219.5|13222.4|13220.5|13220.8|13219.2|93
1598311800000|2020-08-24 23:30:00|13221.5|13219.4|13219.6|13217.5|13221.6|13219.5|13219.1|13217.4|135
1598312100000|2020-08-24 23:35:00|13219.2|13217.1|13218.8|13216.7|13219.9|13217.9|13218.4|13216.7|105
1598312400000|2020-08-24 23:40:00|13218.4|13217.1|13220.6|13218.5|13220.8|13218.7|13218.4|13216.7|113
1598312700000|2020-08-24 23:45:00|13220.8|13218.7|13219.1|13217|13221.6|13219.8|13217.9|13216.3|200
1598313000000|2020-08-24 23:50:00|13219|13216.9|13219|13216.9|13219.1|13217.2|13217.7|13216|158
1598313300000|2020-08-24 23:55:00|13218.1|13216.8|13219.2|13217.1|13219.8|13218.1|13218|13216.2|138
1598313600000|2020-08-25 00:00:00|13219.3|13217.2|13230.9|13228.8|13231.6|13229.5|13218.5|13216.7|402
1598313900000|2020-08-25 00:05:00|13231|13228.9|13230.5|13228.4|13232.4|13230.3|13225.5|13223.4|374
1598314200000|2020-08-25 00:10:00|13230.4|13228.3|13229.8|13228.5|13231|13229|13229.5|13227.5|269
1598314500000|2020-08-25 00:15:00|13229.7|13228.4|13232.7|13230.6|13232.7|13230.6|13227.7|13225.6|363
1598314800000|2020-08-25 00:20:00|13232.6|13230.5|13233.5|13231.4|13235.7|13233.6|13231.1|13229|308
1598315100000|2020-08-25 00:25:00|13233.6|13231.5|13231.4|13229.3|13234.3|13232.2|13231.3|13229.2|278
1598315400000|2020-08-25 00:30:00|13231.5|13229.4|13225.4|13223.3|13231.9|13230.1|13224.3|13222.2|496
1598315700000|2020-08-25 00:35:00|13225.5|13223.4|13226.7|13224.6|13227.8|13225.8|13223.4|13221.7|440
1598316000000|2020-08-25 00:40:00|13226.6|13224.5|13223.8|13222.5|13226.6|13224.7|13223.6|13221.8|270
1598316300000|2020-08-25 00:45:00|13223.9|13222.6|13224.4|13222.3|13226.3|13224.2|13222.7|13220.6|287
1598316600000|2020-08-25 00:50:00|13224.5|13222.4|13233.7|13231.6|13236.3|13234.6|13222.9|13221.4|457
1598316900000|2020-08-25 00:55:00|13233.6|13231.5|13233.8|13231.7|13235.5|13233.6|13230.8|13229.1|471
1598317200000|2020-08-25 01:00:00|13233.9|13231.8|13233.7|13231.6|13234.6|13232.9|13231.5|13229.6|424
1598317500000|2020-08-25 01:05:00|13233.8|13231.7|13234.1|13232|13234.7|13233|13232.5|13230.5|322
1598317800000|2020-08-25 01:10:00|13234|13231.9|13232.6|13230.5|13234.5|13232.4|13231|13229.4|349
1598318100000|2020-08-25 01:15:00|13232.4|13230.3|13231.3|13229.2|13234.6|13232.9|13230.6|13229|441
1598318400000|2020-08-25 01:20:00|13231.2|13229.1|13232|13229.9|13233.2|13231.1|13230.5|13229|348
1598318700000|2020-08-25 01:25:00|13232.2|13230.1|13231.1|13229.8|13232.8|13230.7|13230.8|13229.1|361
1598319000000|2020-08-25 01:30:00|13231|13229.7|13225.8|13224.5|13231.5|13229.8|13225.6|13224.3|477
1598319300000|2020-08-25 01:35:00|13225.7|13224.4|13225.8|13223.7|13227.4|13225.6|13224.9|13222.9|544
1598319600000|2020-08-25 01:40:00|13225.6|13223.5|13225.8|13223.7|13226.9|13225.2|13224.3|13222.5|412
1598319900000|2020-08-25 01:45:00|13225.7|13223.6|13226.6|13224.5|13227.4|13225.7|13224.6|13222.7|305
1598320200000|2020-08-25 01:50:00|13226.5|13224.4|13221.9|13220.6|13228.4|13226.6|13221.8|13220.1|341
1598320500000|2020-08-25 01:55:00|13222.2|13220.1|13222.5|13220.4|13223.7|13222|13221|13219.3|369
1598320800000|2020-08-25 02:00:00|13222.3|13220.2|13223.8|13221.7|13224.3|13222.7|13220.9|13219.2|362
1598321100000|2020-08-25 02:05:00|13223.9|13221.8|13224.9|13223.6|13226.2|13224.2|13223.8|13221.7|247
1598321400000|2020-08-25 02:10:00|13225|13223.7|13225.8|13223.7|13226.6|13225|13224.3|13222.4|226
1598321700000|2020-08-25 02:15:00|13225.9|13224.6|13227.7|13225.6|13227.8|13225.7|13224.2|13222.9|206
1598322000000|2020-08-25 02:20:00|13227.9|13225.8|13226.1|13224|13228.5|13226.8|13224.8|13223.5|275
1598322300000|2020-08-25 02:25:00|13226|13224.7|13225.8|13223.7|13226.9|13225.1|13224.9|13222.8|216
1598322600000|2020-08-25 02:30:00|13225.9|13223.8|13224.4|13222.3|13226|13224|13224|13222.3|210
1598322900000|2020-08-25 02:35:00|13224.3|13222.2|13226.5|13224.4|13226.7|13225|13223.8|13222.1|159
1598323200000|2020-08-25 02:40:00|13225.8|13223.7|13227.4|13225.3|13227.8|13225.9|13225.5|13223.6|167
1598323500000|2020-08-25 02:45:00|13227.7|13225.6|13229.2|13227.9|13230.1|13228.2|13227.3|13225.6|196
1598323800000|2020-08-25 02:50:00|13229.3|13228|13227.7|13225.6|13229.6|13228.1|13226|13224.4|274
1598324100000|2020-08-25 02:55:00|13227.6|13225.5|13226|13224.7|13227.8|13225.7|13225.8|13224.1|304
1598324400000|2020-08-25 03:00:00|13226.4|13224.3|13228|13225.9|13228.3|13226.2|13225.5|13224|237
1598324700000|2020-08-25 03:05:00|13227.7|13225.6|13225.8|13223.7|13228|13225.9|13224.8|13222.8|253
1598325000000|2020-08-25 03:10:00|13225.7|13223.6|13227.6|13225.5|13227.6|13225.8|13224.9|13223.2|191
1598325300000|2020-08-25 03:15:00|13227.8|13225.7|13227.7|13226.4|13228.6|13226.7|13226.9|13225.3|256
1598325600000|2020-08-25 03:20:00|13227.8|13226.5|13229.1|13227.8|13229.6|13228.1|13227.1|13225.4|198
1598325900000|2020-08-25 03:25:00|13229|13227.7|13228.5|13226.4|13229.5|13228|13228.1|13226.3|145
1598326200000|2020-08-25 03:30:00|13228.6|13226.5|13227.9|13226.6|13228.8|13226.9|13227.6|13226.2|129
1598326500000|2020-08-25 03:35:00|13228|13226.7|13225.7|13223.6|13228.6|13226.7|13224.9|13223.2|157
1598326800000|2020-08-25 03:40:00|13225.5|13223.4|13226.3|13225|13226.7|13225|13225.5|13223.4|115
1598327100000|2020-08-25 03:45:00|13226.2|13224.9|13226.7|13224.6|13227.9|13225.9|13226|13224.5|178
1598327400000|2020-08-25 03:50:00|13226.8|13224.7|13227.6|13225.5|13227.7|13225.8|13226.3|13224.5|106
1598327700000|2020-08-25 03:55:00|13227.7|13225.6|13227.5|13225.4|13227.7|13225.9|13226.2|13224.5|140
1598328000000|2020-08-25 04:00:00|13227.6|13225.5|13225.1|13223|13227.6|13225.5|13223.8|13222.4|288
1598328300000|2020-08-25 04:05:00|13225.2|13223.1|13223.4|13222.1|13225.2|13223.2|13222.8|13221.2|182
1598328600000|2020-08-25 04:10:00|13222.7|13221.4|13222.9|13220.8|13223.3|13221.7|13222.4|13220.3|174
1598328900000|2020-08-25 04:15:00|13223|13220.9|13224.1|13222.8|13224.7|13223.1|13222.5|13220.9|119
1598329200000|2020-08-25 04:20:00|13224.6|13222.5|13224|13221.9|13225.2|13223.1|13223.4|13221.8|151
1598329500000|2020-08-25 04:25:00|13224.1|13222|13225.7|13223.6|13225.9|13224.1|13224|13221.9|122
1598329800000|2020-08-25 04:30:00|13225.8|13223.7|13226.5|13224.4|13226.6|13224.8|13224.5|13222.7|162
1598330100000|2020-08-25 04:35:00|13226.6|13224.5|13225.5|13224.2|13226.7|13224.9|13225.4|13223.7|113
1598330400000|2020-08-25 04:40:00|13225.4|13224.1|13227.3|13226|13227.7|13226|13224.6|13222.9|233
1598330700000|2020-08-25 04:45:00|13227.2|13225.9|13230.9|13228.8|13231.1|13229.5|13227.2|13225.9|190
1598331000000|2020-08-25 04:50:00|13231|13228.9|13232.5|13231.2|13233.7|13231.8|13230.2|13228.6|293
1598331300000|2020-08-25 04:55:00|13232.4|13231.1|13237.2|13235.9|13237.5|13236.1|13232.4|13231|231
1598331600000|2020-08-25 05:00:00|13237.1|13235.8|13236.2|13234.9|13237.3|13235.8|13235.2|13233.5|146
1598331900000|2020-08-25 05:05:00|13236.1|13234.8|13239.7|13238.4|13239.7|13238.4|13235.3|13234|183
1598332200000|2020-08-25 05:10:00|13239.6|13238.3|13237.3|13235.2|13240.2|13238.9|13237.3|13235.2|192
1598332500000|2020-08-25 05:15:00|13237.4|13235.3|13236.2|13234.9|13238.1|13236|13236|13234.5|175
1598332800000|2020-08-25 05:20:00|13236.3|13235|13235.6|13233.5|13236.8|13235.1|13234.4|13233.1|189
1598333100000|2020-08-25 05:25:00|13235.5|13233.4|13236.1|13234.8|13237.1|13235.7|13235.2|13233.4|125
1598333400000|2020-08-25 05:30:00|13236.2|13234.9|13235.5|13233.4|13236.8|13235.1|13234.1|13232.7|244
1598333700000|2020-08-25 05:35:00|13235.4|13233.3|13234.2|13232.9|13235.6|13233.9|13233.4|13231.6|150
1598334000000|2020-08-25 05:40:00|13234.1|13232.8|13234.3|13233|13235.2|13233.9|13233.2|13231.6|166
1598334300000|2020-08-25 05:45:00|13234.2|13232.9|13235.9|13234.6|13236.2|13234.6|13234.1|13232.4|169
1598334600000|2020-08-25 05:50:00|13235.8|13234.5|13235.1|13233.8|13236.5|13235.1|13235.1|13233.8|122
1598334900000|2020-08-25 05:55:00|13234.9|13233.6|13233.5|13231.4|13236.4|13234.9|13233.1|13231.4|210
1598335200000|2020-08-25 06:00:00|13233.6|13231.5|13226.8|13225.5|13233.6|13231.9|13225.1|13223.5|499
1598335500000|2020-08-25 06:05:00|13226.7|13225.4|13226.1|13224|13227.5|13225.8|13224.1|13222.8|325
1598335800000|2020-08-25 06:10:00|13226.2|13224.1|13223.2|13221.9|13226.5|13224.9|13222.8|13221.1|315
1598336100000|2020-08-25 06:15:00|13223.3|13222|13220.1|13218|13223.9|13222.5|13218.6|13217.1|297
1598336400000|2020-08-25 06:20:00|13220|13217.9|13217.8|13215.7|13221.2|13219.7|13217.5|13215.7|325
1598336700000|2020-08-25 06:25:00|13218|13215.9|13214.8|13213.5|13219.7|13217.6|13214.6|13213.3|351
1598337000000|2020-08-25 06:30:00|13214.7|13213.4|13215.9|13214.6|13215.9|13214.6|13212.9|13211.4|263
1598337300000|2020-08-25 06:35:00|13215.8|13214.5|13222.1|13220|13222.8|13221.5|13214.3|13212.8|388
1598337600000|2020-08-25 06:40:00|13221.9|13220.6|13221.1|13219|13225|13223.6|13220.5|13218.9|315
1598337900000|2020-08-25 06:45:00|13221|13218.9|13220.7|13218.6|13221.1|13219.5|13217.8|13216|306
1598338200000|2020-08-25 06:50:00|13220.8|13218.7|13221.4|13220.1|13224.1|13222.4|13219.9|13218.2|321
1598338500000|2020-08-25 06:55:00|13222|13220.7|13224.3|13222.2|13224.7|13223.1|13220.9|13219.3|506
1598338800000|2020-08-25 07:00:00|13223.7|13222.4|13217.6|13216.3|13225.7|13224|13217.6|13216.3|671
1598339100000|2020-08-25 07:05:00|13217.7|13216.4|13218.3|13217|13221|13219.6|13217.4|13215.9|534
1598339400000|2020-08-25 07:10:00|13218.4|13217.1|13216.6|13214.5|13219.6|13218|13212.2|13210.4|666
1598339700000|2020-08-25 07:15:00|13216.1|13214.8|13215|13213.7|13218.6|13216.9|13214.6|13212.9|645
1598340000000|2020-08-25 07:20:00|13214.9|13213.6|13216.7|13215.4|13217.2|13215.7|13213.2|13211.5|597
1598340300000|2020-08-25 07:25:00|13216.8|13215.5|13216|13214.7|13217.2|13215.6|13213|13211.4|412
1598340600000|2020-08-25 07:30:00|13216.1|13214.8|13214.9|13213.6|13216.1|13214.8|13212.5|13211.2|482
1598340900000|2020-08-25 07:35:00|13215.1|13213.8|13213.2|13211.9|13217.7|13216.4|13213.2|13211.9|366
1598341200000|2020-08-25 07:40:00|13213.3|13212|13215.6|13213.5|13217|13215.7|13213.2|13211.6|370
1598341500000|2020-08-25 07:45:00|13215.3|13214|13214.2|13212.9|13216.4|13215.1|13214|13212.3|449
1598341800000|2020-08-25 07:50:00|13214.1|13212.8|13214.1|13212.8|13214.6|13213|13212.4|13210.6|441
1598342100000|2020-08-25 07:55:00|13214.2|13212.9|13214.5|13212.4|13215.5|13213.9|13212.2|13210.8|299
1598342400000|2020-08-25 08:00:00|13214.6|13212.5|13214.3|13213|13215.3|13213.6|13211.8|13210.4|579
1598342700000|2020-08-25 08:05:00|13214.2|13212.9|13217.5|13216.2|13219.7|13218.2|13214.1|13212.4|565
1598343000000|2020-08-25 08:10:00|13217.6|13216.3|13218.6|13216.5|13220.9|13219.1|13216.8|13215.3|465
1598343300000|2020-08-25 08:15:00|13218.3|13217|13220.8|13219.5|13221.2|13219.6|13216.7|13215.4|388
1598343600000|2020-08-25 08:20:00|13220.7|13219.4|13224|13222.7|13225.2|13223.7|13220.2|13218.4|446
1598343900000|2020-08-25 08:25:00|13224.1|13222.8|13223.4|13222.1|13224.5|13222.8|13220.6|13218.8|457
1598344200000|2020-08-25 08:30:00|13223.5|13222.2|13224.6|13223.3|13225.8|13224.2|13221.8|13220.5|449
1598344500000|2020-08-25 08:35:00|13224.5|13223.2|13228|13225.9|13229.4|13228.1|13224|13222.7|426
1598344800000|2020-08-25 08:40:00|13227.9|13225.8|13229.9|13227.8|13229.9|13228.3|13226.5|13224.9|449
1598345100000|2020-08-25 08:45:00|13229.5|13228.2|13227|13225.7|13230.7|13229.3|13226.2|13224.7|473
1598345400000|2020-08-25 08:50:00|13226.8|13225.5|13221.5|13220.2|13227.3|13225.8|13221.2|13219.5|411
1598345700000|2020-08-25 08:55:00|13221.4|13220.1|13222.6|13221.3|13224.6|13223.2|13221.4|13219.6|353
1598346000000|2020-08-25 09:00:00|13222.4|13221.1|13220.4|13218.3|13223.1|13221.8|13219.3|13217.8|420
1598346300000|2020-08-25 09:05:00|13220.5|13218.4|13218.3|13216.2|13222.8|13221.1|13217.5|13216.1|341
1598346600000|2020-08-25 09:10:00|13217.6|13216.3|13217|13215.7|13218.1|13216.8|13215.3|13214|339
1598346900000|2020-08-25 09:15:00|13217.1|13215.8|13214.3|13213|13217.1|13215.8|13211.1|13209.8|579
1598347200000|2020-08-25 09:20:00|13214.2|13212.9|13215.5|13214.2|13216|13214.7|13212.5|13211.2|433
1598347500000|2020-08-25 09:25:00|13215.6|13214.3|13217.5|13215.4|13218.2|13216.9|13214.9|13213.6|365
1598347800000|2020-08-25 09:30:00|13216.5|13215.2|13216|13214.7|13217.9|13216.1|13213.2|13211.6|538
1598348100000|2020-08-25 09:35:00|13216.1|13214.8|13217.3|13215.2|13218.2|13216.5|13215.9|13214.4|341
1598348400000|2020-08-25 09:40:00|13216.9|13215.6|13214.4|13213.1|13217.3|13216|13214.3|13212.5|219
1598348700000|2020-08-25 09:45:00|13214.3|13213|13213.9|13212.6|13216.5|13214.9|13213.6|13212.1|311
1598349000000|2020-08-25 09:50:00|13214|13212.7|13214.3|13213|13214.8|13213.1|13212.5|13210.8|266
1598349300000|2020-08-25 09:55:00|13214.6|13212.5|13215.3|13214|13215.7|13214.1|13212.6|13210.9|260
1598349600000|2020-08-25 10:00:00|13215.2|13213.9|13214.2|13212.9|13215.7|13214.4|13212.5|13211.2|340
1598349900000|2020-08-25 10:05:00|13213.7|13212.4|13215.2|13213.9|13215.6|13214.3|13212.3|13211|310
1598350200000|2020-08-25 10:10:00|13215.6|13213.5|13218.7|13217.4|13218.7|13217.4|13213.9|13212.3|384
1598350500000|2020-08-25 10:15:00|13218.8|13217.5|13214.3|13213|13219.2|13217.5|13211.6|13210.3|394
1598350800000|2020-08-25 10:20:00|13214.1|13212.8|13211.8|13210.5|13214.7|13213.2|13211.6|13210|395
1598351100000|2020-08-25 10:25:00|13211.7|13210.4|13213.8|13212.5|13214.3|13212.8|13211.6|13210|372
1598351400000|2020-08-25 10:30:00|13213.6|13212.3|13211.8|13210.5|13216.2|13214.9|13211.7|13210|340
1598351700000|2020-08-25 10:35:00|13211.9|13210.6|13209.4|13207.3|13212|13210.7|13208.8|13207.2|326
1598352000000|2020-08-25 10:40:00|13209.5|13207.4|13205.4|13204.1|13209.5|13207.4|13205|13203.6|318
1598352300000|2020-08-25 10:45:00|13205.3|13204|13203.9|13202.6|13206.2|13204.7|13203.7|13202.1|367
1598352600000|2020-08-25 10:50:00|13204.4|13203.1|13206.4|13205.1|13208.7|13207.1|13203.9|13202.3|425
1598352900000|2020-08-25 10:55:00|13206.3|13205|13209|13207.7|13209.6|13208.2|13205.5|13204.2|393
1598353200000|2020-08-25 11:00:00|13208.9|13207.6|13205.4|13204.1|13209|13207.7|13202.9|13201.3|453
1598353500000|2020-08-25 11:05:00|13205.1|13203.8|13208.1|13206.8|13209.1|13207.8|13204.5|13203.2|415
1598353800000|2020-08-25 11:10:00|13208|13206.7|13205.2|13203.9|13208|13206.7|13202|13200.7|420
1598354100000|2020-08-25 11:15:00|13205.1|13203.8|13201.7|13200.4|13205.2|13203.9|13201.6|13200.3|325
1598354400000|2020-08-25 11:20:00|13201.6|13200.3|13200.1|13198.8|13203|13201.7|13200.1|13198.8|313
1598354700000|2020-08-25 11:25:00|13200|13198.7|13201.2|13199.9|13202|13200.5|13198.4|13197.1|330
1598355000000|2020-08-25 11:30:00|13201|13199.7|13200.9|13199.6|13202.4|13200.9|13199.9|13198.6|294
1598355300000|2020-08-25 11:35:00|13201|13199.7|13200.3|13199|13201.3|13200|13195.9|13194.6|378
1598355600000|2020-08-25 11:40:00|13200.2|13198.9|13200.3|13199|13205.8|13204.3|13199.3|13197.6|472
1598355900000|2020-08-25 11:45:00|13200.1|13198.8|13204.5|13203.2|13205|13203.5|13200.1|13198.8|486
1598356200000|2020-08-25 11:50:00|13204.6|13203.3|13205.5|13204.2|13207.6|13206.2|13201.5|13199.9|459
1598356500000|2020-08-25 11:55:00|13205.1|13203.8|13207.1|13205.8|13208.9|13207.6|13205.1|13203.5|451
1598356800000|2020-08-25 12:00:00|13206.9|13205.6|13205.5|13204.2|13207.8|13206.2|13200.1|13198.5|661
1598357100000|2020-08-25 12:05:00|13205.4|13204.1|13200.6|13199.3|13205.9|13204.2|13200.2|13198.6|430
1598357400000|2020-08-25 12:10:00|13200.5|13199.2|13206.5|13204.4|13206.5|13205|13200.1|13198.5|379
1598357700000|2020-08-25 12:15:00|13206.6|13204.5|13206.8|13204.7|13207.9|13206.2|13204|13202.3|500
1598358000000|2020-08-25 12:20:00|13206.6|13204.5|13204.3|13202.2|13207.3|13205.7|13203.5|13201.8|522
1598358300000|2020-08-25 12:25:00|13204.2|13202.1|13200.5|13199.2|13205.1|13203.4|13199.9|13198.4|472
1598358600000|2020-08-25 12:30:00|13200.4|13199.1|13200.1|13198|13201|13199.3|13195.2|13193.9|386
1598358900000|2020-08-25 12:35:00|13200|13197.9|13199.5|13198.2|13201|13199.6|13198|13196.1|421
1598359200000|2020-08-25 12:40:00|13199.4|13198.1|13202.3|13200.2|13202.3|13200.5|13197.3|13195.7|404
1598359500000|2020-08-25 12:45:00|13202.2|13200.1|13203.1|13201.8|13206.6|13204.9|13198.8|13197.2|481
1598359800000|2020-08-25 12:50:00|13202.7|13201.4|13202.6|13200.5|13203.2|13201.5|13199.1|13197.5|440
1598360100000|2020-08-25 12:55:00|13202.7|13200.6|13197.2|13195.1|13202.7|13201.1|13194.7|13192.8|418
1598360400000|2020-08-25 13:00:00|13197.4|13195.3|13189.4|13188.1|13198.9|13197.1|13187.7|13186|779
1598360700000|2020-08-25 13:05:00|13189.8|13187.7|13187.4|13186.1|13189.8|13188.2|13181|13179.4|832
1598361000000|2020-08-25 13:10:00|13187.7|13185.6|13182.5|13181.2|13187.7|13186.1|13182.1|13180.3|673
1598361300000|2020-08-25 13:15:00|13182.4|13181.1|13181.4|13179.3|13182.5|13181.2|13177.8|13176.1|570
1598361600000|2020-08-25 13:20:00|13181.5|13179.4|13187.3|13185.2|13187.3|13185.7|13178.6|13176.9|736
1598361900000|2020-08-25 13:25:00|13187.5|13186.2|13189.3|13188|13189.9|13188.3|13184.3|13182.8|763
1598362200000|2020-08-25 13:30:00|13189.4|13188.1|13186|13183.9|13189.5|13188.2|13183.9|13181.8|761
1598362500000|2020-08-25 13:35:00|13186.1|13184|13190.7|13188.6|13192|13190.3|13182.4|13180.9|735
1598362800000|2020-08-25 13:40:00|13190.9|13188.8|13187.9|13185.8|13191.9|13189.9|13185.2|13183.5|841
1598363100000|2020-08-25 13:45:00|13188.2|13186.1|13185|13182.9|13188.6|13186.8|13183.8|13182.2|605
1598363400000|2020-08-25 13:50:00|13185.1|13183|13188.8|13186.7|13189.8|13188|13183.7|13182|615
1598363700000|2020-08-25 13:55:00|13188.9|13186.8|13189.3|13186.7|13191|13189.4|13187|13184.9|617
1598364000000|2020-08-25 14:00:00|13189.4|13186.5|13189.7|13187.6|13190.8|13188.9|13185.8|13183.7|740
1598364300000|2020-08-25 14:05:00|13189.8|13187.7|13195.4|13194.1|13195.8|13194.1|13185.7|13183.8|846
1598364600000|2020-08-25 14:10:00|13195.3|13194|13201.9|13199.8|13202.1|13200|13194.3|13192.7|915
1598364900000|2020-08-25 14:15:00|13202|13199.9|13195.7|13193.6|13202.2|13200.4|13193.5|13191.9|803
1598365200000|2020-08-25 14:20:00|13195.8|13193.7|13189.5|13187.4|13197.3|13195.4|13188.2|13186.7|681
1598365500000|2020-08-25 14:25:00|13189.6|13187.5|13187|13184.9|13192.4|13190.6|13185.7|13183.9|635
1598365800000|2020-08-25 14:30:00|13186.9|13184.8|13192|13189.9|13192.4|13190.8|13186.6|13184.8|665
1598366100000|2020-08-25 14:35:00|13192.1|13190|13187.1|13185.8|13192.3|13190.7|13186.6|13184.9|573
1598366400000|2020-08-25 14:40:00|13187|13185.7|13198.8|13196.7|13199|13197.2|13187|13185.3|796
1598366700000|2020-08-25 14:45:00|13198.7|13196.6|13201.3|13199.2|13204.9|13203.2|13198.4|13196.5|952
1598367000000|2020-08-25 14:50:00|13201.4|13199.3|13204.9|13202.8|13205.7|13203.6|13200.6|13198.5|736
1598367300000|2020-08-25 14:55:00|13205|13202.9|13205.9|13204.6|13207.7|13205.9|13202.1|13200|798
1598367600000|2020-08-25 15:00:00|13206|13204.7|13208.9|13206.8|13210.6|13208.9|13205.7|13204.1|592
1598367900000|2020-08-25 15:05:00|13208.8|13206.7|13207.9|13205.8|13210.7|13208.6|13206.2|13204.5|511
1598368200000|2020-08-25 15:10:00|13208|13205.9|13206.9|13204.8|13215|13213.2|13204.2|13202.2|640
1598368500000|2020-08-25 15:15:00|13206.5|13205.2|13204.3|13202.2|13208|13206.3|13203.4|13201.3|681
1598368800000|2020-08-25 15:20:00|13204.4|13202.3|13204.3|13202.2|13206.9|13205.3|13203.2|13201.4|650
1598369100000|2020-08-25 15:25:00|13204.2|13202.1|13205.4|13204.1|13210.5|13208.7|13203.4|13201.3|783
1598369400000|2020-08-25 15:30:00|13205.5|13204.2|13198.9|13197.6|13205.8|13204.2|13198.8|13197|751
1598369700000|2020-08-25 15:35:00|13198.8|13197.5|13198.2|13196.1|13199.6|13198.2|13195.2|13193.7|730
1598370000000|2020-08-25 15:40:00|13198.4|13196.3|13199.1|13197|13199.4|13198.1|13195.8|13194.5|660
1598370300000|2020-08-25 15:45:00|13198.5|13197.2|13194.8|13192.7|13199.8|13197.9|13193.5|13191.8|520
1598370600000|2020-08-25 15:50:00|13194.7|13192.6|13193|13191.7|13194.9|13193.3|13192.3|13190.7|530
1598370900000|2020-08-25 15:55:00|13192.9|13191.6|13193.2|13191.1|13194.2|13192.7|13191.1|13189.6|467
1598371200000|2020-08-25 16:00:00|13193.1|13191|13194.1|13192|13194.6|13192.5|13190.8|13189.2|616
1598371500000|2020-08-25 16:05:00|13194|13191.9|13197.1|13195.8|13197.2|13195.9|13193.5|13191.8|393
1598371800000|2020-08-25 16:10:00|13197.2|13195.9|13199.5|13197.4|13200.2|13198.5|13197|13195.2|451
1598372100000|2020-08-25 16:15:00|13199.4|13197.3|13201|13199.7|13202.2|13200.2|13196.9|13195.6|486
1598372400000|2020-08-25 16:20:00|13200.9|13199.6|13204.7|13203.4|13204.8|13203.5|13200.7|13198.7|455
1598372700000|2020-08-25 16:25:00|13204.6|13203.3|13205.5|13203.4|13206.2|13204.5|13203.9|13201.9|476
1598373000000|2020-08-25 16:30:00|13205.4|13203.3|13205.2|13203.1|13206.5|13204.9|13202.4|13201|476
1598373300000|2020-08-25 16:35:00|13205.3|13203.2|13202.9|13201.6|13205.4|13203.3|13202.1|13200|408
1598373600000|2020-08-25 16:40:00|13203.3|13201.2|13199.1|13197|13203.3|13201.6|13198.2|13196.7|321
1598373900000|2020-08-25 16:45:00|13198.9|13196.8|13199|13196.9|13200.1|13198|13197.8|13196.1|314
1598374200000|2020-08-25 16:50:00|13199.1|13197|13201.5|13199.4|13201.9|13200.2|13198.5|13196.4|238
1598374500000|2020-08-25 16:55:00|13201|13198.9|13203.9|13202.6|13205.8|13203.7|13200.6|13198.8|479
1598374800000|2020-08-25 17:00:00|13203.8|13202.5|13199.1|13197|13203.9|13202.6|13198.2|13196.3|426
1598375100000|2020-08-25 17:05:00|13199|13196.9|13195.8|13193.7|13199.1|13197.1|13194.3|13192.7|386
1598375400000|2020-08-25 17:10:00|13195.7|13193.6|13201.9|13199.8|13203.7|13201.6|13195.7|13193.6|405
1598375700000|2020-08-25 17:15:00|13201.8|13199.7|13200|13197.9|13201.9|13199.8|13199.3|13197.5|168
1598376000000|2020-08-25 17:20:00|13199.9|13197.8|13204.1|13202|13204.4|13202.8|13199.9|13197.8|263
1598376300000|2020-08-25 17:25:00|13204|13201.9|13202.2|13200.1|13204.4|13202.7|13201.5|13199.4|322
1598376600000|2020-08-25 17:30:00|13202.3|13200.2|13196.9|13195.6|13202.5|13200.9|13196|13193.9|366
1598376900000|2020-08-25 17:35:00|13196.8|13195.5|13196.1|13194|13199|13196.9|13195.3|13193.2|432
1598377200000|2020-08-25 17:40:00|13196.2|13194.1|13196.5|13194.4|13197.6|13195.9|13195.7|13193.7|331
1598377500000|2020-08-25 17:45:00|13195.9|13194.6|13195.9|13194.6|13196.4|13194.7|13194.9|13193.2|268
1598377800000|2020-08-25 17:50:00|13195.8|13193.7|13196.7|13194.6|13198|13196.6|13195.3|13193.4|314
1598378100000|2020-08-25 17:55:00|13196.8|13194.7|13198.4|13196.3|13198.7|13197.1|13196.4|13194.5|319
1598378400000|2020-08-25 18:00:00|13198.3|13196.2|13198.5|13196.4|13199.3|13197.5|13197.5|13195.4|449
1598378700000|2020-08-25 18:05:00|13198.6|13196.5|13200.8|13198.7|13201|13199|13196.5|13194.9|357
1598379000000|2020-08-25 18:10:00|13200.9|13198.8|13195.4|13193.3|13201|13199.2|13195.1|13193|392
1598379300000|2020-08-25 18:15:00|13194.8|13192.7|13192.8|13190.7|13196.5|13194.8|13190.8|13189.5|414
1598379600000|2020-08-25 18:20:00|13196.5|13194.4|13192.1|13190|13198.7|13196.6|13190.9|13189.2|488
1598379900000|2020-08-25 18:25:00|13192.2|13190.1|13188.9|13187.6|13192.9|13191.1|13188.8|13186.8|466
1598380200000|2020-08-25 18:30:00|13188.8|13187.5|13188.3|13187|13190.3|13188.8|13185.5|13183.9|489
1598380500000|2020-08-25 18:35:00|13188.4|13187.1|13186.9|13184.8|13188.7|13187.1|13186.1|13184.4|413
1598380800000|2020-08-25 18:40:00|13186.8|13184.7|13186.2|13184.1|13187.7|13185.7|13184.3|13182.2|392
1598381100000|2020-08-25 18:45:00|13185.9|13183.8|13186.2|13184.9|13186.8|13185.1|13183.9|13182.2|333
1598381400000|2020-08-25 18:50:00|13186.1|13184.8|13183.7|13181.6|13186.6|13184.8|13182.4|13180.5|328
1598381700000|2020-08-25 18:55:00|13183.8|13181.7|13185|13182.9|13186|13184.3|13182.9|13181.3|442
1598382000000|2020-08-25 19:00:00|13185.1|13183|13186.9|13185.6|13187.6|13185.9|13184|13182.2|558
1598382300000|2020-08-25 19:05:00|13187.1|13185|13186.1|13184|13187.7|13186|13185.5|13183.7|381
1598382600000|2020-08-25 19:10:00|13186|13183.9|13184.1|13182|13186|13184.2|13182.8|13181.1|406
1598382900000|2020-08-25 19:15:00|13184.2|13182.1|13185|13182.9|13185.1|13183.4|13182.9|13181.2|408
1598383200000|2020-08-25 19:20:00|13184.9|13182.8|13186.8|13184.7|13186.9|13185.2|13183.5|13181.6|393
1598383500000|2020-08-25 19:25:00|13186.7|13184.6|13183.7|13181.6|13187.4|13185.9|13182.9|13181.2|326
1598383800000|2020-08-25 19:30:00|13183.5|13181.4|13182.1|13180.8|13184.8|13183.2|13182|13180.5|368
1598384100000|2020-08-25 19:35:00|13182|13180.7|13186.7|13185.4|13187.4|13185.8|13180.3|13178.5|524
1598384400000|2020-08-25 19:40:00|13186.8|13185.5|13184.1|13182|13187.5|13185.9|13181.4|13179.6|527
1598384700000|2020-08-25 19:45:00|13184.2|13182.1|13183.3|13181.2|13184.2|13182.1|13181.1|13179.4|331
1598385000000|2020-08-25 19:50:00|13183|13180.9|13182.1|13180.8|13183.5|13182.2|13180.5|13179.2|421
1598385300000|2020-08-25 19:55:00|13181.9|13180.6|13182.8|13180.7|13184.5|13183|13180.8|13179|582
1598385600000|2020-08-25 20:00:00|13182.9|13180.8|13180.4|13179.1|13183.7|13182.1|13178.6|13176.8|408
1598385900000|2020-08-25 20:05:00|13180.3|13179|13174.8|13172.7|13180.7|13179.1|13174.3|13172.3|218
1598386200000|2020-08-25 20:10:00|13174.4|13173.1|13177.9|13175.8|13178|13175.9|13174.4|13172.6|250
1598386500000|2020-08-25 20:15:00|13178.2|13176.1|13177.5|13175.4|13181.5|13180|13176.9|13174.8|325
1598386800000|2020-08-25 20:20:00|13177.3|13175.2|13174.7|13173.4|13180.6|13178.5|13174.3|13172.5|468
1598387100000|2020-08-25 20:25:00|13174.8|13173.5|13174.3|13172.2|13175.7|13173.9|13171.8|13169.9|361
1598387400000|2020-08-25 20:30:00|13174.2|13172.1|13170.1|13168|13174.8|13172.9|13169.3|13167.4|352
1598387700000|2020-08-25 20:35:00|13170|13167.9|13170.1|13168.8|13170.7|13169|13168.5|13166.9|228
1598388000000|2020-08-25 20:40:00|13170.5|13168.4|13170.4|13168.3|13171.2|13169.1|13169.2|13167.5|137
1598388300000|2020-08-25 20:45:00|13170.3|13168.2|13170.5|13168.4|13171.2|13169.1|13168.9|13166.8|196
1598388600000|2020-08-25 20:50:00|13170.6|13168.5|13170.3|13168.2|13171.2|13169|13169.9|13167.8|182
1598388900000|2020-08-25 20:55:00|13170.7|13168.6|13174|13170.9|13174.3|13171.9|13170.7|13168.6|278
1598389200000|2020-08-25 21:00:00|13176.5|13169.5|13174.9|13169.9|13179.7|13172.7|13174.9|13168.9|62
1598389500000|2020-08-25 21:05:00|13177|13170|13175.6|13168.8|13177.9|13170.9|13172.9|13167.7|185
1598389800000|2020-08-25 21:10:00|13175.9|13168.9|13176.2|13169.3|13176.5|13170.7|13172.3|13167.7|229
1598390100000|2020-08-25 21:15:00|13176|13169|13174.8|13169.5|13176.8|13171|13173.1|13168.5|197
1598390400000|2020-08-25 21:20:00|13174.4|13169.1|13173|13170.2|13175.9|13170.2|13172.3|13168.7|101
1598390700000|2020-08-25 21:25:00|13173.3|13169.9|13172.7|13170.1|13176.6|13170.4|13172.3|13168.5|128
1598391000000|2020-08-25 21:30:00|13174|13169.6|13172.5|13170|13174.3|13170.3|13172.3|13168.8|112
1598391300000|2020-08-25 21:35:00|13172.9|13170.1|13173.2|13169.7|13174.6|13170.3|13172.5|13169.3|103
1598391600000|2020-08-25 21:40:00|13173.1|13169.8|13173.5|13169.4|13174.3|13170.2|13172.4|13168.8|195
1598391900000|2020-08-25 21:45:00|13173.4|13169.2|13173.8|13170.2|13174.1|13170.4|13172.4|13168.9|178
1598392200000|2020-08-25 21:50:00|13174|13169.8|13173.8|13170.2|13174.1|13171.2|13172.9|13169.8|195
1598392500000|2020-08-25 21:55:00|13173.6|13170.7|13174|13171|13174.9|13171.8|13173.3|13169.6|245
1598392800000|2020-08-25 22:00:00|13173.9|13170.9|13172.2|13169.8|13174.1|13171.8|13171.6|13169.4|329
1598393100000|2020-08-25 22:05:00|13172.1|13170|13171.7|13167.5|13172.4|13170|13170.9|13167|289
1598393400000|2020-08-25 22:10:00|13171.6|13167.6|13170.9|13168.3|13172|13168.8|13170.5|13166.8|236
1598393700000|2020-08-25 22:15:00|13170.8|13168.5|13169.9|13167.8|13171.2|13168.5|13169.5|13167.1|152
1598394000000|2020-08-25 22:20:00|13170|13167.9|13169.8|13167.7|13170.7|13168.6|13169.3|13167.2|150
1598394300000|2020-08-25 22:25:00|13169.9|13167.8|13170.3|13168.2|13170.8|13168.5|13169.7|13167.6|107
1598394600000|2020-08-25 22:30:00|13170.2|13168.1|13169.4|13167.3|13170.4|13168.3|13169.2|13167.1|103
1598394900000|2020-08-25 22:35:00|13169.3|13167.2|13169.7|13167.6|13169.8|13167.7|13169.2|13167.1|55
1598395200000|2020-08-25 22:40:00|13169.6|13167.5|13170.5|13168.4|13171.2|13169.1|13169.4|13167.3|100
1598395500000|2020-08-25 22:45:00|13170.4|13168.3|13171.1|13169|13171.4|13169.3|13170.4|13168.3|72
1598395800000|2020-08-25 22:50:00|13170.9|13168.8|13171.3|13169.2|13171.4|13169.3|13170.9|13168.8|53
1598396100000|2020-08-25 22:55:00|13171.2|13169.1|13172.7|13170.6|13172.8|13170.7|13171.2|13169.1|77
1598396400000|2020-08-25 23:00:00|13172.4|13170.3|13172.3|13170.2|13172.7|13170.6|13171.9|13169.8|171
1598396700000|2020-08-25 23:05:00|13172.2|13170.1|13170.1|13168|13173.6|13171.5|13169.6|13167.9|215
1598397000000|2020-08-25 23:10:00|13170|13167.9|13171.1|13169|13171.2|13169.1|13169.6|13167.9|97
1598397300000|2020-08-25 23:15:00|13170.6|13168.5|13171|13168.9|13171.2|13169.1|13170.2|13168.1|149
1598397600000|2020-08-25 23:20:00|13170.9|13168.8|13168.2|13166.1|13170.9|13169|13167.8|13165.7|175
1598397900000|2020-08-25 23:25:00|13168|13165.9|13171.1|13169|13171.5|13169.4|13167.9|13165.8|259
1598398200000|2020-08-25 23:30:00|13171|13168.9|13162.5|13160.4|13171.4|13169.4|13162.3|13160.2|360
1598398500000|2020-08-25 23:35:00|13162.6|13160.5|13162.1|13160|13163.6|13161.5|13161.4|13159.3|223
1598398800000|2020-08-25 23:40:00|13162|13159.9|13162.3|13160.2|13162.6|13160.5|13161.1|13159.2|165
1598399100000|2020-08-25 23:45:00|13162.2|13160.1|13161.5|13159.4|13162.5|13160.7|13160.8|13158.7|129
1598399400000|2020-08-25 23:50:00|13161.6|13159.5|13164.2|13162.9|13164.7|13163|13161|13159|134
1598399700000|2020-08-25 23:55:00|13164.7|13162.6|13167.3|13165.2|13167.6|13165.9|13164.5|13162.6|223
1598400000000|2020-08-26 00:00:00|13167.4|13165.3|13166.7|13164.6|13170.4|13168.8|13166.4|13164.5|388
1598400300000|2020-08-26 00:05:00|13166.5|13164.4|13163.7|13161.6|13166.6|13165|13162.6|13160.5|351
1598400600000|2020-08-26 00:10:00|13163.6|13161.5|13164.6|13162.5|13165.2|13163.4|13162.4|13160.3|326
1598400900000|2020-08-26 00:15:00|13164.7|13162.6|13166.7|13164.6|13166.7|13164.9|13163.7|13162.3|228
1598401200000|2020-08-26 00:20:00|13166.6|13164.5|13167.4|13165.3|13167.7|13165.6|13165.9|13164.1|250
1598401500000|2020-08-26 00:25:00|13167.3|13165.2|13167.4|13165.3|13168.2|13166.1|13165.1|13163|230
1598401800000|2020-08-26 00:30:00|13167.3|13165.2|13168.3|13166.2|13169.3|13167.6|13166.9|13165.2|203
1598402100000|2020-08-26 00:35:00|13168.4|13166.3|13168.5|13166.4|13171.2|13169.1|13168.2|13166.3|353
1598402400000|2020-08-26 00:40:00|13168.6|13166.5|13169.7|13167.6|13172.2|13170.4|13168.5|13166.5|418
1598402700000|2020-08-26 00:45:00|13169.5|13167.4|13168.4|13166.3|13170|13168|13168|13165.9|231
1598403000000|2020-08-26 00:50:00|13168.9|13166.8|13167.4|13165.3|13170.2|13168.1|13166.9|13164.9|234
1598403300000|2020-08-26 00:55:00|13167.6|13165.5|13169.6|13167.5|13169.9|13168.1|13166.9|13164.8|287
1598403600000|2020-08-26 01:00:00|13169.7|13167.6|13170|13167.9|13171.5|13169.8|13168.9|13166.8|368
1598403900000|2020-08-26 01:05:00|13170.1|13168|13170.3|13168.2|13170.8|13169.1|13167.9|13165.8|281
1598404200000|2020-08-26 01:10:00|13170.4|13168.3|13169.7|13167.6|13171.2|13169.6|13169.1|13167.3|280
1598404500000|2020-08-26 01:15:00|13169.8|13167.7|13172.3|13170.2|13173.6|13171.7|13168.4|13166.3|356
1598404800000|2020-08-26 01:20:00|13172.1|13170|13171.8|13169.7|13172.6|13171|13170.8|13168.8|338
1598405100000|2020-08-26 01:25:00|13171.4|13170.1|13169.6|13167.5|13172.1|13170.4|13169.1|13167.2|354
1598405400000|2020-08-26 01:30:00|13169.5|13167.4|13167.7|13165.6|13170.4|13168.4|13167.1|13165|364
1598405700000|2020-08-26 01:35:00|13167.6|13165.5|13168.3|13166.2|13168.4|13166.3|13166.1|13164|321
1598406000000|2020-08-26 01:40:00|13168.2|13166.1|13170.2|13168.1|13171|13169|13168.2|13166.1|318
1598406300000|2020-08-26 01:45:00|13170.3|13168.2|13165.7|13163.6|13170.6|13168.5|13165.5|13163.4|443
1598406600000|2020-08-26 01:50:00|13165.8|13163.7|13167.5|13165.4|13167.8|13165.7|13165|13163.2|283
1598406900000|2020-08-26 01:55:00|13167.3|13165.2|13167.7|13165.6|13168.3|13166.4|13165.9|13164.3|319
1598407200000|2020-08-26 02:00:00|13167.6|13165.5|13167.3|13165.2|13169.6|13167.5|13167.1|13165|262
1598407500000|2020-08-26 02:05:00|13167.2|13165.1|13168.8|13166.7|13169.9|13168.2|13167.1|13165.1|353
1598407800000|2020-08-26 02:10:00|13168.9|13166.8|13170.3|13168.2|13170.6|13168.8|13167|13164.9|300
1598408100000|2020-08-26 02:15:00|13170.4|13168.3|13171|13168.9|13171.9|13170.1|13170.1|13168|278
1598408400000|2020-08-26 02:20:00|13170.9|13168.8|13170.1|13168|13171.6|13170.1|13170|13167.9|418
1598408700000|2020-08-26 02:25:00|13170.2|13168.1|13171.2|13169.1|13171.6|13170|13170.2|13168.1|243
1598409000000|2020-08-26 02:30:00|13171.1|13169|13170.5|13169.2|13171.1|13169.2|13169|13167.4|231
1598409300000|2020-08-26 02:35:00|13170.4|13169.1|13172.3|13171|13172.7|13171.2|13170.4|13169.1|267
1598409600000|2020-08-26 02:40:00|13172.4|13171.1|13173.5|13171.4|13173.6|13172.1|13172.3|13170.5|328
1598409900000|2020-08-26 02:45:00|13173.4|13171.3|13173.7|13171.6|13174.4|13172.8|13172.4|13170.6|277
1598410200000|2020-08-26 02:50:00|13173.6|13171.5|13175.9|13174.6|13176.3|13174.6|13173.4|13171.3|180
1598410500000|2020-08-26 02:55:00|13175.8|13174.5|13175.5|13173.4|13176.2|13174.6|13174.9|13173.3|201
1598410800000|2020-08-26 03:00:00|13175.6|13173.5|13177.1|13175|13177.8|13175.9|13174.2|13172.6|306
1598411100000|2020-08-26 03:05:00|13176.9|13174.8|13177.8|13176.5|13178.3|13176.9|13176.1|13174.3|309
1598411400000|2020-08-26 03:10:00|13177.7|13176.4|13177.4|13176.1|13178.8|13177.1|13177.1|13175.4|281
1598411700000|2020-08-26 03:15:00|13177.5|13176.2|13177.8|13175.7|13178.7|13177.1|13176.3|13174.8|276
1598412000000|2020-08-26 03:20:00|13177.9|13175.8|13176.5|13174.4|13178.2|13176.6|13175.6|13174.1|245
1598412300000|2020-08-26 03:25:00|13176.4|13174.3|13178|13175.9|13178.7|13177.1|13176.1|13174.3|217
1598412600000|2020-08-26 03:30:00|13177.9|13175.8|13176.6|13175.3|13178.6|13177|13176.6|13174.9|146
1598412900000|2020-08-26 03:35:00|13176.5|13175.2|13176.6|13175.3|13177.5|13176.2|13176.4|13174.6|129
1598413200000|2020-08-26 03:40:00|13176.7|13175.4|13178.3|13177|13179|13177.2|13176.6|13174.9|179
1598413500000|2020-08-26 03:45:00|13178.4|13177.1|13175.5|13174.2|13178.5|13177.2|13175.4|13174.1|168
1598413800000|2020-08-26 03:50:00|13175.6|13174.3|13175.5|13174.2|13176.3|13174.6|13174.7|13173.3|142
1598414100000|2020-08-26 03:55:00|13175.4|13174.1|13176.5|13175.2|13176.5|13175.2|13174.9|13173.2|106
1598414400000|2020-08-26 04:00:00|13176.4|13175.1|13175.8|13174.5|13176.5|13175.2|13175|13173.3|82
1598414700000|2020-08-26 04:05:00|13175.7|13174.4|13175.8|13174.5|13176.5|13175.2|13175.5|13173.9|111
1598415000000|2020-08-26 04:10:00|13175.7|13174.4|13175.2|13173.9|13176.2|13174.6|13174.7|13173.2|123
1598415300000|2020-08-26 04:15:00|13175.1|13173.8|13174.9|13173.6|13176.4|13175|13174.7|13173.1|141
1598415600000|2020-08-26 04:20:00|13174.8|13173.5|13175.8|13174.5|13176.6|13175.3|13174.6|13172.9|102
1598415900000|2020-08-26 04:25:00|13175.6|13174.3|13176.8|13175.5|13177.3|13176|13175.6|13173.8|76
1598416200000|2020-08-26 04:30:00|13176.9|13175.6|13176.9|13175.6|13178.3|13177|13176.6|13174.9|152
1598416500000|2020-08-26 04:35:00|13176.8|13175.5|13174.9|13173.6|13177|13175.7|13174.8|13173.3|131
1598416800000|2020-08-26 04:40:00|13174.8|13173.5|13176.1|13174|13176.3|13174.5|13174.8|13173.1|106
1598417100000|2020-08-26 04:45:00|13176|13173.9|13177.1|13175.8|13177.6|13175.8|13175.6|13173.5|160
1598417400000|2020-08-26 04:50:00|13177.3|13176|13179.7|13177.6|13179.8|13178.1|13176.7|13175|173
1598417700000|2020-08-26 04:55:00|13179.8|13177.7|13180.4|13178.3|13181|13179.3|13179.4|13177.6|188
1598418000000|2020-08-26 05:00:00|13180.5|13178.4|13178.2|13176.1|13180.6|13178.5|13177.6|13175.8|239
1598418300000|2020-08-26 05:05:00|13178.3|13176.2|13179.9|13177.8|13180|13177.9|13177.6|13175.8|187
1598418600000|2020-08-26 05:10:00|13179.8|13177.7|13180.3|13179|13180.7|13179|13178.5|13176.7|164
1598418900000|2020-08-26 05:15:00|13180.2|13178.9|13181.9|13180.6|13182.3|13180.9|13179.9|13178.6|195
1598419200000|2020-08-26 05:20:00|13182.3|13180.2|13181.4|13179.3|13182.7|13181|13181.1|13179.3|185
1598419500000|2020-08-26 05:25:00|13181.5|13179.4|13180.6|13179.3|13182.4|13180.8|13180.5|13178.8|229
1598419800000|2020-08-26 05:30:00|13180.8|13179.5|13181.4|13179.3|13182.2|13180.8|13180.8|13179.1|172
1598420100000|2020-08-26 05:35:00|13181.8|13180.5|13184.4|13182.3|13185.4|13183.8|13181.7|13179.6|198
1598420400000|2020-08-26 05:40:00|13184.5|13182.4|13185.9|13183.8|13186.3|13184.9|13184.3|13182.3|185
1598420700000|2020-08-26 05:45:00|13185.8|13183.7|13186.2|13184.9|13186.5|13185.1|13185.2|13183.6|118
1598421000000|2020-08-26 05:50:00|13186.3|13185|13186.3|13185|13187|13185.3|13185.9|13184.2|118
1598421300000|2020-08-26 05:55:00|13186.5|13185.2|13184.3|13182.2|13187|13185.4|13183.3|13182|270
1598421600000|2020-08-26 06:00:00|13184.5|13182.4|13182.4|13180.3|13184.8|13183.2|13181|13179.1|370
1598421900000|2020-08-26 06:05:00|13182.5|13180.4|13183.2|13181.1|13184.6|13183|13180.9|13179.3|292
1598422200000|2020-08-26 06:10:00|13183.3|13181.2|13184.5|13183.2|13185|13183.4|13181.3|13179.6|278
1598422500000|2020-08-26 06:15:00|13184.6|13183.3|13187.6|13186.3|13187.8|13186.5|13183.9|13182.3|327
1598422800000|2020-08-26 06:20:00|13187.7|13186.4|13184|13182.7|13187.8|13186.4|13183.8|13182.2|269
1598423100000|2020-08-26 06:25:00|13184.1|13182.8|13186.1|13184.8|13187.4|13185.3|13183.4|13181.9|226
1598423400000|2020-08-26 06:30:00|13186.2|13184.9|13183.9|13182.6|13186.5|13184.9|13182|13180.7|298
1598423700000|2020-08-26 06:35:00|13184.2|13182.9|13182.7|13181.4|13186|13184.7|13182.6|13180.9|263
1598424000000|2020-08-26 06:40:00|13182.6|13181.3|13180.3|13179|13183.3|13181.5|13179.8|13178.3|325
1598424300000|2020-08-26 06:45:00|13180.5|13179.2|13180.2|13178.9|13181.1|13179.4|13178.2|13176.6|342
1598424600000|2020-08-26 06:50:00|13180.1|13178.8|13181.1|13179.8|13181.1|13179.8|13178.3|13177|327
1598424900000|2020-08-26 06:55:00|13181|13179.7|13184.6|13182.5|13184.8|13183.3|13181|13179.7|410
1598425200000|2020-08-26 07:00:00|13184.4|13182.3|13189.6|13188.3|13192.5|13190.9|13183.7|13182|634
1598425500000|2020-08-26 07:05:00|13189.7|13188.4|13186.3|13185|13191.5|13190.2|13186.3|13184.5|567
1598425800000|2020-08-26 07:10:00|13186.2|13184.9|13185.4|13184.1|13187.7|13186.4|13182.8|13181.5|531
1598426100000|2020-08-26 07:15:00|13185.5|13184.2|13185.4|13184.1|13190.1|13188.7|13185.2|13183.9|487
1598426400000|2020-08-26 07:20:00|13185.6|13184.3|13187.2|13185.9|13188.1|13186.6|13185.5|13183.8|367
1598426700000|2020-08-26 07:25:00|13187.3|13186|13184.1|13182.8|13190|13188.7|13183.3|13182|494
1598427000000|2020-08-26 07:30:00|13184.3|13183|13187.9|13186.6|13188.3|13187|13180.2|13178.9|607
1598427300000|2020-08-26 07:35:00|13187.8|13186.5|13188.9|13187.6|13189.4|13187.8|13184.8|13183.5|463
1598427600000|2020-08-26 07:40:00|13188.8|13187.5|13188.9|13187.6|13191.1|13189.5|13186.9|13185.4|401
1598427900000|2020-08-26 07:45:00|13189|13187.7|13184.2|13182.9|13189.2|13187.7|13183.8|13182.3|506
1598428200000|2020-08-26 07:50:00|13184.3|13183|13193.4|13192.1|13193.8|13192.2|13183.9|13182.5|530
1598428500000|2020-08-26 07:55:00|13193.3|13192|13195.5|13194.2|13196|13194.4|13192.4|13190.7|571
1598428800000|2020-08-26 08:00:00|13195.6|13194.3|13192.5|13190.4|13195.7|13194.3|13187.9|13186.2|588
1598429100000|2020-08-26 08:05:00|13192.6|13190.5|13190.1|13188.8|13193.8|13192|13188.7|13187.1|611
1598429400000|2020-08-26 08:10:00|13190.5|13188.4|13189.3|13187.2|13191.5|13190|13188.4|13186.8|472
1598429700000|2020-08-26 08:15:00|13189|13187.7|13181.5|13179.4|13189.4|13187.8|13181.1|13179.4|557
1598430000000|2020-08-26 08:20:00|13181.6|13179.5|13182.3|13180.2|13183.7|13182.1|13178.6|13176.5|567
1598430300000|2020-08-26 08:25:00|13182.2|13180.1|13183.3|13181.2|13184.1|13182.4|13180.2|13178.3|607
1598430600000|2020-08-26 08:30:00|13183.4|13181.3|13179.3|13177.2|13184.1|13182|13178.7|13177|654
1598430900000|2020-08-26 08:35:00|13179|13176.9|13178.1|13176|13179.4|13177.7|13173.6|13172|571
1598431200000|2020-08-26 08:40:00|13178|13175.9|13176.4|13174.3|13178.1|13176.3|13173.6|13171.5|477
1598431500000|2020-08-26 08:45:00|13176.3|13174.2|13177.8|13175.7|13178.9|13177.5|13174.3|13172.7|455
1598431800000|2020-08-26 08:50:00|13177.6|13175.5|13177.1|13175|13178.8|13177.1|13175.1|13173.4|460
1598432100000|2020-08-26 08:55:00|13177.2|13175.1|13178.6|13176.5|13180.7|13178.9|13176.5|13174.8|448
1598432400000|2020-08-26 09:00:00|13178.7|13176.6|13177.1|13175|13179|13177.3|13175.7|13174.2|513
1598432700000|2020-08-26 09:05:00|13177.2|13175.1|13180.4|13178.3|13180.9|13179.3|13177|13174.9|537
1598433000000|2020-08-26 09:10:00|13180.5|13178.4|13180.9|13179.6|13182.5|13180.7|13180|13178.2|394
1598433300000|2020-08-26 09:15:00|13180.7|13179.4|13182.4|13181.1|13182.6|13181.2|13180.5|13178.9|501
1598433600000|2020-08-26 09:20:00|13182.3|13181|13183|13181.7|13185.1|13183.4|13182.3|13180.9|418
1598433900000|2020-08-26 09:25:00|13183.1|13181.8|13181.4|13179.3|13183.3|13181.9|13180.5|13178.7|302
1598434200000|2020-08-26 09:30:00|13181.6|13179.5|13180.3|13178.2|13181.8|13180|13179.1|13177.3|499
1598434500000|2020-08-26 09:35:00|13180|13177.9|13179.2|13177.9|13181.4|13179.9|13178.6|13177.3|430
1598434800000|2020-08-26 09:40:00|13179.6|13178.3|13178.4|13177.1|13180.3|13178.9|13177.8|13176.3|205
1598435100000|2020-08-26 09:45:00|13178.5|13177.2|13174.1|13172.8|13179.4|13178.1|13173.2|13171.5|373
1598435400000|2020-08-26 09:50:00|13174|13172.7|13173.9|13172.6|13176.1|13174.8|13172.4|13171.1|374
1598435700000|2020-08-26 09:55:00|13174|13172.7|13174.5|13173.2|13177|13175.7|13173.9|13172.2|420
1598436000000|2020-08-26 10:00:00|13174.4|13173.1|13174.2|13172.9|13176.3|13174.8|13173.6|13172.3|415
1598436300000|2020-08-26 10:05:00|13174.5|13173.2|13177|13175.7|13179|13177.5|13174.1|13172.5|379
1598436600000|2020-08-26 10:10:00|13176.9|13175.6|13176.5|13175.2|13177.6|13176.3|13175.9|13174.5|458
1598436900000|2020-08-26 10:15:00|13176.4|13175.1|13177.2|13175.9|13178|13176.3|13173.7|13172.2|461
1598437200000|2020-08-26 10:20:00|13177.3|13176|13179.6|13177.5|13180.4|13178.6|13177|13175.4|364
1598437500000|2020-08-26 10:25:00|13179.1|13177.8|13181.9|13180.6|13182.2|13180.7|13178.4|13176.6|326
1598437800000|2020-08-26 10:30:00|13181.8|13180.5|13180.2|13178.9|13183.3|13181.7|13180|13178.4|335
1598438100000|2020-08-26 10:35:00|13180.1|13178.8|13180.6|13179.3|13182.8|13181.5|13179.8|13178.4|365
1598438400000|2020-08-26 10:40:00|13180.5|13179.2|13180.3|13178.2|13182|13180.7|13179.4|13177.7|403
1598438700000|2020-08-26 10:45:00|13180.2|13178.1|13180.2|13178.9|13180.6|13179.1|13178.5|13177.2|306
1598439000000|2020-08-26 10:50:00|13180.1|13178.8|13177|13174.9|13180.4|13179.1|13176.1|13174.8|314
1598439300000|2020-08-26 10:55:00|13176.9|13174.8|13182.7|13181.4|13183.2|13181.6|13176.1|13174.8|309
1598439600000|2020-08-26 11:00:00|13182.8|13181.5|13181.2|13179.9|13182.9|13181.6|13180.8|13179.4|299
1598439900000|2020-08-26 11:05:00|13181.5|13180.2|13181|13179.7|13182.2|13180.7|13179.9|13178.5|329
1598440200000|2020-08-26 11:10:00|13180.9|13179.6|13177.8|13176.5|13181.5|13179.9|13176.1|13174.8|334
1598440500000|2020-08-26 11:15:00|13178.1|13176.8|13177|13175.7|13180.5|13178.9|13176.1|13174.4|259
1598440800000|2020-08-26 11:20:00|13177.1|13175.8|13176|13174.7|13177.6|13176.3|13175.4|13174.1|334
1598441100000|2020-08-26 11:25:00|13176.1|13174.8|13175.4|13174.1|13177.7|13175.9|13172.1|13170.8|345
1598441400000|2020-08-26 11:30:00|13175.2|13173.9|13174.9|13173.6|13176|13174.4|13173.4|13172.1|409
1598441700000|2020-08-26 11:35:00|13174.7|13173.4|13172.7|13171.4|13175.4|13174.1|13172.2|13170.9|292
1598442000000|2020-08-26 11:40:00|13172.8|13171.5|13180.6|13178.5|13180.7|13178.9|13172.5|13170.9|350
1598442300000|2020-08-26 11:45:00|13180.2|13178.9|13181|13179.7|13183.3|13181.7|13180.2|13178.7|447
1598442600000|2020-08-26 11:50:00|13181.5|13179.4|13185.5|13184.2|13187.9|13186.1|13181|13179.3|406
1598442900000|2020-08-26 11:55:00|13185.4|13184.1|13185.7|13183.6|13188.6|13187.1|13185.4|13183.6|564
1598443200000|2020-08-26 12:00:00|13185.5|13183.4|13186.5|13185.2|13187.4|13186.1|13183.2|13181.5|518
1598443500000|2020-08-26 12:05:00|13186.4|13185.1|13187.6|13186.3|13188.3|13186.6|13183.7|13182.1|452
1598443800000|2020-08-26 12:10:00|13188.2|13186.1|13187.6|13186.3|13190.3|13188.8|13187.3|13185.5|503
1598444100000|2020-08-26 12:15:00|13187.5|13186.2|13192.3|13190.2|13192.3|13190.6|13187.5|13186.2|505
1598444400000|2020-08-26 12:20:00|13191.8|13190.5|13186.6|13185.3|13191.8|13190.5|13185.8|13184.5|338
1598444700000|2020-08-26 12:25:00|13186.5|13185.2|13189.6|13187.5|13190.4|13188.3|13185.8|13184.4|297
1598445000000|2020-08-26 12:30:00|13189.5|13187.4|13193.5|13192.2|13197.4|13195.6|13189.5|13187.2|666
1598445300000|2020-08-26 12:35:00|13194|13191.9|13198.9|13197.6|13199.4|13197.7|13193.3|13191.6|527
1598445600000|2020-08-26 12:40:00|13199.1|13197.8|13202.9|13200.8|13203.5|13201.8|13198.6|13197|450
1598445900000|2020-08-26 12:45:00|13203|13200.9|13198.5|13197.2|13206.3|13204.7|13198.4|13197.1|519
1598446200000|2020-08-26 12:50:00|13198.7|13197.4|13194.2|13192.9|13199.5|13198.2|13193.7|13192|514
1598446500000|2020-08-26 12:55:00|13194.1|13192.8|13190.8|13188.7|13194.1|13192.8|13185.9|13184.6|610
1598446800000|2020-08-26 13:00:00|13190.7|13188.6|13193|13191.7|13194|13192.6|13190.2|13188.6|611
1598447100000|2020-08-26 13:05:00|13192.9|13191.6|13188.7|13186.6|13195.9|13194.3|13188.2|13186.3|629
1598447400000|2020-08-26 13:10:00|13188.3|13187|13180.5|13179.2|13188.8|13187|13180.1|13178.4|517
1598447700000|2020-08-26 13:15:00|13180.7|13178.6|13179.9|13177.8|13182.8|13181.2|13178.8|13177|591
1598448000000|2020-08-26 13:20:00|13180|13177.9|13180.6|13179.3|13181.9|13180.4|13177|13175.4|617
1598448300000|2020-08-26 13:25:00|13180.9|13178.8|13185.9|13184.6|13188.2|13186.5|13180.6|13178.8|419
1598448600000|2020-08-26 13:30:00|13186|13184.7|13180.3|13178.2|13188.1|13186.3|13179.2|13177.6|708
1598448900000|2020-08-26 13:35:00|13180.2|13178.1|13178.8|13177.5|13180.7|13179|13171.7|13170.1|787
1598449200000|2020-08-26 13:40:00|13178.9|13177.6|13177|13175.7|13179.1|13177.7|13174|13172.7|721
1598449500000|2020-08-26 13:45:00|13177.3|13176|13175.6|13174.3|13177.9|13176|13172.8|13171.3|655
1598449800000|2020-08-26 13:50:00|13175.5|13174.2|13177.1|13175.8|13178.5|13177.2|13174.2|13172.5|588
1598450100000|2020-08-26 13:55:00|13177.5|13176.2|13177.5|13175.4|13178.3|13176.9|13175.2|13173.4|595
1598450400000|2020-08-26 14:00:00|13177|13175.7|13176.8|13175.5|13179.6|13178.1|13174.6|13173.3|608
1598450700000|2020-08-26 14:05:00|13176.4|13175.1|13170|13168.7|13178|13176.3|13169.4|13167.8|559
1598451000000|2020-08-26 14:10:00|13170.1|13168.8|13162.6|13160.5|13173.6|13172.3|13162.3|13160.5|617
1598451300000|2020-08-26 14:15:00|13162.7|13160.6|13152.6|13150.5|13162.7|13160.8|13151.4|13149.8|516
1598451600000|2020-08-26 14:20:00|13152.1|13150.8|13152.1|13150|13155.2|13153.9|13151.2|13149.9|453
1598451900000|2020-08-26 14:25:00|13152.2|13150.1|13148.4|13146.3|13152.6|13151.3|13146.8|13144.7|497
1598452200000|2020-08-26 14:30:00|13148|13145.9|13140|13137.9|13148|13145.9|13139|13137.7|593
1598452500000|2020-08-26 14:35:00|13139.9|13137.8|13146|13144.7|13146.1|13144.8|13138.9|13137.5|428
1598452800000|2020-08-26 14:40:00|13145.9|13144.6|13146.3|13144.2|13149.9|13148.3|13144|13142.2|642
1598453100000|2020-08-26 14:45:00|13146.5|13144.4|13150|13148.7|13151.2|13149.9|13145.4|13144.1|480
1598453400000|2020-08-26 14:50:00|13150.1|13148.8|13145.6|13144.3|13150.4|13148.8|13142.3|13140.7|588
1598453700000|2020-08-26 14:55:00|13145.9|13143.8|13142|13140.7|13146|13144.2|13137.3|13135.6|846
1598454000000|2020-08-26 15:00:00|13142.1|13140.8|13147.4|13146.1|13148|13146.2|13141.8|13140.5|748
1598454300000|2020-08-26 15:05:00|13147.3|13146|13145.5|13143.4|13147.6|13146.3|13143.2|13141.4|511
1598454600000|2020-08-26 15:10:00|13145.3|13144|13147.5|13146.2|13148.2|13146.6|13143.7|13142|521
1598454900000|2020-08-26 15:15:00|13147.2|13145.9|13155.6|13153.5|13157.5|13155.8|13146.6|13144.8|573
1598455200000|2020-08-26 15:20:00|13155.5|13153.4|13154|13151.9|13155.7|13153.6|13152.3|13150.9|504
1598455500000|2020-08-26 15:25:00|13153.9|13151.8|13149.3|13147.2|13154.7|13153.4|13149.1|13147.2|510
1598455800000|2020-08-26 15:30:00|13148.8|13147.5|13148|13145.9|13149.7|13148.1|13145.4|13143.9|603
1598456100000|2020-08-26 15:35:00|13147.9|13145.8|13144.5|13143.2|13148.9|13147.2|13143.3|13141.6|481
1598456400000|2020-08-26 15:40:00|13144.3|13143|13141.8|13139.7|13145.6|13144.3|13139.9|13138.6|527
1598456700000|2020-08-26 15:45:00|13141.5|13140.2|13139.4|13137.3|13142.5|13140.9|13137.7|13136.3|560
1598457000000|2020-08-26 15:50:00|13139.1|13137.8|13145.2|13143.9|13148.1|13146.5|13138|13136.7|522
1598457300000|2020-08-26 15:55:00|13145.1|13143.8|13146.5|13145.2|13148.4|13147.1|13144|13142.4|514
1598457600000|2020-08-26 16:00:00|13146.6|13145.3|13147|13145.7|13149.1|13147.3|13145.7|13144.1|549
1598457900000|2020-08-26 16:05:00|13146.9|13145.6|13146.8|13145.5|13148.7|13147|13145.7|13144|477
1598458200000|2020-08-26 16:10:00|13147.2|13145.1|13139.9|13137.8|13147.2|13145.7|13139.4|13137.6|436
1598458500000|2020-08-26 16:15:00|13139.6|13138.3|13137.3|13136|13140.6|13138.9|13136.9|13135.3|435
1598458800000|2020-08-26 16:20:00|13137.4|13136.1|13139|13137.7|13141.1|13139.4|13136.9|13135.6|471
1598459100000|2020-08-26 16:25:00|13139.1|13137.8|13137.7|13136.4|13139.9|13138.2|13135.4|13133.9|535
1598459400000|2020-08-26 16:30:00|13137.8|13136.5|13136.2|13134.9|13137.8|13136.5|13132.9|13131.2|474
1598459700000|2020-08-26 16:35:00|13135.9|13134.6|13137.7|13136.4|13139.3|13138|13135.6|13134.3|439
1598460000000|2020-08-26 16:40:00|13137.6|13136.3|13139.1|13137.8|13140.1|13138.2|13137.1|13135.5|466
1598460300000|2020-08-26 16:45:00|13139.7|13137.6|13140.7|13139.4|13142.3|13140.5|13139|13137.3|418
1598460600000|2020-08-26 16:50:00|13140.6|13139.3|13141.4|13139.3|13141.7|13140|13138.3|13136.7|453
1598460900000|2020-08-26 16:55:00|13141.3|13139.2|13143.4|13142.1|13143.6|13142.3|13140.5|13138.8|451
1598461200000|2020-08-26 17:00:00|13143.5|13142.2|13144|13142.7|13144.4|13143|13141.1|13139.6|429
1598461500000|2020-08-26 17:05:00|13143.6|13142.3|13144|13142.7|13145.6|13144|13141.7|13140.1|395
1598461800000|2020-08-26 17:10:00|13143.9|13142.6|13140.4|13138.3|13143.9|13142.6|13138.9|13137.2|353
1598462100000|2020-08-26 17:15:00|13140.5|13138.4|13140.1|13138.8|13141.5|13140.2|13138.9|13137.3|387
1598462400000|2020-08-26 17:20:00|13140|13138.7|13141.8|13140.5|13141.9|13140.6|13139.2|13137.8|429
1598462700000|2020-08-26 17:25:00|13141.7|13140.4|13142.3|13141|13142.9|13141.2|13141.4|13139.9|300
1598463000000|2020-08-26 17:30:00|13142.2|13140.9|13142|13139.9|13144|13142.7|13141.5|13139.8|284
1598463300000|2020-08-26 17:35:00|13141.9|13139.8|13140.6|13139.3|13142.4|13140.7|13138.8|13137.2|383
1598463600000|2020-08-26 17:40:00|13141|13138.9|13141.6|13139.5|13141.6|13139.9|13139.6|13138|345
1598463900000|2020-08-26 17:45:00|13140.9|13139.6|13140.9|13138.8|13141.7|13140.1|13139.6|13137.9|364
1598464200000|2020-08-26 17:50:00|13140.8|13138.7|13141.5|13140.2|13142.7|13141|13139.9|13138.5|323
1598464500000|2020-08-26 17:55:00|13141.4|13140.1|13142|13140.7|13142.5|13140.8|13139.7|13137.8|340
1598464800000|2020-08-26 18:00:00|13141.9|13140.6|13141.7|13140.4|13143.4|13141.7|13141.5|13140|406
1598465100000|2020-08-26 18:05:00|13141.6|13140.3|13139.6|13137.5|13142.3|13141|13138|13136.3|333
1598465400000|2020-08-26 18:10:00|13138.7|13137.4|13142.4|13140.3|13142.8|13141.5|13137.8|13136.1|447
1598465700000|2020-08-26 18:15:00|13142.2|13140.1|13142.4|13141.1|13143|13141.2|13140.6|13138.8|319
1598466000000|2020-08-26 18:20:00|13142.3|13141|13143.4|13141.3|13143.6|13142.3|13142.2|13140.4|296
1598466300000|2020-08-26 18:25:00|13143.3|13141.2|13145.3|13143.2|13148.2|13146.5|13142.5|13141.2|446
1598466600000|2020-08-26 18:30:00|13145.2|13143.1|13147.6|13146.3|13148.7|13146.9|13143.3|13141.6|385
1598466900000|2020-08-26 18:35:00|13147.5|13146.2|13151.9|13150.6|13153.5|13152.1|13147.4|13146.1|454
1598467200000|2020-08-26 18:40:00|13152|13150.7|13160.2|13158.1|13160.4|13158.7|13151.9|13150.6|492
1598467500000|2020-08-26 18:45:00|13160.1|13158|13154.8|13152.7|13160.4|13158.7|13154.5|13152.7|625
1598467800000|2020-08-26 18:50:00|13154.9|13152.8|13155.9|13153.8|13156.8|13155.1|13153.1|13151.3|496
1598468100000|2020-08-26 18:55:00|13155.8|13153.7|13157.9|13156.6|13158.8|13157.2|13155.4|13153.4|501
1598468400000|2020-08-26 19:00:00|13158|13156.7|13161.1|13159.8|13161.6|13160|13157.3|13156|805
1598468700000|2020-08-26 19:05:00|13160.9|13159.6|13157.2|13155.9|13161.4|13159.9|13157|13155.4|552
1598469000000|2020-08-26 19:10:00|13157.6|13155.5|13153.3|13152|13158.8|13157.1|13153.2|13151.9|384
1598469300000|2020-08-26 19:15:00|13153.4|13152.1|13155|13153.7|13155.5|13153.9|13153.1|13151.4|358
1598469600000|2020-08-26 19:20:00|13155.5|13153.4|13153.1|13151|13156.5|13154.8|13151.8|13150.1|458
1598469900000|2020-08-26 19:25:00|13153|13150.9|13151.4|13150.1|13153.1|13151.2|13150.8|13149.2|421
1598470200000|2020-08-26 19:30:00|13151.6|13149.5|13153.5|13151.4|13154|13152.7|13150.8|13149.2|482
1598470500000|2020-08-26 19:35:00|13153.3|13151.2|13152.6|13151.3|13154|13152.7|13151.4|13149.6|372
1598470800000|2020-08-26 19:40:00|13152.7|13151.4|13153.3|13152|13154.4|13152.8|13152.6|13151.2|372
1598471100000|2020-08-26 19:45:00|13152.9|13151.6|13152.3|13151|13153.2|13151.7|13151|13149.5|375
1598471400000|2020-08-26 19:50:00|13151.9|13150.6|13152|13150.7|13153.9|13152.2|13151.7|13150|292
1598471700000|2020-08-26 19:55:00|13152.1|13150.8|13151|13149.7|13152.7|13151|13150.8|13149.1|319
1598472000000|2020-08-26 20:00:00|13151.4|13149.3|13150|13148.7|13151.6|13150.1|13148.4|13146.3|233
1598472300000|2020-08-26 20:05:00|13150.1|13148.8|13150.5|13148.4|13150.6|13149|13149.5|13147.8|132
1598472600000|2020-08-26 20:10:00|13150.6|13148.5|13150.7|13148.6|13151.3|13149.5|13150|13148.2|126
1598472900000|2020-08-26 20:15:00|13150.6|13148.5|13150.6|13148.5|13150.8|13149.1|13149.6|13147.9|94
1598473200000|2020-08-26 20:20:00|13150.2|13148.9|13151|13149.7|13151.5|13149.8|13150.1|13148.5|84
1598473500000|2020-08-26 20:25:00|13151.5|13149.4|13150.1|13148.8|13152.3|13150.6|13149.9|13148.4|155
1598473800000|2020-08-26 20:30:00|13150|13148.7|13153.3|13151.2|13153.3|13151.2|13149.9|13148.4|176
1598474100000|2020-08-26 20:35:00|13153.2|13151.1|13154.1|13152.8|13154.8|13152.9|13150.8|13149.1|183
1598474400000|2020-08-26 20:40:00|13154.2|13152.9|13154.9|13152.8|13155|13153.1|13153.5|13151.6|188
1598474700000|2020-08-26 20:45:00|13154.7|13152.6|13147.6|13145.5|13154.7|13152.6|13147.4|13145.3|276
1598475000000|2020-08-26 20:50:00|13147.5|13145.4|13149.5|13147.4|13149.5|13147.4|13146.9|13145.2|174
1598475300000|2020-08-26 20:55:00|13150|13147.9|13145|13142.9|13150.6|13148.5|13144.8|13142.6|403
1598475600000|2020-08-26 21:00:00|13144.8|13142.7|13148|13141|13148.2|13143.1|13143.7|13140.4|52
1598475900000|2020-08-26 21:05:00|13147.9|13140.9|13150.3|13143.3|13150.8|13144.8|13145.9|13139|137
1598476200000|2020-08-26 21:10:00|13150.6|13143.6|13152.5|13146.9|13152.5|13147.8|13147.2|13141.5|226
1598476500000|2020-08-26 21:15:00|13151.9|13147.2|13150.1|13148|13152.2|13149|13149.6|13145.6|182
1598476800000|2020-08-26 21:20:00|13150.4|13146.9|13149.9|13144.3|13150.9|13147.3|13148.1|13143.1|163
1598477100000|2020-08-26 21:25:00|13149.4|13145|13147.2|13140.2|13151.3|13146.6|13146.8|13139.8|138
1598477400000|2020-08-26 21:30:00|13147.3|13140.3|13147.6|13140.8|13147.9|13141.4|13143.9|13139.8|127
1598477700000|2020-08-26 21:35:00|13143.9|13141.1|13152.6|13145.6|13156.2|13149.4|13143.9|13140.4|264
1598478000000|2020-08-26 21:40:00|13152.5|13145.5|13151.9|13144.9|13153.3|13148.5|13149.1|13143.8|193
1598478300000|2020-08-26 21:45:00|13152|13145|13154.9|13147.9|13155.4|13148.4|13150.1|13144.3|200
1598478600000|2020-08-26 21:50:00|13154.6|13147.6|13153.5|13146.5|13154.7|13148.6|13152|13145.3|211
1598478900000|2020-08-26 21:55:00|13153.7|13146.7|13153.3|13146.3|13154.1|13147.1|13151.7|13145|157
1598479200000|2020-08-26 22:00:00|13152.8|13145.8|13150.3|13144.3|13152.8|13145.8|13148.1|13142.3|479
1598479500000|2020-08-26 22:05:00|13150.6|13144.4|13149.4|13145.3|13152.7|13146.5|13148.9|13144|313
1598479800000|2020-08-26 22:10:00|13149.7|13145.1|13148.1|13145.8|13150.5|13146.8|13147.6|13145.1|255
1598480100000|2020-08-26 22:15:00|13147.9|13145.9|13146.3|13144.2|13148.3|13146.2|13146.1|13144|104
1598480400000|2020-08-26 22:20:00|13146.2|13144.1|13144.6|13142.5|13146.4|13144.3|13144.5|13142.4|106
1598480700000|2020-08-26 22:25:00|13144.8|13142.7|13143.8|13141.7|13144.8|13142.7|13143.5|13141.4|82
1598481000000|2020-08-26 22:30:00|13143.7|13141.6|13144.6|13142.5|13144.7|13142.6|13143.5|13141.4|105
1598481300000|2020-08-26 22:35:00|13144.7|13142.6|13143.6|13141.5|13145.2|13143.1|13143.2|13141.1|95
1598481600000|2020-08-26 22:40:00|13143.5|13141.4|13143.5|13141.4|13144.7|13142.9|13143.2|13141.1|97
1598481900000|2020-08-26 22:45:00|13143.6|13141.5|13143.6|13141.5|13143.8|13141.7|13142.6|13140.5|88
1598482200000|2020-08-26 22:50:00|13143.5|13141.4|13143.5|13141.4|13143.7|13142|13143.1|13141.3|38
1598482500000|2020-08-26 22:55:00|13143.6|13141.5|13144.7|13142.6|13144.9|13142.9|13143.1|13141.4|72
1598482800000|2020-08-26 23:00:00|13143.7|13141.6|13142.8|13140.7|13145.5|13143.4|13142.1|13140|153
1598483100000|2020-08-26 23:05:00|13142.7|13140.6|13143.6|13141.5|13143.9|13141.8|13142.2|13140.1|223
1598483400000|2020-08-26 23:10:00|13143.5|13141.4|13144.5|13142.4|13144.5|13142.4|13141.6|13139.5|288
1598483700000|2020-08-26 23:15:00|13144.4|13142.3|13145.3|13143.2|13145.7|13143.6|13143.1|13141|243
1598484000000|2020-08-26 23:20:00|13145.1|13143|13143.6|13141.5|13145.2|13143.1|13142.4|13140.3|144
1598484300000|2020-08-26 23:25:00|13143.5|13141.4|13142.7|13140.6|13143.6|13141.5|13142.3|13140.4|114
1598484600000|2020-08-26 23:30:00|13142.6|13140.5|13141.9|13139.8|13142.8|13140.7|13141.7|13139.6|180
1598484900000|2020-08-26 23:35:00|13141.8|13139.7|13144.1|13142.8|13144.7|13142.8|13141.6|13139.5|256
1598485200000|2020-08-26 23:40:00|13144|13142.7|13144.4|13142.3|13144.5|13142.8|13143.6|13141.5|147
1598485500000|2020-08-26 23:45:00|13143.6|13141.5|13144.4|13142.3|13145.4|13143.3|13143|13140.9|173
1598485800000|2020-08-26 23:50:00|13144.5|13142.4|13141.6|13139.5|13144.8|13142.7|13140.4|13138.3|263
1598486100000|2020-08-26 23:55:00|13141.7|13139.6|13142.1|13140|13143.2|13141.1|13141.1|13139.2|242
1598486400000|2020-08-27 00:00:00|13142|13139.9|13139.8|13137.7|13142.4|13140.3|13138.3|13136.2|428
1598486700000|2020-08-27 00:05:00|13139.9|13137.8|13141.4|13140.1|13143.5|13141.6|13139.1|13137|328
1598487000000|2020-08-27 00:10:00|13141.9|13139.8|13141.3|13139.2|13142.5|13140.6|13141|13138.9|176
1598487300000|2020-08-27 00:15:00|13141|13138.9|13143.1|13141|13143.2|13141.1|13138|13136.4|264
1598487600000|2020-08-27 00:20:00|13143.2|13141.1|13140.5|13139.2|13143.3|13141.2|13140.4|13138.7|292
1598487900000|2020-08-27 00:25:00|13140.6|13139.3|13143.2|13141.1|13143.3|13141.2|13140.5|13138.9|257
1598488200000|2020-08-27 00:30:00|13143.1|13141|13144.5|13142.4|13144.5|13142.8|13141.9|13139.8|257
1598488500000|2020-08-27 00:35:00|13144.4|13142.3|13145.5|13143.4|13145.8|13144.1|13142.5|13140.8|299
1598488800000|2020-08-27 00:40:00|13145.9|13143.8|13145.3|13143.2|13146.9|13144.8|13144|13142.4|357
1598489100000|2020-08-27 00:45:00|13145.4|13143.3|13146.1|13144|13147.3|13145.8|13144.8|13142.9|295
1598489400000|2020-08-27 00:50:00|13146|13143.9|13147.3|13145.2|13147.4|13145.6|13143.3|13141.2|355
1598489700000|2020-08-27 00:55:00|13148|13145.9|13146.2|13144.1|13148|13146.3|13145.4|13143.6|239
1598490000000|2020-08-27 01:00:00|13145.4|13143.3|13138.4|13136.3|13145.8|13143.7|13137.5|13135.4|513
1598490300000|2020-08-27 01:05:00|13138.3|13136.2|13143.2|13141.1|13143.3|13141.5|13137.2|13135.5|453
1598490600000|2020-08-27 01:10:00|13143.3|13141.2|13148.1|13146|13148.2|13146.4|13142.3|13140.5|358
1598490900000|2020-08-27 01:15:00|13148|13145.9|13153.6|13152.3|13155.9|13153.8|13146.9|13145.2|588
1598491200000|2020-08-27 01:20:00|13153.5|13152.2|13152.5|13151.2|13154.2|13152.6|13152.5|13150.7|289
1598491500000|2020-08-27 01:25:00|13152.9|13150.8|13153.1|13151|13154.4|13152.8|13152.1|13150|281
1598491800000|2020-08-27 01:30:00|13153|13150.9|13149.3|13148|13154.5|13152.7|13149.3|13147.4|407
1598492100000|2020-08-27 01:35:00|13149.8|13147.7|13151|13149.7|13152.7|13150.8|13148.6|13146.6|613
1598492400000|2020-08-27 01:40:00|13151.1|13149.8|13151.9|13150.6|13153|13151.4|13149|13147.4|448
1598492700000|2020-08-27 01:45:00|13152|13150.7|13150.1|13148.8|13152.7|13150.8|13149.9|13148.3|212
1598493000000|2020-08-27 01:50:00|13150|13148.7|13152.8|13150.7|13153.6|13152|13149.7|13148.1|377
1598493300000|2020-08-27 01:55:00|13152.7|13150.6|13151.6|13150.3|13153.7|13152|13150.9|13149|286
1598493600000|2020-08-27 02:00:00|13151.9|13149.8|13150.7|13148.6|13152.2|13150.5|13149.1|13147.1|291
1598493900000|2020-08-27 02:05:00|13150.5|13148.4|13151.1|13149|13153.3|13151.3|13150.2|13148.1|312
1598494200000|2020-08-27 02:10:00|13151.2|13149.1|13151.7|13149.6|13152.3|13150.6|13149.8|13148.1|316
1598494500000|2020-08-27 02:15:00|13151.6|13149.5|13151.6|13150.3|13152.4|13150.4|13149.8|13147.9|283
1598494800000|2020-08-27 02:20:00|13152|13149.9|13154.2|13152.9|13155.2|13153.4|13151.9|13149.8|287
1598495100000|2020-08-27 02:25:00|13154.3|13152.2|13153.9|13151.8|13154.8|13152.7|13152.1|13150.4|289
1598495400000|2020-08-27 02:30:00|13154|13151.9|13153.8|13151.7|13154.8|13152.9|13152.7|13151.1|365
1598495700000|2020-08-27 02:35:00|13153.9|13151.8|13153.1|13151|13154.6|13153.1|13152.3|13150.5|243
1598496000000|2020-08-27 02:40:00|13153.2|13151.1|13153|13151.7|13153.7|13152|13150.8|13149.1|259
1598496300000|2020-08-27 02:45:00|13153.1|13151.8|13153.1|13151|13153.6|13152.2|13151.9|13149.8|234
1598496600000|2020-08-27 02:50:00|13153|13150.9|13155.1|13153.8|13155.7|13154|13153|13150.9|205
1598496900000|2020-08-27 02:55:00|13155.5|13153.4|13151.9|13150.6|13156.5|13154.8|13151.8|13150.3|216
1598497200000|2020-08-27 03:00:00|13152.4|13150.3|13153|13150.9|13153.1|13151.4|13151.1|13149.1|201
1598497500000|2020-08-27 03:05:00|13153.1|13151|13153.8|13151.7|13154|13152.3|13152.4|13150.9|135
1598497800000|2020-08-27 03:10:00|13153.7|13151.6|13151.3|13149.2|13154|13151.9|13149.8|13148.4|200
1598498100000|2020-08-27 03:15:00|13150.7|13149.4|13149.4|13147.3|13150.9|13149.6|13148.6|13147|226
1598498400000|2020-08-27 03:20:00|13149.5|13147.4|13148.6|13146.5|13150.5|13148.8|13148.2|13146.3|178
1598498700000|2020-08-27 03:25:00|13148.7|13146.6|13148.5|13146.4|13149.6|13148.2|13147.9|13146.3|317
1598499000000|2020-08-27 03:30:00|13148.4|13146.3|13147.2|13145.9|13149.7|13147.8|13146.1|13144.4|305
1598499300000|2020-08-27 03:35:00|13147.1|13145.8|13148.2|13146.9|13148.7|13147.1|13147.1|13145|168
1598499600000|2020-08-27 03:40:00|13147.9|13146.6|13148.5|13146.4|13148.7|13147|13147.2|13145.5|276
1598499900000|2020-08-27 03:45:00|13148.1|13146.8|13147|13144.9|13148.8|13147.1|13145.6|13143.8|247
1598500200000|2020-08-27 03:50:00|13147.2|13145.1|13147.1|13145|13148.7|13146.9|13146.6|13144.6|224
1598500500000|2020-08-27 03:55:00|13147.2|13145.1|13147.7|13145.6|13148|13146.2|13146.5|13144.7|209
1598500800000|2020-08-27 04:00:00|13147.5|13145.4|13146.5|13144.4|13147.6|13145.5|13146|13144.3|197
1598501100000|2020-08-27 04:05:00|13146.6|13145.2|13148.4|13146.3|13148.8|13146.9|13146.6|13145.2|199
1598501400000|2020-08-27 04:10:00|13148.3|13146.2|13146.3|13145|13148.3|13146.3|13146.1|13144.4|177
1598501700000|2020-08-27 04:15:00|13146.4|13145.1|13146.1|13144.8|13148.3|13146.2|13145.8|13144.1|130
1598502000000|2020-08-27 04:20:00|13146.2|13144.9|13146.4|13145.1|13147.8|13146.1|13145.9|13144|151
1598502300000|2020-08-27 04:25:00|13146.6|13145.3|13146.4|13145.1|13147.4|13145.7|13146.3|13144.7|123
1598502600000|2020-08-27 04:30:00|13146.5|13145.2|13145.7|13143.6|13147.1|13145.2|13144.1|13142.2|210
1598502900000|2020-08-27 04:35:00|13145.6|13143.5|13145.2|13143.1|13146.2|13144.5|13144.8|13143|156
1598503200000|2020-08-27 04:40:00|13145.3|13143.2|13145.6|13143.5|13146.3|13144.3|13145|13143|166
1598503500000|2020-08-27 04:45:00|13145.9|13143.8|13145.9|13143.8|13146.9|13145.1|13144.9|13142.8|201
1598503800000|2020-08-27 04:50:00|13145.8|13143.7|13147.5|13145.4|13147.9|13146|13145.6|13143.5|220
1598504100000|2020-08-27 04:55:00|13147.4|13145.3|13149.3|13148|13149.7|13148|13147.3|13145.3|119
1598504400000|2020-08-27 05:00:00|13149.2|13147.9|13149.8|13148.5|13151.4|13149.7|13149.2|13147.5|239
1598504700000|2020-08-27 05:05:00|13149.9|13148.6|13152.9|13150.8|13153.1|13151.5|13149.8|13148.2|256
1598505000000|2020-08-27 05:10:00|13153.2|13151.1|13152.7|13150.6|13153.3|13151.6|13151.8|13150|205
1598505300000|2020-08-27 05:15:00|13152.8|13150.7|13150.9|13149.6|13153|13150.9|13150.1|13148.3|171
1598505600000|2020-08-27 05:20:00|13150.8|13149.5|13149.6|13147.5|13151.2|13149.7|13149.2|13147.4|204
1598505900000|2020-08-27 05:25:00|13149.3|13148|13149|13147.7|13149.7|13148.3|13148.2|13146.9|171
1598506200000|2020-08-27 05:30:00|13149.1|13147.8|13155.6|13154.3|13156.6|13154.9|13149.1|13147.8|383
1598506500000|2020-08-27 05:35:00|13155.5|13154.2|13155.2|13153.9|13156.1|13154.4|13154.9|13153.1|176
1598506800000|2020-08-27 05:40:00|13155.3|13154|13155.3|13154|13156.1|13154.3|13154.3|13152.6|133
1598507100000|2020-08-27 05:45:00|13155.4|13154.1|13156.6|13154.5|13157.5|13155.8|13155.3|13154|222
1598507400000|2020-08-27 05:50:00|13156.5|13154.4|13157|13155.7|13157.4|13155.8|13155.7|13154.1|205
1598507700000|2020-08-27 05:55:00|13156.9|13155.6|13155.4|13154.1|13157.1|13155.8|13155.2|13153.7|241
1598508000000|2020-08-27 06:00:00|13155.8|13153.7|13155.9|13154.6|13157.4|13155.6|13153.9|13151.8|365
1598508300000|2020-08-27 06:05:00|13156.1|13154.8|13157.2|13155.1|13157.9|13156.4|13155|13153.3|352
1598508600000|2020-08-27 06:10:00|13157.3|13155.2|13158.9|13156.8|13159.9|13158.2|13156.1|13154.3|372
1598508900000|2020-08-27 06:15:00|13159|13156.9|13159.9|13158.6|13161.5|13160.2|13158.7|13156.9|279
1598509200000|2020-08-27 06:20:00|13159.8|13158.5|13159.8|13158.5|13161.2|13159.9|13159.6|13158.3|231
1598509500000|2020-08-27 06:25:00|13159.9|13158.6|13161.3|13160|13162.4|13160.9|13159.6|13158.3|269
1598509800000|2020-08-27 06:30:00|13161.2|13159.9|13163.1|13161.8|13163.9|13162.6|13161.1|13159.8|284
1598510100000|2020-08-27 06:35:00|13163|13161.7|13164.8|13163.5|13166.8|13165.2|13163|13161.4|327
1598510400000|2020-08-27 06:40:00|13164.9|13163.6|13166.5|13165.2|13166.8|13165.3|13164.4|13163|242
1598510700000|2020-08-27 06:45:00|13167|13165.7|13163|13161.7|13167.3|13166|13163|13161.5|324
1598511000000|2020-08-27 06:50:00|13163.1|13161.8|13158.7|13157.4|13163.2|13161.9|13158.6|13157.3|322
1598511300000|2020-08-27 06:55:00|13158.8|13157.5|13160.3|13159|13160.8|13159.2|13158.3|13156.9|275
1598511600000|2020-08-27 07:00:00|13159.8|13158.5|13162|13160.7|13163.4|13161.7|13157.2|13155.6|466
1598511900000|2020-08-27 07:05:00|13161.9|13160.6|13162.9|13161.6|13165.6|13163.9|13161.3|13159.6|614
1598512200000|2020-08-27 07:10:00|13162.8|13161.5|13160.1|13158.8|13164|13162.4|13159.4|13157.8|600
1598512500000|2020-08-27 07:15:00|13159.9|13158.6|13160|13158.7|13162.7|13161.1|13158.8|13157.4|452
1598512800000|2020-08-27 07:20:00|13160.1|13158.8|13154.1|13152.8|13160.7|13159.1|13153.4|13151.7|486
1598513100000|2020-08-27 07:25:00|13154.2|13152.9|13155.9|13154.6|13157.3|13156|13151.8|13150.4|387
1598513400000|2020-08-27 07:30:00|13156.3|13154.2|13157.2|13155.9|13158.5|13157.2|13154.3|13153|391
1598513700000|2020-08-27 07:35:00|13157|13155.7|13149.6|13148.3|13157.4|13156.1|13148.8|13147.2|432
1598514000000|2020-08-27 07:40:00|13149.5|13148.2|13147.3|13146|13152.4|13151.1|13146.2|13144.9|531
1598514300000|2020-08-27 07:45:00|13147.4|13146.1|13139.7|13138.4|13147.7|13146.4|13139.6|13138.3|527
1598514600000|2020-08-27 07:50:00|13139.6|13138.3|13137.9|13136.6|13141.1|13139.8|13136.9|13135.6|430
1598514900000|2020-08-27 07:55:00|13137.8|13136.5|13142.5|13140.4|13142.6|13141|13137|13135.7|329
1598515200000|2020-08-27 08:00:00|13142.4|13140.3|13144.9|13143.6|13145.3|13143.8|13140.7|13139.4|381
1598515500000|2020-08-27 08:05:00|13144.8|13143.5|13139.3|13138|13145.2|13143.7|13137|13135.7|453
1598515800000|2020-08-27 08:10:00|13139.2|13137.9|13142.8|13141.5|13144.6|13143.1|13139.1|13137.8|290
1598516100000|2020-08-27 08:15:00|13142.7|13141.4|13143.1|13141.8|13144.1|13142.8|13142.2|13140.8|386
1598516400000|2020-08-27 08:20:00|13143.2|13141.9|13148|13146.7|13149.5|13148.2|13142.2|13140.9|558
1598516700000|2020-08-27 08:25:00|13148.1|13146.8|13144.7|13142.6|13149.7|13148.1|13143.7|13142.3|593
1598517000000|2020-08-27 08:30:00|13144.4|13143.1|13143.2|13141.9|13144.5|13143.1|13141.4|13139.7|483
1598517300000|2020-08-27 08:35:00|13143.3|13142|13143.9|13142.6|13145.9|13144.2|13140.8|13139.4|432
1598517600000|2020-08-27 08:40:00|13144.3|13142.2|13145.3|13143.2|13145.8|13144.3|13142.8|13140.7|298
1598517900000|2020-08-27 08:45:00|13145.4|13143.3|13142.5|13140.4|13146.2|13144.6|13142.4|13140.3|328
1598518200000|2020-08-27 08:50:00|13142.3|13141|13147.6|13146.3|13148|13146.5|13141.5|13139.7|358
1598518500000|2020-08-27 08:55:00|13147.5|13146.2|13150.3|13149|13152.4|13150.8|13147.4|13145.5|547
1598518800000|2020-08-27 09:00:00|13150.2|13148.9|13150.9|13149.6|13151.9|13150.2|13147.6|13145.8|427
1598519100000|2020-08-27 09:05:00|13150.8|13149.5|13153.5|13152.2|13155.1|13153.7|13150.8|13149.3|455
1598519400000|2020-08-27 09:10:00|13153.6|13152.3|13153.4|13151.3|13154.9|13153.2|13151.4|13150.1|340
1598519700000|2020-08-27 09:15:00|13153.1|13151.8|13158|13155.9|13158.2|13156.6|13151.8|13150|496
1598520000000|2020-08-27 09:20:00|13158.1|13156|13157.2|13155.1|13159.1|13157.4|13155.3|13153.2|518
1598520300000|2020-08-27 09:25:00|13157.3|13155.2|13154.9|13153.6|13157.7|13156|13154.8|13153|445
1598520600000|2020-08-27 09:30:00|13155.4|13154.1|13154.8|13152.7|13156.6|13155.2|13153.9|13152|522
1598520900000|2020-08-27 09:35:00|13154.9|13152.8|13154.2|13152.1|13155.5|13153.7|13152.7|13151|520
1598521200000|2020-08-27 09:40:00|13154.1|13152|13153.9|13152.6|13155.5|13153.9|13152.8|13151.2|398
1598521500000|2020-08-27 09:45:00|13154.1|13152|13153.3|13151.2|13155.5|13154.2|13152.3|13150.6|523
1598521800000|2020-08-27 09:50:00|13153.4|13151.3|13151|13149.7|13153.4|13152|13149.1|13147.4|395
1598522100000|2020-08-27 09:55:00|13150.9|13149.6|13150.5|13149.2|13151.9|13150.3|13149.7|13148.3|355
1598522400000|2020-08-27 10:00:00|13151.2|13149.1|13150.9|13149.6|13152.9|13151.3|13148.9|13147.2|381
1598522700000|2020-08-27 10:05:00|13150.8|13149.5|13150.7|13149.4|13151.2|13149.7|13148.8|13147.2|294
1598523000000|2020-08-27 10:10:00|13150.6|13149.3|13153.1|13151|13153.3|13151.8|13149.4|13147.5|259
1598523300000|2020-08-27 10:15:00|13153.2|13151.1|13153.9|13151.8|13155.2|13153.9|13151.8|13150|305
1598523600000|2020-08-27 10:20:00|13153.8|13151.7|13148.5|13146.4|13154.6|13152.9|13147.5|13146.2|335
1598523900000|2020-08-27 10:25:00|13148.4|13146.3|13148.3|13147|13151.7|13150.1|13147.9|13146.3|238
1598524200000|2020-08-27 10:30:00|13148.7|13147.4|13155|13152.9|13155.7|13153.7|13148.2|13146.9|432
1598524500000|2020-08-27 10:35:00|13154.9|13152.8|13155.8|13153.7|13157.2|13155.3|13154.5|13152.7|438
1598524800000|2020-08-27 10:40:00|13155.7|13153.6|13157.8|13156.5|13158.3|13156.5|13154.5|13152.8|459
1598525100000|2020-08-27 10:45:00|13157.7|13156.4|13153.2|13151.9|13158.5|13156.9|13153.2|13151.5|367
1598525400000|2020-08-27 10:50:00|13153.3|13152|13154.8|13153.5|13155.4|13153.8|13153.1|13151.4|386
1598525700000|2020-08-27 10:55:00|13154.9|13153.6|13151|13149.7|13157|13155.2|13149.6|13148|370
1598526000000|2020-08-27 11:00:00|13150.9|13149.6|13153.5|13152.2|13156.3|13154.8|13150.9|13149.6|547
1598526300000|2020-08-27 11:05:00|13153.6|13152.3|13151.5|13150.2|13155.4|13153.9|13150.3|13148.8|403
1598526600000|2020-08-27 11:10:00|13151.4|13150.1|13153.5|13152.2|13155.1|13153.6|13151.4|13150.1|390
1598526900000|2020-08-27 11:15:00|13153.4|13152.1|13156.2|13154.9|13157.8|13156|13152.4|13151|417
1598527200000|2020-08-27 11:20:00|13156.1|13154.8|13155.5|13154.2|13157.9|13156.6|13154.2|13152.6|384
1598527500000|2020-08-27 11:25:00|13155.6|13154.3|13152.4|13150.3|13156.4|13154.8|13151.9|13150.1|474
1598527800000|2020-08-27 11:30:00|13152.3|13150.2|13151.4|13149.3|13154.9|13153.3|13150.9|13149.2|506
1598528100000|2020-08-27 11:35:00|13151.5|13149.4|13145.9|13143.8|13152.8|13151|13144.5|13142.9|439
1598528400000|2020-08-27 11:40:00|13146|13143.9|13141.8|13139.7|13146.3|13144.2|13140.5|13138.8|365
1598528700000|2020-08-27 11:45:00|13141.7|13139.6|13138.7|13137.4|13143.1|13141.4|13138.5|13136.8|326
1598529000000|2020-08-27 11:50:00|13139.2|13137.9|13138.6|13137.3|13141|13139.4|13138.6|13137.2|359
1598529300000|2020-08-27 11:55:00|13138.7|13137.4|13145.2|13143.1|13145.8|13143.8|13137.7|13136.4|549
1598529600000|2020-08-27 12:00:00|13145.1|13143|13150.3|13149|13151.2|13149.7|13144.5|13142.6|555
1598529900000|2020-08-27 12:05:00|13150.5|13148.4|13147.7|13145.6|13150.8|13149.1|13147.5|13145.6|365
1598530200000|2020-08-27 12:10:00|13147.3|13146|13147.4|13145.3|13149.7|13147.9|13145.7|13143.8|299
1598530500000|2020-08-27 12:15:00|13147.6|13145.5|13149.4|13147.3|13151.2|13149.7|13146.5|13144.4|347
1598530800000|2020-08-27 12:20:00|13149.7|13148.4|13146.9|13144.8|13153.8|13152.4|13146.3|13144.7|483
1598531100000|2020-08-27 12:25:00|13146.6|13145.3|13145.6|13138.6|13148.4|13146.8|13144.7|13138.5|433
1598531400000|2020-08-27 12:30:00|13145.5|13138.5|13145.9|13143.8|13147.1|13144.1|13141.3|13137.7|496
1598531700000|2020-08-27 12:35:00|13145.2|13143.1|13145.9|13143.8|13148.2|13146.1|13143.7|13141.6|436
1598532000000|2020-08-27 12:40:00|13145.6|13144.3|13145|13142.9|13150.6|13148.9|13144.7|13142.6|340
1598532300000|2020-08-27 12:45:00|13145.1|13143|13138.1|13136|13147.9|13146|13136.6|13134.5|732
1598532600000|2020-08-27 12:50:00|13138.2|13136.1|13138.5|13136.4|13139.6|13137.8|13135.6|13134.2|600
1598532900000|2020-08-27 12:55:00|13138.8|13136.7|13142|13139.9|13142.4|13140.3|13136.5|13134.7|560
1598533200000|2020-08-27 13:00:00|13141.6|13140.3|13142.3|13140.2|13143.1|13141|13135.8|13133.7|691
1598533500000|2020-08-27 13:05:00|13142.2|13140.1|13141.7|13139.7|13147|13144.9|13117.2|13115.1|1192
1598533800000|2020-08-27 13:10:00|13142|13140.2|13122|13119.9|13142.7|13140.2|13120.5|13118.4|1824
1598534100000|2020-08-27 13:15:00|13121.8|13119.7|13110.5|13108.4|13124.8|13122.7|13109.7|13107.6|1674
1598534400000|2020-08-27 13:20:00|13110.7|13108.6|13120.1|13118|13121.2|13119.1|13107.3|13105.2|1515
1598534700000|2020-08-27 13:25:00|13119.5|13117.8|13115.2|13113.1|13121.6|13119.5|13112.9|13110.8|1463
1598535000000|2020-08-27 13:30:00|13115.1|13113|13133.8|13131.7|13134.3|13132.2|13113.1|13111|1585
1598535300000|2020-08-27 13:35:00|13134.4|13132.3|13146|13143.9|13147.8|13145.7|13131|13128.9|1503
1598535600000|2020-08-27 13:40:00|13146.4|13144.3|13133.2|13131.1|13146.7|13144.6|13130.6|13128.5|1391
1598535900000|2020-08-27 13:45:00|13133.1|13131|13133|13130.9|13145.6|13144.3|13132|13129.9|1501
1598536200000|2020-08-27 13:50:00|13133.1|13131|13114.5|13112.4|13136.3|13134.2|13111.1|13109|1538
1598536500000|2020-08-27 13:55:00|13114.4|13112.3|13117.5|13115.4|13127|13124.9|13111.5|13109.4|1358
1598536800000|2020-08-27 14:00:00|13117.4|13115.3|13141.4|13139.3|13143.7|13141.6|13117|13114.9|1573
1598537100000|2020-08-27 14:05:00|13141.2|13139.1|13151|13148.9|13154.1|13152|13140.8|13138.7|1503
1598537400000|2020-08-27 14:10:00|13151.1|13149|13161.3|13159.2|13162|13159.9|13150.6|13148.5|1477
1598537700000|2020-08-27 14:15:00|13161.4|13159.3|13148|13145.9|13162.6|13160.9|13145.7|13144.2|1300
1598538000000|2020-08-27 14:20:00|13148.1|13146|13146.7|13144.6|13155.2|13153.6|13146.2|13144.1|1178
1598538300000|2020-08-27 14:25:00|13146.8|13144.7|13140.8|13138.7|13147|13144.9|13138.5|13136.4|1265
1598538600000|2020-08-27 14:30:00|13140.9|13138.8|13131.7|13130.4|13144.8|13143|13130.3|13128.3|1091
1598538900000|2020-08-27 14:35:00|13132.1|13130|13133.4|13131.3|13133.6|13131.7|13127.7|13125.7|927
1598539200000|2020-08-27 14:40:00|13134|13131.9|13150.5|13148.4|13155.6|13153.8|13133.2|13131.6|1057
1598539500000|2020-08-27 14:45:00|13150.4|13148.3|13155.9|13153.8|13160.8|13159|13149.4|13147.6|1126
1598539800000|2020-08-27 14:50:00|13156.4|13154.3|13151|13148.9|13158.7|13157|13149.5|13148.2|1014
1598540100000|2020-08-27 14:55:00|13150.9|13148.8|13148|13146.7|13156.9|13154.8|13143.2|13141.5|1075
1598540400000|2020-08-27 15:00:00|13148.1|13146.8|13142.9|13141.6|13153.4|13151.4|13142.2|13140.4|1041
1598540700000|2020-08-27 15:05:00|13143.4|13141.3|13139.2|13137.1|13146.1|13144.4|13135.3|13133.6|729
1598541000000|2020-08-27 15:10:00|13139.1|13137|13141.1|13139|13148.7|13147.1|13138.4|13136.7|742
1598541300000|2020-08-27 15:15:00|13141|13138.9|13141.8|13139.7|13148.5|13146.4|13138.6|13136.5|884
1598541600000|2020-08-27 15:20:00|13141.7|13139.6|13134.6|13132.5|13145.1|13143.1|13130.6|13128.5|912
1598541900000|2020-08-27 15:25:00|13134.7|13132.6|13131|13128.9|13137.7|13135.8|13129.3|13127.2|801
1598542200000|2020-08-27 15:30:00|13130.7|13128.6|13126.5|13124.4|13133.9|13131.8|13126.5|13124.4|862
1598542500000|2020-08-27 15:35:00|13126.6|13124.5|13109.9|13107.8|13127.3|13125.3|13108.9|13107.1|869
1598542800000|2020-08-27 15:40:00|13110|13107.9|13104.7|13102.6|13115.3|13113.8|13103.8|13102.5|858
1598543100000|2020-08-27 15:45:00|13104.3|13103|13109.4|13107.3|13111.1|13109.5|13102.6|13101|863
1598543400000|2020-08-27 15:50:00|13109.3|13107.2|13107.4|13105.3|13113.1|13111.4|13105.4|13103.7|773
1598543700000|2020-08-27 15:55:00|13107.3|13105.2|13113|13111.7|13116.4|13114.7|13102.9|13100.9|1016
1598544000000|2020-08-27 16:00:00|13112.7|13111.4|13109.2|13107.9|13116.5|13114.4|13108.3|13106.2|878
1598544300000|2020-08-27 16:05:00|13109.1|13107.8|13110|13108.7|13112|13110.3|13104.4|13102.4|734
1598544600000|2020-08-27 16:10:00|13109.7|13108.4|13112.9|13110.8|13115.4|13113.5|13107.2|13105.6|856
1598544900000|2020-08-27 16:15:00|13112.8|13110.7|13117|13115.7|13117.2|13115.7|13110.3|13108.2|957
1598545200000|2020-08-27 16:20:00|13116.9|13115.6|13124|13121.9|13130.1|13128.2|13114|13112.2|938
1598545500000|2020-08-27 16:25:00|13123.9|13121.8|13129.1|13127|13129.5|13127.4|13121.5|13119.4|883
1598545800000|2020-08-27 16:30:00|13129|13126.9|13126.3|13124.2|13130.2|13128.4|13124.3|13122.6|859
1598546100000|2020-08-27 16:35:00|13126.4|13124.3|13130.5|13128.4|13135.7|13134.1|13125.4|13123.3|817
1598546400000|2020-08-27 16:40:00|13130.4|13128.3|13130.5|13128.4|13135.3|13134|13126.3|13124.2|817
1598546700000|2020-08-27 16:45:00|13130.4|13128.3|13136.5|13134.4|13136.7|13134.9|13129.7|13127.9|946
1598547000000|2020-08-27 16:50:00|13136.6|13134.5|13140.6|13138.5|13142.7|13140.6|13135.3|13133.4|895
1598547300000|2020-08-27 16:55:00|13140.5|13138.4|13141.1|13139|13142.7|13141.2|13137.1|13135.4|931
1598547600000|2020-08-27 17:00:00|13141.2|13139.1|13139.2|13137.1|13142.3|13140.2|13135.5|13133.5|894
1598547900000|2020-08-27 17:05:00|13139.1|13137|13136.4|13134.3|13141.1|13139|13134.4|13132.7|822
1598548200000|2020-08-27 17:10:00|13136.6|13134.5|13133.8|13131.7|13136.6|13134.5|13131.6|13129.8|854
1598548500000|2020-08-27 17:15:00|13134|13131.9|13135.4|13134.1|13137.7|13135.6|13127.8|13125.7|851
1598548800000|2020-08-27 17:20:00|13135.5|13134.2|13129.2|13127.1|13136.5|13134.4|13128.1|13126.2|706
1598549100000|2020-08-27 17:25:00|13128.9|13126.8|13127.2|13125.1|13129.7|13127.6|13126.1|13124.4|660
1598549400000|2020-08-27 17:30:00|13127.3|13125.2|13127.2|13125.1|13129.5|13127.9|13126|13124.3|603
1598549700000|2020-08-27 17:35:00|13127|13124.9|13124.9|13123.6|13128.5|13126.4|13124|13122.2|598
1598550000000|2020-08-27 17:40:00|13125|13123.7|13125.5|13123.4|13130.3|13128.2|13123.8|13122.1|711
1598550300000|2020-08-27 17:45:00|13125.6|13123.5|13122.6|13120.5|13125.9|13124.3|13121.6|13119.5|668
1598550600000|2020-08-27 17:50:00|13122.5|13120.4|13131.1|13129.8|13132.2|13130.1|13121.8|13120|627
1598550900000|2020-08-27 17:55:00|13131.7|13129.6|13124.5|13122.4|13131.7|13129.6|13124.1|13122.2|768
1598551200000|2020-08-27 18:00:00|13124.6|13122.5|13117.7|13115.6|13125.1|13123.3|13117.2|13115.3|849
1598551500000|2020-08-27 18:05:00|13117.6|13115.5|13116.5|13115.2|13119.3|13117.2|13115.7|13113.6|748
1598551800000|2020-08-27 18:10:00|13116.6|13115.3|13117.1|13115|13118|13115.9|13111.4|13109.8|870
1598552100000|2020-08-27 18:15:00|13117.4|13115.3|13116|13113.9|13118.9|13117.3|13114.9|13113.2|827
1598552400000|2020-08-27 18:20:00|13115.4|13113.3|13116.2|13114.1|13117.9|13116.2|13113.2|13111.5|820
1598552700000|2020-08-27 18:25:00|13116.1|13114|13114.4|13112.3|13117.9|13116.6|13114|13112.2|733
1598553000000|2020-08-27 18:30:00|13114.3|13112.2|13115.3|13113.2|13116.5|13114.8|13111.4|13109.7|723
1598553300000|2020-08-27 18:35:00|13115.2|13113.1|13112.5|13111.2|13115.2|13113.2|13110.6|13108.8|646
1598553600000|2020-08-27 18:40:00|13112.4|13111.1|13118|13115.9|13118.2|13116.5|13111.4|13109.7|553
1598553900000|2020-08-27 18:45:00|13117.7|13115.6|13122.6|13120.5|13123.1|13121.5|13116.4|13114.7|565
1598554200000|2020-08-27 18:50:00|13122.8|13120.7|13124.8|13123.5|13125.7|13123.7|13119.7|13117.6|620
1598554500000|2020-08-27 18:55:00|13124.9|13123.6|13128.8|13127.5|13129.4|13127.6|13123.1|13121.5|568
1598554800000|2020-08-27 19:00:00|13128.9|13127.6|13124.3|13122.2|13129.9|13128|13122.8|13120.8|674
1598555100000|2020-08-27 19:05:00|13124.2|13122.1|13127.3|13125.2|13128.3|13126.5|13123.9|13122.1|731
1598555400000|2020-08-27 19:10:00|13127.1|13125|13128.2|13126.1|13128.6|13127|13124.3|13122.5|735
1598555700000|2020-08-27 19:15:00|13128.1|13126|13129.9|13127.8|13129.9|13128.2|13126.9|13124.9|605
1598556000000|2020-08-27 19:20:00|13129.7|13127.6|13127|13124.9|13129.9|13127.9|13125.8|13124.1|475
1598556300000|2020-08-27 19:25:00|13126.9|13124.8|13129.5|13127.4|13130.4|13128.3|13126.5|13124.8|469
1598556600000|2020-08-27 19:30:00|13129.4|13127.3|13124.2|13122.1|13129.8|13128.1|13123.1|13121|547
1598556900000|2020-08-27 19:35:00|13123.8|13122.5|13122.5|13120.4|13124.9|13123.3|13121.7|13119.7|459
1598557200000|2020-08-27 19:40:00|13122.7|13120.6|13120.7|13118.6|13123|13120.9|13118.6|13116.8|575
1598557500000|2020-08-27 19:45:00|13120.5|13118.4|13119.4|13117.3|13120.6|13119|13116.7|13114.8|602
1598557800000|2020-08-27 19:50:00|13120|13117.9|13121|13118.9|13123.4|13121.7|13119.6|13117.8|778
1598558100000|2020-08-27 19:55:00|13120.7|13118.6|13127.2|13125.1|13127.3|13125.2|13119.1|13117|699
1598558400000|2020-08-27 20:00:00|13127|13124.9|13127.6|13125.5|13129.1|13127|13126.4|13124.3|397
1598558700000|2020-08-27 20:05:00|13127.5|13125.4|13126.4|13124.3|13128.5|13126.4|13125.2|13123.1|250
1598559000000|2020-08-27 20:10:00|13126.3|13124.2|13127.7|13125.6|13127.9|13125.9|13125.7|13123.6|255
1598559300000|2020-08-27 20:15:00|13127.8|13125.7|13129.9|13127.8|13130.6|13128.7|13127.4|13125.5|216
1598559600000|2020-08-27 20:20:00|13130|13127.9|13128.7|13126.6|13130|13127.9|13128.2|13126.2|129
1598559900000|2020-08-27 20:25:00|13128.8|13126.7|13129.1|13127|13129.9|13127.9|13127.7|13125.6|155
1598560200000|2020-08-27 20:30:00|13129.5|13127.4|13125|13122.9|13130.6|13128.8|13124.9|13122.8|179
1598560500000|2020-08-27 20:35:00|13124.7|13122.6|13125.5|13123.4|13127.1|13125|13123.7|13121.6|256
1598560800000|2020-08-27 20:40:00|13125.6|13123.5|13126.2|13124.1|13129.7|13127.6|13125.6|13123.5|264
1598561100000|2020-08-27 20:45:00|13126.3|13124.2|13126.6|13124.5|13126.8|13124.7|13124.5|13122.4|252
1598561400000|2020-08-27 20:50:00|13126.5|13124.4|13124.9|13122.8|13129.2|13127.1|13124.9|13122.8|293
1598561700000|2020-08-27 20:55:00|13125.1|13124.2|13129.4|13126.1|13130.3|13128|13125.1|13123.8|446
1598562000000|2020-08-27 21:00:00|13129.9|13123.1|13124.1|13118.1|13134.2|13127.4|13121.3|13117.3|67
1598562300000|2020-08-27 21:05:00|13124.3|13117.1|13126.9|13122.4|13129.9|13123.2|13123.4|13116.4|161
1598562600000|2020-08-27 21:10:00|13127.4|13120.6|13128.2|13121.6|13128.7|13124.1|13126.9|13120.1|157
1598562900000|2020-08-27 21:15:00|13127.9|13122.4|13128.2|13121.4|13128.6|13124|13126.8|13120|186
1598563200000|2020-08-27 21:20:00|13128.4|13121.2|13127.6|13121.6|13128.9|13124.2|13126.8|13121.2|246
1598563500000|2020-08-27 21:25:00|13127.3|13124|13126.5|13122.5|13129|13124.5|13125.7|13120.1|214
1598563800000|2020-08-27 21:30:00|13126.4|13122.9|13127.9|13122.1|13128.6|13124.1|13126|13121.5|169
1598564100000|2020-08-27 21:35:00|13128|13122|13126.3|13122.6|13128.9|13124.1|13126.3|13121.4|90
1598564400000|2020-08-27 21:40:00|13128.2|13122.5|13128.3|13121.7|13129.1|13124|13126.1|13121.2|141
1598564700000|2020-08-27 21:45:00|13128.4|13121.9|13127|13121.1|13128.7|13123.1|13125.4|13120.6|225
1598565000000|2020-08-27 21:50:00|13126.8|13120.9|13125.3|13120.9|13127.6|13122.6|13124.3|13120.7|175
1598565300000|2020-08-27 21:55:00|13125.1|13121.4|13126.4|13121.2|13128.2|13122.4|13124.5|13120.6|143
1598565600000|2020-08-27 22:00:00|13126.6|13122.3|13127.2|13124.7|13128.4|13125|13126.2|13120.8|349
1598565900000|2020-08-27 22:05:00|13127|13124.8|13126.8|13124.7|13127.3|13125.1|13126.3|13124|181
1598566200000|2020-08-27 22:10:00|13126.7|13124.6|13124.8|13122.7|13127.1|13125|13124.5|13122.4|161
1598566500000|2020-08-27 22:15:00|13124.7|13122.6|13125.4|13123.3|13125.7|13123.6|13124.2|13122.1|85
1598566800000|2020-08-27 22:20:00|13125.5|13123.4|13124.8|13122.7|13125.5|13123.4|13124.5|13122.4|104
1598567100000|2020-08-27 22:25:00|13124.7|13122.6|13124.6|13122.5|13125.7|13123.6|13124.6|13122.5|73
1598567400000|2020-08-27 22:30:00|13124.7|13122.6|13125.7|13123.6|13125.7|13123.6|13124.6|13122.5|107
1598567700000|2020-08-27 22:35:00|13125.6|13123.5|13126.1|13124|13126.5|13124.6|13125.5|13123.4|133
1598568000000|2020-08-27 22:40:00|13126.2|13124.1|13127.3|13125.2|13128|13126.3|13125.5|13123.9|152
1598568300000|2020-08-27 22:45:00|13127.2|13125.1|13127.9|13125.8|13127.9|13125.8|13126.7|13124.8|142
1598568600000|2020-08-27 22:50:00|13127.8|13125.7|13127.7|13125.6|13128.2|13126.1|13127.4|13125.3|82
1598568900000|2020-08-27 22:55:00|13127.6|13125.5|13129|13126.9|13129.4|13127.7|13127|13124.9|119
1598569200000|2020-08-27 23:00:00|13128.8|13126.7|13130.1|13128|13130.9|13128.8|13128.6|13126.5|254
1598569500000|2020-08-27 23:05:00|13130.2|13128.1|13125.1|13123|13130.2|13128.1|13124.8|13122.7|178
1598569800000|2020-08-27 23:10:00|13125.2|13123.1|13125.9|13123.8|13125.9|13123.8|13125|13122.9|92
1598570100000|2020-08-27 23:15:00|13125.8|13123.7|13123.5|13122.2|13125.9|13123.8|13123.4|13122.1|67
1598570400000|2020-08-27 23:20:00|13123.4|13122.1|13126.9|13124.8|13127.4|13125.3|13123.4|13122.1|223
1598570700000|2020-08-27 23:25:00|13127|13124.9|13128.6|13126.5|13129.8|13127.7|13126.7|13124.6|257
1598571000000|2020-08-27 23:30:00|13128.4|13126.3|13124.2|13122.1|13128.7|13126.7|13124.1|13122|246
1598571300000|2020-08-27 23:35:00|13124.3|13122.2|13123.5|13122.2|13125|13122.9|13122.5|13120.4|299
1598571600000|2020-08-27 23:40:00|13123.7|13121.6|13123.8|13121.7|13125.8|13123.7|13123.4|13121.3|255
1598571900000|2020-08-27 23:45:00|13123.9|13121.8|13121.7|13119.6|13125|13122.9|13121.3|13119.4|307
1598572200000|2020-08-27 23:50:00|13121.6|13119.5|13123.7|13121.6|13123.9|13121.8|13121|13118.9|242
1598572500000|2020-08-27 23:55:00|13123.8|13121.7|13124.3|13122.2|13124.7|13122.8|13122.6|13121|256
1598572800000|2020-08-28 00:00:00|13124.7|13122.6|13129.4|13127.3|13130.8|13129.2|13122.7|13121.4|638
1598573100000|2020-08-28 00:05:00|13129.5|13127.4|13130.9|13128.8|13131.3|13129.5|13127.8|13126.1|270
1598573400000|2020-08-28 00:10:00|13130.8|13128.7|13129.1|13127|13132.4|13130.3|13128.6|13126.9|269
1598573700000|2020-08-28 00:15:00|13128.8|13127.5|13126.7|13124.6|13128.8|13127.5|13125.5|13123.9|326
1598574000000|2020-08-28 00:20:00|13126.6|13124.5|13124.5|13122.4|13127.4|13125.3|13123.8|13122.3|240
1598574300000|2020-08-28 00:25:00|13124.6|13122.5|13129.8|13127.7|13130.2|13128.4|13124.5|13122.4|374
1598574600000|2020-08-28 00:30:00|13129.9|13127.8|13127.6|13125.5|13130.8|13129|13126.8|13125|315
1598574900000|2020-08-28 00:35:00|13127.5|13125.4|13130.7|13128.6|13131|13128.9|13127|13125|356
1598575200000|2020-08-28 00:40:00|13130.8|13128.7|13132.3|13130.2|13132.8|13131.2|13128.5|13126.6|299
1598575500000|2020-08-28 00:45:00|13132.1|13130|13132.1|13130|13134|13131.9|13130|13128.1|381
1598575800000|2020-08-28 00:50:00|13132|13129.9|13131.6|13129.5|13133.2|13131.1|13129.8|13128.1|329
1598576100000|2020-08-28 00:55:00|13131.4|13129.3|13131.4|13129.3|13132.8|13130.7|13129.2|13127.1|258
1598576400000|2020-08-28 01:00:00|13130.9|13129.6|13127.9|13126.6|13132.2|13130.7|13127.4|13126.1|388
1598576700000|2020-08-28 01:05:00|13128|13126.7|13130.2|13128.1|13131.5|13129.4|13127.3|13125.7|372
1598577000000|2020-08-28 01:10:00|13130.3|13128.2|13128.8|13126.7|13131.6|13129.5|13128.3|13126.7|306
1598577300000|2020-08-28 01:15:00|13128.9|13126.8|13131.6|13129.5|13131.6|13129.5|13127.6|13125.5|365
1598577600000|2020-08-28 01:20:00|13131.7|13129.6|13130.3|13128.2|13133.1|13131|13130.2|13128.1|329
1598577900000|2020-08-28 01:25:00|13130.7|13128.6|13131.1|13129|13132.2|13130.6|13129.7|13127.7|325
1598578200000|2020-08-28 01:30:00|13131.2|13129.1|13127.9|13125.8|13132|13130.3|13126.9|13124.8|411
1598578500000|2020-08-28 01:35:00|13128|13125.9|13126.5|13124.4|13128.8|13126.9|13125.1|13123.2|445
1598578800000|2020-08-28 01:40:00|13126.3|13124.2|13123.1|13121|13127.4|13125.3|13122.8|13120.7|390
1598579100000|2020-08-28 01:45:00|13123.4|13121.3|13122.9|13120.8|13124|13121.9|13122.1|13120.3|285
1598579400000|2020-08-28 01:50:00|13122.8|13120.7|13117.6|13115.5|13123.4|13121.3|13117.2|13115.4|463
1598579700000|2020-08-28 01:55:00|13117.7|13115.6|13115.2|13113.1|13117.7|13116|13114.4|13112.7|498
1598580000000|2020-08-28 02:00:00|13115.1|13113|13117.5|13115.4|13118.5|13116.8|13114.1|13112.1|435
1598580300000|2020-08-28 02:05:00|13117.7|13115.6|13116.6|13114.5|13118.8|13117|13116|13113.9|365
1598580600000|2020-08-28 02:10:00|13116.5|13114.4|13114.3|13112.2|13116.9|13115.1|13113.4|13111.6|468
1598580900000|2020-08-28 02:15:00|13113.7|13112.4|13115.1|13113|13115.2|13113.3|13112.2|13110.4|400
1598581200000|2020-08-28 02:20:00|13115.2|13113.1|13115.9|13113.8|13116.1|13114|13114|13111.9|296
1598581500000|2020-08-28 02:25:00|13115.8|13113.7|13114.3|13112.2|13116.1|13114.6|13114.1|13112|374
1598581800000|2020-08-28 02:30:00|13114.4|13112.3|13116.1|13114|13116.6|13114.5|13112.9|13110.8|324
1598582100000|2020-08-28 02:35:00|13116.2|13114.1|13115.6|13113.5|13116.7|13114.6|13112.4|13110.4|340
1598582400000|2020-08-28 02:40:00|13115.5|13113.4|13115.2|13113.1|13116.6|13115|13113.1|13111|300
1598582700000|2020-08-28 02:45:00|13114.9|13112.8|13112|13109.9|13114.9|13113.2|13111.6|13109.6|266
1598583000000|2020-08-28 02:50:00|13111.9|13109.8|13111.3|13109.2|13113|13111.2|13109.9|13108.1|327
1598583300000|2020-08-28 02:55:00|13111.2|13109.1|13110.8|13108.7|13113.4|13111.7|13109.5|13108|541
1598583600000|2020-08-28 03:00:00|13110.1|13108.8|13108.6|13106.5|13110.9|13109.1|13106.1|13104.4|513
1598583900000|2020-08-28 03:05:00|13108.4|13106.3|13111.6|13109.5|13111.8|13109.8|13107.3|13105.2|525
1598584200000|2020-08-28 03:10:00|13111.5|13109.4|13112.2|13110.1|13113.4|13111.3|13110.4|13108.5|354
1598584500000|2020-08-28 03:15:00|13112.1|13110|13111.7|13109.6|13113.6|13111.8|13110.7|13108.6|333
1598584800000|2020-08-28 03:20:00|13112|13109.9|13111.7|13109.6|13112.5|13110.5|13109.9|13107.8|314
1598585100000|2020-08-28 03:25:00|13111.6|13109.5|13110.8|13108.7|13111.8|13109.7|13109.8|13108.1|235
1598585400000|2020-08-28 03:30:00|13110.7|13108.6|13113.4|13111.3|13114.1|13112.2|13109.3|13107.2|356
1598585700000|2020-08-28 03:35:00|13112.8|13110.7|13111.8|13109.7|13113.4|13111.3|13110.8|13109.1|302
1598586000000|2020-08-28 03:40:00|13111.7|13109.6|13112.1|13110|13112.2|13110.6|13108.4|13106.3|315
1598586300000|2020-08-28 03:45:00|13112.2|13110.1|13110.3|13108.2|13112.3|13110.2|13108.3|13106.7|405
1598586600000|2020-08-28 03:50:00|13110.2|13108.1|13107.1|13105|13110.6|13108.5|13106.8|13104.7|431
1598586900000|2020-08-28 03:55:00|13107|13104.9|13105.3|13104|13107.9|13105.8|13105.2|13103.9|374
1598587200000|2020-08-28 04:00:00|13105.7|13103.6|13104.7|13102.6|13106.8|13105.4|13104.1|13102.1|377
1598587500000|2020-08-28 04:05:00|13104.6|13102.5|13104.8|13102.7|13105|13103.2|13103.3|13101.6|264
1598587800000|2020-08-28 04:10:00|13104.9|13102.8|13106.3|13104.2|13106.3|13104.5|13104.3|13102.6|255
1598588100000|2020-08-28 04:15:00|13106.2|13104.1|13107|13104.9|13108|13106|13105.3|13103.5|418
1598588400000|2020-08-28 04:20:00|13107.1|13105|13106.4|13104.3|13107.3|13105.8|13106|13104.2|264
1598588700000|2020-08-28 04:25:00|13106.5|13104.4|13108|13105.9|13108.6|13106.7|13105.9|13104.2|235
1598589000000|2020-08-28 04:30:00|13107.6|13105.5|13106.9|13104.8|13108.4|13106.7|13106.1|13104.4|280
1598589300000|2020-08-28 04:35:00|13107|13104.9|13106.1|13104.8|13107.7|13105.9|13106|13104.3|232
1598589600000|2020-08-28 04:40:00|13106.6|13104.5|13103.5|13101.4|13107|13105.1|13102.3|13100.7|414
1598589900000|2020-08-28 04:45:00|13103.6|13101.5|13099.9|13097.8|13104.3|13102.6|13099.1|13097|417
1598590200000|2020-08-28 04:50:00|13099.8|13097.7|13096.1|13094.8|13100.5|13098.4|13095.9|13094.2|383
1598590500000|2020-08-28 04:55:00|13096|13094.7|13093.9|13091.8|13097.9|13096|13093.3|13091.2|362
1598590800000|2020-08-28 05:00:00|13093.8|13091.7|13093.9|13091.8|13094.4|13092.3|13091.5|13089.5|357
1598591100000|2020-08-28 05:05:00|13093.8|13091.7|13096|13093.9|13097.2|13095.1|13090|13087.9|848
1598591400000|2020-08-28 05:10:00|13096.2|13094.1|13098.2|13096.1|13100.6|13098.5|13095.7|13093.6|1195
1598591700000|2020-08-28 05:15:00|13098.3|13096.2|13095.5|13093.4|13098.7|13096.8|13093.5|13091.4|817
1598592000000|2020-08-28 05:20:00|13095.4|13093.3|13092.7|13090.6|13095.9|13093.8|13089.8|13087.7|659
1598592300000|2020-08-28 05:25:00|13092.6|13090.5|13097.8|13095.7|13097.8|13095.9|13092.3|13090.5|540
1598592600000|2020-08-28 05:30:00|13097.9|13095.8|13101.3|13099.2|13101.5|13099.6|13096.4|13094.7|444
1598592900000|2020-08-28 05:35:00|13101.2|13099.1|13096.9|13094.8|13101.3|13099.2|13095.8|13094|444
1598593200000|2020-08-28 05:40:00|13097|13094.9|13096.7|13094.6|13098.3|13096.9|13095.8|13093.7|390
1598593500000|2020-08-28 05:45:00|13096.8|13094.7|13096|13093.9|13099.6|13097.7|13095.4|13093.6|578
1598593800000|2020-08-28 05:50:00|13095.9|13093.8|13094.4|13092.3|13096.5|13094.5|13092.2|13090.7|514
1598594100000|2020-08-28 05:55:00|13094.5|13092.4|13092.6|13090.5|13095.4|13093.3|13092.2|13090.3|384
1598594400000|2020-08-28 06:00:00|13092.5|13090.4|13092.7|13090.6|13094.4|13092.3|13087.5|13085.4|675
1598594700000|2020-08-28 06:05:00|13092.1|13090|13097|13094.9|13099.4|13097.3|13091.6|13089.5|701
1598595000000|2020-08-28 06:10:00|13096.6|13094.5|13095.2|13093.1|13097.3|13095.5|13093.9|13092.2|481
1598595300000|2020-08-28 06:15:00|13095.1|13093|13095.1|13093|13097.3|13095.6|13093.1|13091.3|426
1598595600000|2020-08-28 06:20:00|13095|13092.9|13090.3|13088.2|13095.5|13093.8|13089.8|13087.7|432
1598595900000|2020-08-28 06:25:00|13090.2|13088.1|13088.5|13086.4|13090.4|13088.5|13087.5|13085.4|516
1598596200000|2020-08-28 06:30:00|13088.4|13086.3|13082.7|13081.4|13088.7|13086.6|13081.2|13079.6|496
1598596500000|2020-08-28 06:35:00|13083.1|13081|13088.4|13087.1|13088.4|13087.1|13081.3|13079.7|420
1598596800000|2020-08-28 06:40:00|13088.6|13087.3|13090|13088.7|13092.7|13091|13088.4|13087.1|566
1598597100000|2020-08-28 06:45:00|13090.1|13088.8|13090.6|13089.3|13093.5|13091.7|13089.6|13087.8|472
1598597400000|2020-08-28 06:50:00|13090.5|13089.2|13095.7|13094.4|13096.1|13094.4|13089.9|13088.2|546
1598597700000|2020-08-28 06:55:00|13095.6|13094.3|13093.6|13091.5|13096.2|13094.6|13091.1|13089.5|486
1598598000000|2020-08-28 07:00:00|13093.4|13092.1|13086.8|13085.5|13094.1|13092.7|13085.4|13083.4|774
1598598300000|2020-08-28 07:05:00|13086.7|13085.4|13087.7|13085.6|13091|13088.9|13083.2|13081.7|782
1598598600000|2020-08-28 07:10:00|13088.1|13086|13090.5|13088.4|13090.7|13088.8|13086.8|13085.2|777
1598598900000|2020-08-28 07:15:00|13090.3|13088.2|13086.7|13084.6|13093.6|13091.9|13086.1|13084.6|649
1598599200000|2020-08-28 07:20:00|13086.8|13084.7|13090.8|13088.7|13091.1|13089.3|13084.7|13082.9|727
1598599500000|2020-08-28 07:25:00|13090.7|13088.6|13087.5|13085.4|13094.9|13092.8|13087.1|13085.4|589
1598599800000|2020-08-28 07:30:00|13087.6|13085.5|13084.8|13082.7|13088.6|13086.9|13082.9|13081.2|826
1598600100000|2020-08-28 07:35:00|13084.9|13082.8|13083.1|13081.8|13088.4|13086.5|13083|13081|669
1598600400000|2020-08-28 07:40:00|13083.3|13082|13084.1|13082|13085.8|13084.1|13081.6|13079.8|665
1598600700000|2020-08-28 07:45:00|13083.9|13081.8|13094.4|13092.3|13095.4|13093.8|13083.1|13081.3|749
1598601000000|2020-08-28 07:50:00|13094.3|13092.2|13093.8|13092.5|13097.1|13095.8|13091.3|13089.6|585
1598601300000|2020-08-28 07:55:00|13093.9|13092.6|13093.3|13091.2|13095.4|13093.6|13089|13087.1|607
1598601600000|2020-08-28 08:00:00|13093.2|13091.1|13092.2|13090.1|13096.9|13095.2|13090.6|13088.9|621
1598601900000|2020-08-28 08:05:00|13092.1|13090|13094.5|13093.2|13096.9|13095|13090.3|13088.7|587
1598602200000|2020-08-28 08:10:00|13095|13092.9|13090.4|13089.1|13096.2|13094.5|13089.9|13088.6|440
1598602500000|2020-08-28 08:15:00|13090.1|13088.8|13084.4|13083.1|13090.9|13089.1|13084.1|13082.3|776
1598602800000|2020-08-28 08:20:00|13084.5|13083.2|13084.3|13082.2|13087.8|13086|13082.7|13081.3|731
1598603100000|2020-08-28 08:25:00|13084.2|13082.1|13081.3|13080|13086.8|13085|13081.1|13079.5|701
1598603400000|2020-08-28 08:30:00|13082|13079.9|13079.6|13077.5|13084.1|13082.7|13078.8|13077.1|665
1598603700000|2020-08-28 08:35:00|13079.5|13077.4|13076.2|13074.1|13080.1|13078.1|13072.7|13071.3|735
1598604000000|2020-08-28 08:40:00|13076.3|13074.2|13073.6|13072.3|13078.2|13076.7|13073.5|13071.9|692
1598604300000|2020-08-28 08:45:00|13073.7|13072.4|13075.1|13073|13079.2|13077.3|13073.7|13072|431
1598604600000|2020-08-28 08:50:00|13075.2|13073.1|13073.9|13071.8|13076.2|13074.2|13071.2|13069.9|369
1598604900000|2020-08-28 08:55:00|13073.8|13071.7|13074.6|13072.5|13075.7|13073.6|13072.8|13070.7|333
1598605200000|2020-08-28 09:00:00|13074.2|13072.9|13071.1|13069|13074.7|13073|13070|13067.9|539
1598605500000|2020-08-28 09:05:00|13070.9|13068.8|13067.3|13065.2|13072|13070.4|13066.4|13065|387
1598605800000|2020-08-28 09:10:00|13067.2|13065.1|13065.4|13063.3|13067.4|13065.9|13063|13061.4|524
1598606100000|2020-08-28 09:15:00|13065.5|13063.4|13064.4|13062.3|13066.9|13065.3|13063.4|13061.8|561
1598606400000|2020-08-28 09:20:00|13063.4|13062.1|13064.8|13063.5|13067.5|13065.8|13061.4|13059.8|557
1598606700000|2020-08-28 09:25:00|13065.2|13063.1|13068|13065.9|13068.9|13067.2|13064.7|13062.8|477
1598607000000|2020-08-28 09:30:00|13067.9|13065.8|13067.1|13065|13069.8|13068.2|13066|13064.6|507
1598607300000|2020-08-28 09:35:00|13066.7|13065.4|13064|13061.9|13069.8|13068|13063.5|13061.9|442
1598607600000|2020-08-28 09:40:00|13064.1|13062|13065.1|13063|13065.6|13063.9|13061.9|13060.4|530
1598607900000|2020-08-28 09:45:00|13065|13062.9|13067.8|13066.5|13068.6|13067.2|13063.6|13061.7|626
1598608200000|2020-08-28 09:50:00|13067.6|13066.3|13069.4|13068.1|13070.3|13069|13066|13064.5|521
1598608500000|2020-08-28 09:55:00|13068.7|13067.4|13070.9|13069.6|13072.3|13070.6|13068.5|13067.2|538
1598608800000|2020-08-28 10:00:00|13070.5|13069.2|13070.2|13068.9|13073.2|13071.7|13069.2|13067.6|496
1598609100000|2020-08-28 10:05:00|13070.1|13068.8|13074.4|13073.1|13075.2|13073.5|13070.1|13068.8|440
1598609400000|2020-08-28 10:10:00|13074.5|13073.2|13073.7|13072.4|13077.4|13075.8|13071.9|13070.6|487
1598609700000|2020-08-28 10:15:00|13074.4|13073.1|13079.7|13078.4|13079.8|13078.5|13074.4|13072.8|582
1598610000000|2020-08-28 10:20:00|13079.6|13078.3|13082.2|13080.1|13082.9|13081.5|13078.7|13077|749
1598610300000|2020-08-28 10:25:00|13082.3|13080.2|13081.7|13080.4|13082.3|13080.5|13077.6|13076|498
1598610600000|2020-08-28 10:30:00|13081.6|13080.3|13080|13077.9|13082.4|13081.1|13075.7|13074.4|525
1598610900000|2020-08-28 10:35:00|13079.9|13077.8|13075|13073.7|13082.7|13081|13075|13073.3|595
1598611200000|2020-08-28 10:40:00|13075.1|13073.8|13072.8|13070.7|13075.6|13073.8|13072.1|13070.2|432
1598611500000|2020-08-28 10:45:00|13072.6|13070.5|13069.9|13068.6|13073.1|13071.7|13069.7|13068.2|435
1598611800000|2020-08-28 10:50:00|13070.3|13068.2|13067.8|13065.7|13070.5|13068.8|13066.7|13065|393
1598612100000|2020-08-28 10:55:00|13067.7|13065.6|13067.8|13066.5|13070|13068.2|13066.2|13064.5|562
1598612400000|2020-08-28 11:00:00|13068.1|13066|13059.8|13057.7|13068.1|13066.2|13058.5|13056.9|469
1598612700000|2020-08-28 11:05:00|13059.2|13057.9|13057.3|13055.2|13059.8|13058.1|13055.6|13054.2|761
1598613000000|2020-08-28 11:10:00|13057.2|13055.1|13055.1|13053|13057.5|13055.8|13053|13051.5|597
1598613300000|2020-08-28 11:15:00|13054.7|13053.4|13064|13062.7|13065.9|13064.6|13054.2|13052.6|721
1598613600000|2020-08-28 11:20:00|13064.3|13063|13063.4|13061.3|13066.6|13065.3|13062.5|13060.9|427
1598613900000|2020-08-28 11:25:00|13063.5|13061.4|13063.7|13062.4|13064.1|13062.7|13060.8|13059.5|638
1598614200000|2020-08-28 11:30:00|13063.5|13062.2|13062.3|13060.2|13064.3|13063|13060|13058.7|487
1598614500000|2020-08-28 11:35:00|13062.4|13060.3|13057.7|13055.6|13062.8|13060.9|13057.1|13055.3|530
1598614800000|2020-08-28 11:40:00|13057.6|13055.5|13062.4|13061.1|13063.6|13062|13056.2|13054.5|480
1598615100000|2020-08-28 11:45:00|13062.3|13061|13059.8|13058.5|13062.8|13061.2|13057.4|13056|409
1598615400000|2020-08-28 11:50:00|13059.7|13058.4|13061.7|13060.4|13062.9|13061.3|13059|13057.2|464
1598615700000|2020-08-28 11:55:00|13061.8|13060.5|13057|13055.7|13062|13060.7|13055.7|13054.4|479
1598616000000|2020-08-28 12:00:00|13057.1|13055.8|13053.2|13051.1|13057.4|13056|13052.8|13051.1|476
1598616300000|2020-08-28 12:05:00|13053.3|13051.2|13051.3|13050|13053.4|13051.7|13048|13046.2|553
1598616600000|2020-08-28 12:10:00|13051.4|13050.1|13052.9|13051.6|13053.6|13052.3|13050|13048.5|474
1598616900000|2020-08-28 12:15:00|13052.8|13051.5|13059.6|13058.3|13059.6|13058.3|13051.4|13049.7|414
1598617200000|2020-08-28 12:20:00|13059.7|13058.4|13057.5|13056.2|13061|13059.6|13056.6|13055.3|377
1598617500000|2020-08-28 12:25:00|13057.4|13056.1|13058.6|13054.3|13059.7|13057.3|13052.9|13051.1|403
1598617800000|2020-08-28 12:30:00|13058.7|13054.6|13063.6|13061.5|13067.1|13065.5|13054.7|13051.7|786
1598618100000|2020-08-28 12:35:00|13063.7|13061.6|13068.3|13067|13069.7|13067.6|13063.6|13061.5|714
1598618400000|2020-08-28 12:40:00|13068.7|13066.6|13066.5|13065.2|13069|13067.7|13065.7|13064.1|668
1598618700000|2020-08-28 12:45:00|13066.6|13065.3|13076.1|13074.8|13076.6|13074.9|13066.2|13064.5|477
1598619000000|2020-08-28 12:50:00|13076.2|13074.9|13081.8|13080.5|13082.6|13080.5|13073.5|13071.8|774
1598619300000|2020-08-28 12:55:00|13082|13079.9|13084.3|13082.2|13084.5|13082.8|13079.8|13078.2|736
1598619600000|2020-08-28 13:00:00|13083.9|13082.6|13083.1|13081|13087.7|13086.1|13081.3|13079.5|677
1598619900000|2020-08-28 13:05:00|13083|13080.9|13083|13081.7|13087.5|13085.9|13079.5|13077.6|715
1598620200000|2020-08-28 13:10:00|13083.6|13081.5|13084.4|13082.3|13086.8|13085.2|13082.3|13080.4|486
1598620500000|2020-08-28 13:15:00|13084.3|13082.2|13082.9|13081.6|13084.4|13082.7|13079.8|13078.1|527
1598620800000|2020-08-28 13:20:00|13083.4|13081.3|13081.7|13079.6|13085.1|13083.4|13080.4|13078.6|570
1598621100000|2020-08-28 13:25:00|13081.8|13079.7|13082.6|13080.5|13087.5|13085.7|13081.1|13079.6|599
1598621400000|2020-08-28 13:30:00|13082.4|13080.3|13080.5|13078.4|13088.6|13086.7|13079.3|13077.7|959
1598621700000|2020-08-28 13:35:00|13080.6|13078.5|13087.7|13085.6|13088.4|13086.6|13079.1|13077.3|767
1598622000000|2020-08-28 13:40:00|13087.6|13085.5|13086.3|13084.2|13088.7|13087|13085.4|13083.6|551
1598622300000|2020-08-28 13:45:00|13086.6|13084.5|13088.2|13086.1|13088.7|13087.3|13082.7|13080.6|740
1598622600000|2020-08-28 13:50:00|13088.3|13086.2|13092.6|13090.5|13093.1|13091.6|13085|13083.5|863
1598622900000|2020-08-28 13:55:00|13092.5|13090.4|13096.6|13094.5|13097.5|13095.4|13091.1|13089|858
1598623200000|2020-08-28 14:00:00|13096.7|13094.6|13107.3|13105.2|13110.5|13108.4|13096|13093.9|969
1598623500000|2020-08-28 14:05:00|13106.8|13105.5|13111.2|13109.1|13113.6|13111.5|13102.1|13100.7|1115
1598623800000|2020-08-28 14:10:00|13111.1|13109|13117.1|13115|13117.6|13116.3|13109.2|13107.7|955
1598624100000|2020-08-28 14:15:00|13116.7|13114.6|13109.9|13108.6|13119.1|13117.3|13109.6|13107.5|929
1598624400000|2020-08-28 14:20:00|13110.3|13108.2|13113.2|13111.1|13114.6|13112.7|13102.7|13101.4|880
1598624700000|2020-08-28 14:25:00|13113.1|13111|13104.6|13102.5|13113.2|13111.1|13103.1|13101.2|855
1598625000000|2020-08-28 14:30:00|13104.7|13102.6|13102.8|13100.7|13113.5|13111.6|13102.6|13100.5|965
1598625300000|2020-08-28 14:35:00|13103.2|13101.1|13108.1|13106|13114.1|13112.2|13102.2|13100.5|910
1598625600000|2020-08-28 14:40:00|13108.2|13106.1|13098.5|13096.4|13108.2|13106.9|13094.8|13092.8|922
1598625900000|2020-08-28 14:45:00|13098.2|13096.9|13097.7|13095.6|13098.8|13097|13092.2|13090.6|870
1598626200000|2020-08-28 14:50:00|13097.6|13095.5|13096.7|13094.6|13108.7|13106.6|13093.9|13092.5|863
1598626500000|2020-08-28 14:55:00|13096.8|13094.7|13106.4|13104.3|13112.6|13110.5|13090.3|13088.3|1290
1598626800000|2020-08-28 15:00:00|13106.2|13104.1|13105.5|13103.4|13110.4|13109|13101.8|13099.7|1104
1598627100000|2020-08-28 15:05:00|13105.6|13103.5|13100.4|13098.3|13106.7|13105|13100|13098.1|597
1598627400000|2020-08-28 15:10:00|13099.9|13098.6|13096.6|13094.5|13101.8|13100.3|13095.8|13094|707
1598627700000|2020-08-28 15:15:00|13096.7|13094.6|13113.2|13111.1|13113.2|13111.1|13095.8|13094.1|760
1598628000000|2020-08-28 15:20:00|13113.3|13111.2|13113.4|13111.3|13115.9|13114.1|13107.7|13105.6|676
1598628300000|2020-08-28 15:25:00|13113.5|13111.4|13107|13104.9|13114.3|13112.8|13105.3|13103.2|691
1598628600000|2020-08-28 15:30:00|13107.1|13105|13101|13098.9|13107.6|13106|13099.5|13097.6|719
1598628900000|2020-08-28 15:35:00|13101.1|13099|13104.6|13102.5|13105|13102.9|13098.2|13096.7|841
1598629200000|2020-08-28 15:40:00|13104.7|13102.6|13103.8|13101.7|13107.4|13105.4|13103.4|13101.3|767
1598629500000|2020-08-28 15:45:00|13103.7|13101.6|13099.9|13097.8|13103.7|13102|13097.5|13096.2|813
1598629800000|2020-08-28 15:50:00|13100.1|13098|13101.9|13100.6|13103.3|13101.3|13099|13097.1|572
1598630100000|2020-08-28 15:55:00|13102|13100.7|13108|13106.7|13109.4|13107.4|13099.4|13098|634
1598630400000|2020-08-28 16:00:00|13108.1|13106.8|13104.7|13102.6|13109.6|13108.2|13102.9|13101.2|678
1598630700000|2020-08-28 16:05:00|13104.6|13102.5|13101.4|13099.3|13105.8|13104.3|13100.8|13099.1|419
1598631000000|2020-08-28 16:10:00|13101.6|13100.3|13105.7|13103.6|13106|13104.1|13100|13098.4|250
1598631300000|2020-08-28 16:15:00|13105.8|13103.7|13107.9|13106.6|13108.6|13106.7|13102.6|13100.9|337
1598631600000|2020-08-28 16:20:00|13107.8|13106.5|13109.1|13107|13110.2|13108.4|13105.9|13103.9|405
1598631900000|2020-08-28 16:25:00|13109|13106.9|13106.8|13105.5|13109.3|13107.8|13106.6|13105.3|513
1598632200000|2020-08-28 16:30:00|13107.3|13105.2|13108.4|13107.1|13109|13107.4|13106.1|13104.6|547
1598632500000|2020-08-28 16:35:00|13108.5|13107.2|13109|13106.9|13109.3|13107.7|13107.5|13105.9|547
1598632800000|2020-08-28 16:40:00|13108.5|13107.2|13108.7|13107.4|13109.3|13107.9|13107.1|13105.3|457
1598633100000|2020-08-28 16:45:00|13108.6|13107.3|13108.2|13106.9|13111.8|13110.1|13108.2|13106.9|516
1598633400000|2020-08-28 16:50:00|13108.4|13106.3|13110.5|13108.4|13111.4|13109.9|13107.1|13105.3|467
1598633700000|2020-08-28 16:55:00|13110.4|13108.3|13105.9|13104.6|13110.4|13108.9|13103.5|13102.2|556
1598634000000|2020-08-28 17:00:00|13105.8|13104.5|13113|13111.7|13114.2|13112.6|13105.5|13103.8|560
1598634300000|2020-08-28 17:05:00|13112.7|13111.4|13119.5|13118.2|13119.8|13118.2|13110.4|13109.1|634
1598634600000|2020-08-28 17:10:00|13119.4|13118.1|13121.1|13119|13123.5|13121.9|13118.2|13116.1|621
1598634900000|2020-08-28 17:15:00|13121.2|13119.1|13121.8|13119.7|13122|13120.1|13116|13114.4|776
1598635200000|2020-08-28 17:20:00|13121.7|13119.6|13122.2|13120.1|13123.4|13121.6|13119.5|13117.7|634
1598635500000|2020-08-28 17:25:00|13122.3|13120.2|13123.5|13122.2|13124.5|13123.1|13120.4|13118.6|590
1598635800000|2020-08-28 17:30:00|13123.9|13121.8|13120.1|13118|13126.8|13125.2|13118.9|13117|594
1598636100000|2020-08-28 17:35:00|13120|13117.9|13112.2|13110.9|13120.1|13118|13112.1|13110.3|478
1598636400000|2020-08-28 17:40:00|13112.1|13110.8|13113|13110.9|13114.5|13112.4|13111|13109.2|353
1598636700000|2020-08-28 17:45:00|13113.1|13111|13117.2|13115.1|13117.7|13115.8|13111.9|13110.2|373
1598637000000|2020-08-28 17:50:00|13117|13114.9|13115.2|13113.1|13117.2|13115.1|13110.9|13109.1|627
1598637300000|2020-08-28 17:55:00|13115.1|13113|13109.7|13108.4|13115.7|13113.9|13108.2|13106.4|853
1598637600000|2020-08-28 18:00:00|13110|13107.9|13108.8|13107.5|13111.8|13110|13108.2|13106.6|669
1598637900000|2020-08-28 18:05:00|13109|13107.7|13107.7|13105.6|13110.7|13109|13106.7|13105.1|594
1598638200000|2020-08-28 18:10:00|13107.8|13105.7|13106.9|13105.6|13108.7|13106.9|13106.8|13104.9|465
1598638500000|2020-08-28 18:15:00|13106.8|13105.5|13104.7|13102.6|13108.5|13106.7|13104.1|13102.3|551
1598638800000|2020-08-28 18:20:00|13104.6|13102.5|13102.3|13100.2|13104.8|13103.5|13101.3|13099.4|637
1598639100000|2020-08-28 18:25:00|13102.4|13100.3|13101.4|13100.1|13102.6|13101|13100.8|13099|577
1598639400000|2020-08-28 18:30:00|13101.3|13100|13105.8|13104.5|13106.1|13104.6|13101.3|13100|619
1598639700000|2020-08-28 18:35:00|13105.9|13104.6|13106.9|13105.6|13107.5|13106.2|13103.4|13101.6|479
1598640000000|2020-08-28 18:40:00|13106.8|13105.5|13109.4|13107.3|13110.5|13108.8|13106.8|13105|493
1598640300000|2020-08-28 18:45:00|13108.9|13106.8|13106|13103.9|13109.1|13107|13105|13103.3|372
1598640600000|2020-08-28 18:50:00|13105.8|13103.7|13104.4|13102.3|13107.3|13105.6|13104|13102.2|302
1598640900000|2020-08-28 18:55:00|13103.6|13101.9|13094|13092.7|13104.5|13102.8|13092|13090.3|466
1598641200000|2020-08-28 19:00:00|13094.3|13093|13100.2|13098.1|13102.5|13100.8|13094.3|13093|608
1598641500000|2020-08-28 19:05:00|13100.1|13098|13101.5|13099.4|13102.9|13101.5|13098.1|13096.5|354
1598641800000|2020-08-28 19:10:00|13101.4|13099.3|13099.6|13097.5|13101.6|13099.9|13098.5|13097|293
1598642100000|2020-08-28 19:15:00|13099.7|13097.6|13099|13096.9|13100.6|13098.5|13098.1|13096.5|367
1598642400000|2020-08-28 19:20:00|13098.9|13096.8|13095.2|13093.9|13100.6|13098.9|13094.9|13093.1|357
1598642700000|2020-08-28 19:25:00|13095.8|13093.7|13092.2|13090.9|13096.3|13094.4|13091.9|13090.5|361
1598643000000|2020-08-28 19:30:00|13092.3|13091|13088|13085.9|13093.4|13091.6|13087.6|13085.8|381
1598643300000|2020-08-28 19:35:00|13087.9|13085.8|13092|13089.9|13092.2|13090.2|13087.6|13085.8|493
1598643600000|2020-08-28 19:40:00|13091.6|13090.3|13092|13089.9|13093|13091.4|13090|13088.4|355
1598643900000|2020-08-28 19:45:00|13092.1|13090|13095|13093.7|13095.6|13093.9|13091.6|13089.8|474
1598644200000|2020-08-28 19:50:00|13096|13093.9|13097.1|13095|13097.2|13095.1|13092.8|13091.3|439
1598644500000|2020-08-28 19:55:00|13097.2|13095.1|13102.3|13100.2|13105.2|13103.4|13096.6|13094.5|914
1598644800000|2020-08-28 20:00:00|13102.2|13100.1|13095.8|13093.7|13103.5|13101.4|13094.8|13092.7|682
1598645100000|2020-08-28 20:05:00|13095.9|13093.8|13096|13093.9|13096.7|13094.6|13094.5|13092.4|365
1598645400000|2020-08-28 20:10:00|13095.9|13093.8|13094.4|13092.3|13096|13093.9|13094.2|13092.1|304
1598645700000|2020-08-28 20:15:00|13094.6|13092.5|13093.7|13091.6|13098|13095.9|13093.4|13091.3|268
1598646000000|2020-08-28 20:20:00|13093.5|13091.4|13086.9|13084.8|13094.1|13092|13086.6|13084.5|464
1598646300000|2020-08-28 20:25:00|13086.8|13084.7|13083.5|13081.4|13087.1|13085|13082.9|13080.8|469
1598646600000|2020-08-28 20:30:00|13083.9|13081.8|13094.8|13092.7|13095.4|13093.3|13083.5|13081.4|554
1598646900000|2020-08-28 20:35:00|13094.9|13092.8|13096.3|13094.2|13097.3|13095.2|13093.2|13091.1|476
1598647200000|2020-08-28 20:40:00|13096.7|13094.6|13093.4|13091.3|13096.7|13094.6|13093|13090.9|399
1598647500000|2020-08-28 20:45:00|13092.7|13090.6|13097.2|13095.1|13098|13095.9|13092.6|13090.5|443
1598647800000|2020-08-28 20:50:00|13097.1|13095|13097.6|13095.5|13099.8|13096.9|13094.9|13090.8|468
1598648100000|2020-08-28 20:55:00|13097.5|13095.4|13099.1|13097|13107|13100.3|13096.6|13090.3|391
1598817600000|2020-08-30 20:00:00|13098.3|13085.3|13098.3|13085.3|13099|13086|13097.5|13084.5|13
1598817900000|2020-08-30 20:05:00|13097.5|13084.5|13098.3|13085.3|13099|13086|13097.5|13084.5|12
1598818200000|2020-08-30 20:10:00|13097.5|13084.5|13097.5|13084.5|13098.3|13085.3|13097.5|13084.5|9
1598818500000|2020-08-30 20:15:00|13098.3|13085.3|13098.3|13085.3|13099|13086|13097.5|13084.5|6
1598818800000|2020-08-30 20:20:00|13099|13086|13098.3|13085.3|13099|13086|13097.5|13084.5|4
1598819100000|2020-08-30 20:25:00|13097.5|13084.5|13098.3|13085.3|13099|13086|13097.5|13084.5|8
1598819400000|2020-08-30 20:30:00|13097.5|13084.5|13098.3|13085.3|13098.3|13085.3|13097.5|13084.5|2
1598819700000|2020-08-30 20:35:00|13098.7|13085.7|13098.3|13085.3|13099|13086|13097.5|13084.5|9
1598820000000|2020-08-30 20:40:00|13097.5|13084.5|13098.3|13085.3|13099|13086|13097.5|13084.5|8
1598820900000|2020-08-30 20:55:00|13110|13097|13098.3|13085.3|13110|13097|13097.5|13084.5|7
1598821200000|2020-08-30 21:00:00|13105|13092|13109.4|13102.4|13113.3|13102.8|13097.5|13084.5|35
1598821500000|2020-08-30 21:05:00|13107.1|13100.1|13108.4|13101.4|13108.4|13101.4|13098.5|13092|48
1598821800000|2020-08-30 21:10:00|13105.2|13098.2|13104.6|13097.6|13106.8|13099.8|13102.4|13095.4|29
1598822100000|2020-08-30 21:15:00|13104.7|13097.7|13103.8|13096.8|13106.7|13099.7|13102.7|13095.7|100
1598822400000|2020-08-30 21:20:00|13103.1|13096.1|13104.7|13097.7|13106.3|13099.3|13102.1|13095.1|90
1598822700000|2020-08-30 21:25:00|13104.5|13097.5|13098.2|13091.2|13106.5|13099.5|13096|13089|152
1598823000000|2020-08-30 21:30:00|13096.6|13089.6|13096.5|13089.5|13099.2|13092.2|13096.2|13089.2|124
1598823300000|2020-08-30 21:35:00|13097.9|13090.9|13096.8|13089.8|13098.6|13091.6|13096.1|13089.1|85
1598823600000|2020-08-30 21:40:00|13096.6|13089.6|13098.4|13091.4|13098.5|13091.5|13096.1|13089.1|107
1598823900000|2020-08-30 21:45:00|13098.5|13091.5|13098.1|13091.1|13098.5|13091.5|13096.5|13089.5|168
1598824200000|2020-08-30 21:50:00|13098|13091|13097.3|13090.3|13098.7|13091.7|13096.6|13089.6|161
1598824500000|2020-08-30 21:55:00|13097.4|13090.4|13096.9|13089.9|13098.5|13091.5|13096.4|13089.8|242
1598824800000|2020-08-30 22:00:00|13097|13090.2|13089.6|13086.6|13097.2|13090.2|13087|13082.5|500
1598825100000|2020-08-30 22:05:00|13089.8|13086.4|13088.1|13085.5|13090.3|13086.9|13088.1|13084.9|307
1598825400000|2020-08-30 22:10:00|13088|13085.4|13090.1|13088|13090.4|13088|13086.3|13083.9|408
1598825700000|2020-08-30 22:15:00|13090.4|13087.4|13090.4|13088.3|13091|13088.9|13089.2|13087.1|273
1598826000000|2020-08-30 22:20:00|13090.3|13088.2|13091.7|13089.6|13093.8|13091.7|13090|13087.9|277
1598826300000|2020-08-30 22:25:00|13091.8|13089.7|13093.4|13091.3|13093.7|13091.6|13091.7|13089.4|193
1598826600000|2020-08-30 22:30:00|13093.2|13091.1|13089.7|13087.6|13093.4|13091.3|13089.2|13087.1|208
1598826900000|2020-08-30 22:35:00|13089.8|13087.7|13087.5|13085.4|13090.5|13088.4|13087.1|13085|167
1598827200000|2020-08-30 22:40:00|13087.4|13085.3|13086.6|13084.5|13088.1|13086|13086.1|13084|146
1598827500000|2020-08-30 22:45:00|13086.7|13084.6|13086.8|13084.7|13086.9|13084.8|13086.1|13084|146
1598827800000|2020-08-30 22:50:00|13086.9|13084.8|13087.7|13085.6|13088.9|13086.8|13086.3|13084.2|190
1598828100000|2020-08-30 22:55:00|13087.6|13085.5|13090.7|13088.6|13090.8|13088.7|13086.8|13084.7|139
1598828400000|2020-08-30 23:00:00|13090.3|13088.2|13090.9|13088.8|13091.3|13089.2|13089.3|13087.2|196
1598828700000|2020-08-30 23:05:00|13091|13088.9|13089.4|13087.3|13091|13088.9|13088.7|13087|177
1598829000000|2020-08-30 23:10:00|13089.6|13087.5|13091.8|13089.7|13092|13089.9|13089.6|13087.5|199
1598829300000|2020-08-30 23:15:00|13091.5|13089.4|13091.7|13089.6|13092.8|13090.7|13091.4|13089.3|158
1598829600000|2020-08-30 23:20:00|13091.6|13089.5|13091.7|13089.6|13092.5|13090.8|13091|13089.3|176
1598829900000|2020-08-30 23:25:00|13091.5|13089.4|13086.9|13084.8|13092|13089.9|13085.6|13083.9|267
1598830200000|2020-08-30 23:30:00|13087.6|13085.5|13087.6|13085.5|13090.2|13088.3|13087.6|13085.5|229
1598830500000|2020-08-30 23:35:00|13087.8|13085.7|13087.9|13085.8|13089.1|13087|13087.2|13085.4|191
1598830800000|2020-08-30 23:40:00|13087.8|13085.7|13086.6|13084.5|13088.2|13086.3|13086.3|13084.2|202
1598831100000|2020-08-30 23:45:00|13086.5|13084.4|13083.6|13081.5|13086.6|13084.5|13083.6|13081.5|226
1598831400000|2020-08-30 23:50:00|13083.5|13081.4|13081.9|13079.8|13085.4|13083.3|13081.7|13079.6|279
1598831700000|2020-08-30 23:55:00|13082.2|13080.1|13083.6|13081.5|13083.7|13081.6|13081|13079.4|311
1598832000000|2020-08-31 00:00:00|13083.7|13081.6|13081.3|13079.2|13084.9|13082.8|13076.2|13074.2|734
1598832300000|2020-08-31 00:05:00|13081.2|13079.1|13083.6|13081.5|13083.8|13081.7|13081.1|13079|488
1598832600000|2020-08-31 00:10:00|13083.5|13081.4|13087|13084.9|13087.2|13085.5|13082.4|13080.5|462
1598832900000|2020-08-31 00:15:00|13086.9|13084.8|13087.6|13085.5|13088.6|13087|13086.3|13084.5|433
1598833200000|2020-08-31 00:20:00|13087.7|13085.6|13088.8|13086.7|13089|13087.6|13087.3|13085.4|422
1598833500000|2020-08-31 00:25:00|13088.9|13086.8|13091|13088.9|13091|13089.3|13087.6|13085.5|519
1598833800000|2020-08-31 00:30:00|13091.1|13089|13088.9|13086.8|13091.1|13089.3|13088.4|13086.7|395
1598834100000|2020-08-31 00:35:00|13089|13086.9|13089.5|13087.4|13090.2|13088.1|13087.4|13085.5|367
1598834400000|2020-08-31 00:40:00|13089.4|13087.3|13090.5|13088.4|13091.2|13089.2|13086.7|13084.7|365
1598834700000|2020-08-31 00:45:00|13090.6|13088.5|13090.4|13088.3|13091.2|13089.2|13089|13087.3|205
1598835000000|2020-08-31 00:50:00|13090.3|13088.2|13095.1|13093|13095.9|13093.8|13089.5|13087.7|494
1598835300000|2020-08-31 00:55:00|13095.2|13093.1|13095.2|13093.1|13096|13094|13092.8|13090.7|410
1598835600000|2020-08-31 01:00:00|13095.1|13093|13101|13098.9|13101|13099.5|13094.6|13092.5|574
1598835900000|2020-08-31 01:05:00|13100.5|13099.2|13103.6|13102.3|13104.2|13102.7|13099.6|13097.5|534
1598836200000|2020-08-31 01:10:00|13103.7|13102.4|13103.4|13101.3|13104.9|13103.3|13102.7|13101.3|331
1598836500000|2020-08-31 01:15:00|13103.5|13101.4|13104.7|13102.6|13105.7|13104.1|13100.6|13098.9|469
1598836800000|2020-08-31 01:20:00|13104.8|13102.7|13101.1|13099|13105.2|13103.4|13100.5|13098.4|300
1598837100000|2020-08-31 01:25:00|13101.2|13099.1|13102.5|13100.4|13102.8|13101.1|13099.1|13097.6|349
1598837400000|2020-08-31 01:30:00|13102.6|13100.5|13101.5|13099.4|13102.7|13101.4|13100|13097.9|541
1598837700000|2020-08-31 01:35:00|13101.6|13099.5|13099.1|13097.8|13102.1|13100.6|13099|13097.3|424
1598838000000|2020-08-31 01:40:00|13099.6|13097.5|13096.5|13095.2|13099.7|13098.4|13096.1|13094.6|387
1598838300000|2020-08-31 01:45:00|13096.4|13095.1|13089.5|13087.4|13097.1|13095.5|13088.6|13086.6|423
1598838600000|2020-08-31 01:50:00|13089.7|13088.2|13090.6|13088.5|13091.4|13089.7|13087.9|13086.1|389
1598838900000|2020-08-31 01:55:00|13090.8|13088.7|13088.6|13086.5|13092.6|13090.8|13087.1|13085.3|485
1598839200000|2020-08-31 02:00:00|13088.5|13086.4|13088.5|13086.4|13089.5|13087.6|13086.3|13084.6|379
1598839500000|2020-08-31 02:05:00|13088.6|13086.5|13087.6|13085.5|13089.2|13087.5|13087|13085.3|332
1598839800000|2020-08-31 02:10:00|13087.5|13085.4|13087.5|13085.4|13087.7|13086.4|13086.1|13084.3|335
1598840100000|2020-08-31 02:15:00|13087.4|13085.3|13085|13082.9|13088.3|13086.6|13084.5|13082.7|250
1598840400000|2020-08-31 02:20:00|13084.9|13082.8|13084.6|13082.5|13085.8|13084.1|13083.5|13082|273
1598840700000|2020-08-31 02:25:00|13084.5|13082.4|13081.1|13079.8|13085.7|13084|13081|13079.3|290
1598841000000|2020-08-31 02:30:00|13081.4|13079.3|13079.4|13077.3|13081.4|13079.3|13077.8|13075.9|408
1598841300000|2020-08-31 02:35:00|13079.3|13078|13083.9|13081.8|13084|13081.9|13079.3|13077.7|319
1598841600000|2020-08-31 02:40:00|13083.8|13081.7|13083.3|13082|13085.8|13083.9|13082.1|13080.4|327
1598841900000|2020-08-31 02:45:00|13083.4|13081.3|13080.7|13079.4|13084.9|13083.2|13080.1|13078.5|310
1598842200000|2020-08-31 02:50:00|13080.6|13079.3|13077.3|13075.2|13081.2|13079.4|13076.8|13075.1|309
1598842500000|2020-08-31 02:55:00|13077.6|13075.5|13075|13073.7|13077.8|13076.1|13075|13073.4|326
1598842800000|2020-08-31 03:00:00|13075.3|13073.2|13077.7|13076.4|13078.3|13076.5|13074.9|13073.2|331
1598843100000|2020-08-31 03:05:00|13077.4|13076.1|13075.9|13074.6|13078.3|13077|13074|13072.1|314
1598843400000|2020-08-31 03:10:00|13076|13074.7|13075.7|13073.6|13076.5|13074.9|13074|13072.6|340
1598843700000|2020-08-31 03:15:00|13075.6|13073.5|13076.7|13074.6|13076.9|13075.2|13074.3|13072.6|310
1598844000000|2020-08-31 03:20:00|13076.8|13074.7|13080.4|13079.1|13081.2|13079.7|13076.7|13074.6|453
1598844300000|2020-08-31 03:25:00|13080.5|13078.4|13081.5|13080.2|13082.3|13080.5|13080.2|13078.4|217
1598844600000|2020-08-31 03:30:00|13081.4|13080.1|13080.5|13078.4|13083|13081.3|13079.9|13078.2|279
1598844900000|2020-08-31 03:35:00|13080.6|13078.5|13077.5|13075.4|13080.6|13078.8|13075.8|13073.7|220
1598845200000|2020-08-31 03:40:00|13077.7|13075.6|13076.4|13074.3|13078.3|13076.3|13076|13074.2|181
1598845500000|2020-08-31 03:45:00|13076.5|13074.4|13078.2|13076.9|13078.7|13077|13075.7|13074|217
1598845800000|2020-08-31 03:50:00|13078.1|13076.8|13077.4|13075.3|13078.5|13076.9|13075.8|13074.1|276
1598846100000|2020-08-31 03:55:00|13077.3|13075.2|13076.3|13074.2|13077.6|13075.8|13074.8|13073.1|261
1598846400000|2020-08-31 04:00:00|13076.1|13074.8|13075.5|13073.4|13077.8|13076.1|13075.3|13073.3|205
1598846700000|2020-08-31 04:05:00|13075.4|13073.3|13074.9|13073.6|13076.7|13074.9|13073.2|13071.9|204
1598847000000|2020-08-31 04:10:00|13075|13073.7|13075.7|13073.6|13076.6|13075.3|13074.5|13072.8|249
1598847300000|2020-08-31 04:15:00|13075.6|13073.5|13076.3|13075|13076.6|13075.3|13075.2|13073.5|148
1598847600000|2020-08-31 04:20:00|13076.4|13075.1|13078.4|13077.1|13078.7|13077.2|13076.1|13074.8|208
1598847900000|2020-08-31 04:25:00|13078.3|13077|13075.7|13073.6|13078.5|13077.1|13074.8|13073.2|230
1598848200000|2020-08-31 04:30:00|13075.6|13073.5|13078.1|13076|13078.2|13076.5|13074.9|13073.1|191
1598848500000|2020-08-31 04:35:00|13078.2|13076.9|13080.2|13078.9|13080.9|13079.6|13078|13076.3|266
1598848800000|2020-08-31 04:40:00|13080.3|13079|13080.5|13079.2|13081|13079.5|13079.8|13077.9|198
1598849100000|2020-08-31 04:45:00|13080.4|13079.1|13082.7|13081.4|13082.8|13081.5|13080.4|13079.1|249
1598849400000|2020-08-31 04:50:00|13082.8|13081.5|13084.2|13082.1|13084.4|13083|13082.2|13080.9|293
1598849700000|2020-08-31 04:55:00|13083.8|13082.5|13084.1|13082|13085.6|13084|13083.5|13081.8|333
1598850000000|2020-08-31 05:00:00|13084.2|13082.1|13082.6|13081.3|13085.3|13083.6|13082.1|13080.3|389
1598850300000|2020-08-31 05:05:00|13082.5|13081.2|13085.4|13084.1|13085.7|13084.1|13082.5|13080.8|351
1598850600000|2020-08-31 05:10:00|13085.3|13084|13088.1|13086.8|13088.5|13087|13085.3|13083.8|270
1598850900000|2020-08-31 05:15:00|13088|13086.7|13088.8|13087.5|13089.3|13087.7|13087|13085.4|243
1598851200000|2020-08-31 05:20:00|13088.9|13087.6|13088.8|13087.5|13089.4|13087.7|13087|13085.4|199
1598851500000|2020-08-31 05:25:00|13088.6|13087.3|13090.7|13089.4|13091.7|13090.1|13088.6|13086.9|238
1598851800000|2020-08-31 05:30:00|13090.6|13089.3|13088.9|13087.6|13091.3|13089.7|13088.8|13087.1|327
1598852100000|2020-08-31 05:35:00|13088.8|13087.5|13086.9|13085.6|13089.6|13088.3|13086.9|13085.6|247
1598852400000|2020-08-31 05:40:00|13087|13085.7|13082.7|13081.4|13088.1|13086.8|13082.7|13080.9|294
1598852700000|2020-08-31 05:45:00|13082.8|13081.5|13081.1|13079.8|13083.2|13081.5|13081.1|13079.4|196
1598853000000|2020-08-31 05:50:00|13081|13079.7|13083.7|13082.4|13084.6|13083.3|13081|13079.4|245
1598853300000|2020-08-31 05:55:00|13083.6|13082.3|13083.1|13081|13084.5|13083.2|13082.7|13080.9|295
1598853600000|2020-08-31 06:00:00|13083.2|13081.1|13083.8|13081.7|13084.4|13082.3|13078.6|13076.5|654
1598853900000|2020-08-31 06:05:00|13083.7|13081.6|13085.9|13083.8|13087.5|13085.6|13083.7|13081.6|479
1598854200000|2020-08-31 06:10:00|13085.8|13083.7|13088.5|13086.4|13089.1|13087.4|13084.2|13082.5|304
1598854500000|2020-08-31 06:15:00|13088|13086.7|13091|13088.9|13091.8|13089.8|13088|13086.2|343
1598854800000|2020-08-31 06:20:00|13091.1|13089|13093.1|13091.8|13094.1|13092.2|13090.9|13088.8|225
1598855100000|2020-08-31 06:25:00|13093.2|13091.9|13096.2|13094.9|13096.8|13095|13092.9|13091.4|238
1598855400000|2020-08-31 06:30:00|13096.3|13095|13090.7|13089.4|13098.6|13097.1|13090.3|13088.7|409
1598855700000|2020-08-31 06:35:00|13090.9|13089.6|13087.5|13085.4|13091.4|13089.8|13086.6|13085|422
1598856000000|2020-08-31 06:40:00|13087.6|13085.5|13089.6|13088.3|13090.8|13089.2|13086.4|13084.9|349
1598856300000|2020-08-31 06:45:00|13089.5|13088.2|13092.6|13090.5|13096.7|13095.1|13087.4|13086|540
1598856600000|2020-08-31 06:50:00|13092.5|13090.4|13088.6|13087.3|13092.6|13090.9|13088|13086.2|393
1598856900000|2020-08-31 06:55:00|13088.7|13087.4|13090.4|13088.3|13090.9|13089.2|13085.2|13083.8|450
1598857200000|2020-08-31 07:00:00|13090.2|13088.1|13082.4|13080.3|13094.7|13093.3|13081.9|13080.3|814
1598857500000|2020-08-31 07:05:00|13082.3|13080.2|13078.5|13077.2|13083.3|13081.3|13078.2|13076.6|714
1598857800000|2020-08-31 07:10:00|13078.6|13077.3|13080.2|13078.9|13080.9|13079.6|13076.5|13074.9|628
1598858100000|2020-08-31 07:15:00|13080.3|13079|13081.2|13079.9|13082.5|13081.2|13076.8|13075.2|555
1598858400000|2020-08-31 07:20:00|13081.1|13079.8|13082.8|13081.5|13083.9|13082.2|13080.8|13079.1|565
1598858700000|2020-08-31 07:25:00|13082.7|13081.4|13078.5|13077.2|13084.7|13083.4|13077.7|13076|450
1598859000000|2020-08-31 07:30:00|13078.4|13077.1|13079.4|13078.1|13081.8|13080.1|13077.6|13076|584
1598859300000|2020-08-31 07:35:00|13079.3|13078|13080.1|13078.8|13081.1|13079.5|13077.9|13076.2|560
1598859600000|2020-08-31 07:40:00|13080|13078.7|13079.3|13078|13081.4|13079.9|13078.2|13076.4|539
1598859900000|2020-08-31 07:45:00|13079.4|13078.1|13081.3|13080|13082.1|13080.4|13079|13077.4|494
1598860200000|2020-08-31 07:50:00|13081.2|13079.9|13078.7|13077.4|13082|13080.4|13078.7|13077.3|346
1598860500000|2020-08-31 07:55:00|13078.6|13077.3|13079.6|13077.5|13080.4|13078.9|13077.2|13075.5|304
1598860800000|2020-08-31 08:00:00|13079.1|13077.8|13075.4|13074.1|13079.8|13078|13073.9|13072.4|566
1598861100000|2020-08-31 08:05:00|13075.3|13074|13078.8|13077.5|13080.5|13078.8|13074.9|13073.3|612
1598861400000|2020-08-31 08:10:00|13078.9|13077.6|13076.9|13075.6|13079.8|13078.5|13076.6|13075.1|484
1598861700000|2020-08-31 08:15:00|13077.1|13075.8|13082|13080.7|13083|13081.5|13076.8|13075.2|462
1598862000000|2020-08-31 08:20:00|13081.9|13080.6|13076.6|13075.3|13082.3|13080.7|13076.1|13074.8|472
1598862300000|2020-08-31 08:25:00|13077|13074.9|13077.4|13076.1|13079.3|13077.9|13075.5|13074|545
1598862600000|2020-08-31 08:30:00|13077.2|13075.9|13073.5|13072.2|13078.8|13077.1|13073.4|13071.7|455
1598862900000|2020-08-31 08:35:00|13073.6|13072.3|13075.3|13074|13077.1|13075.5|13072.3|13070.8|441
1598863200000|2020-08-31 08:40:00|13075.7|13073.6|13070.5|13069.2|13076.1|13074.7|13070.5|13069.2|533
1598863500000|2020-08-31 08:45:00|13070.7|13069.4|13069|13067.7|13071.3|13070|13068.8|13067.1|398
1598863800000|2020-08-31 08:50:00|13069.2|13067.9|13070.7|13069.4|13072.2|13070.5|13069|13067.3|360
1598864100000|2020-08-31 08:55:00|13071.1|13069|13070.2|13068.1|13072.5|13070.8|13069.7|13068|402
1598864400000|2020-08-31 09:00:00|13070.3|13068.2|13067.9|13065.8|13070.3|13068.6|13067.1|13065.4|454
1598864700000|2020-08-31 09:05:00|13068|13066.6|13071.4|13069.3|13072.2|13070.5|13067.3|13065.7|425
1598865000000|2020-08-31 09:10:00|13071.3|13069.2|13071.6|13070.3|13073.7|13071.9|13070.2|13068.3|395
1598865300000|2020-08-31 09:15:00|13072|13069.9|13071.8|13070.5|13073.3|13071.8|13070.1|13068.1|464
1598865600000|2020-08-31 09:20:00|13071.9|13070.6|13068.6|13066.5|13072.4|13070.6|13066.7|13065.3|381
1598865900000|2020-08-31 09:25:00|13068.7|13066.6|13067.3|13066|13068.7|13067.1|13066.3|13064.9|374
1598866200000|2020-08-31 09:30:00|13067.1|13065.8|13068.3|13067|13068.8|13067.1|13066.4|13064.9|276
1598866500000|2020-08-31 09:35:00|13068.5|13066.4|13069.6|13067.5|13070.2|13068.4|13066.5|13064.8|264
1598866800000|2020-08-31 09:40:00|13069.5|13067.4|13070.9|13069.6|13071.7|13070.1|13069|13067.4|240
1598867100000|2020-08-31 09:45:00|13070.8|13069.5|13070.8|13068.7|13071.3|13069.6|13067.9|13066.3|294
1598867400000|2020-08-31 09:50:00|13070.9|13068.8|13069.3|13068|13071.1|13069.4|13069|13067.4|303
1598867700000|2020-08-31 09:55:00|13069.2|13067.9|13068.2|13066.9|13072.6|13071.3|13067.9|13066.3|294
1598868000000|2020-08-31 10:00:00|13068.1|13066.8|13067.9|13066.6|13069.7|13068|13067.2|13065.7|464
1598868300000|2020-08-31 10:05:00|13068|13066.7|13070.4|13068.3|13071.1|13069.6|13067.8|13066.3|344
1598868600000|2020-08-31 10:10:00|13070.5|13069.1|13071.5|13069.4|13071.8|13070.4|13069.1|13067.8|245
1598868900000|2020-08-31 10:15:00|13071.3|13069.2|13071.5|13069.4|13073.2|13071.5|13069.9|13068.4|266
1598869200000|2020-08-31 10:20:00|13071.4|13070.1|13068.4|13067.1|13071.6|13070.1|13067.8|13066|486
1598869500000|2020-08-31 10:25:00|13068.9|13067.6|13067.7|13065.6|13070|13068.7|13067.2|13065.6|322
1598869800000|2020-08-31 10:30:00|13067.3|13066|13067.5|13066.2|13068.6|13066.9|13065.9|13064.6|202
1598870100000|2020-08-31 10:35:00|13067.4|13066.1|13069.1|13067.8|13070.5|13068.7|13067.4|13065.6|278
1598870400000|2020-08-31 10:40:00|13069|13067.7|13070.1|13068|13071.2|13069.5|13068.3|13067|375
1598870700000|2020-08-31 10:45:00|13069.5|13068.2|13065.9|13064.6|13070.2|13068.5|13065.8|13064.2|268
1598871000000|2020-08-31 10:50:00|13066|13064.7|13070.9|13069.6|13071.3|13069.8|13065.6|13064.2|405
1598871300000|2020-08-31 10:55:00|13070.8|13069.5|13073.3|13072|13073.4|13072.1|13069.8|13068.4|370
1598871600000|2020-08-31 11:00:00|13073.2|13071.9|13068.7|13066.6|13074.6|13072.9|13068.2|13066.5|520
1598871900000|2020-08-31 11:05:00|13068.6|13066.5|13071.6|13070.3|13073.2|13071.9|13068.4|13066.5|433
1598872200000|2020-08-31 11:10:00|13071.5|13070.2|13070.7|13069.4|13072.1|13070.5|13068.1|13066.6|379
1598872500000|2020-08-31 11:15:00|13070.8|13069.5|13071.1|13069.8|13072.9|13071.3|13068.3|13066.5|361
1598872800000|2020-08-31 11:20:00|13071|13069.7|13074.2|13072.9|13074.3|13073|13068.1|13066.8|404
1598873100000|2020-08-31 11:25:00|13074.3|13073|13070.8|13069.5|13075|13073.7|13069.4|13068.1|446
1598873400000|2020-08-31 11:30:00|13070.7|13069.4|13073.5|13072.2|13075.6|13073.9|13070.5|13068.9|424
1598873700000|2020-08-31 11:35:00|13073.7|13072.4|13069.8|13068.5|13074.3|13072.8|13069.7|13068.1|442
1598874000000|2020-08-31 11:40:00|13069.9|13068.6|13068.2|13066.9|13072.8|13071|13067.9|13066.4|461
1598874300000|2020-08-31 11:45:00|13068.6|13066.5|13068.8|13067.5|13070.5|13068.7|13068.5|13066.4|300
1598874600000|2020-08-31 11:50:00|13068.9|13067.6|13069.9|13068.6|13070.4|13068.7|13066.8|13065.3|399
1598874900000|2020-08-31 11:55:00|13069.8|13068.5|13068.9|13066.8|13072.2|13070.4|13068.1|13066.7|382
1598875200000|2020-08-31 12:00:00|13068.4|13067.1|13069.5|13067.4|13072.1|13070.8|13068.1|13066.5|315
1598875500000|2020-08-31 12:05:00|13069.6|13067.5|13071.3|13069.2|13074.8|13073|13069.1|13067.3|518
1598875800000|2020-08-31 12:10:00|13071.2|13069.1|13066.4|13065.1|13071.8|13070.4|13066.2|13064.8|489
1598876100000|2020-08-31 12:15:00|13066.2|13064.9|13070.2|13068.9|13070.6|13068.9|13065.8|13064.2|462
1598876400000|2020-08-31 12:20:00|13070.1|13068.8|13068.5|13067.2|13073.2|13071.1|13067.6|13065.9|493
1598876700000|2020-08-31 12:25:00|13068.7|13067.4|13068.5|13066.4|13069.5|13067.8|13067.3|13065.7|427
1598877000000|2020-08-31 12:30:00|13068.4|13066.3|13068.6|13066.5|13069.4|13068.1|13065.8|13064.3|418
1598877300000|2020-08-31 12:35:00|13068.7|13066.6|13067.4|13065.3|13069.7|13068|13065.8|13064.5|428
1598877600000|2020-08-31 12:40:00|13067.5|13065.4|13064.9|13063.6|13067.5|13065.8|13062.4|13061|392
1598877900000|2020-08-31 12:45:00|13064.8|13063.5|13064.6|13063.3|13065.7|13064.4|13063.9|13062.1|354
1598878200000|2020-08-31 12:50:00|13064.5|13063.2|13064.7|13063.4|13065.7|13064.4|13062.6|13061|377
1598878500000|2020-08-31 12:55:00|13064.6|13063.3|13064.1|13062.8|13067.6|13066.2|13063|13061.7|493
1598878800000|2020-08-31 13:00:00|13063.9|13062.6|13068.3|13067|13071.4|13069.5|13063.4|13061.7|677
1598879100000|2020-08-31 13:05:00|13068.7|13066.6|13062.1|13060|13069.4|13067.3|13061.3|13060|512
1598879400000|2020-08-31 13:10:00|13062.2|13060.1|13061.9|13060.6|13063.9|13062.3|13060.7|13059.3|468
1598879700000|2020-08-31 13:15:00|13061.8|13060.5|13058.4|13056.3|13062.6|13061.1|13056.2|13054.9|475
1598880000000|2020-08-31 13:20:00|13057.8|13056.5|13062.6|13060.5|13062.6|13060.9|13056.9|13055.4|461
1598880300000|2020-08-31 13:25:00|13062.8|13060.7|13061.1|13059.8|13064.4|13063.1|13060.5|13059|432
1598880600000|2020-08-31 13:30:00|13061.2|13059.9|13063.5|13061.4|13063.6|13061.5|13056.1|13054.4|550
1598880900000|2020-08-31 13:35:00|13063.6|13061.5|13063.4|13061.3|13072.7|13070.6|13062.6|13060.7|691
1598881200000|2020-08-31 13:40:00|13063.5|13061.4|13056.5|13055.2|13064.4|13062.7|13055.4|13053.7|692
1598881500000|2020-08-31 13:45:00|13057.2|13055.1|13053.8|13052.5|13058.4|13056.3|13050.6|13048.9|692
1598881800000|2020-08-31 13:50:00|13053.6|13052.3|13053.6|13052.3|13056.8|13054.9|13050.8|13049.3|764
1598882100000|2020-08-31 13:55:00|13053.5|13052.2|13057.6|13055.5|13058|13056.5|13052.8|13051.5|607
1598882400000|2020-08-31 14:00:00|13057.7|13055.6|13056.6|13054.5|13059.1|13057.4|13055|13052.9|634
1598882700000|2020-08-31 14:05:00|13056.5|13054.4|13048.9|13046.8|13060.2|13058.3|13048.2|13046.7|537
1598883000000|2020-08-31 14:10:00|13049|13046.9|13034.1|13032.8|13049|13046.9|13033.4|13031.8|647
1598883300000|2020-08-31 14:15:00|13034|13032.7|13037.2|13035.1|13037.2|13035.7|13029.9|13028.1|651
1598883600000|2020-08-31 14:20:00|13036.6|13035.3|13036.7|13035.4|13039|13037.5|13034.1|13032.4|609
1598883900000|2020-08-31 14:25:00|13036.9|13035.6|13038.1|13036|13045.9|13044.5|13035.2|13033.9|651
1598884200000|2020-08-31 14:30:00|13037.9|13035.8|13033.4|13031.3|13040.3|13038.3|13030.9|13029.1|816
1598884500000|2020-08-31 14:35:00|13033.5|13031.4|13034.3|13033|13038.7|13036.8|13030|13028.3|881
1598884800000|2020-08-31 14:40:00|13034.2|13032.9|13030|13028.7|13035.6|13034.1|13029.5|13027.8|565
1598885100000|2020-08-31 14:45:00|13029.9|13028.6|13030.3|13028.2|13032.7|13031.4|13025.6|13024.1|743
1598885400000|2020-08-31 14:50:00|13029.5|13028.1|13030.9|13029.6|13035.3|13033.5|13025.7|13024.4|902
1598885700000|2020-08-31 14:55:00|13031.4|13029.3|13028.9|13027.6|13034.8|13033.3|13023.3|13021.7|1145
1598886000000|2020-08-31 15:00:00|13029.1|13027.8|13041|13039.7|13042.3|13040.6|13028.9|13027.6|1100
1598886300000|2020-08-31 15:05:00|13041.5|13039.4|13048.1|13046|13049.8|13048.2|13041.5|13039.4|697
1598886600000|2020-08-31 15:10:00|13047.7|13046.4|13049.4|13048.1|13050.2|13048.9|13046.8|13045.5|696
1598886900000|2020-08-31 15:15:00|13049.3|13048|13036.4|13034.3|13051.6|13050|13034|13032.2|723
1598887200000|2020-08-31 15:20:00|13036.3|13034.2|13048.4|13047.1|13052.2|13050.1|13035.2|13033.8|902
1598887500000|2020-08-31 15:25:00|13048.5|13047.2|13058.1|13056.8|13059.5|13057.8|13048|13046.7|849
1598887800000|2020-08-31 15:30:00|13058|13056.7|13057.2|13055.9|13059.5|13057.8|13055.8|13054.4|827
1598888100000|2020-08-31 15:35:00|13056.6|13055.3|13045.8|13043.7|13057|13055.3|13043|13040.9|861
1598888400000|2020-08-31 15:40:00|13045.7|13043.6|13040.5|13038.4|13046.5|13044.7|13040.1|13038.4|750
1598888700000|2020-08-31 15:45:00|13040.7|13038.6|13035.8|13034.5|13046.4|13045.1|13035.7|13034.2|907
1598889000000|2020-08-31 15:50:00|13036|13034.7|13032|13029.9|13041.5|13039.8|13029.5|13027.4|1020
1598889300000|2020-08-31 15:55:00|13031.2|13030|13035.8|13033.7|13036.1|13034.1|13028.4|13026.3|609
1598889600000|2020-08-31 16:00:00|13035.6|13033.5|13036.4|13034.3|13039.9|13038.4|13033.7|13031.8|769
1598889900000|2020-08-31 16:05:00|13036.3|13034.2|13038.1|13036|13041.1|13039.3|13033.7|13031.6|698
1598890200000|2020-08-31 16:10:00|13037.8|13036.5|13040.9|13038.8|13043.3|13041.2|13036.2|13034.8|716
1598890500000|2020-08-31 16:15:00|13040.6|13038.5|13038.5|13036.4|13044.3|13042.7|13038.4|13036.3|634
1598890800000|2020-08-31 16:20:00|13039.5|13037.4|13034.8|13032.7|13040.9|13038.8|13033.7|13031.6|593
1598891100000|2020-08-31 16:25:00|13034.9|13032.8|13035.8|13033.7|13036.9|13035.2|13033.8|13032.5|613
1598891400000|2020-08-31 16:30:00|13035.9|13033.8|13030.8|13028.7|13036.2|13034.4|13030.6|13028.5|835
1598891700000|2020-08-31 16:35:00|13030.9|13028.8|13029.1|13027|13033.2|13031.1|13027.9|13026.3|668
1598892000000|2020-08-31 16:40:00|13029.2|13027.1|13030.8|13028.7|13032.6|13030.5|13026.8|13025.1|671
1598892300000|2020-08-31 16:45:00|13030.7|13028.6|13038.1|13036.8|13038.7|13037.3|13028.2|13026.6|776
1598892600000|2020-08-31 16:50:00|13038.2|13036.9|13039.4|13038.1|13040.6|13038.9|13035.9|13034.2|776
1598892900000|2020-08-31 16:55:00|13039.5|13038.2|13042.5|13041.2|13045.1|13043.8|13036.2|13034.6|892
1598893200000|2020-08-31 17:00:00|13042.9|13040.8|13037.4|13035.3|13043.5|13041.8|13036.1|13034.4|800
1598893500000|2020-08-31 17:05:00|13037.3|13035.2|13041.9|13039.8|13042|13039.9|13036.4|13034.7|579
1598893800000|2020-08-31 17:10:00|13042.1|13040|13037.4|13036.1|13042.2|13040.5|13036.3|13034.7|545
1598894100000|2020-08-31 17:15:00|13037.7|13035.6|13030.7|13029.4|13037.9|13036.2|13030.1|13028.3|684
1598894400000|2020-08-31 17:20:00|13030.9|13029.6|13034|13031.9|13034.2|13032.5|13029.5|13028.2|465
1598894700000|2020-08-31 17:25:00|13034.1|13032|13037.3|13036|13037.7|13036.3|13033.9|13031.9|353
1598895000000|2020-08-31 17:30:00|13037.2|13035.9|13035.5|13033.4|13038.9|13037.2|13033.3|13031.9|363
1598895300000|2020-08-31 17:35:00|13035.1|13033.8|13033.8|13031.7|13036.4|13035.1|13033.3|13031.6|384
1598895600000|2020-08-31 17:40:00|13033.3|13032|13033.1|13031|13035.5|13033.8|13031.4|13029.3|347
1598895900000|2020-08-31 17:45:00|13033|13030.9|13032.9|13031.6|13035.8|13034|13031.1|13029.4|415
1598896200000|2020-08-31 17:50:00|13033|13031.7|13033|13031.7|13035.1|13033.3|13031.9|13030.3|486
1598896500000|2020-08-31 17:55:00|13033.3|13031.2|13029.6|13028.3|13034.4|13032.7|13029.6|13028.3|438
1598896800000|2020-08-31 18:00:00|13029.5|13028.2|13031.5|13029.4|13032.8|13031.2|13028.9|13027.6|508
1598897100000|2020-08-31 18:05:00|13031.4|13029.3|13031|13029.7|13032.7|13030.9|13029.8|13028.2|586
1598897400000|2020-08-31 18:10:00|13030.9|13029.6|13033|13031.7|13033.1|13031.8|13028.9|13027.4|482
1598897700000|2020-08-31 18:15:00|13032.9|13031.6|13031.5|13030.2|13033.3|13031.9|13030.3|13028.6|559
1598898000000|2020-08-31 18:20:00|13031.6|13030.3|13030.5|13029.2|13034.7|13033.4|13030.5|13029.2|585
1598898300000|2020-08-31 18:25:00|13030.6|13029.3|13028.4|13026.3|13031.6|13030|13027.1|13025.5|559
1598898600000|2020-08-31 18:30:00|13027.9|13026.6|13025.3|13024|13028.3|13026.7|13024.4|13023.1|551
1598898900000|2020-08-31 18:35:00|13025.2|13023.9|13022.3|13021|13026.7|13025.4|13022.3|13020.4|474
1598899200000|2020-08-31 18:40:00|13022.5|13021.2|13023.7|13022.4|13024.9|13023.5|13021|13019.6|482
1598899500000|2020-08-31 18:45:00|13023.9|13022.6|13025.5|13024.2|13027.2|13025.7|13023.7|13022.1|438
1598899800000|2020-08-31 18:50:00|13025.8|13023.7|13026.1|13024.8|13028.8|13026.9|13024.2|13022.2|537
1598900100000|2020-08-31 18:55:00|13026.3|13025|13027.8|13026.5|13029|13027.3|13021.4|13020|759
1598900400000|2020-08-31 19:00:00|13028.3|13027|13036.2|13034.9|13037.3|13035.7|13027.9|13026.4|716
1598900700000|2020-08-31 19:05:00|13036.3|13035|13031.8|13030.5|13036.3|13035|13030|13028.5|474
1598901000000|2020-08-31 19:10:00|13031.6|13030.3|13036.2|13034.9|13037.1|13035.5|13031.1|13029.8|468
1598901300000|2020-08-31 19:15:00|13036.3|13035|13039.3|13038|13040.1|13038.8|13035.8|13034|507
1598901600000|2020-08-31 19:20:00|13039.6|13037.5|13040.2|13038.9|13041.3|13039.9|13037|13035.7|620
1598901900000|2020-08-31 19:25:00|13040.3|13039|13038.8|13037.5|13041.2|13039.6|13036.9|13035.3|472
1598902200000|2020-08-31 19:30:00|13038.5|13037.2|13036.5|13035.2|13040.8|13039.2|13034.5|13032.9|488
1598902500000|2020-08-31 19:35:00|13036.3|13035|13039.4|13038.1|13042.4|13040.7|13035.3|13033.9|657
1598902800000|2020-08-31 19:40:00|13039.3|13038|13037.1|13035.8|13044.4|13042.6|13036.4|13035.1|498
1598903100000|2020-08-31 19:45:00|13037.2|13035.9|13035.5|13034.2|13037.6|13035.9|13032.8|13031.1|417
1598903400000|2020-08-31 19:50:00|13035.4|13034.1|13033.7|13032.4|13036.7|13035.1|13029.5|13027.9|572
1598903700000|2020-08-31 19:55:00|13033.8|13032.5|13041.8|13040.5|13044.2|13042.6|13030.5|13029.2|1053
1598904000000|2020-08-31 20:00:00|13042.7|13040.6|13042.3|13040.2|13051.6|13050.3|13040.8|13039|723
1598904300000|2020-08-31 20:05:00|13042.4|13040.3|13040.1|13038|13042.4|13040.3|13039.2|13037.1|253
1598904600000|2020-08-31 20:10:00|13043.5|13041.4|13046.6|13044.5|13048.2|13046.3|13043|13041.3|235
1598904900000|2020-08-31 20:15:00|13046.7|13044.6|13046.5|13044.4|13049.6|13047.5|13044.4|13042.3|341
1598905200000|2020-08-31 20:20:00|13046.6|13044.5|13053|13050.9|13053.2|13051.1|13046.2|13044.2|321
1598905500000|2020-08-31 20:25:00|13052.9|13050.8|13048.5|13046.4|13053.8|13051.7|13047.4|13045.4|248
1598905800000|2020-08-31 20:30:00|13048.2|13046.1|13046.7|13044.6|13050.5|13048.4|13046.3|13044.6|260
1598906100000|2020-08-31 20:35:00|13046.8|13044.7|13045.9|13043.8|13047.7|13045.6|13045.1|13043|128
1598906400000|2020-08-31 20:40:00|13045.7|13043.6|13051.3|13049.2|13051.8|13049.7|13043.6|13041.5|224
1598906700000|2020-08-31 20:45:00|13050.9|13048.8|13052.1|13050|13053.3|13051.2|13050.3|13048.2|194
1598907000000|2020-08-31 20:50:00|13052.4|13050.3|13048.5|13046.4|13053.3|13051.2|13048.4|13046.3|252
1598907300000|2020-08-31 20:55:00|13048.4|13046.3|13048.3|13046.2|13050.7|13048.1|13047.2|13045|448
1598907600000|2020-08-31 21:00:00|13048.1|13041.1|13041.4|13034.4|13048.7|13041.7|13040.9|13033.9|61
1598907900000|2020-08-31 21:05:00|13040.5|13033.5|13043.1|13036.1|13045.4|13038.4|13036|13029|160
1598908200000|2020-08-31 21:10:00|13042.5|13035.5|13048.3|13041.3|13049|13043|13039.8|13032.8|197
1598908500000|2020-08-31 21:15:00|13048.4|13041.4|13043.3|13036.3|13048.6|13042.8|13041.1|13034.1|206
1598908800000|2020-08-31 21:20:00|13043.4|13036.4|13043.8|13036.8|13048.4|13043.1|13040.2|13035.4|164
1598909100000|2020-08-31 21:25:00|13043.6|13036.6|13043.7|13036.7|13048.1|13042.1|13043.5|13036.5|363
1598909400000|2020-08-31 21:30:00|13043.8|13036.8|13045.1|13040.4|13046.8|13040.9|13040.5|13033.5|262
1598909700000|2020-08-31 21:35:00|13045.2|13040.1|13045.7|13041.8|13046.5|13042.5|13044.3|13038.9|183
1598910000000|2020-08-31 21:40:00|13045.6|13041.9|13046.8|13042.3|13048.5|13043.5|13045|13040.2|213
1598910300000|2020-08-31 21:45:00|13046.4|13041|13047.2|13040.6|13048.1|13043.6|13046.1|13039.9|229
1598910600000|2020-08-31 21:50:00|13047.1|13040.5|13046.7|13040.1|13047.4|13041.6|13045.5|13039.4|138
1598910900000|2020-08-31 21:55:00|13045.5|13040.4|13046.5|13039.5|13046.9|13040.5|13045.5|13039.3|139
1598911200000|2020-08-31 22:00:00|13046.6|13039.6|13044|13038.6|13047|13041.8|13044|13037.5|501
1598911500000|2020-08-31 22:05:00|13044.1|13038.8|13043.1|13038|13045.4|13039.6|13041.7|13036.9|1398
1598911800000|2020-08-31 22:10:00|13043.3|13038.1|13043.4|13040|13044|13041.2|13041.9|13036.9|733
1598912100000|2020-08-31 22:15:00|13043.5|13039.9|13042.5|13040.4|13044.8|13042.2|13042.5|13039.7|319
1598912400000|2020-08-31 22:20:00|13042.6|13040.5|13044.4|13042.3|13044.6|13042.5|13041.6|13039.5|239
1598912700000|2020-08-31 22:25:00|13044.5|13042.4|13044.5|13042.4|13044.6|13042.5|13044|13041.9|169
1598913000000|2020-08-31 22:30:00|13044.4|13042.3|13044.4|13042.3|13044.9|13042.8|13043.7|13041.6|164
1598913300000|2020-08-31 22:35:00|13044.3|13042.2|13047.7|13045.6|13047.8|13045.7|13043.5|13041.4|152
1598913600000|2020-08-31 22:40:00|13047.8|13045.7|13046.9|13044.8|13048.1|13046.1|13046.8|13044.7|97
1598913900000|2020-08-31 22:45:00|13046.8|13044.7|13043.9|13041.8|13046.8|13044.7|13043.8|13041.7|120
1598914200000|2020-08-31 22:50:00|13043.8|13041.7|13045.2|13043.1|13045.3|13043.2|13043.6|13041.5|152
1598914500000|2020-08-31 22:55:00|13045.1|13043|13045|13042.9|13045.4|13043.3|13044.6|13042.5|93
1598914800000|2020-08-31 23:00:00|13045.1|13043|13045.4|13043.3|13046.4|13044.3|13043.4|13041.3|201
1598915100000|2020-08-31 23:05:00|13045.3|13043.2|13045.9|13043.8|13047.1|13045|13045.3|13043.2|174
1598915400000|2020-08-31 23:10:00|13045.7|13043.6|13046.8|13044.7|13048.2|13046.1|13045.5|13043.4|212
1598915700000|2020-08-31 23:15:00|13046.7|13044.6|13045.9|13043.8|13046.7|13044.6|13045.5|13043.4|96
1598916000000|2020-08-31 23:20:00|13045.2|13043.1|13044|13041.9|13045.4|13043.8|13043.6|13041.5|289
1598916300000|2020-08-31 23:25:00|13044.1|13042|13042.9|13040.8|13044.1|13042.1|13042.5|13040.4|184
1598916600000|2020-08-31 23:30:00|13043|13040.9|13042.3|13040.2|13043.4|13041.6|13042|13040|211
1598916900000|2020-08-31 23:35:00|13042.2|13040.1|13038.5|13036.4|13042.2|13040.1|13038|13036|233
1598917200000|2020-08-31 23:40:00|13038.6|13036.5|13041.5|13039.4|13042.1|13040|13037.8|13035.9|196
1598917500000|2020-08-31 23:45:00|13041.6|13039.5|13039.9|13037.8|13041.8|13040.2|13039.3|13037.5|162
1598917800000|2020-08-31 23:50:00|13039.6|13037.5|13039.9|13037.8|13042.2|13040.1|13038.6|13036.7|265
1598918100000|2020-08-31 23:55:00|13039.8|13037.7|13040.2|13038.1|13040.2|13038.7|13038.1|13036|206
1598918400000|2020-09-01 00:00:00|13039.5|13037.4|13035.3|13033.2|13039.5|13037.7|13034.1|13032|614
1598918700000|2020-09-01 00:05:00|13035.2|13033.1|13030|13028.7|13035.5|13033.8|13028.9|13026.8|534
1598919000000|2020-09-01 00:10:00|13029.9|13028.6|13032.6|13031.3|13036.4|13034.6|13029.9|13028.2|484
1598919300000|2020-09-01 00:15:00|13032.9|13030.8|13034.2|13032.1|13035|13033.2|13032|13030.5|376
1598919600000|2020-09-01 00:20:00|13034.1|13032|13035.5|13033.4|13037.4|13035.6|13032.2|13030.5|375
1598919900000|2020-09-01 00:25:00|13035.6|13033.5|13035.7|13033.6|13038|13036.4|13034.9|13033.4|302
1598920200000|2020-09-01 00:30:00|13035.6|13033.5|13035|13033.7|13036.3|13034.5|13034.2|13032.5|297
1598920500000|2020-09-01 00:35:00|13034.9|13033.6|13034.8|13033.5|13036.4|13034.7|13034.7|13033.1|289
1598920800000|2020-09-01 00:40:00|13034.7|13033.4|13036.9|13035.6|13037.5|13036|13034.7|13033.1|351
1598921100000|2020-09-01 00:45:00|13037.2|13034.8|13031.1|13029.8|13037.5|13035.8|13031|13029.3|327
1598921400000|2020-09-01 00:50:00|13031.2|13029.9|13037.3|13035.2|13039.1|13037|13031.1|13029.8|594
1598921700000|2020-09-01 00:55:00|13037.2|13035.1|13038|13035.9|13039|13037.3|13035.8|13034.4|449
1598922000000|2020-09-01 01:00:00|13037.9|13035.8|13032.1|13030|13037.9|13036.3|13030.8|13028.9|625
1598922300000|2020-09-01 01:05:00|13032.2|13030.1|13033.8|13032.5|13034.6|13032.9|13031.5|13029.7|576
1598922600000|2020-09-01 01:10:00|13033.7|13032.4|13037.9|13035.8|13038.1|13036.2|13032.8|13031|552
1598922900000|2020-09-01 01:15:00|13038.1|13036|13034.5|13033.2|13038.5|13036.7|13033.9|13032.2|538
1598923200000|2020-09-01 01:20:00|13034.4|13033.1|13037.9|13035.8|13038.7|13036.8|13033.9|13032.2|637
1598923500000|2020-09-01 01:25:00|13037.8|13035.7|13035.8|13033.7|13037.9|13035.8|13034.8|13032.7|531
1598923800000|2020-09-01 01:30:00|13035.9|13033.8|13036.1|13034|13036.1|13034.4|13033.5|13031.4|561
1598924100000|2020-09-01 01:35:00|13036|13033.9|13024.9|13022.8|13036.5|13034.4|13024.5|13022.7|612
1598924400000|2020-09-01 01:40:00|13024.5|13023.2|13028.8|13026.7|13028.8|13026.7|13023.7|13022|556
1598924700000|2020-09-01 01:45:00|13028.7|13026.6|13026|13024.7|13029.4|13027.3|13023.7|13021.6|468
1598925000000|2020-09-01 01:50:00|13025.9|13024.6|13023.3|13022|13027.4|13025.4|13022.7|13021.1|486
1598925300000|2020-09-01 01:55:00|13023.7|13021.6|13022.9|13020.8|13024.7|13022.7|13020.5|13018.7|688
1598925600000|2020-09-01 02:00:00|13023|13020.9|13021.3|13019.2|13023.9|13022.2|13020|13018.3|682
1598925900000|2020-09-01 02:05:00|13021.2|13019.1|13023.8|13021.7|13023.9|13021.8|13020|13018.2|436
1598926200000|2020-09-01 02:10:00|13023.9|13021.8|13020.1|13018|13024|13021.9|13019.5|13017.4|404
1598926500000|2020-09-01 02:15:00|13020.2|13018.1|13023.1|13021|13023.9|13022.1|13019.2|13017.3|377
1598926800000|2020-09-01 02:20:00|13023.4|13021.3|13022.3|13020.2|13025|13023|13021.8|13019.7|365
1598927100000|2020-09-01 02:25:00|13022.4|13020.3|13021.9|13019.8|13023.6|13021.7|13021.4|13019.6|451
1598927400000|2020-09-01 02:30:00|13022|13019.9|13022|13019.9|13023.7|13021.9|13020.1|13018.5|527
1598927700000|2020-09-01 02:35:00|13021.9|13019.8|13009.5|13007.4|13022.9|13021.2|13009.2|13007.1|753
1598928000000|2020-09-01 02:40:00|13009.4|13007.3|13006.9|13004.8|13010.6|13008.7|13005.7|13003.9|835
1598928300000|2020-09-01 02:45:00|13007|13004.9|13013.8|13012.5|13014.4|13012.6|13006.1|13004|745
1598928600000|2020-09-01 02:50:00|13013.9|13011.8|13012|13009.9|13015.3|13013.7|13011.4|13009.3|757
1598928900000|2020-09-01 02:55:00|13011.9|13009.8|13012.3|13010.2|13014.8|13012.7|13010.9|13009.2|418
1598929200000|2020-09-01 03:00:00|13012.2|13010.1|13014|13011.9|13014.8|13013|13011.6|13009.5|401
1598929500000|2020-09-01 03:05:00|13014.1|13012|13015.2|13013.1|13016.5|13014.9|13014|13011.9|299
1598929800000|2020-09-01 03:10:00|13015.1|13013|13015.2|13013.1|13015.6|13013.6|13013.1|13011.7|301
1598930100000|2020-09-01 03:15:00|13015.1|13013|13010.4|13008.3|13015.3|13013.7|13010.3|13008.2|291
1598930400000|2020-09-01 03:20:00|13010.3|13008.2|13008.6|13006.5|13012.9|13011|13007.6|13005.7|512
1598930700000|2020-09-01 03:25:00|13008.4|13007.1|13009.8|13007.7|13010.6|13009.2|13007.1|13005.2|449
1598931000000|2020-09-01 03:30:00|13009.4|13007.3|13009.7|13008.4|13010.4|13008.5|13006.9|13005.1|453
1598931300000|2020-09-01 03:35:00|13010.1|13008|13011.9|13009.8|13013.7|13012|13009.5|13007.7|456
1598931600000|2020-09-01 03:40:00|13012|13009.9|13011.6|13010.3|13012.8|13011|13010|13008.5|435
1598931900000|2020-09-01 03:45:00|13012.2|13010.1|13010.9|13008.8|13013.3|13011.8|13010.5|13008.7|272
1598932200000|2020-09-01 03:50:00|13010.8|13008.7|13010.8|13008.7|13011.9|13010.2|13010.3|13008.6|215
1598932500000|2020-09-01 03:55:00|13010.9|13008.8|13010.5|13009.2|13011.4|13009.9|13009.3|13007.5|202
1598932800000|2020-09-01 04:00:00|13010.9|13008.8|13011.1|13009|13012.5|13010.4|13009.8|13008|267
1598933100000|2020-09-01 04:05:00|13011|13008.9|13008.7|13006.6|13012.2|13010.3|13008.7|13006.6|304
1598933400000|2020-09-01 04:10:00|13008.4|13006.3|13006.7|13004.6|13008.7|13006.9|13005.7|13004.3|293
1598933700000|2020-09-01 04:15:00|13006.8|13005.5|13006.1|13004.8|13007.3|13005.5|13005.6|13004|227
1598934000000|2020-09-01 04:20:00|13006.2|13004.9|13008.3|13006.2|13008.7|13006.9|13005.8|13004.2|325
1598934300000|2020-09-01 04:25:00|13008.2|13006.1|13009.1|13007|13009.2|13007.1|13007|13005.4|229
1598934600000|2020-09-01 04:30:00|13009.2|13007.1|13006.5|13004.4|13009.6|13007.5|13005.3|13003.8|692
1598934900000|2020-09-01 04:35:00|13006.4|13004.3|13007.7|13005.6|13008.1|13006|13005.8|13004.2|410
1598935200000|2020-09-01 04:40:00|13007.6|13005.5|13006.1|13004|13007.7|13005.9|13005.7|13003.9|302
1598935500000|2020-09-01 04:45:00|13006.2|13004.1|13008.5|13006.4|13008.8|13007.2|13006.2|13004.1|303
1598935800000|2020-09-01 04:50:00|13008.4|13006.3|13010.1|13008|13010.1|13008.3|13007.2|13005.5|298
1598936100000|2020-09-01 04:55:00|13009.9|13008.6|13011.3|13010|13012.4|13010.7|13009.1|13007.4|410
1598936400000|2020-09-01 05:00:00|13011.2|13009.2|13009.8|13007.7|13011.2|13009.4|13006.2|13004.5|364
1598936700000|2020-09-01 05:05:00|13009.5|13008.2|13008.9|13007.6|13010.1|13008.3|13007.4|13005.8|420
1598937000000|2020-09-01 05:10:00|13009.4|13007.3|13008|13006.7|13010.1|13008.3|13007.8|13006.1|294
1598937300000|2020-09-01 05:15:00|13008.5|13006.4|13004.8|13003.5|13008.5|13006.6|13004.6|13003|359
1598937600000|2020-09-01 05:20:00|13004.7|13003.4|13009|13007.7|13010.8|13009.1|13004.7|13003|454
1598937900000|2020-09-01 05:25:00|13009.4|13007.3|13008.2|13006.9|13009.6|13007.9|13006.9|13005.3|319
1598938200000|2020-09-01 05:30:00|13008.3|13007|13007|13005.7|13012.1|13010.5|13006.3|13004.5|581
1598938500000|2020-09-01 05:35:00|13006.9|13005.6|13007.6|13006.3|13008.1|13006.5|13005.8|13003.7|367
1598938800000|2020-09-01 05:40:00|13007.5|13006.2|13011.7|13009.6|13011.9|13010.2|13007.3|13005.8|343
1598939100000|2020-09-01 05:45:00|13011.8|13009.7|13006.9|13005.6|13011.8|13009.7|13005.3|13003.6|384
1598939400000|2020-09-01 05:50:00|13007.2|13005.1|13006.9|13004.8|13008.8|13007.1|13006.3|13004.6|299
1598939700000|2020-09-01 05:55:00|13006.8|13004.7|13003.2|13001.1|13007.7|13005.9|13002.3|13000.6|470
1598940000000|2020-09-01 06:00:00|13003.4|13001.3|13005.1|13003|13006.2|13004.2|13002.6|13000.9|638
1598940300000|2020-09-01 06:05:00|13005|13002.9|13003.3|13001.2|13006.2|13004.7|13002.8|13001.2|544
1598940600000|2020-09-01 06:10:00|13003|13001.7|13003.7|13001.6|13006.4|13004.7|13003|13001.3|661
1598940900000|2020-09-01 06:15:00|13003.9|13001.8|13003.5|13001.4|13006.4|13004.7|13003|13001.1|610
1598941200000|2020-09-01 06:20:00|13003.2|13001.1|13005.9|13003.8|13006.3|13004.8|13002.9|13001.1|606
1598941500000|2020-09-01 06:25:00|13006|13003.9|13011.5|13009.4|13011.8|13009.7|13004.8|13002.9|611
1598941800000|2020-09-01 06:30:00|13011.6|13009.5|13007.4|13006.1|13012.2|13010.2|13007.4|13005.7|531
1598942100000|2020-09-01 06:35:00|13007.8|13005.7|13004.4|13002.3|13008.6|13006.7|13003.8|13001.9|282
1598942400000|2020-09-01 06:40:00|13004.5|13002.4|13006.1|13004.8|13007.5|13005.8|13003|13001.2|434
1598942700000|2020-09-01 06:45:00|13006.2|13004.9|13008.6|13006.5|13008.6|13006.5|13004.6|13003.1|429
1598943000000|2020-09-01 06:50:00|13008.5|13006.4|13006.9|13004.8|13008.6|13006.6|13003.8|13002.1|523
1598943300000|2020-09-01 06:55:00|13006.4|13005.1|13005.9|13003.8|13012.8|13011.3|13004.9|13003.3|714
1598943600000|2020-09-01 07:00:00|13005.6|13004.3|13004.3|13003|13009.3|13007.7|13003.6|13001.9|843
1598943900000|2020-09-01 07:05:00|13004.7|13002.6|13005.8|13003.7|13006.9|13005.5|13001.2|12999.4|706
1598944200000|2020-09-01 07:10:00|13005.5|13004.2|13010.1|13008|13012.4|13010.7|13003.6|13002.3|1010
1598944500000|2020-09-01 07:15:00|13010.2|13008.1|13011.7|13009.6|13013.2|13011.5|13009.2|13007.6|754
1598944800000|2020-09-01 07:20:00|13011.8|13009.7|13009.3|13007.2|13012.1|13010.3|13006.2|13004.7|748
1598945100000|2020-09-01 07:25:00|13008.8|13007.5|13011.9|13009.8|13014.5|13012.7|13007.2|13005.5|524
1598945400000|2020-09-01 07:30:00|13012|13009.9|13016.1|13014.8|13016.3|13015|13011.2|13009.1|669
1598945700000|2020-09-01 07:35:00|13015.8|13014.5|13013.1|13011.8|13016.4|13014.8|13012.3|13010.6|504
1598946000000|2020-09-01 07:40:00|13013|13011.7|13008.1|13006.8|13013.1|13011.8|13007.8|13006|436
1598946300000|2020-09-01 07:45:00|13008.6|13006.5|13002.9|13001.6|13009.9|13008.4|13002.6|13001.2|577
1598946600000|2020-09-01 07:50:00|13002.8|13001.5|13000.4|12998.3|13003.4|13001.7|12998|12996.3|550
1598946900000|2020-09-01 07:55:00|13000.5|12998.4|12997.4|12995.3|13000.9|12999.1|12996.1|12994.5|610
1598947200000|2020-09-01 08:00:00|12997.5|12995.4|13001.1|12999.8|13001.5|13000.1|12996.8|12995.1|668
1598947500000|2020-09-01 08:05:00|13001.2|12999.9|12999.6|12998.3|13001.3|13000|12998.8|12997.1|675
1598947800000|2020-09-01 08:10:00|12999.8|12998.5|12999.4|12998.1|13000.2|12998.8|12996.9|12995.2|612
1598948100000|2020-09-01 08:15:00|12999.9|12997.8|12998.3|12997|13001.7|13000|12997.6|12995.5|566
1598948400000|2020-09-01 08:20:00|12998.4|12997.1|12998.6|12997.3|13002.3|13000.6|12998.3|12996.7|563
1598948700000|2020-09-01 08:25:00|12998.7|12997.4|12997.6|12995.5|13000.3|12998.6|12995.2|12993.5|493
1598949000000|2020-09-01 08:30:00|12997.7|12995.6|13000.7|12998.6|13002.3|13000.6|12996.5|12994.9|534
1598949300000|2020-09-01 08:35:00|13000.6|12998.5|13000.8|12998.7|13004.8|13003.3|12998.7|12996.6|727
1598949600000|2020-09-01 08:40:00|13000.7|12998.6|13004.1|13002|13005.3|13003.7|13000.6|12998.5|691
1598949900000|2020-09-01 08:45:00|13003.6|13002.3|13000.1|12998|13004.7|13003.1|12997.5|12995.9|691
1598950200000|2020-09-01 08:50:00|12999.9|12997.8|13002.8|13001.5|13002.9|13001.5|12999.4|12997.8|667
1598950500000|2020-09-01 08:55:00|13002.9|13000.8|12998.8|12996.7|13005|13003.4|12998.4|12996.5|453
1598950800000|2020-09-01 09:00:00|12998.7|12996.6|12997.3|12996|13001|12999.4|12996.8|12995.1|579
1598951100000|2020-09-01 09:05:00|12997.5|12996.2|12999.5|12998.2|13001.4|12999.7|12997.4|12995.9|500
1598951400000|2020-09-01 09:10:00|12999.3|12998|12999.9|12997.8|13002.1|13000.4|12997.2|12995.4|485
1598951700000|2020-09-01 09:15:00|13000|12997.9|13002.4|13000.3|13003.9|13002.6|12999.4|12997.9|438
1598952000000|2020-09-01 09:20:00|13001.6|13000.1|13003.3|13002|13005.2|13003.8|13000.9|12999.2|390
1598952300000|2020-09-01 09:25:00|13003.7|13001.6|13005.6|13003.5|13006.4|13005.1|13002.7|13001.2|480
1598952600000|2020-09-01 09:30:00|13005.5|13003.4|13007.4|13005.3|13008.6|13006.8|13004.5|13002.8|486
1598952900000|2020-09-01 09:35:00|13007.2|13005.9|13003.3|13001.2|13007.9|13006.2|13001.2|12999.4|675
1598953200000|2020-09-01 09:40:00|13003.4|13001.3|13002.4|13000.3|13005.3|13003.5|13002.2|13000.1|533
1598953500000|2020-09-01 09:45:00|13001.8|12999.7|13003|13000.9|13003.4|13001.3|13000.5|12998.7|505
1598953800000|2020-09-01 09:50:00|13003.1|13001|13003.9|13002.6|13005.5|13003.4|13002.5|13000.4|426
1598954100000|2020-09-01 09:55:00|13004.4|13002.3|13007.9|13006.6|13008.3|13006.7|13003.8|13002|294
1598954400000|2020-09-01 10:00:00|13008|13006.7|13013.2|13011.9|13014.9|13013.1|13007.9|13006.6|417
1598954700000|2020-09-01 10:05:00|13013.3|13012|13015.9|13014.6|13016.4|13015.1|13012.5|13011|360
1598955000000|2020-09-01 10:10:00|13015.8|13014.5|13015.6|13014.3|13016.9|13015.3|13013.8|13012.2|367
1598955300000|2020-09-01 10:15:00|13015.5|13014.2|13014.6|13013.3|13016.3|13014.8|13012.2|13010.9|451
1598955600000|2020-09-01 10:20:00|13014.5|13013.2|13008.5|13006.4|13015.6|13014.3|13007.8|13006.2|550
1598955900000|2020-09-01 10:25:00|13008.4|13006.3|13005.7|13003.6|13010.9|13009.5|13004.6|13002.9|534
1598956200000|2020-09-01 10:30:00|13005.8|13003.7|13004.6|13003.3|13006.7|13005|13004.2|13002.5|410
1598956500000|2020-09-01 10:35:00|13004.5|13003.2|13008|13005.9|13011.1|13009.3|13004.3|13002.8|502
1598956800000|2020-09-01 10:40:00|13008.2|13006.1|13002.3|13001|13008.4|13006.6|13001.4|12999.8|447
1598957100000|2020-09-01 10:45:00|13002.9|13000.8|13002.2|13000.1|13003.4|13002|13001.1|12999.2|443
1598957400000|2020-09-01 10:50:00|13002.3|13000.2|12998.2|12996.1|13002.7|13000.6|12997.5|12996.1|458
1598957700000|2020-09-01 10:55:00|12997.6|12996.3|12999|12997.7|13001.5|12999.8|12997.4|12995.7|583
1598958000000|2020-09-01 11:00:00|12999.3|12998|12996.9|12995.6|12999.6|12998|12995|12993.3|635
1598958300000|2020-09-01 11:05:00|12997.1|12995.8|13001.2|12999.9|13001.8|13000.5|12996.9|12995.6|528
1598958600000|2020-09-01 11:10:00|13001.3|13000|13004.7|13002.6|13004.9|13003.4|12998.4|12996.7|538
1598958900000|2020-09-01 11:15:00|13004.9|13002.8|13004.7|13002.6|13006.1|13004.3|13002.3|13000.5|528
1598959200000|2020-09-01 11:20:00|13004.8|13002.7|13008.4|13006.3|13010.3|13008.6|13003.2|13001.7|519
1598959500000|2020-09-01 11:25:00|13008.3|13006.2|13004.1|13002.8|13010.5|13009.2|13002.4|13000.8|614
1598959800000|2020-09-01 11:30:00|13003.9|13002.6|13006.8|13004.7|13008|13006.4|13002.6|13001|538
1598960100000|2020-09-01 11:35:00|13006.9|13004.8|13007|13004.9|13010.2|13008.4|13005.7|13003.9|583
1598960400000|2020-09-01 11:40:00|13006.9|13004.8|13011.9|13010.6|13012.8|13011.2|13006.4|13004.8|814
1598960700000|2020-09-01 11:45:00|13012|13010.7|13007.2|13005.9|13012.7|13011.4|13007|13005.7|482
1598961000000|2020-09-01 11:50:00|13007.1|13005.8|13009|13006.9|13011.5|13010.1|13006.4|13004.8|554
1598961300000|2020-09-01 11:55:00|13008.9|13006.8|13012.3|13011|13014.4|13012.8|13008.6|13006.7|613
1598961600000|2020-09-01 12:00:00|13012.1|13010.8|13014.1|13012.8|13015.7|13014.4|13011.1|13009.6|476
1598961900000|2020-09-01 12:05:00|13013.9|13012.6|13017.2|13015.9|13017.8|13016.1|13013.9|13012.6|517
1598962200000|2020-09-01 12:10:00|13017.5|13015.4|13014.7|13013.4|13019.6|13018.1|13014.4|13013.1|473
1598962500000|2020-09-01 12:15:00|13014.6|13013.3|13019.3|13018|13020.4|13018.6|13013.4|13012|542
1598962800000|2020-09-01 12:20:00|13019|13017.7|13023.8|13022.5|13023.8|13022.5|13017.8|13016.1|505
1598963100000|2020-09-01 12:25:00|13023.9|13022.6|13028.7|13026.6|13028.9|13027.4|13022.1|13020.7|467
1598963400000|2020-09-01 12:30:00|13028.8|13026.7|13024|13022.7|13028.8|13027.2|13023.2|13021.9|472
1598963700000|2020-09-01 12:35:00|13024.1|13022.8|13024.2|13022.9|13025.1|13023.5|13020.1|13018.5|504
1598964000000|2020-09-01 12:40:00|13024.3|13023|13027.3|13026|13027.3|13026|13023.4|13021.8|470
1598964300000|2020-09-01 12:45:00|13026.9|13025.6|13027.4|13025.3|13029.8|13028.5|13026.5|13024.9|452
1598964600000|2020-09-01 12:50:00|13027.5|13025.4|13029.2|13027.9|13030|13028.7|13024.5|13023.2|429
1598964900000|2020-09-01 12:55:00|13029.1|13027.8|13029.4|13028.1|13031.8|13030.2|13028.1|13026.8|532
1598965200000|2020-09-01 13:00:00|13029.3|13028|13030.2|13028.9|13034.5|13033.2|13023.4|13022.1|732
1598965500000|2020-09-01 13:05:00|13030.3|13029|13035.6|13033.5|13036.8|13035.1|13029.4|13028.1|745
1598965800000|2020-09-01 13:10:00|13035.7|13033.6|13031.7|13030.4|13036.2|13034.2|13030.1|13028.4|582
1598966100000|2020-09-01 13:15:00|13032.1|13030|13033.4|13032.1|13035.2|13033.9|13028.9|13027.6|519
1598966400000|2020-09-01 13:20:00|13033.3|13032|13044.2|13042.1|13045.4|13043.5|13028.3|13027|877
1598966700000|2020-09-01 13:25:00|13043.1|13041.8|13039.1|13037|13044.9|13043.4|13036.2|13034.7|772
1598967000000|2020-09-01 13:30:00|13039.2|13037.1|13048.2|13046.9|13049.1|13047.3|13039|13036.9|1110
1598967300000|2020-09-01 13:35:00|13048.1|13046.8|13054.2|13052.9|13057.5|13055.7|13047.8|13046.1|1074
1598967600000|2020-09-01 13:40:00|13054.6|13052.5|13049.9|13047.8|13056.8|13055.2|13049.6|13047.5|725
1598967900000|2020-09-01 13:45:00|13050|13047.9|13050|13048.7|13051.5|13049.4|13041.8|13040.1|839
1598968200000|2020-09-01 13:50:00|13050.3|13049|13049.7|13048.4|13055.6|13054.1|13048.3|13046.5|863
1598968500000|2020-09-01 13:55:00|13049.6|13048.3|13047.6|13043.9|13050.5|13048.4|13043.8|13041.7|856
1598968800000|2020-09-01 14:00:00|13047.5|13044.1|13066.1|13064|13066.4|13064.3|13046.5|13044|1156
1598969100000|2020-09-01 14:05:00|13065.7|13063.6|13067|13064.9|13069|13067|13058.1|13056.2|962
1598969400000|2020-09-01 14:10:00|13066.7|13065.4|13059.1|13057|13068.4|13066.8|13054.9|13053.2|775
1598969700000|2020-09-01 14:15:00|13059.2|13057.1|13064.6|13063.3|13066.9|13065.1|13058.5|13057|905
1598970000000|2020-09-01 14:20:00|13064.8|13062.7|13062|13060.7|13065|13063.3|13056.9|13054.8|864
1598970300000|2020-09-01 14:25:00|13061.9|13060.6|13063.6|13061.5|13064.1|13062.3|13055.5|13053.7|962
1598970600000|2020-09-01 14:30:00|13063.4|13062.1|13069.2|13067.1|13069.2|13067.1|13060.4|13058.9|1025
1598970900000|2020-09-01 14:35:00|13068.5|13066.4|13063.5|13062.2|13068.6|13066.8|13062|13060.4|620
1598971200000|2020-09-01 14:40:00|13063.6|13062.3|13071.2|13069.1|13074.4|13072.6|13063.5|13061.7|707
1598971500000|2020-09-01 14:45:00|13071.3|13069.2|13076.5|13075.2|13079.5|13077.7|13068.1|13066.8|919
1598971800000|2020-09-01 14:50:00|13077.1|13075.8|13067.5|13065.4|13079|13077.2|13058.9|13056.8|875
1598972100000|2020-09-01 14:55:00|13066.5|13065.2|13050.1|13048.8|13066.9|13065.2|13047.5|13046|1030
1598972400000|2020-09-01 15:00:00|13050.2|13048.9|13041.6|13040.3|13052.4|13050.7|13041.1|13039.8|889
1598972700000|2020-09-01 15:05:00|13041.7|13040.4|13041.9|13039.8|13046.6|13045.3|13038.8|13037.4|628
1598973000000|2020-09-01 15:10:00|13042|13040.6|13041.5|13040.2|13045.4|13043.7|13038.9|13037.3|672
1598973300000|2020-09-01 15:15:00|13041.4|13040.1|13043.2|13041.9|13043.7|13042.3|13039.9|13038.2|593
1598973600000|2020-09-01 15:20:00|13043.6|13041.5|13043.1|13041.8|13045.6|13044.3|13041.1|13039|712
1598973900000|2020-09-01 15:25:00|13043.6|13041.5|13046|13044.7|13047.8|13046.3|13042|13040.2|729
1598974200000|2020-09-01 15:30:00|13046.1|13044.8|13039.7|13038.4|13046.6|13045.1|13039.7|13038.1|734
1598974500000|2020-09-01 15:35:00|13039.8|13038.5|13041.3|13039.2|13043.2|13041.8|13038.8|13037.5|522
1598974800000|2020-09-01 15:40:00|13041.2|13039.1|13041.5|13040.2|13041.7|13040.2|13039.7|13038.1|478
1598975100000|2020-09-01 15:45:00|13041.9|13039.8|13045.4|13043.3|13047.2|13045.9|13041.5|13039.8|611
1598975400000|2020-09-01 15:50:00|13045.1|13043.8|13046.1|13044.8|13048|13046.5|13044|13042.4|533
1598975700000|2020-09-01 15:55:00|13045.9|13044.6|13044.3|13043|13048.9|13047.3|13044.2|13042.4|637
1598976000000|2020-09-01 16:00:00|13044.2|13042.9|13049.3|13048|13049.9|13048.3|13043.4|13041.7|679
1598976300000|2020-09-01 16:05:00|13049|13046.9|13048.7|13047.4|13049.9|13048.1|13045.6|13043.9|660
1598976600000|2020-09-01 16:10:00|13048.6|13047.3|13055.7|13053.6|13056.5|13054.7|13048.6|13046.9|580
1598976900000|2020-09-01 16:15:00|13055.8|13053.7|13059.2|13057.1|13059.6|13057.5|13055|13053.2|457
1598977200000|2020-09-01 16:20:00|13059.1|13057|13063.3|13061.2|13063.4|13061.3|13058|13056.2|492
1598977500000|2020-09-01 16:25:00|13063.2|13061.1|13064.6|13063.3|13065.2|13063.7|13062.7|13060.8|459
1598977800000|2020-09-01 16:30:00|13064.7|13063.4|13067.8|13066.5|13069.8|13068.2|13064.1|13062.2|629
1598978100000|2020-09-01 16:35:00|13067.7|13066.4|13064.9|13062.8|13068.6|13067.1|13064.3|13062.4|487
1598978400000|2020-09-01 16:40:00|13064.8|13062.7|13067.4|13065.3|13068.3|13066.5|13064.4|13062.7|554
1598978700000|2020-09-01 16:45:00|13067.5|13065.4|13063.6|13062.3|13068.4|13066.7|13063.5|13062.2|589
1598979000000|2020-09-01 16:50:00|13063.5|13062.2|13060.8|13059.5|13065.8|13064.3|13058.3|13057|587
1598979300000|2020-09-01 16:55:00|13060.7|13059.4|13062.2|13060.9|13064.3|13062.7|13057.6|13055.8|695
1598979600000|2020-09-01 17:00:00|13062.1|13060.8|13061.4|13060.1|13064.1|13062.6|13059.1|13057.6|770
1598979900000|2020-09-01 17:05:00|13061.3|13060|13074.2|13072.1|13076.2|13074.7|13061.2|13059.5|869
1598980200000|2020-09-01 17:10:00|13074.3|13072.2|13068.5|13066.4|13074.3|13072.8|13066.8|13064.7|761
1598980500000|2020-09-01 17:15:00|13068.4|13066.3|13061.4|13059.3|13070.3|13068.5|13061.3|13059.2|654
1598980800000|2020-09-01 17:20:00|13061.5|13059.4|13067.3|13066|13068.3|13066.2|13059.4|13057.5|645
1598981100000|2020-09-01 17:25:00|13067.2|13065.9|13063.9|13061.8|13069.3|13067.7|13063.1|13061.1|619
1598981400000|2020-09-01 17:30:00|13063.4|13062.1|13064.7|13063.4|13066.9|13065.2|13062.9|13061.1|494
1598981700000|2020-09-01 17:35:00|13064.8|13063.5|13063.3|13061.2|13065.5|13063.8|13061.9|13060|474
1598982000000|2020-09-01 17:40:00|13063.2|13061.1|13064.6|13063.3|13064.8|13063.5|13060.4|13058.5|507
1598982300000|2020-09-01 17:45:00|13064.7|13063.4|13067.7|13065.6|13068.5|13066.8|13063.8|13062.1|665
1598982600000|2020-09-01 17:50:00|13067.8|13065.7|13066.6|13064.5|13068.6|13067.1|13065.7|13063.8|571
1598982900000|2020-09-01 17:55:00|13066.5|13064.4|13069.9|13068.6|13069.9|13068.6|13065.4|13063.8|574
1598983200000|2020-09-01 18:00:00|13069.8|13068.5|13072.4|13071.1|13073.6|13072.2|13068.2|13066.5|503
1598983500000|2020-09-01 18:05:00|13072.5|13071.2|13068.9|13067.6|13073.2|13071.6|13068.8|13067.1|482
1598983800000|2020-09-01 18:10:00|13068.8|13067.5|13071.7|13070.4|13072.8|13071.3|13068.1|13066.2|500
1598984100000|2020-09-01 18:15:00|13072.2|13070.1|13069.7|13068.4|13074.4|13072.8|13069.5|13067.8|526
1598984400000|2020-09-01 18:20:00|13069.8|13068.5|13073.6|13071.5|13073.9|13072.4|13069.8|13068|496
1598984700000|2020-09-01 18:25:00|13073.5|13071.4|13070.4|13069.1|13073.9|13072|13070.4|13068.6|436
1598985000000|2020-09-01 18:30:00|13070.3|13069|13074.1|13072.8|13075.5|13074|13070.3|13068.5|579
1598985300000|2020-09-01 18:35:00|13074.2|13072.9|13077.5|13076.2|13078|13076.3|13073.3|13072|549
1598985600000|2020-09-01 18:40:00|13077.6|13076.3|13079.2|13077.9|13079.7|13078.3|13076.5|13074.9|495
1598985900000|2020-09-01 18:45:00|13079.1|13077.8|13077.5|13075.4|13079.6|13078|13074.8|13073.2|394
1598986200000|2020-09-01 18:50:00|13077.1|13075|13077.2|13075.1|13078.6|13077|13075.7|13074.4|399
1598986500000|2020-09-01 18:55:00|13077.1|13075|13074.7|13072.6|13079|13077.3|13074.3|13072.6|487
1598986800000|2020-09-01 19:00:00|13074.3|13073|13078.4|13076.3|13079.9|13078.2|13073.9|13072.6|652
1598987100000|2020-09-01 19:05:00|13078.3|13076.2|13080.1|13078|13080.2|13078.5|13076.2|13074.9|512
1598987400000|2020-09-01 19:10:00|13080|13077.9|13086.8|13084.7|13088.1|13086.4|13079.4|13077.8|534
1598987700000|2020-09-01 19:15:00|13086.9|13084.8|13083|13080.9|13087.1|13085|13080.3|13078.5|474
1598988000000|2020-09-01 19:20:00|13083.3|13081.2|13079.9|13077.8|13083.4|13081.7|13079.2|13077.2|428
1598988300000|2020-09-01 19:25:00|13080|13077.9|13081.3|13079.2|13081.5|13079.4|13077.9|13076.5|471
1598988600000|2020-09-01 19:30:00|13081.2|13079.1|13082.3|13080.2|13082.7|13081|13080.5|13078.4|491
1598988900000|2020-09-01 19:35:00|13082.4|13080.3|13079.9|13077.8|13082.4|13080.5|13076.2|13074.5|723
1598989200000|2020-09-01 19:40:00|13079.8|13077.7|13080.7|13078.6|13082.3|13080.3|13079.1|13077|683
1598989500000|2020-09-01 19:45:00|13080.6|13078.5|13076.2|13074.9|13081.7|13079.9|13076|13074.2|524
1598989800000|2020-09-01 19:50:00|13076.7|13075.4|13075.5|13073.4|13077.5|13075.9|13074.1|13072.4|668
1598990100000|2020-09-01 19:55:00|13075.3|13073.2|13074.8|13073.5|13080.9|13079.2|13074.4|13072.3|667
1598990400000|2020-09-01 20:00:00|13075|13073.7|13078.4|13076.3|13078.5|13076.4|13074.3|13072.6|269
1598990700000|2020-09-01 20:05:00|13078.3|13076.2|13080.1|13078|13080.3|13078.2|13077.1|13075|163
1598991000000|2020-09-01 20:10:00|13079.9|13077.8|13079.1|13077|13080.6|13078.9|13078.2|13076.3|178
1598991300000|2020-09-01 20:15:00|13078.9|13076.8|13078|13075.9|13078.9|13076.8|13076.9|13074.8|121
1598991600000|2020-09-01 20:20:00|13078.1|13076|13079|13076.9|13079.7|13077.9|13078.1|13076|156
1598991900000|2020-09-01 20:25:00|13078.9|13076.8|13078.7|13076.6|13079|13077|13077.3|13075.5|150
1598992200000|2020-09-01 20:30:00|13078.6|13076.5|13075.5|13073.4|13078.6|13076.5|13075.2|13073.4|213
1598992500000|2020-09-01 20:35:00|13075.6|13073.5|13072.7|13070.6|13075.7|13074|13071.8|13069.9|233
1598992800000|2020-09-01 20:40:00|13072.8|13070.7|13071.7|13069.6|13073|13070.9|13071|13068.9|203
1598993100000|2020-09-01 20:45:00|13071.6|13069.5|13070.6|13068.5|13071.6|13069.5|13068.9|13066.8|210
1598993400000|2020-09-01 20:50:00|13070.5|13068.4|13070.6|13068.5|13071|13068.9|13069.5|13067.4|212
1598993700000|2020-09-01 20:55:00|13070.5|13068.4|13065.4|13063.1|13070.7|13068.6|13065.1|13062.5|305
1598994000000|2020-09-01 21:00:00|13065.5|13063.2|13067.7|13064|13067.9|13064.1|13061.4|13059.8|92
1598994300000|2020-09-01 21:05:00|13067.5|13063.8|13072.5|13065.6|13077.9|13070.9|13067.5|13062|305
1598994600000|2020-09-01 21:10:00|13072.4|13065.5|13067.3|13061.8|13072.7|13065.7|13065.9|13060.9|160
1598994900000|2020-09-01 21:15:00|13067.9|13061.5|13067.4|13062|13068.7|13063.2|13066.5|13060.6|179
1598995200000|2020-09-01 21:20:00|13067.3|13062.2|13067.2|13061.4|13067.6|13063.8|13065.3|13058.6|268
1598995500000|2020-09-01 21:25:00|13065.9|13063|13065.9|13059.7|13067.4|13063|13063.8|13057.6|204
1598995800000|2020-09-01 21:30:00|13065.8|13059.6|13066.4|13060.5|13067|13061.6|13065.5|13058.8|254
1598996100000|2020-09-01 21:35:00|13066.3|13060.6|13067.4|13060.4|13068.3|13061.9|13065.7|13059.2|188
1598996400000|2020-09-01 21:40:00|13067.3|13060.3|13066.8|13059.8|13067.9|13060.9|13066.4|13059.4|312
1598996700000|2020-09-01 21:45:00|13066.9|13059.9|13065.8|13058.8|13067.2|13060.2|13065.7|13058.7|274
1598997000000|2020-09-01 21:50:00|13067.1|13060.1|13066.6|13059.6|13067.1|13060.1|13065.7|13058.7|115
1598997300000|2020-09-01 21:55:00|13066.1|13059.1|13067.1|13062.2|13067.7|13062.7|13065.5|13058.5|177
1598997600000|2020-09-01 22:00:00|13067|13061.6|13067|13064.4|13067.8|13065.5|13065|13061.5|417
1598997900000|2020-09-01 22:05:00|13066.9|13064.5|13066.6|13064.5|13067.2|13064.9|13065.9|13063.5|100
1598998200000|2020-09-01 22:10:00|13066.7|13064.6|13066.5|13064.4|13067.3|13065.2|13065.6|13063.5|183
1598998500000|2020-09-01 22:15:00|13066.3|13064.2|13063.5|13061.4|13066.9|13064.8|13063.5|13061.4|206
1598998800000|2020-09-01 22:20:00|13063.4|13061.3|13064.6|13062.5|13064.7|13062.6|13062.8|13060.7|147
1598999100000|2020-09-01 22:25:00|13064.5|13062.4|13061.3|13059.2|13064.7|13062.6|13061.2|13059.1|141
1598999400000|2020-09-01 22:30:00|13061.7|13059.6|13061.8|13059.7|13062.5|13060.4|13061.4|13059.3|131
1598999700000|2020-09-01 22:35:00|13061.7|13059.6|13062|13059.9|13062.2|13060.1|13061.6|13059.5|133
1599000000000|2020-09-01 22:40:00|13062.1|13060|13061.6|13059.5|13062.9|13060.8|13061.6|13059.5|100
1599000300000|2020-09-01 22:45:00|13061.7|13059.6|13061.5|13059.4|13061.9|13059.8|13061.1|13059.1|98
1599000600000|2020-09-01 22:50:00|13061.1|13059.8|13062.6|13060.5|13062.7|13060.6|13061.1|13059.3|127
1599000900000|2020-09-01 22:55:00|13062.7|13060.6|13062.7|13060.6|13063.6|13061.5|13061.6|13059.8|124
1599001200000|2020-09-01 23:00:00|13063.1|13061|13062.8|13060.7|13063.8|13062|13062|13060.3|308
1599001500000|2020-09-01 23:05:00|13062.7|13060.6|13063.3|13061.2|13063.9|13061.8|13062.3|13060.4|192
1599001800000|2020-09-01 23:10:00|13063.2|13061.1|13061.6|13059.5|13063.7|13061.6|13061.6|13059.5|166
1599002100000|2020-09-01 23:15:00|13061.7|13059.6|13061.7|13059.6|13062.9|13061|13061.5|13059.4|159
1599002400000|2020-09-01 23:20:00|13061.8|13059.7|13061|13058.9|13061.8|13059.9|13060.2|13058.1|298
1599002700000|2020-09-01 23:25:00|13060.9|13058.8|13059.4|13057.3|13062.2|13060.3|13059|13057.3|327
1599003000000|2020-09-01 23:30:00|13059.2|13057.9|13061.9|13059.8|13062.1|13060.2|13058.9|13057|217
1599003300000|2020-09-01 23:35:00|13061.8|13059.7|13058.8|13056.7|13061.8|13060.1|13058.1|13056|211
1599003600000|2020-09-01 23:40:00|13058.7|13056.6|13056.7|13054.6|13058.8|13056.7|13056.6|13054.5|300
1599003900000|2020-09-01 23:45:00|13056.8|13054.7|13054.5|13052.4|13057.4|13055.7|13054.2|13052.1|310
1599004200000|2020-09-01 23:50:00|13054.7|13052.6|13055.1|13053|13055.8|13053.7|13054.1|13052.2|220
1599004500000|2020-09-01 23:55:00|13055.2|13053.1|13056.1|13054|13056.6|13054.5|13054.2|13052.1|274
1598918400000|2020-09-01 00:00:00|13039.5|13037.4|13035.3|13033.2|13039.5|13037.7|13034.1|13032|614
1598918700000|2020-09-01 00:05:00|13035.2|13033.1|13030|13028.7|13035.5|13033.8|13028.9|13026.8|534
1598919000000|2020-09-01 00:10:00|13029.9|13028.6|13032.6|13031.3|13036.4|13034.6|13029.9|13028.2|484
1598919300000|2020-09-01 00:15:00|13032.9|13030.8|13034.2|13032.1|13035|13033.2|13032|13030.5|376
1598919600000|2020-09-01 00:20:00|13034.1|13032|13035.5|13033.4|13037.4|13035.6|13032.2|13030.5|375
1598919900000|2020-09-01 00:25:00|13035.6|13033.5|13035.7|13033.6|13038|13036.4|13034.9|13033.4|302
1598920200000|2020-09-01 00:30:00|13035.6|13033.5|13035|13033.7|13036.3|13034.5|13034.2|13032.5|297
1598920500000|2020-09-01 00:35:00|13034.9|13033.6|13034.8|13033.5|13036.4|13034.7|13034.7|13033.1|289
1598920800000|2020-09-01 00:40:00|13034.7|13033.4|13036.9|13035.6|13037.5|13036|13034.7|13033.1|351
1598921100000|2020-09-01 00:45:00|13037.2|13034.8|13031.1|13029.8|13037.5|13035.8|13031|13029.3|327
1598921400000|2020-09-01 00:50:00|13031.2|13029.9|13037.3|13035.2|13039.1|13037|13031.1|13029.8|594
1598921700000|2020-09-01 00:55:00|13037.2|13035.1|13038|13035.9|13039|13037.3|13035.8|13034.4|449
1598922000000|2020-09-01 01:00:00|13037.9|13035.8|13032.1|13030|13037.9|13036.3|13030.8|13028.9|625
1598922300000|2020-09-01 01:05:00|13032.2|13030.1|13033.8|13032.5|13034.6|13032.9|13031.5|13029.7|576
1598922600000|2020-09-01 01:10:00|13033.7|13032.4|13037.9|13035.8|13038.1|13036.2|13032.8|13031|552
1598922900000|2020-09-01 01:15:00|13038.1|13036|13034.5|13033.2|13038.5|13036.7|13033.9|13032.2|538
1598923200000|2020-09-01 01:20:00|13034.4|13033.1|13037.9|13035.8|13038.7|13036.8|13033.9|13032.2|637
1598923500000|2020-09-01 01:25:00|13037.8|13035.7|13035.8|13033.7|13037.9|13035.8|13034.8|13032.7|531
1598923800000|2020-09-01 01:30:00|13035.9|13033.8|13036.1|13034|13036.1|13034.4|13033.5|13031.4|561
1598924100000|2020-09-01 01:35:00|13036|13033.9|13024.9|13022.8|13036.5|13034.4|13024.5|13022.7|612
1598924400000|2020-09-01 01:40:00|13024.5|13023.2|13028.8|13026.7|13028.8|13026.7|13023.7|13022|556
1598924700000|2020-09-01 01:45:00|13028.7|13026.6|13026|13024.7|13029.4|13027.3|13023.7|13021.6|468
1598925000000|2020-09-01 01:50:00|13025.9|13024.6|13023.3|13022|13027.4|13025.4|13022.7|13021.1|486
1598925300000|2020-09-01 01:55:00|13023.7|13021.6|13022.9|13020.8|13024.7|13022.7|13020.5|13018.7|688
1598925600000|2020-09-01 02:00:00|13023|13020.9|13021.3|13019.2|13023.9|13022.2|13020|13018.3|682
1598925900000|2020-09-01 02:05:00|13021.2|13019.1|13023.8|13021.7|13023.9|13021.8|13020|13018.2|436
1598926200000|2020-09-01 02:10:00|13023.9|13021.8|13020.1|13018|13024|13021.9|13019.5|13017.4|404
1598926500000|2020-09-01 02:15:00|13020.2|13018.1|13023.1|13021|13023.9|13022.1|13019.2|13017.3|377
1598926800000|2020-09-01 02:20:00|13023.4|13021.3|13022.3|13020.2|13025|13023|13021.8|13019.7|365
1598927100000|2020-09-01 02:25:00|13022.4|13020.3|13021.9|13019.8|13023.6|13021.7|13021.4|13019.6|451
1598927400000|2020-09-01 02:30:00|13022|13019.9|13022|13019.9|13023.7|13021.9|13020.1|13018.5|527
1598927700000|2020-09-01 02:35:00|13021.9|13019.8|13009.5|13007.4|13022.9|13021.2|13009.2|13007.1|753
1598928000000|2020-09-01 02:40:00|13009.4|13007.3|13006.9|13004.8|13010.6|13008.7|13005.7|13003.9|835
1598928300000|2020-09-01 02:45:00|13007|13004.9|13013.8|13012.5|13014.4|13012.6|13006.1|13004|745
1598928600000|2020-09-01 02:50:00|13013.9|13011.8|13012|13009.9|13015.3|13013.7|13011.4|13009.3|757
1598928900000|2020-09-01 02:55:00|13011.9|13009.8|13012.3|13010.2|13014.8|13012.7|13010.9|13009.2|418
1598929200000|2020-09-01 03:00:00|13012.2|13010.1|13014|13011.9|13014.8|13013|13011.6|13009.5|401
1598929500000|2020-09-01 03:05:00|13014.1|13012|13015.2|13013.1|13016.5|13014.9|13014|13011.9|299
1598929800000|2020-09-01 03:10:00|13015.1|13013|13015.2|13013.1|13015.6|13013.6|13013.1|13011.7|301
1598930100000|2020-09-01 03:15:00|13015.1|13013|13010.4|13008.3|13015.3|13013.7|13010.3|13008.2|291
1598930400000|2020-09-01 03:20:00|13010.3|13008.2|13008.6|13006.5|13012.9|13011|13007.6|13005.7|512
1598930700000|2020-09-01 03:25:00|13008.4|13007.1|13009.8|13007.7|13010.6|13009.2|13007.1|13005.2|449
1598931000000|2020-09-01 03:30:00|13009.4|13007.3|13009.7|13008.4|13010.4|13008.5|13006.9|13005.1|453
1598931300000|2020-09-01 03:35:00|13010.1|13008|13011.9|13009.8|13013.7|13012|13009.5|13007.7|456
1598931600000|2020-09-01 03:40:00|13012|13009.9|13011.6|13010.3|13012.8|13011|13010|13008.5|435
1598931900000|2020-09-01 03:45:00|13012.2|13010.1|13010.9|13008.8|13013.3|13011.8|13010.5|13008.7|272
1598932200000|2020-09-01 03:50:00|13010.8|13008.7|13010.8|13008.7|13011.9|13010.2|13010.3|13008.6|215
1598932500000|2020-09-01 03:55:00|13010.9|13008.8|13010.5|13009.2|13011.4|13009.9|13009.3|13007.5|202
1598932800000|2020-09-01 04:00:00|13010.9|13008.8|13011.1|13009|13012.5|13010.4|13009.8|13008|267
1598933100000|2020-09-01 04:05:00|13011|13008.9|13008.7|13006.6|13012.2|13010.3|13008.7|13006.6|304
1598933400000|2020-09-01 04:10:00|13008.4|13006.3|13006.7|13004.6|13008.7|13006.9|13005.7|13004.3|293
1598933700000|2020-09-01 04:15:00|13006.8|13005.5|13006.1|13004.8|13007.3|13005.5|13005.6|13004|227
1598934000000|2020-09-01 04:20:00|13006.2|13004.9|13008.3|13006.2|13008.7|13006.9|13005.8|13004.2|325
1598934300000|2020-09-01 04:25:00|13008.2|13006.1|13009.1|13007|13009.2|13007.1|13007|13005.4|229
1598934600000|2020-09-01 04:30:00|13009.2|13007.1|13006.5|13004.4|13009.6|13007.5|13005.3|13003.8|692
1598934900000|2020-09-01 04:35:00|13006.4|13004.3|13007.7|13005.6|13008.1|13006|13005.8|13004.2|410
1598935200000|2020-09-01 04:40:00|13007.6|13005.5|13006.1|13004|13007.7|13005.9|13005.7|13003.9|302
1598935500000|2020-09-01 04:45:00|13006.2|13004.1|13008.5|13006.4|13008.8|13007.2|13006.2|13004.1|303
1598935800000|2020-09-01 04:50:00|13008.4|13006.3|13010.1|13008|13010.1|13008.3|13007.2|13005.5|298
1598936100000|2020-09-01 04:55:00|13009.9|13008.6|13011.3|13010|13012.4|13010.7|13009.1|13007.4|410
1598936400000|2020-09-01 05:00:00|13011.2|13009.2|13009.8|13007.7|13011.2|13009.4|13006.2|13004.5|364
1598936700000|2020-09-01 05:05:00|13009.5|13008.2|13008.9|13007.6|13010.1|13008.3|13007.4|13005.8|420
1598937000000|2020-09-01 05:10:00|13009.4|13007.3|13008|13006.7|13010.1|13008.3|13007.8|13006.1|294
1598937300000|2020-09-01 05:15:00|13008.5|13006.4|13004.8|13003.5|13008.5|13006.6|13004.6|13003|359
1598937600000|2020-09-01 05:20:00|13004.7|13003.4|13009|13007.7|13010.8|13009.1|13004.7|13003|454
1598937900000|2020-09-01 05:25:00|13009.4|13007.3|13008.2|13006.9|13009.6|13007.9|13006.9|13005.3|319
1598938200000|2020-09-01 05:30:00|13008.3|13007|13007|13005.7|13012.1|13010.5|13006.3|13004.5|581
1598938500000|2020-09-01 05:35:00|13006.9|13005.6|13007.6|13006.3|13008.1|13006.5|13005.8|13003.7|367
1598938800000|2020-09-01 05:40:00|13007.5|13006.2|13011.7|13009.6|13011.9|13010.2|13007.3|13005.8|343
1598939100000|2020-09-01 05:45:00|13011.8|13009.7|13006.9|13005.6|13011.8|13009.7|13005.3|13003.6|384
1598939400000|2020-09-01 05:50:00|13007.2|13005.1|13006.9|13004.8|13008.8|13007.1|13006.3|13004.6|299
1598939700000|2020-09-01 05:55:00|13006.8|13004.7|13003.2|13001.1|13007.7|13005.9|13002.3|13000.6|470
1598940000000|2020-09-01 06:00:00|13003.4|13001.3|13005.1|13003|13006.2|13004.2|13002.6|13000.9|638
1598940300000|2020-09-01 06:05:00|13005|13002.9|13003.3|13001.2|13006.2|13004.7|13002.8|13001.2|544
1598940600000|2020-09-01 06:10:00|13003|13001.7|13003.7|13001.6|13006.4|13004.7|13003|13001.3|661
1598940900000|2020-09-01 06:15:00|13003.9|13001.8|13003.5|13001.4|13006.4|13004.7|13003|13001.1|610
1598941200000|2020-09-01 06:20:00|13003.2|13001.1|13005.9|13003.8|13006.3|13004.8|13002.9|13001.1|606
1598941500000|2020-09-01 06:25:00|13006|13003.9|13011.5|13009.4|13011.8|13009.7|13004.8|13002.9|611
1598941800000|2020-09-01 06:30:00|13011.6|13009.5|13007.4|13006.1|13012.2|13010.2|13007.4|13005.7|531
1598942100000|2020-09-01 06:35:00|13007.8|13005.7|13004.4|13002.3|13008.6|13006.7|13003.8|13001.9|282
1598942400000|2020-09-01 06:40:00|13004.5|13002.4|13006.1|13004.8|13007.5|13005.8|13003|13001.2|434
1598942700000|2020-09-01 06:45:00|13006.2|13004.9|13008.6|13006.5|13008.6|13006.5|13004.6|13003.1|429
1598943000000|2020-09-01 06:50:00|13008.5|13006.4|13006.9|13004.8|13008.6|13006.6|13003.8|13002.1|523
1598943300000|2020-09-01 06:55:00|13006.4|13005.1|13005.9|13003.8|13012.8|13011.3|13004.9|13003.3|714
1598943600000|2020-09-01 07:00:00|13005.6|13004.3|13004.3|13003|13009.3|13007.7|13003.6|13001.9|843
1598943900000|2020-09-01 07:05:00|13004.7|13002.6|13005.8|13003.7|13006.9|13005.5|13001.2|12999.4|706
1598944200000|2020-09-01 07:10:00|13005.5|13004.2|13010.1|13008|13012.4|13010.7|13003.6|13002.3|1010
1598944500000|2020-09-01 07:15:00|13010.2|13008.1|13011.7|13009.6|13013.2|13011.5|13009.2|13007.6|754
1598944800000|2020-09-01 07:20:00|13011.8|13009.7|13009.3|13007.2|13012.1|13010.3|13006.2|13004.7|748
1598945100000|2020-09-01 07:25:00|13008.8|13007.5|13011.9|13009.8|13014.5|13012.7|13007.2|13005.5|524
1598945400000|2020-09-01 07:30:00|13012|13009.9|13016.1|13014.8|13016.3|13015|13011.2|13009.1|669
1598945700000|2020-09-01 07:35:00|13015.8|13014.5|13013.1|13011.8|13016.4|13014.8|13012.3|13010.6|504
1598946000000|2020-09-01 07:40:00|13013|13011.7|13008.1|13006.8|13013.1|13011.8|13007.8|13006|436
1598946300000|2020-09-01 07:45:00|13008.6|13006.5|13002.9|13001.6|13009.9|13008.4|13002.6|13001.2|577
1598946600000|2020-09-01 07:50:00|13002.8|13001.5|13000.4|12998.3|13003.4|13001.7|12998|12996.3|550
1598946900000|2020-09-01 07:55:00|13000.5|12998.4|12997.4|12995.3|13000.9|12999.1|12996.1|12994.5|610
1598947200000|2020-09-01 08:00:00|12997.5|12995.4|13001.1|12999.8|13001.5|13000.1|12996.8|12995.1|668
1598947500000|2020-09-01 08:05:00|13001.2|12999.9|12999.6|12998.3|13001.3|13000|12998.8|12997.1|675
1598947800000|2020-09-01 08:10:00|12999.8|12998.5|12999.4|12998.1|13000.2|12998.8|12996.9|12995.2|612
1598948100000|2020-09-01 08:15:00|12999.9|12997.8|12998.3|12997|13001.7|13000|12997.6|12995.5|566
1598948400000|2020-09-01 08:20:00|12998.4|12997.1|12998.6|12997.3|13002.3|13000.6|12998.3|12996.7|563
1598948700000|2020-09-01 08:25:00|12998.7|12997.4|12997.6|12995.5|13000.3|12998.6|12995.2|12993.5|493
1598949000000|2020-09-01 08:30:00|12997.7|12995.6|13000.7|12998.6|13002.3|13000.6|12996.5|12994.9|534
1598949300000|2020-09-01 08:35:00|13000.6|12998.5|13000.8|12998.7|13004.8|13003.3|12998.7|12996.6|727
1598949600000|2020-09-01 08:40:00|13000.7|12998.6|13004.1|13002|13005.3|13003.7|13000.6|12998.5|691
1598949900000|2020-09-01 08:45:00|13003.6|13002.3|13000.1|12998|13004.7|13003.1|12997.5|12995.9|691
1598950200000|2020-09-01 08:50:00|12999.9|12997.8|13002.8|13001.5|13002.9|13001.5|12999.4|12997.8|667
1598950500000|2020-09-01 08:55:00|13002.9|13000.8|12998.8|12996.7|13005|13003.4|12998.4|12996.5|453
1598950800000|2020-09-01 09:00:00|12998.7|12996.6|12997.3|12996|13001|12999.4|12996.8|12995.1|579
1598951100000|2020-09-01 09:05:00|12997.5|12996.2|12999.5|12998.2|13001.4|12999.7|12997.4|12995.9|500
1598951400000|2020-09-01 09:10:00|12999.3|12998|12999.9|12997.8|13002.1|13000.4|12997.2|12995.4|485
1598951700000|2020-09-01 09:15:00|13000|12997.9|13002.4|13000.3|13003.9|13002.6|12999.4|12997.9|438
1598952000000|2020-09-01 09:20:00|13001.6|13000.1|13003.3|13002|13005.2|13003.8|13000.9|12999.2|390
1598952300000|2020-09-01 09:25:00|13003.7|13001.6|13005.6|13003.5|13006.4|13005.1|13002.7|13001.2|480
1598952600000|2020-09-01 09:30:00|13005.5|13003.4|13007.4|13005.3|13008.6|13006.8|13004.5|13002.8|486
1598952900000|2020-09-01 09:35:00|13007.2|13005.9|13003.3|13001.2|13007.9|13006.2|13001.2|12999.4|675
1598953200000|2020-09-01 09:40:00|13003.4|13001.3|13002.4|13000.3|13005.3|13003.5|13002.2|13000.1|533
1598953500000|2020-09-01 09:45:00|13001.8|12999.7|13003|13000.9|13003.4|13001.3|13000.5|12998.7|505
1598953800000|2020-09-01 09:50:00|13003.1|13001|13003.9|13002.6|13005.5|13003.4|13002.5|13000.4|426
1598954100000|2020-09-01 09:55:00|13004.4|13002.3|13007.9|13006.6|13008.3|13006.7|13003.8|13002|294
1598954400000|2020-09-01 10:00:00|13008|13006.7|13013.2|13011.9|13014.9|13013.1|13007.9|13006.6|417
1598954700000|2020-09-01 10:05:00|13013.3|13012|13015.9|13014.6|13016.4|13015.1|13012.5|13011|360
1598955000000|2020-09-01 10:10:00|13015.8|13014.5|13015.6|13014.3|13016.9|13015.3|13013.8|13012.2|367
1598955300000|2020-09-01 10:15:00|13015.5|13014.2|13014.6|13013.3|13016.3|13014.8|13012.2|13010.9|451
1598955600000|2020-09-01 10:20:00|13014.5|13013.2|13008.5|13006.4|13015.6|13014.3|13007.8|13006.2|550
1598955900000|2020-09-01 10:25:00|13008.4|13006.3|13005.7|13003.6|13010.9|13009.5|13004.6|13002.9|534
1598956200000|2020-09-01 10:30:00|13005.8|13003.7|13004.6|13003.3|13006.7|13005|13004.2|13002.5|410
1598956500000|2020-09-01 10:35:00|13004.5|13003.2|13008|13005.9|13011.1|13009.3|13004.3|13002.8|502
1598956800000|2020-09-01 10:40:00|13008.2|13006.1|13002.3|13001|13008.4|13006.6|13001.4|12999.8|447
1598957100000|2020-09-01 10:45:00|13002.9|13000.8|13002.2|13000.1|13003.4|13002|13001.1|12999.2|443
1598957400000|2020-09-01 10:50:00|13002.3|13000.2|12998.2|12996.1|13002.7|13000.6|12997.5|12996.1|458
1598957700000|2020-09-01 10:55:00|12997.6|12996.3|12999|12997.7|13001.5|12999.8|12997.4|12995.7|583
1598958000000|2020-09-01 11:00:00|12999.3|12998|12996.9|12995.6|12999.6|12998|12995|12993.3|635
1598958300000|2020-09-01 11:05:00|12997.1|12995.8|13001.2|12999.9|13001.8|13000.5|12996.9|12995.6|528
1598958600000|2020-09-01 11:10:00|13001.3|13000|13004.7|13002.6|13004.9|13003.4|12998.4|12996.7|538
1598958900000|2020-09-01 11:15:00|13004.9|13002.8|13004.7|13002.6|13006.1|13004.3|13002.3|13000.5|528
1598959200000|2020-09-01 11:20:00|13004.8|13002.7|13008.4|13006.3|13010.3|13008.6|13003.2|13001.7|519
1598959500000|2020-09-01 11:25:00|13008.3|13006.2|13004.1|13002.8|13010.5|13009.2|13002.4|13000.8|614
1598959800000|2020-09-01 11:30:00|13003.9|13002.6|13006.8|13004.7|13008|13006.4|13002.6|13001|538
1598960100000|2020-09-01 11:35:00|13006.9|13004.8|13007|13004.9|13010.2|13008.4|13005.7|13003.9|583
1598960400000|2020-09-01 11:40:00|13006.9|13004.8|13011.9|13010.6|13012.8|13011.2|13006.4|13004.8|814
1598960700000|2020-09-01 11:45:00|13012|13010.7|13007.2|13005.9|13012.7|13011.4|13007|13005.7|482
1598961000000|2020-09-01 11:50:00|13007.1|13005.8|13009|13006.9|13011.5|13010.1|13006.4|13004.8|554
1598961300000|2020-09-01 11:55:00|13008.9|13006.8|13012.3|13011|13014.4|13012.8|13008.6|13006.7|613
1598961600000|2020-09-01 12:00:00|13012.1|13010.8|13014.1|13012.8|13015.7|13014.4|13011.1|13009.6|476
1598961900000|2020-09-01 12:05:00|13013.9|13012.6|13017.2|13015.9|13017.8|13016.1|13013.9|13012.6|517
1598962200000|2020-09-01 12:10:00|13017.5|13015.4|13014.7|13013.4|13019.6|13018.1|13014.4|13013.1|473
1598962500000|2020-09-01 12:15:00|13014.6|13013.3|13019.3|13018|13020.4|13018.6|13013.4|13012|542
1598962800000|2020-09-01 12:20:00|13019|13017.7|13023.8|13022.5|13023.8|13022.5|13017.8|13016.1|505
1598963100000|2020-09-01 12:25:00|13023.9|13022.6|13028.7|13026.6|13028.9|13027.4|13022.1|13020.7|467
1598963400000|2020-09-01 12:30:00|13028.8|13026.7|13024|13022.7|13028.8|13027.2|13023.2|13021.9|472
1598963700000|2020-09-01 12:35:00|13024.1|13022.8|13024.2|13022.9|13025.1|13023.5|13020.1|13018.5|504
1598964000000|2020-09-01 12:40:00|13024.3|13023|13027.3|13026|13027.3|13026|13023.4|13021.8|470
1598964300000|2020-09-01 12:45:00|13026.9|13025.6|13027.4|13025.3|13029.8|13028.5|13026.5|13024.9|452
1598964600000|2020-09-01 12:50:00|13027.5|13025.4|13029.2|13027.9|13030|13028.7|13024.5|13023.2|429
1598964900000|2020-09-01 12:55:00|13029.1|13027.8|13029.4|13028.1|13031.8|13030.2|13028.1|13026.8|532
1598965200000|2020-09-01 13:00:00|13029.3|13028|13030.2|13028.9|13034.5|13033.2|13023.4|13022.1|732
1598965500000|2020-09-01 13:05:00|13030.3|13029|13035.6|13033.5|13036.8|13035.1|13029.4|13028.1|745
1598965800000|2020-09-01 13:10:00|13035.7|13033.6|13031.7|13030.4|13036.2|13034.2|13030.1|13028.4|582
1598966100000|2020-09-01 13:15:00|13032.1|13030|13033.4|13032.1|13035.2|13033.9|13028.9|13027.6|519
1598966400000|2020-09-01 13:20:00|13033.3|13032|13044.2|13042.1|13045.4|13043.5|13028.3|13027|877
1598966700000|2020-09-01 13:25:00|13043.1|13041.8|13039.1|13037|13044.9|13043.4|13036.2|13034.7|772
1598967000000|2020-09-01 13:30:00|13039.2|13037.1|13048.2|13046.9|13049.1|13047.3|13039|13036.9|1110
1598967300000|2020-09-01 13:35:00|13048.1|13046.8|13054.2|13052.9|13057.5|13055.7|13047.8|13046.1|1074
1598967600000|2020-09-01 13:40:00|13054.6|13052.5|13049.9|13047.8|13056.8|13055.2|13049.6|13047.5|725
1598967900000|2020-09-01 13:45:00|13050|13047.9|13050|13048.7|13051.5|13049.4|13041.8|13040.1|839
1598968200000|2020-09-01 13:50:00|13050.3|13049|13049.7|13048.4|13055.6|13054.1|13048.3|13046.5|863
1598968500000|2020-09-01 13:55:00|13049.6|13048.3|13047.6|13043.9|13050.5|13048.4|13043.8|13041.7|856
1598968800000|2020-09-01 14:00:00|13047.5|13044.1|13066.1|13064|13066.4|13064.3|13046.5|13044|1156
1598969100000|2020-09-01 14:05:00|13065.7|13063.6|13067|13064.9|13069|13067|13058.1|13056.2|962
1598969400000|2020-09-01 14:10:00|13066.7|13065.4|13059.1|13057|13068.4|13066.8|13054.9|13053.2|775
1598969700000|2020-09-01 14:15:00|13059.2|13057.1|13064.6|13063.3|13066.9|13065.1|13058.5|13057|905
1598970000000|2020-09-01 14:20:00|13064.8|13062.7|13062|13060.7|13065|13063.3|13056.9|13054.8|864
1598970300000|2020-09-01 14:25:00|13061.9|13060.6|13063.6|13061.5|13064.1|13062.3|13055.5|13053.7|962
1598970600000|2020-09-01 14:30:00|13063.4|13062.1|13069.2|13067.1|13069.2|13067.1|13060.4|13058.9|1025
1598970900000|2020-09-01 14:35:00|13068.5|13066.4|13063.5|13062.2|13068.6|13066.8|13062|13060.4|620
1598971200000|2020-09-01 14:40:00|13063.6|13062.3|13071.2|13069.1|13074.4|13072.6|13063.5|13061.7|707
1598971500000|2020-09-01 14:45:00|13071.3|13069.2|13076.5|13075.2|13079.5|13077.7|13068.1|13066.8|919
1598971800000|2020-09-01 14:50:00|13077.1|13075.8|13067.5|13065.4|13079|13077.2|13058.9|13056.8|875
1598972100000|2020-09-01 14:55:00|13066.5|13065.2|13050.1|13048.8|13066.9|13065.2|13047.5|13046|1030
1598972400000|2020-09-01 15:00:00|13050.2|13048.9|13041.6|13040.3|13052.4|13050.7|13041.1|13039.8|889
1598972700000|2020-09-01 15:05:00|13041.7|13040.4|13041.9|13039.8|13046.6|13045.3|13038.8|13037.4|628
1598973000000|2020-09-01 15:10:00|13042|13040.6|13041.5|13040.2|13045.4|13043.7|13038.9|13037.3|672
1598973300000|2020-09-01 15:15:00|13041.4|13040.1|13043.2|13041.9|13043.7|13042.3|13039.9|13038.2|593
1598973600000|2020-09-01 15:20:00|13043.6|13041.5|13043.1|13041.8|13045.6|13044.3|13041.1|13039|712
1598973900000|2020-09-01 15:25:00|13043.6|13041.5|13046|13044.7|13047.8|13046.3|13042|13040.2|729
1598974200000|2020-09-01 15:30:00|13046.1|13044.8|13039.7|13038.4|13046.6|13045.1|13039.7|13038.1|734
1598974500000|2020-09-01 15:35:00|13039.8|13038.5|13041.3|13039.2|13043.2|13041.8|13038.8|13037.5|522
1598974800000|2020-09-01 15:40:00|13041.2|13039.1|13041.5|13040.2|13041.7|13040.2|13039.7|13038.1|478
1598975100000|2020-09-01 15:45:00|13041.9|13039.8|13045.4|13043.3|13047.2|13045.9|13041.5|13039.8|611
1598975400000|2020-09-01 15:50:00|13045.1|13043.8|13046.1|13044.8|13048|13046.5|13044|13042.4|533
1598975700000|2020-09-01 15:55:00|13045.9|13044.6|13044.3|13043|13048.9|13047.3|13044.2|13042.4|637
1598976000000|2020-09-01 16:00:00|13044.2|13042.9|13049.3|13048|13049.9|13048.3|13043.4|13041.7|679
1598976300000|2020-09-01 16:05:00|13049|13046.9|13048.7|13047.4|13049.9|13048.1|13045.6|13043.9|660
1598976600000|2020-09-01 16:10:00|13048.6|13047.3|13055.7|13053.6|13056.5|13054.7|13048.6|13046.9|580
1598976900000|2020-09-01 16:15:00|13055.8|13053.7|13059.2|13057.1|13059.6|13057.5|13055|13053.2|457
1598977200000|2020-09-01 16:20:00|13059.1|13057|13063.3|13061.2|13063.4|13061.3|13058|13056.2|492
1598977500000|2020-09-01 16:25:00|13063.2|13061.1|13064.6|13063.3|13065.2|13063.7|13062.7|13060.8|459
1598977800000|2020-09-01 16:30:00|13064.7|13063.4|13067.8|13066.5|13069.8|13068.2|13064.1|13062.2|629
1598978100000|2020-09-01 16:35:00|13067.7|13066.4|13064.9|13062.8|13068.6|13067.1|13064.3|13062.4|487
1598978400000|2020-09-01 16:40:00|13064.8|13062.7|13067.4|13065.3|13068.3|13066.5|13064.4|13062.7|554
1598978700000|2020-09-01 16:45:00|13067.5|13065.4|13063.6|13062.3|13068.4|13066.7|13063.5|13062.2|589
1598979000000|2020-09-01 16:50:00|13063.5|13062.2|13060.8|13059.5|13065.8|13064.3|13058.3|13057|587
1598979300000|2020-09-01 16:55:00|13060.7|13059.4|13062.2|13060.9|13064.3|13062.7|13057.6|13055.8|695
1598979600000|2020-09-01 17:00:00|13062.1|13060.8|13061.4|13060.1|13064.1|13062.6|13059.1|13057.6|770
1598979900000|2020-09-01 17:05:00|13061.3|13060|13074.2|13072.1|13076.2|13074.7|13061.2|13059.5|869
1598980200000|2020-09-01 17:10:00|13074.3|13072.2|13068.5|13066.4|13074.3|13072.8|13066.8|13064.7|761
1598980500000|2020-09-01 17:15:00|13068.4|13066.3|13061.4|13059.3|13070.3|13068.5|13061.3|13059.2|654
1598980800000|2020-09-01 17:20:00|13061.5|13059.4|13067.3|13066|13068.3|13066.2|13059.4|13057.5|645
1598981100000|2020-09-01 17:25:00|13067.2|13065.9|13063.9|13061.8|13069.3|13067.7|13063.1|13061.1|619
1598981400000|2020-09-01 17:30:00|13063.4|13062.1|13064.7|13063.4|13066.9|13065.2|13062.9|13061.1|494
1598981700000|2020-09-01 17:35:00|13064.8|13063.5|13063.3|13061.2|13065.5|13063.8|13061.9|13060|474
1598982000000|2020-09-01 17:40:00|13063.2|13061.1|13064.6|13063.3|13064.8|13063.5|13060.4|13058.5|507
1598982300000|2020-09-01 17:45:00|13064.7|13063.4|13067.7|13065.6|13068.5|13066.8|13063.8|13062.1|665
1598982600000|2020-09-01 17:50:00|13067.8|13065.7|13066.6|13064.5|13068.6|13067.1|13065.7|13063.8|571
1598982900000|2020-09-01 17:55:00|13066.5|13064.4|13069.9|13068.6|13069.9|13068.6|13065.4|13063.8|574
1598983200000|2020-09-01 18:00:00|13069.8|13068.5|13072.4|13071.1|13073.6|13072.2|13068.2|13066.5|503
1598983500000|2020-09-01 18:05:00|13072.5|13071.2|13068.9|13067.6|13073.2|13071.6|13068.8|13067.1|482
1598983800000|2020-09-01 18:10:00|13068.8|13067.5|13071.7|13070.4|13072.8|13071.3|13068.1|13066.2|500
1598984100000|2020-09-01 18:15:00|13072.2|13070.1|13069.7|13068.4|13074.4|13072.8|13069.5|13067.8|526
1598984400000|2020-09-01 18:20:00|13069.8|13068.5|13073.6|13071.5|13073.9|13072.4|13069.8|13068|496
1598984700000|2020-09-01 18:25:00|13073.5|13071.4|13070.4|13069.1|13073.9|13072|13070.4|13068.6|436
1598985000000|2020-09-01 18:30:00|13070.3|13069|13074.1|13072.8|13075.5|13074|13070.3|13068.5|579
1598985300000|2020-09-01 18:35:00|13074.2|13072.9|13077.5|13076.2|13078|13076.3|13073.3|13072|549
1598985600000|2020-09-01 18:40:00|13077.6|13076.3|13079.2|13077.9|13079.7|13078.3|13076.5|13074.9|495
1598985900000|2020-09-01 18:45:00|13079.1|13077.8|13077.5|13075.4|13079.6|13078|13074.8|13073.2|394
1598986200000|2020-09-01 18:50:00|13077.1|13075|13077.2|13075.1|13078.6|13077|13075.7|13074.4|399
1598986500000|2020-09-01 18:55:00|13077.1|13075|13074.7|13072.6|13079|13077.3|13074.3|13072.6|487
1598986800000|2020-09-01 19:00:00|13074.3|13073|13078.4|13076.3|13079.9|13078.2|13073.9|13072.6|652
1598987100000|2020-09-01 19:05:00|13078.3|13076.2|13080.1|13078|13080.2|13078.5|13076.2|13074.9|512
1598987400000|2020-09-01 19:10:00|13080|13077.9|13086.8|13084.7|13088.1|13086.4|13079.4|13077.8|534
1598987700000|2020-09-01 19:15:00|13086.9|13084.8|13083|13080.9|13087.1|13085|13080.3|13078.5|474
1598988000000|2020-09-01 19:20:00|13083.3|13081.2|13079.9|13077.8|13083.4|13081.7|13079.2|13077.2|428
1598988300000|2020-09-01 19:25:00|13080|13077.9|13081.3|13079.2|13081.5|13079.4|13077.9|13076.5|471
1598988600000|2020-09-01 19:30:00|13081.2|13079.1|13082.3|13080.2|13082.7|13081|13080.5|13078.4|491
1598988900000|2020-09-01 19:35:00|13082.4|13080.3|13079.9|13077.8|13082.4|13080.5|13076.2|13074.5|723
1598989200000|2020-09-01 19:40:00|13079.8|13077.7|13080.7|13078.6|13082.3|13080.3|13079.1|13077|683
1598989500000|2020-09-01 19:45:00|13080.6|13078.5|13076.2|13074.9|13081.7|13079.9|13076|13074.2|524
1598989800000|2020-09-01 19:50:00|13076.7|13075.4|13075.5|13073.4|13077.5|13075.9|13074.1|13072.4|668
1598990100000|2020-09-01 19:55:00|13075.3|13073.2|13074.8|13073.5|13080.9|13079.2|13074.4|13072.3|667
1598990400000|2020-09-01 20:00:00|13075|13073.7|13078.4|13076.3|13078.5|13076.4|13074.3|13072.6|269
1598990700000|2020-09-01 20:05:00|13078.3|13076.2|13080.1|13078|13080.3|13078.2|13077.1|13075|163
1598991000000|2020-09-01 20:10:00|13079.9|13077.8|13079.1|13077|13080.6|13078.9|13078.2|13076.3|178
1598991300000|2020-09-01 20:15:00|13078.9|13076.8|13078|13075.9|13078.9|13076.8|13076.9|13074.8|121
1598991600000|2020-09-01 20:20:00|13078.1|13076|13079|13076.9|13079.7|13077.9|13078.1|13076|156
1598991900000|2020-09-01 20:25:00|13078.9|13076.8|13078.7|13076.6|13079|13077|13077.3|13075.5|150
1598992200000|2020-09-01 20:30:00|13078.6|13076.5|13075.5|13073.4|13078.6|13076.5|13075.2|13073.4|213
1598992500000|2020-09-01 20:35:00|13075.6|13073.5|13072.7|13070.6|13075.7|13074|13071.8|13069.9|233
1598992800000|2020-09-01 20:40:00|13072.8|13070.7|13071.7|13069.6|13073|13070.9|13071|13068.9|203
1598993100000|2020-09-01 20:45:00|13071.6|13069.5|13070.6|13068.5|13071.6|13069.5|13068.9|13066.8|210
1598993400000|2020-09-01 20:50:00|13070.5|13068.4|13070.6|13068.5|13071|13068.9|13069.5|13067.4|212
1598993700000|2020-09-01 20:55:00|13070.5|13068.4|13065.4|13063.1|13070.7|13068.6|13065.1|13062.5|305
1598994000000|2020-09-01 21:00:00|13065.5|13063.2|13067.7|13064|13067.9|13064.1|13061.4|13059.8|92
1598994300000|2020-09-01 21:05:00|13067.5|13063.8|13072.5|13065.6|13077.9|13070.9|13067.5|13062|305
1598994600000|2020-09-01 21:10:00|13072.4|13065.5|13067.3|13061.8|13072.7|13065.7|13065.9|13060.9|160
1598994900000|2020-09-01 21:15:00|13067.9|13061.5|13067.4|13062|13068.7|13063.2|13066.5|13060.6|179
1598995200000|2020-09-01 21:20:00|13067.3|13062.2|13067.2|13061.4|13067.6|13063.8|13065.3|13058.6|268
1598995500000|2020-09-01 21:25:00|13065.9|13063|13065.9|13059.7|13067.4|13063|13063.8|13057.6|204
1598995800000|2020-09-01 21:30:00|13065.8|13059.6|13066.4|13060.5|13067|13061.6|13065.5|13058.8|254
1598996100000|2020-09-01 21:35:00|13066.3|13060.6|13067.4|13060.4|13068.3|13061.9|13065.7|13059.2|188
1598996400000|2020-09-01 21:40:00|13067.3|13060.3|13066.8|13059.8|13067.9|13060.9|13066.4|13059.4|312
1598996700000|2020-09-01 21:45:00|13066.9|13059.9|13065.8|13058.8|13067.2|13060.2|13065.7|13058.7|274
1598997000000|2020-09-01 21:50:00|13067.1|13060.1|13066.6|13059.6|13067.1|13060.1|13065.7|13058.7|115
1598997300000|2020-09-01 21:55:00|13066.1|13059.1|13067.1|13062.2|13067.7|13062.7|13065.5|13058.5|177
1598997600000|2020-09-01 22:00:00|13067|13061.6|13067|13064.4|13067.8|13065.5|13065|13061.5|417
1598997900000|2020-09-01 22:05:00|13066.9|13064.5|13066.6|13064.5|13067.2|13064.9|13065.9|13063.5|100
1598998200000|2020-09-01 22:10:00|13066.7|13064.6|13066.5|13064.4|13067.3|13065.2|13065.6|13063.5|183
1598998500000|2020-09-01 22:15:00|13066.3|13064.2|13063.5|13061.4|13066.9|13064.8|13063.5|13061.4|206
1598998800000|2020-09-01 22:20:00|13063.4|13061.3|13064.6|13062.5|13064.7|13062.6|13062.8|13060.7|147
1598999100000|2020-09-01 22:25:00|13064.5|13062.4|13061.3|13059.2|13064.7|13062.6|13061.2|13059.1|141
1598999400000|2020-09-01 22:30:00|13061.7|13059.6|13061.8|13059.7|13062.5|13060.4|13061.4|13059.3|131
1598999700000|2020-09-01 22:35:00|13061.7|13059.6|13062|13059.9|13062.2|13060.1|13061.6|13059.5|133
1599000000000|2020-09-01 22:40:00|13062.1|13060|13061.6|13059.5|13062.9|13060.8|13061.6|13059.5|100
1599000300000|2020-09-01 22:45:00|13061.7|13059.6|13061.5|13059.4|13061.9|13059.8|13061.1|13059.1|98
1599000600000|2020-09-01 22:50:00|13061.1|13059.8|13062.6|13060.5|13062.7|13060.6|13061.1|13059.3|127
1599000900000|2020-09-01 22:55:00|13062.7|13060.6|13062.7|13060.6|13063.6|13061.5|13061.6|13059.8|124
1599001200000|2020-09-01 23:00:00|13063.1|13061|13062.8|13060.7|13063.8|13062|13062|13060.3|308
1599001500000|2020-09-01 23:05:00|13062.7|13060.6|13063.3|13061.2|13063.9|13061.8|13062.3|13060.4|192
1599001800000|2020-09-01 23:10:00|13063.2|13061.1|13061.6|13059.5|13063.7|13061.6|13061.6|13059.5|166
1599002100000|2020-09-01 23:15:00|13061.7|13059.6|13061.7|13059.6|13062.9|13061|13061.5|13059.4|159
1599002400000|2020-09-01 23:20:00|13061.8|13059.7|13061|13058.9|13061.8|13059.9|13060.2|13058.1|298
1599002700000|2020-09-01 23:25:00|13060.9|13058.8|13059.4|13057.3|13062.2|13060.3|13059|13057.3|327
1599003000000|2020-09-01 23:30:00|13059.2|13057.9|13061.9|13059.8|13062.1|13060.2|13058.9|13057|217
1599003300000|2020-09-01 23:35:00|13061.8|13059.7|13058.8|13056.7|13061.8|13060.1|13058.1|13056|211
1599003600000|2020-09-01 23:40:00|13058.7|13056.6|13056.7|13054.6|13058.8|13056.7|13056.6|13054.5|300
1599003900000|2020-09-01 23:45:00|13056.8|13054.7|13054.5|13052.4|13057.4|13055.7|13054.2|13052.1|310
1599004200000|2020-09-01 23:50:00|13054.7|13052.6|13055.1|13053|13055.8|13053.7|13054.1|13052.2|220
1599004500000|2020-09-01 23:55:00|13055.2|13053.1|13056.1|13054|13056.6|13054.5|13054.2|13052.1|274
1599004800000|2020-09-02 00:00:00|13055.8|13053.7|13055.9|13053.8|13062|13059.9|13054.9|13052.8|422
1599005100000|2020-09-02 00:05:00|13056|13053.9|13057.2|13055.1|13058|13055.9|13054.7|13052.6|259
1599005400000|2020-09-02 00:10:00|13056.7|13055.4|13057.6|13055.5|13057.7|13056|13054.9|13053.1|242
1599005700000|2020-09-02 00:15:00|13057.7|13055.6|13061.4|13059.3|13061.7|13059.6|13057.2|13055.6|242
1599006000000|2020-09-02 00:20:00|13061.3|13059.2|13060.9|13059.6|13062.4|13060.4|13059.8|13058.3|287
1599006300000|2020-09-02 00:25:00|13061.7|13059.5|13060.8|13058.7|13062.4|13060.8|13059.1|13057.5|231
1599006600000|2020-09-02 00:30:00|13060.7|13058.6|13059|13057.7|13061.9|13059.8|13058.6|13057|296
1599006900000|2020-09-02 00:35:00|13059.1|13057.8|13059|13057.7|13060.3|13058.5|13058.1|13056.4|185
1599007200000|2020-09-02 00:40:00|13059.1|13057.8|13059.6|13057.5|13061|13059.4|13058.3|13056.4|262
1599007500000|2020-09-02 00:45:00|13059.5|13057.4|13065.1|13063|13066.5|13064.4|13058.9|13057.3|404
1599007800000|2020-09-02 00:50:00|13065.2|13063.1|13066|13063.9|13066.6|13064.5|13063.5|13061.4|299
1599008100000|2020-09-02 00:55:00|13066.1|13064|13066.6|13064.5|13066.7|13065.1|13064|13062.4|330
1599008400000|2020-09-02 01:00:00|13066.7|13064.6|13070.2|13068.1|13070.8|13069.2|13064.9|13063.2|425
1599008700000|2020-09-02 01:05:00|13070.1|13068|13075.9|13073.8|13078.2|13076.1|13069.8|13068|613
1599009000000|2020-09-02 01:10:00|13075.6|13073.5|13073.4|13071.3|13076.3|13074.2|13072.7|13070.8|406
1599009300000|2020-09-02 01:15:00|13073.5|13071.4|13073.8|13071.7|13074.3|13072.2|13070.3|13068.2|302
1599009600000|2020-09-02 01:20:00|13073.9|13071.8|13073.9|13071.8|13074.4|13072.5|13070.9|13069|273
1599009900000|2020-09-02 01:25:00|13073.8|13071.7|13070.9|13068.8|13075.8|13073.8|13068.5|13066.4|376
1599010200000|2020-09-02 01:30:00|13070.8|13068.7|13078.1|13076|13081.6|13079.5|13070.8|13068.7|670
1599010500000|2020-09-02 01:35:00|13078|13075.9|13079.8|13078.5|13081.9|13079.9|13077.7|13075.6|570
1599010800000|2020-09-02 01:40:00|13080.5|13078.4|13076.8|13074.7|13080.9|13078.8|13075.5|13073.7|446
1599011100000|2020-09-02 01:45:00|13076.5|13074.4|13084.9|13082.8|13084.9|13082.8|13075|13073.2|520
1599011400000|2020-09-02 01:50:00|13084.8|13082.7|13077.9|13076.6|13085.1|13083|13077|13075.2|471
1599011700000|2020-09-02 01:55:00|13077.7|13076.4|13073.9|13072.6|13079.3|13077.6|13073.7|13072|405
1599012000000|2020-09-02 02:00:00|13074.2|13072.1|13075.5|13073.4|13078.1|13076.4|13074.2|13072.1|415
1599012300000|2020-09-02 02:05:00|13075.6|13073.5|13074.7|13072.6|13078.1|13076|13073.6|13071.9|342
1599012600000|2020-09-02 02:10:00|13074.6|13072.5|13072.2|13070.1|13074.8|13072.9|13072|13069.9|308
1599012900000|2020-09-02 02:15:00|13071.5|13069.4|13074.5|13072.4|13074.9|13073.1|13071.5|13069.4|303
1599013200000|2020-09-02 02:20:00|13074.4|13072.3|13068.7|13066.6|13074.8|13073.3|13068.5|13066.4|310
1599013500000|2020-09-02 02:25:00|13068.8|13066.7|13069.3|13067.2|13070.7|13068.9|13068.1|13066.2|441
1599013800000|2020-09-02 02:30:00|13069.4|13067.3|13069.8|13067.7|13070.7|13068.9|13068.3|13066.7|309
1599014100000|2020-09-02 02:35:00|13069.4|13068.1|13071|13069.7|13071.4|13069.8|13068.4|13066.7|361
1599014400000|2020-09-02 02:40:00|13071.1|13069.8|13073.5|13071.4|13073.7|13072.1|13071|13069|332
1599014700000|2020-09-02 02:45:00|13073.4|13071.3|13072.5|13070.4|13074.4|13072.3|13071.5|13069.4|251
1599015000000|2020-09-02 02:50:00|13072.6|13070.5|13073|13071.7|13075|13073.3|13071.9|13070.2|286
1599015300000|2020-09-02 02:55:00|13072.9|13071.6|13072.4|13070.3|13073.7|13072|13071.7|13069.9|274
1599015600000|2020-09-02 03:00:00|13072.5|13070.4|13069.7|13067.6|13072.7|13071|13069.4|13067.3|220
1599015900000|2020-09-02 03:05:00|13069.8|13067.7|13070.7|13068.6|13072|13070.2|13069.5|13067.6|251
1599016200000|2020-09-02 03:10:00|13070.6|13068.5|13071.3|13070|13072.4|13070.6|13070.2|13068.3|200
1599016500000|2020-09-02 03:15:00|13071.7|13069.6|13073.2|13071.9|13073.8|13072.4|13070.8|13069.1|279
1599016800000|2020-09-02 03:20:00|13073.3|13072|13074.9|13072.8|13075.5|13074.2|13073|13071.2|266
1599017100000|2020-09-02 03:25:00|13074.8|13072.7|13073.1|13071.8|13074.9|13072.8|13072.4|13070.9|257
1599017400000|2020-09-02 03:30:00|13073|13071.7|13075|13072.9|13075.6|13074.3|13072.8|13071.2|232
1599017700000|2020-09-02 03:35:00|13075.5|13073.4|13075.2|13073.9|13076|13074.4|13074.5|13072.8|153
1599018000000|2020-09-02 03:40:00|13075.6|13073.5|13076.6|13074.5|13076.7|13075|13075.1|13073.3|178
1599018300000|2020-09-02 03:45:00|13076.5|13074.4|13069.9|13068.6|13076.6|13075.2|13069.9|13068.2|284
1599018600000|2020-09-02 03:50:00|13070.3|13068.2|13070.2|13068.1|13071.5|13069.7|13069.5|13068|204
1599018900000|2020-09-02 03:55:00|13070.1|13068|13068.4|13067.1|13070.8|13069.1|13067.8|13065.9|184
1599019200000|2020-09-02 04:00:00|13068.3|13067|13066.1|13064|13068.8|13067.2|13065.7|13064|101
1599019500000|2020-09-02 04:05:00|13065.7|13064.4|13067.6|13066.3|13069.6|13068.1|13065.7|13063.9|210
1599019800000|2020-09-02 04:10:00|13067.7|13066.4|13066.3|13065|13068.6|13067.2|13065.9|13064.2|249
1599020100000|2020-09-02 04:15:00|13066.2|13064.9|13066.2|13064.1|13068.1|13066.5|13065.8|13064.1|172
1599020400000|2020-09-02 04:20:00|13066.1|13064|13065.4|13064.1|13066.6|13065.2|13064.9|13063|240
1599020700000|2020-09-02 04:25:00|13065.7|13063.6|13066|13064.7|13066.7|13064.8|13064.9|13063.3|183
1599021000000|2020-09-02 04:30:00|13066.3|13065|13064.3|13062.2|13067.2|13065.5|13063.7|13062|231
1599021300000|2020-09-02 04:35:00|13064.2|13062.1|13064.3|13063|13064.7|13063.1|13062.8|13061.2|196
1599021600000|2020-09-02 04:40:00|13064.2|13062.9|13064.6|13063.3|13065.1|13063.5|13064|13062.2|199
1599021900000|2020-09-02 04:45:00|13064.5|13063.2|13065.9|13064.6|13066.3|13064.6|13064.3|13062.6|178
1599022200000|2020-09-02 04:50:00|13066.3|13064.2|13067.7|13066.4|13068.1|13066.4|13065.9|13064.1|100
1599022500000|2020-09-02 04:55:00|13067.9|13066.6|13067.4|13066.1|13069|13067.6|13067.3|13065.6|238
1599022800000|2020-09-02 05:00:00|13067.5|13066.2|13068.6|13067.3|13069.1|13067.4|13067.2|13065.4|305
1599023100000|2020-09-02 05:05:00|13068.7|13067.4|13066.9|13065.6|13069.7|13067.9|13066.8|13065.1|220
1599023400000|2020-09-02 05:10:00|13066.8|13065.5|13066.7|13065.4|13068|13066.3|13066.7|13064.9|222
1599023700000|2020-09-02 05:15:00|13066.8|13065.5|13065.4|13063.3|13067.4|13065.8|13064.8|13063.2|209
1599024000000|2020-09-02 05:20:00|13065.5|13063.4|13067.4|13066.1|13067.8|13066.2|13065.4|13063.3|196
1599024300000|2020-09-02 05:25:00|13067.5|13066.2|13066.8|13065.5|13067.9|13066.2|13065.9|13064.3|199
1599024600000|2020-09-02 05:30:00|13067.1|13065.8|13066.7|13065.4|13067.8|13066.2|13066.6|13064.9|168
1599024900000|2020-09-02 05:35:00|13066.8|13065.5|13067.3|13066|13069.5|13067.8|13066.8|13065|172
1599025200000|2020-09-02 05:40:00|13067.2|13065.9|13067.6|13066.3|13068.2|13066.6|13066.8|13065|138
1599025500000|2020-09-02 05:45:00|13067.7|13066.4|13066.8|13065.5|13069.5|13067.9|13066.6|13065|240
1599025800000|2020-09-02 05:50:00|13066.7|13065.4|13065.3|13064|13067.3|13065.6|13064.2|13062.5|191
1599026100000|2020-09-02 05:55:00|13065.2|13063.9|13061.1|13059|13065.9|13064.6|13060.8|13059|284
1599026400000|2020-09-02 06:00:00|13060.9|13059.6|13058.6|13056.5|13062.7|13060.6|13056.7|13055|442
1599026700000|2020-09-02 06:05:00|13058.5|13056.4|13059.8|13058.5|13061.5|13060.2|13057.9|13056.3|390
1599027000000|2020-09-02 06:10:00|13060.2|13058.1|13059|13056.9|13060.9|13059.3|13058|13056.3|377
1599027300000|2020-09-02 06:15:00|13058.1|13056.8|13060.8|13059.5|13061.7|13060.1|13058.1|13056.3|360
1599027600000|2020-09-02 06:20:00|13060.9|13059.6|13062|13060.7|13062.3|13060.7|13059|13057.3|288
1599027900000|2020-09-02 06:25:00|13061.9|13060.6|13066.5|13065.2|13066.9|13065.4|13061.9|13060.4|390
1599028200000|2020-09-02 06:30:00|13066.6|13065.3|13066.4|13065.1|13069.8|13068.1|13064.3|13062.7|552
1599028500000|2020-09-02 06:35:00|13066.6|13065.3|13072|13070.7|13072.5|13070.9|13066.3|13065|388
1599028800000|2020-09-02 06:40:00|13072.1|13070.8|13070.5|13069.2|13073.1|13071.4|13069.4|13067.6|485
1599029100000|2020-09-02 06:45:00|13070.4|13069.1|13067|13065.7|13070.4|13069.1|13066.1|13064.8|418
1599029400000|2020-09-02 06:50:00|13066.9|13065.6|13070.6|13068.5|13071.4|13069.9|13066.9|13065.5|372
1599029700000|2020-09-02 06:55:00|13070.4|13069.1|13068.7|13066.6|13070.7|13069.1|13066.7|13065|528
1599030000000|2020-09-02 07:00:00|13068.8|13066.7|13068.3|13067|13070.1|13068.5|13063.8|13062.2|703
1599030300000|2020-09-02 07:05:00|13068.5|13067.2|13073.4|13072.1|13074.2|13072.4|13068.4|13066.7|783
1599030600000|2020-09-02 07:10:00|13073.5|13072.2|13072.3|13070.2|13075.6|13073.9|13071.7|13070|619
1599030900000|2020-09-02 07:15:00|13072.2|13070.1|13072.2|13070.1|13077.5|13076|13069.8|13068.3|641
1599031200000|2020-09-02 07:20:00|13071.7|13070.4|13072.7|13070.6|13073.4|13071.8|13067.4|13065.8|527
1599031500000|2020-09-02 07:25:00|13072.8|13070.7|13073.8|13071.7|13075.8|13074.3|13070.7|13069.1|504
1599031800000|2020-09-02 07:30:00|13074|13072.5|13073.8|13071.7|13076.4|13074.8|13069.5|13067.4|679
1599032100000|2020-09-02 07:35:00|13073.9|13071.8|13072.9|13071.6|13076|13074.3|13070.2|13068.6|606
1599032400000|2020-09-02 07:40:00|13072.8|13071.5|13070.5|13068.4|13075.6|13074.3|13069.7|13067.9|526
1599032700000|2020-09-02 07:45:00|13070|13068.7|13069.6|13067.5|13071.6|13069.8|13068.2|13066.3|594
1599033000000|2020-09-02 07:50:00|13069.7|13067.6|13073|13071.7|13074.1|13072.4|13067.2|13065.5|517
1599033300000|2020-09-02 07:55:00|13072.6|13071.3|13070|13068.7|13073.5|13072.2|13069.7|13068.4|438
1599033600000|2020-09-02 08:00:00|13069.9|13068.6|13071.1|13069.8|13071.5|13070|13067.1|13065.8|480
1599033900000|2020-09-02 08:05:00|13071|13069.7|13072.2|13070.9|13075.5|13074|13067.8|13066.1|705
1599034200000|2020-09-02 08:10:00|13072.4|13071.1|13072.2|13070.9|13074.8|13073.1|13071|13069.4|536
1599034500000|2020-09-02 08:15:00|13072.6|13070.5|13070|13068.7|13074.4|13072.7|13070|13068.7|358
1599034800000|2020-09-02 08:20:00|13070.1|13068.8|13068.5|13067.2|13070.6|13068.9|13065.3|13064|545
1599035100000|2020-09-02 08:25:00|13068.6|13067.3|13072.9|13070.8|13073|13071|13068.2|13066.5|452
1599035400000|2020-09-02 08:30:00|13072.7|13070.6|13074.2|13072.9|13075.3|13073.2|13072.3|13070.2|597
1599035700000|2020-09-02 08:35:00|13074.1|13072.8|13072.1|13070|13074.6|13072.9|13070.7|13069|511
1599036000000|2020-09-02 08:40:00|13072.2|13070.1|13069.7|13067.6|13072.3|13070.2|13068.6|13066.9|265
1599036300000|2020-09-02 08:45:00|13069.8|13067.7|13071.7|13070.4|13073|13071.2|13068.4|13066.7|521
1599036600000|2020-09-02 08:50:00|13072.1|13070|13072.7|13070.6|13075.9|13074.3|13070.9|13069.1|613
1599036900000|2020-09-02 08:55:00|13072.8|13070.7|13071.2|13069.1|13076.5|13074.8|13070.9|13069.1|500
1599037200000|2020-09-02 09:00:00|13071.3|13069.2|13070.1|13068.8|13072.4|13070.6|13068.1|13066.3|496
1599037500000|2020-09-02 09:05:00|13069.8|13068.5|13068.3|13067|13071.9|13070.6|13068.2|13066.7|511
1599037800000|2020-09-02 09:10:00|13068.2|13066.9|13067.6|13066.3|13069.6|13068|13062.4|13060.9|632
1599038100000|2020-09-02 09:15:00|13067.7|13066.4|13067.6|13065.5|13068.7|13067.2|13064.1|13062.4|542
1599038400000|2020-09-02 09:20:00|13067.5|13066.3|13070.3|13069|13072.5|13070.7|13067.3|13065.5|567
1599038700000|2020-09-02 09:25:00|13070.2|13068.9|13071|13069.7|13071.4|13069.9|13067.4|13065.7|446
1599039000000|2020-09-02 09:30:00|13071.2|13069.9|13069.6|13067.5|13072.8|13071.5|13069.2|13067.5|407
1599039300000|2020-09-02 09:35:00|13069.7|13067.6|13067.6|13065.5|13069.7|13068|13065.7|13063.9|454
1599039600000|2020-09-02 09:40:00|13067.5|13065.4|13068.2|13066.9|13069.8|13068.1|13066|13064.3|382
1599039900000|2020-09-02 09:45:00|13068.7|13066.6|13067.2|13065.9|13070|13068.5|13067.1|13065.8|278
1599040200000|2020-09-02 09:50:00|13067.1|13065.8|13064.6|13063.3|13067.7|13066|13064.3|13062.9|414
1599040500000|2020-09-02 09:55:00|13064.4|13063.1|13061.9|13060.6|13064.9|13063.6|13061.5|13060|385
1599040800000|2020-09-02 10:00:00|13062|13060.7|13058|13056.7|13062.1|13060.7|13057.1|13055.6|337
1599041100000|2020-09-02 10:05:00|13058.1|13056.8|13058.4|13057.1|13059.5|13057.8|13057.1|13055.4|357
1599041400000|2020-09-02 10:10:00|13058.3|13057|13058.2|13056.9|13060.8|13059.2|13056.8|13055.5|401
1599041700000|2020-09-02 10:15:00|13058.3|13057|13063.4|13062.1|13063.8|13062.5|13058.2|13056.4|403
1599042000000|2020-09-02 10:20:00|13063.5|13062.2|13065|13063.7|13068.9|13067.3|13063.4|13062.1|387
1599042300000|2020-09-02 10:25:00|13065.1|13063.8|13072.6|13070.5|13072.7|13071.3|13064.2|13062.4|368
1599042600000|2020-09-02 10:30:00|13072|13070.7|13070.3|13069|13073.2|13071.6|13070|13068.5|357
1599042900000|2020-09-02 10:35:00|13070.4|13069.1|13070.5|13069.2|13072.6|13071|13068.5|13067|365
1599043200000|2020-09-02 10:40:00|13070.4|13069.1|13071.2|13069.9|13073.9|13072.5|13070.3|13068.5|387
1599043500000|2020-09-02 10:45:00|13071.5|13069.4|13072.6|13071.3|13073.9|13072.6|13070.1|13068.6|450
1599043800000|2020-09-02 10:50:00|13072.7|13071.4|13070|13068.7|13074.5|13072.7|13069.3|13067.6|398
1599044100000|2020-09-02 10:55:00|13070.1|13068.8|13068.9|13066.8|13071.1|13069.4|13068|13066.5|403
1599044400000|2020-09-02 11:00:00|13068.7|13067.4|13069.7|13067.6|13070.9|13069.1|13066.2|13064.7|459
1599044700000|2020-09-02 11:05:00|13069.8|13067.7|13069.4|13067.3|13070.6|13068.9|13068.1|13066.5|274
1599045000000|2020-09-02 11:10:00|13069|13067.7|13071.8|13070.5|13073.1|13071.5|13069|13067.3|406
1599045300000|2020-09-02 11:15:00|13071.9|13070.6|13070.1|13068|13073.4|13071.8|13069.5|13067.4|476
1599045600000|2020-09-02 11:20:00|13070.2|13068.1|13076.6|13074.5|13076.7|13074.9|13069.6|13068|481
1599045900000|2020-09-02 11:25:00|13076.5|13074.4|13080.3|13079|13082.3|13080.9|13074.5|13072.8|695
1599046200000|2020-09-02 11:30:00|13080.8|13078.7|13081.7|13079.6|13083.1|13081.6|13077.4|13075.8|674
1599046500000|2020-09-02 11:35:00|13081.8|13079.7|13077.6|13075.5|13081.9|13080.3|13076|13074.3|575
1599046800000|2020-09-02 11:40:00|13077.7|13075.6|13072.9|13070.8|13077.7|13076|13072.4|13070.7|435
1599047100000|2020-09-02 11:45:00|13073|13070.9|13076.6|13074.5|13077.6|13075.9|13071.6|13069.9|501
1599047400000|2020-09-02 11:50:00|13076.5|13074.4|13081|13078.9|13081.1|13079.2|13074.7|13073.3|598
1599047700000|2020-09-02 11:55:00|13081.1|13079|13075.6|13073.5|13082.3|13080.4|13075.1|13073.4|539
1599048000000|2020-09-02 12:00:00|13075.5|13073.4|13066.5|13065.2|13075.6|13073.8|13065.8|13064.1|510
1599048300000|2020-09-02 12:05:00|13066.9|13064.8|13067.6|13066.3|13068.1|13066.4|13065.8|13064.2|289
1599048600000|2020-09-02 12:10:00|13067.5|13066.2|13067.2|13064.6|13069.4|13067.6|13065|13062.9|443
1599048900000|2020-09-02 12:15:00|13067.1|13064.4|13060.5|13059.2|13067.5|13064.7|13059.7|13057.6|778
1599049200000|2020-09-02 12:20:00|13059.9|13058.6|13064.2|13062.1|13066.5|13064.4|13055.9|13054.2|852
1599049500000|2020-09-02 12:25:00|13064.3|13062.2|13064.3|13062.2|13064.8|13063.1|13061.7|13060|614
1599049800000|2020-09-02 12:30:00|13064.4|13062.3|13068.3|13066.2|13072|13069.9|13064.4|13062.3|504
1599050100000|2020-09-02 12:35:00|13068.2|13066.1|13067.2|13065.1|13069.8|13067.7|13065.2|13063.1|488
1599050400000|2020-09-02 12:40:00|13067.3|13065.2|13068.6|13066.5|13070.5|13068.4|13066.5|13064.7|636
1599050700000|2020-09-02 12:45:00|13068.7|13066.6|13065.2|13063.1|13072.8|13070.8|13064.8|13063.1|587
1599051000000|2020-09-02 12:50:00|13065.3|13063.2|13068.3|13067|13068.8|13067.1|13064.2|13062.4|538
1599051300000|2020-09-02 12:55:00|13068.2|13066.9|13063.1|13061.8|13068.3|13067|13060.6|13059.1|632
1599051600000|2020-09-02 13:00:00|13063.4|13062.1|13065|13063.7|13067.9|13066.4|13063.2|13061.5|682
1599051900000|2020-09-02 13:05:00|13064.9|13063.6|13066.1|13064.8|13066.6|13065|13062.6|13061.2|430
1599052200000|2020-09-02 13:10:00|13066|13064.7|13064.4|13062.3|13067.9|13066.1|13063.8|13062.3|341
1599052500000|2020-09-02 13:15:00|13064.3|13062.2|13070.4|13068.3|13073|13070.9|13064|13062.2|640
1599052800000|2020-09-02 13:20:00|13070.5|13068.4|13068.2|13066.9|13075.6|13073.9|13067.5|13065.9|708
1599053100000|2020-09-02 13:25:00|13068.3|13067|13074.3|13073|13076.7|13075.1|13067.4|13066.1|536
1599053400000|2020-09-02 13:30:00|13074.1|13072.8|13083.2|13081.9|13088.2|13086.9|13074.1|13072.5|1049
1599053700000|2020-09-02 13:35:00|13083.3|13082|13083.6|13081.5|13090.5|13088.8|13083.2|13081.4|862
1599054000000|2020-09-02 13:40:00|13083.3|13082|13083.2|13081.1|13090.3|13088.7|13083|13081.1|717
1599054300000|2020-09-02 13:45:00|13083.4|13081.3|13082.3|13080.2|13085|13083.2|13079.1|13077.4|549
1599054600000|2020-09-02 13:50:00|13082.2|13080.1|13091.5|13089.4|13092.3|13090.5|13081.9|13080.1|718
1599054900000|2020-09-02 13:55:00|13091|13089.7|13088.3|13086.2|13096.7|13095.2|13088.2|13086.1|845
1599055200000|2020-09-02 14:00:00|13089.2|13087.1|13083.4|13081.3|13089.5|13087.5|13082.2|13080.1|891
1599055500000|2020-09-02 14:05:00|13083.3|13081.2|13087.1|13085|13089|13086.9|13080.1|13078.1|701
1599055800000|2020-09-02 14:10:00|13087.3|13086|13082.3|13080.2|13090.9|13089.2|13081.8|13080.1|778
1599056100000|2020-09-02 14:15:00|13082.4|13080.3|13079.8|13077.7|13084.1|13082.3|13075.6|13073.8|735
1599056400000|2020-09-02 14:20:00|13079.7|13077.6|13082.7|13081.4|13086.2|13084.1|13079.2|13077.6|682
1599056700000|2020-09-02 14:25:00|13082.9|13081.6|13081.1|13079|13084.5|13082.4|13079.1|13077|657
1599057000000|2020-09-02 14:30:00|13081.3|13079.2|13064.4|13062.3|13081.3|13079.2|13061|13058.9|987
1599057300000|2020-09-02 14:35:00|13064.1|13062|13074.7|13072.6|13075|13072.9|13063.8|13061.7|730
1599057600000|2020-09-02 14:40:00|13074.6|13072.5|13080.4|13078.3|13081.5|13079.7|13074.4|13072.5|765
1599057900000|2020-09-02 14:45:00|13080.6|13078.5|13077.8|13075.7|13086.7|13084.7|13076.6|13074.5|877
1599058200000|2020-09-02 14:50:00|13077.7|13075.6|13075.6|13073.5|13079.2|13077.3|13074.8|13072.7|656
1599058500000|2020-09-02 14:55:00|13075.5|13073.4|13063.1|13061.8|13076.2|13074.5|13060.1|13058.5|917
1599058800000|2020-09-02 15:00:00|13063.3|13061.2|13058.3|13056.2|13067.7|13066.1|13054.2|13052.5|899
1599059100000|2020-09-02 15:05:00|13058.2|13056.1|13069.7|13067.6|13070.5|13068.8|13057.9|13055.8|913
1599059400000|2020-09-02 15:10:00|13069.6|13067.5|13065.6|13063.5|13070.1|13068|13062.7|13060.6|735
1599059700000|2020-09-02 15:15:00|13065.7|13063.6|13076|13074.7|13076.7|13075.4|13065.6|13063.5|793
1599060000000|2020-09-02 15:20:00|13076.3|13074.2|13076.7|13074.6|13079.4|13077.4|13070.9|13069.3|754
1599060300000|2020-09-02 15:25:00|13076.8|13074.7|13075.1|13073.8|13080|13078.2|13073|13071.4|737
1599060600000|2020-09-02 15:30:00|13075.2|13073.9|13065.9|13064.6|13076.2|13074.5|13064.9|13063.5|819
1599060900000|2020-09-02 15:35:00|13065.8|13064.5|13076.2|13074.9|13076.6|13075|13065.5|13063.7|783
1599061200000|2020-09-02 15:40:00|13076.6|13074.5|13077.8|13075.7|13078.8|13076.9|13072.1|13070.1|1014
1599061500000|2020-09-02 15:45:00|13077.7|13075.6|13070.3|13069|13078.8|13076.8|13067.7|13065.8|906
1599061800000|2020-09-02 15:50:00|13070.4|13069.1|13066.3|13064.2|13072.4|13070.3|13064.2|13062.5|830
1599062100000|2020-09-02 15:55:00|13066.4|13064.3|13062|13059.9|13066.4|13064.3|13060.5|13059|784
1599062400000|2020-09-02 16:00:00|13062.1|13060|13063.3|13062|13065.5|13063.9|13061.7|13060|844
1599062700000|2020-09-02 16:05:00|13063.4|13062.1|13066.5|13065.2|13066.9|13065.2|13063|13061.5|588
1599063000000|2020-09-02 16:10:00|13066.4|13065.1|13066.4|13064.3|13070.8|13069.3|13065.8|13064.1|813
1599063300000|2020-09-02 16:15:00|13066.3|13064.2|13064|13061.9|13068.8|13067.3|13063.7|13061.8|701
1599063600000|2020-09-02 16:20:00|13063.9|13061.8|13065.4|13063.3|13065.5|13063.9|13061.2|13059.5|724
1599063900000|2020-09-02 16:25:00|13065.5|13063.4|13066.6|13065.3|13068.7|13066.9|13065|13063.1|692
1599064200000|2020-09-02 16:30:00|13067|13064.9|13067.8|13065.7|13068.1|13066.4|13065|13063.3|648
1599064500000|2020-09-02 16:35:00|13067.9|13065.8|13066.2|13064.9|13070.6|13068.9|13065.2|13063.8|604
1599064800000|2020-09-02 16:40:00|13066.7|13064.6|13066.2|13064.1|13068.3|13066.8|13065.5|13063.8|627
1599065100000|2020-09-02 16:45:00|13066.1|13064|13067.5|13065.4|13068.5|13066.5|13064.9|13063.5|626
1599065400000|2020-09-02 16:50:00|13067.6|13065.5|13068.4|13066.3|13068.6|13067.2|13065.3|13063.7|596
1599065700000|2020-09-02 16:55:00|13068.7|13066.6|13066.1|13064|13068.8|13067.1|13064.4|13063.1|625
1599066000000|2020-09-02 17:00:00|13066.2|13064.1|13067.2|13065.1|13068.7|13067|13063.8|13062.1|760
1599066300000|2020-09-02 17:05:00|13067.1|13065|13064|13062.7|13067.5|13065.6|13062.7|13061.3|584
1599066600000|2020-09-02 17:10:00|13064.1|13062.8|13063.2|13061.9|13067.2|13065.7|13062.6|13061.1|583
1599066900000|2020-09-02 17:15:00|13063.8|13061.7|13061.2|13059.9|13065.3|13063.7|13060.9|13059.2|561
1599067200000|2020-09-02 17:20:00|13061.1|13059.8|13061.1|13059|13063|13061.3|13059.8|13058.2|587
1599067500000|2020-09-02 17:25:00|13061|13058.9|13057.5|13056.2|13061.9|13060.2|13057.3|13055.5|512
1599067800000|2020-09-02 17:30:00|13057.4|13056.1|13059.2|13057.1|13059.4|13057.7|13054.3|13052.6|490
1599068100000|2020-09-02 17:35:00|13059.3|13057.2|13060.2|13058.1|13064.5|13062.8|13058.9|13057|520
1599068400000|2020-09-02 17:40:00|13060.1|13058|13056.8|13054.7|13060.2|13058.3|13055.6|13053.6|682
1599068700000|2020-09-02 17:45:00|13057.1|13055|13058.7|13057.4|13061.5|13059.8|13056.3|13054.7|649
1599069000000|2020-09-02 17:50:00|13058.8|13057.5|13059.1|13057.8|13061.9|13060.2|13058|13055.9|636
1599069300000|2020-09-02 17:55:00|13059.2|13057.9|13060.7|13058.6|13063|13061.4|13059.1|13057.4|591
1599069600000|2020-09-02 18:00:00|13060.6|13058.5|13066.9|13064.8|13068.9|13067.1|13060.5|13058.4|751
1599069900000|2020-09-02 18:05:00|13066.8|13064.7|13068.7|13066.6|13069.9|13068.1|13065.9|13064.1|838
1599070200000|2020-09-02 18:10:00|13068.6|13066.5|13065.6|13063.5|13069.7|13067.8|13065.1|13063.5|658
1599070500000|2020-09-02 18:15:00|13065.7|13063.6|13073.8|13071.7|13076.6|13074.5|13065.4|13063.5|615
1599070800000|2020-09-02 18:20:00|13073.7|13071.6|13073.6|13072.3|13076.4|13074.5|13072.1|13070.2|534
1599071100000|2020-09-02 18:25:00|13073.5|13072.2|13075.8|13073.7|13075.8|13073.7|13072.8|13070.9|616
1599071400000|2020-09-02 18:30:00|13075.7|13073.6|13073|13070.9|13075.8|13073.9|13072.3|13070.2|593
1599071700000|2020-09-02 18:35:00|13072.7|13070.6|13076|13074.7|13076.6|13074.8|13071|13069.3|485
1599072000000|2020-09-02 18:40:00|13075.9|13074.6|13078.2|13076.1|13079.6|13077.7|13073.9|13072|645
1599072300000|2020-09-02 18:45:00|13078.3|13076.2|13076.1|13074.8|13079.6|13077.8|13076|13074.2|466
1599072600000|2020-09-02 18:50:00|13076.5|13074.4|13074|13071.9|13076.6|13074.9|13073.6|13071.7|649
1599072900000|2020-09-02 18:55:00|13073.1|13071.8|13071.2|13069.9|13073.7|13072.1|13070|13068.3|620
1599073200000|2020-09-02 19:00:00|13071.1|13069.8|13071.4|13070.1|13072|13070.7|13069.9|13068.6|522
1599073500000|2020-09-02 19:05:00|13071.2|13069.9|13072.2|13070.9|13072.5|13071.2|13070.3|13068.9|570
1599073800000|2020-09-02 19:10:00|13072.3|13071|13068.5|13067.2|13072.6|13071.2|13068.4|13067.1|500
1599074100000|2020-09-02 19:15:00|13068.4|13067.1|13062.6|13060.5|13069.1|13067.6|13062|13060.4|629
1599074400000|2020-09-02 19:20:00|13062.7|13060.6|13058|13055.9|13063|13061.4|13056.4|13055.1|702
1599074700000|2020-09-02 19:25:00|13057.9|13055.8|13056.7|13055.4|13059.1|13057.3|13056.7|13055|480
1599075000000|2020-09-02 19:30:00|13056.8|13055.5|13055.9|13054.6|13059.2|13057.5|13055.4|13053.9|713
1599075300000|2020-09-02 19:35:00|13056|13054.7|13056|13053.9|13058.7|13057|13055.6|13053.9|678
1599075600000|2020-09-02 19:40:00|13056.2|13054.1|13050|13048.7|13056.5|13055|13049.2|13047.9|591
1599075900000|2020-09-02 19:45:00|13050.1|13048.8|13049|13046.9|13050.8|13049.5|13048.3|13046.5|409
1599076200000|2020-09-02 19:50:00|13049.2|13047.1|13053.6|13051.5|13053.8|13052.1|13048.4|13046.5|628
1599076500000|2020-09-02 19:55:00|13053.5|13051.4|13050.4|13049.1|13054.2|13052.2|13049.4|13047.9|604
1599076800000|2020-09-02 20:00:00|13050.7|13048.6|13050.4|13048.3|13051.1|13049.4|13048.4|13046.8|452
1599077100000|2020-09-02 20:05:00|13050.3|13048.2|13054|13051.9|13055.3|13053.2|13049.7|13048|418
1599077400000|2020-09-02 20:10:00|13054.2|13052.1|13051.3|13049.2|13054.3|13052.2|13051.3|13049.2|292
1599077700000|2020-09-02 20:15:00|13051.5|13049.4|13049.6|13047.5|13051.7|13049.6|13049.3|13047.2|164
1599078000000|2020-09-02 20:20:00|13049.5|13047.4|13046.7|13044.6|13050.7|13048.9|13046.3|13044.2|279
1599078300000|2020-09-02 20:25:00|13046.8|13044.7|13043.2|13041.1|13047.1|13045|13043.2|13041.1|194
1599078600000|2020-09-02 20:30:00|13043.3|13041.2|13040.1|13038|13043.4|13041.3|13038.3|13036.5|213
1599078900000|2020-09-02 20:35:00|13040|13037.9|13044.8|13042.7|13045|13042.9|13039.5|13037.8|198
1599079200000|2020-09-02 20:40:00|13044.7|13042.6|13041.1|13039|13045.6|13043.5|13040.5|13038.8|218
1599079500000|2020-09-02 20:45:00|13040.9|13038.8|13043.5|13041.4|13044.7|13042.6|13039.6|13037.5|242
1599079800000|2020-09-02 20:50:00|13043.4|13041.3|13044.1|13042|13044.7|13042.6|13041.4|13039.5|352
1599080100000|2020-09-02 20:55:00|13044.3|13042.2|13045.6|13043.5|13050|13047.9|13044.1|13039.6|553
1599080400000|2020-09-02 21:00:00|13047.2|13041.9|13047.9|13043.1|13048.5|13043.1|13044.7|13040.2|40
1599080700000|2020-09-02 21:05:00|13048.3|13043.3|13046.9|13039.9|13049.3|13043.8|13046.5|13039.5|120
1599081000000|2020-09-02 21:10:00|13046.8|13039.8|13052.2|13045.2|13054.5|13048.3|13044.9|13039.8|240
1599081300000|2020-09-02 21:15:00|13052.4|13045.4|13047.7|13043.5|13053.1|13046.2|13047.5|13043|211
1599081600000|2020-09-02 21:20:00|13047.8|13043.7|13053.8|13046.8|13054|13047|13042.7|13035.9|339
1599081900000|2020-09-02 21:25:00|13053.7|13046.7|13059.1|13052.1|13059.2|13052.2|13044.7|13037.7|268
1599082200000|2020-09-02 21:30:00|13058.8|13051.8|13052.2|13045.2|13058.9|13051.9|13049|13042|160
1599082500000|2020-09-02 21:35:00|13051.2|13044.2|13053.5|13046.5|13054.1|13047.1|13051|13044|116
1599082800000|2020-09-02 21:40:00|13053.3|13046.3|13056.3|13049.3|13062|13055|13053.3|13046.3|224
1599083100000|2020-09-02 21:45:00|13056.2|13049.2|13056.6|13049.6|13057|13050|13053.7|13046.7|256
1599083400000|2020-09-02 21:50:00|13056.5|13049.5|13056.7|13049.7|13057.4|13050.4|13055.5|13048.5|150
1599083700000|2020-09-02 21:55:00|13056.5|13049.5|13055.3|13048.3|13057.3|13050.3|13052|13045|138
1599084000000|2020-09-02 22:00:00|13054.4|13047.4|13050.2|13044|13054.4|13047.4|13049.3|13042.5|384
1599084300000|2020-09-02 22:05:00|13050|13044.8|13049.1|13045.4|13051.7|13046.1|13048.4|13043.1|578
1599084600000|2020-09-02 22:10:00|13049.2|13045.5|13048|13045|13049.9|13046.5|13048|13044.6|288
1599084900000|2020-09-02 22:15:00|13048.2|13044.9|13048.1|13046|13048.6|13046.1|13047.2|13044.9|164
1599085200000|2020-09-02 22:20:00|13048.2|13046.1|13048|13045.9|13049.6|13047.5|13047.6|13045.5|107
1599085500000|2020-09-02 22:25:00|13047.9|13045.8|13047.5|13045.4|13048.1|13046|13047.1|13045|105
1599085800000|2020-09-02 22:30:00|13047.4|13045.3|13048.6|13046.5|13048.9|13046.8|13047.4|13045.3|111
1599086100000|2020-09-02 22:35:00|13048.5|13046.4|13050.1|13048|13050.4|13048.3|13048.5|13046.4|116
1599086400000|2020-09-02 22:40:00|13050.2|13048.1|13049.4|13047.3|13050.4|13048.3|13049|13046.9|108
1599086700000|2020-09-02 22:45:00|13049.5|13047.4|13049.4|13047.3|13049.8|13047.7|13049.2|13047.1|78
1599087000000|2020-09-02 22:50:00|13049.5|13047.4|13049.2|13047.1|13050.3|13048.2|13049.2|13047.1|96
1599087300000|2020-09-02 22:55:00|13048.4|13046.3|13047.9|13045.8|13048.4|13046.3|13047.4|13045.3|77
1599087600000|2020-09-02 23:00:00|13046.6|13045.3|13045.6|13043.5|13047.6|13045.5|13045.2|13043.1|255
1599087900000|2020-09-02 23:05:00|13045.4|13043.3|13045.3|13043.2|13046.5|13044.4|13045.1|13043|137
1599088200000|2020-09-02 23:10:00|13045.5|13043.4|13046|13043.9|13046.7|13044.6|13044.5|13042.4|153
1599088500000|2020-09-02 23:15:00|13046.3|13044.2|13046|13043.9|13046.8|13044.7|13044.8|13043|177
1599088800000|2020-09-02 23:20:00|13045.9|13043.8|13044.3|13042.2|13046|13044|13044|13041.9|189
1599089100000|2020-09-02 23:25:00|13044.1|13042|13043.8|13041.7|13045.5|13043.9|13043.3|13041.4|180
1599089400000|2020-09-02 23:30:00|13043.7|13041.6|13044|13042.7|13044.4|13042.7|13042.8|13040.8|195
1599089700000|2020-09-02 23:35:00|13043.9|13042.6|13044.3|13042.2|13044.6|13042.7|13043.6|13041.7|159
1599090000000|2020-09-02 23:40:00|13044.2|13042.1|13044.1|13042|13044.5|13042.7|13043.3|13041.3|137
1599090300000|2020-09-02 23:45:00|13044|13041.9|13046.4|13045.1|13048.3|13046.2|13043.9|13041.9|196
1599090600000|2020-09-02 23:50:00|13046.3|13045|13047|13044.9|13047.4|13045.3|13046.1|13044.3|179
1599090900000|2020-09-02 23:55:00|13046.9|13044.8|13048.6|13046.5|13048.6|13047.1|13046.5|13044.4|219
1599091200000|2020-09-03 00:00:00|13048.1|13046.8|13054.9|13052.8|13055.9|13053.8|13048.1|13046.6|585
1599091500000|2020-09-03 00:05:00|13054.8|13052.7|13051.6|13049.5|13055.2|13053.1|13051.2|13049.3|336
1599091800000|2020-09-03 00:10:00|13051.7|13049.6|13051.8|13049.7|13052|13050.2|13048.6|13046.8|309
1599092100000|2020-09-03 00:15:00|13051.9|13049.8|13049.7|13048.4|13052.8|13050.9|13049.4|13047.7|329
1599092400000|2020-09-03 00:20:00|13049.8|13048.5|13049.1|13047|13051.2|13049.5|13048.7|13046.9|320
1599092700000|2020-09-03 00:25:00|13049|13046.9|13049.9|13047.8|13050.6|13049|13048.4|13046.5|229
1599093000000|2020-09-03 00:30:00|13050|13047.9|13050.8|13048.7|13051.5|13049.4|13048|13046.3|235
1599093300000|2020-09-03 00:35:00|13050.7|13048.6|13052.5|13050.4|13054.1|13052.5|13050.4|13048.6|276
1599093600000|2020-09-03 00:40:00|13052.4|13050.3|13051.5|13049.4|13053.2|13051.3|13051|13049.4|286
1599093900000|2020-09-03 00:45:00|13051.4|13049.3|13054.5|13053.2|13054.8|13053.3|13051.1|13049.3|257
1599094200000|2020-09-03 00:50:00|13054.6|13053.3|13057.2|13055.9|13057.7|13055.9|13051.6|13050.3|349
1599094500000|2020-09-03 00:55:00|13057.7|13055.6|13061.2|13059.9|13062.8|13060.8|13054.9|13053.2|410
1599094800000|2020-09-03 01:00:00|13061.5|13059.4|13059.9|13057.8|13061.7|13060|13057.3|13055.6|481
1599095100000|2020-09-03 01:05:00|13060|13057.9|13060.5|13059.2|13061.8|13060.1|13058.3|13056.7|284
1599095400000|2020-09-03 01:10:00|13060.8|13058.7|13065.9|13064.6|13066.4|13064.7|13060|13058.2|356
1599095700000|2020-09-03 01:15:00|13066.4|13064.3|13061.8|13060.5|13066.7|13065|13061.4|13060|428
1599096000000|2020-09-03 01:20:00|13061.9|13060.6|13063.9|13061.8|13067.2|13065.1|13061.8|13060.3|451
1599096300000|2020-09-03 01:25:00|13063.8|13061.7|13064.9|13062.8|13065.6|13063.9|13063.4|13061.5|295
1599096600000|2020-09-03 01:30:00|13064.8|13062.7|13063.2|13061.9|13067.8|13065.7|13063|13061.4|545
1599096900000|2020-09-03 01:35:00|13063.4|13062.1|13060.9|13058.8|13065.6|13063.8|13058.5|13056.4|408
1599097200000|2020-09-03 01:40:00|13061|13058.9|13062.1|13060|13063.6|13061.4|13060.6|13058.5|348
1599097500000|2020-09-03 01:45:00|13062.2|13060.1|13058.5|13056.4|13063.1|13061|13057.8|13055.9|359
1599097800000|2020-09-03 01:50:00|13057.6|13056.3|13058.4|13057.1|13059.7|13058.1|13057.4|13055.7|319
1599098100000|2020-09-03 01:55:00|13058.3|13057|13056.8|13054.7|13060.4|13058.6|13054.7|13053|395
1599098400000|2020-09-03 02:00:00|13056.9|13054.8|13057.7|13055.6|13060.6|13058.5|13055.9|13054.4|368
1599098700000|2020-09-03 02:05:00|13057.6|13055.5|13057.9|13055.8|13059.5|13057.4|13056|13054.6|370
1599099000000|2020-09-03 02:10:00|13057.7|13055.6|13056.6|13054.5|13058.3|13056.6|13055.5|13054.2|299
1599099300000|2020-09-03 02:15:00|13056.7|13054.6|13056.8|13054.7|13057.3|13055.5|13055|13053.4|227
1599099600000|2020-09-03 02:20:00|13056.7|13054.6|13054.3|13053|13056.8|13055|13054.2|13052.4|228
1599099900000|2020-09-03 02:25:00|13054.7|13052.6|13055.2|13053.1|13056.7|13054.6|13052.4|13050.7|328
1599100200000|2020-09-03 02:30:00|13055.1|13053.9|13055.4|13054.1|13056.8|13055.4|13054.4|13052.7|367
1599100500000|2020-09-03 02:35:00|13055.3|13054|13058.2|13056.1|13058.3|13056.6|13054.8|13053|249
1599100800000|2020-09-03 02:40:00|13058.3|13056.2|13060.5|13058.4|13061.2|13059.4|13058.2|13056.1|277
1599101100000|2020-09-03 02:45:00|13060.6|13058.5|13062.6|13060.5|13063.3|13061.6|13059.7|13058|290
1599101400000|2020-09-03 02:50:00|13062.7|13060.6|13063.9|13061.8|13064.7|13062.9|13060.9|13059.4|271
1599101700000|2020-09-03 02:55:00|13064|13061.9|13061.2|13059.9|13064|13062|13061.1|13059|270
1599102000000|2020-09-03 03:00:00|13061.3|13060|13062.8|13060.7|13064|13062.5|13060.3|13058.6|305
1599102300000|2020-09-03 03:05:00|13063.6|13061.5|13063.7|13061.6|13063.9|13061.8|13062.2|13060.4|206
1599102600000|2020-09-03 03:10:00|13063.8|13061.7|13064.5|13063.2|13067.1|13065.2|13062.8|13061.5|326
1599102900000|2020-09-03 03:15:00|13064.4|13063.1|13068.7|13066.6|13069|13067.3|13063.7|13062.3|318
1599103200000|2020-09-03 03:20:00|13068.8|13066.7|13070.1|13068|13070.8|13069.2|13068.3|13066.6|288
1599103500000|2020-09-03 03:25:00|13070|13068.7|13067.5|13066.2|13070.4|13068.7|13067.3|13065.6|225
1599103800000|2020-09-03 03:30:00|13067.6|13066.3|13066|13063.9|13068.1|13066.3|13065.6|13063.9|158
1599104100000|2020-09-03 03:35:00|13065.6|13064.3|13064.1|13062.8|13066.2|13064.5|13063.6|13061.8|203
1599104400000|2020-09-03 03:40:00|13065.3|13063.2|13065.3|13063.2|13065.4|13063.7|13063.7|13062|248
1599104700000|2020-09-03 03:45:00|13065|13063.7|13065.1|13063|13066.4|13064.8|13064.3|13062.5|321
1599105000000|2020-09-03 03:50:00|13065|13062.9|13066|13063.9|13066.5|13064.7|13064.8|13062.8|270
1599105300000|2020-09-03 03:55:00|13066.1|13064|13068.7|13066.6|13069.5|13067.5|13065|13063.1|305
1599105600000|2020-09-03 04:00:00|13068|13066.7|13067.8|13065.7|13069.3|13067.9|13067|13065.2|311
1599105900000|2020-09-03 04:05:00|13067.9|13065.8|13066.1|13064.8|13068|13066|13065.6|13063.8|269
1599106200000|2020-09-03 04:10:00|13066.2|13064.9|13071.2|13069.1|13071.3|13069.8|13066|13064.4|376
1599106500000|2020-09-03 04:15:00|13071.1|13069|13071.9|13070.6|13073|13070.9|13070.7|13068.7|503
1599106800000|2020-09-03 04:20:00|13072.5|13070.4|13071.5|13069.4|13072.7|13070.8|13070.9|13068.8|323
1599107100000|2020-09-03 04:25:00|13071.4|13069.3|13070.9|13069.6|13072.1|13070.3|13070.2|13068.4|227
1599107400000|2020-09-03 04:30:00|13071.2|13069.1|13071.3|13069.2|13073|13070.9|13070.9|13069|251
1599107700000|2020-09-03 04:35:00|13071.2|13069.9|13071|13069.7|13072.7|13071.2|13070.8|13069.1|190
1599108000000|2020-09-03 04:40:00|13070.9|13069.6|13073.9|13071.8|13074.1|13072.4|13070.5|13068.9|245
1599108300000|2020-09-03 04:45:00|13074|13071.9|13075|13072.9|13075|13073.3|13071.9|13070.1|287
1599108600000|2020-09-03 04:50:00|13074.9|13072.8|13071.2|13069.9|13075.1|13073.3|13071|13069.4|291
1599108900000|2020-09-03 04:55:00|13071.7|13069.6|13072.2|13070.1|13073|13071.3|13070.9|13069.3|164
1599109200000|2020-09-03 05:00:00|13072.1|13070|13075.1|13073|13075.9|13074.2|13070.9|13069.3|394
1599109500000|2020-09-03 05:05:00|13075|13072.9|13076.6|13074.5|13077.5|13075.8|13073.6|13071.7|349
1599109800000|2020-09-03 05:10:00|13076.7|13074.6|13074.8|13072.7|13076.9|13074.9|13074.2|13072.6|266
1599110100000|2020-09-03 05:15:00|13074.9|13072.8|13072.4|13071.1|13075|13073.3|13071.7|13070|264
1599110400000|2020-09-03 05:20:00|13072.5|13071.2|13074|13072.7|13074.5|13072.8|13072.4|13070.6|259
1599110700000|2020-09-03 05:25:00|13073.9|13072.6|13074.9|13072.8|13075.1|13073.6|13072.8|13071|217
1599111000000|2020-09-03 05:30:00|13075|13072.9|13077.2|13075.1|13080.3|13078.3|13074.5|13072.9|451
1599111300000|2020-09-03 05:35:00|13076.7|13075.4|13077|13074.9|13077.5|13075.8|13074.9|13073.3|329
1599111600000|2020-09-03 05:40:00|13077.1|13075|13081.7|13079.6|13081.8|13080.1|13076.3|13074.6|459
1599111900000|2020-09-03 05:45:00|13081.8|13079.7|13079.5|13078.2|13082.4|13080.7|13079.4|13078.1|371
1599112200000|2020-09-03 05:50:00|13079.6|13078.3|13078.9|13076.8|13080.6|13078.9|13078.4|13076.6|257
1599112500000|2020-09-03 05:55:00|13079|13076.9|13081.8|13079.7|13083.7|13081.8|13078.6|13076.8|321
1599112800000|2020-09-03 06:00:00|13081.9|13079.8|13087.4|13085.3|13088.5|13086.4|13080.2|13078.5|423
1599113100000|2020-09-03 06:05:00|13087.6|13085.5|13084|13081.9|13089.3|13087.2|13083.7|13081.9|602
1599113400000|2020-09-03 06:10:00|13083.8|13081.7|13079.9|13078.6|13086.8|13084.7|13079.9|13078.2|525
1599113700000|2020-09-03 06:15:00|13079.7|13078.4|13082.9|13081.6|13083.5|13081.8|13077.2|13075.2|437
1599114000000|2020-09-03 06:20:00|13083.3|13081.2|13076.8|13074.7|13083.3|13081.4|13076.4|13074.6|437
1599114300000|2020-09-03 06:25:00|13076.9|13074.8|13079.2|13077.1|13080.6|13078.9|13076|13074|515
1599114600000|2020-09-03 06:30:00|13078.6|13077.3|13081.7|13079.6|13083.9|13081.8|13078.4|13076.8|419
1599114900000|2020-09-03 06:35:00|13081.8|13079.7|13078.5|13077.2|13084.6|13082.9|13078.5|13076.7|459
1599115200000|2020-09-03 06:40:00|13078.6|13077.3|13086.6|13084.5|13086.6|13084.6|13078.6|13077.3|593
1599115500000|2020-09-03 06:45:00|13086.8|13084.7|13089.7|13088.4|13090.7|13089.2|13085.4|13083.6|725
1599115800000|2020-09-03 06:50:00|13090.1|13088.8|13089.8|13088.5|13091.6|13090|13089.1|13087.5|553
1599116100000|2020-09-03 06:55:00|13089.6|13088.3|13094.7|13092.6|13094.7|13093|13087.2|13085.5|650
1599116400000|2020-09-03 07:00:00|13094.8|13092.7|13098.8|13097.5|13099.8|13098.5|13091|13089.4|767
1599116700000|2020-09-03 07:05:00|13098.5|13097.2|13094|13092.7|13100.3|13099|13092.7|13091.2|698
1599117000000|2020-09-03 07:10:00|13094.3|13092.2|13089.2|13087.1|13094.7|13093.4|13087.8|13086.1|742
1599117300000|2020-09-03 07:15:00|13089.1|13087|13090.5|13089.2|13093.3|13091.9|13087.5|13085.4|781
1599117600000|2020-09-03 07:20:00|13090.4|13089.1|13084.1|13082.8|13090.9|13089.3|13083.2|13081.6|633
1599117900000|2020-09-03 07:25:00|13084.2|13082.9|13090.3|13089|13092.4|13090.8|13084|13082.4|700
1599118200000|2020-09-03 07:30:00|13090.4|13089.1|13082.1|13080|13091.1|13089.6|13080.7|13079.1|737
1599118500000|2020-09-03 07:35:00|13082.2|13080.1|13080.5|13079.2|13082.2|13080.3|13078.6|13076.9|682
1599118800000|2020-09-03 07:40:00|13080.9|13078.8|13080.3|13079|13082.7|13081.2|13078.7|13077.1|499
1599119100000|2020-09-03 07:45:00|13080.2|13078.9|13083.8|13082.5|13084.8|13083.5|13078.6|13077.3|628
1599119400000|2020-09-03 07:50:00|13083.7|13082.4|13083|13081.7|13084.6|13083.3|13081.9|13080.2|613
1599119700000|2020-09-03 07:55:00|13082.8|13081.5|13081.9|13079.8|13084.5|13082.7|13079.3|13077.6|607
1599120000000|2020-09-03 08:00:00|13081.6|13080.3|13078.9|13076.8|13082.3|13080.6|13077.1|13075.4|583
1599120300000|2020-09-03 08:05:00|13078.8|13076.7|13079.2|13077.9|13080.6|13079|13077.4|13076.1|536
1599120600000|2020-09-03 08:10:00|13079.1|13077.8|13078.4|13077.1|13081.3|13079.8|13078.2|13076.9|405
1599120900000|2020-09-03 08:15:00|13078.5|13077.2|13078.7|13077.4|13079.7|13078.4|13075.4|13074.1|468
1599121200000|2020-09-03 08:20:00|13078.5|13077.2|13079.1|13077.8|13081.4|13079.8|13077|13075.5|443
1599121500000|2020-09-03 08:25:00|13079|13077.7|13080.7|13079.4|13081.6|13080.3|13078.1|13076.4|413
1599121800000|2020-09-03 08:30:00|13080.8|13079.5|13078.8|13077.5|13081.3|13080|13077.2|13075.9|446
1599122100000|2020-09-03 08:35:00|13078.9|13077.6|13080.9|13079.6|13081|13079.7|13075.4|13073.8|547
1599122400000|2020-09-03 08:40:00|13080.8|13079.5|13076.1|13074|13081.2|13079.7|13074|13072.7|662
1599122700000|2020-09-03 08:45:00|13076.2|13074.1|13078.1|13076.8|13078.5|13077.2|13073.8|13072.2|494
1599123000000|2020-09-03 08:50:00|13078|13076.7|13074.3|13073|13079.1|13077.8|13073.4|13071.7|472
1599123300000|2020-09-03 08:55:00|13074.6|13073.3|13076.5|13075.2|13078.2|13076.5|13074.4|13072.7|368
1599123600000|2020-09-03 09:00:00|13076.6|13075.3|13081|13079.7|13082.7|13081|13076.2|13074.5|445
1599123900000|2020-09-03 09:05:00|13081.1|13079.8|13084.1|13082.8|13085.8|13084.1|13080.1|13078.5|483
1599124200000|2020-09-03 09:10:00|13084|13082.7|13087.2|13085.9|13088.6|13086.8|13083.6|13081.9|491
1599124500000|2020-09-03 09:15:00|13087.3|13086|13088.9|13087.6|13090.6|13088.8|13084.5|13082.9|423
1599124800000|2020-09-03 09:20:00|13089.1|13087.8|13089|13087.7|13090.8|13089.1|13088.8|13087.2|449
1599125100000|2020-09-03 09:25:00|13088.9|13087.6|13091.1|13089.8|13091.4|13090.1|13086.2|13084.9|426
1599125400000|2020-09-03 09:30:00|13090.9|13089.6|13091.8|13090.5|13093.6|13092.1|13089.9|13088.6|467
1599125700000|2020-09-03 09:35:00|13092.3|13090.2|13090.3|13089|13092.8|13091|13089.6|13088|492
1599126000000|2020-09-03 09:40:00|13090.8|13088.7|13089.3|13088|13092.7|13091.3|13089.3|13087.7|457
1599126300000|2020-09-03 09:45:00|13089.4|13088.1|13087|13085.7|13090|13088.3|13086.9|13085.3|454
1599126600000|2020-09-03 09:50:00|13086.8|13085.5|13093|13091.7|13093.5|13091.9|13086.6|13085.1|427
1599126900000|2020-09-03 09:55:00|13093.1|13091.8|13096.5|13095.2|13097.4|13095.9|13092.3|13090.6|661
1599127200000|2020-09-03 10:00:00|13096.6|13095.3|13098.2|13096.9|13098.3|13097|13095.4|13093.8|456
1599127500000|2020-09-03 10:05:00|13098.1|13096.8|13097.3|13095.2|13098.8|13097.5|13096.4|13095|391
1599127800000|2020-09-03 10:10:00|13097.2|13095.1|13093.1|13091.8|13097.8|13096.2|13092.9|13091.6|343
1599128100000|2020-09-03 10:15:00|13093.5|13091.4|13097.1|13095.8|13097.4|13095.8|13092.3|13090.7|435
1599128400000|2020-09-03 10:20:00|13097.2|13095.9|13097|13094.9|13098.9|13097.6|13095.5|13093.9|477
1599128700000|2020-09-03 10:25:00|13096.4|13095.1|13093.4|13092.1|13096.8|13095.1|13092.2|13090.1|394
1599129000000|2020-09-03 10:30:00|13093.6|13092.3|13097.7|13095.6|13097.8|13096|13093.4|13091.7|347
1599129300000|2020-09-03 10:35:00|13097.6|13095.5|13096.3|13094.2|13097.6|13096.1|13094.1|13092.8|535
1599129600000|2020-09-03 10:40:00|13096.4|13094.3|13098.1|13096.8|13098.4|13096.8|13093|13091.5|514
1599129900000|2020-09-03 10:45:00|13098.3|13096.2|13098.5|13097.2|13100.1|13098.4|13096.9|13095.4|481
1599130200000|2020-09-03 10:50:00|13098.4|13097.1|13098.9|13097.6|13100|13098.4|13097.7|13096|439
1599130500000|2020-09-03 10:55:00|13098.7|13097.4|13099|13097.7|13102.5|13101|13097.3|13095.7|447
1599130800000|2020-09-03 11:00:00|13099.4|13098.1|13098.3|13097|13100.1|13098.6|13097.3|13095.7|524
1599131100000|2020-09-03 11:05:00|13098.4|13097.1|13103.9|13101.8|13104.1|13102.6|13098.1|13096.5|528
1599131400000|2020-09-03 11:10:00|13104|13101.9|13104.9|13103.6|13105.8|13104.3|13102.4|13100.7|489
1599131700000|2020-09-03 11:15:00|13104.8|13103.5|13097.9|13095.8|13105.3|13103.9|13096.6|13095.1|562
1599132000000|2020-09-03 11:20:00|13097.8|13095.7|13104.2|13102.9|13105.5|13103.6|13096.7|13095.1|534
1599132300000|2020-09-03 11:25:00|13104.3|13103|13106.9|13105.6|13108.5|13107|13104|13102.6|585
1599132600000|2020-09-03 11:30:00|13107.1|13105.8|13107.7|13106.4|13108.6|13106.9|13105.3|13103.7|456
1599132900000|2020-09-03 11:35:00|13107.1|13105.8|13107.1|13105|13108.9|13107|13106.7|13105|263
1599133200000|2020-09-03 11:40:00|13106.7|13105.4|13114.1|13112|13115.2|13113.5|13106.7|13105|391
1599133500000|2020-09-03 11:45:00|13113.8|13112.5|13108.6|13107.3|13115.2|13113.4|13108.1|13106.3|528
1599133800000|2020-09-03 11:50:00|13109.1|13107|13113.3|13111.2|13114.4|13113.1|13107.5|13105.7|612
1599134100000|2020-09-03 11:55:00|13113.2|13111.1|13111.9|13110.6|13113.9|13112.3|13111.8|13110.3|451
1599134400000|2020-09-03 12:00:00|13111.8|13110.5|13116.7|13114.6|13118.5|13116.8|13109.9|13108.6|560
1599134700000|2020-09-03 12:05:00|13116.8|13114.7|13116.6|13114.5|13118|13116.7|13113.6|13112|473
1599135000000|2020-09-03 12:10:00|13116.1|13114.8|13114.2|13112.9|13116.7|13114.9|13111.2|13109.6|519
1599135300000|2020-09-03 12:15:00|13114.1|13112.8|13118.2|13116.9|13118.5|13116.9|13114.1|13112.8|528
1599135600000|2020-09-03 12:20:00|13118.3|13117|13113|13110.9|13119.5|13118.2|13111.3|13109.5|401
1599135900000|2020-09-03 12:25:00|13113.1|13111|13112.5|13106.1|13114.3|13112.6|13109.6|13106|507
1599136200000|2020-09-03 12:30:00|13113.8|13106.9|13107.2|13105.1|13114.2|13112.1|13106.1|13104.3|674
1599136500000|2020-09-03 12:35:00|13107.3|13105.2|13105.1|13103.8|13109.1|13107.5|13103.3|13102|670
1599136800000|2020-09-03 12:40:00|13104.9|13103.6|13103.2|13101.9|13111.6|13110.3|13102.9|13101.3|597
1599137100000|2020-09-03 12:45:00|13103.3|13102|13105.1|13103.8|13107|13105.5|13100.5|13099.1|453
1599137400000|2020-09-03 12:50:00|13105.2|13103.9|13109.8|13107.7|13109.9|13108.1|13105.2|13103.9|493
1599137700000|2020-09-03 12:55:00|13109.6|13107.5|13112.4|13110.3|13115.5|13113.9|13109|13107.3|590
1599138000000|2020-09-03 13:00:00|13112.5|13110.4|13112.4|13110.3|13119.7|13118|13111.4|13109.3|593
1599138300000|2020-09-03 13:05:00|13112.3|13110.2|13119|13117.7|13120.2|13118.8|13111.1|13109.3|390
1599138600000|2020-09-03 13:10:00|13119.2|13117.9|13115.8|13113.7|13121.7|13120|13112.4|13110.3|466
1599138900000|2020-09-03 13:15:00|13115.6|13113.5|13111.7|13109.6|13116.1|13114.8|13108.5|13106.7|481
1599139200000|2020-09-03 13:20:00|13111.6|13109.5|13114.3|13112.2|13117.5|13115.8|13110.9|13109.2|604
1599139500000|2020-09-03 13:25:00|13114.2|13112.1|13104.9|13102.8|13115.7|13113.9|13104.7|13102.8|683
1599139800000|2020-09-03 13:30:00|13104.5|13102.4|13110.8|13109.5|13111.2|13109.5|13102.3|13100.4|861
1599140100000|2020-09-03 13:35:00|13111.1|13109|13101.8|13100.5|13111.1|13109.1|13101.4|13099.8|693
1599140400000|2020-09-03 13:40:00|13102.6|13100.6|13103.6|13101.5|13105.7|13104|13101.3|13099.7|515
1599140700000|2020-09-03 13:45:00|13103.5|13101.4|13100.9|13099.6|13106.3|13104.8|13100.2|13098.9|706
1599141000000|2020-09-03 13:50:00|13101|13099.7|13103.3|13102|13108.1|13106.5|13100.8|13099.2|861
1599141300000|2020-09-03 13:55:00|13103.4|13102.1|13104.4|13101.7|13106.3|13104.3|13099.1|13097.3|754
1599141600000|2020-09-03 14:00:00|13104.9|13101.9|13092.9|13090.8|13104.9|13102.2|13092|13090|859
1599141900000|2020-09-03 14:05:00|13093.2|13091.9|13094.2|13092.9|13097.7|13096.2|13091.3|13089.8|840
1599142200000|2020-09-03 14:10:00|13094.3|13093|13097.7|13095.6|13103.9|13102.1|13091|13089.5|819
1599142500000|2020-09-03 14:15:00|13097.3|13096|13104.3|13103|13108.3|13106.5|13095.4|13093.7|869
1599142800000|2020-09-03 14:20:00|13104.4|13103.1|13105.2|13103.9|13109.7|13108.1|13103.2|13101.6|848
1599143100000|2020-09-03 14:25:00|13105.1|13103.8|13093.2|13091.9|13105.1|13103.8|13090.9|13089.3|825
1599143400000|2020-09-03 14:30:00|13093.1|13091.8|13096.9|13094.8|13099|13097.3|13088|13086.1|990
1599143700000|2020-09-03 14:35:00|13097|13094.9|13101.1|13099|13103.7|13102.1|13091.3|13089.5|1019
1599144000000|2020-09-03 14:40:00|13100.7|13099.4|13096.3|13094.2|13101.6|13100.3|13094|13092.2|1057
1599144300000|2020-09-03 14:45:00|13096.4|13094.3|13102.3|13100.2|13105.6|13103.8|13095.3|13093.8|981
1599144600000|2020-09-03 14:50:00|13102.2|13100.1|13101.3|13099.2|13103.8|13102.1|13096.7|13095.3|966
1599144900000|2020-09-03 14:55:00|13101.4|13099.3|13127.8|13126.5|13132.7|13130.6|13101.2|13099.1|1334
1599145200000|2020-09-03 15:00:00|13128|13125.9|13134.9|13132.8|13138.8|13137.1|13123.7|13122.1|1291
1599145500000|2020-09-03 15:05:00|13135.2|13133.1|13130.9|13128.8|13135.9|13133.8|13127.9|13126.4|1159
1599145800000|2020-09-03 15:10:00|13131|13128.9|13137.2|13135.9|13137.6|13136.1|13129.3|13127.2|978
1599146100000|2020-09-03 15:15:00|13137.3|13136|13158|13155.9|13158.5|13156.9|13137|13135.3|1235
1599146400000|2020-09-03 15:20:00|13158.1|13156|13153.8|13151.7|13162.8|13161|13152.7|13151|1392
1599146700000|2020-09-03 15:25:00|13153.3|13151.2|13140.1|13138|13155|13153.2|13139.1|13137|1146
1599147000000|2020-09-03 15:30:00|13140|13137.9|13149.6|13148.3|13150.8|13149|13137.8|13135.8|1245
1599147300000|2020-09-03 15:35:00|13149.9|13147.8|13142.5|13140.4|13152.6|13150.9|13141.7|13139.6|1302
1599147600000|2020-09-03 15:40:00|13142.4|13140.3|13139.6|13137.5|13142.8|13140.7|13135.4|13133.3|1069
1599147900000|2020-09-03 15:45:00|13139.3|13137.2|13134.4|13132.3|13142.2|13140.1|13131.5|13130.2|963
1599148200000|2020-09-03 15:50:00|13134.5|13132.4|13128.3|13127|13134.5|13132.6|13128.1|13126.5|865
1599148500000|2020-09-03 15:55:00|13128.9|13127.6|13134.2|13132.9|13134.7|13133.1|13127.6|13126.3|876
1599148800000|2020-09-03 16:00:00|13134.3|13133|13131|13128.9|13137.2|13135.6|13129.6|13128.2|975
1599149100000|2020-09-03 16:05:00|13130.6|13128.5|13132.7|13130.6|13134.8|13133.5|13128.7|13127.1|986
1599149400000|2020-09-03 16:10:00|13132.1|13130|13126.6|13124.5|13133.5|13131.7|13124.9|13123.2|991
1599149700000|2020-09-03 16:15:00|13126.2|13124.9|13125.6|13124.3|13130.2|13128.3|13123.5|13122|895
1599150000000|2020-09-03 16:20:00|13125.9|13123.8|13130.4|13128.3|13130.8|13129|13124.7|13123.1|998
1599150300000|2020-09-03 16:25:00|13130.5|13128.4|13128.3|13126.2|13131|13129.2|13124.1|13122.6|987
1599150600000|2020-09-03 16:30:00|13128.4|13126.3|13130.5|13128.4|13130.6|13128.5|13124.8|13122.9|874
1599150900000|2020-09-03 16:35:00|13130.4|13128.3|13124.8|13123.5|13130.6|13129|13124.7|13123.1|839
1599151200000|2020-09-03 16:40:00|13124.7|13123.4|13132.3|13130.2|13132.7|13131.1|13124.4|13123.1|809
1599151500000|2020-09-03 16:45:00|13132.4|13130.3|13136.3|13134.2|13137.8|13135.9|13128.4|13127.1|955
1599151800000|2020-09-03 16:50:00|13136.1|13134|13135.6|13133.5|13136.1|13134.1|13132.2|13130.9|797
1599152100000|2020-09-03 16:55:00|13135.7|13133.6|13133.3|13132|13137.2|13135.5|13129.8|13128|920
1599152400000|2020-09-03 17:00:00|13133.1|13131.8|13144.6|13143.3|13146.1|13144.3|13131.9|13130.5|917
1599152700000|2020-09-03 17:05:00|13144.7|13143.4|13141.8|13139.7|13145.3|13143.5|13139.6|13137.8|810
1599153000000|2020-09-03 17:10:00|13141.9|13139.8|13135.5|13133.4|13142.5|13140.8|13134.8|13133.2|945
1599153300000|2020-09-03 17:15:00|13135.6|13133.5|13143.5|13142.2|13145.7|13144|13135|13133.4|749
1599153600000|2020-09-03 17:20:00|13143.2|13141.9|13137.4|13135.3|13144.8|13143.2|13136.5|13134.9|871
1599153900000|2020-09-03 17:25:00|13136.8|13135.5|13138.3|13137|13141.3|13139.2|13136.7|13135.1|912
1599154200000|2020-09-03 17:30:00|13138.6|13137.3|13144.3|13143|13145.9|13144.2|13138.5|13136.7|904
1599154500000|2020-09-03 17:35:00|13143.7|13142.4|13141.7|13140.4|13145.3|13143.6|13140.7|13139|820
1599154800000|2020-09-03 17:40:00|13142.1|13140|13147.3|13146|13149.2|13147.7|13139.1|13137.8|752
1599155100000|2020-09-03 17:45:00|13147.2|13145.9|13148.3|13146.2|13149.8|13148.2|13145.7|13143.9|789
1599155400000|2020-09-03 17:50:00|13148.4|13146.3|13137.4|13136.1|13148.4|13146.7|13136.7|13135.3|889
1599155700000|2020-09-03 17:55:00|13137.2|13135.9|13134.4|13133.1|13139.2|13137.3|13133.2|13131.9|874
1599156000000|2020-09-03 18:00:00|13134.6|13133.3|13127.5|13126.2|13138.1|13136.6|13126.9|13125.6|997
1599156300000|2020-09-03 18:05:00|13127.6|13126.3|13128.3|13127|13130.3|13128.7|13127.1|13125.8|834
1599156600000|2020-09-03 18:10:00|13128.4|13127.1|13128.5|13127.2|13132.1|13130.4|13126.5|13124.9|866
1599156900000|2020-09-03 18:15:00|13129.3|13127.7|13131.2|13129.9|13136.6|13135.3|13128.5|13126.8|861
1599157200000|2020-09-03 18:20:00|13131.3|13130|13131.1|13129.8|13132.2|13130.9|13127.9|13126.6|814
1599157500000|2020-09-03 18:25:00|13131|13129.7|13130.5|13129.2|13132.2|13130.7|13125.4|13124.1|886
1599157800000|2020-09-03 18:30:00|13131|13128.9|13125.2|13123.9|13131.6|13130.3|13125|13123.4|790
1599158100000|2020-09-03 18:35:00|13125.8|13124.5|13124.7|13123.4|13127.3|13125.6|13119.7|13118|810
1599158400000|2020-09-03 18:40:00|13124.8|13123.5|13121.5|13120.2|13125|13123.6|13120.8|13119.1|900
1599158700000|2020-09-03 18:45:00|13121.6|13120.3|13122.4|13121.1|13124|13122.7|13120.1|13118.8|809
1599159000000|2020-09-03 18:50:00|13122.6|13120.5|13124|13122.7|13126.3|13125|13119.1|13117.8|694
1599159300000|2020-09-03 18:55:00|13124.1|13122.8|13136.3|13134.2|13136.3|13134.6|13124|13122.7|839
1599159600000|2020-09-03 19:00:00|13136.2|13134.1|13133|13130.9|13140.1|13138.4|13132.4|13130.8|846
1599159900000|2020-09-03 19:05:00|13132.9|13130.8|13127.9|13126.6|13133.6|13132.2|13126.4|13124.6|808
1599160200000|2020-09-03 19:10:00|13128.2|13126.9|13130.5|13129.2|13132.1|13130.2|13127.2|13125.7|865
1599160500000|2020-09-03 19:15:00|13130.7|13128.6|13131.8|13129.7|13134.6|13132.9|13130.6|13128.6|950
1599160800000|2020-09-03 19:20:00|13132|13129.9|13136.1|13134|13136.2|13134.5|13131.1|13129.2|754
1599161100000|2020-09-03 19:25:00|13136|13133.9|13139.7|13137.6|13139.8|13138.1|13134.3|13132.2|866
1599161400000|2020-09-03 19:30:00|13139.8|13137.7|13140.7|13138.6|13141.3|13139.4|13136.2|13134.2|921
1599161700000|2020-09-03 19:35:00|13140.6|13138.5|13137.8|13135.7|13141.3|13139.2|13133|13131.2|824
1599162000000|2020-09-03 19:40:00|13137.9|13135.8|13135.4|13133.3|13140.5|13138.4|13135.1|13133.2|841
1599162300000|2020-09-03 19:45:00|13135.3|13133.2|13138.9|13136.8|13139.2|13137.5|13133.4|13131.7|829
1599162600000|2020-09-03 19:50:00|13138.7|13136.6|13129|13126.9|13139.2|13137.9|13126.6|13124.7|948
1599162900000|2020-09-03 19:55:00|13128.7|13126.6|13128.7|13126.6|13130|13128.4|13123.5|13122.1|1026
1599163200000|2020-09-03 20:00:00|13128.2|13126.9|13130.8|13128.7|13131.1|13129|13125.2|13123.1|527
1599163500000|2020-09-03 20:05:00|13130.7|13128.6|13130.1|13128|13131|13128.9|13129.5|13127.8|187
1599163800000|2020-09-03 20:10:00|13130.2|13128.1|13128.3|13126.2|13131.6|13129.8|13126.5|13124.4|394
1599164100000|2020-09-03 20:15:00|13128.2|13126.1|13124.2|13122.1|13128.3|13126.2|13124.1|13122|188
1599164400000|2020-09-03 20:20:00|13124.3|13122.2|13122.9|13120.8|13125.3|13123.3|13122.6|13120.5|142
1599164700000|2020-09-03 20:25:00|13123.3|13121.2|13122.7|13120.6|13123.5|13121.6|13120.6|13119.1|156
1599165000000|2020-09-03 20:30:00|13122.6|13120.5|13121.9|13119.8|13123.2|13121.4|13121.2|13119.3|197
1599165300000|2020-09-03 20:35:00|13122|13119.9|13131|13128.9|13131.2|13129.1|13121.8|13119.7|282
1599165600000|2020-09-03 20:40:00|13130.2|13128.1|13127.3|13125.2|13130.4|13128.3|13125.3|13123.2|366
1599165900000|2020-09-03 20:45:00|13127.5|13125.4|13127.4|13125.3|13132.5|13130.4|13126.5|13124.4|310
1599166200000|2020-09-03 20:50:00|13127.3|13125.2|13126.1|13124|13127.6|13125.5|13125.2|13123.1|244
1599166500000|2020-09-03 20:55:00|13126.2|13124.1|13129.1|13126.3|13129.2|13126.5|13125.1|13122.8|271
1599166800000|2020-09-03 21:00:00|13129.5|13126.6|13130.4|13124.7|13130.4|13126.7|13128.4|13124.5|36
1599167100000|2020-09-03 21:05:00|13131.2|13124.2|13129.5|13126.8|13131.8|13126.8|13129.5|13123|68
1599167400000|2020-09-03 21:10:00|13131.3|13124|13131.2|13124.2|13131.5|13126.7|13127.6|13121.8|114
1599167700000|2020-09-03 21:15:00|13131.1|13124.1|13130.4|13123.4|13131.2|13124.2|13123.6|13116.6|174
1599168000000|2020-09-03 21:20:00|13130.1|13123.1|13125.1|13118.1|13131.3|13124.3|13122.2|13115.2|183
1599168300000|2020-09-03 21:25:00|13124.8|13117.8|13129.9|13122.9|13132.3|13125.3|13124.3|13117.3|177
1599168600000|2020-09-03 21:30:00|13131.1|13124.1|13132.2|13125.2|13132.5|13125.5|13129.1|13122.1|192
1599168900000|2020-09-03 21:35:00|13130.9|13123.9|13131|13124|13131.9|13124.9|13129.5|13122.5|109
1599169200000|2020-09-03 21:40:00|13129.6|13122.6|13130|13123|13132|13125|13127|13120|200
1599169500000|2020-09-03 21:45:00|13130.1|13123.1|13131.3|13124.3|13132.4|13125.4|13129.5|13122.5|213
1599169800000|2020-09-03 21:50:00|13131.8|13124.8|13132|13125|13133|13126|13131|13124|146
1599170100000|2020-09-03 21:55:00|13131.9|13124.9|13131.3|13124.3|13132.2|13125.2|13130.8|13123.8|118
1599170400000|2020-09-03 22:00:00|13131.4|13124.4|13129.9|13125|13132.7|13126.1|13128.1|13122.9|568
1599170700000|2020-09-03 22:05:00|13129.8|13125.3|13128.9|13126.1|13130.2|13127.4|13127.7|13125|389
1599171000000|2020-09-03 22:10:00|13128.8|13126|13129|13126.6|13130.2|13127.8|13128.1|13125.6|270
1599171300000|2020-09-03 22:15:00|13129.2|13127.1|13131.5|13129.2|13132|13129.8|13128.8|13126.5|282
1599171600000|2020-09-03 22:20:00|13131.4|13129.1|13131.4|13129.3|13131.7|13129.4|13129.8|13127.5|227
1599171900000|2020-09-03 22:25:00|13131.3|13129.2|13130.8|13128.7|13131.6|13129.5|13130.4|13128.3|149
1599172200000|2020-09-03 22:30:00|13130.9|13128.8|13130.6|13128.5|13130.9|13128.8|13129.5|13127.4|111
1599172500000|2020-09-03 22:35:00|13130.7|13128.6|13131.7|13129.6|13132.5|13130.4|13129.3|13127.2|161
1599172800000|2020-09-03 22:40:00|13131.5|13129.4|13132.3|13130.2|13132.4|13130.3|13130.6|13128.5|149
1599173100000|2020-09-03 22:45:00|13132.2|13130.1|13132.7|13130.6|13133.4|13131.3|13131.5|13129.4|172
1599173400000|2020-09-03 22:50:00|13132.6|13130.5|13134.6|13132.5|13134.9|13132.8|13132.2|13130.1|181
1599173700000|2020-09-03 22:55:00|13134.7|13132.6|13134.1|13132|13134.9|13132.8|13133.2|13131.1|150
1599174000000|2020-09-03 23:00:00|13133.9|13131.8|13133.2|13131.1|13134|13132|13132.1|13130|370
1599174300000|2020-09-03 23:05:00|13133.1|13131|13130.4|13128.3|13133.2|13131.1|13129.7|13127.6|406
1599174600000|2020-09-03 23:10:00|13130.5|13128.4|13135.1|13133|13135.7|13133.6|13130.3|13128.2|350
1599174900000|2020-09-03 23:15:00|13135|13132.9|13139.1|13137|13140.4|13138.4|13135|13132.9|401
1599175200000|2020-09-03 23:20:00|13139|13136.9|13139.3|13137.2|13140.7|13138.8|13137.8|13135.7|447
1599175500000|2020-09-03 23:25:00|13139.4|13137.3|13138.5|13136.4|13140.2|13138.1|13136.4|13134.4|388
1599175800000|2020-09-03 23:30:00|13138.1|13136|13139.2|13137.1|13139.3|13137.2|13136.4|13134.3|454
1599176100000|2020-09-03 23:35:00|13139.1|13137|13137.7|13135.6|13139.4|13137.3|13136.7|13134.6|273
1599176400000|2020-09-03 23:40:00|13137.6|13135.5|13138.3|13136.2|13139.4|13137.3|13137.6|13135.5|272
1599176700000|2020-09-03 23:45:00|13138.2|13136.1|13140.7|13138.6|13141.6|13139.5|13136.8|13134.7|250
1599177000000|2020-09-03 23:50:00|13140.8|13138.7|13140.4|13138.3|13141.1|13139|13139.4|13137.3|259
1599177300000|2020-09-03 23:55:00|13140.3|13138.2|13139.2|13137.1|13141.9|13140.2|13139.1|13137|274
1599177600000|2020-09-04 00:00:00|13139.1|13137|13135.4|13133.3|13139.1|13137|13134.1|13132|526
1599177900000|2020-09-04 00:05:00|13135.5|13133.4|13132.6|13130.5|13136.8|13134.7|13131.9|13129.8|480
1599178200000|2020-09-04 00:10:00|13132.5|13130.4|13134.5|13132.4|13135.5|13133.5|13131.8|13129.7|434
1599178500000|2020-09-04 00:15:00|13134.1|13132|13129.1|13127.8|13135.1|13133|13129|13127.3|408
1599178800000|2020-09-04 00:20:00|13129|13127.7|13129.9|13127.8|13131.8|13129.7|13129|13127.2|332
1599179100000|2020-09-04 00:25:00|13130|13127.9|13132.4|13131.1|13132.8|13131.1|13129.2|13127.1|264
1599179400000|2020-09-04 00:30:00|13132.5|13130.4|13130|13128.7|13133.7|13131.6|13130|13128.2|314
1599179700000|2020-09-04 00:35:00|13130.1|13128.8|13128.6|13126.5|13131.3|13129.5|13128.1|13126.2|360
1599180000000|2020-09-04 00:40:00|13128.5|13126.4|13125.6|13123.5|13129.5|13127.4|13123.2|13121.4|526
1599180300000|2020-09-04 00:45:00|13125.7|13123.6|13126.3|13124.2|13127.5|13125.9|13123.7|13122.1|350
1599180600000|2020-09-04 00:50:00|13126.5|13124.4|13123.5|13121.4|13126.9|13124.8|13123.3|13121.2|351
1599180900000|2020-09-04 00:55:00|13123.3|13121.2|13127.1|13125|13127.2|13125.1|13122.1|13120.4|374
1599181200000|2020-09-04 01:00:00|13127.2|13125.1|13118.6|13116.5|13127.2|13125.1|13117.9|13116.2|527
1599181500000|2020-09-04 01:05:00|13118.7|13116.6|13116.4|13114.3|13119.5|13117.4|13115.7|13113.8|719
1599181800000|2020-09-04 01:10:00|13116.5|13114.4|13115.7|13113.6|13116.6|13114.6|13113.2|13111.4|724
1599182100000|2020-09-04 01:15:00|13115.6|13113.5|13116.1|13114|13117.5|13115.7|13114.1|13112.2|533
1599182400000|2020-09-04 01:20:00|13115.9|13113.8|13115.9|13113.8|13119|13116.9|13115.1|13113|484
1599182700000|2020-09-04 01:25:00|13116|13113.9|13117.7|13116.4|13119.7|13117.6|13114|13112.2|489
1599183000000|2020-09-04 01:30:00|13118.1|13116|13121.1|13119|13124.7|13122.6|13117.5|13115.4|496
1599183300000|2020-09-04 01:35:00|13121.2|13119.1|13120.5|13118.4|13121.5|13119.4|13118.6|13116.5|338
1599183600000|2020-09-04 01:40:00|13120.6|13118.5|13117.1|13115.8|13120.8|13118.7|13116.1|13114.3|316
1599183900000|2020-09-04 01:45:00|13117|13115.7|13116.5|13114.4|13117.7|13116|13116.1|13114.3|150
1599184200000|2020-09-04 01:50:00|13116.4|13114.3|13117.7|13115.6|13119.7|13117.6|13115.6|13113.5|218
1599184500000|2020-09-04 01:55:00|13117.6|13115.5|13118.1|13116|13119.8|13117.7|13115.9|13114.2|267
1599184800000|2020-09-04 02:00:00|13118.2|13116.1|13118.6|13116.5|13120.8|13119.3|13117|13115.2|389
1599185100000|2020-09-04 02:05:00|13118.5|13116.4|13118.5|13116.4|13120|13118.2|13117.3|13115.2|395
1599185400000|2020-09-04 02:10:00|13118.6|13116.5|13117.3|13115.2|13120.2|13118.4|13116.3|13114.7|433
1599185700000|2020-09-04 02:15:00|13117.4|13115.3|13117|13114.9|13117.6|13115.8|13113.8|13112.4|585
1599186000000|2020-09-04 02:20:00|13117.1|13115|13120.1|13118|13120.7|13119|13115.3|13113.4|438
1599186300000|2020-09-04 02:25:00|13120.3|13118.2|13119.5|13118.2|13120.6|13118.8|13118.9|13117.1|415
1599186600000|2020-09-04 02:30:00|13119.8|13117.7|13122.1|13120|13122.4|13120.3|13118.9|13116.8|277
1599186900000|2020-09-04 02:35:00|13122.4|13120.3|13124.1|13122|13124.7|13122.9|13122.3|13120.2|262
1599187200000|2020-09-04 02:40:00|13124.3|13122.2|13122.6|13120.5|13126|13123.9|13122|13120.4|303
1599187500000|2020-09-04 02:45:00|13122.2|13120.9|13126.4|13124.3|13126.5|13124.4|13122.1|13120.8|219
1599187800000|2020-09-04 02:50:00|13126.5|13124.4|13126.7|13124.6|13127.5|13125.4|13125.7|13123.9|174
1599188100000|2020-09-04 02:55:00|13127.2|13125.4|13131.3|13129.2|13131.3|13129.5|13126.5|13124.7|342
1599188400000|2020-09-04 03:00:00|13131.2|13129.1|13130.9|13128.8|13132.5|13130.8|13129.2|13127.1|282
1599188700000|2020-09-04 03:05:00|13131|13128.9|13129.3|13127.2|13131|13129|13128|13126.1|247
1599189000000|2020-09-04 03:10:00|13129.4|13127.3|13130.3|13128.2|13132.2|13130.3|13129|13127.2|190
1599189300000|2020-09-04 03:15:00|13130.4|13128.3|13129.1|13127|13131.8|13129.7|13127.9|13126.4|268
1599189600000|2020-09-04 03:20:00|13128.9|13126.8|13127.1|13125|13129|13127.1|13126.3|13124.6|199
1599189900000|2020-09-04 03:25:00|13127|13124.9|13128.8|13126.7|13128.8|13127.1|13125.7|13124.4|160
1599190200000|2020-09-04 03:30:00|13128.7|13126.6|13127.3|13126|13129.5|13127.8|13126.8|13125.1|194
1599190500000|2020-09-04 03:35:00|13127.4|13126.1|13127.9|13125.8|13129.8|13128.5|13126.6|13125|218
1599190800000|2020-09-04 03:40:00|13127.8|13125.7|13129.4|13127.3|13129.6|13127.8|13126.7|13125.1|234
1599191100000|2020-09-04 03:45:00|13129|13127.7|13126.4|13124.3|13129.9|13128.1|13125.4|13123.7|237
1599191400000|2020-09-04 03:50:00|13126.3|13124.2|13128.1|13126.8|13128.6|13126.9|13125.8|13123.8|182
1599191700000|2020-09-04 03:55:00|13128.5|13126.4|13128.8|13127.5|13129.8|13128.1|13128.4|13126.4|184
1599192000000|2020-09-04 04:00:00|13128.9|13127.6|13128.9|13127.6|13130.9|13129.2|13128.7|13126.9|146
1599192300000|2020-09-04 04:05:00|13128.8|13127.5|13128.2|13126.9|13130.2|13128.3|13128.1|13126.6|241
1599192600000|2020-09-04 04:10:00|13128.1|13126.8|13130|13127.9|13130.7|13129|13127.2|13125.4|216
1599192900000|2020-09-04 04:15:00|13129.9|13127.8|13129.4|13128.1|13130.2|13128.6|13129.1|13127.4|132
1599193200000|2020-09-04 04:20:00|13129.3|13128|13128.2|13126.9|13130|13128.3|13128.1|13126.8|100
1599193500000|2020-09-04 04:25:00|13128.1|13126.8|13126|13124.7|13128.4|13126.9|13125.1|13123.5|272
1599193800000|2020-09-04 04:30:00|13126.3|13124.2|13126.5|13124.4|13126.6|13124.7|13123|13121.6|287
1599194100000|2020-09-04 04:35:00|13126.4|13124.3|13127.6|13125.5|13127.7|13125.6|13125.7|13123.9|205
1599194400000|2020-09-04 04:40:00|13127.1|13125|13127.2|13125.1|13127.6|13125.9|13125.9|13124.1|163
1599194700000|2020-09-04 04:45:00|13127.3|13126|13127.3|13126|13128.5|13126.8|13126.4|13124.7|211
1599195000000|2020-09-04 04:50:00|13127.1|13125.8|13124.9|13123.6|13127.7|13126.1|13124.9|13123.3|197
1599195300000|2020-09-04 04:55:00|13124.8|13123.5|13125.4|13123.3|13126.3|13124.2|13124.6|13122.9|193
1599195600000|2020-09-04 05:00:00|13124.9|13123.6|13126.4|13125.1|13126.7|13125.2|13124.5|13122.8|167
1599195900000|2020-09-04 05:05:00|13126.5|13125.2|13126.3|13124.2|13126.7|13125.2|13125.2|13123.6|197
1599196200000|2020-09-04 05:10:00|13126.4|13124.3|13125.2|13123.1|13126.7|13125.1|13124.7|13122.9|217
1599196500000|2020-09-04 05:15:00|13125.1|13123|13128|13125.9|13128.7|13127.4|13124.9|13122.9|226
1599196800000|2020-09-04 05:20:00|13128.1|13126|13128.4|13126.3|13129.6|13127.8|13127.6|13125.8|220
1599197100000|2020-09-04 05:25:00|13128.1|13126.8|13129.8|13127.7|13130.4|13128.6|13127.9|13126.2|171
1599197400000|2020-09-04 05:30:00|13129.9|13127.8|13132.8|13130.7|13133.5|13131.8|13129.7|13127.8|297
1599197700000|2020-09-04 05:35:00|13133|13130.9|13131.1|13129|13134.1|13132.3|13130|13128.6|327
1599198000000|2020-09-04 05:40:00|13130.6|13129.3|13127.1|13125.8|13131.2|13129.6|13126.8|13125.2|266
1599198300000|2020-09-04 05:45:00|13127.2|13125.9|13128.6|13126.5|13128.7|13126.7|13125.4|13123.7|331
1599198600000|2020-09-04 05:50:00|13128.7|13126.6|13130.2|13128.1|13130.6|13128.8|13128.1|13126.4|160
1599198900000|2020-09-04 05:55:00|13130.1|13128|13127|13125.7|13130.7|13128.6|13126.8|13125.1|205
1599199200000|2020-09-04 06:00:00|13127.6|13125.5|13125.9|13123.8|13130.1|13128.4|13124|13121.9|571
1599199500000|2020-09-04 06:05:00|13125.4|13124.1|13121.6|13119.5|13126.4|13124.3|13121.2|13119.5|677
1599199800000|2020-09-04 06:10:00|13121.9|13119.8|13123.4|13121.3|13125.6|13123.5|13120.8|13119|517
1599200100000|2020-09-04 06:15:00|13123.3|13121.2|13127|13124.9|13127.5|13125.7|13122.2|13120.5|542
1599200400000|2020-09-04 06:20:00|13126.9|13124.8|13130.1|13128|13131.1|13129.5|13125.4|13123.7|430
1599200700000|2020-09-04 06:25:00|13130.2|13128.1|13127.6|13126.3|13131|13129.4|13127.3|13125.4|287
1599201000000|2020-09-04 06:30:00|13127.5|13126.2|13132.4|13131.1|13135.3|13133.9|13127.1|13125.4|518
1599201300000|2020-09-04 06:35:00|13132.7|13130.6|13130|13127.9|13133|13131.4|13127.5|13125.8|447
1599201600000|2020-09-04 06:40:00|13129.7|13128.4|13128.6|13126.5|13131|13129.4|13127.3|13126|351
1599201900000|2020-09-04 06:45:00|13128|13126.7|13127.3|13125.2|13128.4|13127|13124.1|13122.8|379
1599202200000|2020-09-04 06:50:00|13127.4|13125.3|13125.2|13123.1|13129.2|13127.5|13122.5|13121.1|346
1599202500000|2020-09-04 06:55:00|13124.9|13122.8|13132.2|13130.1|13132.8|13131.1|13123.3|13121.9|544
1599202800000|2020-09-04 07:00:00|13132.6|13130.5|13135.3|13133.2|13139.7|13138|13131.3|13129.6|942
1599203100000|2020-09-04 07:05:00|13135.2|13133.1|13132.9|13130.8|13136.6|13135.3|13132.4|13130.6|785
1599203400000|2020-09-04 07:10:00|13132.8|13130.7|13126.1|13124.8|13132.9|13130.8|13125.5|13123.7|802
1599203700000|2020-09-04 07:15:00|13126|13124.7|13120.5|13118.4|13127.6|13126|13119.8|13117.9|693
1599204000000|2020-09-04 07:20:00|13120.1|13118.8|13113.9|13111.8|13121.6|13120|13113.1|13111.6|610
1599204300000|2020-09-04 07:25:00|13113.8|13111.7|13115.4|13114.1|13117.2|13115.1|13112.7|13111.4|779
1599204600000|2020-09-04 07:30:00|13115.5|13114.2|13108.5|13106.4|13117|13115.7|13105.4|13103.5|772
1599204900000|2020-09-04 07:35:00|13108.6|13106.5|13111.1|13109.8|13112.9|13111.4|13107.7|13106.1|656
1599205200000|2020-09-04 07:40:00|13111|13109.7|13115.8|13114.5|13116.5|13114.8|13110.4|13109|737
1599205500000|2020-09-04 07:45:00|13116|13114.7|13111.1|13109.8|13116.4|13115|13110|13108.3|709
1599205800000|2020-09-04 07:50:00|13111|13109.7|13106.8|13104.7|13112.2|13110.9|13105.9|13104.3|714
1599206100000|2020-09-04 07:55:00|13106.3|13105|13108.7|13106.6|13109.6|13107.9|13103.2|13101.5|583
1599206400000|2020-09-04 08:00:00|13108.8|13106.7|13105.7|13104.4|13109.9|13108.1|13104.8|13103.5|650
1599206700000|2020-09-04 08:05:00|13105.6|13104.3|13104.4|13102.3|13107.7|13106.1|13103.1|13101.4|551
1599207000000|2020-09-04 08:10:00|13104.5|13102.4|13102.8|13101.5|13105.2|13103.6|13102.7|13101.3|492
1599207300000|2020-09-04 08:15:00|13102.9|13101.6|13100.8|13099.5|13103.1|13101.8|13097.3|13095.6|557
1599207600000|2020-09-04 08:20:00|13100.9|13099.6|13103|13101.7|13104.3|13102.7|13100.9|13099.6|418
1599207900000|2020-09-04 08:25:00|13102.9|13101.6|13104.6|13102.5|13105.2|13103.6|13101.8|13100.4|293
1599208200000|2020-09-04 08:30:00|13104.8|13103.5|13104.4|13102.3|13108|13106.4|13104|13102.3|445
1599208500000|2020-09-04 08:35:00|13104.5|13102.4|13097.9|13096.6|13104.5|13102.4|13097.1|13095.5|621
1599208800000|2020-09-04 08:40:00|13098.3|13096.2|13096.7|13095.4|13098.4|13096.6|13093.1|13091.5|474
1599209100000|2020-09-04 08:45:00|13096.8|13095.5|13094.6|13092.5|13097.4|13095.7|13092.4|13091.1|477
1599209400000|2020-09-04 08:50:00|13094.7|13092.6|13092.6|13091.3|13095.3|13093.7|13091.9|13090.5|456
1599209700000|2020-09-04 08:55:00|13092.5|13091.2|13094.5|13092.4|13095.1|13093.6|13091.4|13090.1|482
1599210000000|2020-09-04 09:00:00|13094.1|13092.8|13088.2|13086.1|13095|13093.3|13087.4|13086.1|488
1599210300000|2020-09-04 09:05:00|13088.3|13086.2|13093.7|13092.4|13094.5|13092.9|13087.2|13085.6|489
1599210600000|2020-09-04 09:10:00|13093.8|13092.5|13098.2|13096.9|13098.2|13096.9|13092.3|13090.7|439
1599210900000|2020-09-04 09:15:00|13098.1|13096.8|13099.3|13098|13099.7|13098.2|13096.3|13095|421
1599211200000|2020-09-04 09:20:00|13099.2|13097.9|13099.7|13098.4|13100.6|13099.1|13093.1|13091.6|533
1599211500000|2020-09-04 09:25:00|13099.8|13098.5|13098.5|13097.2|13101.1|13099.6|13098.1|13096.6|419
1599211800000|2020-09-04 09:30:00|13098.6|13097.3|13099.1|13097.8|13101.1|13099.2|13095.8|13094.5|338
1599212100000|2020-09-04 09:35:00|13099|13097.7|13099.9|13098.6|13102|13100.5|13099|13097.7|473
1599212400000|2020-09-04 09:40:00|13099.5|13098.2|13097.9|13096.6|13100.4|13098.7|13097.2|13095.7|370
1599212700000|2020-09-04 09:45:00|13097.8|13096.5|13093.5|13091.4|13098.6|13096.9|13093|13091.2|416
1599213000000|2020-09-04 09:50:00|13093|13091.7|13094.9|13093.6|13095.1|13093.6|13091.2|13089.3|432
1599213300000|2020-09-04 09:55:00|13094.8|13093.5|13092.6|13090.5|13097|13095.2|13091.8|13090.1|399
1599213600000|2020-09-04 10:00:00|13092.2|13090.9|13090|13087.9|13093.5|13091.9|13089.1|13087.6|529
1599213900000|2020-09-04 10:05:00|13089.6|13088.3|13087.5|13086.2|13091.9|13090.1|13086|13084.4|562
1599214200000|2020-09-04 10:10:00|13087.6|13086.3|13086.2|13084.9|13089.1|13087.2|13083.4|13081.7|404
1599214500000|2020-09-04 10:15:00|13086.6|13084.5|13088.8|13087.5|13091.6|13090|13086.1|13084.4|459
1599214800000|2020-09-04 10:20:00|13088.7|13087.4|13091.3|13090|13091.6|13090.1|13086.1|13084.5|381
1599215100000|2020-09-04 10:25:00|13091.4|13090.1|13091.4|13090.1|13092.2|13090.8|13086.1|13084.4|410
1599215400000|2020-09-04 10:30:00|13091.3|13090|13094.1|13092.8|13094.9|13093.3|13091.3|13090|411
1599215700000|2020-09-04 10:35:00|13094|13092.7|13092.1|13090.8|13095|13093.7|13092.1|13090.4|304
1599216000000|2020-09-04 10:40:00|13092|13090.7|13092.3|13091|13093.1|13091.4|13088|13086.7|415
1599216300000|2020-09-04 10:45:00|13092.4|13091.1|13091.6|13090.3|13095.8|13094.1|13091.2|13089.5|385
1599216600000|2020-09-04 10:50:00|13091.4|13090.1|13092.7|13090.6|13094.2|13092.6|13091.4|13089.7|380
1599216900000|2020-09-04 10:55:00|13092.8|13090.7|13093.4|13092.1|13093.9|13092.2|13091.5|13090.1|290
1599217200000|2020-09-04 11:00:00|13094|13092.7|13094.8|13093.5|13098.2|13096.9|13093.3|13091.3|604
1599217500000|2020-09-04 11:05:00|13094.9|13093.6|13095.6|13093.5|13095.9|13094.4|13091.7|13090|539
1599217800000|2020-09-04 11:10:00|13095.7|13093.6|13096.2|13094.9|13100.1|13098.6|13093.7|13092.1|641
1599218100000|2020-09-04 11:15:00|13096.3|13095|13095.7|13094.4|13098.4|13096.8|13094.7|13093|628
1599218400000|2020-09-04 11:20:00|13096.1|13094|13090.7|13088.6|13096.1|13094.4|13089.8|13088.2|518
1599218700000|2020-09-04 11:25:00|13090.8|13088.7|13091.8|13090.5|13093.8|13092.2|13089.8|13088.2|619
1599219000000|2020-09-04 11:30:00|13091.6|13090.3|13095.1|13093.8|13095.7|13094.1|13090.5|13088.7|566
1599219300000|2020-09-04 11:35:00|13095|13093.7|13095.7|13093.6|13097.4|13095.8|13092.3|13090.8|506
1599219600000|2020-09-04 11:40:00|13095.6|13093.5|13097.6|13095.5|13099.6|13097.8|13094.5|13092.7|657
1599219900000|2020-09-04 11:45:00|13097.5|13095.4|13094.7|13092.6|13099.9|13098.1|13093|13090.9|549
1599220200000|2020-09-04 11:50:00|13094.8|13092.7|13093.3|13092|13096.5|13094.5|13091.8|13089.9|506
1599220500000|2020-09-04 11:55:00|13093.1|13091.8|13098.5|13096.4|13100.2|13098.4|13091.7|13090|738
1599220800000|2020-09-04 12:00:00|13097.2|13095.9|13092.1|13090.8|13098.7|13097.4|13091.9|13090.1|575
1599221100000|2020-09-04 12:05:00|13092|13090.7|13094.5|13092.4|13094.5|13092.8|13088.4|13086.3|638
1599221400000|2020-09-04 12:10:00|13094.4|13092.3|13096.8|13094.7|13097.9|13096.3|13091.8|13090|641
1599221700000|2020-09-04 12:15:00|13097|13094.9|13095.2|13093.1|13097.1|13095.4|13093.2|13091.6|688
1599222000000|2020-09-04 12:20:00|13095.3|13093.9|13083.9|13081.8|13095.3|13093.9|13078.8|13076.7|662
1599222300000|2020-09-04 12:25:00|13084|13081.9|13092.4|13089.3|13098.7|13092.9|13083.5|13081.7|863
1599222600000|2020-09-04 12:30:00|13092.6|13088.7|13092.3|13090.2|13103.6|13101.5|13078.8|13076.7|1833
1599222900000|2020-09-04 12:35:00|13092.4|13090.3|13111.1|13109|13115.8|13113.7|13092.2|13090.1|1304
1599223200000|2020-09-04 12:40:00|13111.3|13109.2|13095.2|13093.1|13116.7|13114.6|13094.4|13092.3|1097
1599223500000|2020-09-04 12:45:00|13095.1|13093|13094.8|13092.7|13097.2|13095.1|13090.8|13088.7|977
1599223800000|2020-09-04 12:50:00|13095.1|13093|13110.5|13108.4|13110.6|13108.7|13095.1|13093|941
1599224100000|2020-09-04 12:55:00|13110.6|13108.5|13110.8|13108.7|13114.6|13112.6|13107.5|13105.7|1112
1599224400000|2020-09-04 13:00:00|13110.9|13108.8|13114|13111.9|13120.1|13118|13110.6|13108.7|1051
1599224700000|2020-09-04 13:05:00|13114.3|13113|13112.1|13110|13119.6|13117.5|13109.2|13107.4|928
1599225000000|2020-09-04 13:10:00|13112|13109.9|13105.9|13103.8|13114.4|13112.3|13105|13103.4|892
1599225300000|2020-09-04 13:15:00|13105.8|13103.7|13108.1|13106|13109|13107.3|13102.5|13100.7|765
1599225600000|2020-09-04 13:20:00|13108|13105.9|13109.6|13107.5|13110.7|13109.1|13106.4|13104.7|821
1599225900000|2020-09-04 13:25:00|13109.4|13107.3|13111.7|13109.6|13117.4|13115.5|13109|13107.3|760
1599226200000|2020-09-04 13:30:00|13111.6|13110.3|13098.8|13096.7|13117.6|13115.6|13095.9|13093.8|1135
1599226500000|2020-09-04 13:35:00|13098.5|13096.4|13115.2|13113.1|13115.8|13113.7|13097.4|13095.7|1043
1599226800000|2020-09-04 13:40:00|13114.6|13113.3|13117.4|13115.3|13119|13117.4|13109|13107.2|1146
1599227100000|2020-09-04 13:45:00|13117.3|13115.2|13118.5|13117.2|13120.9|13119.5|13114.4|13112.7|1119
1599227400000|2020-09-04 13:50:00|13118.6|13117.3|13129.6|13127.5|13130.5|13129.2|13114.6|13113.2|1145
1599227700000|2020-09-04 13:55:00|13129.5|13127.4|13120|13117.9|13130.9|13129.3|13119.5|13117.7|1020
1599228000000|2020-09-04 14:00:00|13120.2|13118.1|13121.9|13119.8|13123.9|13122.2|13111.9|13109.8|987
1599228300000|2020-09-04 14:05:00|13121.8|13119.7|13118.1|13116|13125.6|13123.7|13115.5|13113.5|1123
1599228600000|2020-09-04 14:10:00|13118.2|13116.1|13125.4|13124.1|13126.2|13124.9|13115.5|13113.5|805
1599228900000|2020-09-04 14:15:00|13125.3|13124|13131.6|13129.5|13133.9|13132|13122.7|13121.2|1106
1599229200000|2020-09-04 14:20:00|13131.4|13129.3|13126|13123.9|13131.5|13129.4|13117|13115.1|1223
1599229500000|2020-09-04 14:25:00|13125.9|13123.8|13128.2|13126.1|13129.4|13127.6|13120.2|13118.2|1254
1599229800000|2020-09-04 14:30:00|13128|13125.9|13131.8|13129.7|13132.3|13130.5|13122.3|13120.2|1281
1599230100000|2020-09-04 14:35:00|13131.3|13130|13132|13129.9|13141.5|13139.7|13129.5|13127.8|1331
1599230400000|2020-09-04 14:40:00|13132.1|13130|13132.7|13130.6|13136.3|13134.6|13130.3|13128.6|1325
1599230700000|2020-09-04 14:45:00|13132.3|13131|13116.2|13114.1|13133.5|13131.8|13115.5|13113.9|1318
1599231000000|2020-09-04 14:50:00|13116.3|13114.2|13119.8|13117.7|13125.7|13123.7|13116.3|13114.2|1282
1599231300000|2020-09-04 14:55:00|13119.5|13117.4|13119.4|13118.1|13121.2|13119.2|13114.3|13112.3|1179
1599231600000|2020-09-04 15:00:00|13119.5|13118.2|13129.3|13127.2|13131.3|13129.5|13117.1|13115.6|1134
1599231900000|2020-09-04 15:05:00|13129.4|13127.3|13137.8|13135.7|13138.2|13136.8|13128.7|13127|942
1599232200000|2020-09-04 15:10:00|13137.4|13136.1|13124.5|13122.4|13138.5|13136.9|13123.9|13121.8|985
1599232500000|2020-09-04 15:15:00|13124.7|13122.6|13117.2|13115.1|13125.4|13123.3|13116.4|13114.3|940
1599232800000|2020-09-04 15:20:00|13117.7|13115.6|13120.1|13118|13122.4|13120.3|13115.2|13113.4|915
1599233100000|2020-09-04 15:25:00|13120.2|13118.1|13122.4|13120.3|13128.1|13126.3|13119.9|13117.8|915
1599233400000|2020-09-04 15:30:00|13122.1|13120.8|13105.4|13103.3|13122.7|13120.9|13105.4|13103.3|1069
1599233700000|2020-09-04 15:35:00|13105.9|13103.8|13102.8|13100.7|13110.3|13108.2|13100|13098.4|1276
1599234000000|2020-09-04 15:40:00|13102.9|13100.8|13108.9|13106.8|13109.4|13107.6|13099|13097.2|1127
1599234300000|2020-09-04 15:45:00|13109|13106.9|13107.6|13105.5|13113.2|13111.3|13105.8|13104.2|1083
1599234600000|2020-09-04 15:50:00|13107.5|13105.4|13100.9|13098.8|13108.8|13107.3|13099|13097.2|946
1599234900000|2020-09-04 15:55:00|13101|13098.9|13096.4|13095.1|13101.9|13100.1|13095|13093.5|1108
1599235200000|2020-09-04 16:00:00|13096.7|13095.4|13095.8|13093.7|13098.8|13097.2|13092.2|13090.5|1164
1599235500000|2020-09-04 16:05:00|13095.9|13093.8|13099.9|13097.8|13100.4|13098.7|13094|13092.1|1073
1599235800000|2020-09-04 16:10:00|13099.8|13097.7|13094.9|13092.8|13099.8|13098.3|13094.3|13092.5|903
1599236100000|2020-09-04 16:15:00|13095|13092.9|13089.8|13087.7|13095|13093.3|13089.3|13087.6|884
1599236400000|2020-09-04 16:20:00|13089.7|13087.6|13087.3|13086|13091.6|13089.8|13086.4|13084.7|925
1599236700000|2020-09-04 16:25:00|13087.4|13086.1|13079.9|13077.8|13089|13087.3|13077.8|13076.1|1064
1599237000000|2020-09-04 16:30:00|13080.3|13078.2|13079.6|13077.5|13085.7|13083.6|13079.2|13077.4|1031
1599237300000|2020-09-04 16:35:00|13079.7|13077.6|13077.3|13075.2|13080.5|13079.1|13072.2|13070.4|697
1599237600000|2020-09-04 16:40:00|13077.2|13075.1|13079.4|13078.1|13080|13078.3|13073.4|13071.7|922
1599237900000|2020-09-04 16:45:00|13079.9|13077.8|13082.4|13081.1|13083.9|13082.2|13077.3|13075.4|988
1599238200000|2020-09-04 16:50:00|13082.5|13081.2|13072.8|13070.7|13082.5|13081.2|13066|13063.9|851
1599238500000|2020-09-04 16:55:00|13072.9|13070.8|13076.9|13074.8|13078.4|13076.6|13072.9|13070.8|832
1599238800000|2020-09-04 17:00:00|13076.6|13075.3|13083.2|13081.1|13085.2|13083.5|13076|13074.6|904
1599239100000|2020-09-04 17:05:00|13082.8|13080.7|13080.5|13078.4|13084|13082|13079.6|13077.5|763
1599239400000|2020-09-04 17:10:00|13080.6|13078.5|13080|13077.9|13082.4|13080.7|13077.4|13075.5|821
1599239700000|2020-09-04 17:15:00|13080.1|13078|13080.8|13079.5|13083.2|13081.3|13078.3|13076.5|908
1599240000000|2020-09-04 17:20:00|13080.7|13079.4|13070.3|13068.2|13081.1|13079.8|13068|13066.4|728
1599240300000|2020-09-04 17:25:00|13069.8|13068.5|13073.8|13072.5|13075.3|13073.6|13068.8|13067.2|705
1599240600000|2020-09-04 17:30:00|13074.5|13072.4|13074.1|13072|13077.9|13076.1|13072.9|13071.5|762
1599240900000|2020-09-04 17:35:00|13074|13071.9|13067.7|13065.6|13075.4|13073.8|13066.4|13064.7|703
1599241200000|2020-09-04 17:40:00|13067.8|13065.7|13067.1|13065.8|13069.5|13067.8|13066.2|13064.7|674
1599241500000|2020-09-04 17:45:00|13067.2|13065.9|13065.1|13063.8|13067.4|13066.1|13061|13059.5|802
1599241800000|2020-09-04 17:50:00|13065.5|13063.4|13060.4|13059.1|13067.5|13065.9|13059.4|13057.8|671
1599242100000|2020-09-04 17:55:00|13060.8|13058.7|13064.5|13063.2|13065.8|13064.2|13060.1|13058.4|698
1599242400000|2020-09-04 18:00:00|13064.9|13063.6|13067.2|13065.1|13067.5|13066.1|13060.4|13058.6|962
1599242700000|2020-09-04 18:05:00|13067.3|13065.2|13067|13065.7|13068.4|13066.5|13064.1|13062.5|819
1599243000000|2020-09-04 18:10:00|13067.4|13065.3|13067.8|13066.5|13068.1|13066.8|13065.4|13063.8|778
1599243300000|2020-09-04 18:15:00|13067.9|13066.6|13065|13063.7|13067.9|13066.6|13061.1|13059.6|705
1599243600000|2020-09-04 18:20:00|13065.1|13063.8|13064.1|13062.8|13066.8|13065.1|13062.8|13061.4|726
1599243900000|2020-09-04 18:25:00|13064.2|13062.9|13064.3|13063|13065.3|13063.7|13061.5|13059.7|625
1599244200000|2020-09-04 18:30:00|13064.2|13062.9|13066.7|13065.4|13068.6|13067.1|13064.2|13062.6|572
1599244500000|2020-09-04 18:35:00|13066.8|13065.5|13061.9|13059.8|13067|13065.5|13060.4|13058.8|582
1599244800000|2020-09-04 18:40:00|13062|13059.9|13058.8|13057.5|13062|13060.2|13056.4|13054.9|793
1599245100000|2020-09-04 18:45:00|13058.5|13057.2|13059.4|13057.3|13059.5|13057.6|13055.8|13054.3|828
1599245400000|2020-09-04 18:50:00|13059.3|13057.2|13059.2|13057.9|13061|13059.1|13057.2|13055.4|644
1599245700000|2020-09-04 18:55:00|13059.3|13058|13046.9|13045.6|13059.3|13058|13045.1|13043.5|948
1599246000000|2020-09-04 19:00:00|13047|13045.7|13049.5|13048.2|13051.8|13050.1|13046.9|13045.3|963
1599246300000|2020-09-04 19:05:00|13049.9|13047.8|13052|13050.7|13053.6|13051.9|13048.6|13046.9|900
1599246600000|2020-09-04 19:10:00|13051.8|13050.5|13055.1|13053.8|13056.6|13054.8|13051.8|13050|748
1599246900000|2020-09-04 19:15:00|13055|13053.7|13053.7|13052.4|13055.5|13053.9|13051.1|13049.3|679
1599247200000|2020-09-04 19:20:00|13053.6|13052.3|13054.5|13052.4|13055|13053.6|13052.2|13050.8|546
1599247500000|2020-09-04 19:25:00|13054.4|13052.3|13056.2|13054.9|13057.5|13055.4|13053.3|13051.5|676
1599247800000|2020-09-04 19:30:00|13056.1|13054.8|13058.6|13056.5|13059.4|13057.6|13053.7|13052.1|935
1599248100000|2020-09-04 19:35:00|13058.5|13056.4|13058.7|13057.4|13061.5|13059.4|13057.2|13055.6|973
1599248400000|2020-09-04 19:40:00|13058.6|13057.3|13054.8|13052.7|13061.1|13059.3|13051.7|13050.3|854
1599248700000|2020-09-04 19:45:00|13054.3|13053|13054.7|13052.6|13055.7|13053.9|13050.9|13049.2|905
1599249000000|2020-09-04 19:50:00|13055.2|13053.1|13052.3|13050.2|13055.6|13053.7|13050.5|13048.9|904
1599249300000|2020-09-04 19:55:00|13052.4|13050.3|13058.4|13056.3|13058.9|13056.8|13051.5|13049.9|814
1599249600000|2020-09-04 20:00:00|13058.8|13056.7|13060.2|13058.1|13062.7|13060.6|13058.8|13056.7|534
1599249900000|2020-09-04 20:05:00|13060.6|13058.5|13059.1|13057|13060.9|13058.8|13056.8|13054.7|420
1599250200000|2020-09-04 20:10:00|13059.3|13057.2|13062.6|13060.5|13063.3|13061.2|13058.4|13056.3|399
1599250500000|2020-09-04 20:15:00|13062.5|13060.4|13065|13062.9|13066.3|13064.2|13062|13059.9|225
1599250800000|2020-09-04 20:20:00|13064.9|13062.8|13066.4|13064.3|13066.8|13064.7|13061.7|13059.6|322
1599251100000|2020-09-04 20:25:00|13066.3|13064.2|13061.3|13059.2|13068|13065.9|13061|13058.9|483
1599251400000|2020-09-04 20:30:00|13061.4|13059.3|13063|13060.9|13063.7|13061.6|13059.9|13057.8|522
1599251700000|2020-09-04 20:35:00|13062.8|13060.7|13063.5|13061.4|13063.9|13061.8|13061.9|13059.8|317
1599252000000|2020-09-04 20:40:00|13063.4|13061.3|13061.3|13059.2|13065|13062.9|13061|13058.9|215
1599252300000|2020-09-04 20:45:00|13061.2|13059.1|13057.9|13055.8|13061.4|13059.7|13057.3|13055.2|215
1599252600000|2020-09-04 20:50:00|13057.4|13055.3|13060.4|13058.3|13061.4|13059.3|13056.9|13053.8|236
1599252900000|2020-09-04 20:55:00|13060.5|13058.4|13066.6|13060.4|13075.6|13068.6|13059.3|13057.2|311
1599422400000|2020-09-06 20:00:00|13053.6|13045.6|13053.6|13045.6|13053.6|13045.6|13053.6|13045.6|1
1599426000000|2020-09-06 21:00:00|13059.8|13046.8|13059.8|13046.8|13059.8|13046.8|13059.8|13046.8|1
1599426300000|2020-09-06 21:05:00|13059.1|13046.1|13066.9|13063.8|13075.5|13066.6|13054.7|13046.1|37
1599426600000|2020-09-06 21:10:00|13068|13062.5|13067.4|13064.3|13069.5|13064.3|13066.6|13062.4|14
1599426900000|2020-09-06 21:15:00|13067.5|13064.4|13071.6|13063.6|13076.3|13065.7|13066.5|13058.6|56
1599427200000|2020-09-06 21:20:00|13071.8|13063.8|13071|13064|13071.8|13064.3|13069.3|13062.3|103
1599427500000|2020-09-06 21:25:00|13070.3|13063.3|13071|13064|13071.2|13064.2|13068.8|13061.8|99
1599427800000|2020-09-06 21:30:00|13070.4|13063.4|13067.4|13060.4|13071.1|13064.1|13058.8|13051.8|203
1599428100000|2020-09-06 21:35:00|13067.1|13060.1|13067.5|13060.5|13068.1|13061.1|13066.6|13059.6|153
1599428400000|2020-09-06 21:40:00|13067.3|13060.3|13071.6|13064.6|13072.6|13065.6|13067.3|13060.3|162
1599428700000|2020-09-06 21:45:00|13071.7|13064.7|13071.8|13064.8|13074.6|13067.6|13068.9|13061.9|129
1599429000000|2020-09-06 21:50:00|13071.9|13064.9|13072|13065|13073.2|13066.2|13069.5|13062.5|143
1599429300000|2020-09-06 21:55:00|13072.2|13065.2|13067.4|13060.4|13072.3|13065.3|13059.9|13052.9|229
1599429600000|2020-09-06 22:00:00|13067.5|13060.5|13074.6|13070.4|13075.7|13071.4|13066.6|13059.6|632
1599429900000|2020-09-06 22:05:00|13074.1|13069.8|13079.6|13076.8|13083.4|13081.3|13072.5|13069.8|649
1599430200000|2020-09-06 22:10:00|13079.9|13076.2|13081.3|13079.2|13081.4|13079.3|13077|13074.1|395
1599430500000|2020-09-06 22:15:00|13081.4|13079.3|13080.6|13078.3|13085.3|13083.2|13078.7|13076.4|553
1599430800000|2020-09-06 22:20:00|13080.5|13078.1|13076.4|13074.3|13082.3|13080.2|13075.4|13072.3|481
1599431100000|2020-09-06 22:25:00|13076.5|13074.4|13078.2|13076.1|13081.2|13079.1|13076.5|13074|327
1599431400000|2020-09-06 22:30:00|13078.4|13076.3|13077|13074.9|13079.2|13077.1|13075.7|13073.6|405
1599431700000|2020-09-06 22:35:00|13077.1|13075|13077.4|13075.3|13079.1|13077|13074.9|13072.8|266
1599432000000|2020-09-06 22:40:00|13077.2|13075.1|13076.5|13074.4|13077.8|13075.7|13075.2|13073.1|250
1599432300000|2020-09-06 22:45:00|13076.6|13074.5|13074.7|13072.6|13077.5|13075.4|13073|13070.9|269
1599432600000|2020-09-06 22:50:00|13074.6|13072.5|13073.4|13071.3|13074.8|13072.7|13070.5|13068.4|252
1599432900000|2020-09-06 22:55:00|13073.5|13071.4|13076.1|13074.8|13076.7|13074.8|13073.5|13071.4|246
1599433200000|2020-09-06 23:00:00|13076.4|13074.3|13073.3|13071.2|13076.4|13074.3|13071.7|13069.6|311
1599433500000|2020-09-06 23:05:00|13073.2|13071.1|13070|13067.9|13073.4|13071.3|13069.1|13067|352
1599433800000|2020-09-06 23:10:00|13069.9|13067.8|13071|13068.9|13072.6|13070.5|13069.5|13067.4|247
1599434100000|2020-09-06 23:15:00|13070.9|13068.8|13076.5|13074.4|13076.8|13074.9|13070.5|13068.4|313
1599434400000|2020-09-06 23:20:00|13076.2|13074.1|13077.2|13075.1|13078.2|13076.5|13075.4|13073.3|281
1599434700000|2020-09-06 23:25:00|13077.1|13075|13075.1|13073|13079.4|13077.3|13074|13071.9|364
1599435000000|2020-09-06 23:30:00|13075.2|13073.1|13070.8|13068.7|13075.5|13073.4|13070.2|13068.1|313
1599435300000|2020-09-06 23:35:00|13070.7|13068.6|13072.4|13070.3|13072.9|13070.8|13070.5|13068.4|267
1599435600000|2020-09-06 23:40:00|13072.3|13070.2|13073.4|13071.3|13073.7|13071.6|13071.2|13069.1|350
1599435900000|2020-09-06 23:45:00|13073.3|13071.2|13075|13072.9|13075.2|13073.1|13073.3|13071.2|346
1599436200000|2020-09-06 23:50:00|13075.6|13073.5|13078.5|13076.4|13079.2|13077.1|13073.8|13071.7|362
1599436500000|2020-09-06 23:55:00|13078.3|13076.2|13077.7|13075.6|13079.6|13077.5|13076.7|13074.6|350
1599436800000|2020-09-07 00:00:00|13078.1|13076|13077.4|13075.3|13079.4|13077.3|13076.6|13074.5|498
1599437100000|2020-09-07 00:05:00|13077.3|13075.2|13075.8|13073.7|13077.3|13075.2|13074.2|13072.1|309
1599437400000|2020-09-07 00:10:00|13075.9|13073.8|13078.5|13076.4|13079.3|13077.2|13075.7|13073.7|483
1599437700000|2020-09-07 00:15:00|13078.4|13076.3|13077.6|13075.5|13080.2|13078.1|13076|13074|496
1599438000000|2020-09-07 00:20:00|13077.5|13075.4|13077.2|13075.1|13078|13075.9|13076|13074.4|294
1599438300000|2020-09-07 00:25:00|13077.3|13075.2|13078.7|13077.4|13079.4|13077.4|13075.6|13073.8|353
1599438600000|2020-09-07 00:30:00|13079.1|13077|13075.6|13073.5|13079.6|13077.9|13073.4|13071.9|363
1599438900000|2020-09-07 00:35:00|13075.5|13073.4|13075.1|13073|13075.6|13073.5|13073|13071|401
1599439200000|2020-09-07 00:40:00|13075|13072.9|13074.3|13072.2|13075|13072.9|13073.7|13071.6|281
1599439500000|2020-09-07 00:45:00|13074.2|13072.1|13068.9|13066.8|13074.3|13072.5|13067.9|13066.2|827
1599439800000|2020-09-07 00:50:00|13069|13066.9|13074.3|13072.2|13074.5|13072.4|13068.3|13066.7|571
1599440100000|2020-09-07 00:55:00|13075.5|13073.4|13074.8|13072.7|13075.9|13073.8|13073.6|13071.5|361
1599440400000|2020-09-07 01:00:00|13075.2|13073.1|13075.7|13073.6|13076.4|13074.3|13073.1|13071|447
1599440700000|2020-09-07 01:05:00|13075.6|13073.5|13074.4|13072.3|13076.3|13074.2|13073.5|13071.4|386
1599441000000|2020-09-07 01:10:00|13074.5|13072.4|13074.6|13072.5|13076.4|13074.6|13074|13072.3|441
1599441300000|2020-09-07 01:15:00|13074.7|13072.6|13078.1|13076|13078.8|13076.7|13072.6|13071|526
1599441600000|2020-09-07 01:20:00|13078|13075.9|13076.4|13074.3|13079.5|13077.4|13074.7|13073|617
1599441900000|2020-09-07 01:25:00|13076.5|13074.4|13074.2|13072.9|13076.7|13074.8|13074.2|13072.3|594
1599442200000|2020-09-07 01:30:00|13074.3|13073|13072.3|13070.2|13075.6|13073.6|13071.2|13069.3|567
1599442500000|2020-09-07 01:35:00|13072|13069.9|13071.1|13069.8|13074.2|13072.1|13070.2|13068.4|509
1599442800000|2020-09-07 01:40:00|13071|13069.7|13071.1|13069|13072.3|13070.2|13069.7|13067.6|420
1599443100000|2020-09-07 01:45:00|13071.2|13069.1|13071.3|13069.2|13071.3|13069.2|13067.8|13066.1|307
1599443400000|2020-09-07 01:50:00|13071.1|13069|13072|13069.9|13073.1|13071|13070.6|13068.5|321
1599443700000|2020-09-07 01:55:00|13072.3|13070.7|13075.1|13073|13075.6|13073.5|13072.1|13070|354
1599444000000|2020-09-07 02:00:00|13075|13072.9|13076.4|13074.3|13077.3|13075.2|13073.5|13071.4|419
1599444300000|2020-09-07 02:05:00|13076.3|13074.2|13077.5|13075.4|13077.6|13075.5|13075.7|13073.6|262
1599444600000|2020-09-07 02:10:00|13077.6|13075.5|13081.3|13079.2|13082.3|13080.2|13076.6|13074.5|349
1599444900000|2020-09-07 02:15:00|13081.2|13079.1|13080.2|13078.1|13081.5|13079.4|13079.1|13077|202
1599445200000|2020-09-07 02:20:00|13080.6|13078.5|13081|13078.9|13081.6|13079.5|13079.8|13077.7|292
1599445500000|2020-09-07 02:25:00|13081.1|13079|13079.2|13077.1|13081.2|13079.1|13078.3|13076.4|255
1599445800000|2020-09-07 02:30:00|13079.1|13077|13080.6|13078.5|13081.8|13079.7|13078.6|13076.5|342
1599446100000|2020-09-07 02:35:00|13080.5|13078.4|13081.2|13079.1|13083.7|13081.6|13080.1|13078|302
1599446400000|2020-09-07 02:40:00|13081.1|13079|13081.6|13079.5|13082|13079.9|13079.6|13077.5|198
1599446700000|2020-09-07 02:45:00|13081.5|13079.4|13079.6|13077.5|13082.9|13080.9|13079.3|13077.2|332
1599447000000|2020-09-07 02:50:00|13079.5|13077.4|13079.8|13077.7|13080.6|13078.7|13079|13077.1|279
1599447300000|2020-09-07 02:55:00|13079.7|13077.6|13080.4|13078.3|13080.6|13078.6|13079.1|13077.3|283
1599447600000|2020-09-07 03:00:00|13080.5|13078.4|13081.8|13079.7|13083.2|13081.3|13080.4|13078.3|394
1599447900000|2020-09-07 03:05:00|13081.7|13079.6|13081.6|13079.5|13082.2|13080.1|13080.2|13078.4|243
1599448200000|2020-09-07 03:10:00|13081.8|13079.7|13082.4|13080.3|13082.5|13080.4|13080.7|13078.6|212
1599448500000|2020-09-07 03:15:00|13082.5|13080.4|13081.9|13079.8|13082.5|13080.6|13080.5|13078.4|237
1599448800000|2020-09-07 03:20:00|13082|13079.9|13083.7|13082.4|13084.7|13082.6|13081.8|13079.8|194
1599449100000|2020-09-07 03:25:00|13083.8|13082.5|13083.3|13081.2|13084.3|13083|13082.2|13080.1|238
1599449400000|2020-09-07 03:30:00|13082.9|13080.8|13083.5|13081.4|13084|13082|13081.8|13080.1|195
1599449700000|2020-09-07 03:35:00|13083.1|13081|13083.7|13081.6|13084.8|13082.7|13082.8|13080.7|159
1599450000000|2020-09-07 03:40:00|13083.8|13081.7|13083.5|13081.4|13084|13082|13083.1|13081.4|63
1599450300000|2020-09-07 03:45:00|13083.6|13081.5|13082.3|13080.2|13083.6|13081.5|13081.5|13079.8|168
1599450600000|2020-09-07 03:50:00|13082.4|13080.3|13082.1|13080|13083|13081.1|13081.8|13079.7|131
1599450900000|2020-09-07 03:55:00|13082.2|13080.1|13081.9|13079.8|13082.3|13080.5|13081.1|13079.3|138
1599451200000|2020-09-07 04:00:00|13082|13079.9|13083.1|13081|13083.2|13081.4|13081.4|13079.6|197
1599451500000|2020-09-07 04:05:00|13083.2|13081.1|13085.4|13083.3|13085.8|13084|13083.1|13081|303
1599451800000|2020-09-07 04:10:00|13085.5|13083.4|13088.2|13086.1|13088.3|13086.6|13085|13082.9|193
1599452100000|2020-09-07 04:15:00|13088.1|13086|13088.1|13086|13089|13087.2|13087.6|13085.6|234
1599452400000|2020-09-07 04:20:00|13088|13085.9|13089.1|13087|13089.4|13087.3|13087.7|13085.7|145
1599452700000|2020-09-07 04:25:00|13089.2|13087.1|13088|13086.7|13089.2|13087.3|13087.9|13086.1|156
1599453000000|2020-09-07 04:30:00|13088.2|13086.1|13086.5|13084.4|13088.4|13086.7|13085.7|13084.2|132
1599453300000|2020-09-07 04:35:00|13086.7|13084.6|13087.4|13085.3|13087.4|13085.3|13086.4|13084.4|146
1599453600000|2020-09-07 04:40:00|13087.2|13085.1|13087.7|13085.6|13088.1|13086.5|13087.2|13085.1|163
1599453900000|2020-09-07 04:45:00|13087.6|13085.5|13089.5|13087.4|13089.5|13087.4|13086.8|13085.1|159
1599454200000|2020-09-07 04:50:00|13089.4|13087.3|13091.1|13089|13091.1|13089.3|13089|13086.9|163
1599454500000|2020-09-07 04:55:00|13090.6|13089.3|13091.5|13089.4|13091.7|13089.9|13089.3|13087.5|245
1599454800000|2020-09-07 05:00:00|13091.6|13089.5|13091.7|13090.4|13092.9|13091.2|13090.9|13089.4|255
1599455100000|2020-09-07 05:05:00|13091.6|13090.3|13091.9|13090.6|13092.4|13090.7|13089.7|13088.4|135
1599455400000|2020-09-07 05:10:00|13092.1|13090.8|13092|13090.7|13092.7|13091|13091.6|13089.7|104
1599455700000|2020-09-07 05:15:00|13092.1|13090.8|13093|13091.7|13094.4|13092.9|13092.1|13090.4|154
1599456000000|2020-09-07 05:20:00|13093.4|13091.3|13094.5|13093.2|13094.8|13093.2|13092.2|13090.5|210
1599456300000|2020-09-07 05:25:00|13094.6|13093.3|13095|13092.9|13096.8|13094.9|13094|13092.5|251
1599456600000|2020-09-07 05:30:00|13095.1|13093|13092.9|13090.8|13097.1|13095|13092|13090.6|283
1599456900000|2020-09-07 05:35:00|13093|13090.9|13094.2|13092.1|13094.4|13092.5|13091.7|13089.9|204
1599457200000|2020-09-07 05:40:00|13094.1|13092|13092.1|13090.8|13094.8|13093.1|13092|13090.4|274
1599457500000|2020-09-07 05:45:00|13092.4|13090.3|13094.7|13092.6|13094.9|13092.8|13092|13090.2|349
1599457800000|2020-09-07 05:50:00|13094.8|13092.7|13102.4|13100.3|13102.5|13100.8|13094.1|13092.4|470
1599458100000|2020-09-07 05:55:00|13102.3|13100.2|13100.8|13098.7|13103.6|13102|13100.3|13098.4|350
1599458400000|2020-09-07 06:00:00|13100.6|13098.5|13098.6|13096.5|13101.9|13099.8|13094.8|13093|434
1599458700000|2020-09-07 06:05:00|13098.4|13096.3|13104.8|13102.7|13109.2|13107.1|13097.5|13095.7|573
1599459000000|2020-09-07 06:10:00|13104.7|13102.6|13104.3|13102.2|13105.7|13103.8|13100.9|13099.4|640
1599459300000|2020-09-07 06:15:00|13104.2|13102.1|13101.9|13099.8|13106.9|13104.8|13100.7|13099.2|574
1599459600000|2020-09-07 06:20:00|13101.6|13099.5|13105.9|13103.8|13106.4|13104.7|13099.6|13098.3|459
1599459900000|2020-09-07 06:25:00|13105.8|13104.5|13109.3|13107.2|13109.7|13108.1|13105.2|13103.1|574
1599460200000|2020-09-07 06:30:00|13109.4|13107.3|13104.6|13102.5|13109.4|13107.8|13103.9|13102.2|526
1599460500000|2020-09-07 06:35:00|13104.7|13102.6|13105.1|13103.8|13107.8|13106.3|13103.9|13102.3|496
1599460800000|2020-09-07 06:40:00|13105|13103.7|13103|13101.7|13106.6|13105|13102.2|13100.5|500
1599461100000|2020-09-07 06:45:00|13103.4|13101.3|13103.4|13101.3|13104.2|13102.6|13100.4|13098.8|570
1599461400000|2020-09-07 06:50:00|13103.5|13101.4|13104.4|13102.3|13105.1|13103.5|13101.4|13100.1|490
1599461700000|2020-09-07 06:55:00|13104.5|13102.4|13106.5|13104.4|13107.7|13106|13103.2|13101.5|567
1599462000000|2020-09-07 07:00:00|13106.4|13104.3|13109.9|13107.8|13110.9|13109.1|13104.1|13102.5|749
1599462300000|2020-09-07 07:05:00|13110|13107.9|13110.3|13108.2|13111.4|13109.4|13109|13107.4|751
1599462600000|2020-09-07 07:10:00|13110.4|13108.3|13107.5|13106.2|13111.1|13109.4|13106.5|13104.7|610
1599462900000|2020-09-07 07:15:00|13107.6|13106.3|13111.8|13110.5|13113|13111.5|13107.3|13105.6|557
1599463200000|2020-09-07 07:20:00|13112|13110.7|13105.1|13103.8|13112.7|13111|13104|13102.3|532
1599463500000|2020-09-07 07:25:00|13104.9|13103.6|13106.3|13104.2|13106.7|13104.9|13103.9|13102.4|683
1599463800000|2020-09-07 07:30:00|13106.1|13104|13106.6|13105.3|13108.3|13106.5|13102.2|13100.9|673
1599464100000|2020-09-07 07:35:00|13106.7|13105.4|13107.3|13105.2|13109|13107.7|13105.8|13104.2|737
1599464400000|2020-09-07 07:40:00|13106.9|13105.6|13105.4|13104.1|13107.4|13105.7|13104.5|13103|622
1599464700000|2020-09-07 07:45:00|13105.2|13103.9|13106.1|13104.8|13107.6|13106|13103.6|13102.3|672
1599465000000|2020-09-07 07:50:00|13106.2|13104.9|13105.6|13103.5|13107|13105.7|13104.7|13103.1|635
1599465300000|2020-09-07 07:55:00|13105.5|13103.4|13108.1|13106.8|13110.1|13108.4|13104.8|13103.2|559
1599465600000|2020-09-07 08:00:00|13108|13106.7|13106.8|13105.5|13110.7|13109.4|13105.9|13104.6|619
1599465900000|2020-09-07 08:05:00|13107.3|13105.2|13103.9|13102.6|13107.5|13106.2|13103.7|13102.3|464
1599466200000|2020-09-07 08:10:00|13103.8|13102.5|13098.6|13097.3|13103.8|13102.5|13098.4|13096.4|488
1599466500000|2020-09-07 08:15:00|13098.7|13097.4|13101.8|13100.5|13103.3|13101.8|13098.6|13097.3|521
1599466800000|2020-09-07 08:20:00|13101.9|13100.6|13103.2|13101.9|13103.7|13102.1|13100.1|13098.4|459
1599467100000|2020-09-07 08:25:00|13103.1|13101.8|13102.7|13101.4|13105.2|13103.7|13100.3|13099|449
1599467400000|2020-09-07 08:30:00|13102.5|13101.2|13101.2|13099.9|13103.1|13101.8|13098|13096.7|444
1599467700000|2020-09-07 08:35:00|13101.3|13100|13100.9|13099.6|13102.7|13101|13099.4|13097.9|418
1599468000000|2020-09-07 08:40:00|13100.7|13099.4|13105.8|13104.5|13106.4|13104.9|13099.9|13098.5|420
1599468300000|2020-09-07 08:45:00|13105.7|13104.4|13107.1|13105.8|13108.2|13106.4|13104.8|13103.2|520
1599468600000|2020-09-07 08:50:00|13107|13105.7|13108.5|13107.2|13110.8|13109.5|13106.9|13105.5|527
1599468900000|2020-09-07 08:55:00|13108|13106.7|13107.9|13105.8|13109.3|13108|13107.2|13105.7|534
1599469200000|2020-09-07 09:00:00|13107.6|13106.3|13107.9|13106.6|13110.3|13108.9|13106.8|13105.5|478
1599469500000|2020-09-07 09:05:00|13107.8|13106.5|13110.5|13109.2|13110.8|13109.5|13107.8|13106.1|467
1599469800000|2020-09-07 09:10:00|13110.6|13109.3|13113.1|13111|13114.4|13113|13110.5|13109.2|487
1599470100000|2020-09-07 09:15:00|13113.2|13111.1|13107.5|13106.2|13113.2|13111.3|13106.7|13105|583
1599470400000|2020-09-07 09:20:00|13107.4|13106.1|13105.6|13104.3|13108.3|13106.7|13105.6|13104|391
1599470700000|2020-09-07 09:25:00|13105.7|13104.4|13104.8|13103.5|13108.6|13107.3|13104.7|13103.3|414
1599471000000|2020-09-07 09:30:00|13104.9|13103.6|13106.7|13105.4|13108.5|13107.2|13104.2|13102.9|475
1599471300000|2020-09-07 09:35:00|13106.8|13105.5|13105.7|13104.4|13107.2|13105.6|13104.2|13102.9|437
1599471600000|2020-09-07 09:40:00|13105.4|13104.1|13103.7|13102.4|13106.7|13105.4|13102.7|13101.2|437
1599471900000|2020-09-07 09:45:00|13104.1|13102|13105.1|13103.8|13106.9|13105.4|13102.8|13101.3|378
1599472200000|2020-09-07 09:50:00|13105.4|13103.3|13109.5|13108.2|13109.9|13108.3|13104.7|13103.1|376
1599472500000|2020-09-07 09:55:00|13109.4|13108.1|13110.3|13109|13112.3|13110.7|13108.2|13106.9|336
1599472800000|2020-09-07 10:00:00|13110.2|13108.9|13111.4|13110.1|13114.4|13113|13110.2|13108.9|390
1599473100000|2020-09-07 10:05:00|13111.8|13109.7|13109.7|13108.4|13112.3|13110.8|13109.2|13107.6|328
1599473400000|2020-09-07 10:10:00|13110.1|13108|13112.2|13110.9|13112.9|13111.6|13109.7|13107.9|463
1599473700000|2020-09-07 10:15:00|13112.3|13111|13114.6|13113.3|13114.7|13113.3|13111.6|13110.1|517
1599474000000|2020-09-07 10:20:00|13114.5|13113.2|13112.9|13111.6|13114.8|13113.2|13112.4|13110.8|414
1599474300000|2020-09-07 10:25:00|13113.1|13111.8|13115.7|13113.6|13117.3|13115.6|13113|13111.2|439
1599474600000|2020-09-07 10:30:00|13115.1|13113.8|13115|13112.9|13116.9|13115|13113.9|13112|422
1599474900000|2020-09-07 10:35:00|13114.9|13112.8|13116.5|13114.4|13116.5|13114.6|13113.1|13111.3|491
1599475200000|2020-09-07 10:40:00|13116.4|13114.3|13111.8|13110.5|13116.4|13114.8|13111.1|13109.2|397
1599475500000|2020-09-07 10:45:00|13111.9|13110.6|13108.6|13106.5|13112.1|13110.6|13107.7|13105.9|382
1599475800000|2020-09-07 10:50:00|13108.7|13106.6|13108.1|13106.8|13110.4|13108.9|13107.6|13105.9|414
1599476100000|2020-09-07 10:55:00|13108.2|13106.9|13105.6|13104.3|13108.3|13107|13105.5|13104.1|300
1599476400000|2020-09-07 11:00:00|13106|13103.9|13106.4|13105.1|13107|13105.4|13102.9|13101.4|296
1599476700000|2020-09-07 11:05:00|13105.9|13104.6|13102.3|13101|13106.4|13105.1|13101.6|13099.9|327
1599477000000|2020-09-07 11:10:00|13102.6|13100.5|13098.6|13097.3|13102.6|13101.3|13098.6|13096.9|249
1599477300000|2020-09-07 11:15:00|13098.8|13097.5|13100.4|13099.1|13100.6|13099.3|13098.7|13097.4|251
1599477600000|2020-09-07 11:20:00|13100.3|13099|13096.9|13095.6|13100.4|13099.1|13096.5|13095.2|266
1599477900000|2020-09-07 11:25:00|13096.8|13095.5|13097.2|13095.9|13097.6|13096|13095|13093.7|281
1599478200000|2020-09-07 11:30:00|13097.6|13095.5|13097.2|13095.9|13097.9|13096.6|13094.5|13093.2|323
1599478500000|2020-09-07 11:35:00|13097.3|13096|13095.3|13094|13098.3|13096.8|13094.6|13093.1|425
1599478800000|2020-09-07 11:40:00|13095.5|13094.2|13094.2|13092.1|13097.8|13096.3|13093.4|13092|398
1599479100000|2020-09-07 11:45:00|13094.1|13092|13094.1|13092.8|13094.9|13093.2|13092.2|13090.5|300
1599479400000|2020-09-07 11:50:00|13094|13092.7|13095.8|13094.5|13096.1|13094.8|13092.2|13090.9|412
1599479700000|2020-09-07 11:55:00|13095.7|13094.4|13097.2|13095.9|13100.4|13099.1|13094.5|13092.8|395
1599480000000|2020-09-07 12:00:00|13097.1|13095.8|13099.5|13097.4|13099.6|13098|13095.7|13093.9|292
1599480300000|2020-09-07 12:05:00|13099.4|13097.3|13100|13097.9|13101.2|13099.7|13097.9|13096.1|240
1599480600000|2020-09-07 12:10:00|13099.9|13097.8|13096|13093.9|13100|13098|13095|13093.7|284
1599480900000|2020-09-07 12:15:00|13095.5|13094.2|13096.5|13095.2|13097.5|13095.7|13095.1|13093.5|285
1599481200000|2020-09-07 12:20:00|13096.6|13095.3|13096.8|13094.7|13099|13097.2|13095.8|13094|243
1599481500000|2020-09-07 12:25:00|13096.9|13094.8|13095.2|13093.9|13098.4|13096.3|13094.4|13092.8|291
1599481800000|2020-09-07 12:30:00|13095.3|13094|13094.7|13093.4|13096.7|13094.9|13093.9|13092.3|432
1599482100000|2020-09-07 12:35:00|13094.6|13093.3|13096.6|13094.5|13097.4|13095.7|13094.6|13093.2|166
1599482400000|2020-09-07 12:40:00|13095.9|13094.6|13095.1|13093.8|13096.2|13094.6|13094.5|13092.9|148
1599482700000|2020-09-07 12:45:00|13095.2|13093.9|13095.9|13094.6|13095.9|13094.6|13093.9|13092.2|157
1599483000000|2020-09-07 12:50:00|13095.7|13094.4|13095.7|13094.4|13097.9|13096.3|13095.4|13093.7|222
1599483300000|2020-09-07 12:55:00|13095.6|13094.3|13093.5|13091.4|13096.1|13094.5|13092.4|13090.5|201
1599483600000|2020-09-07 13:00:00|13093.1|13091.8|13096.4|13094.3|13099.7|13097.8|13093.1|13091.4|312
1599483900000|2020-09-07 13:05:00|13096.5|13094.4|13094|13091.9|13096.5|13094.4|13092.6|13090.7|291
1599484200000|2020-09-07 13:10:00|13093.9|13091.8|13095.3|13093.2|13095.5|13093.4|13092.2|13090.3|236
1599484500000|2020-09-07 13:15:00|13095.2|13093.1|13094.1|13092|13096|13094|13093.6|13091.5|320
1599484800000|2020-09-07 13:20:00|13094|13091.9|13092.8|13090.7|13094.5|13092.4|13092.2|13090.1|216
1599485100000|2020-09-07 13:25:00|13092.9|13090.8|13093.9|13091.8|13095.1|13093.2|13092|13090.4|266
1599485400000|2020-09-07 13:30:00|13093.7|13092.4|13091.8|13090.5|13094.6|13092.6|13091.5|13089.7|491
1599485700000|2020-09-07 13:35:00|13092.3|13090.2|13090.8|13088.7|13092.5|13090.9|13089.9|13088.3|429
1599486000000|2020-09-07 13:40:00|13090.7|13088.6|13089.6|13088.3|13091|13089.1|13087.9|13086.2|273
1599486300000|2020-09-07 13:45:00|13090.1|13088|13090.4|13088.3|13091.8|13090.1|13088.6|13086.9|471
1599486600000|2020-09-07 13:50:00|13090.3|13088.2|13087|13085.7|13091.7|13090|13086.8|13085.2|370
1599486900000|2020-09-07 13:55:00|13087.1|13085.8|13089.5|13088.2|13091.9|13090.6|13086.8|13085.5|272
1599487200000|2020-09-07 14:00:00|13089.6|13088.3|13087.7|13086.4|13091.5|13090.1|13086.8|13085.2|275
1599487500000|2020-09-07 14:05:00|13087.8|13086.5|13087.1|13085.8|13091|13089.4|13087.1|13085.4|370
1599487800000|2020-09-07 14:10:00|13087.2|13085.9|13089.7|13088.4|13090.9|13089.2|13087.1|13085.8|241
1599488100000|2020-09-07 14:15:00|13090.1|13088|13087.8|13086.5|13091|13089.1|13087.6|13086.3|232
1599488400000|2020-09-07 14:20:00|13087.7|13086.4|13088.2|13086.1|13089.1|13087.5|13086.9|13085.5|197
1599488700000|2020-09-07 14:25:00|13087.8|13086.5|13084.8|13082.7|13088.3|13086.6|13084|13082.5|255
1599489000000|2020-09-07 14:30:00|13085|13082.9|13082.9|13081.6|13085.5|13083.9|13082.6|13081.1|269
1599489300000|2020-09-07 14:35:00|13083.2|13081.9|13083|13081.7|13084.3|13082.6|13082.7|13081.1|146
1599489600000|2020-09-07 14:40:00|13082.8|13081.5|13084.1|13082.8|13085.1|13083.4|13081.9|13080.6|227
1599489900000|2020-09-07 14:45:00|13084.2|13082.9|13083.2|13081.1|13084.4|13082.9|13080.9|13079.2|271
1599490200000|2020-09-07 14:50:00|13083.1|13081|13082.5|13081.2|13085.2|13083.6|13078.5|13076.6|349
1599490500000|2020-09-07 14:55:00|13083.1|13081|13081.8|13080.5|13083.2|13081.4|13079.9|13078.2|366
1599490800000|2020-09-07 15:00:00|13081.5|13080.2|13079.5|13077.4|13081.8|13080.2|13076.7|13075|371
1599491100000|2020-09-07 15:05:00|13079.6|13077.5|13082.3|13080.2|13082.4|13080.6|13078.3|13076.6|245
1599491400000|2020-09-07 15:10:00|13082.2|13080.1|13078.8|13076.7|13082.4|13080.7|13078.5|13076.6|252
1599491700000|2020-09-07 15:15:00|13078.9|13076.8|13079.3|13077.2|13080.3|13078.8|13078.3|13076.6|217
1599492000000|2020-09-07 15:20:00|13079.2|13077.1|13079.2|13077.1|13080.2|13078.1|13078|13076.4|205
1599492300000|2020-09-07 15:25:00|13079.3|13077.2|13083|13080.9|13084.3|13082.4|13078.5|13076.9|299
1599492600000|2020-09-07 15:30:00|13082.7|13081.4|13082.2|13080.1|13083.3|13081.6|13080.9|13079.2|219
1599492900000|2020-09-07 15:35:00|13082.3|13080.2|13083.8|13082.5|13085|13083.6|13082.1|13080|291
1599493200000|2020-09-07 15:40:00|13083.9|13082.6|13083.9|13082.6|13084.9|13083.3|13083.4|13081.7|220
1599493500000|2020-09-07 15:45:00|13083.8|13082.5|13086.5|13084.4|13086.7|13085.2|13083.8|13082|376
1599493800000|2020-09-07 15:50:00|13086.4|13084.3|13088.1|13086|13088.8|13087.5|13084.8|13082.7|260
1599494100000|2020-09-07 15:55:00|13088.2|13086.1|13088.3|13086.2|13089.2|13087.6|13086.4|13084.6|271
1599494400000|2020-09-07 16:00:00|13087.9|13086.6|13092.2|13090.9|13093.3|13091.6|13087.8|13086.5|339
1599494700000|2020-09-07 16:05:00|13092|13090.7|13092.8|13091.5|13093.5|13092|13091.3|13089.7|180
1599495000000|2020-09-07 16:10:00|13093.2|13091.1|13093.2|13091.1|13093.5|13091.7|13092.6|13090.8|239
1599495300000|2020-09-07 16:15:00|13093.1|13091|13092.8|13091.5|13094|13092|13092|13090.2|195
1599495600000|2020-09-07 16:20:00|13092.9|13091.6|13092.8|13091.5|13094.3|13092.6|13092.3|13090.5|221
1599495900000|2020-09-07 16:25:00|13092.9|13091.6|13091.6|13089.5|13094.2|13092.1|13091.1|13089.3|364
1599496200000|2020-09-07 16:30:00|13091.7|13089.6|13092.8|13090.7|13093.2|13091.1|13090.7|13089.2|191
1599496500000|2020-09-07 16:35:00|13092.9|13090.8|13091|13089.7|13092.9|13090.8|13090.7|13089.3|171
1599496800000|2020-09-07 16:40:00|13091.1|13089.8|13092.8|13090.7|13093.2|13091.5|13091|13089.5|150
1599497100000|2020-09-07 16:45:00|13092.7|13090.6|13092.6|13090.5|13093.5|13091.7|13092.1|13090.3|198
1599497400000|2020-09-07 16:50:00|13092.5|13090.4|13092.7|13090.6|13093.5|13091.4|13090.7|13089.4|190
1599497700000|2020-09-07 16:55:00|13092.2|13090.9|13094|13091.9|13094.1|13092|13091.6|13089.9|192
1599498000000|2020-09-07 17:00:00|13093.9|13091.8|13094.5|13092.4|13094.7|13092.6|13093.8|13091.7|192
1599498300000|2020-09-07 17:05:00|13094.9|13092.8|13094.9|13092.8|13095|13093|13094.2|13092.2|124
1599498600000|2020-09-07 17:10:00|13094.8|13092.7|13095|13092.9|13095.5|13093.4|13094.3|13092.2|122
1599498900000|2020-09-07 17:15:00|13095.1|13093|13095.4|13093.3|13095.7|13093.6|13094.9|13092.8|157
1599499200000|2020-09-07 17:20:00|13095.6|13093.5|13095.6|13093.5|13095.9|13093.8|13095.1|13093|146
1599499500000|2020-09-07 17:25:00|13095.7|13093.6|13095.5|13093.4|13096|13093.9|13095|13092.9|89
1599499800000|2020-09-07 17:30:00|13095.7|13093.6|13095.5|13093.4|13096.1|13094|13094.9|13092.8|282
1599500100000|2020-09-07 17:35:00|13095.4|13093.3|13096|13093.9|13096.4|13094.7|13095|13093|343
1599500400000|2020-09-07 17:40:00|13096.1|13094|13096.4|13094.3|13097.3|13095.2|13095.6|13093.9|308
1599500700000|2020-09-07 17:45:00|13096.5|13094.4|13096.6|13094.5|13096.8|13094.7|13096.1|13094|245
1599501000000|2020-09-07 17:50:00|13096.8|13094.7|13096.8|13094.7|13096.9|13094.8|13095.8|13093.7|240
1599501300000|2020-09-07 17:55:00|13096.7|13094.6|13096.8|13094.7|13097|13094.9|13095.7|13093.6|232
1599501600000|2020-09-07 18:00:00|13096.9|13094.8|13096.8|13094.7|13096.9|13094.8|13096|13093.9|73
1599501900000|2020-09-07 18:05:00|13096.6|13094.5|13096.9|13094.8|13097.1|13094.9|13096.5|13094.4|113
1599502200000|2020-09-07 18:10:00|13097.1|13094.7|13097.2|13094.9|13097.5|13095.3|13096.8|13094.5|168
1599502500000|2020-09-07 18:15:00|13097.1|13095|13097.4|13095.3|13097.9|13095.5|13096.8|13094.5|213
1599502800000|2020-09-07 18:20:00|13097.5|13095.4|13098.7|13096.6|13098.9|13096.8|13097.3|13095.2|224
1599503100000|2020-09-07 18:25:00|13098.8|13096.7|13098.5|13096.4|13099.7|13097.2|13098|13095.9|220
1599503400000|2020-09-07 18:30:00|13098.4|13096.3|13097.9|13095.8|13098.8|13096.7|13097.6|13095.5|173
1599503700000|2020-09-07 18:35:00|13097.8|13095.7|13097.3|13095.2|13097.8|13095.7|13096.9|13094.8|122
1599504000000|2020-09-07 18:40:00|13097.2|13095.1|13097.4|13095.3|13097.5|13095.4|13097|13094.6|113
1599504300000|2020-09-07 18:45:00|13097.3|13095.2|13097.3|13095.2|13097.6|13095.5|13097.1|13095|83
1599504600000|2020-09-07 18:50:00|13097.2|13095.1|13096.9|13094.8|13097.6|13095.5|13096.9|13094.8|128
1599504900000|2020-09-07 18:55:00|13097.1|13095|13097.1|13095|13097.3|13095.2|13096.7|13094.6|98
1599505200000|2020-09-07 19:00:00|13097.2|13095.1|13096.5|13094.4|13097.3|13095.2|13096.2|13094.2|104
1599505500000|2020-09-07 19:05:00|13096.6|13094.5|13096.7|13094.6|13096.9|13094.8|13096.3|13094.2|58
1599505800000|2020-09-07 19:10:00|13096.6|13094.5|13096.2|13094.1|13096.9|13094.8|13096.2|13094.1|68
1599506100000|2020-09-07 19:15:00|13096.3|13094.2|13096.7|13094.6|13096.8|13094.8|13096|13093.9|108
1599506400000|2020-09-07 19:20:00|13096.8|13094.7|13096.4|13094.3|13096.8|13094.7|13095.8|13093.7|116
1599506700000|2020-09-07 19:25:00|13096.3|13094.2|13095.8|13093.7|13096.8|13095|13095.5|13093.4|160
1599507000000|2020-09-07 19:30:00|13095.7|13093.6|13095.8|13093.7|13096.2|13094.1|13095.1|13093|136
1599507300000|2020-09-07 19:35:00|13096|13093.9|13096.4|13094.3|13096.5|13094.4|13095.2|13093.1|138
1599507600000|2020-09-07 19:40:00|13096.5|13094.4|13096.3|13094.2|13096.6|13094.5|13096|13093.9|85
1599507900000|2020-09-07 19:45:00|13096.5|13094.4|13095.7|13093.6|13096.6|13094.5|13095.5|13093.2|114
1599508200000|2020-09-07 19:50:00|13095.8|13093.7|13095.3|13093.2|13095.8|13093.7|13095|13092.9|127
1599508500000|2020-09-07 19:55:00|13095.4|13093.3|13096.1|13094|13096.3|13094.2|13095.1|13093|128
1599508800000|2020-09-07 20:00:00|13096.3|13093.9|13096|13093.7|13096.3|13094.1|13095.7|13092.8|295
1599509100000|2020-09-07 20:05:00|13096.1|13093.8|13096|13093.9|13096.4|13094.2|13095.8|13093.5|116
1599509400000|2020-09-07 20:10:00|13096.1|13094|13096|13093.9|13096.2|13094.1|13095.7|13093.4|120
1599509700000|2020-09-07 20:15:00|13096.1|13094|13096.1|13094|13096.4|13094.3|13095.1|13093.5|126
1599510000000|2020-09-07 20:20:00|13096.3|13094.2|13096.9|13094.6|13097.4|13095.1|13095.6|13093.5|204
1599510300000|2020-09-07 20:25:00|13096.8|13094.5|13096.7|13094.6|13097.1|13095|13096.3|13093.8|276
1599510600000|2020-09-07 20:30:00|13096.8|13094.7|13096.8|13094|13097.2|13095|13096.3|13093.7|286
1599510900000|2020-09-07 20:35:00|13096.7|13094.1|13096.4|13094.3|13097.1|13095|13095.9|13093.5|196
1599511200000|2020-09-07 20:40:00|13096.1|13094|13096.9|13094.4|13097.2|13094.8|13096|13093.7|496
1599511500000|2020-09-07 20:45:00|13097.3|13094.3|13097.6|13093.9|13097.9|13094.7|13096.9|13092.8|252
1599511800000|2020-09-07 20:50:00|13097.9|13094.3|13097.4|13093.9|13101.4|13097.5|13096.6|13092.9|344
1599512100000|2020-09-07 20:55:00|13098.4|13094.1|13100.2|13093.6|13104.4|13097.7|13097.1|13092.8|255
1599512400000|2020-09-07 21:00:00|13099.7|13094.1|13103.1|13096.2|13103.2|13097.1|13099.6|13092.6|23
1599512700000|2020-09-07 21:05:00|13103.2|13096.7|13102.3|13095.3|13105.2|13098.2|13099.9|13092.9|96
1599513000000|2020-09-07 21:10:00|13102.4|13095.4|13104.5|13097.5|13105.3|13099|13101.1|13094.6|136
1599513300000|2020-09-07 21:15:00|13104.4|13097.4|13104.1|13097.1|13104.7|13098.9|13102.2|13095.2|99
1599513600000|2020-09-07 21:20:00|13104.5|13097.5|13099.8|13094.8|13104.5|13098.4|13099.8|13093|119
1599513900000|2020-09-07 21:25:00|13099.7|13092.8|13099.8|13094.8|13101.6|13094.8|13099.5|13092.5|57
1599514200000|2020-09-07 21:30:00|13099.7|13093|13099.8|13094.8|13101.9|13094.9|13099.7|13092.7|71
1599514500000|2020-09-07 21:35:00|13101.9|13094.9|13102.5|13095.5|13102.9|13095.9|13099.6|13092.6|53
1599514800000|2020-09-07 21:40:00|13102.6|13095.6|13102.4|13095.4|13102.7|13096.3|13099.9|13092.9|74
1599515100000|2020-09-07 21:45:00|13101.6|13094.6|13101.8|13094.8|13104.8|13097.8|13101.3|13094.3|121
1599515400000|2020-09-07 21:50:00|13102.2|13095.2|13102.7|13097.5|13103.4|13097.5|13101|13094|136
1599515700000|2020-09-07 21:55:00|13102.3|13095.5|13102.7|13095.7|13103|13097.5|13101.1|13094.6|110
1599516000000|2020-09-07 22:00:00|13102.8|13095.8|13098.6|13093.4|13102.8|13095.8|13097.5|13091.7|516
1599516300000|2020-09-07 22:05:00|13098.8|13093.8|13098.7|13094.7|13099.4|13095.4|13097.2|13092.9|493
1599516600000|2020-09-07 22:10:00|13098.8|13094.3|13095.8|13093.7|13099.3|13095.5|13095.7|13093.1|432
1599516900000|2020-09-07 22:15:00|13095.7|13093.6|13095.6|13093.5|13096.4|13094.3|13095.2|13093.1|192
1599517200000|2020-09-07 22:20:00|13095.5|13093.4|13092.9|13090.8|13095.9|13093.8|13092.7|13090.6|204
1599517500000|2020-09-07 22:25:00|13092.8|13090.7|13093.4|13091.3|13093.9|13091.8|13092|13090.2|168
1599517800000|2020-09-07 22:30:00|13093.2|13091.1|13093.2|13091.1|13094.9|13092.8|13093.2|13091.1|126
1599518100000|2020-09-07 22:35:00|13093.3|13091.2|13093.2|13091.1|13093.7|13091.6|13092.8|13090.7|100
1599518400000|2020-09-07 22:40:00|13093.3|13091.2|13093.3|13091.2|13093.7|13091.6|13092.6|13090.5|89
1599518700000|2020-09-07 22:45:00|13093.1|13091|13093.2|13091.1|13093.6|13091.5|13092.5|13090.4|123
1599519000000|2020-09-07 22:50:00|13093.3|13091.2|13094.7|13092.6|13094.7|13092.6|13093.1|13091.1|124
1599519300000|2020-09-07 22:55:00|13094.6|13092.5|13093.8|13091.7|13094.8|13092.7|13093.3|13091.5|128
1599519600000|2020-09-07 23:00:00|13093.6|13091.5|13092.9|13090.8|13095.3|13093.2|13092.3|13090.5|252
1599519900000|2020-09-07 23:05:00|13092.8|13090.7|13093.2|13091.1|13094.7|13093|13092.2|13090.4|240
1599520200000|2020-09-07 23:10:00|13093.3|13091.2|13092.6|13090.5|13093.8|13091.9|13092.2|13090.4|263
1599520500000|2020-09-07 23:15:00|13092.5|13090.4|13092.2|13090.9|13093.1|13091.3|13091.8|13090.2|179
1599520800000|2020-09-07 23:20:00|13092.3|13091|13093.7|13091.6|13094.1|13092.1|13091.8|13090.5|181
1599521100000|2020-09-07 23:25:00|13093.6|13091.5|13093.3|13092|13094.2|13092.4|13093.1|13091.5|78
1599521400000|2020-09-07 23:30:00|13093.8|13091.7|13094.7|13093.4|13094.8|13093.5|13093.1|13091.4|175
1599521700000|2020-09-07 23:35:00|13094.8|13093.5|13096.2|13094.1|13096.8|13094.7|13094.2|13092.3|259
1599522000000|2020-09-07 23:40:00|13096.1|13094|13096|13093.9|13096.6|13094.5|13095.8|13093.7|207
1599522300000|2020-09-07 23:45:00|13096.1|13094|13097.3|13095.2|13097.4|13095.6|13094.5|13092.8|189
1599522600000|2020-09-07 23:50:00|13097.4|13095.3|13096.7|13094.6|13097.7|13096|13096.1|13094.2|141
1599522900000|2020-09-07 23:55:00|13096.6|13094.5|13097.5|13095.4|13097.6|13095.8|13096.6|13094.5|202
1599523200000|2020-09-08 00:00:00|13097.3|13095.2|13093.4|13092.1|13097.8|13096.2|13092.1|13090.8|464
1599523500000|2020-09-08 00:05:00|13093.3|13092|13093.4|13092.1|13095.7|13093.9|13092.3|13090.9|296
1599523800000|2020-09-08 00:10:00|13093.3|13092|13094.2|13092.9|13094.7|13093.4|13092.8|13091.1|304
1599524100000|2020-09-08 00:15:00|13094.1|13092.8|13094.7|13092.6|13095.6|13094.3|13093.9|13092.2|285
1599524400000|2020-09-08 00:20:00|13094.8|13092.7|13096.3|13095|13096.6|13095.2|13094.3|13092.6|234
1599524700000|2020-09-08 00:25:00|13096.4|13095.1|13098.8|13096.7|13099.7|13098|13095.5|13093.9|250
1599525000000|2020-09-08 00:30:00|13098.9|13096.8|13106.7|13105.4|13107.2|13105.5|13098.3|13096.5|542
1599525300000|2020-09-08 00:35:00|13107|13104.9|13104.1|13102.8|13107.2|13105.4|13102.6|13101|347
1599525600000|2020-09-08 00:40:00|13104|13102.7|13108.2|13106.9|13108.8|13107.4|13104|13102.4|454
1599525900000|2020-09-08 00:45:00|13107.8|13106.5|13106.8|13105.5|13108.2|13106.6|13104.7|13103.3|419
1599526200000|2020-09-08 00:50:00|13106.9|13105.6|13107.1|13105|13108.5|13107.1|13105.8|13103.9|354
1599526500000|2020-09-08 00:55:00|13107|13104.9|13105.5|13104.2|13108.5|13107|13105.5|13104.2|199
1599526800000|2020-09-08 01:00:00|13105.4|13104.1|13108.4|13107.1|13108.8|13107.2|13105.3|13103.5|320
1599527100000|2020-09-08 01:05:00|13108.5|13107.2|13113.9|13111.8|13113.9|13112.2|13107.7|13106|265
1599527400000|2020-09-08 01:10:00|13113.6|13112.3|13112.1|13110.8|13113.8|13112.4|13111|13109.7|388
1599527700000|2020-09-08 01:15:00|13112|13110.7|13109.6|13107.5|13112.5|13111.2|13109.2|13107.3|332
1599528000000|2020-09-08 01:20:00|13109.7|13107.6|13111.7|13109.6|13111.8|13109.9|13108.6|13106.9|272
1599528300000|2020-09-08 01:25:00|13111.6|13109.5|13109.1|13107|13112.3|13110.6|13108.5|13106.5|256
1599528600000|2020-09-08 01:30:00|13109|13106.9|13107.2|13105.9|13110.3|13109|13107|13105.7|357
1599528900000|2020-09-08 01:35:00|13107.1|13105.8|13108.5|13106.4|13109.4|13108.1|13105.5|13103.9|413
1599529200000|2020-09-08 01:40:00|13108.4|13106.3|13110.2|13108.9|13110.3|13108.9|13107.5|13105.7|332
1599529500000|2020-09-08 01:45:00|13110.1|13108.8|13108.5|13106.4|13112.1|13110.8|13108.3|13106.4|419
1599529800000|2020-09-08 01:50:00|13108.6|13106.5|13110.2|13108.9|13110.4|13109|13108.3|13106.5|336
1599530100000|2020-09-08 01:55:00|13110.3|13108.2|13111.2|13109.9|13111.8|13110.2|13108.9|13106.8|358
1599530400000|2020-09-08 02:00:00|13111.3|13110|13108.8|13107.5|13112.1|13110.5|13108.7|13107.2|344
1599530700000|2020-09-08 02:05:00|13108.7|13107.4|13109|13107.7|13109.3|13107.7|13108.5|13106.8|145
1599531000000|2020-09-08 02:10:00|13108.8|13107.5|13107.1|13105|13109.1|13107.5|13106.3|13104.6|289
1599531300000|2020-09-08 02:15:00|13107.2|13105.1|13105.9|13104.6|13107.3|13105.5|13105|13103.2|250
1599531600000|2020-09-08 02:20:00|13106.3|13104.2|13104.1|13102.8|13106.4|13104.8|13103.7|13102.4|239
1599531900000|2020-09-08 02:25:00|13104.2|13102.9|13106.8|13105.5|13107.1|13105.5|13103.7|13102.4|240
1599532200000|2020-09-08 02:30:00|13106.9|13105.6|13108.2|13106.9|13108.5|13106.9|13106.5|13104.8|299
1599532500000|2020-09-08 02:35:00|13108.3|13107|13107|13105.7|13108.8|13107.2|13106.5|13104.6|239
1599532800000|2020-09-08 02:40:00|13107.5|13105.4|13106.4|13105.1|13107.6|13106.1|13106.3|13104.9|196
1599533100000|2020-09-08 02:45:00|13106.2|13104.9|13106.8|13105.5|13107.4|13105.9|13105.9|13104.4|135
1599533400000|2020-09-08 02:50:00|13106.7|13105.4|13106.8|13105.5|13108.2|13106.9|13106.4|13104.8|240
1599533700000|2020-09-08 02:55:00|13106.7|13105.4|13108|13105.9|13108.2|13106.6|13106.3|13104.9|196
1599534000000|2020-09-08 03:00:00|13107.7|13106.4|13109.1|13107.8|13110.5|13109.2|13106.8|13105.2|402
1599534300000|2020-09-08 03:05:00|13109.2|13107.9|13109.8|13108.5|13110|13108.7|13108.4|13107.1|260
1599534600000|2020-09-08 03:10:00|13109.9|13108.6|13110|13108.7|13110.2|13108.9|13108.1|13106.8|227
1599534900000|2020-09-08 03:15:00|13109.9|13108.6|13109|13106.9|13110.2|13108.9|13108.2|13106.8|269
1599535200000|2020-09-08 03:20:00|13108.6|13107.3|13110.1|13108|13111.3|13109.7|13108.5|13106.9|258
1599535500000|2020-09-08 03:25:00|13110|13107.9|13109.3|13108|13110.6|13109.2|13108.6|13107|309
1599535800000|2020-09-08 03:30:00|13109.4|13108.1|13109.4|13108.1|13111.8|13110|13109.3|13107.2|347
1599536100000|2020-09-08 03:35:00|13109.3|13108|13107.8|13106.5|13109.9|13108.1|13107.3|13106|326
1599536400000|2020-09-08 03:40:00|13107.7|13106.4|13107.9|13105.8|13108.5|13106.7|13107.2|13105.7|250
1599536700000|2020-09-08 03:45:00|13108|13105.9|13110.8|13109.5|13110.9|13109.6|13107.3|13105.6|233
1599537000000|2020-09-08 03:50:00|13111|13109.7|13111.2|13109.1|13111.4|13109.8|13109.4|13108.1|248
1599537300000|2020-09-08 03:55:00|13111.5|13109.4|13110.2|13108.9|13111.7|13109.7|13110.2|13108.5|175
1599537600000|2020-09-08 04:00:00|13110.3|13109|13109.9|13108.6|13111.3|13109.7|13109.8|13108.1|231
1599537900000|2020-09-08 04:05:00|13110|13108.7|13111.8|13110.5|13111.9|13110.6|13109.9|13108.1|212
1599538200000|2020-09-08 04:10:00|13111.9|13110.6|13111|13108.9|13112.8|13111.1|13110.1|13108.7|206
1599538500000|2020-09-08 04:15:00|13110.9|13108.8|13111.1|13109|13111.2|13109.2|13110.1|13108.4|155
1599538800000|2020-09-08 04:20:00|13111|13108.9|13111.2|13109.9|13111.7|13110.1|13110.2|13108.6|212
1599539100000|2020-09-08 04:25:00|13111.3|13110|13112.1|13110|13112.7|13110.7|13110.7|13108.9|173
1599539400000|2020-09-08 04:30:00|13112|13109.9|13113.2|13111.9|13114.9|13113.3|13111.5|13109.9|236
1599539700000|2020-09-08 04:35:00|13113.4|13112.1|13114.5|13113.2|13114.5|13113.2|13113|13111.7|135
1599540000000|2020-09-08 04:40:00|13114.4|13113.1|13113|13111.7|13114.5|13113.2|13112.9|13111.5|213
1599540300000|2020-09-08 04:45:00|13112.9|13111.6|13113.6|13112.3|13114|13112.7|13112.1|13110.8|271
1599540600000|2020-09-08 04:50:00|13113.7|13112.4|13114.1|13112.8|13114.6|13113.1|13113.3|13111.6|305
1599540900000|2020-09-08 04:55:00|13114.2|13112.9|13117.1|13115.8|13117.3|13116|13114|13112.3|185
1599541200000|2020-09-08 05:00:00|13116.4|13115.1|13118.8|13116.7|13119.4|13117.7|13116.2|13114.9|257
1599541500000|2020-09-08 05:05:00|13118.5|13117.2|13119.7|13118.4|13120.4|13119.1|13118.4|13116.9|169
1599541800000|2020-09-08 05:10:00|13119.8|13118.5|13119.6|13118.3|13120.2|13118.6|13119.1|13117.7|205
1599542100000|2020-09-08 05:15:00|13119.5|13118.2|13118.1|13116.8|13119.9|13118.6|13118.1|13116.8|163
1599542400000|2020-09-08 05:20:00|13118|13116.7|13118|13116.7|13118.6|13116.9|13117.1|13115.8|182
1599542700000|2020-09-08 05:25:00|13118.1|13116.8|13117.1|13115.8|13118.1|13116.8|13116.4|13114.7|163
1599543000000|2020-09-08 05:30:00|13117|13115.7|13117.4|13116.1|13119.2|13117.5|13116.3|13114.6|201
1599543300000|2020-09-08 05:35:00|13117.3|13116|13118.7|13117.4|13118.9|13117.6|13117|13115.7|216
1599543600000|2020-09-08 05:40:00|13118.8|13117.5|13120|13118.7|13120.7|13119.4|13118.6|13117.3|178
1599543900000|2020-09-08 05:45:00|13119.9|13118.6|13115.5|13114.2|13119.9|13118.6|13115.4|13114.1|264
1599544200000|2020-09-08 05:50:00|13115.6|13114.3|13114.6|13113.3|13115.6|13114.3|13113.5|13112.2|277
1599544500000|2020-09-08 05:55:00|13114.7|13113.4|13108.5|13106.4|13114.7|13113.4|13108.2|13106.4|441
1599544800000|2020-09-08 06:00:00|13107.9|13106.6|13093.5|13091.4|13108.6|13107.3|13091.6|13089.5|858
1599545100000|2020-09-08 06:05:00|13092.5|13090.4|13090.6|13088.5|13094.3|13092.8|13087.7|13085.6|595
1599545400000|2020-09-08 06:10:00|13090.8|13088.7|13094.7|13093.4|13095.3|13093.7|13088.3|13086.9|643
1599545700000|2020-09-08 06:15:00|13094.3|13093|13093.7|13091.6|13095.1|13093.6|13088.3|13086.9|680
1599546000000|2020-09-08 06:20:00|13093.8|13091.7|13094.5|13093.2|13095.1|13093.4|13091|13089.4|486
1599546300000|2020-09-08 06:25:00|13094.4|13093.1|13092.9|13091.6|13097.2|13095.6|13091.9|13090.1|415
1599546600000|2020-09-08 06:30:00|13093|13091.7|13099.4|13098.1|13101.5|13100.2|13092.9|13091.6|466
1599546900000|2020-09-08 06:35:00|13099.1|13097.8|13095.5|13094.2|13099.3|13098|13094.5|13093.2|495
1599547200000|2020-09-08 06:40:00|13095.6|13094.3|13097.8|13096.5|13098.7|13097.2|13095.5|13094.2|424
1599547500000|2020-09-08 06:45:00|13097.4|13096.1|13097|13095.7|13099.1|13097.8|13095.2|13093.9|375
1599547800000|2020-09-08 06:50:00|13096.9|13095.6|13093.4|13092.1|13098.3|13097|13093.4|13092.1|404
1599548100000|2020-09-08 06:55:00|13093.6|13092.3|13097.3|13095.2|13098.3|13097|13093.5|13092.2|392
1599548400000|2020-09-08 07:00:00|13097.4|13095.3|13100.9|13099.6|13101.4|13099.9|13096|13094.5|587
1599548700000|2020-09-08 07:05:00|13100.8|13099.5|13099.9|13098.6|13100.9|13099.6|13097.8|13096.3|437
1599549000000|2020-09-08 07:10:00|13100|13098.7|13105.8|13104.5|13109.2|13107.8|13099.3|13098|655
1599549300000|2020-09-08 07:15:00|13106|13104.7|13112|13110.7|13112.1|13110.8|13105|13103.6|445
1599549600000|2020-09-08 07:20:00|13112.1|13110.8|13117.3|13116|13117.6|13116.3|13111.6|13110|479
1599549900000|2020-09-08 07:25:00|13117.2|13115.9|13117|13115.7|13117.6|13116.2|13115|13113.7|347
1599550200000|2020-09-08 07:30:00|13117.1|13115.8|13116.1|13114.8|13118.7|13117.3|13114.9|13113.6|384
1599550500000|2020-09-08 07:35:00|13116.2|13114.9|13119.7|13118.4|13120.2|13118.6|13115.1|13113.8|356
1599550800000|2020-09-08 07:40:00|13119.8|13118.5|13116.3|13115|13120.3|13118.7|13116|13114.7|428
1599551100000|2020-09-08 07:45:00|13116.4|13115.1|13110.2|13108.9|13118.6|13117.1|13108.3|13107|584
1599551400000|2020-09-08 07:50:00|13110.1|13108.8|13106.9|13105.6|13110.7|13109.4|13105.7|13104.2|431
1599551700000|2020-09-08 07:55:00|13107|13105.7|13107.8|13106.5|13109.3|13108|13106|13104.7|434
1599552000000|2020-09-08 08:00:00|13107.9|13106.6|13114.1|13112.8|13114.4|13113.1|13106.5|13105.2|536
1599552300000|2020-09-08 08:05:00|13114.2|13112.9|13116.2|13114.9|13118|13116.7|13114.1|13112.8|410
1599552600000|2020-09-08 08:10:00|13116.3|13115|13124.5|13123.2|13125.3|13124|13116.3|13115|445
1599552900000|2020-09-08 08:15:00|13124.4|13123.1|13129.3|13128|13129.3|13128|13123|13121.7|635
1599553200000|2020-09-08 08:20:00|13129.4|13128.1|13130.1|13128.8|13132.2|13130.9|13126.7|13125.3|675
1599553500000|2020-09-08 08:25:00|13130.2|13128.9|13134.7|13133.4|13137.6|13135.9|13130.2|13128.9|577
1599553800000|2020-09-08 08:30:00|13134.4|13133.1|13135.1|13133.8|13135.7|13134.2|13131.9|13130.6|475
1599554100000|2020-09-08 08:35:00|13135|13133.7|13132.5|13131.2|13137.6|13136.3|13131.6|13130.3|567
1599554400000|2020-09-08 08:40:00|13132.6|13131.3|13138.9|13137.6|13139.6|13138.3|13131.8|13130.3|551
1599554700000|2020-09-08 08:45:00|13138.8|13137.5|13138.5|13137.2|13142.9|13141.2|13138.2|13136.9|625
1599555000000|2020-09-08 08:50:00|13138.6|13137.3|13140.7|13139.4|13141|13139.7|13138.1|13136.8|429
1599555300000|2020-09-08 08:55:00|13140.8|13139.5|13141.4|13140.1|13142.1|13140.8|13136.9|13135.6|440
1599555600000|2020-09-08 09:00:00|13141.3|13140|13136.7|13135.4|13141.8|13140.4|13136.1|13134.8|517
1599555900000|2020-09-08 09:05:00|13136.5|13135.2|13136.8|13135.5|13138.6|13137.3|13135.3|13134|362
1599556200000|2020-09-08 09:10:00|13136.5|13135.2|13137.4|13136.1|13138.5|13137.2|13135.8|13134.5|403
1599556500000|2020-09-08 09:15:00|13137.3|13136|13139.2|13137.9|13141.7|13140.4|13137.3|13136|504
1599556800000|2020-09-08 09:20:00|13139.1|13137.8|13138.5|13137.2|13141.9|13140.6|13138.2|13136.9|505
1599557100000|2020-09-08 09:25:00|13138.6|13137.3|13138.4|13137.1|13142.1|13140.8|13137.7|13136.3|410
1599557400000|2020-09-08 09:30:00|13138|13136.7|13142.9|13141.6|13145.5|13143.7|13137.7|13136.4|658
1599557700000|2020-09-08 09:35:00|13142.8|13141.5|13140.1|13138.8|13146.6|13145|13139.4|13138.1|618
1599558000000|2020-09-08 09:40:00|13140.2|13138.9|13148.7|13147.4|13149.4|13148.1|13139.5|13137.8|693
1599558300000|2020-09-08 09:45:00|13148.8|13147.5|13146.9|13145.6|13150.7|13149.4|13146.7|13145.4|664
1599558600000|2020-09-08 09:50:00|13147|13145.7|13152.8|13151.5|13154.3|13153|13145.5|13144.2|561
1599558900000|2020-09-08 09:55:00|13152.9|13151.6|13149.1|13147.8|13152.9|13151.6|13147.5|13146.2|689
1599559200000|2020-09-08 10:00:00|13149.2|13147.9|13149.3|13148|13156.9|13155.6|13148.3|13147|715
1599559500000|2020-09-08 10:05:00|13149.4|13148.1|13146.7|13145.4|13150.6|13149.3|13145.8|13144.5|563
1599559800000|2020-09-08 10:10:00|13146.6|13145.3|13148.1|13146.8|13150.1|13148.8|13146.6|13145.3|532
1599560100000|2020-09-08 10:15:00|13148.2|13146.9|13149.2|13147.9|13150.9|13149.6|13146.3|13144.9|578
1599560400000|2020-09-08 10:20:00|13149|13147.7|13150.8|13149.5|13151.4|13150.1|13146.2|13144.9|472
1599560700000|2020-09-08 10:25:00|13150.7|13149.4|13156.2|13154.1|13156.5|13155.2|13150.7|13149.4|655
1599561000000|2020-09-08 10:30:00|13156|13154.7|13156.6|13155.3|13156.7|13155.4|13150|13148.7|630
1599561300000|2020-09-08 10:35:00|13156.7|13155.4|13158.3|13157|13158.5|13157.2|13154.4|13153.1|573
1599561600000|2020-09-08 10:40:00|13158.2|13156.9|13151.4|13150.1|13159.6|13158.3|13150.8|13149.5|560
1599561900000|2020-09-08 10:45:00|13151.5|13150.2|13149.3|13148|13154.1|13152.8|13149.1|13147.8|567
1599562200000|2020-09-08 10:50:00|13149.7|13148.4|13152.7|13151.4|13152.7|13151.4|13148.9|13147.6|619
1599562500000|2020-09-08 10:55:00|13152.6|13151.3|13153.2|13151.1|13154|13152.7|13150.9|13149.5|518
1599562800000|2020-09-08 11:00:00|13153.1|13151|13150.2|13148.9|13154|13152.5|13149.3|13148|455
1599563100000|2020-09-08 11:05:00|13150.5|13149.2|13157.6|13156.3|13159.2|13157.9|13150.5|13149.2|610
1599563400000|2020-09-08 11:10:00|13158.3|13157|13158|13156.7|13159.2|13157.6|13155.1|13153.8|386
1599563700000|2020-09-08 11:15:00|13157.9|13156.6|13161|13159.7|13162.1|13160.8|13156.9|13155.6|553
1599564000000|2020-09-08 11:20:00|13160.9|13159.6|13163.1|13161.8|13164.3|13163|13160.1|13158.8|566
1599564300000|2020-09-08 11:25:00|13162.8|13161.5|13162.3|13161|13166|13164.7|13162.3|13161|552
1599564600000|2020-09-08 11:30:00|13162.5|13161.2|13168|13166.7|13168|13166.7|13162.4|13161.1|548
1599564900000|2020-09-08 11:35:00|13168.1|13166.8|13173.6|13172.3|13174.7|13173.4|13167.8|13166.5|608
1599565200000|2020-09-08 11:40:00|13173.9|13172.6|13175.4|13174.1|13175.5|13174.2|13172.4|13171.1|659
1599565500000|2020-09-08 11:45:00|13175.3|13174|13174.6|13173.3|13178.7|13177.4|13174.6|13173.3|864
1599565800000|2020-09-08 11:50:00|13174.7|13173.4|13169.6|13168.3|13174.8|13173.5|13168.5|13167.2|534
1599566100000|2020-09-08 11:55:00|13169.4|13168.1|13167.1|13165.8|13171.2|13169.9|13162.5|13161.2|708
1599566400000|2020-09-08 12:00:00|13167|13165.7|13167.2|13165.9|13167.5|13165.9|13163.7|13162.4|594
1599566700000|2020-09-08 12:05:00|13167.1|13165.8|13170.9|13169.6|13170.9|13169.6|13164.3|13162.9|451
1599567000000|2020-09-08 12:10:00|13171|13169.7|13172.3|13171|13173.7|13172.4|13170.4|13169.1|632
1599567300000|2020-09-08 12:15:00|13172.4|13171.1|13169.8|13168.5|13174|13172.7|13166.3|13164.9|693
1599567600000|2020-09-08 12:20:00|13169.7|13168.4|13164.6|13163.3|13170.6|13169|13163.9|13162.6|588
1599567900000|2020-09-08 12:25:00|13164.7|13163.4|13170|13168.7|13171.2|13169.4|13159.2|13157.5|679
1599568200000|2020-09-08 12:30:00|13169.9|13168.6|13163.7|13162.4|13170.4|13168.8|13161.1|13159.7|692
1599568500000|2020-09-08 12:35:00|13163.8|13162.5|13167.9|13166.6|13169.6|13168.3|13163.2|13161.7|682
1599568800000|2020-09-08 12:40:00|13168.1|13166.8|13168.3|13167|13170.8|13169.4|13164.9|13163.3|774
1599569100000|2020-09-08 12:45:00|13167.9|13166.6|13164.7|13163.4|13169.7|13168.1|13163.2|13161.6|626
1599569400000|2020-09-08 12:50:00|13164.6|13163.3|13167.5|13166.2|13168.1|13166.8|13163.5|13162.2|501
1599569700000|2020-09-08 12:55:00|13167.4|13166.1|13162.4|13161.1|13167.9|13166.6|13156.6|13155.1|612
1599570000000|2020-09-08 13:00:00|13162.5|13161.2|13162.4|13161.1|13164.6|13163.1|13160.1|13158.8|751
1599570300000|2020-09-08 13:05:00|13162.2|13160.9|13165.7|13164.4|13166.5|13165.2|13162.2|13160.9|573
1599570600000|2020-09-08 13:10:00|13165.8|13164.5|13170.2|13168.9|13172.3|13171|13161.8|13160.5|548
1599570900000|2020-09-08 13:15:00|13169.9|13168.6|13169.4|13168.1|13172.8|13171.5|13168.4|13167.1|612
1599571200000|2020-09-08 13:20:00|13169.3|13168|13170.3|13169|13170.5|13169.2|13165.1|13163.8|591
1599571500000|2020-09-08 13:25:00|13170.2|13168.9|13178.4|13177.1|13179.1|13177.8|13169.1|13167.8|550
1599571800000|2020-09-08 13:30:00|13178.3|13177|13179.1|13177.8|13184.1|13182.4|13173.9|13172|1130
1599572100000|2020-09-08 13:35:00|13179.2|13177.9|13179.5|13177.4|13186.7|13185.1|13174.6|13173.1|1196
1599572400000|2020-09-08 13:40:00|13179.6|13177.5|13195.3|13193.2|13198|13196.2|13179.6|13177.5|1100
1599572700000|2020-09-08 13:45:00|13195.2|13193.1|13195.1|13193.8|13199.5|13197.6|13186.6|13184.5|1334
1599573000000|2020-09-08 13:50:00|13195.2|13193.9|13183.9|13182.6|13197.8|13196.1|13183.9|13182.4|1250
1599573300000|2020-09-08 13:55:00|13183.3|13182|13178.1|13176|13186|13184.7|13174.4|13172.4|1134
1599573600000|2020-09-08 14:00:00|13178.3|13176.2|13189.5|13188.2|13189.5|13188.2|13178.2|13176.1|1116
1599573900000|2020-09-08 14:05:00|13189.9|13187.8|13181.6|13179.5|13191.7|13190|13181.3|13179.2|979
1599574200000|2020-09-08 14:10:00|13181.5|13179.4|13167.5|13165.4|13182.2|13180.1|13165.9|13164.2|1044
1599574500000|2020-09-08 14:15:00|13167.6|13165.5|13179.5|13177.4|13179.6|13177.9|13167.6|13165.5|939
1599574800000|2020-09-08 14:20:00|13179.4|13177.3|13176.8|13174.7|13181.2|13179.2|13172.5|13170.4|1002
1599575100000|2020-09-08 14:25:00|13176.9|13174.8|13171.7|13170.4|13176.9|13174.8|13169.4|13167.6|963
1599575400000|2020-09-08 14:30:00|13171.8|13170.5|13179.4|13177.3|13182.1|13180.4|13168.1|13166.3|930
1599575700000|2020-09-08 14:35:00|13179.3|13177.2|13173.2|13171.1|13184.6|13182.5|13171.9|13170.1|988
1599576000000|2020-09-08 14:40:00|13173.3|13171.2|13182.1|13180|13185.5|13183.4|13172.4|13170.7|965
1599576300000|2020-09-08 14:45:00|13182.2|13180.1|13186.5|13184.4|13188.1|13186|13179.8|13178.2|990
1599576600000|2020-09-08 14:50:00|13186.6|13184.5|13194.4|13192.3|13194.6|13193.2|13184.9|13183.2|1019
1599576900000|2020-09-08 14:55:00|13194.3|13192.2|13196.3|13194.2|13198.3|13196.7|13190.5|13188.7|1079
1599577200000|2020-09-08 15:00:00|13195.5|13194.1|13188.6|13187.3|13198.5|13196.8|13188|13186.7|1188
1599577500000|2020-09-08 15:05:00|13188.7|13187.4|13179.5|13178.2|13191.8|13190|13179|13177.3|1015
1599577800000|2020-09-08 15:10:00|13179.4|13178.1|13179.5|13177.4|13182|13180.3|13173.9|13172.2|919
1599578100000|2020-09-08 15:15:00|13179.7|13177.6|13173.4|13171.3|13182|13180.4|13171.7|13169.8|936
1599578400000|2020-09-08 15:20:00|13173|13171.7|13177.8|13175.7|13178.7|13176.9|13170.6|13168.9|861
1599578700000|2020-09-08 15:25:00|13177.1|13175.8|13180.4|13178.3|13183.8|13181.7|13176.2|13174.6|799
1599579000000|2020-09-08 15:30:00|13180|13178.7|13182.3|13180.2|13184.5|13182.8|13177.2|13175.5|962
1599579300000|2020-09-08 15:35:00|13182.2|13180.1|13191.1|13189.8|13191.6|13189.9|13181.7|13179.8|893
1599579600000|2020-09-08 15:40:00|13191.3|13190|13196.6|13195.3|13198.7|13197.3|13190.4|13188.6|945
1599579900000|2020-09-08 15:45:00|13196.8|13195.5|13196.2|13194.1|13203.8|13202.5|13195.9|13193.8|840
1599580200000|2020-09-08 15:50:00|13196.1|13194|13202.5|13201.2|13202.5|13201.2|13195.5|13193.8|821
1599580500000|2020-09-08 15:55:00|13202.6|13201.3|13195.1|13193.8|13203.7|13202|13193.7|13192|831
1599580800000|2020-09-08 16:00:00|13195.2|13193.9|13185.5|13183.4|13195.5|13194|13185|13183.3|1054
1599581100000|2020-09-08 16:05:00|13185.6|13183.5|13184.7|13183.4|13188.1|13186.4|13183.2|13181.4|1056
1599581400000|2020-09-08 16:10:00|13184.6|13183.3|13185.9|13184.6|13186.9|13185.2|13181.7|13180|932
1599581700000|2020-09-08 16:15:00|13186.3|13184.2|13185.4|13183.3|13187.7|13186.1|13183.3|13181.7|831
1599582000000|2020-09-08 16:20:00|13185.5|13183.4|13182.2|13180.9|13185.6|13184|13181.5|13180.1|808
1599582300000|2020-09-08 16:25:00|13182.3|13181|13189.7|13188.4|13191.1|13189.8|13181.8|13180.5|765
1599582600000|2020-09-08 16:30:00|13189.8|13188.5|13187.6|13186.3|13190.3|13188.9|13185|13183.6|767
1599582900000|2020-09-08 16:35:00|13187.5|13186.2|13195.8|13194.5|13196.1|13194.5|13186.9|13185.6|700
1599583200000|2020-09-08 16:40:00|13195.5|13194.2|13196.3|13195|13196.7|13195.2|13191.8|13190.2|833
1599583500000|2020-09-08 16:45:00|13196.2|13194.9|13197.2|13195.9|13199.6|13198.1|13193.7|13192.2|718
1599583800000|2020-09-08 16:50:00|13197.3|13196|13199.8|13198.5|13200.2|13198.9|13197|13195.5|757
1599584100000|2020-09-08 16:55:00|13200.2|13198.9|13196.3|13195|13201.5|13200.2|13196|13194|767
1599584400000|2020-09-08 17:00:00|13196.2|13194.9|13200.6|13199.3|13202.3|13200.9|13194.4|13192.7|787
1599584700000|2020-09-08 17:05:00|13200.5|13199.2|13202.4|13201.1|13203.7|13202.2|13199.9|13198.3|720
1599585000000|2020-09-08 17:10:00|13202.5|13201.2|13200.5|13199.2|13203.6|13202|13200.3|13198.5|696
1599585300000|2020-09-08 17:15:00|13200.4|13199.1|13201.1|13199.8|13202.6|13201.3|13199.6|13198.1|591
1599585600000|2020-09-08 17:20:00|13201.2|13199.9|13201.7|13199.6|13203.2|13201.4|13199.7|13198|608
1599585900000|2020-09-08 17:25:00|13201.8|13199.7|13203.5|13201.4|13204.2|13202.5|13200.7|13199|545
1599586200000|2020-09-08 17:30:00|13203.6|13201.5|13202.4|13200.3|13205.1|13203.4|13200.8|13199.2|705
1599586500000|2020-09-08 17:35:00|13202.3|13200.2|13202.8|13200.7|13204.1|13202.8|13200.7|13199.4|678
1599586800000|2020-09-08 17:40:00|13202.4|13201.1|13200.9|13199.6|13203|13201.1|13199.7|13198|393
1599587100000|2020-09-08 17:45:00|13200.8|13199.5|13200.7|13199.4|13202.2|13200.4|13196.9|13195.3|629
1599587400000|2020-09-08 17:50:00|13200.6|13199.3|13198.9|13197.6|13201.3|13199.6|13197.7|13196.1|527
1599587700000|2020-09-08 17:55:00|13199|13197.7|13199.3|13198|13202.2|13200.8|13198.9|13197.6|594
1599588000000|2020-09-08 18:00:00|13199.2|13197.9|13201.2|13199.9|13202.5|13201.2|13199.1|13197.8|517
1599588300000|2020-09-08 18:05:00|13201.1|13199.8|13197.8|13196.5|13201.8|13200.5|13197.2|13195.4|567
1599588600000|2020-09-08 18:10:00|13197.9|13196.6|13202.1|13200.8|13202.6|13201.2|13197.2|13195.9|514
1599588900000|2020-09-08 18:15:00|13201.9|13200.6|13207.3|13205.2|13207.9|13206.2|13201.6|13200|592
1599589200000|2020-09-08 18:20:00|13207.2|13205.1|13209|13206.9|13210|13208.3|13205.7|13204.3|550
1599589500000|2020-09-08 18:25:00|13208.9|13206.8|13208.8|13206.7|13209.9|13208.1|13206|13204.4|564
1599589800000|2020-09-08 18:30:00|13208.9|13206.8|13212|13210.7|13217.7|13215.9|13208.5|13206.7|742
1599590100000|2020-09-08 18:35:00|13212.1|13210.8|13220.7|13219.4|13221.2|13219.5|13211.2|13209.7|598
1599590400000|2020-09-08 18:40:00|13220.8|13219.5|13220.8|13219.5|13222.1|13220.5|13219.1|13217.4|916
1599590700000|2020-09-08 18:45:00|13220.4|13219.1|13222.5|13221.2|13224.2|13222.4|13219.1|13217.4|874
1599591000000|2020-09-08 18:50:00|13222.9|13220.8|13223|13221.7|13224.1|13222.4|13221.9|13220.6|719
1599591300000|2020-09-08 18:55:00|13223.1|13221.8|13224|13222.7|13227.5|13225.7|13220.1|13218.5|709
1599591600000|2020-09-08 19:00:00|13224.2|13222.9|13229.3|13228|13229.7|13228.2|13223.4|13221.6|782
1599591900000|2020-09-08 19:05:00|13229.4|13228.1|13227.3|13225.2|13229.5|13228.1|13223.9|13222|927
1599592200000|2020-09-08 19:10:00|13227.4|13225.3|13227.4|13226.1|13230.7|13229|13225.9|13224.3|885
1599592500000|2020-09-08 19:15:00|13227.8|13225.7|13230|13227.9|13232.1|13230.3|13226|13224.4|896
1599592800000|2020-09-08 19:20:00|13229.7|13228.4|13226|13223.9|13231|13229.3|13225|13223.4|954
1599593100000|2020-09-08 19:25:00|13225.7|13224.4|13221.9|13219.8|13228.2|13226.5|13221.6|13219.6|808
1599593400000|2020-09-08 19:30:00|13222|13219.9|13219.3|13217.2|13223.2|13221.7|13217.1|13215.4|776
1599593700000|2020-09-08 19:35:00|13219.2|13217.1|13213|13211.7|13219.4|13217.6|13211.9|13210.6|682
1599594000000|2020-09-08 19:40:00|13212.9|13211.6|13219.3|13217.2|13221.1|13219.3|13212.9|13211.6|847
1599594300000|2020-09-08 19:45:00|13219.2|13217.1|13223.7|13221.6|13227.2|13225.4|13218.1|13216.4|688
1599594600000|2020-09-08 19:50:00|13224|13222.7|13230.4|13228.3|13230.6|13229.1|13224|13222.5|840
1599594900000|2020-09-08 19:55:00|13230.2|13228.1|13234|13232.7|13235.6|13233.9|13229.6|13228.1|685
1599595200000|2020-09-08 20:00:00|13234.3|13233|13227.3|13225.2|13235|13233.2|13226|13224.4|489
1599595500000|2020-09-08 20:05:00|13227.2|13225.1|13227.5|13225.4|13229.7|13227.6|13226.6|13224.5|274
1599595800000|2020-09-08 20:10:00|13227.6|13225.5|13228.6|13226.5|13228.9|13226.8|13225|13223.2|306
1599596100000|2020-09-08 20:15:00|13228.5|13226.4|13225.1|13223|13228.9|13227.1|13224.1|13222.4|198
1599596400000|2020-09-08 20:20:00|13225|13222.9|13224.8|13222.7|13225.2|13223.1|13224|13222.3|93
1599596700000|2020-09-08 20:25:00|13224.7|13222.6|13222.8|13221.5|13224.8|13222.7|13222.3|13220.6|168
1599597000000|2020-09-08 20:30:00|13223.1|13221|13228.9|13226.8|13229.4|13227.7|13221.8|13220.1|296
1599597300000|2020-09-08 20:35:00|13228.8|13226.7|13231.9|13229.8|13234.9|13232.8|13226.7|13224.6|268
1599597600000|2020-09-08 20:40:00|13231.8|13229.7|13233.3|13231.2|13238|13235.9|13230.7|13228.6|374
1599597900000|2020-09-08 20:45:00|13232.9|13230.8|13234.3|13232.2|13235.3|13233.2|13231.8|13229.7|444
1599598200000|2020-09-08 20:50:00|13234.2|13232.1|13238.1|13236|13238.8|13236.7|13234.2|13232.1|290
1599598500000|2020-09-08 20:55:00|13237.9|13235.8|13237.5|13235.4|13240.1|13237.6|13237.5|13235.4|260
1599598800000|2020-09-08 21:00:00|13239.3|13236.1|13237|13233.4|13239.4|13236.1|13234.2|13230.7|45
1599599100000|2020-09-08 21:05:00|13237.4|13232.3|13236.4|13231|13238|13233.1|13235.8|13230.7|159
1599599400000|2020-09-08 21:10:00|13236.3|13231.3|13234.3|13230.8|13237.7|13232.3|13233.8|13230.2|158
1599599700000|2020-09-08 21:15:00|13234.5|13230.6|13233.1|13229.6|13235.6|13231.5|13232.8|13229.2|146
1599600000000|2020-09-08 21:20:00|13233.2|13229.5|13234.2|13230|13235|13231.8|13232.6|13229.2|171
1599600300000|2020-09-08 21:25:00|13234|13229.8|13237|13232.6|13237.1|13233.5|13233.2|13229.4|312
1599600600000|2020-09-08 21:30:00|13236.8|13232.8|13239.2|13235.9|13239.5|13236.2|13234.8|13230|276
1599600900000|2020-09-08 21:35:00|13238.7|13236.2|13239.5|13235.6|13240.4|13236.8|13237.7|13235.2|234
1599601200000|2020-09-08 21:40:00|13239|13235.8|13240.6|13237.3|13241.5|13237.5|13238.3|13235.6|215
1599601500000|2020-09-08 21:45:00|13241|13237.2|13240.4|13237|13241.3|13238|13239.9|13236.4|170
1599601800000|2020-09-08 21:50:00|13240.3|13237.3|13241.1|13237.6|13241.4|13238.1|13239.9|13237|173
1599602100000|2020-09-08 21:55:00|13240.8|13237.5|13242.3|13239.9|13243.7|13240.3|13240.6|13237.4|185
1599602400000|2020-09-08 22:00:00|13242.2|13240.1|13250.3|13248.2|13250.7|13248.4|13242.2|13239.8|555
1599602700000|2020-09-08 22:05:00|13250.2|13248.1|13254.2|13249|13254.2|13251.6|13248.8|13243|898
1599603000000|2020-09-08 22:10:00|13254.1|13248.9|13256.5|13253|13260.4|13255.2|13251.9|13244.9|657
1599603300000|2020-09-08 22:15:00|13256.6|13253.1|13248.5|13246.1|13257|13253.9|13248.3|13246.1|453
1599603600000|2020-09-08 22:20:00|13248.4|13246.3|13243.5|13241.4|13249.7|13247|13243.1|13241|473
1599603900000|2020-09-08 22:25:00|13243.7|13241.1|13244.9|13242.8|13249.5|13247.1|13243.1|13241|293
1599604200000|2020-09-08 22:30:00|13244.7|13242.6|13243.8|13241.7|13245|13242.9|13242|13239.9|292
1599604500000|2020-09-08 22:35:00|13243.9|13241.6|13247.1|13245|13247.3|13245.1|13240.5|13238.4|347
1599604800000|2020-09-08 22:40:00|13247|13244.9|13243.6|13241.5|13248.8|13246.5|13242|13239.9|540
1599605100000|2020-09-08 22:45:00|13243.4|13241.3|13246.5|13244.4|13247.1|13245|13242.3|13240.2|305
1599605400000|2020-09-08 22:50:00|13246.6|13244.5|13246.8|13244.7|13247.6|13245.5|13240.8|13238.9|288
1599605700000|2020-09-08 22:55:00|13246.7|13244.6|13243.2|13241.1|13248.1|13246|13242.8|13240.9|355
1599606000000|2020-09-08 23:00:00|13243.3|13241.2|13244.9|13242.8|13245.8|13243.7|13242|13240.4|418
1599606300000|2020-09-08 23:05:00|13244.8|13242.7|13244.7|13242.6|13245.1|13243|13241.5|13239.7|259
1599606600000|2020-09-08 23:10:00|13244.6|13242.5|13244.8|13242.7|13245.8|13243.8|13242.2|13240.6|241
1599606900000|2020-09-08 23:15:00|13245|13242.9|13244.1|13242|13245.9|13244.1|13242.9|13240.9|350
1599607200000|2020-09-08 23:20:00|13244.8|13242.7|13243.3|13241.2|13245.9|13244.4|13242.4|13240.3|312
1599607500000|2020-09-08 23:25:00|13243.4|13241.3|13244.9|13242.8|13246.7|13244.6|13242.2|13240.3|287
1599607800000|2020-09-08 23:30:00|13244.8|13242.7|13245.2|13243.1|13245.8|13243.7|13242.9|13241|338
1599608100000|2020-09-08 23:35:00|13245.1|13243|13242|13239.9|13246.8|13245|13241.5|13239.7|252
1599608400000|2020-09-08 23:40:00|13241.9|13239.8|13239.7|13237.6|13242.3|13240.3|13239.3|13237.5|286
1599608700000|2020-09-08 23:45:00|13239.2|13237.9|13240.3|13238.2|13241.8|13240.1|13238.9|13237|290
1599609000000|2020-09-08 23:50:00|13240.2|13238.1|13238.9|13236.8|13241.7|13239.9|13238.4|13236.7|260
1599609300000|2020-09-08 23:55:00|13238.8|13236.7|13241.3|13239.2|13241.7|13240.1|13238.8|13236.7|330
1599609600000|2020-09-09 00:00:00|13241.2|13239.1|13237.6|13235.5|13241.3|13239.8|13236|13233.9|612
1599609900000|2020-09-09 00:05:00|13237.9|13235.8|13244.5|13242.4|13245.3|13243.4|13237.7|13235.6|753
1599610200000|2020-09-09 00:10:00|13244.6|13242.5|13239.6|13237.5|13245.7|13243.6|13239.2|13237.1|556
1599610500000|2020-09-09 00:15:00|13240|13237.9|13237.7|13235.6|13240.7|13238.6|13237|13234.9|651
1599610800000|2020-09-09 00:20:00|13237.6|13235.5|13235.4|13233.3|13238.5|13236.4|13233.1|13231.3|479
1599611100000|2020-09-09 00:25:00|13235.5|13233.4|13238.6|13236.5|13239|13236.9|13235.2|13233.3|432
1599611400000|2020-09-09 00:30:00|13238.7|13236.6|13235|13233.7|13239|13237.3|13234.9|13233.4|362
1599611700000|2020-09-09 00:35:00|13235.5|13233.4|13233.6|13231.5|13236.5|13234.5|13233.1|13231.4|473
1599612000000|2020-09-09 00:40:00|13233.5|13231.4|13233.2|13231.1|13233.7|13232|13231.6|13229.8|473
1599612300000|2020-09-09 00:45:00|13233|13230.9|13234.5|13232.4|13234.7|13233|13232.1|13230.2|373
1599612600000|2020-09-09 00:50:00|13234.4|13232.3|13234|13231.9|13237.5|13235.4|13233.6|13231.7|450
1599612900000|2020-09-09 00:55:00|13234.1|13232|13234.4|13232.3|13235.3|13233.2|13232.4|13231|402
1599613200000|2020-09-09 01:00:00|13233.9|13232.6|13237.1|13235|13239.2|13237.1|13233.9|13232.2|375
1599613500000|2020-09-09 01:05:00|13237.2|13235.1|13242.2|13240.1|13242.5|13240.4|13234.3|13232.4|489
1599613800000|2020-09-09 01:10:00|13241.9|13239.8|13240.5|13238.4|13243.2|13241.4|13239.6|13237.7|637
1599614100000|2020-09-09 01:15:00|13240.6|13238.5|13239.7|13237.6|13242.4|13240.7|13237.4|13235.5|554
1599614400000|2020-09-09 01:20:00|13239.9|13237.8|13240.2|13238.1|13243.3|13241.2|13238.2|13236.5|515
1599614700000|2020-09-09 01:25:00|13240.3|13238.2|13240.2|13238.1|13241.3|13239.7|13239.3|13237.4|376
1599615000000|2020-09-09 01:30:00|13239.9|13237.8|13236.6|13235.3|13241.5|13239.7|13236.5|13234.7|536
1599615300000|2020-09-09 01:35:00|13236.5|13235.2|13234.7|13233.4|13236.6|13235.2|13232.9|13231.4|627
1599615600000|2020-09-09 01:40:00|13234.9|13233.6|13235.3|13233.2|13236.4|13234.9|13233.7|13232|533
1599615900000|2020-09-09 01:45:00|13235.4|13233.3|13234.5|13232.4|13235.8|13234.3|13233.7|13231.9|437
1599616200000|2020-09-09 01:50:00|13234.6|13232.5|13236.3|13235|13236.8|13235|13233.7|13232.2|361
1599616500000|2020-09-09 01:55:00|13236.2|13234.9|13237.6|13235.5|13239.8|13237.9|13236.1|13234|545
1599616800000|2020-09-09 02:00:00|13237.5|13235.4|13240.9|13238.8|13241.4|13239.4|13236.8|13235.1|494
1599617100000|2020-09-09 02:05:00|13241|13238.9|13240.1|13238|13241.4|13239.3|13238.4|13236.5|459
1599617400000|2020-09-09 02:10:00|13240.3|13239|13235.8|13233.7|13241.1|13239.2|13235.5|13233.7|368
1599617700000|2020-09-09 02:15:00|13236|13233.9|13239.1|13237|13239.9|13237.8|13235.9|13233.8|390
1599618000000|2020-09-09 02:20:00|13239.2|13237.1|13240.6|13238.5|13241.6|13239.9|13238.6|13236.8|316
1599618300000|2020-09-09 02:25:00|13240.7|13238.6|13237.6|13235.5|13241.2|13239.4|13235.9|13234|416
1599618600000|2020-09-09 02:30:00|13237.5|13235.4|13243.1|13241.8|13244.3|13242.2|13237.5|13235.4|446
1599618900000|2020-09-09 02:35:00|13243.6|13242.3|13243.7|13242.4|13245.3|13244|13242.1|13240.3|357
1599619200000|2020-09-09 02:40:00|13243.6|13242.3|13243.4|13241.3|13245.3|13243.6|13242.6|13241.1|356
1599619500000|2020-09-09 02:45:00|13243.2|13241.1|13241|13239.7|13243.8|13242.1|13240.5|13238.8|325
1599619800000|2020-09-09 02:50:00|13240.9|13239.6|13242.2|13240.1|13242.3|13240.6|13240.2|13238.5|304
1599620100000|2020-09-09 02:55:00|13242.1|13240|13240.5|13238.4|13242.3|13240.5|13239.5|13237.9|265
1599620400000|2020-09-09 03:00:00|13240.4|13238.3|13239.1|13237.8|13240.6|13238.9|13238.4|13236.9|299
1599620700000|2020-09-09 03:05:00|13239.2|13237.9|13237.4|13236.1|13239.7|13237.9|13236.8|13235.1|283
1599621000000|2020-09-09 03:10:00|13237.5|13236.2|13240.5|13239.2|13241.8|13240.2|13236|13234.5|446
1599621300000|2020-09-09 03:15:00|13240.4|13239.1|13236.9|13234.8|13241.4|13239.9|13234.7|13233|333
1599621600000|2020-09-09 03:20:00|13237|13234.9|13236.9|13234.8|13238.7|13236.9|13235.4|13233.8|295
1599621900000|2020-09-09 03:25:00|13237|13234.9|13238.2|13236.9|13239.7|13237.9|13236.5|13234.8|292
1599622200000|2020-09-09 03:30:00|13238.4|13237.1|13239.6|13237.5|13242.4|13240.6|13238|13236.2|416
1599622500000|2020-09-09 03:35:00|13239.5|13237.4|13238.1|13236.8|13239.6|13237.9|13236.9|13235.4|336
1599622800000|2020-09-09 03:40:00|13238.5|13236.4|13241.4|13239.3|13241.8|13240.5|13238.1|13236.4|271
1599623100000|2020-09-09 03:45:00|13241.3|13239.2|13238.2|13236.9|13242.3|13240.5|13238.2|13236.5|189
1599623400000|2020-09-09 03:50:00|13238.3|13237|13240.3|13238.2|13240.4|13238.6|13237.2|13235.6|229
1599623700000|2020-09-09 03:55:00|13240.4|13238.3|13240.6|13238.5|13241.4|13239.7|13239.7|13238.1|162
1599624000000|2020-09-09 04:00:00|13240.5|13238.4|13242.1|13240.8|13243.2|13241.6|13240.1|13238.4|317
1599624300000|2020-09-09 04:05:00|13242.2|13240.9|13240.7|13238.6|13243.3|13241.2|13239.3|13237.9|219
1599624600000|2020-09-09 04:10:00|13240.6|13238.5|13240.6|13238.5|13242.1|13240.4|13240|13238.3|227
1599624900000|2020-09-09 04:15:00|13240.5|13238.4|13238.1|13236|13241|13239|13237.4|13235.9|253
1599625200000|2020-09-09 04:20:00|13237.5|13236.2|13235.9|13233.8|13238.2|13236.7|13232.9|13231.2|455
1599625500000|2020-09-09 04:25:00|13236|13233.9|13233.9|13232.6|13236.3|13235|13233.2|13231.4|320
1599625800000|2020-09-09 04:30:00|13233.8|13232.5|13233.6|13231.5|13234.8|13233.1|13233|13231.4|205
1599626100000|2020-09-09 04:35:00|13233.2|13231.9|13233.5|13232.2|13234.7|13233.4|13231.9|13230.4|239
1599626400000|2020-09-09 04:40:00|13233.4|13232.1|13234.7|13232.6|13235.2|13233.5|13232.2|13230.5|216
1599626700000|2020-09-09 04:45:00|13234.8|13232.7|13237|13234.9|13237.4|13235.9|13234.3|13232.6|256
1599627000000|2020-09-09 04:50:00|13237.1|13235|13236.3|13234.2|13237.3|13235.5|13233.9|13232.2|284
1599627300000|2020-09-09 04:55:00|13236.4|13234.3|13234.8|13233.5|13236.5|13234.9|13234.3|13232.6|257
1599627600000|2020-09-09 05:00:00|13234.9|13233.6|13234.2|13232.1|13235.9|13234.2|13232.8|13231.3|356
1599627900000|2020-09-09 05:05:00|13234.3|13232.2|13231|13229.7|13234.3|13232.2|13230.6|13229.1|224
1599628200000|2020-09-09 05:10:00|13231.1|13229.8|13229.3|13228|13232|13230.2|13228.5|13227.2|258
1599628500000|2020-09-09 05:15:00|13229.4|13228.1|13230.6|13229.3|13231.1|13229.4|13227.9|13226.2|223
1599628800000|2020-09-09 05:20:00|13230.5|13229.2|13230.6|13229.3|13231.9|13230.2|13230.5|13228.8|138
1599629100000|2020-09-09 05:25:00|13231|13228.9|13232.7|13230.6|13232.7|13230.9|13229.8|13228.5|119
1599629400000|2020-09-09 05:30:00|13232.5|13230.4|13233.6|13232.3|13234.3|13233|13231.5|13229.7|258
1599629700000|2020-09-09 05:35:00|13233.7|13232.4|13230.5|13229.2|13233.8|13232.4|13230.3|13228.7|186
1599630000000|2020-09-09 05:40:00|13230.6|13229.3|13233.3|13231.2|13234.5|13232.6|13230.5|13229.2|246
1599630300000|2020-09-09 05:45:00|13233.4|13231.3|13233.8|13232.5|13234.3|13232.6|13232.7|13230.7|202
1599630600000|2020-09-09 05:50:00|13233.7|13232.4|13233.5|13231.4|13233.7|13232.4|13231.5|13230.1|229
1599630900000|2020-09-09 05:55:00|13233.4|13231.3|13235.6|13233.5|13235.9|13234|13232.9|13231.2|204
1599631200000|2020-09-09 06:00:00|13235.1|13233.8|13234.3|13233|13240.7|13239|13234.1|13232.3|478
1599631500000|2020-09-09 06:05:00|13234.8|13232.7|13244.1|13242|13244.1|13242|13234.1|13232.2|432
1599631800000|2020-09-09 06:10:00|13244|13241.9|13247.6|13245.5|13249.6|13247.5|13242.1|13240.3|464
1599632100000|2020-09-09 06:15:00|13247.5|13245.4|13252.3|13251|13253.7|13251.6|13247.2|13245.4|568
1599632400000|2020-09-09 06:20:00|13252.2|13250.9|13253.3|13251.2|13256.5|13254.7|13251.1|13249.7|570
1599632700000|2020-09-09 06:25:00|13253.4|13251.3|13251.3|13250|13254.3|13252.2|13250.7|13249|479
1599633000000|2020-09-09 06:30:00|13251.1|13249.8|13252|13249.9|13252.9|13251.2|13249.3|13247.7|451
1599633300000|2020-09-09 06:35:00|13252.1|13250|13256|13254.7|13257|13255.5|13249.6|13248.3|463
1599633600000|2020-09-09 06:40:00|13256.4|13255.1|13260.2|13258.9|13260.3|13258.9|13255.9|13254.2|508
1599633900000|2020-09-09 06:45:00|13259.5|13258.2|13254.2|13252.9|13259.5|13258.2|13253.7|13252|429
1599634200000|2020-09-09 06:50:00|13254.3|13253|13256.7|13254.6|13258.2|13256.8|13254.2|13252.6|384
1599634500000|2020-09-09 06:55:00|13256.8|13254.7|13254.8|13252.7|13259.1|13257.3|13254.5|13252.7|414
1599634800000|2020-09-09 07:00:00|13254.9|13252.8|13252.6|13251.3|13256.7|13255.1|13246.4|13245.1|698
1599635100000|2020-09-09 07:05:00|13252.5|13251.2|13254.3|13253|13255.5|13253.9|13252.2|13250.9|365
1599635400000|2020-09-09 07:10:00|13254.2|13252.9|13248.9|13247.6|13256.8|13255.1|13248.8|13247.2|552
1599635700000|2020-09-09 07:15:00|13249.3|13247.2|13248.1|13246.8|13250.4|13249|13246.1|13244.6|637
1599636000000|2020-09-09 07:20:00|13248|13246.7|13241.1|13239.8|13248.2|13246.9|13237.2|13235.9|602
1599636300000|2020-09-09 07:25:00|13241.2|13239.9|13245.1|13243|13247.4|13245.7|13240.5|13239.1|545
1599636600000|2020-09-09 07:30:00|13245|13242.9|13241.7|13240.4|13246.3|13244.5|13240.1|13238.8|580
1599636900000|2020-09-09 07:35:00|13241.4|13240.1|13237.8|13236.5|13241.4|13240.1|13236.6|13234.9|492
1599637200000|2020-09-09 07:40:00|13238.2|13236.9|13233.2|13231.9|13238.9|13237.2|13233.2|13231.6|529
1599637500000|2020-09-09 07:45:00|13233.5|13232.2|13231.5|13230.2|13236.2|13234.5|13231.2|13229.6|419
1599637800000|2020-09-09 07:50:00|13230.9|13229.6|13232.5|13231.2|13233.8|13232.2|13229.2|13227.9|489
1599638100000|2020-09-09 07:55:00|13232.1|13230.8|13231.9|13230.6|13234.6|13233|13230.6|13229.3|568
1599638400000|2020-09-09 08:00:00|13232.1|13230.8|13223.9|13221.8|13233.9|13232.2|13220.8|13219.4|653
1599638700000|2020-09-09 08:05:00|13224|13221.9|13218.5|13217.2|13224.4|13222.7|13217.9|13216.2|724
1599639000000|2020-09-09 08:10:00|13218.7|13217.4|13223.8|13221.7|13224.1|13222.4|13218.3|13217|574
1599639300000|2020-09-09 08:15:00|13223.6|13221.5|13224.8|13222.7|13224.9|13223.1|13219|13217.3|588
1599639600000|2020-09-09 08:20:00|13224.7|13222.6|13225|13222.9|13225.7|13224|13219.9|13218.6|571
1599639900000|2020-09-09 08:25:00|13224.6|13223.3|13223.6|13222.3|13225.5|13224.1|13222.5|13221|450
1599640200000|2020-09-09 08:30:00|13223.8|13222.5|13226.6|13225.3|13227.3|13226|13222.7|13221.3|432
1599640500000|2020-09-09 08:35:00|13226.7|13225.4|13231|13229.7|13231.5|13230.1|13226.3|13225|424
1599640800000|2020-09-09 08:40:00|13231.4|13230.1|13233.1|13231.8|13233.6|13231.9|13229.4|13228.1|468
1599641100000|2020-09-09 08:45:00|13233.5|13231.4|13229.6|13228.3|13235.8|13234.2|13229.4|13228.1|445
1599641400000|2020-09-09 08:50:00|13229.7|13228.4|13231.4|13230.1|13231.9|13230.6|13228.5|13226.8|343
1599641700000|2020-09-09 08:55:00|13231.8|13229.7|13234.4|13232.3|13235.5|13234|13228|13226.7|393
1599642000000|2020-09-09 09:00:00|13234.6|13232.5|13238.3|13237|13240.2|13238.7|13233.7|13232.1|549
1599642300000|2020-09-09 09:05:00|13238.4|13237.1|13236.2|13234.1|13239.3|13237.6|13235.6|13234|387
1599642600000|2020-09-09 09:10:00|13235.8|13234.5|13231.1|13229.8|13236.7|13235.2|13229.2|13227.5|468
1599642900000|2020-09-09 09:15:00|13231|13229.7|13233.1|13231.8|13235|13233.4|13230.5|13228.9|454
1599643200000|2020-09-09 09:20:00|13233|13231.7|13232.9|13231.6|13235.1|13233.4|13231|13229.7|436
1599643500000|2020-09-09 09:25:00|13233|13231.7|13230.4|13228.3|13233.5|13231.8|13229.5|13227.8|348
1599643800000|2020-09-09 09:30:00|13230.5|13228.4|13226.2|13224.9|13231.5|13229.7|13226.1|13224.6|451
1599644100000|2020-09-09 09:35:00|13226.1|13224.8|13227.9|13225.8|13228.1|13226.8|13224.5|13222.8|416
1599644400000|2020-09-09 09:40:00|13228|13225.9|13226.1|13224.8|13229.5|13228.2|13225.2|13223.5|387
1599644700000|2020-09-09 09:45:00|13225.8|13224.5|13225.3|13224|13226.6|13225|13223.2|13221.8|477
1599645000000|2020-09-09 09:50:00|13225.4|13224.1|13224.7|13222.6|13226|13224.3|13223.3|13221.6|329
1599645300000|2020-09-09 09:55:00|13224.6|13222.5|13226.8|13225.5|13227.6|13225.9|13223.3|13221.8|388
1599645600000|2020-09-09 10:00:00|13226.9|13225.6|13221.4|13220.1|13226.9|13225.6|13220.4|13219|472
1599645900000|2020-09-09 10:05:00|13221.3|13220|13221.9|13220.6|13224.4|13222.7|13220.8|13219.1|329
1599646200000|2020-09-09 10:10:00|13222|13220.7|13223.8|13222.5|13224.3|13222.8|13219.9|13218.3|318
1599646500000|2020-09-09 10:15:00|13223.9|13222.6|13224.4|13223.1|13226|13224.7|13223.7|13222.3|348
1599646800000|2020-09-09 10:20:00|13224.3|13223|13224.3|13223|13226.6|13225|13223.7|13222.4|318
1599647100000|2020-09-09 10:25:00|13224.2|13222.9|13226|13224.7|13227.6|13226|13224.2|13222.7|252
1599647400000|2020-09-09 10:30:00|13226.1|13224.8|13224.6|13223.3|13226.4|13225.1|13223.9|13222.3|278
1599647700000|2020-09-09 10:35:00|13224.7|13223.4|13226.2|13224.9|13229.1|13227.5|13224.4|13223.1|334
1599648000000|2020-09-09 10:40:00|13226.3|13225|13230|13228.7|13230.5|13229|13226.2|13224.6|406
1599648300000|2020-09-09 10:45:00|13229.9|13228.6|13227.5|13226.2|13230|13228.7|13226.4|13224.8|299
1599648600000|2020-09-09 10:50:00|13227.6|13226.3|13229.1|13227.8|13231.3|13229.7|13226|13224.7|308
1599648900000|2020-09-09 10:55:00|13229.6|13228.3|13228.5|13226.4|13230|13228.4|13227|13225.3|262
1599649200000|2020-09-09 11:00:00|13228.1|13226.8|13229.7|13228.4|13231.7|13230.3|13228|13226.7|479
1599649500000|2020-09-09 11:05:00|13229.6|13228.3|13230.9|13228.8|13232.7|13231|13228.8|13227.3|326
1599649800000|2020-09-09 11:10:00|13231|13229.7|13233.1|13231.8|13233.4|13232.1|13230.5|13228.9|235
1599650100000|2020-09-09 11:15:00|13233.2|13231.9|13229.2|13227.9|13235.1|13233.8|13228.8|13227.5|370
1599650400000|2020-09-09 11:20:00|13229.1|13227.8|13229.5|13228.2|13230.6|13229.3|13227|13225.3|495
1599650700000|2020-09-09 11:25:00|13230|13227.9|13225.5|13224.2|13230|13227.9|13225.5|13224.2|450
1599651000000|2020-09-09 11:30:00|13226|13224.7|13225.1|13223|13228.8|13227.2|13224.3|13222.6|421
1599651300000|2020-09-09 11:35:00|13224.7|13223.4|13225.3|13224|13225.6|13224|13221.5|13219.9|506
1599651600000|2020-09-09 11:40:00|13225.2|13223.9|13225.9|13224.6|13230.1|13228.6|13224.2|13222.5|578
1599651900000|2020-09-09 11:45:00|13225.8|13224.5|13229.2|13227.1|13229.8|13228.1|13222.9|13221.5|445
1599652200000|2020-09-09 11:50:00|13229.1|13227|13228.4|13226.3|13230|13228.4|13226.2|13224.5|431
1599652500000|2020-09-09 11:55:00|13227.6|13226.4|13223.7|13222.4|13227.8|13226.4|13223.7|13222.4|465
1599652800000|2020-09-09 12:00:00|13223.8|13222.5|13218.1|13216.8|13225.7|13224.2|13215.9|13214.6|597
1599653100000|2020-09-09 12:05:00|13218.6|13217.3|13220|13218.7|13221.6|13219.9|13217.9|13216.3|522
1599653400000|2020-09-09 12:10:00|13219.5|13218.2|13220.9|13218.8|13223.6|13221.9|13219.3|13218|452
1599653700000|2020-09-09 12:15:00|13221|13218.9|13221.3|13219.2|13223.1|13221|13216.4|13215|514
1599654000000|2020-09-09 12:20:00|13221.8|13219.7|13223.5|13222.2|13224.5|13222.8|13219.5|13217.9|508
1599654300000|2020-09-09 12:25:00|13223.8|13221.7|13214|13211.9|13224|13221.9|13212.4|13210.8|575
1599654600000|2020-09-09 12:30:00|13214.1|13212|13219.3|13217.2|13220.8|13219|13212.4|13211|497
1599654900000|2020-09-09 12:35:00|13219.4|13217.3|13216.6|13215.3|13219.4|13217.6|13215.3|13213.9|593
1599655200000|2020-09-09 12:40:00|13216.5|13215.2|13208.2|13206.1|13218|13216.3|13207.2|13205.5|497
1599655500000|2020-09-09 12:45:00|13208.6|13206.5|13201.1|13199|13211.5|13209.9|13198.3|13196.2|657
1599655800000|2020-09-09 12:50:00|13201.6|13199.5|13204.4|13202.3|13206.7|13205|13195.9|13193.8|1122
1599656100000|2020-09-09 12:55:00|13204.5|13202.4|13202.4|13200.3|13206|13203.9|13199.4|13197.3|823
1599656400000|2020-09-09 13:00:00|13202.7|13200.6|13202.2|13200.9|13207.6|13205.8|13202|13200.6|749
1599656700000|2020-09-09 13:05:00|13202.7|13200.6|13203.7|13201.6|13206.4|13204.3|13201.6|13199.8|646
1599657000000|2020-09-09 13:10:00|13203.6|13201.5|13202.9|13200.8|13206.5|13204.4|13200.8|13199.1|663
1599657300000|2020-09-09 13:15:00|13202.4|13201.1|13197.7|13195.6|13203.4|13201.6|13195.6|13193.6|767
1599657600000|2020-09-09 13:20:00|13197.6|13195.5|13199|13196.9|13203|13201.4|13197.3|13195.5|596
1599657900000|2020-09-09 13:25:00|13198.9|13196.8|13207.9|13206.6|13208.4|13206.8|13193.7|13192|683
1599658200000|2020-09-09 13:30:00|13207.5|13206.2|13208.3|13206.2|13213.2|13211.6|13206.7|13205|990
1599658500000|2020-09-09 13:35:00|13208.2|13206.1|13215.2|13213.1|13215.6|13213.6|13207.4|13205.3|840
1599658800000|2020-09-09 13:40:00|13215.3|13213.2|13204.5|13202.4|13215.4|13213.3|13202.8|13200.9|775
1599659100000|2020-09-09 13:45:00|13203.7|13202.5|13203|13200.9|13207|13205.4|13199|13196.9|820
1599659400000|2020-09-09 13:50:00|13202.8|13200.7|13198.8|13196.7|13203.6|13201.5|13194.5|13192.4|957
1599659700000|2020-09-09 13:55:00|13199.2|13197.1|13205.5|13198.5|13210.3|13203.3|13197.8|13195.7|765
1599660000000|2020-09-09 14:00:00|13205.9|13198.9|13196.1|13194|13207.3|13200.3|13180.3|13178.2|1376
1599660300000|2020-09-09 14:05:00|13196.2|13194.1|13202.2|13200.1|13206.1|13204|13190.8|13188.7|915
1599660600000|2020-09-09 14:10:00|13202.1|13200|13188.8|13186.7|13202.1|13200|13184.7|13182.6|824
1599660900000|2020-09-09 14:15:00|13188.9|13186.8|13190.9|13188.8|13194.9|13192.8|13184.3|13182.5|901
1599661200000|2020-09-09 14:20:00|13190.7|13188.6|13188.3|13186.2|13193.1|13191|13187.2|13185.1|722
1599661500000|2020-09-09 14:25:00|13188.2|13186.1|13189.3|13187.2|13190.3|13188.2|13183|13181.1|880
1599661800000|2020-09-09 14:30:00|13189.4|13187.3|13171.5|13169.4|13191.1|13189|13171.1|13169.4|788
1599662100000|2020-09-09 14:35:00|13171.6|13169.5|13164.4|13162.3|13171.7|13170.1|13162.5|13160.9|731
1599662400000|2020-09-09 14:40:00|13164.5|13162.4|13166.8|13164.7|13167.2|13165.1|13160.6|13158.6|821
1599662700000|2020-09-09 14:45:00|13166.3|13165|13170.2|13168.1|13177.1|13175.2|13163.3|13161.3|906
1599663000000|2020-09-09 14:50:00|13170.4|13168.3|13174.5|13172.4|13176.6|13174.9|13168.7|13166.7|799
1599663300000|2020-09-09 14:55:00|13174.6|13172.5|13176.3|13175|13178.2|13176.2|13168.7|13166.6|834
1599663600000|2020-09-09 15:00:00|13176.2|13174.9|13169|13167.7|13176.2|13174.9|13167.1|13165.6|885
1599663900000|2020-09-09 15:05:00|13169.1|13167.8|13169.8|13168.5|13171.1|13169.4|13167.1|13165.4|634
1599664200000|2020-09-09 15:10:00|13169.3|13168|13167.1|13165.8|13170.1|13168.5|13165.5|13163.8|620
1599664500000|2020-09-09 15:15:00|13167.5|13165.4|13167.6|13165.5|13168.3|13166.7|13165.9|13164.4|625
1599664800000|2020-09-09 15:20:00|13167.2|13165.9|13165.3|13164|13168.4|13166.7|13163.7|13162.2|437
1599665100000|2020-09-09 15:25:00|13165.2|13163.9|13158|13155.9|13165.7|13164.4|13157.5|13155.8|469
1599665400000|2020-09-09 15:30:00|13157.6|13156.3|13163.4|13161.3|13164|13162.1|13157.3|13155.7|747
1599665700000|2020-09-09 15:35:00|13163.3|13161.2|13164.4|13163.1|13166.1|13164.8|13161|13159.3|681
1599666000000|2020-09-09 15:40:00|13164.9|13162.8|13163.1|13161|13165.8|13164.4|13162|13160.2|542
1599666300000|2020-09-09 15:45:00|13163|13160.9|13161.4|13159.3|13163.6|13161.9|13158.5|13157|530
1599666600000|2020-09-09 15:50:00|13160.9|13159.6|13159.7|13157.6|13161.5|13159.8|13157.6|13156|465
1599666900000|2020-09-09 15:55:00|13159.6|13157.5|13165|13162.9|13167.7|13165.8|13159.6|13157.5|478
1599667200000|2020-09-09 16:00:00|13164.5|13163.2|13163.9|13162.6|13165.6|13164.2|13162.1|13160.4|545
1599667500000|2020-09-09 16:05:00|13164|13162.7|13166.5|13165.2|13166.5|13165.2|13162.4|13161.1|500
1599667800000|2020-09-09 16:10:00|13166.4|13165.1|13166.7|13164.6|13167.5|13165.8|13165.5|13164.2|408
1599668100000|2020-09-09 16:15:00|13166.8|13164.7|13163.6|13162.3|13167.1|13165.8|13163.5|13161.8|423
1599668400000|2020-09-09 16:20:00|13163.7|13162.4|13164.5|13163.2|13165.6|13164.3|13163.3|13162|402
1599668700000|2020-09-09 16:25:00|13164.4|13163.1|13162.9|13160.8|13165.2|13163.9|13160.8|13159.5|425
1599669000000|2020-09-09 16:30:00|13162.7|13161.4|13165.7|13164.4|13167.3|13166|13162.1|13160.8|534
1599669300000|2020-09-09 16:35:00|13165.8|13164.5|13162.2|13160.9|13167.5|13166.2|13161.6|13159.8|442
1599669600000|2020-09-09 16:40:00|13162.1|13160.8|13158.2|13156.1|13163.4|13161.9|13157.7|13155.8|525
1599669900000|2020-09-09 16:45:00|13158.1|13156|13157.5|13156.2|13159.4|13158|13155.6|13154|492
1599670200000|2020-09-09 16:50:00|13157.3|13156|13156|13154.7|13157.5|13156.2|13154.4|13152.7|450
1599670500000|2020-09-09 16:55:00|13156.1|13154.8|13155.1|13153.8|13156.7|13155.4|13154.1|13152.8|398
1599670800000|2020-09-09 17:00:00|13155.2|13153.9|13154.3|13153|13157.8|13156.5|13153.1|13151.8|466
1599671100000|2020-09-09 17:05:00|13154.2|13152.9|13153.1|13151.8|13154.7|13153.2|13152.3|13151|373
1599671400000|2020-09-09 17:10:00|13153.2|13151.1|13156.7|13155.4|13157.2|13155.5|13149.7|13147.9|469
1599671700000|2020-09-09 17:15:00|13156.6|13155.3|13158|13155.9|13159.6|13158|13156|13154.3|655
1599672000000|2020-09-09 17:20:00|13157.7|13155.6|13154.4|13152.3|13158.2|13156.1|13151.6|13149.5|838
1599672300000|2020-09-09 17:25:00|13154.5|13152.4|13158.7|13156.6|13159.9|13158|13154|13151.9|709
1599672600000|2020-09-09 17:30:00|13158.8|13156.7|13158.9|13156.8|13161.7|13159.6|13158.1|13156|619
1599672900000|2020-09-09 17:35:00|13158.8|13156.7|13155.5|13153.4|13159.8|13157.7|13153.8|13151.7|737
1599673200000|2020-09-09 17:40:00|13155.4|13153.3|13156.9|13154.8|13158|13155.9|13154.4|13152.3|677
1599673500000|2020-09-09 17:45:00|13156.4|13155.1|13156.1|13154|13159.6|13157.5|13155.2|13153.1|582
1599673800000|2020-09-09 17:50:00|13156.3|13154.2|13156.4|13154.3|13157.1|13155|13154.1|13152|674
1599674100000|2020-09-09 17:55:00|13156.3|13154.2|13156.7|13155.4|13159.8|13157.7|13156|13153.9|661
1599674400000|2020-09-09 18:00:00|13156.8|13155.5|13158.2|13156.9|13158.4|13157.1|13154.1|13152.7|506
1599674700000|2020-09-09 18:05:00|13158.4|13157.1|13157.9|13156.6|13158.8|13157.3|13155.8|13154.1|541
1599675000000|2020-09-09 18:10:00|13158.1|13156.8|13156.4|13155.1|13159.6|13158|13156.4|13155.1|360
1599675300000|2020-09-09 18:15:00|13156.3|13155|13154.2|13152.9|13156.6|13155.3|13153.3|13151.9|457
1599675600000|2020-09-09 18:20:00|13154.1|13152.8|13155.2|13153.9|13155.7|13154.4|13153.7|13152|307
1599675900000|2020-09-09 18:25:00|13155.1|13153.8|13156.4|13155.1|13156.9|13155.4|13153.8|13152.3|424
1599676200000|2020-09-09 18:30:00|13156.5|13155.2|13153.2|13151.9|13156.5|13155.2|13153.1|13151.4|419
1599676500000|2020-09-09 18:35:00|13153.3|13152|13156.3|13155|13156.3|13155|13152.9|13151.1|251
1599676800000|2020-09-09 18:40:00|13156.2|13154.9|13155.8|13154.5|13156.9|13155.6|13155.1|13153.7|233
1599677100000|2020-09-09 18:45:00|13155.9|13154.6|13159.5|13158.2|13161.4|13159.7|13155.5|13154.2|326
1599677400000|2020-09-09 18:50:00|13159.6|13158.3|13160.1|13158.8|13161.1|13159.6|13159.1|13157.5|403
1599677700000|2020-09-09 18:55:00|13160|13158.7|13165|13163.7|13165.4|13164.1|13159.4|13158.1|674
1599678000000|2020-09-09 19:00:00|13164.9|13163.6|13155.7|13154.4|13165|13163.7|13153.9|13152.1|636
1599678300000|2020-09-09 19:05:00|13156|13153.9|13157.8|13155.7|13160.6|13158.5|13155.2|13153.5|400
1599678600000|2020-09-09 19:10:00|13157.9|13155.8|13158.2|13156.9|13158.7|13157.1|13156.1|13154.6|472
1599678900000|2020-09-09 19:15:00|13158.3|13157|13153.8|13152.5|13158.7|13157|13153.7|13152|497
1599679200000|2020-09-09 19:20:00|13154.2|13152.1|13154.9|13152.8|13157|13155.3|13152.3|13150.6|460
1599679500000|2020-09-09 19:25:00|13154.8|13152.7|13155.8|13154.5|13157.6|13156.3|13154.4|13152.7|499
1599679800000|2020-09-09 19:30:00|13155.9|13154.6|13155.5|13154.2|13157.5|13156|13154.7|13153|562
1599680100000|2020-09-09 19:35:00|13155.4|13154.1|13154.8|13153.5|13156.7|13154.9|13152|13150.2|662
1599680400000|2020-09-09 19:40:00|13154.9|13153.6|13154.1|13152.8|13155.3|13153.7|13150.2|13148.9|666
1599680700000|2020-09-09 19:45:00|13154.2|13152.9|13157|13154.9|13159.6|13158.1|13154.2|13152.9|692
1599681000000|2020-09-09 19:50:00|13157.3|13155.2|13154.7|13152.6|13158|13156.5|13150.1|13148.1|724
1599681300000|2020-09-09 19:55:00|13154.4|13152.3|13158.7|13157.4|13159.4|13157.5|13154|13152.3|789
1599681600000|2020-09-09 20:00:00|13158.6|13157.3|13156.6|13154.5|13159.4|13157.4|13155.4|13153.4|513
1599681900000|2020-09-09 20:05:00|13156.7|13154.6|13151.8|13149.7|13156.7|13154.6|13151.4|13149.7|240
1599682200000|2020-09-09 20:10:00|13151.9|13149.8|13153.5|13151.4|13155.7|13154|13151.8|13149.7|310
1599682500000|2020-09-09 20:15:00|13153.4|13151.3|13153.6|13151.5|13155.1|13153.3|13150.9|13149.1|415
1599682800000|2020-09-09 20:20:00|13153.2|13151.1|13149.1|13147|13154.5|13152.7|13149|13146.9|301
1599683100000|2020-09-09 20:25:00|13149|13146.9|13149.1|13147|13152.3|13150.6|13148.2|13146.5|229
1599683400000|2020-09-09 20:30:00|13149.2|13147.1|13152.2|13150.1|13152.8|13150.7|13149.1|13147|342
1599683700000|2020-09-09 20:35:00|13152.3|13150.2|13150.5|13148.4|13153.1|13151|13150.1|13148.1|246
1599684000000|2020-09-09 20:40:00|13150.3|13148.2|13148.8|13146.7|13150.6|13148.6|13147.2|13145.1|241
1599684300000|2020-09-09 20:45:00|13148.7|13146.6|13148.3|13146.2|13150.1|13148|13147.9|13145.8|233
1599684600000|2020-09-09 20:50:00|13148.4|13146.3|13148.1|13146|13148.8|13146.7|13147.8|13145.7|161
1599684900000|2020-09-09 20:55:00|13148.2|13146.1|13146.8|13144.7|13148.9|13146.7|13146.7|13144.3|288
1599685200000|2020-09-09 21:00:00|13146.6|13144.5|13147.4|13145.3|13147.9|13145.7|13146.4|13144.3|30
1599685500000|2020-09-09 21:05:00|13148|13145.6|13150.1|13146.5|13151.9|13148.4|13148|13144.8|223
1599685800000|2020-09-09 21:10:00|13149.9|13146.9|13151.6|13148.8|13152.9|13149.2|13149.9|13146.6|191
1599686100000|2020-09-09 21:15:00|13151.8|13148.6|13151.8|13147|13156.9|13151.4|13150.5|13145.1|444
1599686400000|2020-09-09 21:20:00|13151.6|13146.9|13152.3|13147.1|13152.7|13147.9|13150.7|13146.8|145
1599686700000|2020-09-09 21:25:00|13152.5|13147|13152|13147.5|13153.2|13148|13149.7|13146.4|142
1599687000000|2020-09-09 21:30:00|13152.6|13147.6|13152.9|13147.1|13154.2|13148.4|13150.9|13146.8|241
1599687300000|2020-09-09 21:35:00|13152.8|13147.6|13150.1|13146.4|13156.3|13149.3|13150|13146.1|178
1599687600000|2020-09-09 21:40:00|13150.2|13146.3|13150.7|13146.7|13153.4|13147|13148.5|13145.5|340
1599687900000|2020-09-09 21:45:00|13150.8|13146.6|13148.6|13145.5|13150.8|13147.1|13148.2|13145.1|280
1599688200000|2020-09-09 21:50:00|13148.7|13145.4|13148.7|13145.6|13149.4|13145.8|13148.2|13145|152
1599688500000|2020-09-09 21:55:00|13148.5|13145.9|13149.3|13146.9|13150|13147.1|13148.5|13145.4|178
1599688800000|2020-09-09 22:00:00|13149.7|13147|13147.5|13145.4|13149.7|13147|13146.8|13144.7|512
1599689100000|2020-09-09 22:05:00|13147.7|13145.6|13146.5|13144.4|13147.7|13145.6|13146|13144.1|198
1599689400000|2020-09-09 22:10:00|13146.7|13144.6|13146.7|13144.6|13147|13145.2|13145.9|13144.2|270
1599689700000|2020-09-09 22:15:00|13146.8|13144.7|13147.7|13145.6|13148.2|13146.1|13146.2|13144.2|203
1599690000000|2020-09-09 22:20:00|13147.9|13145.8|13145|13142.9|13148.2|13146.1|13144.5|13142.4|257
1599690300000|2020-09-09 22:25:00|13144.9|13142.8|13144.9|13142.8|13146.8|13144.7|13143.4|13141.5|372
1599690600000|2020-09-09 22:30:00|13145|13142.9|13143.6|13141.5|13145.7|13143.6|13142.5|13140.4|287
1599690900000|2020-09-09 22:35:00|13143.7|13141.6|13143.3|13141.2|13144|13141.9|13142.5|13140.4|156
1599691200000|2020-09-09 22:40:00|13143.4|13141.3|13145.6|13143.5|13145.9|13143.8|13142.3|13140.2|207
1599691500000|2020-09-09 22:45:00|13145.5|13143.4|13145.7|13144.4|13146.5|13144.5|13145.1|13143.3|91
1599691800000|2020-09-09 22:50:00|13145.8|13143.7|13144.1|13142|13147.5|13145.4|13143.5|13141.4|232
1599692100000|2020-09-09 22:55:00|13144.2|13142.1|13147.3|13145.2|13147.9|13145.8|13142.8|13140.8|324
1599692400000|2020-09-09 23:00:00|13147.8|13145.7|13148.4|13146.3|13148.4|13146.3|13145.6|13143.9|286
1599692700000|2020-09-09 23:05:00|13148.3|13146.2|13146.4|13144.3|13148.8|13146.9|13143.9|13141.8|304
1599693000000|2020-09-09 23:10:00|13146.5|13144.4|13152|13149.9|13152.2|13150.1|13146.3|13144.2|401
1599693300000|2020-09-09 23:15:00|13151.6|13149.5|13151.8|13149.7|13151.9|13150.1|13150.8|13148.7|137
1599693600000|2020-09-09 23:20:00|13151.7|13149.6|13153.8|13151.7|13154.5|13152.8|13151.7|13149.6|141
1599693900000|2020-09-09 23:25:00|13153.9|13151.8|13153|13150.9|13155|13152.9|13151.9|13149.8|244
1599694200000|2020-09-09 23:30:00|13152.9|13150.8|13152.4|13151.1|13153.2|13151.1|13151.2|13149.1|211
1599694500000|2020-09-09 23:35:00|13152.3|13151|13153.9|13151.8|13154.5|13152.7|13152.1|13150.4|102
1599694800000|2020-09-09 23:40:00|13153.8|13151.7|13154|13151.9|13154.7|13153.1|13153.2|13151.3|156
1599695100000|2020-09-09 23:45:00|13153.9|13151.8|13153.5|13151.4|13154.6|13152.9|13153|13151.2|208
1599695400000|2020-09-09 23:50:00|13153.6|13151.5|13152.7|13151.4|13153.9|13152.2|13152.7|13150.9|138
1599695700000|2020-09-09 23:55:00|13152.8|13151.5|13154.5|13152.4|13154.8|13153.1|13152.3|13150.2|204
1599696000000|2020-09-10 00:00:00|13154.6|13152.5|13156.1|13154|13158.6|13157|13153.1|13151.2|531
1599696300000|2020-09-10 00:05:00|13156.2|13154.1|13151.9|13149.8|13156.8|13154.7|13151.7|13149.7|324
1599696600000|2020-09-10 00:10:00|13151.7|13149.6|13151.7|13149.6|13152.1|13150.1|13150.4|13148.4|324
1599696900000|2020-09-10 00:15:00|13151.6|13149.5|13149.6|13147.5|13151.9|13150.1|13149.2|13147.1|321
1599697200000|2020-09-10 00:20:00|13149.3|13147.2|13152.8|13150.7|13152.8|13151.1|13149.3|13147.2|263
1599697500000|2020-09-10 00:25:00|13153|13150.9|13156|13153.9|13156.8|13154.7|13152.9|13150.8|249
1599697800000|2020-09-10 00:30:00|13155.9|13153.8|13159.6|13157.5|13159.8|13157.7|13155.1|13153|627
1599698100000|2020-09-10 00:35:00|13159.7|13157.6|13158.3|13156.2|13160.1|13158|13156.7|13154.6|454
1599698400000|2020-09-10 00:40:00|13158.2|13156.1|13157.5|13155.4|13158.3|13156.2|13153.9|13152.1|462
1599698700000|2020-09-10 00:45:00|13157.6|13155.5|13158.8|13156.7|13158.9|13156.9|13155.3|13153.6|366
1599699000000|2020-09-10 00:50:00|13158.7|13156.6|13162|13159.9|13162.3|13160.2|13157.2|13155.5|436
1599699300000|2020-09-10 00:55:00|13161.9|13159.8|13160.3|13158.2|13161.9|13159.8|13157.6|13155.7|421
1599699600000|2020-09-10 01:00:00|13160.5|13158.4|13161.8|13159.7|13162.5|13161|13159.2|13157.6|449
1599699900000|2020-09-10 01:05:00|13161.7|13159.6|13160.8|13159.5|13161.8|13159.7|13158.9|13157.1|398
1599700200000|2020-09-10 01:10:00|13160.9|13159.6|13163.9|13162.6|13165.2|13163.6|13160.8|13159.2|438
1599700500000|2020-09-10 01:15:00|13163.8|13162.5|13166.8|13165.5|13167.3|13165.8|13163.6|13161.5|403
1599700800000|2020-09-10 01:20:00|13166.9|13165.6|13165.4|13164.1|13167.7|13166.2|13165.2|13163.5|377
1599701100000|2020-09-10 01:25:00|13165.5|13164.2|13163.6|13161.5|13166.2|13164.4|13162.4|13160.5|422
1599701400000|2020-09-10 01:30:00|13163.8|13161.7|13165|13162.9|13167.5|13165.8|13163.1|13161|420
1599701700000|2020-09-10 01:35:00|13164.9|13162.8|13163.6|13161.5|13166.3|13164.7|13163.4|13161.3|355
1599702000000|2020-09-10 01:40:00|13163.5|13161.4|13164.5|13162.4|13165.6|13163.7|13161.9|13160.1|455
1599702300000|2020-09-10 01:45:00|13164.4|13162.3|13162.9|13160.8|13167.6|13165.8|13162.7|13160.6|465
1599702600000|2020-09-10 01:50:00|13163|13160.9|13161.8|13159.7|13163.8|13162.1|13161.5|13159.4|368
1599702900000|2020-09-10 01:55:00|13161.7|13159.6|13160|13158.7|13162.5|13160.8|13159.8|13158.2|400
1599703200000|2020-09-10 02:00:00|13160.2|13158.1|13163.7|13162.4|13164.8|13163|13159.8|13157.9|439
1599703500000|2020-09-10 02:05:00|13164.1|13162|13165.4|13164.1|13165.6|13164.3|13163.9|13162|363
1599703800000|2020-09-10 02:10:00|13165.5|13164.2|13166.2|13164.1|13168.6|13167|13165.1|13163.3|365
1599704100000|2020-09-10 02:15:00|13166.3|13164.2|13165.6|13163.5|13167|13165.3|13165.2|13163.3|344
1599704400000|2020-09-10 02:20:00|13165.5|13163.4|13164.3|13162.2|13166.5|13164.7|13163.7|13162.1|338
1599704700000|2020-09-10 02:25:00|13164.2|13162.1|13163.2|13161.1|13164.8|13163.1|13162.4|13160.3|397
1599705000000|2020-09-10 02:30:00|13163.3|13161.2|13160.8|13158.7|13163.3|13161.2|13159.9|13158|313
1599705300000|2020-09-10 02:35:00|13160.9|13158.8|13161.6|13159.5|13162|13160.3|13160.5|13158.5|308
1599705600000|2020-09-10 02:40:00|13161.5|13159.4|13159.6|13158.3|13161.8|13160|13159.4|13157.8|357
1599705900000|2020-09-10 02:45:00|13159.3|13158|13158|13156.7|13159.6|13158|13157.3|13155.4|424
1599706200000|2020-09-10 02:50:00|13158.1|13156.8|13157.4|13155.3|13159.6|13157.9|13157.2|13155.3|296
1599706500000|2020-09-10 02:55:00|13157.5|13155.4|13157.7|13156.4|13158|13156.6|13156.1|13154.4|295
1599706800000|2020-09-10 03:00:00|13157.6|13156.3|13156.4|13155.1|13159.5|13157.8|13156.4|13155.1|342
1599707100000|2020-09-10 03:05:00|13156.5|13155.2|13157.1|13155|13158.4|13157|13156.3|13154.5|313
1599707400000|2020-09-10 03:10:00|13157.2|13155.1|13156.7|13155.4|13157.4|13155.6|13156.5|13154.7|268
1599707700000|2020-09-10 03:15:00|13157|13154.9|13157.7|13155.6|13157.9|13156.3|13156.7|13154.9|193
1599708000000|2020-09-10 03:20:00|13157.3|13156|13155.3|13153.2|13157.6|13156|13154.7|13152.6|233
1599708300000|2020-09-10 03:25:00|13155.2|13153.1|13156.4|13155.1|13156.8|13155.4|13155.2|13153.1|223
1599708600000|2020-09-10 03:30:00|13156.3|13155|13156.6|13154.5|13157.2|13155.6|13155.9|13154.2|269
1599708900000|2020-09-10 03:35:00|13156.5|13154.4|13154.8|13152.7|13156.6|13154.5|13154.4|13152.3|235
1599709200000|2020-09-10 03:40:00|13154.9|13152.8|13154.3|13152.2|13155.5|13153.4|13154.2|13152.1|215
1599709500000|2020-09-10 03:45:00|13154.4|13152.3|13157|13155.7|13157.6|13155.7|13153.7|13152|215
1599709800000|2020-09-10 03:50:00|13157.3|13155.2|13155.6|13153.5|13157.4|13155.4|13155.2|13153.1|268
1599710100000|2020-09-10 03:55:00|13155.7|13153.6|13155.5|13154.2|13156.1|13154.4|13155.3|13153.4|204
1599710400000|2020-09-10 04:00:00|13155.9|13153.8|13155.8|13153.7|13156.8|13155.2|13155.4|13153.3|278
1599710700000|2020-09-10 04:05:00|13155.9|13153.8|13156.2|13154.1|13156.6|13154.6|13154.7|13153.1|204
1599711000000|2020-09-10 04:10:00|13156.3|13154.2|13156.3|13154.2|13156.8|13155.3|13155.7|13154|248
1599711300000|2020-09-10 04:15:00|13156.2|13154.1|13155.2|13153.1|13156.5|13154.7|13154.7|13153|203
1599711600000|2020-09-10 04:20:00|13155.3|13153.2|13153.8|13151.7|13155.4|13153.6|13153|13151.4|264
1599711900000|2020-09-10 04:25:00|13153.7|13151.6|13153.9|13152.6|13154.2|13152.7|13152.6|13151.2|192
1599712200000|2020-09-10 04:30:00|13153.8|13152.5|13154|13152.7|13154.4|13153|13153|13151.3|119
1599712500000|2020-09-10 04:35:00|13153.9|13152.6|13155.7|13154.4|13156.1|13154.8|13153.8|13152.5|176
1599712800000|2020-09-10 04:40:00|13155.6|13154.3|13154.6|13153.3|13156|13154.5|13154.3|13153|106
1599713100000|2020-09-10 04:45:00|13154.5|13153.2|13153.2|13151.9|13154.9|13153.5|13153|13151.7|106
1599713400000|2020-09-10 04:50:00|13153.1|13151.8|13154.6|13153.3|13155.2|13153.8|13153|13151.7|158
1599713700000|2020-09-10 04:55:00|13154.7|13153.4|13154.8|13153.5|13156|13154.3|13154.2|13152.3|207
1599714000000|2020-09-10 05:00:00|13155.6|13154.3|13154.4|13152.3|13155.9|13154.5|13153.7|13152.1|242
1599714300000|2020-09-10 05:05:00|13154.3|13152.2|13156|13153.9|13156.1|13154.2|13154|13152.2|198
1599714600000|2020-09-10 05:10:00|13156.1|13154|13154.2|13152.9|13156.2|13154.5|13153.6|13152.2|200
1599714900000|2020-09-10 05:15:00|13154.6|13152.5|13150.2|13148.9|13154.6|13152.9|13150.2|13148.5|203
1599715200000|2020-09-10 05:20:00|13150.3|13149|13145.1|13143|13150.3|13149|13143.7|13142.2|339
1599715500000|2020-09-10 05:25:00|13145.2|13143.1|13141.3|13140|13145.3|13143.9|13141|13139.3|287
1599715800000|2020-09-10 05:30:00|13141.2|13139.9|13142.9|13141.6|13143.6|13142.3|13140.1|13138.7|346
1599716100000|2020-09-10 05:35:00|13143|13141.7|13142.7|13140.6|13144.7|13143.2|13141.8|13140.1|261
1599716400000|2020-09-10 05:40:00|13142.8|13140.7|13141.3|13139.2|13142.9|13141.4|13140.1|13138.3|352
1599716700000|2020-09-10 05:45:00|13140.9|13138.8|13140.3|13138.2|13141.6|13140.3|13139.6|13137.9|243
1599717000000|2020-09-10 05:50:00|13140.4|13138.3|13138.5|13136.4|13140.6|13138.9|13136.6|13135.3|311
1599717300000|2020-09-10 05:55:00|13138.6|13136.5|13139.3|13137.2|13140.4|13138.6|13137.8|13136|331
1599717600000|2020-09-10 06:00:00|13139.4|13137.3|13140.1|13138.8|13141.6|13139.8|13136.7|13135.4|491
1599717900000|2020-09-10 06:05:00|13140|13138.7|13138|13136.7|13141.1|13139.5|13136.8|13135.1|354
1599718200000|2020-09-10 06:10:00|13138.1|13136.8|13139.7|13138.4|13140.4|13138.7|13137.4|13135.8|334
1599718500000|2020-09-10 06:15:00|13139.8|13138.5|13134|13131.9|13140|13138.5|13133.6|13131.5|487
1599718800000|2020-09-10 06:20:00|13133.9|13131.8|13138.1|13136.8|13139.7|13138|13131.3|13129.8|478
1599719100000|2020-09-10 06:25:00|13138.4|13136.3|13137|13134.9|13138.9|13136.8|13135.6|13133.5|552
1599719400000|2020-09-10 06:30:00|13137.1|13135|13137.6|13136.3|13140.2|13138.6|13135.1|13133.6|423
1599719700000|2020-09-10 06:35:00|13137.7|13136.4|13140.9|13139.6|13142.4|13140.8|13137.3|13135.4|450
1599720000000|2020-09-10 06:40:00|13141|13139.7|13140.7|13138.6|13142.2|13140.7|13139.9|13138|464
1599720300000|2020-09-10 06:45:00|13140.2|13138.9|13140.2|13138.1|13142.1|13140.3|13137|13135.4|440
1599720600000|2020-09-10 06:50:00|13140.1|13138.8|13141.4|13139.3|13142.4|13140.7|13140.1|13138.4|207
1599720900000|2020-09-10 06:55:00|13141.3|13139.2|13144|13141.9|13144|13142.4|13140.8|13139|443
1599721200000|2020-09-10 07:00:00|13144.3|13142.2|13148.4|13147.1|13151.5|13150|13143.6|13141.8|715
1599721500000|2020-09-10 07:05:00|13148.5|13147.2|13152|13149.9|13152.8|13151.1|13147.8|13146.1|630
1599721800000|2020-09-10 07:10:00|13152.1|13150.7|13153|13151.7|13154.4|13152.9|13150.5|13148.9|615
1599722100000|2020-09-10 07:15:00|13153.1|13151.8|13153.9|13152.6|13155|13153.6|13149.9|13148.6|559
1599722400000|2020-09-10 07:20:00|13154|13152.7|13152.1|13150.8|13155|13153.4|13151.4|13149.9|577
1599722700000|2020-09-10 07:25:00|13152.2|13150.9|13154.2|13152.9|13155.1|13153.5|13151.9|13150.2|538
1599723000000|2020-09-10 07:30:00|13154.6|13152.5|13161.7|13159.6|13161.7|13160.3|13153.6|13152.3|573
1599723300000|2020-09-10 07:35:00|13161.3|13160|13160.3|13159|13161.4|13160.1|13158|13156.4|398
1599723600000|2020-09-10 07:40:00|13160.2|13158.9|13161.7|13160.4|13162.2|13160.9|13158.8|13157.4|342
1599723900000|2020-09-10 07:45:00|13161.6|13160.3|13160.1|13158.8|13162.7|13161.1|13159.1|13157.8|505
1599724200000|2020-09-10 07:50:00|13160|13158.7|13164.9|13163.6|13166.8|13165.5|13159.3|13158|509
1599724500000|2020-09-10 07:55:00|13165|13163.7|13164.2|13162.9|13167.1|13165.6|13164|13162.6|441
1599724800000|2020-09-10 08:00:00|13164.1|13162.8|13166.9|13165.6|13167.8|13166.5|13163.3|13161.9|549
1599725100000|2020-09-10 08:05:00|13166.7|13165.4|13165.2|13163.9|13168.2|13166.8|13165.1|13163.4|443
1599725400000|2020-09-10 08:10:00|13165|13163.7|13168.1|13166|13168.1|13166.7|13163|13161.2|392
1599725700000|2020-09-10 08:15:00|13168|13165.9|13165.2|13163.1|13170|13168.3|13164.3|13162.8|484
1599726000000|2020-09-10 08:20:00|13165.3|13163.2|13165.3|13164|13167|13165.3|13164.7|13163|447
1599726300000|2020-09-10 08:25:00|13165.2|13163.9|13160.9|13159.6|13166.4|13164.8|13160.1|13158.8|461
1599726600000|2020-09-10 08:30:00|13161.3|13159.2|13161.9|13160.6|13163.3|13162|13160.1|13158.5|506
1599726900000|2020-09-10 08:35:00|13161.8|13160.5|13159.2|13157.9|13162.2|13160.6|13158.4|13157|306
1599727200000|2020-09-10 08:40:00|13159.3|13158|13160.1|13158|13162.7|13161.4|13159|13157.4|290
1599727500000|2020-09-10 08:45:00|13159.7|13158.4|13160.1|13158.8|13160.6|13159.1|13158.3|13156.7|301
1599727800000|2020-09-10 08:50:00|13160.5|13159.2|13162.1|13160.8|13163.6|13162.3|13160.2|13158.5|244
1599728100000|2020-09-10 08:55:00|13162.3|13161|13160.2|13158.9|13163.2|13161.8|13158.3|13156.8|369
1599728400000|2020-09-10 09:00:00|13160.3|13159|13159|13157.7|13163.5|13162.2|13157.9|13156.4|518
1599728700000|2020-09-10 09:05:00|13159.5|13157.4|13157.1|13155.8|13159.8|13158.2|13155.8|13154.2|394
1599729000000|2020-09-10 09:10:00|13157|13155.7|13158.7|13156.6|13159|13157|13155.1|13153.5|421
1599729300000|2020-09-10 09:15:00|13158.2|13156.9|13161|13158.9|13162|13160.5|13157.4|13155.7|373
1599729600000|2020-09-10 09:20:00|13160.7|13159.4|13162.1|13160.8|13162.9|13161.6|13160.1|13158.4|417
1599729900000|2020-09-10 09:25:00|13162.2|13160.9|13162.7|13161.4|13163.7|13162.1|13160.2|13158.4|314
1599730200000|2020-09-10 09:30:00|13162.8|13161.5|13159.1|13157.8|13163.5|13162.1|13159|13157.5|347
1599730500000|2020-09-10 09:35:00|13159.2|13157.9|13161.3|13160|13161.5|13160.1|13159|13157.7|405
1599730800000|2020-09-10 09:40:00|13161.5|13160.2|13161.7|13160.4|13162.5|13160.9|13159.2|13157.7|325
1599731100000|2020-09-10 09:45:00|13161.6|13160.3|13159.4|13158.1|13162.5|13160.9|13158.2|13156.9|414
1599731400000|2020-09-10 09:50:00|13159.3|13158|13161|13159.7|13161.4|13159.7|13159.1|13157.4|367
1599731700000|2020-09-10 09:55:00|13160.9|13159.6|13159.2|13157.9|13161|13159.7|13156.6|13155.1|355
1599732000000|2020-09-10 10:00:00|13159.3|13158|13153.9|13152.6|13160.2|13158.5|13153.7|13152.4|436
1599732300000|2020-09-10 10:05:00|13154|13152.7|13153|13151.7|13154.8|13153.3|13149.6|13147.9|496
1599732600000|2020-09-10 10:10:00|13152.9|13151.6|13154.2|13152.9|13156.2|13154.6|13152.7|13151.4|296
1599732900000|2020-09-10 10:15:00|13154.5|13152.4|13161|13158.9|13161.3|13160|13152|13150.5|385
1599733200000|2020-09-10 10:20:00|13160.6|13159.3|13162.7|13161.4|13162.7|13161.4|13159.2|13157.4|303
1599733500000|2020-09-10 10:25:00|13162.5|13161.2|13162.8|13161.5|13163.8|13162.3|13162.5|13160.9|353
1599733800000|2020-09-10 10:30:00|13162.7|13161.4|13166.9|13165.6|13167.3|13165.7|13161.9|13160.2|359
1599734100000|2020-09-10 10:35:00|13167.1|13165.8|13160.4|13158.3|13167.7|13166.1|13159.7|13158.1|452
1599734400000|2020-09-10 10:40:00|13160.5|13158.4|13160.6|13159.3|13162.1|13160.6|13159.1|13157.4|373
1599734700000|2020-09-10 10:45:00|13160.8|13159.5|13159|13157.7|13163.2|13161.5|13158.2|13156.9|422
1599735000000|2020-09-10 10:50:00|13159.1|13157.8|13157.7|13155.6|13159.4|13157.8|13155.4|13153.7|426
1599735300000|2020-09-10 10:55:00|13157.8|13155.7|13159.9|13158.6|13159.9|13158.6|13155.6|13154|359
1599735600000|2020-09-10 11:00:00|13159.7|13158.4|13156.4|13155.1|13159.7|13158.4|13155|13153.7|394
1599735900000|2020-09-10 11:05:00|13156.3|13155|13160.3|13159|13161.2|13159.9|13155.6|13154|417
1599736200000|2020-09-10 11:10:00|13160.1|13158.8|13165.3|13163.2|13165.4|13163.8|13160.1|13158.3|458
1599736500000|2020-09-10 11:15:00|13165.4|13163.3|13166|13164.7|13167|13165.6|13164.5|13163|301
1599736800000|2020-09-10 11:20:00|13166.1|13164.8|13164.3|13163|13166.3|13165|13161.7|13160.4|358
1599737100000|2020-09-10 11:25:00|13164.2|13162.9|13157.5|13156.2|13165.3|13163.8|13157.4|13155.9|418
1599737400000|2020-09-10 11:30:00|13157.4|13156.1|13158.1|13156.8|13158.8|13157.5|13156.6|13155|351
1599737700000|2020-09-10 11:35:00|13157.9|13156.6|13161.3|13160|13161.7|13160.4|13155|13153.2|500
1599738000000|2020-09-10 11:40:00|13161.4|13160.1|13158.6|13156.5|13163.8|13161.7|13157.4|13155.6|337
1599738300000|2020-09-10 11:45:00|13158.9|13156.4|13159.5|13157.4|13160.3|13158.2|13153.4|13151.3|613
1599738600000|2020-09-10 11:50:00|13159|13157.7|13151.1|13149.8|13161.7|13160|13149.9|13147.8|629
1599738900000|2020-09-10 11:55:00|13151|13149.7|13150.1|13148|13152.7|13151.3|13148.7|13146.9|542
1599739200000|2020-09-10 12:00:00|13150|13147.9|13152.3|13151|13155.7|13153.7|13149.6|13147.5|639
1599739500000|2020-09-10 12:05:00|13153.1|13151.4|13153.3|13152|13154.3|13152.6|13148.5|13146.7|631
1599739800000|2020-09-10 12:10:00|13153.4|13152.1|13155.3|13153.2|13155.3|13153.2|13151|13149.2|593
1599740100000|2020-09-10 12:15:00|13155.1|13153|13152.2|13150.9|13155.8|13154.3|13151.4|13149.7|460
1599740400000|2020-09-10 12:20:00|13152.8|13150.7|13154.7|13152.6|13159.8|13158.1|13152.4|13150.5|555
1599740700000|2020-09-10 12:25:00|13154.8|13152.7|13158.5|13154.8|13159.2|13155.9|13153.7|13152.2|520
1599741000000|2020-09-10 12:30:00|13158.7|13154.9|13150.6|13148.5|13159.8|13157.7|13149.1|13147|1453
1599741300000|2020-09-10 12:35:00|13150.5|13148.4|13144.1|13142|13151.9|13149.8|13137.1|13135|1466
1599741600000|2020-09-10 12:40:00|13144|13141.9|13142.1|13140|13146.4|13144.6|13139.5|13137.4|1065
1599741900000|2020-09-10 12:45:00|13142.3|13140.2|13138.5|13136.4|13145.8|13143.7|13137.8|13135.7|1045
1599742200000|2020-09-10 12:50:00|13138.6|13136.5|13135.1|13133|13141.8|13139.7|13132.7|13130.6|1033
1599742500000|2020-09-10 12:55:00|13135.3|13133.2|13145.7|13143.6|13148.1|13146.2|13135.1|13133|807
1599742800000|2020-09-10 13:00:00|13145.6|13143.5|13143.7|13141.6|13147.4|13145.3|13140.9|13139.2|844
1599743100000|2020-09-10 13:05:00|13143.6|13141.5|13135.6|13133.5|13143.9|13141.8|13134.9|13133.2|702
1599743400000|2020-09-10 13:10:00|13135.7|13133.6|13130.8|13129.5|13136.1|13134.3|13130.7|13129|940
1599743700000|2020-09-10 13:15:00|13131.2|13129.1|13127.5|13125.4|13131.9|13129.9|13121|13119.4|820
1599744000000|2020-09-10 13:20:00|13127.4|13125.3|13131.5|13129.4|13132.8|13131|13127.3|13125.2|679
1599744300000|2020-09-10 13:25:00|13131.6|13129.5|13129.5|13127.4|13131.6|13129.9|13126.2|13124.9|539
1599744600000|2020-09-10 13:30:00|13129.4|13127.3|13131|13128.9|13134.3|13132.8|13126.8|13124.7|925
1599744900000|2020-09-10 13:35:00|13130.2|13129.3|13131.8|13129.7|13133.6|13131.9|13129|13127.3|658
1599745200000|2020-09-10 13:40:00|13131.4|13130.1|13128.7|13126.6|13132.7|13131|13126.1|13124.2|720
1599745500000|2020-09-10 13:45:00|13128.8|13126.7|13120.9|13118.8|13130.1|13128.4|13119.7|13118.1|795
1599745800000|2020-09-10 13:50:00|13120.5|13119.2|13130.3|13128.2|13130.3|13128.6|13120.1|13118.3|790
1599746100000|2020-09-10 13:55:00|13130.2|13128.1|13141.4|13139.3|13141.7|13139.6|13127.4|13125.7|839
1599746400000|2020-09-10 14:00:00|13141.5|13139.4|13133.5|13132.2|13141.6|13139.8|13131.2|13129.4|747
1599746700000|2020-09-10 14:05:00|13133.2|13131.9|13139.9|13137.8|13140.6|13138.8|13132.5|13131.2|583
1599747000000|2020-09-10 14:10:00|13139.8|13137.7|13144.8|13143.5|13145.1|13143.8|13138.4|13136.4|709
1599747300000|2020-09-10 14:15:00|13145.4|13144.1|13145.7|13143.6|13147.6|13145.9|13141.3|13139.7|783
1599747600000|2020-09-10 14:20:00|13145.8|13143.7|13153.2|13151.9|13153.4|13151.9|13144.6|13142.8|604
1599747900000|2020-09-10 14:25:00|13153.1|13151.8|13157.4|13156.1|13158.9|13157.3|13152.1|13150.4|718
1599748200000|2020-09-10 14:30:00|13157.5|13156.2|13150.9|13149.6|13157.8|13156.4|13149.8|13148|682
1599748500000|2020-09-10 14:35:00|13151|13149.7|13151.3|13150|13155.3|13153.6|13149.1|13147.2|708
1599748800000|2020-09-10 14:40:00|13150.9|13149.6|13155.2|13153.1|13159|13156.9|13150.8|13149.5|822
1599749100000|2020-09-10 14:45:00|13155.1|13153|13163.3|13161.2|13164.5|13162.7|13153.4|13151.3|947
1599749400000|2020-09-10 14:50:00|13163.4|13161.3|13157.6|13155.5|13163.4|13161.3|13154.3|13152.5|978
1599749700000|2020-09-10 14:55:00|13157.7|13155.6|13166.2|13164.1|13166.5|13164.5|13155.4|13153.8|1015
1599750000000|2020-09-10 15:00:00|13166|13163.9|13164.2|13162.9|13167.4|13165.3|13158.5|13157|949
1599750300000|2020-09-10 15:05:00|13164.1|13162.8|13157.7|13155.6|13165.5|13163.7|13156|13154.1|687
1599750600000|2020-09-10 15:10:00|13157.8|13155.7|13156.2|13154.1|13160.4|13158.5|13154|13152.2|654
1599750900000|2020-09-10 15:15:00|13156.6|13154.5|13159.9|13158.6|13163.8|13162.1|13154.7|13153.1|910
1599751200000|2020-09-10 15:20:00|13160.3|13158.2|13157.1|13155.8|13161.6|13159.6|13155.3|13153.7|733
1599751500000|2020-09-10 15:25:00|13157.4|13156.1|13160.3|13159|13162.8|13161|13154.9|13153.1|632
1599751800000|2020-09-10 15:30:00|13160.4|13159.1|13164.9|13162.8|13165.4|13163.7|13158.3|13156.6|888
1599752100000|2020-09-10 15:35:00|13165|13162.9|13160.9|13159.6|13167.3|13165.2|13159.2|13157.3|935
1599752400000|2020-09-10 15:40:00|13161.2|13159.1|13156.1|13154.8|13162.2|13160.6|13154|13152.2|763
1599752700000|2020-09-10 15:45:00|13155.9|13154.6|13154|13152.7|13158.3|13156.3|13154|13152.4|778
1599753000000|2020-09-10 15:50:00|13153.9|13152.6|13160|13158.7|13160.2|13158.9|13153.2|13151.5|768
1599753300000|2020-09-10 15:55:00|13159.9|13158.6|13163.7|13161.6|13172.3|13170.6|13159.6|13158.3|894
1599753600000|2020-09-10 16:00:00|13163.5|13161.4|13164.4|13162.3|13168.2|13166.1|13158.6|13156.5|922
1599753900000|2020-09-10 16:05:00|13164.3|13162.2|13170.7|13168.6|13173.6|13171.8|13163|13161.4|940
1599754200000|2020-09-10 16:10:00|13170.8|13168.7|13167.5|13165.4|13173.1|13171.3|13166.2|13164.6|835
1599754500000|2020-09-10 16:15:00|13167.6|13165.5|13164.1|13162|13169.8|13168.2|13163.8|13162|941
1599754800000|2020-09-10 16:20:00|13164.2|13162.1|13168.4|13167.1|13172.2|13170.7|13161.8|13160.1|849
1599755100000|2020-09-10 16:25:00|13168.3|13167|13170.8|13168.7|13171.9|13170.3|13167.8|13166.1|760
1599755400000|2020-09-10 16:30:00|13170.4|13169.1|13171.4|13170.1|13171.6|13170.1|13166.5|13164.9|738
1599755700000|2020-09-10 16:35:00|13171.5|13170.2|13182.7|13181.4|13183.2|13181.6|13170.9|13169.4|962
1599756000000|2020-09-10 16:40:00|13182.8|13181.5|13186.7|13185.4|13186.7|13185.4|13180.9|13179.6|798
1599756300000|2020-09-10 16:45:00|13186.6|13185.3|13189.5|13187.4|13190.7|13189.3|13185.3|13183.9|922
1599756600000|2020-09-10 16:50:00|13189.6|13187.5|13186.1|13184|13190.2|13188.9|13181.5|13179.9|697
1599756900000|2020-09-10 16:55:00|13185.8|13183.7|13178.2|13176.9|13185.9|13184.2|13175.7|13174|814
1599757200000|2020-09-10 17:00:00|13178|13176.7|13179.4|13177.3|13180.1|13178.3|13175.9|13174.1|864
1599757500000|2020-09-10 17:05:00|13179.3|13177.2|13173.8|13171.7|13179.5|13177.7|13172.4|13170.7|742
1599757800000|2020-09-10 17:10:00|13173.9|13171.8|13172.2|13170.9|13175.8|13174.3|13171.4|13170.1|799
1599758100000|2020-09-10 17:15:00|13172.1|13170.8|13166.9|13164.8|13172.5|13170.9|13166|13164.3|713
1599758400000|2020-09-10 17:20:00|13166.8|13164.7|13168.4|13166.3|13169.3|13167.2|13165.2|13163.7|654
1599758700000|2020-09-10 17:25:00|13168.3|13166.2|13171.1|13169|13171.8|13170.1|13167.5|13165.7|674
1599759000000|2020-09-10 17:30:00|13171|13168.9|13169.1|13167|13171|13169.3|13167|13165.4|692
1599759300000|2020-09-10 17:35:00|13169|13166.9|13170.5|13169.2|13171.8|13170|13167.2|13165.6|698
1599759600000|2020-09-10 17:40:00|13170.6|13169.3|13170.5|13168.4|13172.1|13170.5|13167.1|13165.4|582
1599759900000|2020-09-10 17:45:00|13169.8|13168.5|13170.4|13169.1|13171.9|13170.1|13167.2|13165.4|524
1599760200000|2020-09-10 17:50:00|13170.3|13169|13174.4|13172.3|13174.8|13173.2|13168.8|13167.1|757
1599760500000|2020-09-10 17:55:00|13174.3|13172.2|13169.4|13167.3|13174.5|13173.2|13168.7|13167.1|610
1599760800000|2020-09-10 18:00:00|13169.5|13167.4|13171.6|13170.3|13174.3|13172.5|13168|13166.6|732
1599761100000|2020-09-10 18:05:00|13171.7|13170.4|13175.7|13173.6|13176.4|13174.5|13171.5|13169.8|605
1599761400000|2020-09-10 18:10:00|13175.4|13174.1|13177.9|13175.8|13178.8|13177.2|13173.2|13171.4|630
1599761700000|2020-09-10 18:15:00|13178|13175.9|13179.9|13178.6|13183|13181.6|13177|13174.9|786
1599762000000|2020-09-10 18:20:00|13180.1|13178|13186.6|13185.3|13188.4|13186.7|13177.9|13176.3|804
1599762300000|2020-09-10 18:25:00|13186.7|13185.4|13187.1|13185|13188.2|13186.2|13181.7|13179.6|1066
1599762600000|2020-09-10 18:30:00|13187|13184.9|13181.5|13179.4|13187.2|13185.2|13179.2|13177.3|1154
1599762900000|2020-09-10 18:35:00|13181.4|13179.3|13176.5|13175.2|13183.4|13181.3|13175.6|13174|938
1599763200000|2020-09-10 18:40:00|13177.1|13175|13184.4|13182.3|13184.4|13182.4|13176.6|13175|944
1599763500000|2020-09-10 18:45:00|13183.9|13182.6|13181|13179.7|13184.6|13182.9|13178.5|13177.2|972
1599763800000|2020-09-10 18:50:00|13181.2|13179.9|13184.6|13182.5|13185.6|13184.1|13180.6|13179.1|933
1599764100000|2020-09-10 18:55:00|13184.3|13183|13182.1|13180|13185.8|13184.5|13181.1|13179.7|750
1599764400000|2020-09-10 19:00:00|13182.2|13180.1|13187.4|13186.1|13188.1|13186.4|13178.2|13176.9|939
1599764700000|2020-09-10 19:05:00|13187.5|13186.2|13196.6|13195.3|13197.6|13196.1|13187|13184.9|857
1599765000000|2020-09-10 19:10:00|13196.7|13195.4|13192|13190.7|13199.4|13197.8|13189.7|13188.4|969
1599765300000|2020-09-10 19:15:00|13192.5|13190.4|13199.6|13198.3|13200|13198.4|13188.9|13187.3|1041
1599765600000|2020-09-10 19:20:00|13199.9|13197.8|13199.4|13198.1|13203.3|13201.8|13194|13192.3|960
1599765900000|2020-09-10 19:25:00|13199.3|13198|13191.1|13189|13202.3|13200.6|13188.7|13187.3|1035
1599766200000|2020-09-10 19:30:00|13191.2|13189.1|13193|13191.7|13197.5|13195.7|13190.8|13189|1158
1599766500000|2020-09-10 19:35:00|13193.4|13191.3|13191|13189.7|13196.4|13195|13191|13189.3|1051
1599766800000|2020-09-10 19:40:00|13191.2|13189.9|13187.6|13186.3|13193.1|13191.7|13183.6|13182|930
1599767100000|2020-09-10 19:45:00|13187.5|13186.2|13192.3|13190.2|13193.2|13191.4|13186.2|13184.9|1100
1599767400000|2020-09-10 19:50:00|13192.6|13190.5|13186.7|13184.6|13193.9|13192.6|13185.7|13183.6|1140
1599767700000|2020-09-10 19:55:00|13186.8|13184.7|13198|13195.9|13198.9|13197.1|13185.4|13183.3|1074
1599768000000|2020-09-10 20:00:00|13198.1|13196|13196.4|13194.3|13198.1|13196|13192.3|13190.6|701
1599768300000|2020-09-10 20:05:00|13196.5|13194.4|13195.2|13193.1|13197.1|13195.5|13194.6|13192.6|385
1599768600000|2020-09-10 20:10:00|13195|13192.9|13193.8|13191.7|13196|13193.9|13193.1|13191|240
1599768900000|2020-09-10 20:15:00|13193.6|13191.5|13191.9|13189.8|13194.3|13192.2|13191.2|13189.3|269
1599769200000|2020-09-10 20:20:00|13191.8|13189.7|13192.4|13190.3|13193|13191.3|13190.5|13188.4|166
1599769500000|2020-09-10 20:25:00|13192.8|13190.7|13192.8|13190.7|13194.2|13192.3|13191.8|13190.1|165
1599769800000|2020-09-10 20:30:00|13192.9|13190.8|13192.1|13190|13194.7|13193.1|13191.4|13189.6|289
1599770100000|2020-09-10 20:35:00|13191.8|13190.5|13192.6|13190.5|13192.9|13190.8|13190.8|13188.7|170
1599770400000|2020-09-10 20:40:00|13192.5|13190.4|13193.9|13191.8|13194.3|13192.2|13192.5|13190.4|164
1599770700000|2020-09-10 20:45:00|13193.5|13191.4|13193.1|13191|13193.7|13191.6|13191.6|13189.5|177
1599771000000|2020-09-10 20:50:00|13193|13190.9|13196.8|13194.7|13198.2|13196.1|13189|13186.9|288
1599771300000|2020-09-10 20:55:00|13195.5|13193.4|13194|13190.9|13196.8|13193.4|13193.4|13190.7|484
1599771600000|2020-09-10 21:00:00|13196.8|13189.8|13192.2|13185.2|13197.7|13190.7|13183.5|13176.5|95
1599771900000|2020-09-10 21:05:00|13191.9|13184.9|13189.6|13182.6|13197.4|13190.4|13188.6|13181.6|191
1599772200000|2020-09-10 21:10:00|13189|13182|13191|13184|13196.9|13189.9|13188.6|13181.6|301
1599772500000|2020-09-10 21:15:00|13191.2|13184.2|13195.3|13188.3|13196.2|13189.2|13188.3|13181.3|256
1599772800000|2020-09-10 21:20:00|13194.6|13187.6|13192.8|13185.8|13196.9|13189.9|13192.6|13185.6|153
1599773100000|2020-09-10 21:25:00|13192.9|13185.9|13193.9|13186.9|13195.8|13188.8|13192.1|13185.1|194
1599773400000|2020-09-10 21:30:00|13193.8|13186.8|13192.6|13185.6|13196|13189|13192.5|13185.5|210
1599773700000|2020-09-10 21:35:00|13192.9|13185.9|13196.7|13189.7|13196.7|13189.7|13192.7|13185.7|132
1599774000000|2020-09-10 21:40:00|13196.9|13189.9|13195.2|13188.2|13197|13190.8|13194.2|13187.3|206
1599774300000|2020-09-10 21:45:00|13195.9|13188.9|13194|13187|13195.9|13188.9|13190.5|13183.5|254
1599774600000|2020-09-10 21:50:00|13193.6|13186.6|13192.9|13185.9|13197.5|13191|13192.4|13185.4|292
1599774900000|2020-09-10 21:55:00|13192.7|13185.7|13196.9|13189.9|13197.5|13191.4|13192.6|13185.6|216
1599775200000|2020-09-10 22:00:00|13193.7|13190.4|13190.4|13186.3|13195.2|13190.4|13187.7|13185.2|720
1599775500000|2020-09-10 22:05:00|13190.3|13186.2|13191.7|13187.7|13194.3|13188.3|13189.1|13185.4|975
1599775800000|2020-09-10 22:10:00|13191.9|13187.8|13191.9|13188.6|13194.1|13189.6|13191.1|13187.2|1514
1599776100000|2020-09-10 22:15:00|13192.2|13189|13191.5|13189.1|13194|13189.7|13190.3|13188|1203
1599776400000|2020-09-10 22:20:00|13190.6|13188.9|13190.4|13188.3|13192.3|13190.2|13189.9|13187.7|332
1599776700000|2020-09-10 22:25:00|13190.3|13188.2|13189.5|13187.4|13191.7|13189.4|13189.2|13187.1|171
1599777000000|2020-09-10 22:30:00|13189.4|13187.3|13188.1|13186|13189.5|13187.4|13186.9|13184.8|231
1599777300000|2020-09-10 22:35:00|13188.2|13185.9|13188.2|13186.1|13189.2|13187.1|13187.6|13185.5|148
1599777600000|2020-09-10 22:40:00|13188.1|13186|13188.7|13186.6|13189|13186.9|13186.9|13184.8|148
1599777900000|2020-09-10 22:45:00|13188.8|13186.7|13188.2|13186.1|13189.5|13187.4|13187.6|13185.5|125
1599778200000|2020-09-10 22:50:00|13188.1|13186|13187.5|13185.4|13188.4|13186.3|13187.3|13185.2|145
1599778500000|2020-09-10 22:55:00|13187.9|13185.8|13190.6|13188.5|13190.6|13188.5|13187.4|13185.3|197
1599778800000|2020-09-10 23:00:00|13190.5|13188.4|13191.3|13189.2|13192.7|13190.6|13189.4|13187.3|290
1599779100000|2020-09-10 23:05:00|13191.4|13189.3|13190.1|13188|13191.4|13189.3|13189.5|13187.4|165
1599779400000|2020-09-10 23:10:00|13190|13187.9|13188.9|13186.8|13190.1|13188|13188.5|13186.4|161
1599779700000|2020-09-10 23:15:00|13188.8|13186.7|13189.1|13187|13189.9|13187.8|13188.3|13186.2|136
1599780000000|2020-09-10 23:20:00|13189.2|13187.1|13188.9|13186.8|13190.2|13188.1|13187.9|13186.3|132
1599780300000|2020-09-10 23:25:00|13189|13186.9|13189|13186.9|13190.4|13188.7|13188.9|13186.8|149
1599780600000|2020-09-10 23:30:00|13189.1|13187|13188.1|13186|13189.1|13187|13186.7|13184.6|224
1599780900000|2020-09-10 23:35:00|13188|13185.9|13190.1|13188|13190.3|13188.2|13187.6|13185.8|219
1599781200000|2020-09-10 23:40:00|13190.2|13188.1|13189.1|13187|13191|13188.9|13189|13186.9|176
1599781500000|2020-09-10 23:45:00|13189.2|13187.1|13189.5|13187.4|13191.7|13189.6|13189.1|13187|209
1599781800000|2020-09-10 23:50:00|13189.6|13187.5|13189.2|13187.1|13190|13187.9|13188.1|13186|256
1599782100000|2020-09-10 23:55:00|13189.1|13187|13190.2|13188.9|13191.2|13189.2|13189.1|13187|211
1599782400000|2020-09-11 00:00:00|13190.6|13188.5|13194.1|13192|13196|13193.9|13183.8|13181.7|573
1599782700000|2020-09-11 00:05:00|13194.2|13192.1|13192.5|13190.4|13195.3|13193.2|13191.3|13189.3|343
1599783000000|2020-09-11 00:10:00|13192.4|13190.3|13192.2|13190.1|13192.6|13190.5|13190.2|13188.1|373
1599783300000|2020-09-11 00:15:00|13192|13189.9|13184.2|13182.1|13192|13189.9|13183|13180.9|488
1599783600000|2020-09-11 00:20:00|13184.1|13182|13183|13180.9|13184.2|13182.1|13180.9|13179.3|348
1599783900000|2020-09-11 00:25:00|13182.3|13180.2|13185.1|13183|13185.8|13184.1|13182|13180.2|329
1599784200000|2020-09-11 00:30:00|13185.4|13183.3|13185.1|13183|13186.7|13184.8|13183.6|13181.5|241
1599784500000|2020-09-11 00:35:00|13185.6|13183.5|13185.6|13183.5|13187.6|13185.5|13185.3|13183.3|322
1599784800000|2020-09-11 00:40:00|13185.5|13183.4|13184.8|13182.7|13186.4|13184.3|13184|13181.9|250
1599785100000|2020-09-11 00:45:00|13184.7|13182.6|13184.1|13182|13184.8|13182.9|13181.3|13179.3|305
1599785400000|2020-09-11 00:50:00|13183.6|13181.5|13186.3|13184.2|13187.8|13186|13181.9|13180|439
1599785700000|2020-09-11 00:55:00|13186.8|13184.7|13186.8|13184.7|13187.4|13185.7|13184|13182.7|400
1599786000000|2020-09-11 01:00:00|13186.6|13184.5|13182.6|13181.3|13188|13185.9|13182.2|13180.5|449
1599786300000|2020-09-11 01:05:00|13183|13180.9|13183.6|13181.5|13183.8|13182.2|13181.7|13180|375
1599786600000|2020-09-11 01:10:00|13183.7|13181.6|13182.6|13180.5|13183.8|13182.2|13181.5|13179.9|226
1599786900000|2020-09-11 01:15:00|13182.1|13180.8|13176.8|13174.7|13183.7|13181.6|13176.3|13174.5|337
1599787200000|2020-09-11 01:20:00|13176.4|13175.1|13177.9|13176.6|13180.2|13178.1|13176|13174.4|320
1599787500000|2020-09-11 01:25:00|13178|13176.7|13178.4|13176.3|13179.5|13177.4|13176.8|13175.1|314
1599787800000|2020-09-11 01:30:00|13178.3|13176.2|13177.9|13175.8|13180.5|13178.8|13177|13175.1|446
1599788100000|2020-09-11 01:35:00|13177.8|13175.7|13180.9|13178.8|13181.9|13180.1|13177|13174.9|277
1599788400000|2020-09-11 01:40:00|13180.6|13179.3|13183.6|13181.5|13183.6|13181.5|13180.4|13178.3|224
1599788700000|2020-09-11 01:45:00|13183.7|13181.6|13184.8|13182.7|13185.3|13183.2|13183.1|13181|401
1599789000000|2020-09-11 01:50:00|13184.7|13182.6|13183.4|13181.3|13185.2|13183.1|13181.9|13180.2|331
1599789300000|2020-09-11 01:55:00|13183.5|13181.4|13179.4|13177.3|13184.1|13182|13179.3|13177.2|302
1599789600000|2020-09-11 02:00:00|13179.7|13177.6|13180.6|13178.5|13181|13179|13178.8|13177.1|228
1599789900000|2020-09-11 02:05:00|13180.5|13178.4|13176|13173.9|13180.6|13178.5|13175.8|13173.7|256
1599790200000|2020-09-11 02:10:00|13176.4|13174.3|13176.2|13174.1|13177.6|13175.5|13174.6|13173|271
1599790500000|2020-09-11 02:15:00|13176.3|13174.2|13176|13173.9|13177.2|13175.2|13175|13173.2|278
1599790800000|2020-09-11 02:20:00|13175.9|13173.8|13175.3|13174|13176.1|13174.2|13173.5|13171.8|275
1599791100000|2020-09-11 02:25:00|13175.2|13173.9|13175.9|13174.6|13176.4|13174.6|13174.4|13172.7|167
1599791400000|2020-09-11 02:30:00|13175.8|13174.5|13175.6|13173.5|13176.8|13175.2|13174.9|13173.3|204
1599791700000|2020-09-11 02:35:00|13175|13173.7|13177.6|13175.5|13178.5|13176.7|13174.2|13172.8|224
1599792000000|2020-09-11 02:40:00|13177.5|13175.4|13176.9|13174.8|13178.1|13176.2|13176|13174.4|170
1599792300000|2020-09-11 02:45:00|13177|13174.9|13177.7|13175.6|13178|13176.4|13176.7|13174.8|178
1599792600000|2020-09-11 02:50:00|13177.8|13175.7|13179.9|13177.8|13180.5|13178.4|13176.7|13174.6|256
1599792900000|2020-09-11 02:55:00|13179.8|13177.7|13179|13176.9|13180.9|13179.1|13178.4|13176.8|223
1599793200000|2020-09-11 03:00:00|13178.9|13176.8|13181.6|13179.5|13181.6|13179.5|13177.5|13175.7|301
1599793500000|2020-09-11 03:05:00|13181.5|13179.4|13178.5|13176.4|13182.1|13180|13177.8|13176|298
1599793800000|2020-09-11 03:10:00|13178.6|13176.5|13179.3|13178|13180.8|13179.1|13178.5|13176.4|200
1599794100000|2020-09-11 03:15:00|13179.4|13178.1|13180.4|13179.1|13181|13179.2|13179.4|13177.8|196
1599794400000|2020-09-11 03:20:00|13180.3|13179|13179.7|13177.6|13180.7|13179.1|13178.3|13176.8|211
1599794700000|2020-09-11 03:25:00|13179.8|13177.7|13180.8|13178.7|13181.2|13179.3|13178.7|13177.1|203
1599795000000|2020-09-11 03:30:00|13180.9|13178.8|13177.5|13175.4|13181.3|13179.4|13176.4|13174.7|308
1599795300000|2020-09-11 03:35:00|13177.4|13175.3|13176.2|13174.9|13177.7|13176.1|13175.4|13173.8|272
1599795600000|2020-09-11 03:40:00|13176.6|13174.5|13175.6|13174.3|13177.5|13175.8|13175.4|13173.9|266
1599795900000|2020-09-11 03:45:00|13175.7|13174.4|13176.6|13174.5|13177|13175.2|13175.1|13173.4|164
1599796200000|2020-09-11 03:50:00|13176.5|13174.4|13176.1|13174.8|13177.1|13175.5|13175|13173.4|255
1599796500000|2020-09-11 03:55:00|13176.2|13174.9|13175.4|13174.1|13177.8|13176.1|13175.3|13173.8|241
1599796800000|2020-09-11 04:00:00|13175.3|13174|13173.9|13172.6|13175.9|13174.4|13173.1|13171.4|196
1599797100000|2020-09-11 04:05:00|13173.8|13172.5|13174.8|13173.5|13175.5|13173.9|13173.4|13171.6|247
1599797400000|2020-09-11 04:10:00|13174.9|13173.6|13174.8|13173.5|13175.7|13174.2|13174.6|13173|140
1599797700000|2020-09-11 04:15:00|13175.2|13173.9|13174.8|13172.7|13175.7|13174.1|13173.9|13171.8|180
1599798000000|2020-09-11 04:20:00|13174.7|13172.6|13174.6|13172.5|13175.3|13173.5|13173.9|13171.8|156
1599798300000|2020-09-11 04:25:00|13174.5|13172.4|13174.2|13172.1|13175.2|13173.9|13173.3|13171.5|179
1599798600000|2020-09-11 04:30:00|13174.3|13172.2|13176.4|13174.3|13176.7|13175.1|13174.1|13172.2|221
1599798900000|2020-09-11 04:35:00|13176.6|13174.5|13175.2|13173.9|13177|13175.2|13175.1|13173.4|187
1599799200000|2020-09-11 04:40:00|13175.3|13174|13174.5|13173.2|13176.6|13174.9|13174.2|13172.6|215
1599799500000|2020-09-11 04:45:00|13174.4|13173.1|13173.9|13171.8|13174.8|13173.3|13173|13171.2|219
1599799800000|2020-09-11 04:50:00|13173.8|13171.7|13173.8|13171.7|13174.2|13172.2|13173.2|13171.4|172
1599800100000|2020-09-11 04:55:00|13173.9|13171.8|13174.3|13173|13174.8|13173.1|13172.9|13171.2|120
1599800400000|2020-09-11 05:00:00|13174.4|13173.1|13174.4|13172.3|13176.6|13174.8|13173.5|13171.8|185
1599800700000|2020-09-11 05:05:00|13174.3|13172.2|13172.9|13170.8|13174.4|13172.6|13171.9|13170.2|170
1599801000000|2020-09-11 05:10:00|13172.8|13170.7|13172.3|13171|13173.1|13171.4|13171.7|13169.9|172
1599801300000|2020-09-11 05:15:00|13172.2|13170.9|13174.7|13172.6|13175.2|13173.5|13172.2|13170.9|217
1599801600000|2020-09-11 05:20:00|13174.1|13172.8|13174.8|13172.7|13175.5|13173.8|13173.9|13172.3|133
1599801900000|2020-09-11 05:25:00|13174.9|13172.8|13173.1|13171.8|13174.9|13173.2|13173|13171.4|121
1599802200000|2020-09-11 05:30:00|13173.2|13171.9|13172.6|13170.5|13174.1|13172.5|13171.5|13170.2|186
1599802500000|2020-09-11 05:35:00|13172.7|13170.6|13171.7|13170.4|13172.8|13171.1|13171.2|13169.2|186
1599802800000|2020-09-11 05:40:00|13171.6|13170.3|13170|13167.9|13172|13170.4|13169.7|13167.8|287
1599803100000|2020-09-11 05:45:00|13170.1|13168|13169.5|13167.4|13172|13169.9|13169.3|13167.3|274
1599803400000|2020-09-11 05:50:00|13169.6|13167.5|13167.8|13165.7|13169.6|13167.8|13165.8|13163.7|297
1599803700000|2020-09-11 05:55:00|13167.9|13165.8|13167.9|13165.8|13169.7|13167.8|13166.9|13164.8|277
1599804000000|2020-09-11 06:00:00|13167.8|13165.7|13173.1|13171|13173.4|13171.3|13167.7|13165.6|434
1599804300000|2020-09-11 06:05:00|13173.2|13171.1|13169|13166.9|13175|13173.4|13167.9|13166.3|507
1599804600000|2020-09-11 06:10:00|13168.3|13167|13168.4|13167.1|13170.1|13168.4|13166.2|13164.7|401
1599804900000|2020-09-11 06:15:00|13168.7|13166.6|13165.5|13164.2|13169.7|13167.9|13165.5|13164.2|222
1599805200000|2020-09-11 06:20:00|13165.7|13164.4|13166|13163.9|13167|13165.7|13163.8|13162|327
1599805500000|2020-09-11 06:25:00|13166.1|13164|13165|13163.7|13167.9|13166.2|13163.9|13162.1|327
1599805800000|2020-09-11 06:30:00|13165.4|13164.1|13166.6|13165.3|13167.1|13165.4|13163.1|13161.5|262
1599806100000|2020-09-11 06:35:00|13166.7|13165.4|13167.6|13166.3|13169.8|13168.2|13165.8|13164|262
1599806400000|2020-09-11 06:40:00|13167.5|13166.2|13166.7|13165.4|13170.6|13168.9|13166.2|13164.7|412
1599806700000|2020-09-11 06:45:00|13166.9|13165.6|13168|13165.9|13168.7|13166.8|13165.9|13164.3|292
1599807000000|2020-09-11 06:50:00|13167.6|13166.3|13165.2|13163.1|13167.6|13166.3|13164.6|13162.8|216
1599807300000|2020-09-11 06:55:00|13164.9|13163.6|13165.9|13163.8|13168.6|13166.8|13164.9|13163.3|347
1599807600000|2020-09-11 07:00:00|13166|13163.9|13169.3|13167.2|13172.1|13170.5|13165.7|13163.9|570
1599807900000|2020-09-11 07:05:00|13169.4|13167.3|13165|13163.7|13169.5|13167.9|13164.3|13162.5|409
1599808200000|2020-09-11 07:10:00|13165.3|13163.2|13163|13161.7|13165.8|13164|13162.3|13160.6|411
1599808500000|2020-09-11 07:15:00|13162.9|13161.6|13160.3|13158.2|13165|13163.4|13158.8|13157.2|427
1599808800000|2020-09-11 07:20:00|13160.4|13158.3|13155.2|13153.1|13160.4|13158.7|13154.3|13152.6|541
1599809100000|2020-09-11 07:25:00|13154.2|13152.9|13158.9|13157.6|13159.2|13157.6|13151.7|13150|563
1599809400000|2020-09-11 07:30:00|13158.8|13157.5|13162.7|13161.4|13163.9|13162.6|13158.8|13157.5|545
1599809700000|2020-09-11 07:35:00|13162.6|13161.3|13165.1|13163.8|13165.6|13164.3|13161.9|13160.5|406
1599810000000|2020-09-11 07:40:00|13165|13163.7|13169.4|13168.1|13171.4|13169.8|13164.8|13163.2|441
1599810300000|2020-09-11 07:45:00|13169.8|13168.5|13171.1|13169|13172|13170.3|13168.9|13167.3|529
1599810600000|2020-09-11 07:50:00|13170.8|13169.5|13169.4|13168.1|13171.2|13169.5|13168.1|13166.3|411
1599810900000|2020-09-11 07:55:00|13169.9|13168.6|13171.4|13170.1|13173.6|13172.2|13169.9|13168.4|442
1599811200000|2020-09-11 08:00:00|13171.3|13170|13169.4|13168.1|13171.8|13170.2|13167.9|13166.5|476
1599811500000|2020-09-11 08:05:00|13169.3|13168|13164.3|13163|13170.8|13169.5|13164.1|13162.5|459
1599811800000|2020-09-11 08:10:00|13164.2|13162.9|13166.3|13165|13166.6|13165|13162.8|13161.2|530
1599812100000|2020-09-11 08:15:00|13166.4|13165.1|13166.4|13165.1|13169.4|13167.9|13166.3|13164.6|446
1599812400000|2020-09-11 08:20:00|13166.3|13165|13169.2|13167.9|13170|13168.5|13166.3|13164.7|396
1599812700000|2020-09-11 08:25:00|13169.1|13167.8|13174.9|13173.6|13175.4|13173.9|13168.7|13167.1|424
1599813000000|2020-09-11 08:30:00|13174.3|13173|13174.2|13172.9|13176.4|13174.7|13172.7|13171.4|429
1599813300000|2020-09-11 08:35:00|13174.1|13172.8|13173.3|13171.2|13176.3|13175|13171.7|13169.8|562
1599813600000|2020-09-11 08:40:00|13173.2|13171.1|13169.2|13167.9|13173.5|13172.1|13168.9|13167.3|508
1599813900000|2020-09-11 08:45:00|13169.3|13168|13172.5|13170.4|13173|13171.5|13168.6|13167.2|478
1599814200000|2020-09-11 08:50:00|13172|13170.7|13173.9|13171.8|13174.8|13173|13171.7|13170|386
1599814500000|2020-09-11 08:55:00|13173.8|13171.7|13176.1|13174|13178|13176.6|13172.5|13171|525
1599814800000|2020-09-11 09:00:00|13176|13173.9|13175.2|13173.9|13178.5|13176.9|13174.1|13172.8|519
1599815100000|2020-09-11 09:05:00|13175.1|13173.8|13168.6|13166.5|13175.7|13174|13167.2|13165.7|531
1599815400000|2020-09-11 09:10:00|13167.8|13166.6|13167.8|13166.5|13170.5|13168.8|13165.5|13164|486
1599815700000|2020-09-11 09:15:00|13167.7|13166.4|13170.7|13168.6|13171.7|13169.9|13167.7|13166.4|386
1599816000000|2020-09-11 09:20:00|13170.3|13169|13169|13167.7|13172.4|13170.7|13168.4|13166.9|324
1599816300000|2020-09-11 09:25:00|13169.1|13167.8|13168|13165.9|13169.6|13167.8|13167|13165.5|299
1599816600000|2020-09-11 09:30:00|13168.1|13166|13170.8|13169.5|13171.9|13170.1|13167.1|13165.6|353
1599816900000|2020-09-11 09:35:00|13171.2|13169.1|13169.7|13167.6|13171.3|13169.5|13168.3|13166.8|370
1599817200000|2020-09-11 09:40:00|13169.4|13168.1|13172.1|13170|13172.2|13170.6|13169|13167.3|328
1599817500000|2020-09-11 09:45:00|13172|13169.9|13170.7|13169.4|13172.2|13170.5|13169.4|13167.6|337
1599817800000|2020-09-11 09:50:00|13170.8|13169.5|13170|13168.7|13172.2|13170.4|13169.5|13167.7|359
1599818100000|2020-09-11 09:55:00|13170.3|13168.2|13170.5|13168.4|13171|13169.3|13169.2|13167.7|217
1599818400000|2020-09-11 10:00:00|13170.6|13168.5|13171.7|13170.4|13172.8|13171.2|13168.6|13167|359
1599818700000|2020-09-11 10:05:00|13171.8|13170.5|13169|13167.7|13172|13170.7|13168|13166.4|336
1599819000000|2020-09-11 10:10:00|13168.9|13167.6|13173|13170.9|13173.1|13171.3|13168.3|13167|304
1599819300000|2020-09-11 10:15:00|13172.8|13171.5|13171.9|13170.6|13173.7|13172.1|13169.9|13168.6|287
1599819600000|2020-09-11 10:20:00|13172|13170.7|13171.9|13169.8|13172.7|13171.3|13169.6|13167.9|332
1599819900000|2020-09-11 10:25:00|13172|13169.9|13168.7|13166.6|13172.1|13170.4|13167.5|13165.8|335
1599820200000|2020-09-11 10:30:00|13168.6|13166.5|13164.4|13163.1|13169.7|13167.9|13164.2|13162.6|282
1599820500000|2020-09-11 10:35:00|13164.3|13163|13161.7|13160.4|13164.8|13163.2|13160.4|13158.8|499
1599820800000|2020-09-11 10:40:00|13161.8|13160.5|13161.9|13160.6|13164|13162.3|13161.1|13159.4|346
1599821100000|2020-09-11 10:45:00|13161.8|13160.5|13167.5|13165.4|13168.9|13167.2|13161.2|13159.5|449
1599821400000|2020-09-11 10:50:00|13167.6|13165.5|13168.6|13166.5|13169.4|13168.1|13165.1|13163.2|354
1599821700000|2020-09-11 10:55:00|13168.5|13166.4|13166.4|13165.1|13170.5|13168.7|13166.1|13164.5|339
1599822000000|2020-09-11 11:00:00|13166.5|13165.2|13169.1|13167.8|13169.6|13167.9|13164.8|13163.2|324
1599822300000|2020-09-11 11:05:00|13169|13167.7|13169.7|13167.6|13171.3|13169.5|13166.8|13165|330
1599822600000|2020-09-11 11:10:00|13169.6|13167.5|13167.4|13166.1|13169.6|13167.5|13164|13162.3|309
1599822900000|2020-09-11 11:15:00|13167.5|13166.2|13167.4|13166.1|13169.8|13168.1|13165.7|13163.8|350
1599823200000|2020-09-11 11:20:00|13167.2|13165.9|13169.4|13168.1|13170|13168.3|13165.1|13163.5|430
1599823500000|2020-09-11 11:25:00|13169.5|13167.4|13174|13171.9|13174.8|13172.7|13169|13166.9|518
1599823800000|2020-09-11 11:30:00|13174.1|13172|13173.9|13171.8|13176.7|13174.9|13172.6|13170.5|458
1599824100000|2020-09-11 11:35:00|13174|13171.9|13174|13171.9|13175|13173.2|13172.8|13170.7|256
1599824400000|2020-09-11 11:40:00|13173.9|13171.8|13175.8|13173.7|13177.3|13175.6|13172.3|13171|363
1599824700000|2020-09-11 11:45:00|13175.5|13174.2|13175.3|13173.2|13176|13174.3|13173|13171.1|357
1599825000000|2020-09-11 11:50:00|13175.4|13173.3|13174.8|13172.7|13176.5|13174.9|13173.9|13172.1|352
1599825300000|2020-09-11 11:55:00|13174.7|13172.6|13178.3|13177|13179.5|13177.8|13173.9|13172.2|381
1599825600000|2020-09-11 12:00:00|13178.7|13176.6|13180.3|13178.2|13181.2|13179.2|13176|13174.4|344
1599825900000|2020-09-11 12:05:00|13180.4|13178.3|13182.6|13181.3|13182.9|13181.4|13178.4|13176.7|367
1599826200000|2020-09-11 12:10:00|13182.8|13181.5|13180|13177.9|13186.2|13184.3|13179.4|13177.7|438
1599826500000|2020-09-11 12:15:00|13179.8|13178.5|13180.2|13178.9|13181.2|13179.4|13177.6|13175.9|409
1599826800000|2020-09-11 12:20:00|13180.7|13179.4|13174.8|13172.7|13180.9|13179.5|13171.9|13170.2|568
1599827100000|2020-09-11 12:25:00|13174.7|13172.6|13176.8|13172.5|13178.8|13174.6|13172.2|13170.1|549
1599827400000|2020-09-11 12:30:00|13178.2|13172.4|13186.3|13184.2|13186.5|13184.7|13174.2|13172.1|726
1599827700000|2020-09-11 12:35:00|13186.4|13184.3|13184.7|13182.6|13190.7|13188.6|13182.8|13180.8|589
1599828000000|2020-09-11 12:40:00|13185.2|13183.1|13190.5|13188.4|13191.3|13189.3|13185|13183.1|636
1599828300000|2020-09-11 12:45:00|13190.4|13188.3|13191.8|13189.7|13193.3|13191.2|13187.4|13185.5|625
1599828600000|2020-09-11 12:50:00|13191.9|13189.8|13188.4|13187.1|13192.9|13190.9|13186.9|13185|462
1599828900000|2020-09-11 12:55:00|13188.5|13187.2|13188.2|13186.1|13189.7|13188|13186.5|13184.5|420
1599829200000|2020-09-11 13:00:00|13188.3|13186.2|13190.6|13188.5|13193.3|13191.5|13187.8|13185.8|575
1599829500000|2020-09-11 13:05:00|13190.7|13188.6|13191.7|13189.6|13193.5|13191.4|13188.7|13186.6|504
1599829800000|2020-09-11 13:10:00|13191.8|13189.7|13182.6|13180.5|13193.4|13191.4|13181.3|13179.5|422
1599830100000|2020-09-11 13:15:00|13182.4|13180.3|13179.6|13178.3|13183.7|13181.9|13179|13177.1|528
1599830400000|2020-09-11 13:20:00|13179.7|13178.4|13183.5|13181.4|13184|13182.5|13179.2|13177.1|358
1599830700000|2020-09-11 13:25:00|13183.6|13181.5|13182.3|13181|13183.6|13181.9|13180|13177.9|374
1599831000000|2020-09-11 13:30:00|13182.4|13181.1|13188.9|13186.8|13189.1|13187.2|13178.9|13177.2|821
1599831300000|2020-09-11 13:35:00|13188.8|13186.7|13189.9|13187.8|13195|13193.1|13187.2|13185.4|917
1599831600000|2020-09-11 13:40:00|13190|13187.9|13179.8|13177.7|13193|13191.2|13178.9|13176.8|842
1599831900000|2020-09-11 13:45:00|13180|13177.9|13179.9|13177.8|13182.7|13180.9|13178.8|13177.1|682
1599832200000|2020-09-11 13:50:00|13179.8|13177.7|13175.4|13174.1|13180.4|13178.3|13174.5|13172.6|702
1599832500000|2020-09-11 13:55:00|13175.9|13173.8|13187.6|13185.5|13190.4|13188.9|13175.9|13173.8|925
1599832800000|2020-09-11 14:00:00|13187.7|13185.6|13188.5|13186.4|13190.6|13189.1|13185.6|13183.9|917
1599833100000|2020-09-11 14:05:00|13188.6|13186.5|13187.8|13185.7|13190.6|13188.5|13183.5|13181.4|690
1599833400000|2020-09-11 14:10:00|13187.7|13185.6|13183.7|13181.6|13192.3|13190.2|13183.5|13181.4|860
1599833700000|2020-09-11 14:15:00|13183.6|13181.5|13184.2|13182.1|13187|13185.2|13180.1|13178.2|809
1599834000000|2020-09-11 14:20:00|13183.7|13182.4|13179.6|13177.5|13185.2|13183.3|13178.5|13176.4|614
1599834300000|2020-09-11 14:25:00|13179.7|13177.6|13180.9|13178.8|13182.3|13180.2|13177.8|13176.3|624
1599834600000|2020-09-11 14:30:00|13180.8|13179.5|13184.4|13183.1|13184.8|13183.1|13177.4|13175.8|764
1599834900000|2020-09-11 14:35:00|13184.5|13182.4|13186.1|13184.8|13187.6|13185.9|13183.1|13181.4|686
1599835200000|2020-09-11 14:40:00|13186.2|13184.9|13186.4|13185.1|13187.8|13186.1|13184.3|13182.7|592
1599835500000|2020-09-11 14:45:00|13187|13184.9|13186.5|13185.2|13188.4|13186.8|13184.8|13183.1|479
1599835800000|2020-09-11 14:50:00|13186.6|13185.3|13184.1|13182.8|13187.3|13186|13183.3|13181.9|617
1599836100000|2020-09-11 14:55:00|13184|13182.7|13191.2|13189.1|13192.3|13190.9|13183.7|13181.9|629
1599836400000|2020-09-11 15:00:00|13191.1|13189|13178.6|13177.3|13191.1|13189.5|13177.7|13176|705
1599836700000|2020-09-11 15:05:00|13179.1|13177|13175|13172.9|13179.1|13177|13174.3|13172.7|446
1599837000000|2020-09-11 15:10:00|13175.1|13173|13181.7|13179.6|13182.9|13181.1|13174.5|13173|545
1599837300000|2020-09-11 15:15:00|13182|13179.9|13180.4|13178.3|13183.7|13181.9|13179.9|13178.3|650
1599837600000|2020-09-11 15:20:00|13180.5|13178.4|13185.6|13183.5|13188.6|13186.5|13179|13177.7|640
1599837900000|2020-09-11 15:25:00|13185.4|13183.3|13182.5|13180.4|13187.2|13185.1|13181.7|13179.9|666
1599838200000|2020-09-11 15:30:00|13182.6|13180.5|13187.5|13185.4|13188|13186.2|13182.5|13180.4|740
1599838500000|2020-09-11 15:35:00|13187.7|13185.6|13185.9|13183.8|13189.7|13188|13184.9|13183.1|638
1599838800000|2020-09-11 15:40:00|13186|13183.9|13190.1|13188.8|13191.2|13189.3|13185.1|13183.6|585
1599839100000|2020-09-11 15:45:00|13190.2|13188.9|13188.3|13186.2|13191.3|13189.6|13187.2|13185.7|596
1599839400000|2020-09-11 15:50:00|13188.5|13186.4|13189.8|13187.7|13190.5|13188.7|13183.6|13182.1|600
1599839700000|2020-09-11 15:55:00|13189.9|13187.8|13185.2|13183.1|13190.2|13188.5|13184.7|13183|524
1599840000000|2020-09-11 16:00:00|13185.4|13183.3|13180|13177.9|13186.7|13185.2|13179.5|13177.4|693
1599840300000|2020-09-11 16:05:00|13180.2|13178.1|13177.4|13176.1|13180.7|13178.9|13176.4|13174.6|782
1599840600000|2020-09-11 16:10:00|13177.6|13175.5|13177.5|13176.2|13179.5|13178.1|13176|13174.5|663
1599840900000|2020-09-11 16:15:00|13177.8|13175.7|13179.1|13177|13181.5|13179.7|13177.5|13175.7|645
1599841200000|2020-09-11 16:20:00|13178.5|13177.2|13178.5|13177.2|13180.7|13179|13176.3|13174.8|625
1599841500000|2020-09-11 16:25:00|13178.4|13177.1|13178|13175.9|13180|13178.2|13176|13174.4|403
1599841800000|2020-09-11 16:30:00|13178.1|13176|13183.4|13181.3|13183.5|13181.7|13177.5|13176|600
1599842100000|2020-09-11 16:35:00|13183.5|13181.4|13184|13182.7|13184.7|13183.1|13181.6|13180|568
1599842400000|2020-09-11 16:40:00|13183.9|13182.6|13184.4|13183.1|13185.3|13184|13182.3|13180.6|687
1599842700000|2020-09-11 16:45:00|13185|13182.9|13181.2|13179.9|13185.4|13183.6|13181.2|13179.8|555
1599843000000|2020-09-11 16:50:00|13181.4|13180.1|13178.8|13177.5|13181.9|13180.3|13177.4|13176.1|545
1599843300000|2020-09-11 16:55:00|13178.9|13177.6|13186.7|13185.4|13187.6|13186|13178.3|13176.6|719
1599843600000|2020-09-11 17:00:00|13186.8|13185.5|13188.2|13186.9|13189.4|13187.4|13185.9|13184.6|730
1599843900000|2020-09-11 17:05:00|13188.1|13186.8|13193.9|13192.6|13195.7|13194.1|13187.6|13186|734
1599844200000|2020-09-11 17:10:00|13194|13192.7|13196.6|13194.5|13198.9|13197.4|13193.9|13192.1|750
1599844500000|2020-09-11 17:15:00|13196.7|13194.6|13194.4|13193.1|13198.8|13197.2|13192.3|13190.8|784
1599844800000|2020-09-11 17:20:00|13194.3|13193|13197.1|13195.8|13197.6|13195.9|13193.7|13192|658
1599845100000|2020-09-11 17:25:00|13196.8|13195.5|13203.1|13201.8|13204.1|13202.6|13196.2|13194.6|800
1599845400000|2020-09-11 17:30:00|13203.2|13201.9|13207.1|13205.8|13208.6|13207.1|13202.7|13201|764
1599845700000|2020-09-11 17:35:00|13207.2|13205.9|13202|13200.7|13207.2|13205.9|13201.4|13199.8|674
1599846000000|2020-09-11 17:40:00|13202.6|13200.5|13202.2|13200.9|13203.7|13202|13199.6|13198.1|664
1599846300000|2020-09-11 17:45:00|13202.1|13200.8|13203|13201.7|13203.9|13202.1|13201.2|13199.8|568
1599846600000|2020-09-11 17:50:00|13202.9|13201.6|13201|13199.7|13203.8|13202.3|13200.4|13198.9|572
1599846900000|2020-09-11 17:55:00|13200.7|13199.4|13201.6|13199.5|13202.3|13200.8|13199.4|13198.1|469
1599847200000|2020-09-11 18:00:00|13201.7|13199.6|13197.1|13195.8|13202.4|13201|13196.9|13195.3|587
1599847500000|2020-09-11 18:05:00|13197|13195.7|13193.3|13192|13197.6|13196.3|13192|13190.7|557
1599847800000|2020-09-11 18:10:00|13193.4|13192.1|13191.8|13190.5|13194.3|13193|13190.1|13188.8|595
1599848100000|2020-09-11 18:15:00|13191.9|13190.6|13196.5|13194.4|13196.6|13194.7|13191.7|13190.1|553
1599848400000|2020-09-11 18:20:00|13196.4|13194.3|13197|13195.7|13198.4|13196.7|13195.9|13194.2|645
1599848700000|2020-09-11 18:25:00|13197.1|13195.8|13202|13200.7|13202.5|13200.8|13197|13195.4|584
1599849000000|2020-09-11 18:30:00|13201.7|13200.4|13197.6|13195.5|13202.5|13200.4|13195.3|13193.6|662
1599849300000|2020-09-11 18:35:00|13197.7|13195.6|13193.9|13191.8|13197.9|13196.2|13193|13191.2|601
1599849600000|2020-09-11 18:40:00|13194|13191.9|13192.2|13190.9|13195.8|13193.9|13190.7|13188.9|709
1599849900000|2020-09-11 18:45:00|13192.6|13190.5|13195.5|13193.4|13195.7|13193.9|13192|13190.1|598
1599850200000|2020-09-11 18:50:00|13195.4|13193.3|13191.2|13189.1|13195.5|13193.5|13190|13188.3|522
1599850500000|2020-09-11 18:55:00|13191.3|13189.2|13193.7|13192.4|13194.2|13192.4|13188.3|13186.4|674
1599850800000|2020-09-11 19:00:00|13194.1|13192|13198.5|13196.4|13199.9|13197.9|13193.1|13191.4|854
1599851100000|2020-09-11 19:05:00|13198.8|13196.7|13203.2|13201.1|13203.5|13201.8|13197.9|13196.2|813
1599851400000|2020-09-11 19:10:00|13203.3|13201.2|13201.1|13199.8|13203.9|13201.9|13200.6|13198.5|586
1599851700000|2020-09-11 19:15:00|13201.4|13199.3|13195.6|13193.5|13201.4|13199.6|13195.1|13193.4|654
1599852000000|2020-09-11 19:20:00|13195.5|13193.4|13188.1|13186|13195.6|13193.8|13187.1|13185|778
1599852300000|2020-09-11 19:25:00|13187.7|13186.4|13187.6|13185.5|13189.7|13187.9|13186.6|13184.8|731
1599852600000|2020-09-11 19:30:00|13187.4|13185.3|13183|13180.9|13187.5|13185.4|13180.7|13178.6|901
1599852900000|2020-09-11 19:35:00|13183.1|13181|13186.2|13184.1|13187.3|13185.2|13182.2|13180.1|780
1599853200000|2020-09-11 19:40:00|13186.3|13184.2|13184.3|13182.2|13186.8|13184.7|13184|13181.9|850
1599853500000|2020-09-11 19:45:00|13184.4|13182.3|13182.3|13181|13187.1|13185.2|13181.7|13179.9|592
1599853800000|2020-09-11 19:50:00|13182.6|13180.5|13185.7|13184.4|13187|13185.3|13182.1|13180.5|842
1599854100000|2020-09-11 19:55:00|13185.8|13184.5|13186.8|13184.7|13189.6|13187.8|13185.2|13183.5|902
1599854400000|2020-09-11 20:00:00|13186.9|13184.8|13189.7|13187.6|13190.3|13188.2|13185.3|13183.2|389
1599854700000|2020-09-11 20:05:00|13189.6|13187.5|13188.8|13186.7|13192.2|13190.1|13188.6|13186.5|334
1599855000000|2020-09-11 20:10:00|13188.7|13186.6|13190.9|13188.8|13191.2|13189.1|13188.3|13186.2|294
1599855300000|2020-09-11 20:15:00|13190.8|13188.7|13189.9|13187.8|13191.1|13189|13189.1|13187|228
1599855600000|2020-09-11 20:20:00|13189.8|13187.7|13190|13187.9|13193.7|13191.6|13187.9|13185.8|322
1599855900000|2020-09-11 20:25:00|13189.9|13187.8|13192.1|13190|13192.8|13190.7|13189.7|13187.6|226
1599856200000|2020-09-11 20:30:00|13192.2|13190.1|13192.4|13190.3|13193.3|13191.2|13189.9|13187.8|305
1599856500000|2020-09-11 20:35:00|13192.3|13190.2|13192.7|13190.6|13193.8|13191.7|13191.2|13189.1|154
1599856800000|2020-09-11 20:40:00|13192.5|13190.4|13192.1|13190|13193.4|13191.3|13191.2|13189.1|178
1599857100000|2020-09-11 20:45:00|13191.6|13189.5|13189.8|13187.7|13192.3|13190.2|13187.7|13185.6|370
1599857400000|2020-09-11 20:50:00|13189.9|13187.8|13184.4|13182.3|13189.9|13187.8|13182.2|13180.1|314
1599857700000|2020-09-11 20:55:00|13184.3|13182.2|13179.7|13177.6|13186|13182.3|13176.9|13170.8|409
1600027200000|2020-09-13 20:00:00|13196.2|13183.2|13193.3|13180.3|13196.5|13183.5|13189.4|13176.4|8
1600027500000|2020-09-13 20:05:00|13193.2|13180.2|13187.5|13174.5|13193.5|13180.5|13187.5|13174.5|9
1600027800000|2020-09-13 20:10:00|13193.2|13180.2|13193.2|13180.2|13193.2|13180.2|13187.5|13174.5|9
1600028100000|2020-09-13 20:15:00|13187.5|13174.5|13193.5|13180.5|13193.5|13180.5|13187.5|13174.5|10
1600028400000|2020-09-13 20:20:00|13193.2|13180.2|13187.5|13174.5|13193.5|13180.5|13187.5|13174.5|7
1600028700000|2020-09-13 20:25:00|13193.2|13180.2|13193.5|13180.5|13193.5|13180.5|13193.1|13180.1|6
1600029000000|2020-09-13 20:30:00|13193.2|13180.2|13187.5|13174.5|13193.2|13180.2|13187.5|13174.5|2
1600029300000|2020-09-13 20:35:00|13193.2|13180.2|13193.5|13180.5|13193.5|13180.5|13187.5|13174.5|5
1600029600000|2020-09-13 20:40:00|13193.2|13180.2|13193.2|13180.2|13193.5|13180.5|13187.5|13174.5|6
1600029900000|2020-09-13 20:45:00|13187.5|13174.5|13193.5|13180.5|13193.5|13180.5|13187.5|13174.5|5
1600030200000|2020-09-13 20:50:00|13193.2|13180.2|13192.5|13179.5|13193.5|13180.5|13186.6|13173.6|20
1600030500000|2020-09-13 20:55:00|13192.2|13179.2|13188|13175|13192.5|13182.1|13185.3|13172.3|18
1600030800000|2020-09-13 21:00:00|13185.6|13172.6|13189.4|13177.4|13190.7|13180.7|13185.1|13172.6|46
1600031100000|2020-09-13 21:05:00|13188.7|13176.7|13187|13180|13190.4|13183.4|13184.6|13176.7|60
1600031400000|2020-09-13 21:10:00|13187.3|13180.3|13187.1|13180.1|13189.9|13182.9|13184.8|13177.8|94
1600031700000|2020-09-13 21:15:00|13186.4|13179.4|13186.9|13179.9|13189.1|13182.1|13186.2|13179.2|105
1600032000000|2020-09-13 21:20:00|13188|13181|13190.5|13183.5|13191|13184|13186.9|13179.9|83
1600032300000|2020-09-13 21:25:00|13191.5|13184.5|13189.3|13182.3|13191.5|13184.5|13187.6|13180.6|125
1600032600000|2020-09-13 21:30:00|13189.9|13182.9|13190|13183|13191.1|13184.1|13187.4|13180.4|193
1600032900000|2020-09-13 21:35:00|13189.7|13182.7|13191.6|13184.6|13193.4|13187.1|13186.3|13179.3|240
1600033200000|2020-09-13 21:40:00|13191.5|13184.5|13194.1|13187.1|13194.2|13188.4|13190.8|13183.8|187
1600033500000|2020-09-13 21:45:00|13194|13188.5|13190.7|13185.8|13194.5|13188.5|13190|13185.3|212
1600033800000|2020-09-13 21:50:00|13189.6|13185.9|13192.6|13186|13193.6|13187.4|13189.6|13184.9|269
1600034100000|2020-09-13 21:55:00|13192.8|13185.8|13192.9|13185.9|13194.6|13187.9|13191.3|13184.3|173
1600034400000|2020-09-13 22:00:00|13192.7|13185.7|13187.6|13184.4|13194.7|13187.7|13181.7|13179.3|608
1600034700000|2020-09-13 22:05:00|13187.5|13185.3|13186.5|13184.4|13188.7|13185.7|13185.7|13183|374
1600035000000|2020-09-13 22:10:00|13186.4|13184.3|13184.5|13182.4|13187|13184.8|13183.9|13181.7|325
1600035300000|2020-09-13 22:15:00|13184.3|13182.2|13183.6|13181.5|13185.9|13183.8|13183|13180.9|203
1600035600000|2020-09-13 22:20:00|13183.5|13181.4|13184.4|13182.3|13184.6|13182.5|13182|13179.9|207
1600035900000|2020-09-13 22:25:00|13184.2|13182.1|13186|13183.9|13186.3|13184.2|13183.3|13181.2|262
1600036200000|2020-09-13 22:30:00|13186.1|13184|13186.2|13184.1|13187.5|13185.4|13185.9|13183.8|211
1600036500000|2020-09-13 22:35:00|13186.3|13184.2|13185.4|13183.3|13187|13184.8|13184.6|13182.5|180
1600036800000|2020-09-13 22:40:00|13185.5|13183.4|13185.4|13183.3|13186.1|13184|13184.5|13182.4|204
1600037100000|2020-09-13 22:45:00|13185.7|13183.6|13183.2|13181.1|13185.7|13183.6|13182.7|13180.6|306
1600037400000|2020-09-13 22:50:00|13183.1|13181|13182.5|13180.4|13183.8|13181.7|13182.4|13180.3|220
1600037700000|2020-09-13 22:55:00|13182.4|13180.3|13185.6|13183.5|13185.9|13183.8|13182.3|13180.2|283
1600038000000|2020-09-13 23:00:00|13185.4|13184.1|13186.4|13184.3|13188.1|13186.3|13185.4|13183.6|338
1600038300000|2020-09-13 23:05:00|13186.3|13184.2|13184.7|13183.4|13187.4|13185.6|13184.7|13182.9|242
1600038600000|2020-09-13 23:10:00|13185.3|13183.2|13189.3|13187.2|13190|13187.9|13183.2|13181.2|320
1600038900000|2020-09-13 23:15:00|13189.5|13187.4|13192.2|13190.1|13193|13190.9|13189.5|13187.4|397
1600039200000|2020-09-13 23:20:00|13192.3|13190.2|13191.5|13190.2|13192.6|13190.5|13190.8|13188.7|246
1600039500000|2020-09-13 23:25:00|13191.6|13190.3|13190.6|13188.5|13192.2|13190.4|13190.1|13188.4|214
1600039800000|2020-09-13 23:30:00|13190.5|13188.4|13188.3|13186.2|13190.6|13188.8|13188.2|13186.1|180
1600040100000|2020-09-13 23:35:00|13188.4|13186.3|13186.8|13184.7|13188.8|13186.7|13185.9|13183.8|219
1600040400000|2020-09-13 23:40:00|13186.9|13184.8|13188.6|13186.5|13189.1|13187.2|13186.8|13184.7|269
1600040700000|2020-09-13 23:45:00|13188.3|13187|13184.6|13183.3|13188.3|13187|13184.5|13182.7|391
1600041000000|2020-09-13 23:50:00|13185|13182.9|13182.8|13180.7|13185|13183.2|13182|13180.4|419
1600041300000|2020-09-13 23:55:00|13182.9|13180.8|13182.5|13180.4|13183.8|13181.9|13181.5|13179.5|288
1600041600000|2020-09-14 00:00:00|13182.6|13180.5|13181.1|13179|13182.7|13180.6|13180.4|13178.3|337
1600041900000|2020-09-14 00:05:00|13181.2|13179.1|13182.3|13180.2|13183|13181.2|13179.9|13178.2|407
1600042200000|2020-09-14 00:10:00|13182.4|13180.3|13184.8|13182.7|13185|13182.9|13181.5|13179.4|400
1600042500000|2020-09-14 00:15:00|13184.9|13182.8|13187|13184.9|13187.8|13185.7|13184.9|13182.8|335
1600042800000|2020-09-14 00:20:00|13187.1|13185|13189.8|13187.7|13190.4|13188.3|13185.7|13183.9|275
1600043100000|2020-09-14 00:25:00|13189.9|13187.8|13193.5|13192.2|13194.9|13193|13188.9|13187|361
1600043400000|2020-09-14 00:30:00|13194|13191.9|13194|13191.9|13195.3|13193.2|13192.5|13191|245
1600043700000|2020-09-14 00:35:00|13193.9|13191.8|13192.9|13191.6|13193.9|13191.8|13191.8|13190|246
1600044000000|2020-09-14 00:40:00|13193.4|13191.3|13192.4|13190.3|13193.7|13191.9|13191.8|13190.2|247
1600044300000|2020-09-14 00:45:00|13192.3|13190.2|13193.2|13191.1|13193.3|13191.2|13190.7|13188.9|230
1600044600000|2020-09-14 00:50:00|13193.1|13191|13188.7|13186.6|13193.3|13191.2|13187.8|13185.7|313
1600044900000|2020-09-14 00:55:00|13188.8|13186.7|13191.6|13189.5|13192.4|13190.3|13188.4|13186.3|326
1600045200000|2020-09-14 01:00:00|13191.5|13189.4|13184.2|13182.1|13191.7|13189.9|13183.9|13181.8|361
1600045500000|2020-09-14 01:05:00|13184.1|13182|13179.7|13178.4|13185.6|13183.7|13179.6|13178|295
1600045800000|2020-09-14 01:10:00|13180.2|13178.1|13181.3|13180|13183|13180.9|13180.1|13178|343
1600046100000|2020-09-14 01:15:00|13181.1|13179.8|13179.4|13177.3|13181.5|13179.9|13177.7|13176.2|216
1600046400000|2020-09-14 01:20:00|13179.3|13177.2|13180.7|13178.6|13182.9|13181.2|13178.3|13176.7|296
1600046700000|2020-09-14 01:25:00|13181.2|13179.1|13178.7|13176.6|13181.6|13180|13178|13176.1|264
1600047000000|2020-09-14 01:30:00|13178.6|13176.5|13176.6|13175.3|13178.6|13176.9|13174.7|13172.9|294
1600047300000|2020-09-14 01:35:00|13176.5|13175.2|13178|13175.9|13178.5|13176.8|13175.7|13174|305
1600047600000|2020-09-14 01:40:00|13177.9|13175.8|13175.9|13174.6|13178.9|13177.2|13175.1|13173.4|437
1600047900000|2020-09-14 01:45:00|13176.5|13174.4|13175.1|13173.8|13176.9|13175.2|13174.1|13172.5|396
1600048200000|2020-09-14 01:50:00|13175.2|13173.9|13176.4|13174.3|13177|13175.5|13175|13173.4|286
1600048500000|2020-09-14 01:55:00|13176.5|13174.4|13172.9|13171.6|13176.7|13174.8|13172.8|13171.2|321
1600048800000|2020-09-14 02:00:00|13173|13171.7|13170.9|13169.6|13173.6|13171.9|13170.4|13168.9|241
1600049100000|2020-09-14 02:05:00|13170.8|13169.5|13166.3|13165|13171|13169.7|13165.5|13163.9|274
1600049400000|2020-09-14 02:10:00|13166.4|13165.1|13166.2|13164.1|13167|13165.6|13164.7|13163.2|344
1600049700000|2020-09-14 02:15:00|13165.8|13164.5|13165.7|13164.4|13166.9|13165.2|13165|13163.7|265
1600050000000|2020-09-14 02:20:00|13165.8|13164.5|13162.2|13160.1|13166|13164.6|13160.6|13159.3|215
1600050300000|2020-09-14 02:25:00|13162.3|13160.2|13163.1|13161.8|13163.5|13162|13161.3|13159.6|254
1600050600000|2020-09-14 02:30:00|13163.2|13161.9|13164.1|13162.8|13165.6|13164.3|13162.2|13160.7|316
1600050900000|2020-09-14 02:35:00|13164|13162.7|13163.9|13161.8|13165.2|13163.2|13161.4|13160.1|243
1600051200000|2020-09-14 02:40:00|13163.5|13162.2|13161.3|13160|13164.3|13162.6|13161.2|13159.5|233
1600051500000|2020-09-14 02:45:00|13162.2|13160.9|13163.2|13161.9|13164.5|13162.8|13162|13160.4|255
1600051800000|2020-09-14 02:50:00|13163.3|13162|13161.5|13160.2|13163.6|13162|13161.3|13159.6|156
1600052100000|2020-09-14 02:55:00|13161.4|13160.1|13163.2|13161.1|13164.4|13162.8|13161.4|13160.1|321
1600052400000|2020-09-14 03:00:00|13163.3|13161.2|13161.2|13159.9|13163.7|13161.9|13161.2|13159.6|194
1600052700000|2020-09-14 03:05:00|13161.3|13160|13161.8|13159.7|13161.8|13160.4|13161|13159.4|140
1600053000000|2020-09-14 03:10:00|13161.4|13160.1|13160.9|13158.8|13162.7|13161.3|13160.2|13158.5|208
1600053300000|2020-09-14 03:15:00|13160.8|13158.7|13161.4|13159.3|13161.5|13159.8|13158.8|13157.5|301
1600053600000|2020-09-14 03:20:00|13161.3|13159.2|13162.3|13160.2|13162.5|13160.4|13160|13158.2|234
1600053900000|2020-09-14 03:25:00|13162.2|13160.1|13161.3|13160|13163.6|13161.9|13161.3|13159.7|259
1600054200000|2020-09-14 03:30:00|13161.7|13159.6|13161.6|13159.5|13163.1|13161|13161|13159.3|185
1600054500000|2020-09-14 03:35:00|13161.7|13159.6|13163.1|13161|13163.3|13161.4|13161.1|13159.3|181
1600054800000|2020-09-14 03:40:00|13163.2|13161.1|13164.9|13162.8|13165.2|13163.1|13162.8|13160.9|157
1600055100000|2020-09-14 03:45:00|13165|13162.9|13165.4|13163.3|13165.5|13164|13163.4|13161.5|188
1600055400000|2020-09-14 03:50:00|13165.3|13163.2|13164.4|13162.3|13165.5|13164.2|13163.8|13162.2|227
1600055700000|2020-09-14 03:55:00|13164.5|13162.4|13165.6|13163.5|13165.7|13164.2|13164|13161.9|183
1600056000000|2020-09-14 04:00:00|13165.7|13163.6|13166.2|13164.1|13166.7|13165|13164.9|13163.2|202
1600056300000|2020-09-14 04:05:00|13166.3|13164.2|13166.7|13164.6|13167|13165.3|13165.9|13164.1|191
1600056600000|2020-09-14 04:10:00|13166.8|13164.7|13166.4|13165.1|13166.8|13165.2|13165|13163.3|200
1600056900000|2020-09-14 04:15:00|13166.3|13165|13164.9|13162.8|13166.9|13165.3|13164.5|13162.7|168
1600057200000|2020-09-14 04:20:00|13165|13162.9|13166.9|13165.6|13167.5|13165.6|13164.5|13162.8|226
1600057500000|2020-09-14 04:25:00|13166.8|13165.5|13166|13163.9|13167.5|13165.7|13165.6|13163.8|143
1600057800000|2020-09-14 04:30:00|13165.6|13164.3|13164.9|13162.8|13166.1|13164.5|13164.2|13162.3|148
1600058100000|2020-09-14 04:35:00|13165|13162.9|13164.7|13162.6|13165.2|13163.3|13164.2|13162.3|177
1600058400000|2020-09-14 04:40:00|13164.6|13162.5|13162.8|13160.7|13164.6|13162.9|13162.1|13160|150
1600058700000|2020-09-14 04:45:00|13162.9|13160.8|13163.7|13161.6|13164.8|13162.8|13162.8|13160.7|195
1600059000000|2020-09-14 04:50:00|13163.6|13161.5|13162.4|13160.3|13164.3|13162.2|13161.7|13160|168
1600059300000|2020-09-14 04:55:00|13162.3|13160.2|13164.8|13162.7|13164.9|13162.8|13161.4|13159.6|189
1600059600000|2020-09-14 05:00:00|13164.7|13162.6|13163.2|13161.9|13164.8|13162.9|13163.1|13161.5|150
1600059900000|2020-09-14 05:05:00|13163.3|13162|13164.1|13162.8|13164.6|13162.9|13163.2|13161.8|180
1600060200000|2020-09-14 05:10:00|13164|13162.7|13165.9|13163.8|13166.3|13164.5|13164|13162.4|153
1600060500000|2020-09-14 05:15:00|13165.5|13164.2|13165.7|13164.4|13167.2|13165.4|13165.5|13163.9|164
1600060800000|2020-09-14 05:20:00|13166.2|13164.1|13163.3|13162|13166.4|13164.9|13163.3|13161.8|227
1600061100000|2020-09-14 05:25:00|13163.4|13162.1|13165.7|13163.6|13165.7|13163.8|13162.7|13160.9|161
1600061400000|2020-09-14 05:30:00|13165.6|13163.5|13166|13163.9|13167.3|13165.5|13164.1|13162.4|275
1600061700000|2020-09-14 05:35:00|13165.9|13163.8|13163.4|13162.1|13166.2|13164.4|13163.3|13161.5|294
1600062000000|2020-09-14 05:40:00|13163.8|13161.7|13161.9|13160.6|13164.7|13163|13161.7|13160.2|228
1600062300000|2020-09-14 05:45:00|13161.8|13160.5|13160|13158.7|13162|13160.6|13159.6|13158.1|192
1600062600000|2020-09-14 05:50:00|13159.9|13158.6|13159.9|13158.6|13162|13160.3|13159|13157.4|313
1600062900000|2020-09-14 05:55:00|13159.8|13158.5|13158.4|13156.3|13160.2|13158.5|13157.6|13156|312
1600063200000|2020-09-14 06:00:00|13158.5|13156.4|13159.6|13158.3|13163.5|13161.4|13157|13155.4|474
1600063500000|2020-09-14 06:05:00|13159.7|13158.4|13159.5|13158.2|13161.4|13160.1|13156.9|13155.5|333
1600063800000|2020-09-14 06:10:00|13159.4|13158.1|13161|13158.9|13162.9|13161.2|13159.4|13157.8|381
1600064100000|2020-09-14 06:15:00|13160.9|13158.8|13163.2|13161.9|13166.2|13164.5|13160.5|13158.7|333
1600064400000|2020-09-14 06:20:00|13163.3|13162|13162.4|13161.1|13165|13163.6|13161.5|13160|385
1600064700000|2020-09-14 06:25:00|13162.5|13161.2|13165|13163.7|13166.9|13165.2|13161.8|13160.2|278
1600065000000|2020-09-14 06:30:00|13165.4|13163.3|13162.7|13161.4|13165.4|13163.7|13162.4|13160.8|300
1600065300000|2020-09-14 06:35:00|13162.6|13161.3|13163|13161.7|13163.4|13162.1|13159.8|13158.5|217
1600065600000|2020-09-14 06:40:00|13162.9|13161.6|13159.4|13158.1|13163.5|13161.9|13159|13157.6|275
1600065900000|2020-09-14 06:45:00|13159.5|13158.2|13157.4|13156.1|13160.1|13158.6|13157.2|13155.9|361
1600066200000|2020-09-14 06:50:00|13157.2|13155.9|13160.6|13159.3|13163.6|13161.9|13157.2|13155.9|453
1600066500000|2020-09-14 06:55:00|13160.7|13159.4|13162|13159.9|13162|13160.4|13159.5|13158.1|386
1600066800000|2020-09-14 07:00:00|13161.9|13159.8|13157.5|13156.2|13161.9|13160.2|13157.3|13155.7|577
1600067100000|2020-09-14 07:05:00|13157.6|13156.3|13157.3|13155.2|13158.1|13156.4|13153.9|13152.6|574
1600067400000|2020-09-14 07:10:00|13157.4|13155.3|13157.1|13155.8|13158|13156.7|13155|13153.4|405
1600067700000|2020-09-14 07:15:00|13157.6|13155.5|13160.2|13158.1|13160.3|13158.7|13154.4|13152.9|466
1600068000000|2020-09-14 07:20:00|13160.1|13158|13157.3|13156|13162|13160.4|13155.6|13154.1|412
1600068300000|2020-09-14 07:25:00|13157.2|13155.9|13157.4|13156.1|13159.8|13158.4|13156.2|13154.8|457
1600068600000|2020-09-14 07:30:00|13157.9|13156.6|13159.7|13158.4|13161.3|13159.6|13157.4|13155.7|626
1600068900000|2020-09-14 07:35:00|13159.6|13158.3|13161.1|13159|13162.8|13161.3|13158.9|13157.3|463
1600069200000|2020-09-14 07:40:00|13160.8|13159.5|13163.2|13161.9|13163.8|13162|13160.4|13158.8|332
1600069500000|2020-09-14 07:45:00|13163.1|13161.8|13162.8|13161.5|13164.5|13162.9|13162.5|13160.9|362
1600069800000|2020-09-14 07:50:00|13162.9|13161.6|13161|13159.7|13165.2|13163.7|13161|13159.3|386
1600070100000|2020-09-14 07:55:00|13161.1|13159.8|13162|13159.9|13162.2|13160.9|13159.5|13157.9|353
1600070400000|2020-09-14 08:00:00|13161.9|13159.8|13159.8|13158.5|13163.5|13161.8|13158.1|13156.8|401
1600070700000|2020-09-14 08:05:00|13159.9|13158.6|13162.1|13160|13162.2|13160.5|13159.2|13157.6|359
1600071000000|2020-09-14 08:10:00|13162.2|13160.1|13161.9|13160.6|13164.1|13162.4|13161|13159.3|436
1600071300000|2020-09-14 08:15:00|13161.8|13160.5|13163.2|13161.9|13164|13162.4|13161.8|13160.2|472
1600071600000|2020-09-14 08:20:00|13163.3|13162|13169.7|13168.4|13170.3|13168.7|13163.3|13161.6|547
1600071900000|2020-09-14 08:25:00|13169.8|13168.5|13171.5|13170.2|13171.9|13170.4|13168.8|13167.2|413
1600072200000|2020-09-14 08:30:00|13171.4|13170.1|13174.1|13172.8|13174.4|13172.8|13170.6|13168.8|491
1600072500000|2020-09-14 08:35:00|13174.2|13172.9|13173.3|13172|13175.2|13173.8|13172.2|13170.6|356
1600072800000|2020-09-14 08:40:00|13173.4|13172.1|13175.7|13174.4|13178.6|13177|13173.4|13172.1|472
1600073100000|2020-09-14 08:45:00|13175.6|13174.3|13173.5|13171.4|13178.2|13176.4|13172.9|13171.2|377
1600073400000|2020-09-14 08:50:00|13173.1|13171.8|13177.2|13175.9|13177.4|13176|13172.6|13171|349
1600073700000|2020-09-14 08:55:00|13177|13175.7|13175.4|13173.3|13177.9|13176.2|13174.1|13172.8|311
1600074000000|2020-09-14 09:00:00|13174.8|13173.5|13173.9|13172.6|13176.3|13174.6|13173.7|13172.1|359
1600074300000|2020-09-14 09:05:00|13174.3|13172.2|13173.6|13172.3|13174.4|13172.7|13170.3|13168.5|348
1600074600000|2020-09-14 09:10:00|13173.5|13172.2|13177.1|13175.8|13178.8|13177.2|13173.4|13172|439
1600074900000|2020-09-14 09:15:00|13177.5|13175.4|13175.4|13173.3|13177.8|13176.1|13174.2|13172.5|357
1600075200000|2020-09-14 09:20:00|13175.5|13173.4|13174.8|13173.5|13175.5|13173.8|13172.7|13171.3|360
1600075500000|2020-09-14 09:25:00|13174.7|13173.4|13181.5|13179.4|13181.6|13180|13174.2|13172.4|447
1600075800000|2020-09-14 09:30:00|13181.4|13179.3|13181.3|13179.2|13183.4|13182.1|13179.9|13178.3|314
1600076100000|2020-09-14 09:35:00|13181.4|13179.3|13183.6|13182.3|13184.8|13183.1|13180.9|13179.2|343
1600076400000|2020-09-14 09:40:00|13183.7|13182.4|13192.4|13191.1|13192.7|13191.3|13183.6|13181.8|459
1600076700000|2020-09-14 09:45:00|13192.7|13191.4|13190.6|13189.3|13198|13196.4|13190.1|13188.3|559
1600077000000|2020-09-14 09:50:00|13190.5|13189.2|13189.7|13187.6|13195.1|13193.3|13189.2|13187.4|517
1600077300000|2020-09-14 09:55:00|13189.6|13187.5|13187.4|13186.1|13189.7|13188|13186|13184.7|366
1600077600000|2020-09-14 10:00:00|13187.5|13186.2|13188.4|13187.1|13189.7|13188|13185.8|13184.3|406
1600077900000|2020-09-14 10:05:00|13188.5|13187.2|13183.5|13182.2|13188.5|13187.2|13183.5|13181.7|291
1600078200000|2020-09-14 10:10:00|13183.4|13182.1|13182.5|13181.2|13186.5|13185.1|13180.3|13178.9|407
1600078500000|2020-09-14 10:15:00|13182.9|13180.8|13183.7|13181.6|13185.6|13184|13182.4|13180.8|399
1600078800000|2020-09-14 10:20:00|13183.8|13181.7|13187.3|13185.2|13187.7|13186.2|13181.4|13180.1|440
1600079100000|2020-09-14 10:25:00|13187.4|13185.3|13184.5|13182.4|13187.4|13185.8|13183.5|13182.2|343
1600079400000|2020-09-14 10:30:00|13184|13182.7|13182.8|13181.5|13184.7|13183|13181|13179.7|330
1600079700000|2020-09-14 10:35:00|13182.7|13181.4|13183.3|13182|13185.9|13184.6|13181.2|13179.5|383
1600080000000|2020-09-14 10:40:00|13183.5|13181.4|13178.8|13177.5|13183.5|13181.8|13178.1|13176.8|354
1600080300000|2020-09-14 10:45:00|13178.9|13177.6|13175.6|13174.3|13180.1|13178.8|13174.6|13173|528
1600080600000|2020-09-14 10:50:00|13175.5|13174.2|13175.5|13174.2|13177.7|13176|13174.4|13172.8|395
1600080900000|2020-09-14 10:55:00|13175.6|13174.3|13177.4|13175.3|13178.6|13176.8|13174.1|13172.5|475
1600081200000|2020-09-14 11:00:00|13176.7|13175.4|13176|13173.9|13177.8|13176.5|13174.6|13172.9|435
1600081500000|2020-09-14 11:05:00|13175.5|13174.2|13174.8|13173.5|13177.1|13175.4|13174.1|13172.6|331
1600081800000|2020-09-14 11:10:00|13174.9|13173.6|13174.8|13173.5|13178.3|13176.6|13173.1|13171.8|361
1600082100000|2020-09-14 11:15:00|13174.7|13173.4|13172.6|13171.3|13176|13174.3|13171|13169.7|336
1600082400000|2020-09-14 11:20:00|13172.7|13171.4|13169.3|13167.2|13173.2|13171.5|13167.8|13166.1|368
1600082700000|2020-09-14 11:25:00|13169.2|13167.1|13167.7|13166.4|13172.4|13170.8|13167.7|13166.1|362
1600083000000|2020-09-14 11:30:00|13167.8|13166.5|13169|13166.9|13171.6|13170|13167.5|13165.9|326
1600083300000|2020-09-14 11:35:00|13169.2|13167.1|13169.6|13168.3|13172.5|13170.8|13168.6|13166.9|367
1600083600000|2020-09-14 11:40:00|13169.7|13168.4|13171.3|13170|13173.2|13171.8|13169.6|13168|387
1600083900000|2020-09-14 11:45:00|13171.1|13169.8|13168.6|13167.3|13171.2|13169.9|13167.6|13166.2|272
1600084200000|2020-09-14 11:50:00|13168.7|13167.4|13166.2|13164.9|13170.8|13169.1|13166|13164.4|299
1600084500000|2020-09-14 11:55:00|13166.3|13165|13171.3|13170|13172.6|13171|13166.3|13164.7|363
1600084800000|2020-09-14 12:00:00|13171.2|13169.9|13171.6|13169.5|13173.1|13171.7|13168.6|13167|497
1600085100000|2020-09-14 12:05:00|13171.7|13169.6|13171.4|13170.1|13172.9|13171.1|13170.4|13168.7|345
1600085400000|2020-09-14 12:10:00|13171.3|13170|13170.7|13169.4|13172.6|13170.8|13167.8|13166.5|347
1600085700000|2020-09-14 12:15:00|13170.6|13169.3|13170.4|13169.1|13173.5|13171.8|13170.4|13168.9|375
1600086000000|2020-09-14 12:20:00|13170|13168.7|13171.8|13170.5|13172.3|13170.7|13165.9|13164.6|369
1600086300000|2020-09-14 12:25:00|13171.7|13170.4|13173.1|13171.8|13174|13172.7|13171.4|13169.6|307
1600086600000|2020-09-14 12:30:00|13173.2|13171.9|13178.3|13177|13178.8|13177.1|13173.2|13171.8|312
1600086900000|2020-09-14 12:35:00|13178.4|13177.1|13174.1|13172.8|13178.4|13177.1|13173.2|13171.9|248
1600087200000|2020-09-14 12:40:00|13174.2|13172.9|13176.5|13175.2|13177|13175.3|13173.1|13171.4|270
1600087500000|2020-09-14 12:45:00|13176.4|13175.1|13170.9|13169.6|13177|13175.4|13170.1|13168.8|235
1600087800000|2020-09-14 12:50:00|13171.4|13169.3|13172.9|13171.6|13173.7|13172|13170.3|13168.8|343
1600088100000|2020-09-14 12:55:00|13173|13171.7|13175.7|13174.4|13178.3|13177|13171.3|13169.9|405
1600088400000|2020-09-14 13:00:00|13175.8|13174.5|13171.5|13169.4|13175.8|13174.5|13168|13166.6|488
1600088700000|2020-09-14 13:05:00|13171.1|13169.8|13167.8|13166.5|13172.5|13170.9|13165.3|13164|528
1600089000000|2020-09-14 13:10:00|13167.7|13166.4|13168|13166.7|13169.1|13167.5|13165.9|13164.2|306
1600089300000|2020-09-14 13:15:00|13167.9|13166.6|13166.9|13165.6|13169.8|13168.5|13165.4|13163.9|416
1600089600000|2020-09-14 13:20:00|13167|13165.7|13169.4|13168.1|13170.7|13169.1|13166|13164.4|454
1600089900000|2020-09-14 13:25:00|13169.3|13168|13170|13167.9|13172.8|13171.1|13168.5|13167|472
1600090200000|2020-09-14 13:30:00|13170.1|13168.8|13172.4|13171.1|13173.5|13171.8|13166.2|13164.9|767
1600090500000|2020-09-14 13:35:00|13172.3|13171|13177.3|13176|13179.6|13177.6|13171.6|13169.9|668
1600090800000|2020-09-14 13:40:00|13176.9|13175.2|13171.8|13169.7|13177.6|13175.6|13170.4|13168.8|612
1600091100000|2020-09-14 13:45:00|13171.7|13169.6|13167.3|13165.2|13171.9|13169.8|13165.9|13163.8|654
1600091400000|2020-09-14 13:50:00|13166.8|13164.7|13169|13167.7|13170.3|13168.6|13161.4|13159.3|757
1600091700000|2020-09-14 13:55:00|13168.9|13167.6|13174.2|13172.1|13175.3|13173.6|13168.8|13167.5|503
1600092000000|2020-09-14 14:00:00|13174.3|13172.2|13173.5|13171.4|13176.9|13175.1|13171.5|13169.4|712
1600092300000|2020-09-14 14:05:00|13173.4|13171.3|13172|13170.7|13173.9|13172|13168.8|13166.7|619
1600092600000|2020-09-14 14:10:00|13172.5|13170.4|13171.6|13169.5|13172.5|13170.8|13169.1|13167.3|548
1600092900000|2020-09-14 14:15:00|13171.7|13169.6|13167|13165.7|13172.6|13170.8|13166.9|13165.3|541
1600093200000|2020-09-14 14:20:00|13167.2|13165.1|13166.5|13164.4|13168.1|13166.4|13164.3|13162.8|506
1600093500000|2020-09-14 14:25:00|13166.4|13164.3|13170.1|13168.8|13170.9|13169.2|13164.1|13162.3|444
1600093800000|2020-09-14 14:30:00|13170.2|13168.9|13170.1|13168|13171.9|13169.9|13168|13166.3|542
1600094100000|2020-09-14 14:35:00|13170.2|13168.1|13177.6|13175.5|13178.7|13176.9|13169.9|13168|697
1600094400000|2020-09-14 14:40:00|13177.5|13175.4|13176.6|13174.5|13180.6|13179.2|13174.7|13173.4|545
1600094700000|2020-09-14 14:45:00|13176.5|13174.4|13182|13179.9|13186.1|13184|13175.7|13173.9|650
1600095000000|2020-09-14 14:50:00|13181.9|13179.8|13182|13179.9|13183|13180.9|13176.4|13174.6|587
1600095300000|2020-09-14 14:55:00|13181.5|13180.2|13175.2|13173.9|13184.4|13182.3|13172.6|13171|639
1600095600000|2020-09-14 15:00:00|13175.3|13174|13173.2|13171.9|13178.5|13176.8|13173.2|13171.8|823
1600095900000|2020-09-14 15:05:00|13173.1|13171.8|13174.2|13172.1|13176|13174.5|13171.6|13169.7|527
1600096200000|2020-09-14 15:10:00|13174.1|13172|13174.5|13172.4|13176.9|13175.2|13173.1|13171|524
1600096500000|2020-09-14 15:15:00|13174.7|13172.6|13176.4|13175.1|13177.6|13175.9|13174.5|13172.4|448
1600096800000|2020-09-14 15:20:00|13176.8|13174.7|13175.3|13173.2|13176.9|13175.2|13172.6|13170.5|511
1600097100000|2020-09-14 15:25:00|13175.2|13173.1|13179.5|13177.4|13181.1|13179.4|13173.1|13171.4|499
1600097400000|2020-09-14 15:30:00|13179.6|13177.5|13175.1|13173|13179.6|13177.9|13173.8|13172.2|651
1600097700000|2020-09-14 15:35:00|13174.8|13173.5|13172.4|13170.3|13176|13174.3|13171.8|13170.2|550
1600098000000|2020-09-14 15:40:00|13172.5|13170.4|13167.4|13166.1|13173.4|13171.4|13166.7|13165|364
1600098300000|2020-09-14 15:45:00|13167.2|13165.3|13170|13168.7|13170.2|13168.9|13165.9|13164.2|571
1600098600000|2020-09-14 15:50:00|13169.8|13168.5|13169.6|13168.3|13171.6|13169.8|13169.1|13167.3|504
1600098900000|2020-09-14 15:55:00|13170|13167.9|13174.3|13173|13174.5|13173.2|13168.3|13166.6|479
1600099200000|2020-09-14 16:00:00|13174.2|13172.9|13172.9|13171.6|13175|13173.7|13171.2|13169.5|486
1600099500000|2020-09-14 16:05:00|13173|13171.7|13173.8|13172.5|13175.3|13173.9|13172.9|13171.4|556
1600099800000|2020-09-14 16:10:00|13173.9|13172.6|13175.9|13173.8|13176.1|13174.4|13171.6|13170|531
1600100100000|2020-09-14 16:15:00|13175.5|13174.2|13171|13168.9|13176.3|13174.8|13170.4|13168.6|532
1600100400000|2020-09-14 16:20:00|13170.9|13168.8|13173.9|13172.6|13176.1|13174.3|13169.4|13167.9|471
1600100700000|2020-09-14 16:25:00|13174|13172.7|13174.8|13172.7|13175.4|13173.5|13172|13170.7|441
1600101000000|2020-09-14 16:30:00|13174.2|13172.9|13177|13175.7|13177.7|13176|13173.8|13172.3|509
1600101300000|2020-09-14 16:35:00|13177.2|13175.9|13181.5|13180.2|13181.5|13180.2|13176.9|13175.4|393
1600101600000|2020-09-14 16:40:00|13181.4|13180.1|13181.9|13179.8|13181.9|13180.3|13178|13176.3|505
1600101900000|2020-09-14 16:45:00|13182|13179.9|13179.9|13178.6|13182|13180.7|13175|13173.3|568
1600102200000|2020-09-14 16:50:00|13179.8|13178.5|13180.4|13179.1|13180.8|13179.2|13176|13174.3|501
1600102500000|2020-09-14 16:55:00|13180.5|13179.2|13176.2|13174.9|13181.4|13180.1|13175.5|13173.7|431
1600102800000|2020-09-14 17:00:00|13176.1|13174.8|13176.8|13174.7|13177.1|13175|13173.3|13171.7|473
1600103100000|2020-09-14 17:05:00|13176.7|13174.6|13179|13177.7|13181.7|13180.1|13176.4|13174.3|542
1600103400000|2020-09-14 17:10:00|13179.1|13177.8|13180.7|13179.4|13180.7|13179.4|13177|13175.7|435
1600103700000|2020-09-14 17:15:00|13180.6|13179.3|13183.5|13181.4|13184.8|13183.5|13180.5|13178.8|500
1600104000000|2020-09-14 17:20:00|13183|13181.7|13184.1|13182.8|13185.9|13184.4|13182.4|13180.7|485
1600104300000|2020-09-14 17:25:00|13184.2|13182.9|13183.5|13181.4|13186.4|13184.7|13182.1|13180.5|577
1600104600000|2020-09-14 17:30:00|13183.6|13181.5|13183.2|13181.9|13186.4|13185.1|13182.5|13181.2|489
1600104900000|2020-09-14 17:35:00|13183.4|13182.1|13181.1|13179.8|13183.8|13182.5|13180.1|13178.8|450
1600105200000|2020-09-14 17:40:00|13181.2|13179.9|13183.7|13182.4|13184.1|13182.7|13180.4|13179.1|482
1600105500000|2020-09-14 17:45:00|13184|13182.7|13181.4|13180.1|13184.2|13182.9|13179.6|13178.3|478
1600105800000|2020-09-14 17:50:00|13181.3|13180|13179.3|13178|13183|13181.7|13179.3|13178|411
1600106100000|2020-09-14 17:55:00|13179.4|13178.1|13180.1|13178|13180.3|13179|13178.2|13176.6|431
1600106400000|2020-09-14 18:00:00|13180|13177.9|13183.6|13181.5|13185.7|13184.4|13179.7|13177.9|624
1600106700000|2020-09-14 18:05:00|13183.7|13181.6|13182.1|13180|13185.2|13183.8|13182|13179.9|502
1600107000000|2020-09-14 18:10:00|13182.3|13180.2|13183.1|13181.8|13185.2|13183.9|13180.7|13179.4|460
1600107300000|2020-09-14 18:15:00|13183.3|13182|13185.3|13184|13185.6|13184.3|13180.5|13179|505
1600107600000|2020-09-14 18:20:00|13185.2|13183.9|13184.7|13183.4|13185.5|13184.2|13181.8|13180.5|537
1600107900000|2020-09-14 18:25:00|13184.6|13183.3|13184.8|13183.5|13187.3|13186|13182.8|13181.3|586
1600108200000|2020-09-14 18:30:00|13184.6|13183.3|13182.9|13181.6|13185.1|13183.7|13181.2|13179.5|434
1600108500000|2020-09-14 18:35:00|13182.8|13181.5|13184.4|13183.1|13185.1|13183.8|13181.8|13180.4|443
1600108800000|2020-09-14 18:40:00|13184.2|13182.9|13182.1|13180.8|13184.7|13183|13179.9|13178.6|513
1600109100000|2020-09-14 18:45:00|13181.6|13180.3|13181|13179.7|13182.6|13181.2|13179.4|13177.8|524
1600109400000|2020-09-14 18:50:00|13180.9|13179.6|13180.3|13179|13182.5|13180.7|13178|13176.6|447
1600109700000|2020-09-14 18:55:00|13180.2|13178.9|13179|13176.9|13183.9|13182.6|13178.2|13176.5|655
1600110000000|2020-09-14 19:00:00|13179.1|13177|13181.4|13180.1|13183.5|13181.4|13178.5|13177|765
1600110300000|2020-09-14 19:05:00|13181.3|13180|13179.3|13177.2|13182.7|13180.9|13177.9|13176.5|802
1600110600000|2020-09-14 19:10:00|13179.4|13177.3|13178.9|13176.8|13181.8|13180|13178.2|13176.7|786
1600110900000|2020-09-14 19:15:00|13178.8|13176.7|13176|13174.7|13180.8|13179|13175.7|13174|579
1600111200000|2020-09-14 19:20:00|13176.1|13174.8|13182.4|13180.3|13183.6|13181.7|13175.9|13174.3|656
1600111500000|2020-09-14 19:25:00|13182.3|13180.2|13181.4|13180.1|13183.5|13181.5|13179.4|13177.9|511
1600111800000|2020-09-14 19:30:00|13181.5|13180.2|13178|13175.9|13182|13180.2|13177.2|13175.2|615
1600112100000|2020-09-14 19:35:00|13177.9|13175.8|13175|13173.7|13178.3|13176.6|13174.2|13172.7|701
1600112400000|2020-09-14 19:40:00|13174.9|13173.6|13175.1|13173.8|13176.1|13174.4|13174.1|13172.4|667
1600112700000|2020-09-14 19:45:00|13175|13173.7|13175.2|13173.9|13178.5|13176.8|13174.7|13172.9|501
1600113000000|2020-09-14 19:50:00|13175.4|13173.3|13178.2|13176.9|13178.6|13177.2|13175.2|13173.3|657
1600113300000|2020-09-14 19:55:00|13178.5|13176.4|13180.8|13178.7|13180.8|13179.1|13175.8|13174.2|627
1600113600000|2020-09-14 20:00:00|13180.4|13178.3|13179.3|13177.2|13181.2|13179.2|13178.8|13177.1|318
1600113900000|2020-09-14 20:05:00|13179.4|13177.3|13177.3|13175.2|13179.4|13177.3|13177.2|13175.2|212
1600114200000|2020-09-14 20:10:00|13177.2|13175.1|13180.6|13178.5|13180.8|13178.7|13176.4|13174.3|192
1600114500000|2020-09-14 20:15:00|13180.8|13178.7|13182.1|13180|13182.5|13180.4|13180.5|13178.7|175
1600114800000|2020-09-14 20:20:00|13182.2|13180.1|13179.6|13177.5|13183.7|13181.6|13179.4|13177.3|160
1600115100000|2020-09-14 20:25:00|13179.7|13177.6|13180.7|13178.6|13182|13180.5|13178.5|13176.5|122
1600115400000|2020-09-14 20:30:00|13180.6|13178.5|13183.4|13181.3|13184.3|13182.7|13178|13176.4|285
1600115700000|2020-09-14 20:35:00|13183.6|13181.5|13184.5|13182.4|13185.4|13183.5|13181.8|13180.1|174
1600116000000|2020-09-14 20:40:00|13184.4|13182.3|13181.1|13179|13184.7|13182.8|13180.5|13178.7|205
1600116300000|2020-09-14 20:45:00|13181|13178.9|13181.3|13179.2|13182.4|13180.3|13180.4|13178.6|263
1600116600000|2020-09-14 20:50:00|13181.4|13179.3|13179.2|13177.1|13181.6|13179.5|13179.1|13177|258
1600116900000|2020-09-14 20:55:00|13179.1|13177|13176.5|13174.4|13179.7|13177.6|13176.2|13173.9|231
1600117200000|2020-09-14 21:00:00|13176.1|13174|13181|13174.8|13182|13176.4|13175.8|13173.5|45
1600117500000|2020-09-14 21:05:00|13181.8|13174.6|13181.7|13174.7|13182.4|13176.9|13179.6|13172.8|254
1600117800000|2020-09-14 21:10:00|13181.6|13174.6|13180.6|13175.7|13182.2|13175.7|13179.2|13173.7|291
1600118100000|2020-09-14 21:15:00|13180.4|13175.4|13180.8|13175.8|13183.6|13177.3|13180.2|13174.1|136
1600118400000|2020-09-14 21:20:00|13180.7|13176.3|13179.1|13175.3|13184|13177|13178.3|13173.8|132
1600118700000|2020-09-14 21:25:00|13179|13175.2|13178.6|13174|13180.9|13176.3|13177.1|13172.8|207
1600119000000|2020-09-14 21:30:00|13178.2|13175.1|13177.8|13175.7|13179.9|13175.9|13177|13174.1|202
1600119300000|2020-09-14 21:35:00|13177.7|13175.1|13178.4|13174.1|13179|13176.2|13177.5|13174.1|156
1600119600000|2020-09-14 21:40:00|13177.7|13175.1|13178.8|13175.5|13179.2|13176|13177.4|13174.5|262
1600119900000|2020-09-14 21:45:00|13178.5|13175.4|13178.2|13175.5|13179.4|13176|13177.3|13175.1|155
1600120200000|2020-09-14 21:50:00|13178.1|13175.4|13181.2|13174.7|13182.5|13175.9|13176.8|13174.3|465
1600120500000|2020-09-14 21:55:00|13181.1|13175|13181|13174.9|13182.1|13175.2|13179.7|13173.9|231
1600120800000|2020-09-14 22:00:00|13181.1|13174.4|13177.2|13174.5|13181.2|13176|13176.4|13173.8|457
1600121100000|2020-09-14 22:05:00|13177.1|13174.6|13177.2|13174.9|13178.1|13175.9|13176.8|13174.5|255
1600121400000|2020-09-14 22:10:00|13177.1|13175.1|13177.7|13175.5|13177.8|13175.6|13176.2|13174.1|128
1600121700000|2020-09-14 22:15:00|13177.6|13175.4|13177.1|13175|13177.9|13175.8|13176.8|13174.7|111
1600122000000|2020-09-14 22:20:00|13177.2|13175.1|13174.8|13172.7|13177.8|13175.7|13174.8|13172.7|135
1600122300000|2020-09-14 22:25:00|13174.9|13172.8|13175|13172.9|13175.9|13173.8|13174.7|13172.6|119
1600122600000|2020-09-14 22:30:00|13175.1|13173|13176|13173.9|13176.3|13174.2|13174.7|13172.6|124
1600122900000|2020-09-14 22:35:00|13175.9|13173.8|13175.3|13173.2|13176|13173.9|13174.9|13172.8|90
1600123200000|2020-09-14 22:40:00|13175.4|13173.3|13176.6|13174.5|13177.4|13175.3|13175.2|13173.1|125
1600123500000|2020-09-14 22:45:00|13176.7|13174.6|13176|13173.9|13176.7|13174.6|13175|13172.9|100
1600123800000|2020-09-14 22:50:00|13176.1|13174|13174.9|13172.8|13176.1|13174|13174.6|13172.5|94
1600124100000|2020-09-14 22:55:00|13174.8|13172.7|13174.6|13172.5|13175.1|13173|13174|13171.9|92
1600124400000|2020-09-14 23:00:00|13174.7|13172.6|13176.6|13174.5|13176.9|13174.8|13174.4|13172.3|178
1600124700000|2020-09-14 23:05:00|13176.5|13174.4|13178.5|13176.4|13178.6|13176.5|13176.2|13174.1|150
1600125000000|2020-09-14 23:10:00|13178.4|13176.3|13178.3|13176.2|13178.5|13176.4|13176.9|13174.8|167
1600125300000|2020-09-14 23:15:00|13178.4|13176.3|13179.2|13177.1|13180|13178.1|13177.7|13175.6|154
1600125600000|2020-09-14 23:20:00|13179.3|13177.2|13177.4|13175.3|13179.3|13177.2|13177.2|13175.1|183
1600125900000|2020-09-14 23:25:00|13177.3|13175.2|13178.4|13176.3|13178.9|13176.8|13177.3|13175.2|140
1600126200000|2020-09-14 23:30:00|13178.5|13176.4|13178.4|13176.3|13179.1|13177|13178|13175.9|133
1600126500000|2020-09-14 23:35:00|13178.3|13176.2|13176.7|13174.6|13178.3|13176.2|13176.6|13174.5|149
1600126800000|2020-09-14 23:40:00|13176.6|13174.5|13177.5|13175.4|13177.8|13175.7|13176.6|13174.5|150
1600127100000|2020-09-14 23:45:00|13177.6|13175.5|13177.4|13175.3|13177.8|13175.7|13177.4|13175.3|49
1600127400000|2020-09-14 23:50:00|13177.6|13175.5|13177.3|13175.2|13177.6|13175.9|13176.7|13175|82
1600127700000|2020-09-14 23:55:00|13176.7|13175.4|13178.3|13176.2|13179|13177.4|13176.6|13175|222
1600128000000|2020-09-15 00:00:00|13178.2|13176.1|13176.7|13174.6|13180.7|13178.6|13176.2|13174.5|450
1600128300000|2020-09-15 00:05:00|13176.8|13174.7|13178.8|13176.7|13178.8|13176.7|13175.9|13174.2|314
1600128600000|2020-09-15 00:10:00|13178.7|13176.6|13181.1|13179|13181.8|13179.9|13178.6|13176.5|385
1600128900000|2020-09-15 00:15:00|13181|13178.9|13182.9|13181.6|13183.9|13182.3|13180.6|13178.5|339
1600129200000|2020-09-15 00:20:00|13183|13181.7|13186.3|13185|13187.2|13185.4|13182.7|13181|443
1600129500000|2020-09-15 00:25:00|13186.2|13184.9|13185.5|13184.2|13187.3|13185.7|13185.3|13183.8|275
1600129800000|2020-09-15 00:30:00|13184.7|13183.4|13184.1|13182.8|13186.6|13184.8|13183.9|13182.3|406
1600130100000|2020-09-15 00:35:00|13184.3|13183|13183.4|13181.3|13184.9|13183.1|13182.3|13180.2|274
1600130400000|2020-09-15 00:40:00|13183.5|13181.4|13183.6|13181.5|13184.5|13182.8|13182.6|13180.7|313
1600130700000|2020-09-15 00:45:00|13183.5|13181.4|13184.6|13183.3|13185.7|13184.1|13182.7|13181|333
1600131000000|2020-09-15 00:50:00|13184.5|13183.2|13182.9|13180.8|13185|13183.3|13180.9|13179.1|337
1600131300000|2020-09-15 00:55:00|13183|13180.9|13184.5|13182.4|13186.5|13184.7|13183|13180.9|372
1600131600000|2020-09-15 01:00:00|13184.6|13182.5|13184.3|13183|13186|13184.3|13182.2|13180.7|437
1600131900000|2020-09-15 01:05:00|13184.5|13183.2|13186.7|13184.6|13188|13186.1|13184.1|13182.5|340
1600132200000|2020-09-15 01:10:00|13186.6|13184.5|13183.7|13182.4|13186.9|13185.1|13183.1|13181.5|263
1600132500000|2020-09-15 01:15:00|13184.3|13182.2|13177.5|13175.4|13184.9|13183|13177|13175.3|466
1600132800000|2020-09-15 01:20:00|13177.2|13175.1|13176.4|13174.3|13177.4|13175.7|13174.1|13172.5|440
1600133100000|2020-09-15 01:25:00|13176.3|13174.2|13180.3|13178.2|13180.6|13178.6|13175.1|13173|288
1600133400000|2020-09-15 01:30:00|13180.2|13178.1|13175.8|13173.7|13180.3|13178.2|13171.9|13170.3|633
1600133700000|2020-09-15 01:35:00|13175.7|13173.6|13176.6|13174.5|13178.7|13177|13175.3|13173.5|494
1600134000000|2020-09-15 01:40:00|13176.2|13174.1|13173.7|13172.4|13176.4|13174.5|13170.9|13169.6|396
1600134300000|2020-09-15 01:45:00|13173.6|13172.3|13168.5|13166.4|13173.9|13172.3|13168.1|13166.4|481
1600134600000|2020-09-15 01:50:00|13168.6|13166.5|13165.3|13163.2|13169.5|13167.4|13163.7|13161.6|414
1600134900000|2020-09-15 01:55:00|13165.5|13163.4|13161.7|13159.6|13165.9|13164.2|13160.8|13158.7|407
1600135200000|2020-09-15 02:00:00|13161.6|13159.5|13161.1|13159|13162.8|13160.7|13159.4|13157.3|481
1600135500000|2020-09-15 02:05:00|13161|13158.9|13159.8|13157.7|13161.8|13159.9|13158.2|13156.6|362
1600135800000|2020-09-15 02:10:00|13160|13157.9|13157|13154.9|13161|13159.2|13155.7|13154.2|360
1600136100000|2020-09-15 02:15:00|13156.9|13154.8|13158.9|13156.8|13160.6|13158.9|13156.1|13154.5|350
1600136400000|2020-09-15 02:20:00|13158.3|13157|13158.3|13156.2|13159.6|13158.1|13157.6|13155.6|366
1600136700000|2020-09-15 02:25:00|13158.2|13156.1|13159.7|13158.4|13160.4|13158.4|13157.6|13156.1|321
1600137000000|2020-09-15 02:30:00|13159.6|13158.3|13160.8|13158.7|13162.8|13161|13159.1|13157.2|320
1600137300000|2020-09-15 02:35:00|13160.9|13158.8|13161.6|13159.5|13162.9|13161.2|13160.5|13158.7|308
1600137600000|2020-09-15 02:40:00|13161.5|13159.4|13162.6|13160.5|13162.8|13161.1|13160.3|13158.5|245
1600137900000|2020-09-15 02:45:00|13162.7|13160.6|13163.3|13162|13164|13162.5|13161.6|13159.8|216
1600138200000|2020-09-15 02:50:00|13163.2|13161.9|13163.1|13161|13163.7|13162|13161|13159.3|213
1600138500000|2020-09-15 02:55:00|13163|13160.9|13160.3|13159|13163.5|13162|13159.8|13158.2|264
1600138800000|2020-09-15 03:00:00|13159.9|13158.6|13156.1|13154.8|13159.9|13158.6|13155.2|13153.3|401
1600139100000|2020-09-15 03:05:00|13156.2|13154.9|13156.5|13154.4|13157.4|13155.7|13155.7|13153.9|224
1600139400000|2020-09-15 03:10:00|13156.6|13154.5|13155.7|13154.4|13158|13156.3|13155.4|13153.9|285
1600139700000|2020-09-15 03:15:00|13155.6|13154.3|13156.8|13154.7|13156.9|13155.6|13155.1|13153.5|187
1600140000000|2020-09-15 03:20:00|13156.2|13154.9|13155.4|13154.1|13156.7|13155.2|13154.5|13153.1|209
1600140300000|2020-09-15 03:25:00|13155.3|13154|13152.4|13150.3|13155.9|13154.1|13151.9|13149.9|280
1600140600000|2020-09-15 03:30:00|13152|13150.7|13153.6|13152.3|13153.8|13152.5|13151.6|13149.9|185
1600140900000|2020-09-15 03:35:00|13153.7|13152.4|13154.4|13153.1|13154.8|13153.2|13152.8|13151.1|196
1600141200000|2020-09-15 03:40:00|13154.3|13153|13153.1|13151.8|13154.6|13153.2|13152.9|13151.4|177
1600141500000|2020-09-15 03:45:00|13153|13151.7|13154.3|13153|13155.6|13154.1|13153|13151.7|208
1600141800000|2020-09-15 03:50:00|13154.4|13153.1|13152.9|13151.6|13154.4|13153.1|13152.9|13151.6|100
1600142100000|2020-09-15 03:55:00|13152.2|13150.9|13153.4|13152.1|13154.2|13152.6|13151.9|13150.6|190
1600142400000|2020-09-15 04:00:00|13153.5|13152.2|13154|13152.7|13154.6|13153.1|13153|13151.3|167
1600142700000|2020-09-15 04:05:00|13153.9|13152.6|13152.5|13150.4|13154.1|13152.6|13151.1|13149.5|198
1600143000000|2020-09-15 04:10:00|13152.4|13150.3|13151|13149.7|13153.5|13151.9|13151|13149.3|154
1600143300000|2020-09-15 04:15:00|13151.1|13149.8|13148.4|13147.1|13152.1|13150.6|13148.2|13146.9|137
1600143600000|2020-09-15 04:20:00|13148.7|13146.6|13148.2|13146.9|13149.5|13147.8|13147.6|13146.3|155
1600143900000|2020-09-15 04:25:00|13148.3|13147|13148.4|13147.1|13149.2|13147.5|13147.9|13146.6|94
1600144200000|2020-09-15 04:30:00|13148.8|13147.5|13148.8|13147.5|13150.4|13149.1|13148.2|13146.6|208
1600144500000|2020-09-15 04:35:00|13148.9|13147.6|13149.7|13148.4|13150.2|13148.9|13148.8|13147.5|180
1600144800000|2020-09-15 04:40:00|13149.6|13148.3|13146.3|13145|13150.2|13148.9|13145.9|13144.6|187
1600145100000|2020-09-15 04:45:00|13146.4|13145.1|13147.4|13146.1|13148.6|13147.2|13145.2|13143.9|204
1600145400000|2020-09-15 04:50:00|13147.5|13146.2|13146.4|13145.1|13147.9|13146.6|13146.2|13144.9|141
1600145700000|2020-09-15 04:55:00|13146.3|13145|13147.8|13145.7|13148.7|13147.4|13146.3|13145|145
1600146000000|2020-09-15 05:00:00|13147.9|13145.8|13141|13138.9|13147.9|13146.2|13139.6|13138.3|376
1600146300000|2020-09-15 05:05:00|13141.1|13139|13141.9|13139.8|13143.5|13141.8|13140|13138.3|286
1600146600000|2020-09-15 05:10:00|13141.8|13139.7|13143.7|13142.4|13144.3|13142.8|13140.1|13138.6|286
1600146900000|2020-09-15 05:15:00|13143.9|13142.6|13145.8|13143.7|13145.9|13144.1|13143.8|13142|181
1600147200000|2020-09-15 05:20:00|13145.7|13143.6|13144|13142.7|13146.9|13145.1|13143.2|13141.5|242
1600147500000|2020-09-15 05:25:00|13143.9|13142.6|13141.2|13139.1|13144.5|13143|13140.9|13139.1|265
1600147800000|2020-09-15 05:30:00|13141.3|13139.2|13142|13139.9|13142.1|13140.5|13139.7|13138.4|338
1600148100000|2020-09-15 05:35:00|13141.6|13140.3|13143.6|13142.3|13144.4|13142.9|13141.6|13140.3|179
1600148400000|2020-09-15 05:40:00|13143.5|13142.2|13144.1|13142.8|13144.5|13142.9|13142.1|13140.3|285
1600148700000|2020-09-15 05:45:00|13144.2|13142.9|13143.9|13141.8|13144.8|13143.4|13142.9|13141.2|212
1600149000000|2020-09-15 05:50:00|13143.8|13141.7|13143.2|13141.9|13144.1|13142.1|13141.3|13139.6|287
1600149300000|2020-09-15 05:55:00|13143.1|13141.8|13143.6|13141.5|13144.1|13142.8|13143.1|13141.3|252
1600149600000|2020-09-15 06:00:00|13143.3|13141.2|13148.1|13146.8|13150.4|13148.7|13143.3|13141.2|350
1600149900000|2020-09-15 06:05:00|13148.2|13146.9|13145.4|13144.1|13148.6|13146.9|13142.7|13141.2|337
1600150200000|2020-09-15 06:10:00|13145.5|13144.2|13142.3|13141|13145.9|13144.2|13141.6|13140.3|278
1600150500000|2020-09-15 06:15:00|13142.5|13141.2|13138.6|13137.3|13143.7|13142|13136.2|13134.9|353
1600150800000|2020-09-15 06:20:00|13138.4|13137.1|13135.8|13134.5|13138.9|13137.2|13135.5|13134.1|357
1600151100000|2020-09-15 06:25:00|13136.7|13134.6|13138.8|13137.5|13140.2|13138.6|13136.6|13134.5|361
1600151400000|2020-09-15 06:30:00|13139|13136.9|13140.5|13139.2|13142|13140.4|13138.6|13136.9|352
1600151700000|2020-09-15 06:35:00|13140.6|13139.3|13142.4|13140.3|13142.5|13140.8|13140|13138.5|247
1600152000000|2020-09-15 06:40:00|13142.2|13140.9|13144|13141.9|13144.1|13142.6|13141.5|13139.8|354
1600152300000|2020-09-15 06:45:00|13143.7|13142.4|13147.7|13146.4|13149.1|13147.8|13143.7|13142.2|321
1600152600000|2020-09-15 06:50:00|13147.6|13146.3|13147|13145.7|13149.8|13148|13147|13145.7|298
1600152900000|2020-09-15 06:55:00|13147.4|13145.3|13149.5|13148.2|13151.6|13150.3|13147.4|13145.3|438
1600153200000|2020-09-15 07:00:00|13149.6|13148.3|13151.2|13149.9|13151.5|13150|13147.3|13146|435
1600153500000|2020-09-15 07:05:00|13151.1|13149.8|13154.1|13152.8|13154.9|13153.4|13149.6|13148|504
1600153800000|2020-09-15 07:10:00|13154.2|13152.9|13155.4|13154.1|13157.1|13155.8|13151.8|13150.5|534
1600154100000|2020-09-15 07:15:00|13155.3|13154|13154.3|13153|13156.2|13154.6|13152|13150.7|408
1600154400000|2020-09-15 07:20:00|13154.2|13152.9|13150.8|13149.5|13155.4|13154.1|13148.5|13146.9|461
1600154700000|2020-09-15 07:25:00|13151|13149.7|13156.4|13154.3|13156.5|13155.2|13150.7|13149.3|458
1600155000000|2020-09-15 07:30:00|13156.7|13154.6|13161.9|13159.8|13162.8|13161.5|13155.5|13154|453
1600155300000|2020-09-15 07:35:00|13161.5|13160.2|13160.9|13159.6|13163.5|13162.2|13157.5|13155.8|421
1600155600000|2020-09-15 07:40:00|13160.8|13159.5|13164|13162.7|13164.5|13163|13160.8|13159.5|495
1600155900000|2020-09-15 07:45:00|13164.1|13162.8|13163.8|13162.5|13166.2|13164.7|13161.2|13159.6|410
1600156200000|2020-09-15 07:50:00|13163.9|13162.6|13164.9|13163.6|13166|13164.5|13163.1|13161.8|393
1600156500000|2020-09-15 07:55:00|13165|13163.7|13165.1|13163.8|13168.8|13167.3|13164.5|13162.8|398
1600156800000|2020-09-15 08:00:00|13165|13163.7|13165.1|13163.8|13166.1|13164.7|13162.3|13160.6|421
1600157100000|2020-09-15 08:05:00|13165.2|13163.9|13162.8|13161.5|13166.6|13165|13160.5|13159.2|398
1600157400000|2020-09-15 08:10:00|13162.9|13161.6|13168.7|13167.4|13169.1|13167.8|13160.6|13159.3|452
1600157700000|2020-09-15 08:15:00|13168.6|13167.3|13168.6|13167.3|13169.8|13168.3|13165.9|13164.6|423
1600158000000|2020-09-15 08:20:00|13168.5|13167.2|13161.8|13160.5|13169.3|13168|13160.9|13159.6|391
1600158300000|2020-09-15 08:25:00|13161.9|13160.6|13160.7|13159.4|13164|13162.7|13160.5|13158.9|439
1600158600000|2020-09-15 08:30:00|13160.8|13159.5|13163.5|13162.2|13164.6|13163|13159.9|13158.6|377
1600158900000|2020-09-15 08:35:00|13163.7|13162.4|13165|13163.7|13165|13163.7|13160.1|13158.7|446
1600159200000|2020-09-15 08:40:00|13165.4|13163.3|13164|13161.9|13165.4|13163.9|13161.1|13159.6|440
1600159500000|2020-09-15 08:45:00|13164.1|13162|13161.4|13160.1|13164.8|13163.1|13161.1|13159.7|294
1600159800000|2020-09-15 08:50:00|13161.5|13160.2|13160|13157.9|13161.5|13160.2|13156.5|13154.9|361
1600160100000|2020-09-15 08:55:00|13159.9|13157.8|13167.6|13165.5|13167.7|13166|13158.7|13157.1|269
1600160400000|2020-09-15 09:00:00|13167.3|13166|13164.5|13162.4|13168.6|13166.5|13163.3|13161.6|392
1600160700000|2020-09-15 09:05:00|13164|13162.7|13159.2|13157.9|13164.1|13162.7|13159.1|13157.5|372
1600161000000|2020-09-15 09:10:00|13159.1|13157.8|13159.4|13157.3|13159.9|13158.2|13157|13155.4|342
1600161300000|2020-09-15 09:15:00|13159.5|13157.4|13158.2|13156.1|13160.8|13159.3|13157.1|13155.4|292
1600161600000|2020-09-15 09:20:00|13157.9|13156.6|13154.9|13153.6|13158.5|13156.9|13153|13151.7|423
1600161900000|2020-09-15 09:25:00|13154.8|13153.5|13155.1|13153|13155.5|13153.8|13151.3|13149.7|412
1600162200000|2020-09-15 09:30:00|13154.6|13153.3|13158.8|13157.5|13159.3|13158|13154.6|13153.2|398
1600162500000|2020-09-15 09:35:00|13158.9|13157.6|13156.9|13154.8|13159.5|13157.9|13155.7|13154.1|407
1600162800000|2020-09-15 09:40:00|13156.7|13155.4|13156.5|13155.2|13159|13157.5|13155.7|13154.1|300
1600163100000|2020-09-15 09:45:00|13156.6|13155.3|13157|13154.9|13160.9|13159.2|13153.7|13152.2|447
1600163400000|2020-09-15 09:50:00|13156.9|13154.8|13157.5|13156.2|13160.1|13158.3|13155.6|13154|331
1600163700000|2020-09-15 09:55:00|13157.4|13156.1|13157.4|13156.1|13158.6|13156.9|13155.4|13153.9|377
1600164000000|2020-09-15 10:00:00|13157.7|13156.4|13156.5|13154.4|13159.4|13157.8|13155.8|13154.2|475
1600164300000|2020-09-15 10:05:00|13156|13154.7|13158.6|13157.3|13160.4|13158.7|13155.7|13154.1|397
1600164600000|2020-09-15 10:10:00|13158.3|13157|13157.5|13156.2|13160.1|13158.4|13157.4|13155.9|391
1600164900000|2020-09-15 10:15:00|13157.4|13156.1|13154.4|13153.1|13158.7|13157.1|13153.1|13151.8|412
1600165200000|2020-09-15 10:20:00|13154.5|13153.2|13150.5|13149.2|13154.6|13153.3|13150.5|13148.8|387
1600165500000|2020-09-15 10:25:00|13150.6|13149.3|13152|13150.7|13152.8|13151|13150.5|13148.8|398
1600165800000|2020-09-15 10:30:00|13152.1|13150.8|13150.9|13148.8|13153.6|13151.9|13150.4|13148.5|289
1600166100000|2020-09-15 10:35:00|13150.8|13148.7|13149.2|13147.1|13151.5|13149.8|13147.9|13146.2|380
1600166400000|2020-09-15 10:40:00|13149.3|13147.2|13150.8|13148.7|13151.7|13149.9|13147.7|13146.2|319
1600166700000|2020-09-15 10:45:00|13150.9|13148.8|13148.5|13147.2|13151.1|13149.3|13148.2|13146.9|259
1600167000000|2020-09-15 10:50:00|13148.7|13147.4|13145.3|13144|13151.4|13150.1|13144.3|13142.9|417
1600167300000|2020-09-15 10:55:00|13145.4|13144.1|13143.2|13141.1|13146.2|13144.3|13141.2|13139.6|544
1600167600000|2020-09-15 11:00:00|13143.3|13141.2|13144.3|13142.2|13144.3|13143|13141.5|13139.5|408
1600167900000|2020-09-15 11:05:00|13143.8|13142.5|13146.6|13144.5|13146.9|13145.6|13143.7|13142.4|395
1600168200000|2020-09-15 11:10:00|13146.4|13145.1|13150.5|13149.2|13151.5|13149.9|13146.4|13145.1|424
1600168500000|2020-09-15 11:15:00|13151|13148.9|13152.2|13150.9|13153.5|13151.7|13149.7|13148.4|328
1600168800000|2020-09-15 11:20:00|13152.1|13150.8|13154.3|13152.2|13154.3|13152.6|13149.8|13148.2|402
1600169100000|2020-09-15 11:25:00|13154.4|13152.3|13155.3|13154|13156.9|13155.4|13153|13151.6|437
1600169400000|2020-09-15 11:30:00|13155.2|13153.9|13152|13149.9|13156|13154.4|13150.6|13149|370
1600169700000|2020-09-15 11:35:00|13151.9|13149.8|13149|13147.7|13152.5|13150.8|13147.7|13146|321
1600170000000|2020-09-15 11:40:00|13149.3|13147.2|13152.7|13150.6|13152.9|13151.3|13149.3|13147.2|283
1600170300000|2020-09-15 11:45:00|13152.8|13150.7|13151.4|13149.3|13154.3|13152.5|13148.6|13147.2|328
1600170600000|2020-09-15 11:50:00|13151|13149.7|13150.2|13148.9|13152.5|13150.9|13150.1|13148.5|297
1600170900000|2020-09-15 11:55:00|13150.3|13149|13149.2|13147.9|13151.5|13149.8|13147.3|13145.8|289
1600171200000|2020-09-15 12:00:00|13149.1|13147.8|13151.5|13149.4|13151.9|13150.2|13148|13146.5|383
1600171500000|2020-09-15 12:05:00|13151.6|13149.5|13146.6|13145.3|13151.9|13150.2|13146.5|13145|232
1600171800000|2020-09-15 12:10:00|13146.7|13145.4|13146.9|13145.6|13147.2|13145.6|13143.8|13142.5|302
1600172100000|2020-09-15 12:15:00|13146.6|13145.3|13149.7|13148.4|13149.7|13148.4|13146.1|13144.4|397
1600172400000|2020-09-15 12:20:00|13149.5|13148.2|13155.3|13154|13155.7|13154.2|13149.3|13148|538
1600172700000|2020-09-15 12:25:00|13155.6|13153.5|13154|13151.9|13157.5|13155.9|13153.8|13151.8|351
1600173000000|2020-09-15 12:30:00|13154.4|13152.3|13154.2|13152.1|13157.2|13155.2|13152.5|13150.7|461
1600173300000|2020-09-15 12:35:00|13153.8|13152.5|13157|13154.9|13157.1|13155.5|13153.3|13151.7|519
1600173600000|2020-09-15 12:40:00|13157.2|13155.1|13156.9|13155.6|13158.6|13157.3|13152|13150.4|461
1600173900000|2020-09-15 12:45:00|13157|13155.7|13161.9|13160.6|13163.9|13162|13154.5|13152.7|580
1600174200000|2020-09-15 12:50:00|13161.8|13160.5|13159.5|13158.2|13166.3|13164.6|13158.9|13157.6|414
1600174500000|2020-09-15 12:55:00|13159.6|13158.3|13155.2|13153.9|13161.4|13159.9|13153.9|13152.1|567
1600174800000|2020-09-15 13:00:00|13155.3|13154|13153.6|13151.5|13158.3|13156.4|13153|13151.1|512
1600175100000|2020-09-15 13:05:00|13153.7|13151.6|13151.1|13149.8|13154.2|13152.3|13149.5|13147.9|391
1600175400000|2020-09-15 13:10:00|13151|13149.7|13151.2|13149.1|13151.7|13150.2|13149.2|13147.6|317
1600175700000|2020-09-15 13:15:00|13151.1|13149|13145.4|13143.3|13152.2|13150.1|13144.9|13143.2|326
1600176000000|2020-09-15 13:20:00|13145.3|13144|13152.4|13151.1|13152.9|13151.2|13144.3|13142.7|337
1600176300000|2020-09-15 13:25:00|13152.2|13150.9|13152.5|13151.2|13154.9|13153.2|13150.3|13149|405
1600176600000|2020-09-15 13:30:00|13152.7|13150.6|13154.4|13152.3|13155.7|13153.9|13151.8|13150|542
1600176900000|2020-09-15 13:35:00|13154.5|13152.4|13153.5|13152.2|13158|13156.4|13152.8|13151.4|462
1600177200000|2020-09-15 13:40:00|13153.6|13152.3|13153.8|13151.7|13154|13152.4|13151.1|13149.5|502
1600177500000|2020-09-15 13:45:00|13153.7|13151.6|13160.7|13159.4|13160.9|13159.6|13153.4|13151.3|609
1600177800000|2020-09-15 13:50:00|13160.8|13159.5|13165.7|13163.6|13167.8|13165.9|13160.8|13159.5|853
1600178100000|2020-09-15 13:55:00|13165.8|13163.7|13165.9|13163.8|13170.4|13168.9|13165.8|13163.7|621
1600178400000|2020-09-15 14:00:00|13165.8|13164.5|13168.8|13167.5|13171.9|13170.2|13165.5|13164|716
1600178700000|2020-09-15 14:05:00|13168.9|13167.6|13168|13165.9|13174.3|13172.6|13166.7|13165.1|726
1600179000000|2020-09-15 14:10:00|13167.9|13165.8|13171.5|13170.2|13174|13172.7|13165|13163.5|772
1600179300000|2020-09-15 14:15:00|13171.9|13170.6|13169.1|13167.8|13173.1|13171.7|13166|13164.4|680
1600179600000|2020-09-15 14:20:00|13169.5|13167.4|13173.1|13171|13175.4|13173.6|13169|13167.3|642
1600179900000|2020-09-15 14:25:00|13173.2|13171.1|13171.2|13169.9|13173.4|13171.6|13169.5|13167.8|462
1600180200000|2020-09-15 14:30:00|13171.3|13170|13171.4|13170.1|13174.9|13173.6|13170.2|13168.5|500
1600180500000|2020-09-15 14:35:00|13171.5|13170.2|13172.3|13171|13172.5|13171.2|13166.3|13164.5|562
1600180800000|2020-09-15 14:40:00|13172.4|13171.1|13179.3|13178|13179.5|13178|13172.4|13170.7|582
1600181100000|2020-09-15 14:45:00|13179.2|13177.9|13169.8|13167.7|13179.6|13178.1|13168.3|13166.7|613
1600181400000|2020-09-15 14:50:00|13169.4|13168.1|13170.3|13168.2|13171|13169.3|13164.8|13163.5|628
1600181700000|2020-09-15 14:55:00|13170.4|13168.3|13176.5|13175.2|13179.8|13178.4|13169.6|13167.9|679
1600182000000|2020-09-15 15:00:00|13176.4|13175.1|13181.5|13180.2|13181.6|13180.3|13176.3|13175|621
1600182300000|2020-09-15 15:05:00|13181.6|13180.3|13183|13181.7|13184.5|13183|13179.8|13178.5|509
1600182600000|2020-09-15 15:10:00|13182.9|13181.6|13186.3|13185|13186.7|13185.4|13180.6|13179.3|413
1600182900000|2020-09-15 15:15:00|13186.4|13185.1|13185.3|13184|13187.8|13186.5|13185|13183.7|441
1600183200000|2020-09-15 15:20:00|13186|13184.7|13190.1|13188.8|13190.8|13189.4|13184.3|13183|414
1600183500000|2020-09-15 15:25:00|13190.3|13189|13185.1|13183|13192|13190.7|13184.4|13182.9|513
1600183800000|2020-09-15 15:30:00|13184.9|13183.6|13184.5|13183.2|13189.1|13187.5|13184.1|13182.7|491
1600184100000|2020-09-15 15:35:00|13184.6|13183.3|13187.2|13185.9|13188.6|13187.2|13183.4|13181.8|395
1600184400000|2020-09-15 15:40:00|13187.8|13186.5|13188.8|13186.7|13189.3|13188|13185.5|13183.9|392
1600184700000|2020-09-15 15:45:00|13188.2|13186.9|13189.8|13188.5|13192.7|13191.1|13187.5|13185.8|447
1600185000000|2020-09-15 15:50:00|13189.9|13188.6|13192|13190.7|13192.6|13191|13188.5|13186.8|367
1600185300000|2020-09-15 15:55:00|13192.4|13190.3|13201.2|13199.9|13203|13201.7|13192|13190.3|643
1600185600000|2020-09-15 16:00:00|13201.5|13200.2|13189.7|13188.4|13201.5|13200.2|13188.8|13187.5|602
1600185900000|2020-09-15 16:05:00|13190.3|13189|13192.1|13190.8|13192.2|13190.9|13188.8|13187.2|550
1600186200000|2020-09-15 16:10:00|13192.2|13190.9|13189.7|13188.4|13192.5|13191|13189.7|13188|465
1600186500000|2020-09-15 16:15:00|13189.8|13188.5|13186|13184.7|13190.7|13189.1|13185|13183.7|516
1600186800000|2020-09-15 16:20:00|13186.1|13184.8|13189.5|13188.2|13190|13188.7|13186|13184.3|337
1600187100000|2020-09-15 16:25:00|13189.3|13188|13192.3|13191|13192.7|13191.2|13187.7|13186.1|513
1600187400000|2020-09-15 16:30:00|13191.9|13190.6|13195.1|13193.8|13195.3|13194|13189.4|13188.1|504
1600187700000|2020-09-15 16:35:00|13195.2|13193.9|13196.1|13194.8|13196.4|13195|13193.5|13192.2|343
1600188000000|2020-09-15 16:40:00|13196|13194.7|13191.4|13190.1|13196.1|13194.8|13190.3|13189|487
1600188300000|2020-09-15 16:45:00|13191.5|13190.2|13187.4|13186.1|13193|13191.7|13187|13185.7|492
1600188600000|2020-09-15 16:50:00|13187.5|13186.2|13187.9|13186.6|13190.4|13188.9|13186.5|13185.2|509
1600188900000|2020-09-15 16:55:00|13188|13186.7|13187.8|13186.5|13190.8|13189.2|13186.8|13185.5|481
1600189200000|2020-09-15 17:00:00|13187.7|13186.4|13190.3|13189|13191.3|13190|13186.9|13185.6|535
1600189500000|2020-09-15 17:05:00|13190.1|13188.8|13184.7|13182.6|13190.1|13188.8|13180.2|13178.9|648
1600189800000|2020-09-15 17:10:00|13184.6|13182.5|13182.6|13181.3|13187.1|13185.4|13180.1|13178.8|694
1600190100000|2020-09-15 17:15:00|13182.5|13181.2|13178.9|13177.6|13182.9|13181.4|13178.2|13176.9|604
1600190400000|2020-09-15 17:20:00|13179|13177.7|13180.1|13178.8|13182.1|13180.6|13178.1|13176.8|385
1600190700000|2020-09-15 17:25:00|13180.2|13178.9|13178.3|13177|13180.2|13178.9|13177.9|13176.6|243
1600191000000|2020-09-15 17:30:00|13178.4|13177.1|13178.6|13176.5|13180.6|13178.9|13177.8|13176.1|354
1600191300000|2020-09-15 17:35:00|13178.7|13176.6|13179.9|13177.8|13180.6|13178.7|13177.8|13176|327
1600191600000|2020-09-15 17:40:00|13180|13177.9|13180.1|13178.8|13181|13179.5|13179|13177.3|283
1600191900000|2020-09-15 17:45:00|13180|13178.7|13182.7|13181.4|13183.4|13181.8|13179.9|13178.3|353
1600192200000|2020-09-15 17:50:00|13182.8|13181.5|13181|13179.7|13183.5|13181.8|13179.2|13177.5|436
1600192500000|2020-09-15 17:55:00|13180.8|13179.5|13188.2|13186.1|13188.3|13186.6|13179.8|13178.5|380
1600192800000|2020-09-15 18:00:00|13187.9|13186.6|13192.5|13191.2|13192.8|13191.2|13187|13185.3|596
1600193100000|2020-09-15 18:05:00|13192.4|13191.1|13190.3|13189|13194.3|13192.6|13190|13188.3|498
1600193400000|2020-09-15 18:10:00|13190.2|13188.1|13187.2|13185.9|13190.5|13189.2|13186.4|13184.8|543
1600193700000|2020-09-15 18:15:00|13187.1|13185.8|13188.3|13186.2|13188.7|13187.4|13186.4|13184.6|431
1600194000000|2020-09-15 18:20:00|13188.4|13186.3|13187.6|13185.5|13188.4|13186.6|13183.6|13182.3|492
1600194300000|2020-09-15 18:25:00|13187.2|13185.9|13190.6|13189.3|13190.8|13189.5|13186.9|13185.6|575
1600194600000|2020-09-15 18:30:00|13190.5|13189.2|13191.2|13189.9|13193.9|13192.6|13190.3|13189|491
1600194900000|2020-09-15 18:35:00|13191.1|13189.8|13185.4|13184.1|13191.5|13190.2|13185.2|13183.8|485
1600195200000|2020-09-15 18:40:00|13185.5|13184.2|13185.5|13184.2|13186.6|13185|13183.3|13181.9|322
1600195500000|2020-09-15 18:45:00|13185.6|13184.3|13183.9|13182.6|13186.1|13184.7|13183.4|13182.1|307
1600195800000|2020-09-15 18:50:00|13184.4|13182.3|13183|13181.7|13184.8|13183.2|13181.9|13180.6|286
1600196100000|2020-09-15 18:55:00|13182.9|13181.6|13181.4|13180.1|13185.2|13183.9|13181.1|13179.8|473
1600196400000|2020-09-15 19:00:00|13181.1|13179.8|13183.3|13182|13185.2|13183.7|13181.1|13179.8|554
1600196700000|2020-09-15 19:05:00|13183.4|13182.1|13184.5|13183.2|13187.2|13185.9|13182.9|13181.6|545
1600197000000|2020-09-15 19:10:00|13184.4|13183.1|13187.1|13185.8|13187.2|13185.9|13184.3|13183|391
1600197300000|2020-09-15 19:15:00|13187.2|13185.9|13186.1|13184.8|13188.2|13186.9|13185.5|13184.2|392
1600197600000|2020-09-15 19:20:00|13186|13184.7|13186.9|13185.6|13187.3|13186|13185.2|13183.5|410
1600197900000|2020-09-15 19:25:00|13187|13185.7|13185.5|13184.2|13187|13185.7|13184.6|13183.2|516
1600198200000|2020-09-15 19:30:00|13185.4|13184.1|13190.5|13189.2|13191.1|13189.5|13185.1|13183.6|503
1600198500000|2020-09-15 19:35:00|13190.6|13189.3|13191.8|13190.5|13193|13191.3|13188.6|13187.2|560
1600198800000|2020-09-15 19:40:00|13191.9|13190.6|13190.3|13189|13192.8|13191.5|13189.1|13187.8|425
1600199100000|2020-09-15 19:45:00|13190.2|13188.9|13189.3|13188|13191.5|13189.9|13188.9|13187.6|405
1600199400000|2020-09-15 19:50:00|13189.4|13188.1|13188.1|13186.8|13189.9|13188.6|13188|13186.3|443
1600199700000|2020-09-15 19:55:00|13188.2|13186.9|13191.2|13189.9|13191.9|13190.3|13187.3|13186|424
1600200000000|2020-09-15 20:00:00|13191.1|13189.8|13191.1|13189|13192.4|13190.8|13189.9|13187.9|274
1600200300000|2020-09-15 20:05:00|13191|13188.9|13189.5|13188.2|13191.2|13189.5|13189|13187.4|171
1600200600000|2020-09-15 20:10:00|13189.4|13188.1|13191.4|13190.1|13191.9|13190.3|13189.2|13187.9|199
1600200900000|2020-09-15 20:15:00|13191.3|13190|13192.7|13191.4|13193.4|13192.1|13191.3|13190|188
1600201200000|2020-09-15 20:20:00|13192.5|13191.2|13195|13192.9|13195.5|13193.9|13191.6|13190|310
1600201500000|2020-09-15 20:25:00|13194.9|13192.8|13193.5|13192.2|13197.5|13195.9|13193.5|13191.6|263
1600201800000|2020-09-15 20:30:00|13193.6|13192.3|13188.2|13186.9|13193.6|13192.3|13188.2|13186.5|236
1600202100000|2020-09-15 20:35:00|13188.4|13187.1|13188.2|13186.9|13189.6|13187.8|13187.9|13186.3|161
1600202400000|2020-09-15 20:40:00|13188.3|13187|13188.6|13186.5|13189.1|13187.1|13187.9|13186.3|129
1600202700000|2020-09-15 20:45:00|13188.5|13186.4|13187.1|13185|13189.2|13187.4|13186.9|13184.8|194
1600203000000|2020-09-15 20:50:00|13187.6|13185.5|13186.8|13184.7|13188.4|13186.3|13186.7|13184.6|187
1600203300000|2020-09-15 20:55:00|13187.1|13185|13187.3|13185.2|13188.1|13186|13185.3|13183.4|292
1600203600000|2020-09-15 21:00:00|13187.7|13184.3|13187.8|13184.4|13189.7|13185.7|13187.4|13183.7|51
1600203900000|2020-09-15 21:05:00|13187.7|13184.6|13186.4|13179.4|13188.2|13184.7|13186|13179|192
1600204200000|2020-09-15 21:10:00|13186.6|13179.6|13186.5|13179.9|13187.4|13180.8|13185.2|13178.7|156
1600204500000|2020-09-15 21:15:00|13186.4|13179.8|13187|13182|13188.4|13183.2|13183.4|13179.4|198
1600204800000|2020-09-15 21:20:00|13187.2|13182.5|13187.1|13180.6|13188|13183.7|13185.7|13178.7|176
1600205100000|2020-09-15 21:25:00|13186.5|13180.7|13184.5|13178.4|13187.6|13182.1|13182.8|13178.1|195
1600205400000|2020-09-15 21:30:00|13184.8|13178.5|13186.8|13180|13187.3|13182.3|13183.9|13177.5|222
1600205700000|2020-09-15 21:35:00|13186.7|13179.8|13186.4|13180.6|13187.3|13181.1|13186.3|13179.3|153
1600206000000|2020-09-15 21:40:00|13186.6|13180.5|13187|13183.4|13190.1|13185.3|13185.6|13179.5|374
1600206300000|2020-09-15 21:45:00|13187.2|13183.2|13188.2|13185.8|13188.9|13186.3|13187|13181.3|315
1600206600000|2020-09-15 21:50:00|13188.3|13185.9|13187.8|13184.1|13189|13186.6|13187.3|13183.9|187
1600206900000|2020-09-15 21:55:00|13187.7|13184.2|13187.2|13182.4|13187.8|13184.7|13185|13181.9|250
1600207200000|2020-09-15 22:00:00|13186.8|13183|13184.9|13182|13187.1|13183.2|13184.2|13181.2|445
1600207500000|2020-09-15 22:05:00|13184.8|13181.7|13185|13182.9|13185.4|13183.1|13184.5|13181.7|292
1600207800000|2020-09-15 22:10:00|13184.9|13182.8|13185.3|13183.2|13186|13183.8|13184.9|13182.8|120
1600208100000|2020-09-15 22:15:00|13185.4|13183.3|13185|13182.9|13186.5|13184.4|13185|13182.9|126
1600208400000|2020-09-15 22:20:00|13185.1|13183|13184.5|13182.4|13185.6|13183.5|13183.7|13181.6|167
1600208700000|2020-09-15 22:25:00|13184.4|13182.3|13184.8|13182.7|13184.9|13182.8|13183.9|13181.8|87
1600209000000|2020-09-15 22:30:00|13184.7|13182.6|13185.6|13183.5|13185.7|13183.6|13184.4|13182.3|102
1600209300000|2020-09-15 22:35:00|13185.5|13183.4|13184.5|13182.4|13185.9|13183.8|13183.2|13181.1|170
1600209600000|2020-09-15 22:40:00|13184.7|13182.6|13185.5|13183.4|13185.8|13183.7|13184.2|13182.1|117
1600209900000|2020-09-15 22:45:00|13185.4|13183.3|13187.4|13185.3|13187.8|13185.7|13185.4|13183.3|159
1600210200000|2020-09-15 22:50:00|13187.5|13185.4|13188.1|13186|13188.3|13186.2|13187.4|13185.3|108
1600210500000|2020-09-15 22:55:00|13187.8|13185.7|13188.8|13186.7|13189.1|13187|13187.5|13185.4|162
1600210800000|2020-09-15 23:00:00|13188.9|13186.8|13188.3|13186.2|13189.5|13187.8|13188.2|13186.1|199
1600211100000|2020-09-15 23:05:00|13188.2|13186.1|13189.5|13187.4|13189.6|13187.8|13188.1|13186.1|130
1600211400000|2020-09-15 23:10:00|13189.6|13187.5|13189.2|13187.9|13190.3|13188.2|13188.1|13186|189
1600211700000|2020-09-15 23:15:00|13189.4|13188.1|13190.7|13189.4|13191.6|13189.9|13189.4|13187.7|246
1600212000000|2020-09-15 23:20:00|13190.8|13189.5|13193.5|13191.4|13193.7|13192|13190|13188.7|231
1600212300000|2020-09-15 23:25:00|13193.6|13191.5|13193.4|13192.1|13194.8|13193.4|13192.9|13191.2|177
1600212600000|2020-09-15 23:30:00|13193.3|13192|13194.2|13192.1|13194.7|13193.2|13193.1|13191.7|158
1600212900000|2020-09-15 23:35:00|13194.1|13192|13197.3|13195.2|13197.6|13195.8|13193.1|13191.3|311
1600213200000|2020-09-15 23:40:00|13197.4|13195.3|13197.6|13195.5|13198|13196.6|13196.4|13194.3|280
1600213500000|2020-09-15 23:45:00|13197.7|13195.6|13195.6|13193.5|13197.7|13195.6|13195.5|13193.4|166
1600213800000|2020-09-15 23:50:00|13195.5|13193.4|13195.4|13194.1|13195.9|13194.2|13194.1|13192|193
1600214100000|2020-09-15 23:55:00|13195.3|13194|13195.6|13193.5|13196.4|13194.8|13193.4|13191.6|215
1600214400000|2020-09-16 00:00:00|13195.7|13193.6|13193.9|13191.8|13197.6|13195.7|13190.8|13189.1|447
1600214700000|2020-09-16 00:05:00|13193.8|13191.7|13196.8|13194.7|13198.1|13196|13193.4|13191.6|526
1600215000000|2020-09-16 00:10:00|13196.9|13194.8|13199.7|13197.6|13201.2|13199.1|13195.8|13193.7|601
1600215300000|2020-09-16 00:15:00|13199.8|13197.7|13200.7|13198.6|13201.6|13199.7|13197.8|13196|614
1600215600000|2020-09-16 00:20:00|13200.8|13198.7|13201.4|13199.3|13201.8|13199.9|13200.6|13198.5|408
1600215900000|2020-09-16 00:25:00|13201.3|13199.2|13199|13196.9|13201.5|13199.4|13199|13196.9|415
1600216200000|2020-09-16 00:30:00|13199.1|13197|13198.6|13196.5|13199.3|13197.5|13195.9|13194|568
1600216500000|2020-09-16 00:35:00|13198.7|13196.6|13197.9|13195.8|13198.8|13197.5|13196.1|13194.6|414
1600216800000|2020-09-16 00:40:00|13197.8|13195.7|13198.6|13196.5|13199.2|13197.6|13196|13194.2|458
1600217100000|2020-09-16 00:45:00|13198.2|13196.9|13197|13194.9|13198.6|13196.9|13196|13194.2|420
1600217400000|2020-09-16 00:50:00|13196.9|13194.8|13197.3|13195.2|13198.3|13196.7|13196|13194.1|259
1600217700000|2020-09-16 00:55:00|13197.4|13195.3|13196.4|13194.3|13197.4|13195.7|13195.8|13194|231
1600218000000|2020-09-16 01:00:00|13196.5|13194.4|13199.1|13197.8|13199.1|13197.8|13194.3|13192.5|359
1600218300000|2020-09-16 01:05:00|13198.8|13197.5|13195.8|13193.7|13200.3|13198.6|13195.4|13193.3|544
1600218600000|2020-09-16 01:10:00|13195.9|13193.8|13198.1|13196|13198.6|13197.2|13195.4|13193.4|366
1600218900000|2020-09-16 01:15:00|13198.2|13196.1|13194.2|13192.1|13198.9|13197.4|13192.3|13190.4|511
1600219200000|2020-09-16 01:20:00|13194.1|13192|13192|13190.7|13194.6|13192.9|13190.9|13189.3|388
1600219500000|2020-09-16 01:25:00|13192.1|13190.8|13188.7|13186.6|13193.7|13192|13186.9|13185.2|439
1600219800000|2020-09-16 01:30:00|13188.6|13186.5|13183.3|13181.2|13189.4|13187.6|13182.7|13181.1|593
1600220100000|2020-09-16 01:35:00|13183.4|13181.3|13183.6|13181.5|13185.9|13184.2|13182.9|13181.2|573
1600220400000|2020-09-16 01:40:00|13183.7|13181.6|13183.7|13181.6|13185.4|13183.7|13182.9|13181|401
1600220700000|2020-09-16 01:45:00|13183.8|13181.7|13184.8|13182.7|13186.5|13184.4|13183.2|13181.2|381
1600221000000|2020-09-16 01:50:00|13184.5|13183.2|13183.4|13181.3|13185.8|13183.7|13182.2|13180.8|368
1600221300000|2020-09-16 01:55:00|13183.3|13181.2|13179.4|13177.3|13184.2|13182.4|13178.3|13176.8|406
1600221600000|2020-09-16 02:00:00|13179|13177.7|13177.5|13175.4|13179.1|13177.7|13175|13172.9|563
1600221900000|2020-09-16 02:05:00|13177.4|13175.3|13180.6|13178.5|13181.7|13179.6|13176.6|13174.5|411
1600222200000|2020-09-16 02:10:00|13180.5|13178.4|13174.8|13172.7|13181.6|13179.8|13174.3|13172.2|513
1600222500000|2020-09-16 02:15:00|13174.9|13172.8|13176.6|13175.3|13177.4|13175.6|13174.1|13172.4|569
1600222800000|2020-09-16 02:20:00|13176.8|13175.5|13177.8|13175.7|13178.8|13176.9|13175|13173.3|383
1600223100000|2020-09-16 02:25:00|13177.9|13175.8|13175.5|13174.2|13177.9|13175.8|13174.6|13173|273
1600223400000|2020-09-16 02:30:00|13175.2|13173.9|13175.9|13174.6|13178.4|13176.6|13175.1|13173.5|326
1600223700000|2020-09-16 02:35:00|13175.8|13174.5|13174.5|13172.4|13176.4|13174.7|13172.9|13171.3|302
1600224000000|2020-09-16 02:40:00|13174.4|13172.3|13174.7|13173.4|13175.5|13173.6|13172.9|13171.2|341
1600224300000|2020-09-16 02:45:00|13174.8|13173.5|13179.1|13177|13179.1|13177.2|13174.4|13172.9|317
1600224600000|2020-09-16 02:50:00|13179|13176.9|13177.2|13175.1|13180|13178.2|13176.8|13175|345
1600224900000|2020-09-16 02:55:00|13177.1|13175|13175.5|13174.2|13177.2|13175.4|13174.7|13173.2|234
1600225200000|2020-09-16 03:00:00|13175.4|13174.1|13173.2|13171.9|13175.5|13174.2|13173|13171.3|289
1600225500000|2020-09-16 03:05:00|13173.1|13171.8|13172.2|13170.1|13174.2|13172.7|13170.8|13169.2|382
1600225800000|2020-09-16 03:10:00|13172.3|13170.2|13171.5|13169.4|13173.3|13171.5|13169.5|13168|301
1600226100000|2020-09-16 03:15:00|13171.4|13169.3|13171.3|13170|13174.7|13172.9|13170.8|13169.1|372
1600226400000|2020-09-16 03:20:00|13171.5|13170.2|13174.2|13172.1|13174.2|13172.1|13171.2|13169.2|336
1600226700000|2020-09-16 03:25:00|13174.4|13172.3|13174.1|13172|13174.4|13172.4|13171.8|13169.9|237
1600227000000|2020-09-16 03:30:00|13173.6|13171.5|13174.2|13172.1|13174.5|13172.7|13172.5|13170.7|256
1600227300000|2020-09-16 03:35:00|13173.8|13172.5|13174.3|13173|13175.5|13174|13173.4|13171.5|277
1600227600000|2020-09-16 03:40:00|13174.4|13173.1|13176|13173.9|13176.6|13174.8|13174.1|13172.4|327
1600227900000|2020-09-16 03:45:00|13175.9|13173.8|13175.3|13174|13177.3|13175.6|13175.2|13173.4|284
1600228200000|2020-09-16 03:50:00|13175.4|13174.1|13175.1|13173.8|13176.2|13174.5|13174.6|13172.8|223
1600228500000|2020-09-16 03:55:00|13175.2|13173.9|13175.1|13173.8|13176.1|13174.4|13174.2|13172.4|276
1600228800000|2020-09-16 04:00:00|13175.2|13173.9|13172.2|13170.1|13175.3|13173.9|13171.3|13169.2|280
1600229100000|2020-09-16 04:05:00|13172.3|13170.2|13171.5|13169.4|13172.9|13170.8|13171.3|13169.2|183
1600229400000|2020-09-16 04:10:00|13171.7|13169.6|13169.6|13168.3|13171.7|13169.6|13169.6|13167.8|185
1600229700000|2020-09-16 04:15:00|13169.5|13168.2|13171.3|13170|13171.7|13170.1|13169.4|13167.7|251
1600230000000|2020-09-16 04:20:00|13171.4|13170.1|13171.4|13170.1|13172.9|13171.2|13171.1|13169|263
1600230300000|2020-09-16 04:25:00|13171.5|13170.2|13172.2|13170.1|13172.7|13171|13171.3|13169.3|218
1600230600000|2020-09-16 04:30:00|13172.1|13170|13172.9|13170.8|13173.1|13171.1|13171.4|13169.3|206
1600230900000|2020-09-16 04:35:00|13172.8|13170.7|13173.4|13171.3|13174|13171.9|13172.4|13170.6|208
1600231200000|2020-09-16 04:40:00|13173|13171.7|13173.1|13171.8|13174.4|13172.9|13173|13171.3|126
1600231500000|2020-09-16 04:45:00|13173.3|13172|13172.2|13170.9|13173.8|13172.1|13172.1|13170.3|227
1600231800000|2020-09-16 04:50:00|13172.3|13171|13173.8|13171.7|13174.1|13172.5|13172.2|13170.7|169
1600232100000|2020-09-16 04:55:00|13173.9|13171.8|13173.3|13172|13174.1|13172.3|13172.8|13171.2|190
1600232400000|2020-09-16 05:00:00|13173.2|13171.9|13172.2|13170.9|13175.4|13173.7|13172.1|13170.4|204
1600232700000|2020-09-16 05:05:00|13172.5|13170.4|13173.1|13171.8|13174.2|13172.5|13172.3|13170.4|317
1600233000000|2020-09-16 05:10:00|13173|13171.7|13174.5|13172.4|13174.7|13172.7|13172.5|13171|184
1600233300000|2020-09-16 05:15:00|13174.6|13172.5|13173.2|13171.9|13174.9|13172.8|13172.8|13171.2|221
1600233600000|2020-09-16 05:20:00|13173.1|13171.8|13172.7|13171.4|13173.8|13172|13172.2|13170.6|204
1600233900000|2020-09-16 05:25:00|13172.8|13171.5|13174|13171.9|13174.2|13172.7|13172.2|13170.6|203
1600234200000|2020-09-16 05:30:00|13173.8|13171.7|13174.8|13173.5|13174.8|13173.5|13172.4|13170.7|261
1600234500000|2020-09-16 05:35:00|13174.7|13173.4|13174.7|13172.6|13175.2|13173.4|13173.3|13171.3|204
1600234800000|2020-09-16 05:40:00|13174.3|13173|13182.4|13180.3|13182.8|13180.7|13174.1|13172.7|419
1600235100000|2020-09-16 05:45:00|13182.5|13180.4|13181.6|13179.5|13183.6|13181.8|13181.1|13179|349
1600235400000|2020-09-16 05:50:00|13181.7|13179.6|13182.9|13181.6|13183.7|13181.7|13180.9|13179.1|240
1600235700000|2020-09-16 05:55:00|13183.3|13181.2|13181.1|13179|13183.5|13181.8|13180.5|13178.7|188
1600236000000|2020-09-16 06:00:00|13181|13178.9|13183.5|13182.2|13183.9|13182.3|13179.2|13177.5|266
1600236300000|2020-09-16 06:05:00|13183.4|13181.4|13185.1|13183|13185.3|13183.7|13181.6|13179.5|299
1600236600000|2020-09-16 06:10:00|13185.3|13183.2|13186.4|13185.1|13187.6|13186.3|13184.5|13182.7|350
1600236900000|2020-09-16 06:15:00|13186.5|13185.2|13186.2|13184.1|13188.5|13186.9|13184.6|13182.8|258
1600237200000|2020-09-16 06:20:00|13186.3|13184.2|13183.7|13182.4|13187.7|13186.3|13182.8|13181.2|333
1600237500000|2020-09-16 06:25:00|13183.6|13182.3|13184.7|13183.4|13185.9|13184.2|13181.4|13179.6|333
1600237800000|2020-09-16 06:30:00|13184.3|13183|13180.3|13179|13185.4|13183.8|13178.7|13177.4|376
1600238100000|2020-09-16 06:35:00|13180.7|13178.6|13179.4|13178.1|13181|13179.4|13178.5|13177.2|236
1600238400000|2020-09-16 06:40:00|13179.3|13178|13177.9|13176.6|13180.4|13178.8|13177.4|13175.8|297
1600238700000|2020-09-16 06:45:00|13178.3|13176.2|13179.2|13177.9|13181.2|13179.7|13176.7|13175.4|385
1600239000000|2020-09-16 06:50:00|13179.3|13178|13179.8|13177.7|13180.9|13179.2|13178.2|13176.5|347
1600239300000|2020-09-16 06:55:00|13179.9|13177.8|13179.8|13178.5|13180|13178.7|13175.9|13174.2|371
1600239600000|2020-09-16 07:00:00|13179.7|13178.4|13176.8|13174.7|13181.7|13180.1|13175.8|13174.1|587
1600239900000|2020-09-16 07:05:00|13176.9|13174.8|13179.4|13178.1|13182.3|13180.7|13175.4|13173.7|482
1600240200000|2020-09-16 07:10:00|13179.5|13178.2|13180|13177.9|13181.5|13179.6|13177.4|13176.1|404
1600240500000|2020-09-16 07:15:00|13179.9|13177.8|13177.6|13176.3|13181.4|13179.5|13177.5|13176.2|432
1600240800000|2020-09-16 07:20:00|13177.7|13176.4|13181.7|13179.6|13181.8|13180.2|13176.4|13174.9|430
1600241100000|2020-09-16 07:25:00|13181.8|13179.7|13180.7|13179.4|13183|13181.3|13179.4|13178.1|478
1600241400000|2020-09-16 07:30:00|13180.6|13179.3|13175.3|13174|13181.9|13180.3|13174.1|13172.7|530
1600241700000|2020-09-16 07:35:00|13175.5|13174.2|13176.5|13175.2|13177.8|13176.1|13175.4|13173.7|495
1600242000000|2020-09-16 07:40:00|13176.6|13175.3|13173.5|13172.2|13177.7|13176|13173.4|13171.9|414
1600242300000|2020-09-16 07:45:00|13173.6|13172.3|13176.7|13175.4|13178.2|13176.8|13173.4|13172.1|431
1600242600000|2020-09-16 07:50:00|13176.6|13175.3|13174.4|13173.1|13177.8|13176.3|13173.1|13171.4|433
1600242900000|2020-09-16 07:55:00|13174.7|13173.4|13172.8|13171.5|13175.1|13173.5|13171.9|13170.5|400
1600243200000|2020-09-16 08:00:00|13172.9|13171.6|13170.6|13168.5|13174.6|13173|13168.8|13167.1|424
1600243500000|2020-09-16 08:05:00|13170.7|13168.6|13168.2|13166.1|13171|13169.4|13167.4|13165.7|502
1600243800000|2020-09-16 08:10:00|13168.3|13166.2|13165.1|13163|13168.7|13166.9|13164.4|13162.7|469
1600244100000|2020-09-16 08:15:00|13165|13162.9|13165.8|13164.5|13166.2|13164.9|13162.8|13161.1|524
1600244400000|2020-09-16 08:20:00|13165.7|13164.4|13164.1|13162.8|13166.9|13165.2|13162.4|13161.1|501
1600244700000|2020-09-16 08:25:00|13164|13162.7|13169.5|13167.4|13169.7|13168.1|13164|13162.7|372
1600245000000|2020-09-16 08:30:00|13169.2|13167.9|13172|13169.9|13172.5|13171.2|13168.1|13166.4|432
1600245300000|2020-09-16 08:35:00|13172.1|13170|13169|13167.7|13172.1|13170.4|13167.7|13166.4|294
1600245600000|2020-09-16 08:40:00|13168.9|13167.6|13169.2|13167.9|13170.5|13168.9|13168.2|13166.6|248
1600245900000|2020-09-16 08:45:00|13169.6|13167.5|13170.3|13169|13171.3|13169.7|13168.2|13166.5|300
1600246200000|2020-09-16 08:50:00|13170.2|13168.9|13172|13170.7|13173|13171.7|13169.8|13167.7|342
1600246500000|2020-09-16 08:55:00|13171.9|13170.6|13170.4|13169.1|13173.4|13171.9|13170.3|13168.6|323
1600246800000|2020-09-16 09:00:00|13170.1|13168.8|13167.7|13166.4|13170.8|13169.5|13165.6|13164|382
1600247100000|2020-09-16 09:05:00|13167.8|13166.5|13167.6|13165.5|13167.9|13166.5|13165.5|13163.8|294
1600247400000|2020-09-16 09:10:00|13166.9|13165.6|13167.1|13165|13167.5|13166|13163.9|13162.6|239
1600247700000|2020-09-16 09:15:00|13167|13164.9|13167.9|13165.8|13169.5|13167.8|13165.9|13164.2|349
1600248000000|2020-09-16 09:20:00|13167.5|13166.2|13164.1|13162|13167.8|13166.3|13163|13161.4|358
1600248300000|2020-09-16 09:25:00|13164.2|13162.1|13158|13155.9|13164.2|13162.5|13157.6|13155.9|377
1600248600000|2020-09-16 09:30:00|13157.4|13156.1|13162|13160.7|13162.9|13161.6|13157.3|13156|385
1600248900000|2020-09-16 09:35:00|13162.1|13160.8|13160|13157.9|13163.8|13162.5|13158.7|13157.4|335
1600249200000|2020-09-16 09:40:00|13159.6|13158.3|13162.3|13161|13162.8|13161.2|13156.5|13155.1|354
1600249500000|2020-09-16 09:45:00|13162.2|13160.9|13159.6|13158.3|13163.4|13162|13159.5|13158.2|289
1600249800000|2020-09-16 09:50:00|13159.7|13158.4|13161.5|13160.2|13162.9|13161.3|13159.5|13158.2|374
1600250100000|2020-09-16 09:55:00|13161.4|13160.1|13160|13157.9|13161.5|13160.2|13157.9|13156.6|326
1600250400000|2020-09-16 10:00:00|13159.5|13158.2|13161.1|13159|13162.2|13160.6|13158.4|13156.8|330
1600250700000|2020-09-16 10:05:00|13161.2|13159.1|13162.4|13161.1|13162.5|13161.2|13159.7|13158|279
1600251000000|2020-09-16 10:10:00|13162.5|13161.2|13162.1|13160.8|13163.4|13161.9|13161.4|13160.1|299
1600251300000|2020-09-16 10:15:00|13162.2|13160.9|13162.3|13161|13162.7|13161|13159.5|13157.8|275
1600251600000|2020-09-16 10:20:00|13162.2|13160.9|13161.2|13159.9|13163.6|13161.9|13160.9|13159.3|237
1600251900000|2020-09-16 10:25:00|13161.1|13159.8|13162.2|13160.9|13164.1|13162.8|13161.1|13159.8|352
1600252200000|2020-09-16 10:30:00|13162.4|13161.1|13163.5|13162.2|13164.5|13162.8|13161.6|13160.1|401
1600252500000|2020-09-16 10:35:00|13163.6|13162.3|13164|13162.7|13164.4|13163.1|13160.1|13158.8|372
1600252800000|2020-09-16 10:40:00|13164.3|13163|13167.5|13166.2|13169.4|13167.9|13164.3|13163|452
1600253100000|2020-09-16 10:45:00|13167.6|13166.3|13164.8|13163.5|13169.3|13168|13164.1|13162.7|436
1600253400000|2020-09-16 10:50:00|13164.9|13163.6|13162.4|13161.1|13165.1|13163.6|13160.4|13159.1|483
1600253700000|2020-09-16 10:55:00|13162.6|13161.3|13162.9|13161.6|13166.1|13164.5|13162.2|13160.8|489
1600254000000|2020-09-16 11:00:00|13163|13161.7|13162.2|13160.1|13163.9|13162.2|13160.2|13158.7|483
1600254300000|2020-09-16 11:05:00|13162.1|13160|13167.6|13165.5|13168.2|13166.4|13161.1|13159|452
1600254600000|2020-09-16 11:10:00|13167.4|13166.1|13167.7|13166.4|13168.7|13167.4|13166.3|13164.7|349
1600254900000|2020-09-16 11:15:00|13167.8|13166.5|13169.6|13168.3|13170.1|13168.7|13167.4|13165.7|279
1600255200000|2020-09-16 11:20:00|13169.7|13168.4|13174.4|13173.1|13174.8|13173.5|13169|13167.6|271
1600255500000|2020-09-16 11:25:00|13174.5|13173.2|13178.2|13176.9|13178.9|13177.6|13174|13172.7|345
1600255800000|2020-09-16 11:30:00|13178.3|13177|13176.7|13175.4|13178.3|13177|13174.3|13172.7|309
1600256100000|2020-09-16 11:35:00|13176.6|13175.3|13169.6|13168.3|13176.7|13175.4|13169.6|13168.3|309
1600256400000|2020-09-16 11:40:00|13169.7|13168.4|13168|13166.7|13170.3|13168.6|13167.9|13166.3|281
1600256700000|2020-09-16 11:45:00|13167.9|13166.6|13167.6|13165.5|13168.4|13166.8|13164.5|13163.2|219
1600257000000|2020-09-16 11:50:00|13167.5|13165.4|13167.2|13165.1|13168.8|13166.8|13164.9|13163.2|337
1600257300000|2020-09-16 11:55:00|13167.3|13165.2|13167.8|13165.7|13168.4|13167|13164.6|13162.7|400
1600257600000|2020-09-16 12:00:00|13167.7|13165.6|13162|13160.7|13168.3|13166.6|13161|13159.7|482
1600257900000|2020-09-16 12:05:00|13161.9|13160.6|13162.6|13160.5|13164.2|13162.5|13161.1|13159.5|314
1600258200000|2020-09-16 12:10:00|13162.5|13160.4|13167.3|13166|13167.6|13166.3|13161.8|13160.2|290
1600258500000|2020-09-16 12:15:00|13167.4|13166.1|13167.2|13165.9|13168.5|13167.1|13166.6|13164.7|340
1600258800000|2020-09-16 12:20:00|13167.3|13166|13160.9|13159.6|13168.2|13166.6|13159.2|13157.6|530
1600259100000|2020-09-16 12:25:00|13160.7|13159.4|13167.7|13160.7|13167.7|13163.4|13158.5|13157.2|404
1600259400000|2020-09-16 12:30:00|13167.8|13160.8|13173.8|13172.5|13174.9|13173.3|13164.4|13159.9|590
1600259700000|2020-09-16 12:35:00|13173.9|13172.6|13175.1|13173.8|13178.5|13177|13172.1|13170.8|541
1600260000000|2020-09-16 12:40:00|13175|13173.7|13173|13171.7|13177.9|13176.2|13172.5|13171|668
1600260300000|2020-09-16 12:45:00|13173.3|13171.2|13182.6|13181.3|13183.2|13181.9|13170.6|13169|638
1600260600000|2020-09-16 12:50:00|13182.5|13181.2|13177.7|13176.4|13182.9|13181.2|13177|13175.3|593
1600260900000|2020-09-16 12:55:00|13177.8|13176.5|13180.6|13178.5|13180.8|13179.4|13173.4|13172.1|693
1600261200000|2020-09-16 13:00:00|13180.2|13178.9|13182.5|13180.4|13185.9|13184.6|13180.2|13178.9|618
1600261500000|2020-09-16 13:05:00|13182.6|13180.5|13181.5|13180.2|13184.2|13182.6|13180|13178.3|722
1600261800000|2020-09-16 13:10:00|13181.3|13180|13182.3|13181|13184.5|13182.8|13179.5|13177.8|666
1600262100000|2020-09-16 13:15:00|13182.2|13180.9|13176.7|13175.4|13183|13181.5|13176.5|13175.2|575
1600262400000|2020-09-16 13:20:00|13176.6|13175.3|13176.8|13174.7|13180.3|13178.3|13176|13174.3|492
1600262700000|2020-09-16 13:25:00|13176.9|13174.8|13177.5|13176.2|13179.1|13177.8|13174.7|13172.9|627
1600263000000|2020-09-16 13:30:00|13177.8|13175.7|13182.5|13181.2|13186.2|13184.9|13177.4|13175.7|797
1600263300000|2020-09-16 13:35:00|13182.6|13181.3|13181.2|13179.1|13188.9|13187|13178.2|13176.6|667
1600263600000|2020-09-16 13:40:00|13181|13178.9|13185.1|13183|13185.8|13183.9|13178.1|13176.4|712
1600263900000|2020-09-16 13:45:00|13185|13182.9|13181.2|13179.9|13185.4|13183.3|13179.3|13177.7|721
1600264200000|2020-09-16 13:50:00|13181.3|13180|13182.5|13181.2|13185.7|13183.9|13180.6|13179.2|598
1600264500000|2020-09-16 13:55:00|13182.9|13180.8|13179.3|13177.2|13182.9|13180.9|13177.7|13176.1|532
1600264800000|2020-09-16 14:00:00|13179.2|13177.1|13174.9|13173.6|13183.2|13181.6|13174.4|13173.1|652
1600265100000|2020-09-16 14:05:00|13175|13173.7|13174.1|13172|13176.5|13175.2|13172.4|13170.9|770
1600265400000|2020-09-16 14:10:00|13174|13171.9|13172.7|13171.4|13177|13175.3|13172|13170.7|725
1600265700000|2020-09-16 14:15:00|13172.8|13171.5|13179|13177.7|13179.8|13178|13168.7|13167.4|720
1600266000000|2020-09-16 14:20:00|13179.1|13177.8|13184.3|13183|13185.8|13184.2|13177.6|13176.3|852
1600266300000|2020-09-16 14:25:00|13184.2|13182.9|13187.7|13185.6|13193.6|13191.8|13184.2|13182.9|856
1600266600000|2020-09-16 14:30:00|13187.8|13185.7|13185.3|13184|13188.1|13186|13182.6|13181.3|779
1600266900000|2020-09-16 14:35:00|13185.2|13183.9|13176.9|13175.6|13187.5|13185.9|13175|13173.4|745
1600267200000|2020-09-16 14:40:00|13177|13175.7|13178.5|13177.2|13180.6|13179|13172.6|13171|908
1600267500000|2020-09-16 14:45:00|13179|13176.9|13185.9|13183.8|13186|13184.4|13176.1|13174.5|825
1600267800000|2020-09-16 14:50:00|13185.8|13183.7|13185.4|13184.1|13187.6|13186|13182.6|13180.9|825
1600268100000|2020-09-16 14:55:00|13185.5|13184.2|13174.1|13172.8|13187.8|13186.5|13172.8|13171.5|865
1600268400000|2020-09-16 15:00:00|13174.2|13172.9|13165.6|13164.3|13177.2|13175.5|13165.6|13164|757
1600268700000|2020-09-16 15:05:00|13165.5|13164.2|13165.2|13163.9|13169.8|13168.5|13162.6|13161|735
1600269000000|2020-09-16 15:10:00|13165|13163.7|13168.6|13166.5|13171.7|13170.3|13164.8|13163.1|738
1600269300000|2020-09-16 15:15:00|13168.2|13166.9|13163.8|13161.7|13168.9|13167.2|13162.1|13160.4|744
1600269600000|2020-09-16 15:20:00|13163.9|13161.8|13164.7|13163.4|13166.1|13164.4|13161.1|13159.6|586
1600269900000|2020-09-16 15:25:00|13165.1|13163|13167.5|13166.2|13168.7|13167.2|13164.3|13162.5|468
1600270200000|2020-09-16 15:30:00|13167.4|13166.1|13165.6|13164.3|13167.6|13166.3|13162.3|13160.7|663
1600270500000|2020-09-16 15:35:00|13165.5|13164.2|13166.6|13165.3|13166.9|13165.6|13164.3|13163|603
1600270800000|2020-09-16 15:40:00|13166.5|13165.2|13166.6|13165.3|13167.8|13166.5|13164.7|13163.1|557
1600271100000|2020-09-16 15:45:00|13166.5|13165.2|13169.4|13168.1|13170.8|13169.5|13165.9|13164.4|612
1600271400000|2020-09-16 15:50:00|13169.5|13168.2|13167.2|13165.9|13170.5|13168.8|13166.3|13164.8|414
1600271700000|2020-09-16 15:55:00|13167.1|13165.8|13164.9|13163.6|13167.6|13166.3|13164.8|13163.5|421
1600272000000|2020-09-16 16:00:00|13165|13163.7|13166.4|13165.1|13167.6|13166|13163.8|13162.5|509
1600272300000|2020-09-16 16:05:00|13166.3|13165|13161.2|13159.9|13167.9|13166.6|13160.3|13159|463
1600272600000|2020-09-16 16:10:00|13161.7|13160.4|13160.4|13159.1|13161.8|13160.5|13160|13158.4|418
1600272900000|2020-09-16 16:15:00|13160.8|13159.5|13159.9|13158.6|13163.3|13162|13159.9|13158.5|361
1600273200000|2020-09-16 16:20:00|13159.8|13158.5|13159.2|13157.9|13161.1|13159.8|13157.7|13156.3|431
1600273500000|2020-09-16 16:25:00|13159.3|13158|13154.1|13152.8|13159.4|13158.1|13153.6|13152.2|317
1600273800000|2020-09-16 16:30:00|13154.2|13152.9|13153.4|13152.1|13154.6|13153.3|13152.5|13151|396
1600274100000|2020-09-16 16:35:00|13153.5|13152.2|13152.4|13151.1|13154.2|13152.8|13151.5|13150.1|432
1600274400000|2020-09-16 16:40:00|13153.2|13151.6|13150.6|13149.3|13153.2|13151.6|13149.8|13148|387
1600274700000|2020-09-16 16:45:00|13150.7|13149.4|13155.4|13154.1|13156.2|13154.6|13147.2|13145.5|590
1600275000000|2020-09-16 16:50:00|13155.3|13154|13156|13154.7|13156.9|13155.5|13153|13151.3|447
1600275300000|2020-09-16 16:55:00|13156.1|13154.8|13157.9|13156.6|13159|13157.3|13155.5|13153.7|467
1600275600000|2020-09-16 17:00:00|13158.3|13156.2|13156.1|13154.8|13159|13157.4|13154.3|13152.7|523
1600275900000|2020-09-16 17:05:00|13156|13154.7|13161.9|13160.6|13163.4|13161.7|13155.2|13153.7|569
1600276200000|2020-09-16 17:10:00|13162.1|13160.8|13159.4|13158.1|13164.2|13162.6|13159.3|13157.4|557
1600276500000|2020-09-16 17:15:00|13159.5|13158.2|13161.3|13160|13162.6|13160.9|13159.2|13157.6|426
1600276800000|2020-09-16 17:20:00|13161.4|13160.1|13157.7|13156.4|13161.5|13160.2|13156.9|13155.2|479
1600277100000|2020-09-16 17:25:00|13157.8|13156.5|13167.2|13165.9|13168.6|13166.9|13157.7|13156.2|760
1600277400000|2020-09-16 17:30:00|13167.3|13166|13162.7|13161.4|13170.8|13169.2|13162.6|13160.9|875
1600277700000|2020-09-16 17:35:00|13163|13161.7|13166.1|13164.8|13169.2|13167.8|13162.9|13161.6|913
1600278000000|2020-09-16 17:40:00|13166.6|13164.5|13168.2|13166.9|13169|13167.3|13165.2|13163.9|648
1600278300000|2020-09-16 17:45:00|13168.4|13166.3|13169.9|13168.6|13171.9|13170.1|13168.1|13166.3|880
1600278600000|2020-09-16 17:50:00|13170.1|13168.8|13167.6|13165.5|13171.2|13169.4|13166.4|13164.6|707
1600278900000|2020-09-16 17:55:00|13167.4|13165.3|13166.4|13159.4|13168.8|13167|13164.9|13159.4|544
1600279200000|2020-09-16 18:00:00|13166.2|13159.2|13168.1|13166|13169.4|13167.3|13149.7|13147.6|1455
1600279500000|2020-09-16 18:05:00|13168|13165.9|13176.5|13174.4|13179.6|13177.7|13166.1|13164|1496
1600279800000|2020-09-16 18:10:00|13176.4|13174.3|13163.5|13161.4|13180.7|13178.6|13160.2|13158.3|1604
1600280100000|2020-09-16 18:15:00|13163.4|13161.3|13158.2|13156.1|13164.2|13162.1|13154.9|13153.1|1242
1600280400000|2020-09-16 18:20:00|13157.9|13156.6|13158|13155.9|13159.3|13157.3|13154.3|13152.2|1132
1600280700000|2020-09-16 18:25:00|13158.3|13156.2|13157.2|13155.1|13160.9|13158.8|13155.6|13153.6|1088
1600281000000|2020-09-16 18:30:00|13157.4|13155.3|13158.2|13156.1|13166.2|13164.1|13154.2|13152.1|1409
1600281300000|2020-09-16 18:35:00|13158.4|13156.3|13138|13135.9|13162|13159.9|13136.7|13134.6|1491
1600281600000|2020-09-16 18:40:00|13137.6|13136.3|13152.8|13150.7|13153.7|13151.6|13128.7|13126.6|1472
1600281900000|2020-09-16 18:45:00|13152.9|13150.8|13155|13152.9|13162.1|13160|13149.2|13147.1|1516
1600282200000|2020-09-16 18:50:00|13155.3|13153.2|13171.2|13169.1|13179.5|13177.4|13155.3|13153.2|1425
1600282500000|2020-09-16 18:55:00|13171.1|13169|13171.8|13169.7|13175.9|13173.8|13166.4|13164.3|1511
1600282800000|2020-09-16 19:00:00|13171.7|13169.6|13161.6|13159.5|13172.3|13170.2|13159.3|13157.2|1524
1600283100000|2020-09-16 19:05:00|13161.7|13159.6|13173.5|13171.4|13175.1|13173|13161.3|13159.2|1330
1600283400000|2020-09-16 19:10:00|13173.3|13171.2|13174|13171.9|13181.4|13179.8|13170.2|13168.1|1463
1600283700000|2020-09-16 19:15:00|13174.1|13172|13170.3|13168.2|13178.7|13177|13170.2|13168.1|1363
1600284000000|2020-09-16 19:20:00|13170.6|13168.5|13174.3|13172.2|13174.5|13172.4|13168.6|13166.5|1209
1600284300000|2020-09-16 19:25:00|13174.2|13172.1|13179.5|13177.4|13179.6|13177.8|13173.5|13171.4|1215
1600284600000|2020-09-16 19:30:00|13179.4|13177.3|13183.4|13181.3|13187.5|13185.8|13178.3|13176.5|1176
1600284900000|2020-09-16 19:35:00|13183|13181.7|13181.9|13179.8|13183.8|13181.8|13175.2|13173.2|1378
1600285200000|2020-09-16 19:40:00|13182.1|13180|13179.2|13177.1|13188|13185.9|13178.7|13176.6|1346
1600285500000|2020-09-16 19:45:00|13179.3|13177.2|13177.4|13175.3|13179.3|13177.2|13172.1|13170|1287
1600285800000|2020-09-16 19:50:00|13177|13174.9|13180.1|13178|13181.7|13179.6|13174.2|13172.3|1149
1600286100000|2020-09-16 19:55:00|13180.4|13178.3|13181|13178.9|13185.1|13183|13179.3|13177.3|1279
1600286400000|2020-09-16 20:00:00|13180.6|13179.3|13182.9|13181.6|13183.6|13181.8|13179.3|13177.5|672
1600286700000|2020-09-16 20:05:00|13183.3|13181.2|13176.7|13174.6|13183.3|13181.7|13175.2|13173.4|471
1600287000000|2020-09-16 20:10:00|13176.6|13174.5|13174.2|13172.1|13176.8|13174.7|13171.9|13170.3|428
1600287300000|2020-09-16 20:15:00|13174.1|13172|13171.6|13169.5|13174.2|13172.1|13169.3|13167.5|296
1600287600000|2020-09-16 20:20:00|13171.7|13169.6|13171.3|13169.2|13173.5|13171.8|13170.8|13169.1|302
1600287900000|2020-09-16 20:25:00|13171.5|13169.4|13179.5|13177.4|13179.7|13177.6|13171|13169.1|384
1600288200000|2020-09-16 20:30:00|13179.6|13177.5|13175.9|13173.8|13179.6|13177.5|13175.2|13173.1|468
1600288500000|2020-09-16 20:35:00|13175.4|13173.3|13177.1|13175.8|13179.9|13177.8|13175.2|13173.1|378
1600288800000|2020-09-16 20:40:00|13177.2|13175.9|13176.7|13174.6|13180.1|13178|13175|13172.9|358
1600289100000|2020-09-16 20:45:00|13176.5|13174.4|13174.4|13172.3|13177.6|13175.5|13172.9|13171|373
1600289400000|2020-09-16 20:50:00|13174.5|13172.4|13181.8|13179.7|13182.1|13180|13174|13171.9|379
1600289700000|2020-09-16 20:55:00|13182.1|13180|13179.2|13177.1|13182.7|13180.6|13178.1|13174.8|472
1600290000000|2020-09-16 21:00:00|13180.6|13175.7|13179.3|13177.1|13180.7|13177.1|13179.3|13175.6|31
1600290300000|2020-09-16 21:05:00|13180.7|13177.2|13182.5|13176.1|13182.6|13177.2|13178.5|13173.8|128
1600290600000|2020-09-16 21:10:00|13181.9|13176.4|13180.4|13175.6|13182.4|13177.3|13177.5|13174.1|176
1600290900000|2020-09-16 21:15:00|13180|13175.5|13180|13176.3|13180.6|13176.6|13178.8|13175.4|152
1600291200000|2020-09-16 21:20:00|13179.8|13176.2|13179|13174.2|13180.6|13177|13177.7|13173.4|129
1600291500000|2020-09-16 21:25:00|13178.9|13174.4|13179.8|13175.3|13180.1|13176.3|13177.7|13173.9|168
1600291800000|2020-09-16 21:30:00|13179.6|13175.2|13179.8|13177|13180.8|13178|13178.9|13174.9|232
1600292100000|2020-09-16 21:35:00|13179.7|13177.1|13180.7|13177|13180.8|13178.1|13179.2|13176.5|188
1600292400000|2020-09-16 21:40:00|13180.1|13176.9|13181.9|13175.4|13182.7|13178.3|13178.9|13174.6|224
1600292700000|2020-09-16 21:45:00|13181.8|13175.3|13179.5|13172.5|13182.1|13176.1|13177.7|13172|353
1600293000000|2020-09-16 21:50:00|13179.4|13172.9|13178.8|13173.3|13179.6|13174.7|13178.1|13172.3|269
1600293300000|2020-09-16 21:55:00|13178.9|13173.2|13179.5|13172.9|13179.8|13174.3|13178.3|13172.1|406
1600293600000|2020-09-16 22:00:00|13179.6|13172.7|13177.8|13174.7|13181.8|13176.7|13176.8|13172.7|578
1600293900000|2020-09-16 22:05:00|13177.6|13175|13176.1|13174|13178.2|13175.6|13175.9|13173.7|355
1600294200000|2020-09-16 22:10:00|13176.2|13174.1|13175.7|13173.6|13176.7|13174.4|13175.5|13173.4|199
1600294500000|2020-09-16 22:15:00|13175.6|13173.5|13175.2|13173.1|13175.6|13173.5|13174.3|13172.2|177
1600294800000|2020-09-16 22:20:00|13175.1|13173|13175|13172.9|13176.2|13174.1|13174.5|13172.4|179
1600295100000|2020-09-16 22:25:00|13175.1|13173|13174.6|13172.5|13175.1|13173|13174.3|13172.2|127
1600295400000|2020-09-16 22:30:00|13174.8|13172.7|13174|13171.9|13174.9|13172.8|13173.4|13171.3|222
1600295700000|2020-09-16 22:35:00|13174.1|13172|13174.2|13172.1|13174.4|13172.3|13172.5|13170.4|155
1600296000000|2020-09-16 22:40:00|13174.1|13172|13175.5|13173.1|13175.7|13173.4|13174.1|13172|169
1600296300000|2020-09-16 22:45:00|13175.4|13173|13176.9|13174.8|13177.3|13175.2|13174.9|13172.1|286
1600296600000|2020-09-16 22:50:00|13177|13174.9|13177.4|13175.3|13178|13175.9|13176.2|13174.1|211
1600296900000|2020-09-16 22:55:00|13177.5|13175.4|13172.5|13170.4|13177.6|13175.5|13172.1|13170|238
1600297200000|2020-09-16 23:00:00|13172.4|13170.3|13173.8|13171.7|13174|13171.9|13170.9|13169|244
1600297500000|2020-09-16 23:05:00|13173.7|13171.6|13178.2|13176.1|13178.4|13176.3|13173.7|13171.6|179
1600297800000|2020-09-16 23:10:00|13178.4|13176.3|13177.9|13175.8|13178.8|13177.1|13176.4|13174.5|215
1600298100000|2020-09-16 23:15:00|13178|13175.9|13178.2|13176.1|13178.9|13176.9|13177.3|13175.2|233
1600298400000|2020-09-16 23:20:00|13177.7|13175.6|13178.7|13176.6|13178.7|13176.6|13176.8|13174.7|139
1600298700000|2020-09-16 23:25:00|13178.6|13176.5|13178.7|13176.6|13178.8|13176.7|13177.1|13175|149
1600299000000|2020-09-16 23:30:00|13178.8|13176.7|13177.8|13175.7|13178.9|13176.8|13176.9|13175|166
1600299300000|2020-09-16 23:35:00|13177.7|13175.6|13179.7|13177.6|13180.6|13178.9|13177.4|13175.3|212
1600299600000|2020-09-16 23:40:00|13179.5|13177.4|13178.2|13176.1|13179.6|13177.5|13177.4|13175.3|241
1600299900000|2020-09-16 23:45:00|13178.5|13176.4|13178.1|13176|13179.9|13177.8|13178|13175.9|312
1600300200000|2020-09-16 23:50:00|13177.9|13175.8|13179.3|13177.2|13180.8|13179|13177.7|13175.6|253
1600300500000|2020-09-16 23:55:00|13179.4|13177.3|13181.7|13179.6|13183.8|13181.7|13179.3|13177.2|268
1600300800000|2020-09-17 00:00:00|13182|13179.9|13186.6|13184.5|13187|13184.9|13181.6|13179.8|600
1600301100000|2020-09-17 00:05:00|13186.2|13184.9|13185.9|13183.8|13186.8|13185.2|13184.1|13182.5|420
1600301400000|2020-09-17 00:10:00|13185.8|13183.7|13187.4|13186.1|13189.2|13187.6|13184.9|13183.1|382
1600301700000|2020-09-17 00:15:00|13188.2|13186.4|13192.7|13190.6|13193.5|13191.7|13186.5|13184.9|609
1600302000000|2020-09-17 00:20:00|13192.4|13190.3|13197.2|13195.1|13198.2|13196.4|13192.3|13190.2|737
1600302300000|2020-09-17 00:25:00|13197.3|13195.2|13196.4|13194.3|13198.7|13197|13195|13193.2|656
1600302600000|2020-09-17 00:30:00|13196.5|13195.2|13201.1|13199|13201.9|13199.9|13196.2|13194.6|775
1600302900000|2020-09-17 00:35:00|13201.2|13199.1|13205.7|13203.6|13205.7|13204|13200.4|13198.7|598
1600303200000|2020-09-17 00:40:00|13205.6|13203.5|13202.5|13200.4|13205.6|13204|13201.4|13199.6|580
1600303500000|2020-09-17 00:45:00|13202.6|13200.5|13205.5|13203.4|13207|13204.9|13200.3|13198.2|439
1600303800000|2020-09-17 00:50:00|13205.6|13203.5|13205.7|13203.6|13207.4|13205.6|13203.4|13201.8|354
1600304100000|2020-09-17 00:55:00|13205.6|13203.5|13205.9|13203.8|13207.1|13205|13204.2|13202.5|324
1600304400000|2020-09-17 01:00:00|13205.7|13203.6|13204.9|13202.8|13206.4|13204.3|13202.2|13200.4|620
1600304700000|2020-09-17 01:05:00|13204.7|13202.6|13204|13201.9|13204.9|13203|13202.7|13201|400
1600305000000|2020-09-17 01:10:00|13204.1|13202|13207.6|13205.5|13207.6|13205.9|13203.1|13201.4|405
1600305300000|2020-09-17 01:15:00|13207.5|13205.4|13208.3|13207|13210.5|13209.1|13205.5|13203.5|455
1600305600000|2020-09-17 01:20:00|13208.2|13206.9|13215.9|13213.8|13217.5|13215.4|13208.2|13206.6|482
1600305900000|2020-09-17 01:25:00|13215.4|13214.1|13214.9|13212.8|13215.9|13214.1|13213.4|13211.4|275
1600306200000|2020-09-17 01:30:00|13215.3|13213.2|13201.4|13199.3|13215.4|13213.3|13200.2|13198.6|885
1600306500000|2020-09-17 01:35:00|13200.9|13199.6|13211.4|13209.3|13212.6|13210.7|13200.9|13199.4|587
1600306800000|2020-09-17 01:40:00|13211.3|13209.2|13218.3|13216.2|13219.7|13217.9|13211|13209.1|739
1600307100000|2020-09-17 01:45:00|13217.9|13216.6|13221.2|13219.9|13224.3|13222.3|13217.9|13216.1|700
1600307400000|2020-09-17 01:50:00|13221.6|13219.5|13224.3|13222.2|13227|13225.3|13221.6|13219.5|785
1600307700000|2020-09-17 01:55:00|13224.5|13222.4|13227.3|13225.2|13229.1|13227.4|13223.7|13221.6|787
1600308000000|2020-09-17 02:00:00|13227.5|13225.4|13228.3|13226.2|13229.5|13227.9|13225.5|13223.4|701
1600308300000|2020-09-17 02:05:00|13228.4|13226.3|13223.3|13221.2|13229.5|13227.6|13222|13220.4|554
1600308600000|2020-09-17 02:10:00|13223.4|13221.3|13223.1|13221|13225.1|13223.3|13219.2|13217.6|657
1600308900000|2020-09-17 02:15:00|13222.9|13220.8|13222.4|13220.3|13224.2|13222.1|13219.2|13217.6|598
1600309200000|2020-09-17 02:20:00|13222.3|13220.2|13221.8|13219.7|13223.5|13221.4|13220.6|13218.5|522
1600309500000|2020-09-17 02:25:00|13221.9|13219.8|13225.8|13223.7|13227.8|13226.1|13221.5|13219.7|571
1600309800000|2020-09-17 02:30:00|13225.9|13223.8|13222.2|13220.9|13226.5|13224.4|13222|13220.2|323
1600310100000|2020-09-17 02:35:00|13222.5|13220.4|13220.9|13219.6|13223.1|13221|13220.1|13218.4|263
1600310400000|2020-09-17 02:40:00|13221|13219.7|13221.8|13220.5|13222.5|13220.6|13220.6|13218.7|218
1600310700000|2020-09-17 02:45:00|13222.2|13220.1|13224.7|13222.6|13226.6|13225.1|13221.8|13220|411
1600311000000|2020-09-17 02:50:00|13224.6|13222.5|13227|13224.9|13227.6|13225.5|13224|13222.3|371
1600311300000|2020-09-17 02:55:00|13226.9|13224.8|13224|13221.9|13227.7|13225.8|13223.4|13221.4|533
1600311600000|2020-09-17 03:00:00|13223.6|13222.3|13227.3|13225.2|13227.3|13225.6|13223.6|13222.2|443
1600311900000|2020-09-17 03:05:00|13227.4|13225.3|13228|13225.9|13228.3|13226.6|13226.3|13224.5|367
1600312200000|2020-09-17 03:10:00|13228.1|13226|13230.5|13229.2|13231.1|13229.4|13227.4|13225.3|488
1600312500000|2020-09-17 03:15:00|13230.4|13229.1|13236.2|13234.1|13237.3|13235.2|13230.1|13228|671
1600312800000|2020-09-17 03:20:00|13235.8|13233.7|13234|13231.9|13237.8|13235.9|13232.7|13230.8|719
1600313100000|2020-09-17 03:25:00|13233.9|13231.8|13234.9|13232.8|13235.4|13233.8|13233.1|13231.3|475
1600313400000|2020-09-17 03:30:00|13234.7|13232.6|13235.4|13233.3|13237|13235.2|13233.4|13231.8|572
1600313700000|2020-09-17 03:35:00|13235.3|13233.2|13233|13231.7|13236.8|13234.8|13233|13231.2|545
1600314000000|2020-09-17 03:40:00|13233.1|13231.8|13231|13229.7|13234.6|13232.9|13230.9|13229.2|421
1600314300000|2020-09-17 03:45:00|13231.4|13229.3|13231.3|13229.2|13232.7|13230.6|13229.1|13227.5|430
1600314600000|2020-09-17 03:50:00|13231.2|13229.1|13231.3|13229.2|13232.8|13230.7|13230.7|13228.7|315
1600314900000|2020-09-17 03:55:00|13231.4|13229.3|13232.3|13231|13233.1|13231.1|13230.5|13228.7|286
1600315200000|2020-09-17 04:00:00|13232.4|13231.1|13234.7|13232.6|13235.8|13233.7|13231.2|13229.6|383
1600315500000|2020-09-17 04:05:00|13234.8|13232.7|13234.8|13233.5|13236.4|13234.5|13233|13231.2|498
1600315800000|2020-09-17 04:10:00|13234.9|13233.6|13235.6|13234.3|13236.7|13235|13234.5|13232.4|356
1600316100000|2020-09-17 04:15:00|13235.7|13234.4|13235.7|13233.6|13236.2|13234.4|13233.8|13232.3|222
1600316400000|2020-09-17 04:20:00|13235.8|13233.7|13235.6|13233.5|13236.3|13234.4|13234.7|13232.8|201
1600316700000|2020-09-17 04:25:00|13235.5|13233.4|13233.6|13231.5|13235.5|13233.5|13233.1|13231.3|255
1600317000000|2020-09-17 04:30:00|13233.5|13231.4|13233.5|13231.4|13233.7|13232|13232.2|13230.6|245
1600317300000|2020-09-17 04:35:00|13233.8|13231.7|13234.7|13233.4|13235.9|13234.5|13233.4|13231.5|238
1600317600000|2020-09-17 04:40:00|13234.8|13233.5|13234.8|13232.7|13235.4|13233.7|13233.6|13232.1|243
1600317900000|2020-09-17 04:45:00|13234.7|13232.6|13232.1|13230.8|13235|13233.3|13230.4|13229.1|405
1600318200000|2020-09-17 04:50:00|13231.8|13230.5|13233.8|13231.7|13234|13232.1|13230.3|13229|334
1600318500000|2020-09-17 04:55:00|13233.7|13231.6|13233.5|13231.4|13234.5|13232.8|13232.2|13230.5|325
1600318800000|2020-09-17 05:00:00|13233.6|13231.5|13232.8|13230.7|13236.1|13234.5|13231.8|13230.3|380
1600319100000|2020-09-17 05:05:00|13232.6|13230.5|13230.7|13228.6|13232.6|13230.7|13228.7|13227|384
1600319400000|2020-09-17 05:10:00|13230.6|13228.5|13229.1|13227|13232.1|13230|13228.5|13226.9|303
1600319700000|2020-09-17 05:15:00|13229|13226.9|13229.2|13227.9|13229.5|13227.9|13227|13225.3|410
1600320000000|2020-09-17 05:20:00|13229.1|13227.8|13231.1|13229|13232.8|13231|13229|13227.5|337
1600320300000|2020-09-17 05:25:00|13231|13228.9|13229.1|13227|13231.1|13229|13228|13226.2|311
1600320600000|2020-09-17 05:30:00|13229.2|13227.1|13230.4|13229.1|13233.6|13231.7|13227.8|13226.2|463
1600320900000|2020-09-17 05:35:00|13230.3|13229|13232.1|13230|13233|13231.3|13228.1|13226.8|456
1600321200000|2020-09-17 05:40:00|13232.3|13230.2|13229.1|13227.8|13232.3|13230.4|13228.2|13226.6|512
1600321500000|2020-09-17 05:45:00|13229.2|13227.9|13229.4|13228.1|13232.7|13230.8|13228.6|13227|477
1600321800000|2020-09-17 05:50:00|13229.3|13228|13230|13228.7|13232.2|13230.5|13227.8|13226.4|463
1600322100000|2020-09-17 05:55:00|13230.1|13228.8|13229.1|13227|13230.4|13229.1|13227.6|13226|509
1600322400000|2020-09-17 06:00:00|13229.2|13227.1|13231.2|13229.9|13235.8|13233.7|13229.2|13227.1|525
1600322700000|2020-09-17 06:05:00|13231.8|13229.7|13237|13234.9|13237.7|13236.1|13231.1|13229.4|821
1600323000000|2020-09-17 06:10:00|13236.9|13234.8|13241.5|13239.4|13242.1|13240.3|13236.8|13234.8|722
1600323300000|2020-09-17 06:15:00|13241.7|13239.6|13243.1|13241|13245.7|13243.9|13241.1|13239.5|821
1600323600000|2020-09-17 06:20:00|13243|13240.9|13244.1|13242|13245.6|13243.9|13242.3|13240.6|630
1600323900000|2020-09-17 06:25:00|13244.2|13242.8|13247.4|13245.3|13247.8|13245.7|13241.9|13240|756
1600324200000|2020-09-17 06:30:00|13246.4|13245.1|13244.3|13242.2|13248.3|13246.5|13243.7|13242.1|562
1600324500000|2020-09-17 06:35:00|13244.2|13242.1|13246.9|13244.8|13248.2|13246.5|13242.5|13240.4|605
1600324800000|2020-09-17 06:40:00|13247|13244.9|13241.2|13239.1|13248.3|13246.2|13239.5|13237.4|839
1600325100000|2020-09-17 06:45:00|13241.3|13239.2|13234.1|13232|13241.5|13239.7|13233|13231.7|694
1600325400000|2020-09-17 06:50:00|13234.2|13232.1|13236.9|13234.8|13236.9|13235.1|13232.2|13230.4|707
1600325700000|2020-09-17 06:55:00|13237|13234.9|13232.1|13230.8|13237.6|13235.6|13231|13229.3|522
1600326000000|2020-09-17 07:00:00|13231.8|13230.5|13235.8|13233.7|13236.2|13234.6|13230.1|13228.2|707
1600326300000|2020-09-17 07:05:00|13235.7|13233.6|13232.7|13230.6|13238.4|13236.7|13228.3|13226.7|756
1600326600000|2020-09-17 07:10:00|13232.3|13231|13229.9|13227.8|13233.4|13231.7|13226.7|13225.1|729
1600326900000|2020-09-17 07:15:00|13230|13227.9|13225.1|13223.8|13230.5|13229.2|13225.1|13223.3|794
1600327200000|2020-09-17 07:20:00|13225.2|13223.9|13225.6|13223.5|13228.6|13227.3|13223.1|13221.4|688
1600327500000|2020-09-17 07:25:00|13225.5|13223.4|13219.3|13217.2|13226.3|13224.9|13218.7|13217.1|790
1600327800000|2020-09-17 07:30:00|13219.4|13218|13216.1|13214|13219.9|13218.3|13214.6|13212.7|662
1600328100000|2020-09-17 07:35:00|13216|13213.9|13217|13214.9|13219.1|13217.8|13214.6|13212.9|672
1600328400000|2020-09-17 07:40:00|13216.9|13214.8|13216.2|13214.1|13219.5|13217.8|13214.5|13212.8|536
1600328700000|2020-09-17 07:45:00|13216.1|13214|13220.1|13218.8|13221.5|13219.8|13215.3|13213.6|517
1600329000000|2020-09-17 07:50:00|13220.5|13218.4|13216.5|13214.4|13221.3|13219.7|13215.7|13214|585
1600329300000|2020-09-17 07:55:00|13216.6|13214.5|13215.6|13213.5|13218.1|13216.4|13212.4|13210.9|651
1600329600000|2020-09-17 08:00:00|13215.1|13213.8|13216.6|13215.3|13217.5|13215.8|13211.1|13209.8|624
1600329900000|2020-09-17 08:05:00|13216.9|13214.8|13213.3|13211.2|13218.8|13217.5|13210.1|13208.5|586
1600330200000|2020-09-17 08:10:00|13213.5|13211.4|13214.2|13212.9|13214.7|13212.9|13207.1|13205.5|618
1600330500000|2020-09-17 08:15:00|13214.1|13212.8|13211.1|13209.8|13214.2|13212.9|13208.5|13206.8|552
1600330800000|2020-09-17 08:20:00|13211|13209.7|13207.9|13205.8|13211.7|13210.4|13206.8|13205.4|576
1600331100000|2020-09-17 08:25:00|13207.7|13206.4|13207.6|13206.3|13209.7|13208.4|13206.6|13205.2|439
1600331400000|2020-09-17 08:30:00|13207.7|13206.4|13211.6|13210.3|13213.6|13211.9|13206.2|13204.9|566
1600331700000|2020-09-17 08:35:00|13211.5|13210.2|13213.2|13211.1|13215.4|13213.7|13211.3|13210|454
1600332000000|2020-09-17 08:40:00|13213.1|13211|13212.8|13210.7|13213.6|13212.1|13210.4|13208.9|492
1600332300000|2020-09-17 08:45:00|13212.4|13211.1|13216.1|13214|13217|13215.3|13209.8|13207.7|545
1600332600000|2020-09-17 08:50:00|13216|13213.9|13211.2|13209.1|13216.2|13214.7|13210|13208.1|657
1600332900000|2020-09-17 08:55:00|13210.7|13209.4|13211.1|13209|13214.4|13212.7|13210.4|13208.6|486
1600333200000|2020-09-17 09:00:00|13211|13208.9|13208.7|13206.6|13211.4|13209.5|13205.7|13204.1|600
1600333500000|2020-09-17 09:05:00|13208.9|13206.8|13213|13210.9|13214.3|13212.6|13206.1|13204.8|645
1600333800000|2020-09-17 09:10:00|13212.4|13211.1|13209.7|13208.4|13213.8|13212.4|13207.6|13206|567
1600334100000|2020-09-17 09:15:00|13209.8|13208.5|13213|13210.9|13213.3|13211.6|13209|13207.4|562
1600334400000|2020-09-17 09:20:00|13213.1|13211|13209.7|13208.4|13213.2|13211.5|13208.7|13207.1|534
1600334700000|2020-09-17 09:25:00|13209.6|13208.3|13214.7|13213.4|13215|13213.7|13209.6|13208.3|440
1600335000000|2020-09-17 09:30:00|13214.4|13213.1|13213.5|13212.2|13215.2|13213.7|13211.5|13210|522
1600335300000|2020-09-17 09:35:00|13213.4|13212.1|13209.6|13207.5|13213.6|13212.1|13208.7|13207.3|509
1600335600000|2020-09-17 09:40:00|13209.2|13207.9|13207.7|13206.4|13211.7|13210.4|13206.9|13205.5|456
1600335900000|2020-09-17 09:45:00|13207.8|13206.5|13206.1|13204.8|13210.2|13208.9|13205.9|13204.4|394
1600336200000|2020-09-17 09:50:00|13206|13204.7|13208|13206.7|13208.5|13206.9|13206|13204.7|428
1600336500000|2020-09-17 09:55:00|13208.1|13206.8|13205.6|13204.3|13208.1|13206.8|13204.3|13202.7|376
1600336800000|2020-09-17 10:00:00|13205.8|13204.5|13207|13205.7|13207.9|13206.6|13204.3|13202.7|501
1600337100000|2020-09-17 10:05:00|13206.9|13205.6|13207.9|13206.6|13208.4|13206.8|13203.9|13202.4|368
1600337400000|2020-09-17 10:10:00|13208.3|13206.2|13208.1|13206.8|13210.5|13209.2|13207.3|13206|509
1600337700000|2020-09-17 10:15:00|13208.2|13206.9|13208.6|13207.3|13209.2|13207.5|13206.3|13205|455
1600338000000|2020-09-17 10:20:00|13208.5|13207.2|13207.1|13205.8|13209.1|13207.5|13206.8|13205.2|362
1600338300000|2020-09-17 10:25:00|13207.2|13205.9|13205.3|13204|13208.4|13206.9|13204.6|13203.3|283
1600338600000|2020-09-17 10:30:00|13205.2|13203.9|13205.4|13204.1|13205.6|13204.2|13201.6|13200|365
1600338900000|2020-09-17 10:35:00|13205.5|13204.2|13205|13203.7|13206.4|13205.1|13204.4|13203.1|326
1600339200000|2020-09-17 10:40:00|13205.1|13203.8|13203.1|13201.8|13206.2|13204.9|13201.8|13200.5|379
1600339500000|2020-09-17 10:45:00|13203.3|13202|13205.3|13204|13207.7|13206.4|13202.7|13201.2|402
1600339800000|2020-09-17 10:50:00|13205.4|13204.1|13200.9|13199.6|13205.5|13204.2|13200.2|13198.9|527
1600340100000|2020-09-17 10:55:00|13201|13199.7|13209.6|13207.5|13210.1|13208.7|13200.9|13199.6|491
1600340400000|2020-09-17 11:00:00|13209.8|13207.7|13209.9|13208.6|13212.8|13211.5|13207.6|13205.8|578
1600340700000|2020-09-17 11:05:00|13210.3|13209|13202.4|13201.1|13210.9|13209.4|13202.2|13200.4|895
1600341000000|2020-09-17 11:10:00|13202.7|13200.6|13195.9|13194.6|13203.4|13201.7|13195.5|13194|810
1600341300000|2020-09-17 11:15:00|13196.2|13194.1|13193.5|13192.2|13196.3|13194.2|13189.8|13188.3|606
1600341600000|2020-09-17 11:20:00|13193.4|13192.1|13190.8|13189.5|13193.5|13192.2|13187.6|13186.3|375
1600341900000|2020-09-17 11:25:00|13190.7|13189.4|13189.5|13188.2|13191.1|13189.8|13187.6|13186.3|591
1600342200000|2020-09-17 11:30:00|13189.7|13187.6|13185.1|13183.8|13190.2|13188.6|13183.7|13182.2|588
1600342500000|2020-09-17 11:35:00|13185|13183.7|13186.4|13185.1|13186.9|13185.6|13183.6|13181.9|491
1600342800000|2020-09-17 11:40:00|13186.3|13185|13187|13185.7|13187.4|13186.1|13184.2|13182.9|449
1600343100000|2020-09-17 11:45:00|13187.1|13185.8|13184.5|13183.2|13187.1|13185.8|13183.1|13181.8|493
1600343400000|2020-09-17 11:50:00|13184.6|13183.3|13183.4|13182.1|13186.7|13185.1|13182.9|13181.4|367
1600343700000|2020-09-17 11:55:00|13183.3|13182|13186.5|13185.2|13186.6|13185.2|13182.2|13180.9|419
1600344000000|2020-09-17 12:00:00|13186.6|13185.3|13194.5|13193.2|13195.3|13194|13186.6|13185.3|509
1600344300000|2020-09-17 12:05:00|13194.4|13193.1|13201.5|13200.2|13201.6|13200.3|13194.3|13193|683
1600344600000|2020-09-17 12:10:00|13201.4|13200.1|13199.7|13198.4|13203.3|13202|13199.7|13198.4|583
1600344900000|2020-09-17 12:15:00|13199.9|13198.6|13203.4|13202.1|13205|13203.5|13198|13196.4|556
1600345200000|2020-09-17 12:20:00|13203|13201.7|13205.6|13204.3|13207.7|13206.4|13202.7|13201.2|532
1600345500000|2020-09-17 12:25:00|13205.5|13204.2|13208.3|13203.7|13209.4|13206.9|13204.3|13202.9|396
1600345800000|2020-09-17 12:30:00|13208.8|13203.1|13213.5|13211.4|13213.7|13212.2|13206.4|13202.5|644
1600346100000|2020-09-17 12:35:00|13213.3|13212|13211.4|13209.3|13217.5|13215.9|13211.3|13209.2|668
1600346400000|2020-09-17 12:40:00|13211.5|13209.4|13207.5|13206.2|13214.4|13213.1|13207|13205.3|491
1600346700000|2020-09-17 12:45:00|13207.4|13206.1|13208.1|13206|13210.2|13208.8|13206.4|13204.8|618
1600347000000|2020-09-17 12:50:00|13208.3|13206.2|13216.6|13214.5|13217.5|13215.8|13206.6|13205|577
1600347300000|2020-09-17 12:55:00|13216.2|13214.9|13218.9|13217.6|13222.7|13221|13215.1|13213.4|756
1600347600000|2020-09-17 13:00:00|13218.8|13217.5|13219.8|13218.5|13221.8|13220.5|13217|13215.4|805
1600347900000|2020-09-17 13:05:00|13219.7|13218.4|13223.4|13222.1|13225.9|13224.5|13219.5|13217.9|896
1600348200000|2020-09-17 13:10:00|13224.2|13222.7|13223.9|13221.8|13226.2|13224.7|13220.3|13218.2|727
1600348500000|2020-09-17 13:15:00|13224|13221.9|13222.6|13221.3|13225.8|13224.2|13221.5|13219.4|820
1600348800000|2020-09-17 13:20:00|13222.5|13221.2|13222.3|13220.2|13225|13223.3|13220.2|13218.6|527
1600349100000|2020-09-17 13:25:00|13222.1|13220|13216.7|13215.4|13222.1|13220|13216.4|13214.8|611
1600349400000|2020-09-17 13:30:00|13216.6|13215.3|13217.7|13216.4|13225.4|13223.8|13215|13213.3|873
1600349700000|2020-09-17 13:35:00|13217.8|13216.5|13215.3|13214|13220.1|13218.4|13213.6|13212|831
1600350000000|2020-09-17 13:40:00|13215.8|13214.5|13230|13228.7|13230.4|13228.8|13215.3|13213.7|829
1600350300000|2020-09-17 13:45:00|13229.9|13228.6|13227.4|13226.1|13229.9|13228.6|13221.9|13220.1|668
1600350600000|2020-09-17 13:50:00|13227.5|13226.2|13218.3|13216.2|13227.7|13226.2|13216.1|13214.8|778
1600350900000|2020-09-17 13:55:00|13218.2|13216.1|13217.6|13215.5|13221.4|13219.8|13214.7|13212.8|949
1600351200000|2020-09-17 14:00:00|13217.5|13215.4|13218.2|13216.9|13223.4|13221.7|13216.5|13214.9|890
1600351500000|2020-09-17 14:05:00|13218.8|13216.7|13209.7|13208.4|13219.2|13217.5|13207.2|13205.2|927
1600351800000|2020-09-17 14:10:00|13209.8|13208.5|13205.1|13203.8|13211.3|13209.9|13202.9|13201.3|959
1600352100000|2020-09-17 14:15:00|13205|13203.7|13208.1|13206|13208.7|13207.4|13203.9|13202.2|964
1600352400000|2020-09-17 14:20:00|13207.7|13206.4|13203.3|13201.2|13208.2|13206.7|13198.7|13196.8|977
1600352700000|2020-09-17 14:25:00|13203.4|13201.3|13201.8|13199.7|13205.8|13204.1|13200.2|13198.1|814
1600353000000|2020-09-17 14:30:00|13201.6|13199.5|13198.6|13196.5|13205.5|13203.4|13197.7|13195.7|1199
1600353300000|2020-09-17 14:35:00|13198.7|13196.6|13206.6|13204.5|13209.2|13207.6|13196.6|13194.5|975
1600353600000|2020-09-17 14:40:00|13206.7|13205.4|13207|13205.7|13211|13208.9|13203.6|13201.8|840
1600353900000|2020-09-17 14:45:00|13207.3|13205.2|13205.2|13203.1|13211|13209.2|13204.1|13202.3|943
1600354200000|2020-09-17 14:50:00|13204.9|13202.8|13209.9|13208.6|13209.9|13208.6|13202|13200.7|762
1600354500000|2020-09-17 14:55:00|13210|13208.7|13214|13212.7|13220|13218.3|13209.9|13208.2|829
1600354800000|2020-09-17 15:00:00|13213.9|13212.6|13203.9|13202.6|13214.5|13212.7|13203.9|13202.6|781
1600355100000|2020-09-17 15:05:00|13204.3|13202.2|13199.7|13197.6|13204.4|13203|13198.4|13196.6|727
1600355400000|2020-09-17 15:10:00|13199.6|13197.5|13191.6|13189.5|13199.7|13198|13191.4|13189.5|629
1600355700000|2020-09-17 15:15:00|13191.5|13189.4|13195.2|13193.9|13198.7|13197.1|13189.2|13187.1|688
1600356000000|2020-09-17 15:20:00|13195.3|13194|13188.1|13186.8|13195.7|13194|13188|13186.4|559
1600356300000|2020-09-17 15:25:00|13188.2|13186.9|13197.3|13195.2|13197.5|13195.5|13187.2|13185.7|619
1600356600000|2020-09-17 15:30:00|13197.5|13195.4|13201.3|13199.2|13201.7|13200.1|13194.4|13192.5|760
1600356900000|2020-09-17 15:35:00|13201.4|13199.3|13203|13201.7|13205.1|13203.4|13198.7|13197.2|758
1600357200000|2020-09-17 15:40:00|13203.1|13201.8|13203.4|13201.3|13205.9|13204.6|13200.9|13199.5|726
1600357500000|2020-09-17 15:45:00|13203.5|13201.4|13208.1|13206.8|13209.7|13208.2|13201.8|13200.3|658
1600357800000|2020-09-17 15:50:00|13207.9|13206.6|13205.8|13203.7|13209.6|13207.8|13204.5|13202.8|657
1600358100000|2020-09-17 15:55:00|13205.9|13203.8|13205.6|13204.3|13206.8|13205.2|13203|13201.2|659
1600358400000|2020-09-17 16:00:00|13205.7|13204.4|13207.6|13206.3|13209.5|13207.8|13202.7|13201|672
1600358700000|2020-09-17 16:05:00|13208|13205.9|13207.1|13205|13208|13206.4|13204.6|13203|593
1600359000000|2020-09-17 16:10:00|13207.2|13205.1|13212.6|13211.3|13213.6|13212|13206.2|13204.3|617
1600359300000|2020-09-17 16:15:00|13212.7|13211.4|13216.2|13214.9|13217.1|13215.7|13209.8|13208.2|733
1600359600000|2020-09-17 16:20:00|13216.1|13214.8|13217.8|13216.5|13220.3|13218.6|13213.5|13211.9|726
1600359900000|2020-09-17 16:25:00|13217.9|13216.6|13212.5|13211.2|13220|13218.4|13212|13210.4|778
1600360200000|2020-09-17 16:30:00|13212.4|13211.1|13209.6|13207.5|13213.6|13212.3|13208.3|13207|626
1600360500000|2020-09-17 16:35:00|13209.5|13207.4|13205.5|13204.2|13210.6|13208.9|13204.6|13203.2|674
1600360800000|2020-09-17 16:40:00|13205.6|13204.3|13205.6|13204.3|13207.9|13206.3|13205.1|13203.4|603
1600361100000|2020-09-17 16:45:00|13205.7|13204.4|13207.5|13206.2|13209.5|13208.1|13205.6|13204.3|579
1600361400000|2020-09-17 16:50:00|13207.4|13206.1|13205.1|13203.8|13209|13207.7|13204.7|13203.2|628
1600361700000|2020-09-17 16:55:00|13205.2|13203.9|13204.4|13202.3|13205.3|13204|13201.9|13200.3|626
1600362000000|2020-09-17 17:00:00|13204.5|13202.4|13209.9|13207.8|13209.9|13208.2|13204|13202.3|586
1600362300000|2020-09-17 17:05:00|13210.4|13208.3|13207.4|13206.1|13212.5|13210.7|13206.5|13204.9|507
1600362600000|2020-09-17 17:10:00|13207.3|13206|13205.4|13204.1|13208.7|13207|13204.8|13203.2|486
1600362900000|2020-09-17 17:15:00|13205.5|13204.2|13204.6|13203.3|13207.9|13206.1|13203.7|13202.2|541
1600363200000|2020-09-17 17:20:00|13204.5|13203.2|13202.8|13201.5|13205.6|13204|13202.4|13200.7|448
1600363500000|2020-09-17 17:25:00|13202.9|13201.6|13203|13201.7|13203.3|13202|13199.8|13198.2|469
1600363800000|2020-09-17 17:30:00|13202.9|13201.6|13201.4|13199.3|13204|13202.7|13200.2|13198.1|327
1600364100000|2020-09-17 17:35:00|13201.2|13199.9|13200.2|13198.1|13202.1|13200|13199.2|13197.7|415
1600364400000|2020-09-17 17:40:00|13200.3|13198.2|13197.8|13196.5|13201.8|13199.9|13197.4|13195.8|486
1600364700000|2020-09-17 17:45:00|13197.9|13196.6|13193.2|13191.9|13197.9|13196.6|13193.1|13191.4|493
1600365000000|2020-09-17 17:50:00|13193.3|13192|13193.2|13191.1|13195.5|13193.9|13192.2|13190.5|551
1600365300000|2020-09-17 17:55:00|13193.3|13191.2|13193.4|13192.1|13195.1|13193.4|13191.9|13190.2|566
1600365600000|2020-09-17 18:00:00|13193.3|13192|13190|13188.7|13193.6|13192|13188.9|13187.2|532
1600365900000|2020-09-17 18:05:00|13190.4|13188.3|13188.1|13186.8|13190.7|13189|13187.4|13186|518
1600366200000|2020-09-17 18:10:00|13187.9|13186.6|13183.6|13182.3|13188.6|13187.1|13182.9|13181.6|456
1600366500000|2020-09-17 18:15:00|13183.4|13182.1|13183.4|13182.1|13185.1|13183.3|13181.8|13180.1|484
1600366800000|2020-09-17 18:20:00|13183.2|13181.9|13183.6|13182.3|13184.2|13182.4|13181.6|13179.7|636
1600367100000|2020-09-17 18:25:00|13183.5|13182.2|13188.2|13186.9|13189.6|13188.3|13183.5|13182|545
1600367400000|2020-09-17 18:30:00|13188.3|13187|13187.7|13186.4|13189.9|13188.2|13187.2|13185.4|512
1600367700000|2020-09-17 18:35:00|13187.8|13186.5|13188.9|13187.6|13190.2|13188.3|13187|13185.6|532
1600368000000|2020-09-17 18:40:00|13189|13187.7|13189.5|13188.2|13192.7|13191.4|13187.2|13185.8|551
1600368300000|2020-09-17 18:45:00|13189.9|13187.8|13184.7|13183.4|13191.8|13190.1|13184.5|13182.8|513
1600368600000|2020-09-17 18:50:00|13184.6|13183.3|13183.1|13181.8|13185.3|13184|13182.7|13181|509
1600368900000|2020-09-17 18:55:00|13183.2|13181.9|13178.7|13177.4|13184|13182.4|13178|13176.7|673
1600369200000|2020-09-17 19:00:00|13178.6|13177.3|13183.5|13181.4|13183.7|13182|13178.3|13176.9|556
1600369500000|2020-09-17 19:05:00|13183.6|13181.5|13178.5|13176.4|13184.5|13182.8|13173.4|13172.1|546
1600369800000|2020-09-17 19:10:00|13178|13176.7|13176.8|13175.5|13179.5|13177.9|13175.2|13173.9|794
1600370100000|2020-09-17 19:15:00|13177|13175.7|13178.2|13176.9|13179.4|13177.3|13175.5|13174.2|689
1600370400000|2020-09-17 19:20:00|13178.1|13176.8|13176.7|13174.6|13178.5|13177.1|13175|13172.9|605
1600370700000|2020-09-17 19:25:00|13176.6|13174.5|13173.3|13171.2|13177.1|13175.3|13172.2|13170.6|661
1600371000000|2020-09-17 19:30:00|13173.4|13171.3|13168.6|13166.5|13173.6|13172.3|13163.7|13162.2|696
1600371300000|2020-09-17 19:35:00|13168.5|13166.4|13163.4|13162.1|13168.6|13166.9|13162.9|13161.2|574
1600371600000|2020-09-17 19:40:00|13163.3|13162|13163.4|13161.3|13164.2|13162.1|13160.4|13158.9|685
1600371900000|2020-09-17 19:45:00|13163.3|13161.2|13160.6|13159.3|13165.2|13163.1|13159.1|13157.6|706
1600372200000|2020-09-17 19:50:00|13161.1|13159|13159.9|13158.6|13163.1|13161|13159|13157.3|639
1600372500000|2020-09-17 19:55:00|13159.8|13158.5|13156.1|13154.8|13160.9|13159.1|13155.2|13153.6|706
1600372800000|2020-09-17 20:00:00|13156.2|13154.9|13157.6|13155.5|13157.8|13156|13151.4|13149.8|593
1600373100000|2020-09-17 20:05:00|13157.5|13155.4|13154.9|13152.8|13158.2|13156.6|13154.6|13152.7|261
1600373400000|2020-09-17 20:10:00|13155|13152.9|13155.9|13153.8|13157.7|13155.9|13154.6|13152.9|357
1600373700000|2020-09-17 20:15:00|13156.2|13154.1|13154.9|13152.8|13156.3|13154.2|13153.6|13151.8|274
1600374000000|2020-09-17 20:20:00|13154.8|13152.7|13152.1|13150|13155.1|13153.4|13152|13149.9|150
1600374300000|2020-09-17 20:25:00|13151.7|13150.4|13159.2|13157.1|13159.5|13157.9|13151.6|13150.1|309
1600374600000|2020-09-17 20:30:00|13158.8|13157.5|13153.2|13151.1|13158.8|13157.5|13150.9|13149.2|392
1600374900000|2020-09-17 20:35:00|13153.1|13151|13156.9|13155.6|13159.7|13157.6|13152.4|13150.6|325
1600375200000|2020-09-17 20:40:00|13157.3|13156|13163.5|13161.4|13164|13161.9|13155.9|13153.8|526
1600375500000|2020-09-17 20:45:00|13163.4|13161.3|13162.9|13160.8|13164.9|13162.9|13161.4|13159.3|514
1600375800000|2020-09-17 20:50:00|13163|13160.9|13165|13162.9|13165|13162.9|13162.8|13160.7|237
1600376100000|2020-09-17 20:55:00|13164.9|13162.8|13169|13164|13169.1|13165.2|13163.6|13161.4|406
1600376400000|2020-09-17 21:00:00|13168.1|13162.8|13165.7|13161.2|13169|13164.2|13165.7|13159.8|41
1600376700000|2020-09-17 21:05:00|13166.9|13159.9|13166.6|13159.6|13169.8|13162.8|13164.7|13158|69
1600377000000|2020-09-17 21:10:00|13166|13159|13170.7|13163.9|13171.5|13164.5|13165.3|13158.3|173
1600377300000|2020-09-17 21:15:00|13170.6|13164.6|13168|13161|13171.9|13166.8|13166.8|13159.8|247
1600377600000|2020-09-17 21:20:00|13168.2|13161.2|13165.6|13160.8|13171.3|13164.3|13165.6|13159.9|173
1600377900000|2020-09-17 21:25:00|13168.7|13160.6|13168.2|13161.2|13172.1|13165.6|13166.6|13159.6|221
1600378200000|2020-09-17 21:30:00|13168.4|13161.4|13169.2|13162.2|13169.5|13162.5|13167.1|13160.1|167
1600378500000|2020-09-17 21:35:00|13168.6|13161.6|13168.3|13161.3|13169.3|13162.3|13167|13160|99
1600378800000|2020-09-17 21:40:00|13168.4|13161.4|13166.5|13159.5|13169.2|13162.7|13165.9|13158.9|133
1600379100000|2020-09-17 21:45:00|13166.4|13159.4|13166.4|13159.4|13166.9|13161.1|13165.9|13158.9|140
1600379400000|2020-09-17 21:50:00|13166.5|13159.5|13166.5|13159.5|13167.4|13160.8|13165.9|13158.9|174
1600379700000|2020-09-17 21:55:00|13166.6|13159.6|13166.3|13159.3|13166.8|13160.1|13164.5|13158.3|165
1600380000000|2020-09-17 22:00:00|13166.2|13158.7|13162.4|13159.4|13166.2|13160.4|13161|13157.3|569
1600380300000|2020-09-17 22:05:00|13162.3|13159.6|13160.4|13158.2|13162.5|13160.4|13160.1|13158|268
1600380600000|2020-09-17 22:10:00|13160.5|13158.1|13158.7|13156.6|13161.2|13159.1|13158.6|13156.5|242
1600380900000|2020-09-17 22:15:00|13158.6|13156.5|13157.2|13155.1|13159.1|13157|13157.1|13155|384
1600381200000|2020-09-17 22:20:00|13157.5|13155.4|13156.1|13154|13157.5|13155.4|13154.7|13152.8|372
1600381500000|2020-09-17 22:25:00|13156|13153.9|13154.5|13152.4|13156.1|13154|13154|13151.9|283
1600381800000|2020-09-17 22:30:00|13154.4|13152.3|13155.1|13153|13157.1|13155|13154.4|13152.3|288
1600382100000|2020-09-17 22:35:00|13155.2|13153.1|13154.2|13152.1|13155.7|13153.6|13153.5|13151.4|311
1600382400000|2020-09-17 22:40:00|13154.3|13152.2|13152.4|13150.3|13154.7|13152.6|13151.6|13149.5|257
1600382700000|2020-09-17 22:45:00|13152.5|13150.4|13152.3|13150.2|13153|13151.1|13151.9|13149.8|212
1600383000000|2020-09-17 22:50:00|13152.4|13150.3|13150.6|13149.3|13153.2|13151.1|13150.5|13148.4|215
1600383300000|2020-09-17 22:55:00|13150.7|13149.4|13147.7|13145.6|13151.2|13149.4|13147.6|13145.5|260
1600383600000|2020-09-17 23:00:00|13147.8|13145.7|13148.7|13146.6|13149.2|13147.5|13146.5|13144.6|296
1600383900000|2020-09-17 23:05:00|13148.6|13146.5|13149.7|13147.6|13151.1|13149.1|13148.1|13146|258
1600384200000|2020-09-17 23:10:00|13149.6|13147.5|13149.6|13147.5|13149.9|13147.8|13148.5|13146.4|188
1600384500000|2020-09-17 23:15:00|13149.5|13147.4|13149|13146.9|13150.8|13149.1|13147.9|13146.3|283
1600384800000|2020-09-17 23:20:00|13148.9|13146.8|13148.4|13147.1|13149.1|13147.4|13147.6|13145.8|177
1600385100000|2020-09-17 23:25:00|13148.3|13147|13148.2|13146.1|13148.9|13147.2|13147.3|13145.8|125
1600385400000|2020-09-17 23:30:00|13148.3|13146.2|13147.1|13145.8|13148.9|13147.2|13147|13145.2|137
1600385700000|2020-09-17 23:35:00|13146.8|13145.5|13149.6|13147.5|13149.8|13147.7|13146.2|13144.4|169
1600386000000|2020-09-17 23:40:00|13149.7|13147.6|13150.8|13148.7|13150.9|13149.3|13147.9|13146.2|278
1600386300000|2020-09-17 23:45:00|13150.6|13148.5|13150.2|13148.9|13151.6|13149.7|13149.6|13147.9|321
1600386600000|2020-09-17 23:50:00|13150.7|13148.6|13149.4|13148.1|13150.7|13148.7|13148.1|13146|186
1600386900000|2020-09-17 23:55:00|13149.7|13148.4|13151.6|13149.5|13152.6|13150.7|13149|13147.3|330
1600387200000|2020-09-18 00:00:00|13152.1|13150|13146.7|13145.4|13152.7|13150.8|13146|13143.9|573
1600387500000|2020-09-18 00:05:00|13146.8|13145.5|13141.5|13139.4|13149.3|13147.5|13138.4|13136.3|553
1600387800000|2020-09-18 00:10:00|13141.1|13139.8|13141.4|13139.3|13142.1|13140.5|13138.6|13136.7|799
1600388100000|2020-09-18 00:15:00|13141.5|13139.4|13146.3|13144.2|13146.6|13144.5|13141.2|13139.4|636
1600388400000|2020-09-18 00:20:00|13146.2|13144.1|13150.4|13148.3|13151.9|13150.1|13145.3|13143.6|495
1600388700000|2020-09-18 00:25:00|13149.9|13148.6|13152.9|13150.8|13153.6|13151.9|13149.3|13147.7|545
1600389000000|2020-09-18 00:30:00|13152.6|13151.3|13149.9|13148.6|13153.1|13151.3|13149.7|13148|444
1600389300000|2020-09-18 00:35:00|13150|13148.7|13152.2|13150.9|13153.1|13151.6|13150|13148.7|280
1600389600000|2020-09-18 00:40:00|13152.3|13151|13153.1|13151.8|13155.4|13153.6|13152|13150.5|451
1600389900000|2020-09-18 00:45:00|13153|13151.7|13154.3|13153|13155.6|13153.9|13151.6|13150|554
1600390200000|2020-09-18 00:50:00|13154.6|13153.3|13157.1|13155|13157.8|13156.5|13153.9|13152.1|640
1600390500000|2020-09-18 00:55:00|13157.3|13155.2|13158.6|13157.3|13160.3|13158.7|13156.6|13155|580
1600390800000|2020-09-18 01:00:00|13157.8|13156.5|13151.5|13149.4|13158.1|13156.5|13146.8|13144.7|755
1600391100000|2020-09-18 01:05:00|13151.4|13149.3|13156.9|13154.8|13157.2|13155.6|13149.2|13147.1|690
1600391400000|2020-09-18 01:10:00|13157|13154.9|13159.1|13157|13161.7|13159.9|13155.6|13153.5|703
1600391700000|2020-09-18 01:15:00|13158.9|13156.8|13161.8|13159.7|13163.3|13161.4|13157.3|13155.2|719
1600392000000|2020-09-18 01:20:00|13161.6|13159.5|13162.1|13160|13164|13161.9|13160.7|13158.8|530
1600392300000|2020-09-18 01:25:00|13161.7|13160.4|13163.2|13161.1|13164.9|13162.8|13161.7|13159.8|511
1600392600000|2020-09-18 01:30:00|13163.3|13161.2|13167.6|13165.5|13170.9|13168.8|13161.1|13159.2|820
1600392900000|2020-09-18 01:35:00|13167.5|13165.4|13164.6|13162.5|13170.1|13168.4|13163.2|13161.9|765
1600393200000|2020-09-18 01:40:00|13164.9|13162.8|13160.8|13159.5|13166.6|13164.9|13159.9|13158.3|490
1600393500000|2020-09-18 01:45:00|13160.9|13159.6|13163.9|13161.8|13166.4|13164.7|13160.3|13158.6|541
1600393800000|2020-09-18 01:50:00|13163.8|13161.7|13162.4|13160.3|13164.7|13162.7|13161.6|13159.9|612
1600394100000|2020-09-18 01:55:00|13162.5|13160.4|13162.7|13160.6|13163.5|13161.8|13161|13159.3|457
1600394400000|2020-09-18 02:00:00|13162.6|13160.5|13164.5|13162.4|13164.8|13163.5|13161.2|13159.2|510
1600394700000|2020-09-18 02:05:00|13164.3|13162.2|13163.5|13162.2|13164.4|13162.6|13160.5|13158.4|473
1600395000000|2020-09-18 02:10:00|13163.4|13162.1|13165|13162.9|13165.9|13163.8|13163.2|13161.6|582
1600395300000|2020-09-18 02:15:00|13164.9|13162.8|13163.1|13161|13164.9|13162.8|13161.3|13159.2|412
1600395600000|2020-09-18 02:20:00|13163|13160.9|13166.6|13165.3|13167.2|13165.9|13162.9|13160.8|558
1600395900000|2020-09-18 02:25:00|13166.5|13165.2|13167.7|13165.6|13168.8|13167.1|13164.6|13162.9|470
1600396200000|2020-09-18 02:30:00|13167.6|13165.5|13161.8|13160.5|13167.6|13165.9|13160.9|13159.1|506
1600396500000|2020-09-18 02:35:00|13162.2|13160.1|13164.4|13163.1|13165.5|13164|13161.8|13160.1|451
1600396800000|2020-09-18 02:40:00|13164.3|13163|13162.9|13161.6|13165.6|13164.1|13162.4|13160.5|404
1600397100000|2020-09-18 02:45:00|13163.1|13161|13165.5|13163.4|13166.6|13164.8|13162.6|13161|416
1600397400000|2020-09-18 02:50:00|13165.4|13163.3|13167.7|13165.6|13168.3|13166.2|13164.5|13162.7|351
1600397700000|2020-09-18 02:55:00|13167.6|13165.5|13167.6|13166.3|13168.6|13167|13165|13163.6|330
1600398000000|2020-09-18 03:00:00|13167.7|13166.4|13165.3|13164|13168|13166.4|13162.7|13161.1|367
1600398300000|2020-09-18 03:05:00|13165.2|13163.9|13164|13161.9|13166.6|13164.9|13163.6|13161.8|334
1600398600000|2020-09-18 03:10:00|13163.9|13161.8|13163.8|13162.5|13165.3|13163.7|13162.9|13161.3|350
1600398900000|2020-09-18 03:15:00|13163.4|13162.1|13165.5|13164.2|13166.5|13165|13163.2|13161.5|321
1600399200000|2020-09-18 03:20:00|13165.4|13163.3|13163.4|13161.3|13165.4|13163.4|13163|13161.3|303
1600399500000|2020-09-18 03:25:00|13163.3|13161.2|13162|13160.7|13164.6|13163|13161.7|13160|268
1600399800000|2020-09-18 03:30:00|13161.9|13160.6|13161.9|13159.8|13163.4|13161.3|13161.1|13159|331
1600400100000|2020-09-18 03:35:00|13161.8|13159.7|13162.5|13160.4|13163.3|13161.5|13160.9|13158.8|286
1600400400000|2020-09-18 03:40:00|13162.4|13160.3|13162.6|13160.5|13163|13160.9|13161.1|13159.4|290
1600400700000|2020-09-18 03:45:00|13162.5|13160.4|13161.8|13159.7|13162.8|13160.8|13161|13159.3|287
1600401000000|2020-09-18 03:50:00|13161.6|13159.5|13160.8|13158.7|13161.7|13159.6|13160.1|13158.1|225
1600401300000|2020-09-18 03:55:00|13160.9|13158.8|13161.2|13159.9|13162.8|13161.5|13160.5|13158.4|288
1600401600000|2020-09-18 04:00:00|13161.3|13160|13162.2|13160.1|13163.8|13162.1|13161.1|13159.8|387
1600401900000|2020-09-18 04:05:00|13162.3|13160.2|13163.3|13161.2|13163.3|13161.6|13161.2|13159.5|305
1600402200000|2020-09-18 04:10:00|13163.4|13161.3|13164.1|13162|13165.1|13163.8|13162.6|13160.9|346
1600402500000|2020-09-18 04:15:00|13164.2|13162.1|13163.9|13161.8|13165.9|13163.9|13163.5|13161.6|249
1600402800000|2020-09-18 04:20:00|13164|13161.9|13162.4|13161.1|13164.3|13162.6|13162.3|13161|253
1600403100000|2020-09-18 04:25:00|13163|13160.9|13163|13160.9|13164.1|13162|13161.9|13160.3|335
1600403400000|2020-09-18 04:30:00|13163.1|13161|13160.3|13158.2|13163.3|13161.6|13159.4|13157.4|376
1600403700000|2020-09-18 04:35:00|13160.5|13158.4|13161.3|13159.2|13161.6|13159.6|13160|13157.9|233
1600404000000|2020-09-18 04:40:00|13161.2|13159.1|13161.3|13159.2|13161.9|13160.1|13159.9|13158.1|315
1600404300000|2020-09-18 04:45:00|13161.2|13159.1|13162.1|13160|13162.5|13160.9|13160.6|13158.6|381
1600404600000|2020-09-18 04:50:00|13162.2|13160.1|13160.7|13158.6|13163.4|13161.7|13160.3|13158.6|330
1600404900000|2020-09-18 04:55:00|13160.9|13158.8|13161.3|13159.2|13162.3|13160.2|13160.6|13158.5|227
1600405200000|2020-09-18 05:00:00|13161.5|13159.4|13161.3|13159.2|13162.2|13160.1|13159.3|13157.8|264
1600405500000|2020-09-18 05:05:00|13161.4|13159.3|13160.6|13159.3|13161.5|13159.8|13158.9|13156.9|273
1600405800000|2020-09-18 05:10:00|13160.8|13158.7|13161.3|13160|13161.8|13160.1|13160|13158.4|234
1600406100000|2020-09-18 05:15:00|13161.4|13160.1|13163.3|13161.2|13164.6|13162.6|13161.4|13159.9|489
1600406400000|2020-09-18 05:20:00|13163.2|13161.1|13162.3|13160.2|13163.4|13161.8|13161.1|13159.6|376
1600406700000|2020-09-18 05:25:00|13162.2|13160.1|13158.1|13156|13162.5|13160.4|13157.3|13155.7|289
1600407000000|2020-09-18 05:30:00|13158.2|13156.1|13157.8|13155.7|13158.7|13157|13155.9|13154.6|437
1600407300000|2020-09-18 05:35:00|13157.7|13155.6|13159.9|13158.6|13160.8|13159.3|13157.4|13155.6|518
1600407600000|2020-09-18 05:40:00|13160|13158.7|13157.8|13156.5|13162.3|13160.7|13157.1|13155.5|489
1600407900000|2020-09-18 05:45:00|13157.7|13156.4|13159.4|13157.3|13159.6|13157.6|13155.7|13154.2|490
1600408200000|2020-09-18 05:50:00|13159.3|13157.2|13159.7|13157.6|13161.6|13159.5|13158.3|13156.5|445
1600408500000|2020-09-18 05:55:00|13159.8|13157.7|13156.8|13154.7|13160|13158.3|13156.3|13154.2|471
1600408800000|2020-09-18 06:00:00|13156.7|13154.6|13161.4|13159.3|13161.8|13159.7|13155.5|13153.9|530
1600409100000|2020-09-18 06:05:00|13161.5|13159.4|13158.2|13156.1|13161.5|13160|13158.2|13156.1|406
1600409400000|2020-09-18 06:10:00|13158.3|13156.9|13158|13155.9|13158.7|13157|13155.7|13154|500
1600409700000|2020-09-18 06:15:00|13158.2|13156.1|13161.6|13159.5|13162.3|13160.6|13157.1|13155.4|512
1600410000000|2020-09-18 06:20:00|13161.7|13159.6|13162.4|13160.3|13164|13162.2|13160.1|13158.1|433
1600410300000|2020-09-18 06:25:00|13162.1|13160.8|13161.4|13159.3|13162.7|13161|13158.4|13156.5|471
1600410600000|2020-09-18 06:30:00|13161.5|13159.4|13160.2|13158.1|13163.2|13161.6|13159.7|13158|446
1600410900000|2020-09-18 06:35:00|13159.9|13158.6|13157.6|13156.3|13160.2|13158.7|13156|13154.7|495
1600411200000|2020-09-18 06:40:00|13157.5|13156.2|13157.8|13156.5|13159.1|13157.5|13155.9|13154.4|439
1600411500000|2020-09-18 06:45:00|13157.9|13156.6|13157.3|13156|13160.5|13158.8|13157.1|13155.4|384
1600411800000|2020-09-18 06:50:00|13157.8|13155.7|13157.4|13156.1|13159|13157.1|13155.8|13154.1|426
1600412100000|2020-09-18 06:55:00|13157.3|13156|13151.6|13150.3|13158.2|13156.5|13151.1|13149.4|513
1600412400000|2020-09-18 07:00:00|13151.7|13150.4|13150.2|13148.1|13155.4|13153.8|13149.3|13147.9|639
1600412700000|2020-09-18 07:05:00|13149.7|13148.4|13150.8|13149.5|13152|13150.3|13146.7|13145.4|584
1600413000000|2020-09-18 07:10:00|13150.9|13149.6|13155.2|13153.9|13155.4|13153.9|13149.9|13148.3|540
1600413300000|2020-09-18 07:15:00|13155.1|13153.8|13154.6|13153.3|13158.1|13156.3|13153.4|13152.1|504
1600413600000|2020-09-18 07:20:00|13154.8|13153.5|13157|13155.7|13158.8|13157.3|13153.4|13151.7|580
1600413900000|2020-09-18 07:25:00|13157.1|13155.8|13156.4|13155.1|13158.4|13156.8|13155.4|13153.7|546
1600414200000|2020-09-18 07:30:00|13156.2|13154.9|13160.5|13159.2|13161.2|13159.8|13155.8|13154.4|570
1600414500000|2020-09-18 07:35:00|13160.6|13159.3|13159.5|13157.4|13160.9|13159.3|13156.9|13155.2|466
1600414800000|2020-09-18 07:40:00|13159.6|13157.5|13157.6|13156.3|13161.1|13159.4|13156.6|13155.1|522
1600415100000|2020-09-18 07:45:00|13157.7|13156.4|13159.1|13157.8|13162.9|13161.4|13157.2|13155.6|591
1600415400000|2020-09-18 07:50:00|13159.2|13157.9|13160.4|13159.1|13161.8|13160.1|13157.7|13156.2|471
1600415700000|2020-09-18 07:55:00|13160.9|13158.8|13163.8|13162.5|13164.7|13163.4|13159.9|13158.6|538
1600416000000|2020-09-18 08:00:00|13163.9|13162.6|13164.9|13163.6|13166.7|13165.1|13162.7|13161.3|546
1600416300000|2020-09-18 08:05:00|13164.8|13163.5|13164.8|13163.5|13165.9|13164.2|13162.7|13161.3|471
1600416600000|2020-09-18 08:10:00|13164.7|13163.4|13163.4|13162.1|13167.3|13165.3|13163|13161.3|467
1600416900000|2020-09-18 08:15:00|13163.3|13162|13160.1|13158.8|13163.7|13162.3|13160.1|13158.7|513
1600417200000|2020-09-18 08:20:00|13160.2|13158.9|13161.9|13159.8|13163.6|13162.1|13160.1|13158.8|424
1600417500000|2020-09-18 08:25:00|13161.8|13159.7|13160.8|13159.5|13164.2|13162.6|13160.3|13158.5|405
1600417800000|2020-09-18 08:30:00|13160.9|13159.6|13162.9|13161.6|13164.2|13162.5|13160.5|13158.8|414
1600418100000|2020-09-18 08:35:00|13162.8|13161.5|13163.2|13161.1|13163.7|13162.4|13161.1|13159.4|322
1600418400000|2020-09-18 08:40:00|13162.8|13161.5|13162.2|13160.9|13164.7|13163.4|13161|13159.7|313
1600418700000|2020-09-18 08:45:00|13162.1|13160.8|13160.2|13158.9|13162.5|13160.8|13159.9|13158.4|385
1600419000000|2020-09-18 08:50:00|13160.3|13159|13158.2|13156.9|13163|13161.7|13158|13156.6|488
1600419300000|2020-09-18 08:55:00|13158.3|13157|13159.8|13158.5|13159.8|13158.5|13157.5|13156.1|292
1600419600000|2020-09-18 09:00:00|13159.9|13158.6|13161.5|13160.2|13162.3|13160.7|13158.4|13157|459
1600419900000|2020-09-18 09:05:00|13162.4|13161.1|13165.4|13164.1|13167.4|13165.8|13162.4|13161.1|461
1600420200000|2020-09-18 09:10:00|13165.3|13164|13163|13161.7|13165.6|13164.2|13162.4|13160.7|413
1600420500000|2020-09-18 09:15:00|13162.9|13161.6|13161.1|13159.8|13163.5|13161.8|13160|13158.7|348
1600420800000|2020-09-18 09:20:00|13161.2|13159.9|13161.4|13160.1|13162.1|13160.5|13159.9|13158.6|257
1600421100000|2020-09-18 09:25:00|13161.3|13160|13161.4|13160.1|13161.8|13160.5|13159.8|13158.5|353
1600421400000|2020-09-18 09:30:00|13161.3|13160|13163.2|13161.9|13164|13162.7|13158.8|13157.5|429
1600421700000|2020-09-18 09:35:00|13163.6|13162.3|13160.2|13158.9|13165.1|13163.5|13160.1|13158.6|357
1600422000000|2020-09-18 09:40:00|13160.1|13158.8|13159.4|13158.1|13162.5|13160.9|13158.9|13157.4|330
1600422300000|2020-09-18 09:45:00|13159.3|13158|13159.9|13158.6|13162.1|13160.7|13158.5|13156.9|377
1600422600000|2020-09-18 09:50:00|13159.1|13157.8|13164|13162.7|13166.4|13164.8|13159|13157.7|602
1600422900000|2020-09-18 09:55:00|13164.5|13163.2|13165.4|13164.1|13166.9|13165.3|13161.9|13160.3|570
1600423200000|2020-09-18 10:00:00|13165.5|13164.2|13165.4|13164.1|13168.6|13167|13164.8|13163.2|613
1600423500000|2020-09-18 10:05:00|13165.3|13164|13164.2|13162.9|13167.1|13165.4|13163.9|13162.6|464
1600423800000|2020-09-18 10:10:00|13163.9|13162.6|13164.4|13163.1|13165.1|13163.6|13162.3|13160.8|394
1600424100000|2020-09-18 10:15:00|13164.5|13163.2|13167.1|13165.8|13167.6|13166.1|13162.4|13161.1|480
1600424400000|2020-09-18 10:20:00|13167.2|13165.9|13164|13162.7|13167.4|13166.1|13162|13160.6|391
1600424700000|2020-09-18 10:25:00|13163.9|13162.6|13165.3|13164|13166.1|13164.4|13163.8|13162.2|363
1600425000000|2020-09-18 10:30:00|13165.9|13163.8|13160.4|13159.1|13165.9|13164.3|13160.3|13158.8|399
1600425300000|2020-09-18 10:35:00|13160.5|13159.2|13161.2|13159.9|13161.6|13159.9|13158.4|13156.9|311
1600425600000|2020-09-18 10:40:00|13161.1|13159.8|13165.5|13163.4|13166.2|13164.6|13161.1|13159.4|460
1600425900000|2020-09-18 10:45:00|13165.4|13163.3|13164.7|13163.4|13167|13165.4|13164.2|13162.4|312
1600426200000|2020-09-18 10:50:00|13164.6|13163.3|13165.6|13164.3|13167.4|13165.6|13164.3|13163|390
1600426500000|2020-09-18 10:55:00|13165.5|13164.2|13166.4|13165.1|13168.5|13167.2|13164.6|13163.3|497
1600426800000|2020-09-18 11:00:00|13166.5|13165.2|13165.9|13164.6|13167.8|13166.5|13164.4|13163.1|620
1600427100000|2020-09-18 11:05:00|13165.8|13164.5|13164.8|13163.5|13166.4|13165.1|13163.3|13162|422
1600427400000|2020-09-18 11:10:00|13164.7|13163.4|13170|13168.7|13170.7|13169.4|13164.4|13162.7|417
1600427700000|2020-09-18 11:15:00|13169.8|13168.5|13167.5|13166.2|13171.3|13170|13163.3|13161.9|475
1600428000000|2020-09-18 11:20:00|13168.2|13166.9|13165.9|13164.6|13168.6|13167.3|13165.1|13163.5|534
1600428300000|2020-09-18 11:25:00|13165.8|13164.5|13166.4|13165.1|13166.7|13165.2|13163.7|13162.2|393
1600428600000|2020-09-18 11:30:00|13166.5|13165.2|13167.1|13165.8|13170.1|13168.2|13165.2|13163.9|491
1600428900000|2020-09-18 11:35:00|13167|13165.7|13171.3|13169.2|13172.6|13171.3|13166.8|13165.5|507
1600429200000|2020-09-18 11:40:00|13170.9|13169.6|13172.6|13170.5|13173.4|13171.6|13169.7|13167.7|460
1600429500000|2020-09-18 11:45:00|13172.5|13170.4|13174.9|13173.6|13175.4|13173.7|13170.6|13168.8|468
1600429800000|2020-09-18 11:50:00|13174.8|13173.5|13177.3|13175.2|13180.6|13179|13174.8|13173.4|658
1600430100000|2020-09-18 11:55:00|13177.2|13175.1|13174|13172.7|13179.5|13178.2|13172.8|13171.2|731
1600430400000|2020-09-18 12:00:00|13173.9|13172.6|13176.4|13175.1|13177.5|13176.2|13173.6|13172.3|479
1600430700000|2020-09-18 12:05:00|13176.5|13175.2|13176.9|13175.6|13177.4|13175.8|13174|13172.2|516
1600431000000|2020-09-18 12:10:00|13177|13175.7|13185.2|13183.1|13185.4|13183.7|13175.6|13173.9|592
1600431300000|2020-09-18 12:15:00|13185.3|13183.2|13188|13186.7|13191.2|13189.6|13183.4|13182.1|739
1600431600000|2020-09-18 12:20:00|13188.1|13186.8|13192.4|13191.1|13194.6|13192.9|13188.1|13186.4|607
1600431900000|2020-09-18 12:25:00|13192.5|13191.2|13194.3|13190.7|13195.5|13193.4|13190.5|13188.9|448
1600432200000|2020-09-18 12:30:00|13194.1|13190.8|13191.7|13189.6|13199.6|13197.2|13189.1|13187.7|616
1600432500000|2020-09-18 12:35:00|13191.8|13189.7|13187.9|13186.6|13192.4|13191|13186.3|13184.6|653
1600432800000|2020-09-18 12:40:00|13187.8|13186.5|13191.8|13190.5|13196.4|13194.7|13187.3|13185.4|618
1600433100000|2020-09-18 12:45:00|13191.7|13190.4|13188.1|13186.8|13192.6|13190.8|13188.1|13186.4|534
1600433400000|2020-09-18 12:50:00|13188.2|13186.9|13191.6|13190.3|13193.8|13192.1|13188|13186.4|517
1600433700000|2020-09-18 12:55:00|13191.5|13190.2|13189.4|13187.3|13193.1|13191.4|13188|13186.2|612
1600434000000|2020-09-18 13:00:00|13189.3|13187.2|13188.4|13186.3|13191.9|13190.1|13186.9|13185.2|762
1600434300000|2020-09-18 13:05:00|13188.2|13186.9|13188.7|13187.4|13190.4|13188.9|13184.4|13183.1|609
1600434600000|2020-09-18 13:10:00|13188.8|13187.5|13189.9|13188.6|13190.7|13189.2|13187.7|13186.3|470
1600434900000|2020-09-18 13:15:00|13189.8|13188.5|13187.5|13185.4|13190.6|13189|13185.4|13183.7|524
1600435200000|2020-09-18 13:20:00|13187.4|13185.3|13187.8|13185.7|13189.3|13187.6|13186.2|13184.6|520
1600435500000|2020-09-18 13:25:00|13187.7|13185.6|13188.9|13187.6|13189.4|13187.8|13185.2|13183.7|710
1600435800000|2020-09-18 13:30:00|13188.7|13187.4|13194|13192.7|13195.4|13194.1|13186.6|13185|832
1600436100000|2020-09-18 13:35:00|13193.9|13192.6|13193.9|13192.6|13201.8|13200.5|13191.9|13190.1|838
1600436400000|2020-09-18 13:40:00|13194|13192.7|13193.3|13192|13198.4|13197.1|13191.9|13190.6|741
1600436700000|2020-09-18 13:45:00|13193.4|13192.1|13195.2|13193.9|13198.9|13197.4|13192.7|13191.4|700
1600437000000|2020-09-18 13:50:00|13195.1|13193.8|13188|13186.7|13199.8|13198|13187.9|13186.2|663
1600437300000|2020-09-18 13:55:00|13187.9|13186.6|13187.1|13184.8|13191.3|13189.7|13184.3|13182.7|578
1600437600000|2020-09-18 14:00:00|13187|13184.9|13183.7|13182.4|13189.7|13187.6|13181.3|13179.8|825
1600437900000|2020-09-18 14:05:00|13183.9|13182.6|13181|13179.7|13185.9|13184.4|13179.1|13177.8|810
1600438200000|2020-09-18 14:10:00|13181.1|13179.8|13179.2|13177.9|13184.8|13183.3|13179.1|13177.5|784
1600438500000|2020-09-18 14:15:00|13179.3|13178|13180.2|13178.9|13182.5|13180.8|13174.9|13173.3|849
1600438800000|2020-09-18 14:20:00|13180.3|13179|13182.2|13180.9|13182.6|13181.1|13178.4|13177|835
1600439100000|2020-09-18 14:25:00|13182.4|13181.1|13178.2|13176.9|13185.5|13184.2|13178.2|13176.4|776
1600439400000|2020-09-18 14:30:00|13178.1|13176.8|13182.4|13180.3|13182.8|13181.2|13177.5|13176.1|862
1600439700000|2020-09-18 14:35:00|13182.5|13180.4|13175.6|13174.3|13183.4|13181.8|13175.6|13174|847
1600440000000|2020-09-18 14:40:00|13175.7|13174.4|13178.1|13176.8|13180.9|13179.2|13174.3|13172.9|865
1600440300000|2020-09-18 14:45:00|13178|13176.7|13178.9|13176.8|13184.7|13183.1|13176.9|13175.3|904
1600440600000|2020-09-18 14:50:00|13178.5|13177.2|13183.4|13182.1|13183.8|13182.3|13177.4|13175.7|817
1600440900000|2020-09-18 14:55:00|13183.3|13182|13182.4|13181.1|13184.8|13183.1|13181|13179.7|829
1600441200000|2020-09-18 15:00:00|13182.3|13181|13185.6|13184.3|13187.6|13186.3|13180.1|13178.8|787
1600441500000|2020-09-18 15:05:00|13185.5|13184.2|13175.9|13173.8|13185.8|13184.2|13175.1|13173.7|577
1600441800000|2020-09-18 15:10:00|13175.5|13174.2|13174.4|13173.1|13177.7|13176|13174.3|13172.6|612
1600442100000|2020-09-18 15:15:00|13174.1|13172.8|13178|13176.7|13180.1|13178.4|13173.4|13171.8|625
1600442400000|2020-09-18 15:20:00|13177.9|13176.6|13176.9|13175.6|13180.6|13179.2|13173.8|13172.5|613
1600442700000|2020-09-18 15:25:00|13177|13175.7|13170.9|13169.6|13177.4|13175.8|13170.7|13169.4|575
1600443000000|2020-09-18 15:30:00|13170.8|13169.5|13177|13175.7|13177.9|13176.3|13169.4|13167.8|696
1600443300000|2020-09-18 15:35:00|13177.7|13176.4|13179|13177.7|13182.7|13181|13176.2|13174.5|623
1600443600000|2020-09-18 15:40:00|13179.4|13178.1|13181.8|13179.7|13182|13180.5|13176.9|13175.2|679
1600443900000|2020-09-18 15:45:00|13181.4|13180.1|13177.5|13176.2|13182.7|13181|13177.4|13176|736
1600444200000|2020-09-18 15:50:00|13177.6|13176.3|13179.8|13178.5|13181.3|13180|13176.1|13174.4|645
1600444500000|2020-09-18 15:55:00|13179.6|13178.3|13180.5|13179.2|13180.9|13179.6|13176.3|13175|601
1600444800000|2020-09-18 16:00:00|13180.7|13179.4|13180.9|13179.6|13181.9|13180.3|13177.1|13175.8|622
1600445100000|2020-09-18 16:05:00|13181|13179.7|13179.6|13178.3|13181.8|13180|13177.8|13176.2|576
1600445400000|2020-09-18 16:10:00|13179.5|13178.2|13181.2|13179.9|13182.6|13181.3|13177.7|13176.3|704
1600445700000|2020-09-18 16:15:00|13181.3|13180|13181.5|13180.2|13184.3|13183|13180.4|13179.1|493
1600446000000|2020-09-18 16:20:00|13181.4|13180.1|13180.4|13179.1|13183.4|13181.9|13180.2|13178.9|452
1600446300000|2020-09-18 16:25:00|13180.5|13179.2|13175.9|13174.6|13181.4|13180.1|13175.3|13174|676
1600446600000|2020-09-18 16:30:00|13176|13174.7|13177.8|13176.5|13179.1|13177.5|13175.1|13173.7|674
1600446900000|2020-09-18 16:35:00|13177.7|13176.4|13178.5|13176.4|13178.9|13177.2|13175.7|13174.2|606
1600447200000|2020-09-18 16:40:00|13178.4|13177.1|13176.7|13175.4|13180.5|13179|13176|13174.5|658
1600447500000|2020-09-18 16:45:00|13176.6|13175.3|13174.7|13173.4|13176.8|13175.4|13173.8|13172.5|557
1600447800000|2020-09-18 16:50:00|13175|13173.7|13176.3|13174.2|13178.2|13176.6|13173.5|13172.2|601
1600448100000|2020-09-18 16:55:00|13176.2|13174.1|13178.3|13176.2|13178.8|13177.5|13174.8|13173.5|670
1600448400000|2020-09-18 17:00:00|13178.2|13176.1|13176.8|13175.5|13179.3|13178|13175.1|13173.6|526
1600448700000|2020-09-18 17:05:00|13176.9|13175.6|13178.9|13177.6|13179.8|13178.2|13176.1|13174.4|560
1600449000000|2020-09-18 17:10:00|13179|13177.7|13177.2|13175.1|13179.1|13177.8|13174.6|13172.9|563
1600449300000|2020-09-18 17:15:00|13176.7|13175.4|13180|13178.7|13181.5|13180|13176.7|13175.4|640
1600449600000|2020-09-18 17:20:00|13179.9|13178.6|13186.2|13184.1|13186.7|13184.9|13179.7|13177.8|635
1600449900000|2020-09-18 17:25:00|13186.3|13184.2|13201.1|13199|13201.2|13199.5|13185.7|13184.1|889
1600450200000|2020-09-18 17:30:00|13200.8|13198.7|13202.9|13201.6|13207.5|13205.7|13199.6|13198|820
1600450500000|2020-09-18 17:35:00|13203|13201.7|13204.3|13202.2|13209.7|13208.4|13201.9|13200.2|897
1600450800000|2020-09-18 17:40:00|13204.2|13202.1|13200.7|13198.6|13206.6|13204.5|13200|13197.9|859
1600451100000|2020-09-18 17:45:00|13200.8|13198.7|13194.6|13193.3|13203.7|13202.2|13192.9|13191.6|794
1600451400000|2020-09-18 17:50:00|13194.7|13193.4|13192.6|13191.3|13196.9|13195.6|13192|13190.6|676
1600451700000|2020-09-18 17:55:00|13192.5|13191.2|13194.5|13193.2|13195.5|13194|13190.9|13189.3|614
1600452000000|2020-09-18 18:00:00|13194.6|13193.3|13195.2|13193.9|13198.1|13196.5|13194.5|13193|797
1600452300000|2020-09-18 18:05:00|13195.3|13194|13194|13192.7|13195.9|13194.5|13192.3|13190.7|533
1600452600000|2020-09-18 18:10:00|13194.1|13192.8|13191.4|13190.1|13195.3|13194|13191.2|13189.9|597
1600452900000|2020-09-18 18:15:00|13191.5|13190.2|13193.6|13192.3|13195.5|13193.9|13190.1|13188.8|597
1600453200000|2020-09-18 18:20:00|13193.7|13192.4|13190.9|13189.6|13194.1|13192.8|13189.9|13188.4|637
1600453500000|2020-09-18 18:25:00|13190.8|13189.5|13189.2|13187.9|13191|13189.5|13186.9|13185.3|662
1600453800000|2020-09-18 18:30:00|13189.1|13187.8|13191.3|13190|13191.4|13190.1|13187.9|13186.4|656
1600454100000|2020-09-18 18:35:00|13191.4|13190.1|13193.9|13191.8|13194|13192.2|13190.7|13189.2|586
1600454400000|2020-09-18 18:40:00|13194|13191.9|13196.2|13194.9|13196.7|13195|13192.4|13190.3|671
1600454700000|2020-09-18 18:45:00|13196.1|13194.8|13196.1|13194.8|13197.7|13196.3|13195.1|13193.3|658
1600455000000|2020-09-18 18:50:00|13196.2|13194.9|13199.3|13198|13199.4|13198.1|13196|13194.6|672
1600455300000|2020-09-18 18:55:00|13199.2|13197.9|13196.8|13195.5|13200.4|13198.8|13196.6|13194.9|736
1600455600000|2020-09-18 19:00:00|13196.9|13195.6|13197.4|13196.1|13199.7|13198.1|13195.7|13193.8|799
1600455900000|2020-09-18 19:05:00|13197.5|13196.2|13197.7|13195.6|13198.4|13196.5|13196.1|13194.4|603
1600456200000|2020-09-18 19:10:00|13197.8|13195.7|13199|13197.7|13200|13198.6|13195.2|13193.5|601
1600456500000|2020-09-18 19:15:00|13198.9|13197.6|13201.5|13199.4|13203.2|13201.4|13197.5|13195.8|665
1600456800000|2020-09-18 19:20:00|13201.7|13199.6|13202.5|13201.2|13202.7|13201.4|13198.5|13196.9|619
1600457100000|2020-09-18 19:25:00|13202.4|13201.1|13200.2|13198.9|13202.8|13201.4|13199.9|13198.2|453
1600457400000|2020-09-18 19:30:00|13200.1|13198.8|13198.4|13197.1|13201.2|13199.7|13197.5|13196.1|491
1600457700000|2020-09-18 19:35:00|13198.9|13196.8|13201.5|13200.2|13202|13200.7|13198.4|13196.8|586
1600458000000|2020-09-18 19:40:00|13201.4|13200.1|13202.6|13201.3|13203.3|13202|13201|13199.4|670
1600458300000|2020-09-18 19:45:00|13202.7|13201.4|13201.1|13199.8|13203.7|13202.4|13198.9|13197.3|706
1600458600000|2020-09-18 19:50:00|13201.7|13199.6|13201.8|13200.5|13204.1|13202.3|13200.4|13198.9|789
1600458900000|2020-09-18 19:55:00|13201.9|13200.6|13198.7|13196.6|13203.7|13202.2|13198.3|13196.5|796
1600459200000|2020-09-18 20:00:00|13198.9|13196.8|13197.9|13195.8|13201.6|13199.5|13197.2|13195.1|533
1600459500000|2020-09-18 20:05:00|13197.8|13195.7|13196.2|13194.1|13198.2|13196.1|13195.4|13193.3|409
1600459800000|2020-09-18 20:10:00|13196.1|13194|13196|13193.9|13196.8|13194.7|13195.4|13193.3|252
1600460100000|2020-09-18 20:15:00|13196.2|13194.1|13196.2|13194.1|13197.8|13195.9|13195.9|13193.9|236
1600460400000|2020-09-18 20:20:00|13196.3|13194.2|13195.2|13193.1|13196.8|13194.7|13194.7|13192.6|150
1600460700000|2020-09-18 20:25:00|13195.1|13193|13193.7|13191.6|13196.6|13194.5|13193.3|13191.2|237
1600461000000|2020-09-18 20:30:00|13194.2|13192.1|13196.2|13194.1|13197.8|13195.7|13193|13191.2|260
1600461300000|2020-09-18 20:35:00|13196.1|13194|13198.8|13196.7|13199|13197.6|13195.6|13193.5|185
1600461600000|2020-09-18 20:40:00|13198.7|13196.6|13200.6|13198.5|13201.9|13199.8|13198.5|13196.4|195
1600461900000|2020-09-18 20:45:00|13200.8|13198.7|13202.9|13200.8|13204.1|13202.3|13200.8|13198.7|256
1600462200000|2020-09-18 20:50:00|13203.2|13201.1|13204.4|13202.3|13204.8|13202.7|13202.5|13200.4|217
1600462500000|2020-09-18 20:55:00|13204|13201.9|13206.5|13204.4|13211.2|13204.4|13202.3|13200.1|320
1600632000000|2020-09-20 20:00:00|13207.6|13204.5|13206.6|13203.5|13207.6|13204.5|13206.6|13203.5|42
1600632300000|2020-09-20 20:05:00|13211.2|13200.3|13211.2|13200.3|13211.2|13200.3|13211.2|13200.3|1
1600632900000|2020-09-20 20:15:00|13207.6|13204.5|13207.6|13204.5|13211.2|13204.5|13207.5|13200.3|44
1600633200000|2020-09-20 20:20:00|13207.5|13204.4|13203|13194|13211.2|13204.5|13203|13194|4
1600633500000|2020-09-20 20:25:00|13206.5|13193.5|13206.5|13193.5|13206.5|13193.5|13206.5|13193.5|1
1600633800000|2020-09-20 20:30:00|13204.3|13191.3|13206.5|13193.5|13206.5|13193.5|13204.3|13191.3|6
1600634100000|2020-09-20 20:35:00|13204.3|13191.3|13206.5|13193.5|13206.5|13193.5|13204.3|13191.3|8
1600634400000|2020-09-20 20:40:00|13204.3|13191.3|13206.5|13193.5|13206.5|13193.5|13204.3|13191.3|6
1600634700000|2020-09-20 20:45:00|13204.2|13191.2|13204.2|13191.2|13206.5|13193.5|13204.2|13191.2|9
1600635000000|2020-09-20 20:50:00|13206.5|13193.5|13203.8|13190.8|13206.5|13193.5|13203.8|13190.8|20
1600635300000|2020-09-20 20:55:00|13204.4|13191.4|13207.9|13194.9|13207.9|13196.9|13203.8|13190.8|25
1600635600000|2020-09-20 21:00:00|13205.5|13192.5|13203|13197|13207.9|13197|13202.5|13192.4|9
1600635900000|2020-09-20 21:05:00|13206.4|13193.4|13200.6|13193.6|13207.2|13196.9|13200.2|13192.4|37
1600636200000|2020-09-20 21:10:00|13200.3|13193.3|13203.2|13196.2|13204.3|13197.3|13200.3|13193.3|117
1600636500000|2020-09-20 21:15:00|13201.7|13194.7|13204|13197|13205.4|13198.4|13201.5|13194.5|132
1600636800000|2020-09-20 21:20:00|13203.8|13196.8|13203.5|13196.5|13204.7|13197.7|13200.9|13193.9|101
1600637100000|2020-09-20 21:25:00|13202.8|13195.8|13201.4|13194.4|13203.3|13196.3|13200.8|13193.8|115
1600637400000|2020-09-20 21:30:00|13201.1|13194.1|13202.5|13195.5|13203.3|13196.3|13199.2|13192.2|190
1600637700000|2020-09-20 21:35:00|13202.9|13195.9|13201|13194|13204.7|13197.7|13198.4|13191.4|244
1600638000000|2020-09-20 21:40:00|13201.1|13194.1|13201.4|13194.4|13202.2|13195.2|13200.7|13193.7|152
1600638300000|2020-09-20 21:45:00|13201.3|13194.3|13201.2|13194.2|13202.4|13195.4|13200.8|13193.8|131
1600638600000|2020-09-20 21:50:00|13201|13194|13202.4|13195.4|13203|13196|13200.9|13193.9|172
1600638900000|2020-09-20 21:55:00|13202.6|13195.6|13202|13195|13203.3|13196.3|13201.4|13194.4|159
1600639200000|2020-09-20 22:00:00|13202.1|13195.1|13205.2|13200.3|13205.7|13201.8|13197.9|13192.9|539
1600639500000|2020-09-20 22:05:00|13204.5|13200.4|13206.8|13203.7|13208|13204.7|13202.8|13199.7|475
1600639800000|2020-09-20 22:10:00|13206.5|13203.5|13207.5|13205.4|13207.8|13205.7|13204.3|13201.5|319
1600640100000|2020-09-20 22:15:00|13207.8|13205.6|13206.3|13204.2|13209.3|13207.1|13204.5|13202.4|256
1600640400000|2020-09-20 22:20:00|13206.4|13204.3|13207.7|13205.6|13210.2|13208.1|13205.6|13203.5|281
1600640700000|2020-09-20 22:25:00|13207.6|13205.5|13206.9|13204.8|13208.6|13206.5|13205.3|13203.2|235
1600641000000|2020-09-20 22:30:00|13207|13204.9|13206.3|13204.2|13208.4|13206.3|13205.6|13203.5|398
1600641300000|2020-09-20 22:35:00|13206.4|13204.3|13207.8|13205.7|13207.9|13205.8|13206.3|13204.2|183
1600641600000|2020-09-20 22:40:00|13207.9|13205.8|13207.8|13205.7|13208.4|13206.3|13205.6|13203.5|252
1600641900000|2020-09-20 22:45:00|13207.9|13205.8|13204.5|13202.4|13208.4|13206.3|13203.7|13201.6|286
1600642200000|2020-09-20 22:50:00|13204.4|13202.3|13205.4|13203.3|13206.1|13204|13204.2|13202.1|238
1600642500000|2020-09-20 22:55:00|13205.5|13203.4|13203|13200.9|13205.8|13203.7|13203|13200.9|252
1600642800000|2020-09-20 23:00:00|13203.1|13201|13201.6|13199.5|13204.9|13202.8|13200.5|13198.4|384
1600643100000|2020-09-20 23:05:00|13201.7|13199.6|13202.7|13200.6|13202.8|13200.9|13200|13198|305
1600643400000|2020-09-20 23:10:00|13202.6|13200.5|13200.6|13198.5|13202.7|13200.6|13200.5|13198.4|216
1600643700000|2020-09-20 23:15:00|13200.7|13198.6|13200.7|13198.6|13203.2|13201.5|13200|13197.9|215
1600644000000|2020-09-20 23:20:00|13200.6|13198.5|13199.7|13197.6|13201.6|13199.6|13199|13197.3|232
1600644300000|2020-09-20 23:25:00|13199.4|13197.3|13197.8|13195.7|13199.7|13198.1|13197.5|13195.4|251
1600644600000|2020-09-20 23:30:00|13198|13195.9|13196|13193.9|13198.9|13196.8|13195.9|13193.8|202
1600644900000|2020-09-20 23:35:00|13196.1|13194|13195.5|13193.4|13196.1|13194.4|13193.7|13191.6|337
1600645200000|2020-09-20 23:40:00|13195.6|13193.5|13197.1|13195|13198|13196.3|13195.1|13193.4|226
1600645500000|2020-09-20 23:45:00|13197.2|13195.1|13196.4|13194.3|13197.4|13195.7|13195.3|13193.3|249
1600645800000|2020-09-20 23:50:00|13196.3|13194.2|13198.4|13196.3|13198.8|13196.9|13195.8|13194.2|266
1600646100000|2020-09-20 23:55:00|13198.5|13196.4|13199.6|13197.5|13200.2|13198.1|13197.7|13195.6|273
1600646400000|2020-09-21 00:00:00|13200|13197.9|13196.4|13194.3|13200.3|13198.2|13194.5|13192.4|245
1600646700000|2020-09-21 00:05:00|13196.3|13194.2|13201.3|13199.2|13202.1|13200.7|13196.3|13194.2|395
1600647000000|2020-09-21 00:10:00|13201.4|13199.3|13197.2|13195.9|13201.7|13199.6|13197.2|13195.9|343
1600647300000|2020-09-21 00:15:00|13197.3|13196|13193.2|13191.1|13197.7|13196|13192|13190.3|408
1600647600000|2020-09-21 00:20:00|13193.1|13191|13189.3|13187.2|13193.1|13191.2|13188.4|13186.7|369
1600647900000|2020-09-21 00:25:00|13189.2|13187.1|13187.6|13185.5|13189.4|13187.3|13186.9|13184.8|331
1600648200000|2020-09-21 00:30:00|13187.2|13185.9|13188.7|13186.6|13190.1|13188|13187.1|13185.2|336
1600648500000|2020-09-21 00:35:00|13189|13186.9|13187.8|13185.7|13190.2|13188.1|13185.6|13184.2|411
1600648800000|2020-09-21 00:40:00|13188.1|13186|13187.5|13185.4|13188.8|13186.7|13187|13184.9|254
1600649100000|2020-09-21 00:45:00|13187.6|13185.5|13186.1|13184|13188|13186.1|13184.7|13183|400
1600649400000|2020-09-21 00:50:00|13186.2|13184.1|13183.3|13182|13187.3|13185.2|13181.8|13180.2|444
1600649700000|2020-09-21 00:55:00|13182.9|13181.6|13183.3|13181.2|13183.5|13181.6|13181.8|13180.1|366
1600650000000|2020-09-21 01:00:00|13183.4|13181.3|13185.4|13184.1|13187.6|13186.3|13181.4|13179.3|567
1600650300000|2020-09-21 01:05:00|13185.9|13183.8|13187.1|13185|13187.4|13185.5|13184.2|13182.4|424
1600650600000|2020-09-21 01:10:00|13187|13184.9|13185.9|13183.8|13188.1|13186|13184.4|13182.7|441
1600650900000|2020-09-21 01:15:00|13186|13183.9|13179|13177.7|13186|13183.9|13178.5|13176.7|561
1600651200000|2020-09-21 01:20:00|13179.4|13177.3|13178|13176.7|13180.7|13179|13175.9|13174.1|413
1600651500000|2020-09-21 01:25:00|13177.9|13176.6|13179.8|13177.7|13181.4|13179.7|13177.5|13175.9|404
1600651800000|2020-09-21 01:30:00|13179.7|13177.6|13181.3|13179.2|13181.6|13179.8|13178|13175.9|496
1600652100000|2020-09-21 01:35:00|13181.4|13179.3|13182.1|13180|13182.3|13180.8|13179.2|13177.3|474
1600652400000|2020-09-21 01:40:00|13182|13179.9|13182.1|13180|13183.6|13181.7|13180.8|13179.1|402
1600652700000|2020-09-21 01:45:00|13182|13179.9|13182.5|13181.2|13182.5|13181.2|13180.9|13179.1|221
1600653000000|2020-09-21 01:50:00|13182.4|13181.1|13184.3|13183|13187.6|13185.5|13182.4|13180.7|462
1600653300000|2020-09-21 01:55:00|13184.2|13182.9|13187.4|13185.3|13188.8|13187.2|13183.4|13181.5|544
1600653600000|2020-09-21 02:00:00|13187.3|13185.2|13182.8|13180.7|13187.7|13185.9|13182.5|13180.4|523
1600653900000|2020-09-21 02:05:00|13182.7|13180.6|13182.5|13180.4|13185|13183.3|13181.6|13179.8|433
1600654200000|2020-09-21 02:10:00|13182.4|13180.3|13182.1|13180|13182.9|13180.8|13179.8|13177.7|387
1600654500000|2020-09-21 02:15:00|13182|13179.9|13180.6|13178.5|13182.5|13180.6|13179.1|13177.3|470
1600654800000|2020-09-21 02:20:00|13180.5|13178.4|13179.9|13178.6|13182.1|13180|13179.1|13177.4|358
1600655100000|2020-09-21 02:25:00|13180|13178.7|13178.5|13176.4|13181.5|13179.6|13178.3|13176.2|388
1600655400000|2020-09-21 02:30:00|13178.6|13176.5|13179|13176.9|13179.1|13177.2|13176.3|13174.6|380
1600655700000|2020-09-21 02:35:00|13179.1|13177|13179.6|13177.5|13180.4|13178.7|13178.3|13176.4|337
1600656000000|2020-09-21 02:40:00|13179.7|13177.6|13178.6|13176.5|13180.4|13178.7|13177.9|13175.8|414
1600656300000|2020-09-21 02:45:00|13178.5|13176.4|13179|13176.9|13180.2|13178.4|13177.4|13175.6|395
1600656600000|2020-09-21 02:50:00|13178.9|13176.8|13176.1|13174|13179|13176.9|13174.8|13173.2|393
1600656900000|2020-09-21 02:55:00|13175.4|13174.1|13179.8|13177.7|13180.1|13178.3|13175.3|13173.6|456
1600657200000|2020-09-21 03:00:00|13179.2|13177.9|13180.6|13178.5|13182.7|13181|13179|13177.2|551
1600657500000|2020-09-21 03:05:00|13180.7|13178.6|13179.4|13177.3|13181.3|13179.6|13178.3|13176.5|370
1600657800000|2020-09-21 03:10:00|13179|13177.7|13178.3|13176.2|13180.3|13178.7|13177.1|13175.4|405
1600658100000|2020-09-21 03:15:00|13178.2|13176.1|13182.8|13180.7|13182.8|13180.9|13177.2|13175.7|411
1600658400000|2020-09-21 03:20:00|13182.7|13180.6|13179.4|13177.3|13182.8|13180.7|13177.6|13175.8|422
1600658700000|2020-09-21 03:25:00|13178.8|13177.5|13178.9|13177.6|13180|13178.3|13177.8|13176.2|447
1600659000000|2020-09-21 03:30:00|13178.8|13177.5|13178.3|13177|13180|13178.2|13177.2|13175.3|361
1600659300000|2020-09-21 03:35:00|13178.5|13176.4|13178.2|13176.1|13179|13177.1|13176.3|13174.9|332
1600659600000|2020-09-21 03:40:00|13178.1|13176|13179.2|13177.9|13180.2|13178.6|13177.4|13175.7|290
1600659900000|2020-09-21 03:45:00|13179.4|13178.1|13180|13177.9|13180.6|13178.7|13178.3|13176.5|361
1600660200000|2020-09-21 03:50:00|13180.1|13178|13177.9|13175.8|13180.5|13179|13176.4|13174.8|285
1600660500000|2020-09-21 03:55:00|13178|13175.9|13176.6|13175.3|13178|13176.3|13175.7|13173.9|247
1600660800000|2020-09-21 04:00:00|13176.9|13174.8|13174.5|13173.2|13177|13175.3|13174.3|13173|219
1600661100000|2020-09-21 04:05:00|13174.6|13173.3|13172.3|13171|13174.6|13173.3|13172|13170.3|329
1600661400000|2020-09-21 04:10:00|13172.2|13170.9|13173.4|13172.1|13173.8|13172.5|13172.1|13170.5|211
1600661700000|2020-09-21 04:15:00|13173.3|13172|13173.4|13171.3|13173.9|13172.6|13172.8|13171.1|198
1600662000000|2020-09-21 04:20:00|13173|13171.7|13173.1|13171.8|13173.8|13172.3|13172.8|13171.2|122
1600662300000|2020-09-21 04:25:00|13173.2|13171.9|13175.6|13174.3|13176.2|13174.5|13173|13171.5|232
1600662600000|2020-09-21 04:30:00|13175.5|13174.2|13174.3|13172.2|13176.9|13175.3|13174|13172.1|262
1600662900000|2020-09-21 04:35:00|13173.9|13172.6|13175.3|13174|13176.1|13174.5|13173.3|13171.4|188
1600663200000|2020-09-21 04:40:00|13175.2|13173.9|13174.5|13172.4|13175.3|13174|13173.3|13172|197
1600663500000|2020-09-21 04:45:00|13174.3|13172.2|13176.6|13175.3|13176.8|13175.3|13173.8|13171.8|211
1600663800000|2020-09-21 04:50:00|13176.5|13175.2|13177.9|13175.8|13178.8|13177.2|13176.5|13175.1|307
1600664100000|2020-09-21 04:55:00|13177.8|13175.7|13179.2|13177.1|13179.6|13178|13176.8|13175.1|309
1600664400000|2020-09-21 05:00:00|13178.8|13177.5|13178.6|13177.3|13180.3|13178.5|13177.1|13175.2|316
1600664700000|2020-09-21 05:05:00|13178.5|13177.2|13178.8|13176.7|13179.3|13177.5|13176.6|13174.8|290
1600665000000|2020-09-21 05:10:00|13178.9|13176.8|13179.7|13177.6|13179.9|13178.6|13178.2|13176.5|224
1600665300000|2020-09-21 05:15:00|13179.6|13177.5|13179.3|13178|13180.5|13178.8|13178.9|13177.2|282
1600665600000|2020-09-21 05:20:00|13179.4|13178.1|13182|13180.7|13182|13180.7|13177.9|13176.3|356
1600665900000|2020-09-21 05:25:00|13181.8|13180.5|13181.7|13180.4|13183|13181.5|13181.4|13180|340
1600666200000|2020-09-21 05:30:00|13181.8|13180.5|13183.4|13182.1|13185.3|13183.5|13180.8|13179.1|566
1600666500000|2020-09-21 05:35:00|13183.9|13181.8|13185.2|13183.9|13187.4|13186.1|13182.4|13180.5|381
1600666800000|2020-09-21 05:40:00|13185.1|13183.8|13182.9|13180.8|13185.7|13184.4|13180.4|13178.9|418
1600667100000|2020-09-21 05:45:00|13182.8|13180.7|13181.5|13180.2|13182.8|13180.9|13178.6|13177.1|386
1600667400000|2020-09-21 05:50:00|13182.2|13180.1|13185.6|13183.5|13185.6|13183.9|13182.1|13180|337
1600667700000|2020-09-21 05:55:00|13185.5|13183.4|13181.7|13179.6|13185.5|13183.8|13180|13178.2|390
1600668000000|2020-09-21 06:00:00|13181.8|13179.7|13187.1|13185.8|13188.4|13186.9|13179.6|13177.9|409
1600668300000|2020-09-21 06:05:00|13187|13185.7|13190.3|13188.2|13192.6|13190.9|13186.9|13185.4|444
1600668600000|2020-09-21 06:10:00|13190.4|13188.3|13190.1|13188.8|13190.9|13189.2|13187.7|13185.8|396
1600668900000|2020-09-21 06:15:00|13190|13188.7|13192|13190.7|13192.9|13191.2|13189.4|13187.7|369
1600669200000|2020-09-21 06:20:00|13192.2|13190.9|13194.6|13192.5|13194.8|13193.1|13191.2|13189.9|372
1600669500000|2020-09-21 06:25:00|13195.1|13193|13192.5|13190.4|13196.2|13194.8|13189.8|13187.7|485
1600669800000|2020-09-21 06:30:00|13192.4|13190.3|13194.7|13192.6|13195|13193.3|13191.1|13189.3|301
1600670100000|2020-09-21 06:35:00|13194.5|13193.2|13191.3|13190|13196.1|13194.6|13191.2|13189.9|430
1600670400000|2020-09-21 06:40:00|13191.1|13189.8|13187.4|13186.1|13191.9|13190.3|13186|13184.5|392
1600670700000|2020-09-21 06:45:00|13187.3|13186|13191.3|13189.2|13192.8|13191.1|13186.9|13185.2|378
1600671000000|2020-09-21 06:50:00|13191.2|13189.9|13195.5|13194.2|13195.9|13194.6|13189.9|13188.4|440
1600671300000|2020-09-21 06:55:00|13195.4|13194.1|13193.2|13191.9|13195.4|13194.1|13192.2|13190.9|411
1600671600000|2020-09-21 07:00:00|13193.1|13191.8|13191.9|13190.6|13193.1|13191.8|13186.8|13185.2|776
1600671900000|2020-09-21 07:05:00|13192.2|13190.9|13194.6|13193.3|13195.6|13194.3|13190.3|13188.6|595
1600672200000|2020-09-21 07:10:00|13194.8|13193.5|13194.5|13192.4|13196.7|13195.1|13190.9|13189.2|646
1600672500000|2020-09-21 07:15:00|13194.1|13192.8|13193.6|13191.5|13198.7|13197.1|13193.1|13191.4|549
1600672800000|2020-09-21 07:20:00|13193.7|13191.6|13201.3|13199.2|13202.3|13200.6|13193|13190.9|600
1600673100000|2020-09-21 07:25:00|13201.2|13199.1|13200.4|13198.3|13204.7|13202.9|13199.9|13198|723
1600673400000|2020-09-21 07:30:00|13200.3|13198.2|13206.4|13205.1|13208.7|13207|13200.2|13198.2|786
1600673700000|2020-09-21 07:35:00|13206.5|13205.2|13208.8|13207.5|13210.3|13208.7|13205.1|13203.4|778
1600674000000|2020-09-21 07:40:00|13208.7|13207.4|13209.5|13208.2|13210.7|13209|13207.3|13205.6|714
1600674300000|2020-09-21 07:45:00|13209.4|13208.1|13211.9|13209.8|13213|13211.1|13208.6|13206.9|632
1600674600000|2020-09-21 07:50:00|13211.8|13209.7|13216.9|13214.8|13217|13215.3|13211.2|13209.4|613
1600674900000|2020-09-21 07:55:00|13217|13214.9|13213.9|13212.6|13217.8|13216.1|13211.1|13209.4|747
1600675200000|2020-09-21 08:00:00|13214.4|13213.1|13222.7|13221.4|13223.6|13222.1|13214.4|13212.8|672
1600675500000|2020-09-21 08:05:00|13222.8|13221.5|13219.3|13217.2|13224.7|13223|13217.3|13215.6|495
1600675800000|2020-09-21 08:10:00|13218.9|13217.6|13223.6|13222.3|13225.6|13224|13218.5|13216.8|461
1600676100000|2020-09-21 08:15:00|13223.7|13222.4|13226.1|13224.8|13226.7|13225.4|13223.5|13222.2|584
1600676400000|2020-09-21 08:20:00|13226.4|13225.1|13224.7|13223.4|13229.7|13227.9|13223.8|13222.2|618
1600676700000|2020-09-21 08:25:00|13224.8|13223.5|13223.8|13221.7|13226.2|13224.5|13222.1|13220.4|687
1600677000000|2020-09-21 08:30:00|13223.7|13221.6|13224.5|13222.4|13230.8|13229.2|13223.6|13221.5|805
1600677300000|2020-09-21 08:35:00|13224.6|13222.5|13226.2|13224.1|13227.5|13226.2|13222.5|13221.2|602
1600677600000|2020-09-21 08:40:00|13226.3|13224.2|13228.8|13227.5|13230.2|13228.9|13225.3|13223.2|590
1600677900000|2020-09-21 08:45:00|13229|13227.7|13230.1|13228.8|13230.2|13228.9|13226.7|13225.1|673
1600678200000|2020-09-21 08:50:00|13230.2|13228.9|13228.4|13227.1|13233|13231.2|13227.7|13226.1|670
1600678500000|2020-09-21 08:55:00|13228.5|13227.2|13223.6|13222.3|13230.4|13228.6|13222.1|13220.3|664
1600678800000|2020-09-21 09:00:00|13224|13221.9|13221.5|13220.2|13230.6|13228.9|13221.5|13220.2|537
1600679100000|2020-09-21 09:05:00|13221.2|13219.9|13215.5|13214.2|13221.2|13219.9|13215.1|13213.6|552
1600679400000|2020-09-21 09:10:00|13215.4|13214.1|13215.4|13214.1|13216.6|13215|13213.2|13211.8|544
1600679700000|2020-09-21 09:15:00|13215.1|13213.8|13212.4|13210.3|13217.5|13215.8|13211.8|13210.3|469
1600680000000|2020-09-21 09:20:00|13212.5|13210.4|13219.6|13218.3|13221.1|13219.5|13212|13210.3|437
1600680300000|2020-09-21 09:25:00|13219.5|13218.2|13223.1|13221|13224|13222.3|13218.4|13216.8|520
1600680600000|2020-09-21 09:30:00|13223|13220.9|13227.7|13226.4|13228.5|13226.8|13222.7|13220.7|632
1600680900000|2020-09-21 09:35:00|13227.8|13226.5|13222.8|13220.7|13228.2|13226.6|13219.8|13218.5|594
1600681200000|2020-09-21 09:40:00|13222.7|13220.6|13226.2|13224.1|13227.2|13225.9|13222.4|13220.6|553
1600681500000|2020-09-21 09:45:00|13226.1|13224|13224.3|13223|13230.5|13228.6|13223.4|13221.9|676
1600681800000|2020-09-21 09:50:00|13224.6|13222.5|13219.7|13218.4|13225.3|13223.9|13219|13217.7|571
1600682100000|2020-09-21 09:55:00|13219.6|13218.3|13235.3|13233.2|13235.3|13233.5|13219.6|13218.3|524
1600682400000|2020-09-21 10:00:00|13235|13233.7|13229.5|13228.2|13235.8|13234.1|13229.2|13227.7|614
1600682700000|2020-09-21 10:05:00|13229.6|13228.3|13231.6|13229.5|13232.1|13230.4|13229.2|13227.4|529
1600683000000|2020-09-21 10:10:00|13231.1|13229.8|13236.3|13234.2|13236.6|13235|13231.1|13229.5|607
1600683300000|2020-09-21 10:15:00|13236.4|13234.3|13239|13237.7|13240.4|13238.8|13235|13233.4|595
1600683600000|2020-09-21 10:20:00|13239.1|13237.8|13232.2|13230.9|13240.6|13239|13232.2|13230.7|627
1600683900000|2020-09-21 10:25:00|13232.8|13230.7|13233.9|13232.6|13235.5|13234|13231.4|13229.6|564
1600684200000|2020-09-21 10:30:00|13233.8|13232.5|13232.4|13231.1|13235.7|13234.4|13230.3|13228.7|522
1600684500000|2020-09-21 10:35:00|13232.5|13231.2|13234|13231.9|13236.1|13234.6|13230.9|13229.2|360
1600684800000|2020-09-21 10:40:00|13234.1|13232|13238.1|13236.8|13239.4|13237.7|13232.6|13230.7|480
1600685100000|2020-09-21 10:45:00|13238.2|13236.9|13237.1|13235|13238.7|13237|13233.3|13231.6|477
1600685400000|2020-09-21 10:50:00|13237|13234.9|13235.7|13233.6|13237.7|13236.2|13232.4|13230.8|497
1600685700000|2020-09-21 10:55:00|13235.8|13233.7|13232|13230.7|13235.8|13234.1|13230.3|13228.9|449
1600686000000|2020-09-21 11:00:00|13231.9|13230.6|13236.6|13235.3|13237.8|13236.3|13231|13229.4|471
1600686300000|2020-09-21 11:05:00|13236.7|13235.4|13239.8|13237.7|13240.6|13239.3|13234.6|13233.2|541
1600686600000|2020-09-21 11:10:00|13239.3|13238|13235.5|13233.4|13239.5|13238|13234.1|13232.7|379
1600686900000|2020-09-21 11:15:00|13235.6|13233.5|13239.2|13237.1|13240.1|13238.5|13235|13233.4|464
1600687200000|2020-09-21 11:20:00|13239.3|13237.2|13235.2|13233.1|13239.3|13237.3|13234.3|13232.9|522
1600687500000|2020-09-21 11:25:00|13235.1|13233|13237.9|13236.6|13240.3|13238.7|13235.1|13233|463
1600687800000|2020-09-21 11:30:00|13238.1|13236.8|13239.3|13238|13240.3|13238.7|13236|13234.7|513
1600688100000|2020-09-21 11:35:00|13239.9|13237.8|13242.5|13240.4|13242.5|13240.6|13239.2|13237.5|494
1600688400000|2020-09-21 11:40:00|13242.4|13240.3|13239.3|13238|13242.6|13240.9|13238.7|13237.4|325
1600688700000|2020-09-21 11:45:00|13239.2|13237.9|13236.9|13235.6|13240.6|13238.8|13236.7|13234.9|364
1600689000000|2020-09-21 11:50:00|13236.8|13235.5|13238.4|13237.1|13241.4|13239.7|13236.7|13235.4|362
1600689300000|2020-09-21 11:55:00|13238.1|13236.8|13234|13231.9|13239.6|13238.1|13233.4|13231.7|341
1600689600000|2020-09-21 12:00:00|13233.9|13232.6|13238.4|13237.1|13238.9|13237.2|13233.7|13232.4|421
1600689900000|2020-09-21 12:05:00|13238.3|13237|13241.9|13240.6|13242.2|13240.7|13237.9|13236.1|359
1600690200000|2020-09-21 12:10:00|13242|13240.7|13239.1|13237|13242.5|13240.8|13238.5|13237|434
1600690500000|2020-09-21 12:15:00|13239|13236.9|13234.5|13233.2|13240.4|13239|13234.5|13233.1|453
1600690800000|2020-09-21 12:20:00|13234.4|13233.1|13244.9|13243.6|13245.6|13244.1|13234.3|13232.9|699
1600691100000|2020-09-21 12:25:00|13245.3|13244|13247.5|13245.4|13249.9|13248|13243.9|13242.6|640
1600691400000|2020-09-21 12:30:00|13247.6|13245.5|13249.8|13248.5|13250.7|13249.1|13246.3|13244.6|570
1600691700000|2020-09-21 12:35:00|13249.7|13248.4|13250.1|13248.8|13250.5|13249.2|13246.2|13244.4|555
1600692000000|2020-09-21 12:40:00|13250.3|13249|13260.3|13259|13261.7|13260.1|13249.5|13248.2|508
1600692300000|2020-09-21 12:45:00|13260.2|13258.9|13263.8|13262.5|13264.3|13262.7|13257.6|13256.3|602
1600692600000|2020-09-21 12:50:00|13263.9|13262.6|13260.5|13258.4|13265.4|13263.6|13258.2|13256.4|475
1600692900000|2020-09-21 12:55:00|13260.6|13258.5|13252.9|13251.6|13260.7|13259.3|13252.1|13250.1|762
1600693200000|2020-09-21 13:00:00|13253.5|13251.4|13250.7|13249.4|13254.6|13253|13241.9|13240.5|925
1600693500000|2020-09-21 13:05:00|13250.4|13249.1|13263.3|13262|13264.6|13263.2|13247.3|13245.5|725
1600693800000|2020-09-21 13:10:00|13263.2|13261.9|13251.4|13250.1|13263.2|13261.9|13249.6|13248|793
1600694100000|2020-09-21 13:15:00|13251.7|13249.6|13256.1|13254.8|13256.4|13254.8|13247.3|13245.7|675
1600694400000|2020-09-21 13:20:00|13255.8|13254.5|13259.5|13258.2|13260.6|13259|13254.2|13252.7|719
1600694700000|2020-09-21 13:25:00|13259.6|13258.3|13259.9|13258.6|13262.4|13261|13257.5|13256.2|635
1600695000000|2020-09-21 13:30:00|13259.8|13258.5|13264.7|13263.4|13265.4|13263.8|13256.1|13254.6|1192
1600695300000|2020-09-21 13:35:00|13264.5|13263.2|13270.8|13268.7|13273.2|13271.8|13263|13261.7|1074
1600695600000|2020-09-21 13:40:00|13271.2|13269.5|13271.2|13269.1|13275.7|13273.9|13268.7|13267.4|1054
1600695900000|2020-09-21 13:45:00|13271.3|13269.2|13268.5|13267.2|13274.2|13272.9|13268.2|13266.8|957
1600696200000|2020-09-21 13:50:00|13268.6|13267.3|13271.8|13270.5|13275.6|13273.8|13267.7|13266.2|865
1600696500000|2020-09-21 13:55:00|13271.9|13270.6|13276.7|13275.4|13277.4|13275.7|13271.9|13270.6|889
1600696800000|2020-09-21 14:00:00|13276.5|13275.2|13279.4|13278.1|13282.2|13280.9|13276.5|13275.1|849
1600697100000|2020-09-21 14:05:00|13279.6|13278.3|13281.5|13280.2|13285.9|13284.4|13275.5|13273.8|950
1600697400000|2020-09-21 14:10:00|13281.9|13279.8|13284.1|13282.8|13288.1|13286.6|13277.7|13276|869
1600697700000|2020-09-21 14:15:00|13284.7|13282.6|13289.4|13288.1|13291.1|13289.8|13284.3|13282.4|886
1600698000000|2020-09-21 14:20:00|13289.5|13288.2|13288.3|13287|13291.7|13290.3|13286.2|13284.9|759
1600698300000|2020-09-21 14:25:00|13288.6|13287.3|13292.1|13290.8|13293.1|13291.7|13288.4|13287.1|759
1600698600000|2020-09-21 14:30:00|13292|13290.7|13300.7|13299.4|13303.1|13301.4|13291.4|13289.8|825
1600698900000|2020-09-21 14:35:00|13300.6|13299.3|13309.3|13307.2|13309.3|13307.7|13300.6|13299.1|755
1600699200000|2020-09-21 14:40:00|13309|13307.7|13296|13293.9|13309.5|13308.2|13292.4|13290.3|1112
1600699500000|2020-09-21 14:45:00|13296.1|13294|13289.1|13287|13297.3|13295.7|13286.6|13284.5|1085
1600699800000|2020-09-21 14:50:00|13289.5|13287.4|13283.6|13281.5|13294.6|13292.5|13282.7|13280.8|949
1600700100000|2020-09-21 14:55:00|13283.2|13281.9|13303.8|13302.5|13306.8|13305.1|13283.2|13281.8|1020
1600700400000|2020-09-21 15:00:00|13303.4|13302.1|13297.4|13296.1|13304.2|13302.9|13294.7|13293.2|916
1600700700000|2020-09-21 15:05:00|13297.5|13296.2|13297.5|13296.2|13299.3|13298|13293.4|13291.6|681
1600701000000|2020-09-21 15:10:00|13297.6|13296.3|13302.9|13301.6|13303.7|13302.2|13296.9|13295.2|645
1600701300000|2020-09-21 15:15:00|13302.6|13301.3|13309.7|13308.4|13311.6|13310.3|13302.6|13301.1|697
1600701600000|2020-09-21 15:20:00|13309.3|13308|13305.2|13303.9|13311|13309.3|13304.5|13302.9|697
1600701900000|2020-09-21 15:25:00|13305.3|13304|13309|13307.7|13310.1|13308.7|13305.2|13303.6|665
1600702200000|2020-09-21 15:30:00|13309.1|13307.8|13317.8|13316.5|13321.1|13319.8|13308.9|13307.3|705
1600702500000|2020-09-21 15:35:00|13318.2|13316.1|13314.4|13312.3|13319.4|13318.1|13310.1|13308.6|974
1600702800000|2020-09-21 15:40:00|13314.2|13312.1|13309.7|13307.6|13316.2|13314.6|13305.9|13304.2|955
1600703100000|2020-09-21 15:45:00|13309.8|13307.7|13305.4|13303.3|13310.2|13308.5|13303.4|13301.7|898
1600703400000|2020-09-21 15:50:00|13305|13302.9|13302.5|13301.2|13305.8|13304.2|13301.8|13300.3|774
1600703700000|2020-09-21 15:55:00|13302.6|13301.3|13298.3|13297|13304.3|13303|13298.2|13296.5|616
1600704000000|2020-09-21 16:00:00|13298.7|13297.4|13296.8|13295.5|13301.1|13299.3|13295.5|13293.8|639
1600704300000|2020-09-21 16:05:00|13296.9|13295.6|13293.1|13291.8|13298.8|13297.3|13292.1|13290.5|617
1600704600000|2020-09-21 16:10:00|13293.2|13291.9|13298.8|13297.5|13299.4|13298.1|13293.2|13291.9|547
1600704900000|2020-09-21 16:15:00|13299|13297.7|13300.1|13298.8|13300.3|13299|13296.5|13294.9|546
1600705200000|2020-09-21 16:20:00|13300.2|13298.9|13306.5|13305.2|13306.5|13305.2|13299.2|13297.5|572
1600705500000|2020-09-21 16:25:00|13306.4|13305.1|13306.9|13305.6|13308.6|13306.9|13303.7|13302.4|675
1600705800000|2020-09-21 16:30:00|13307|13305.7|13311.5|13310.2|13311.7|13310.4|13306.3|13304.5|639
1600706100000|2020-09-21 16:35:00|13311.6|13310.3|13307.1|13305.8|13311.7|13310.3|13305.3|13303.5|749
1600706400000|2020-09-21 16:40:00|13307.2|13305.9|13310.9|13308.8|13311.8|13310.1|13303.2|13301.9|957
1600706700000|2020-09-21 16:45:00|13311|13308.9|13313.2|13311.9|13315.7|13314.1|13308.1|13306.2|770
1600707000000|2020-09-21 16:50:00|13313.1|13311.8|13317.6|13316.3|13318.8|13317.3|13313.1|13311.5|770
1600707300000|2020-09-21 16:55:00|13317.7|13316.4|13316.9|13315.6|13320.7|13319.3|13315.8|13314.5|681
1600707600000|2020-09-21 17:00:00|13316.8|13315.5|13311.9|13310.6|13317|13315.5|13310.9|13309.5|840
1600707900000|2020-09-21 17:05:00|13312|13310.7|13316.7|13315.4|13317.1|13315.8|13311.4|13309.7|743
1600708200000|2020-09-21 17:10:00|13316.8|13315.5|13317.1|13315|13320.4|13319.1|13315.7|13314.1|736
1600708500000|2020-09-21 17:15:00|13316.8|13315.5|13313.1|13311.8|13316.9|13315.6|13312.2|13310.9|665
1600708800000|2020-09-21 17:20:00|13313|13311.7|13308.9|13307.6|13313.9|13312.6|13307.3|13306|750
1600709100000|2020-09-21 17:25:00|13308.8|13307.5|13307.1|13305.8|13309.6|13308|13306.3|13304.5|534
1600709400000|2020-09-21 17:30:00|13307.2|13305.9|13310.7|13308.6|13310.7|13309.1|13307.1|13305.4|497
1600709700000|2020-09-21 17:35:00|13310.5|13309.2|13310.6|13308.5|13312.6|13311.3|13308.4|13306.9|456
1600710000000|2020-09-21 17:40:00|13310|13308.7|13307.3|13306|13311.6|13310.1|13306.6|13304.7|564
1600710300000|2020-09-21 17:45:00|13307.2|13305.9|13309.1|13307.8|13311.9|13310.1|13306.6|13304.9|464
1600710600000|2020-09-21 17:50:00|13309.2|13307.9|13311.4|13310.1|13312.1|13310.5|13308|13306.4|390
1600710900000|2020-09-21 17:55:00|13311.3|13310|13311.4|13310.1|13312.2|13310.6|13309.7|13308.2|517
1600711200000|2020-09-21 18:00:00|13311.3|13310|13304.5|13303.2|13311.8|13310.5|13304.3|13302.9|554
1600711500000|2020-09-21 18:05:00|13304.6|13303.3|13307.4|13306.1|13309|13307.7|13304.5|13303.2|448
1600711800000|2020-09-21 18:10:00|13307.3|13306|13309|13307.7|13312.5|13311.2|13306.6|13305.2|516
1600712100000|2020-09-21 18:15:00|13309.1|13307.8|13311.5|13310.2|13312.7|13311.3|13307|13305.5|662
1600712400000|2020-09-21 18:20:00|13311.4|13310.1|13307.1|13305.8|13311.5|13310.2|13305.3|13304|496
1600712700000|2020-09-21 18:25:00|13307|13305.7|13304.4|13303.1|13307.2|13305.9|13303|13301.7|559
1600713000000|2020-09-21 18:30:00|13304.5|13303.2|13311.9|13310.6|13313.5|13312.2|13304.5|13303.2|471
1600713300000|2020-09-21 18:35:00|13311.8|13310.5|13316.4|13315.1|13317.4|13316.1|13311.5|13310.2|371
1600713600000|2020-09-21 18:40:00|13316.3|13315|13317.3|13315.2|13318.4|13317.1|13315.3|13313.7|435
1600713900000|2020-09-21 18:45:00|13317|13315.7|13318.8|13317.5|13320.8|13319.2|13315.5|13313.8|533
1600714200000|2020-09-21 18:50:00|13318.7|13317.4|13317.6|13316.3|13319.4|13318|13315.3|13313.5|547
1600714500000|2020-09-21 18:55:00|13317.4|13316.1|13319.2|13317.1|13320.5|13318.9|13315.2|13313.4|695
1600714800000|2020-09-21 19:00:00|13319.3|13317.2|13309.7|13307.6|13320.3|13318.5|13309.2|13307.5|780
1600715100000|2020-09-21 19:05:00|13309.8|13307.7|13308.8|13306.7|13312.9|13310.8|13308.2|13306.6|744
1600715400000|2020-09-21 19:10:00|13308.5|13306.4|13309.9|13307.8|13310.7|13309|13305.7|13304|743
1600715700000|2020-09-21 19:15:00|13309.7|13307.6|13310.1|13308.8|13311.2|13309.1|13306.4|13304.7|698
1600716000000|2020-09-21 19:20:00|13310.3|13308.2|13307.4|13306.1|13313.2|13311.3|13307.3|13305.9|719
1600716300000|2020-09-21 19:25:00|13307.5|13306.2|13308.8|13306.7|13309.2|13307.9|13306.2|13304.8|631
1600716600000|2020-09-21 19:30:00|13308.2|13306.9|13312.5|13311.2|13313.9|13312.3|13307.8|13306.2|529
1600716900000|2020-09-21 19:35:00|13312.4|13311.1|13309.2|13307.9|13313.5|13311.8|13309|13307.5|468
1600717200000|2020-09-21 19:40:00|13309.3|13308|13307.4|13305.3|13310.4|13308.7|13306.3|13304.7|751
1600717500000|2020-09-21 19:45:00|13307.3|13305.2|13310.8|13308.7|13310.8|13308.9|13305|13303.2|599
1600717800000|2020-09-21 19:50:00|13311|13308.9|13308.3|13306.2|13311.1|13309|13306.3|13304.7|658
1600718100000|2020-09-21 19:55:00|13308.4|13306.3|13308.8|13307.5|13309.6|13307.8|13303.8|13301.9|661
1600718400000|2020-09-21 20:00:00|13308.6|13307.3|13307.8|13305.7|13309.4|13307.5|13304.7|13303|405
1600718700000|2020-09-21 20:05:00|13307.7|13305.6|13308.1|13306|13308.8|13306.7|13304.5|13302.4|402
1600719000000|2020-09-21 20:10:00|13308|13305.9|13303.2|13301.9|13308.6|13306.5|13303.1|13301.6|321
1600719300000|2020-09-21 20:15:00|13303.3|13302|13305.6|13304.3|13306.3|13304.6|13303.3|13301.4|222
1600719600000|2020-09-21 20:20:00|13305.5|13304.2|13304.9|13302.8|13306.9|13305.2|13303.4|13301.6|312
1600719900000|2020-09-21 20:25:00|13304.8|13302.7|13305.4|13303.3|13305.4|13303.7|13303.5|13301.5|299
1600720200000|2020-09-21 20:30:00|13305.3|13303.2|13302.1|13300|13306.5|13304.4|13301.5|13299.8|258
1600720500000|2020-09-21 20:35:00|13302.3|13300.2|13299.9|13297.8|13302.4|13300.4|13299.8|13297.7|259
1600720800000|2020-09-21 20:40:00|13300|13297.9|13298|13295.9|13300.4|13299|13296.2|13294.3|311
1600721100000|2020-09-21 20:45:00|13297.8|13295.7|13298.9|13296.8|13299.4|13297.3|13296.1|13294.4|331
1600721400000|2020-09-21 20:50:00|13299|13296.9|13301.9|13299.8|13302.4|13300.3|13298.8|13296.7|445
1600721700000|2020-09-21 20:55:00|13302.3|13300.2|13308.9|13306.8|13308.9|13306.8|13302.2|13300.1|359
1600722000000|2020-09-21 21:00:00|13309.2|13306.5|13308.8|13304.7|13309.8|13307.1|13308.5|13304.6|41
1600722300000|2020-09-21 21:05:00|13308.7|13303.8|13312.8|13305.8|13318.8|13312.5|13308.4|13303.5|362
1600722600000|2020-09-21 21:10:00|13312.9|13305.9|13315.7|13308.7|13318.6|13312.4|13312.5|13305.5|196
1600722900000|2020-09-21 21:15:00|13315.6|13308.6|13314.5|13307.5|13319.3|13312.9|13313|13306.3|218
1600723200000|2020-09-21 21:20:00|13314.4|13307.4|13313.4|13306.4|13314.9|13309.8|13312.8|13305.8|122
1600723500000|2020-09-21 21:25:00|13313|13307|13310.6|13304.9|13313.7|13307|13309.8|13303.7|215
1600723800000|2020-09-21 21:30:00|13310.5|13305.1|13310.4|13305.7|13312.1|13306.7|13309.3|13303.9|213
1600724100000|2020-09-21 21:35:00|13310.3|13305.8|13310.3|13305.2|13311.9|13307.2|13308.6|13304.4|224
1600724400000|2020-09-21 21:40:00|13310.1|13305.1|13310.7|13306.2|13312.2|13306.9|13309.9|13304.8|139
1600724700000|2020-09-21 21:45:00|13310.6|13306.3|13310.6|13307.7|13311.3|13308.2|13310.3|13305.9|129
1600725000000|2020-09-21 21:50:00|13310.5|13306.8|13314.6|13309.6|13315.3|13310.7|13310|13306.4|271
1600725300000|2020-09-21 21:55:00|13314.7|13309.8|13312.6|13306.8|13316.8|13312.5|13312.6|13306.7|258
1600725600000|2020-09-21 22:00:00|13313.4|13306.7|13310|13307.8|13314.2|13310.1|13309.7|13306.7|549
1600725900000|2020-09-21 22:05:00|13310.3|13307.6|13309.9|13307.8|13310.7|13308.6|13308.6|13306.5|311
1600726200000|2020-09-21 22:10:00|13310|13307.9|13313.4|13311.3|13313.5|13311.4|13309.5|13307.4|159
1600726500000|2020-09-21 22:15:00|13313.3|13311.2|13314|13311.9|13314.4|13312.3|13313|13310.9|204
1600726800000|2020-09-21 22:20:00|13313.9|13311.8|13313.4|13311.3|13314.1|13312|13313.2|13311.1|147
1600727100000|2020-09-21 22:25:00|13313.7|13311.6|13317.6|13315.5|13317.6|13315.5|13313.7|13311.6|193
1600727400000|2020-09-21 22:30:00|13317.5|13315.4|13313|13310.9|13317.7|13315.6|13312.9|13310.8|341
1600727700000|2020-09-21 22:35:00|13312.9|13310.8|13314|13311.9|13315.4|13313.3|13312|13309.9|323
1600728000000|2020-09-21 22:40:00|13313.9|13311.8|13312.5|13310.4|13314|13311.9|13311.8|13309.7|176
1600728300000|2020-09-21 22:45:00|13312.4|13310.3|13308.6|13306.5|13312.6|13310.5|13308.3|13306.2|290
1600728600000|2020-09-21 22:50:00|13308.5|13306.4|13307.7|13305.6|13309.8|13307.7|13306.9|13304.8|268
1600728900000|2020-09-21 22:55:00|13307.6|13305.5|13311.7|13309.6|13312.3|13310.2|13306.4|13304.3|337
1600729200000|2020-09-21 23:00:00|13311.6|13309.5|13308.6|13306.5|13313.7|13311.6|13308|13305.9|392
1600729500000|2020-09-21 23:05:00|13308.5|13306.4|13310.7|13308.6|13311.1|13309|13306.4|13304.3|427
1600729800000|2020-09-21 23:10:00|13310.6|13308.5|13305.3|13303.2|13310.7|13308.6|13304.6|13302.5|280
1600730100000|2020-09-21 23:15:00|13305.4|13303.3|13307.3|13305.2|13307.4|13305.3|13305|13302.9|178
1600730400000|2020-09-21 23:20:00|13307.2|13305.1|13304.5|13302.4|13307.3|13305.2|13304.2|13302.1|264
1600730700000|2020-09-21 23:25:00|13304.4|13302.3|13304.3|13302.2|13305|13302.9|13303.7|13301.7|195
1600731000000|2020-09-21 23:30:00|13305|13302.9|13304.2|13302.1|13305.6|13303.5|13303.7|13301.6|242
1600731300000|2020-09-21 23:35:00|13304.3|13302.2|13302.3|13300.2|13304.3|13302.2|13302|13299.9|287
1600731600000|2020-09-21 23:40:00|13302.4|13300.3|13303.8|13301.7|13304.4|13302.3|13301.8|13299.7|311
1600731900000|2020-09-21 23:45:00|13303.7|13301.6|13304.7|13302.6|13305|13302.9|13303.6|13301.5|228
1600732200000|2020-09-21 23:50:00|13304.6|13302.5|13303.4|13301.3|13306.6|13304.5|13303.3|13301.2|260
1600732500000|2020-09-21 23:55:00|13303.3|13301.2|13303.8|13301.7|13304.4|13302.3|13302.2|13300.1|367
1600732800000|2020-09-22 00:00:00|13303.7|13301.6|13306.9|13304.8|13311.3|13309.5|13303.7|13301.6|447
1600733100000|2020-09-22 00:05:00|13307|13304.9|13303.3|13301.2|13307.5|13305.4|13302.7|13300.6|414
1600733400000|2020-09-22 00:10:00|13303.7|13301.6|13299.8|13297.7|13304.1|13302.2|13298.5|13296.8|467
1600733700000|2020-09-22 00:15:00|13300.3|13298.2|13303|13300.9|13303.2|13301.1|13300|13298|481
1600734000000|2020-09-22 00:20:00|13303.5|13301.4|13305|13303.7|13306.6|13304.8|13302.7|13300.6|383
1600734300000|2020-09-22 00:25:00|13305.4|13303.3|13300.8|13298.7|13305.5|13303.7|13300.3|13298.2|335
1600734600000|2020-09-22 00:30:00|13300.4|13299.1|13315.9|13313.8|13316.8|13314.7|13300.4|13298.5|996
1600734900000|2020-09-22 00:35:00|13316.3|13314.2|13313.9|13311.8|13316.3|13314.3|13311.4|13309.3|612
1600735200000|2020-09-22 00:40:00|13313.8|13311.7|13311.1|13309|13316.3|13314.2|13310.9|13308.8|549
1600735500000|2020-09-22 00:45:00|13311.2|13309.1|13306.9|13304.8|13313.2|13311.3|13306.7|13304.7|565
1600735800000|2020-09-22 00:50:00|13306.8|13304.7|13304.2|13302.1|13308.8|13306.9|13303.7|13301.8|558
1600736100000|2020-09-22 00:55:00|13304.1|13302|13306.1|13304|13307.5|13305.4|13304|13302|464
1600736400000|2020-09-22 01:00:00|13306.2|13304.1|13306|13303.9|13312.1|13310.1|13305.1|13303|734
1600736700000|2020-09-22 01:05:00|13306.1|13304|13306.2|13304.9|13309.3|13307.4|13305.1|13303.3|462
1600737000000|2020-09-22 01:10:00|13306.6|13304.5|13313.7|13311.6|13313.8|13311.7|13306.1|13304.5|582
1600737300000|2020-09-22 01:15:00|13313.9|13311.8|13320.1|13318|13320.9|13319.1|13313.7|13311.6|588
1600737600000|2020-09-22 01:20:00|13320|13317.9|13323.5|13321.4|13325|13322.9|13319.5|13317.4|746
1600737900000|2020-09-22 01:25:00|13323.4|13321.3|13317.9|13316.6|13323.5|13321.4|13317|13314.9|654
1600738200000|2020-09-22 01:30:00|13318.3|13316.2|13314.5|13312.4|13320.9|13318.8|13313.9|13312.3|705
1600738500000|2020-09-22 01:35:00|13314.6|13312.5|13307.6|13305.5|13315.5|13313.8|13306.3|13304.4|591
1600738800000|2020-09-22 01:40:00|13307.7|13305.6|13313.5|13311.4|13313.6|13311.5|13307.6|13305.5|509
1600739100000|2020-09-22 01:45:00|13313|13310.9|13311.2|13309.1|13315.4|13313.3|13310|13307.9|629
1600739400000|2020-09-22 01:50:00|13310.9|13308.8|13315.1|13313|13316.2|13314.1|13309.5|13307.4|549
1600739700000|2020-09-22 01:55:00|13315.2|13313.1|13312.3|13310.2|13315.3|13313.2|13311.1|13309.4|503
1600740000000|2020-09-22 02:00:00|13312.2|13310.1|13308.8|13306.7|13313.7|13311.6|13308.5|13306.4|607
1600740300000|2020-09-22 02:05:00|13309|13306.9|13306.6|13304.5|13310.7|13308.6|13306.2|13304.3|467
1600740600000|2020-09-22 02:10:00|13306.5|13304.4|13316.4|13314.3|13316.4|13314.3|13306.4|13304.3|385
1600740900000|2020-09-22 02:15:00|13316.1|13314|13318.6|13316.5|13319.8|13317.7|13314.7|13313|495
1600741200000|2020-09-22 02:20:00|13318.5|13316.4|13314.5|13312.4|13319.1|13317|13313.5|13311.4|462
1600741500000|2020-09-22 02:25:00|13314.4|13312.3|13316.4|13314.3|13316.4|13314.3|13312.3|13310.2|364
1600741800000|2020-09-22 02:30:00|13315.8|13313.7|13313.3|13311.2|13316|13313.9|13312.6|13310.6|363
1600742100000|2020-09-22 02:35:00|13313.4|13311.3|13314.2|13312.1|13315.1|13313|13312.7|13311.1|356
1600742400000|2020-09-22 02:40:00|13314.3|13312.2|13310.1|13308|13315.5|13313.6|13309.6|13308|387
1600742700000|2020-09-22 02:45:00|13310.2|13308.9|13313.3|13311.2|13313.5|13311.6|13310|13308.1|353
1600743000000|2020-09-22 02:50:00|13312.9|13311.6|13312.9|13310.8|13313.6|13311.6|13310.5|13308.4|481
1600743300000|2020-09-22 02:55:00|13312.6|13310.5|13310.1|13308.8|13313.1|13311.4|13310|13308.5|390
1600743600000|2020-09-22 03:00:00|13310.3|13308.2|13311.3|13309.2|13313.1|13311.4|13309.1|13307.6|432
1600743900000|2020-09-22 03:05:00|13311.2|13309.1|13309.5|13307.4|13311.4|13309.5|13308.7|13306.8|351
1600744200000|2020-09-22 03:10:00|13309.6|13307.5|13309.7|13307.6|13310.9|13308.8|13308.9|13306.9|333
1600744500000|2020-09-22 03:15:00|13309.8|13307.7|13306.6|13304.5|13309.8|13307.7|13306.4|13304.3|354
1600744800000|2020-09-22 03:20:00|13306.5|13304.4|13304.8|13302.7|13306.8|13305.1|13303.3|13301.2|482
1600745100000|2020-09-22 03:25:00|13304.9|13302.8|13305.2|13303.1|13307|13304.9|13304.4|13302.3|404
1600745400000|2020-09-22 03:30:00|13305.1|13303|13307.9|13305.8|13308.5|13306.4|13305|13302.9|404
1600745700000|2020-09-22 03:35:00|13308|13305.9|13304.4|13302.3|13308.1|13306|13303.8|13301.7|298
1600746000000|2020-09-22 03:40:00|13304.5|13302.4|13304.6|13303.3|13305.8|13304.1|13302.5|13301|349
1600746300000|2020-09-22 03:45:00|13304.7|13303.4|13304.4|13302.3|13306|13304.2|13304.3|13302.2|259
1600746600000|2020-09-22 03:50:00|13304.3|13302.2|13306.1|13304.8|13306.6|13304.8|13303.8|13302|198
1600746900000|2020-09-22 03:55:00|13306.5|13304.4|13304.7|13302.6|13306.6|13304.5|13303.9|13301.8|255
1600747200000|2020-09-22 04:00:00|13304.6|13302.5|13305.7|13303.6|13307.9|13305.8|13304.6|13302.5|385
1600747500000|2020-09-22 04:05:00|13305.8|13303.7|13304.8|13302.7|13306|13304|13304.4|13302.3|279
1600747800000|2020-09-22 04:10:00|13304.9|13302.8|13304.8|13302.7|13305.7|13303.6|13303.6|13301.8|284
1600748100000|2020-09-22 04:15:00|13304.9|13302.8|13305.3|13303.2|13306.5|13304.7|13304.6|13302.6|275
1600748400000|2020-09-22 04:20:00|13305.4|13303.3|13305.8|13303.7|13306.7|13305|13304.2|13302.4|218
1600748700000|2020-09-22 04:25:00|13305.7|13303.6|13308.2|13306.1|13309.5|13307.4|13305.7|13303.6|376
1600749000000|2020-09-22 04:30:00|13308.4|13306.3|13305|13302.9|13308.4|13306.3|13304.5|13302.6|316
1600749300000|2020-09-22 04:35:00|13304.9|13302.8|13306.6|13304.5|13307.2|13305.1|13304.6|13302.8|187
1600749600000|2020-09-22 04:40:00|13306.7|13304.6|13305.5|13303.4|13307.5|13305.9|13304.3|13302.3|244
1600749900000|2020-09-22 04:45:00|13305.6|13303.5|13306.1|13304.8|13307.7|13305.9|13305.5|13303.5|209
1600750200000|2020-09-22 04:50:00|13306.5|13304.4|13305.3|13304|13307.6|13305.8|13304.7|13303.2|278
1600750500000|2020-09-22 04:55:00|13305.4|13304.1|13305.6|13303.5|13307.6|13305.5|13305.3|13303.2|285
1600750800000|2020-09-22 05:00:00|13305.7|13303.6|13310.4|13308.3|13310.7|13308.6|13305.6|13303.5|496
1600751100000|2020-09-22 05:05:00|13310.5|13308.4|13311|13308.9|13312.6|13310.5|13309.7|13308|325
1600751400000|2020-09-22 05:10:00|13311.1|13309|13311.5|13310.2|13312.5|13310.8|13310.5|13308.9|291
1600751700000|2020-09-22 05:15:00|13311.4|13310.1|13315.2|13313.1|13316.3|13314.6|13311.4|13309.9|352
1600752000000|2020-09-22 05:20:00|13315.3|13313.2|13315.4|13313.3|13318|13316.2|13314|13312.2|274
1600752300000|2020-09-22 05:25:00|13315.3|13313.2|13317.3|13315.2|13317.6|13315.5|13314|13312.2|292
1600752600000|2020-09-22 05:30:00|13317.2|13315.1|13316.5|13314.4|13318.2|13316.2|13314.8|13313.2|401
1600752900000|2020-09-22 05:35:00|13316.6|13314.5|13317.9|13315.8|13318.5|13316.4|13315.6|13313.5|326
1600753200000|2020-09-22 05:40:00|13317.7|13316.4|13319.7|13317.6|13320.6|13318.8|13315.6|13313.8|409
1600753500000|2020-09-22 05:45:00|13319.5|13317.4|13320.5|13319.2|13320.9|13319.3|13317.1|13315|386
1600753800000|2020-09-22 05:50:00|13320.9|13318.8|13319|13316.9|13320.9|13319.1|13317.5|13315.7|364
1600754100000|2020-09-22 05:55:00|13318.9|13316.8|13322.1|13320|13322.2|13320.1|13318.6|13316.6|331
1600754400000|2020-09-22 06:00:00|13321.2|13319.1|13317.2|13315.1|13321.7|13319.6|13314.1|13312|562
1600754700000|2020-09-22 06:05:00|13316.9|13314.8|13323.6|13321.5|13324.4|13322.3|13316.4|13314.7|415
1600755000000|2020-09-22 06:10:00|13323.4|13322.1|13320.2|13318.1|13324.2|13322.5|13318.4|13316.6|494
1600755300000|2020-09-22 06:15:00|13320.1|13318|13326.2|13324.9|13326.7|13325|13318.8|13316.9|571
1600755600000|2020-09-22 06:20:00|13326.6|13324.5|13327|13324.9|13329.4|13327.5|13324.6|13322.9|576
1600755900000|2020-09-22 06:25:00|13326.9|13324.8|13329|13326.9|13329.2|13327.3|13321.1|13319.4|739
1600756200000|2020-09-22 06:30:00|13328.8|13326.7|13330.6|13328.5|13330.7|13329.3|13327.6|13325.7|573
1600756500000|2020-09-22 06:35:00|13330.7|13328.6|13331|13328.9|13332.2|13330.5|13326.6|13325|613
1600756800000|2020-09-22 06:40:00|13331.1|13329|13330.9|13328.8|13332.1|13330.4|13328|13326.5|613
1600757100000|2020-09-22 06:45:00|13331|13328.9|13328.5|13327.2|13331.9|13330.4|13328.1|13326.2|542
1600757400000|2020-09-22 06:50:00|13328.4|13327.1|13330.5|13328.4|13332.7|13331.4|13327.6|13326.1|468
1600757700000|2020-09-22 06:55:00|13330.6|13328.5|13326.5|13325.2|13332.7|13331.4|13326.2|13324.7|563
1600758000000|2020-09-22 07:00:00|13327.1|13325.8|13320.2|13318.9|13328.8|13326.9|13319.4|13317.6|825
1600758300000|2020-09-22 07:05:00|13320.1|13318.8|13329.2|13327.9|13332|13330.6|13320.1|13318.6|791
1600758600000|2020-09-22 07:10:00|13329.1|13327.8|13337|13334.9|13337.6|13335.8|13328.3|13326.7|665
1600758900000|2020-09-22 07:15:00|13336.3|13335|13345.1|13343.8|13345.6|13344.1|13334.5|13332.8|726
1600759200000|2020-09-22 07:20:00|13344.7|13343|13345|13342.9|13345.9|13344.1|13340.5|13338.8|647
1600759500000|2020-09-22 07:25:00|13345.1|13343|13339.8|13338.5|13345.6|13343.9|13339.8|13338.5|652
1600759800000|2020-09-22 07:30:00|13339.7|13338.4|13345.4|13344.1|13346|13344.7|13337.1|13335.5|737
1600760100000|2020-09-22 07:35:00|13345.3|13344|13340.9|13338.8|13346.7|13345.3|13339.5|13337.8|804
1600760400000|2020-09-22 07:40:00|13341|13338.9|13340.5|13339.2|13344|13342.4|13339.1|13337.8|686
1600760700000|2020-09-22 07:45:00|13340.4|13339.1|13335.1|13333.8|13341.3|13339.4|13332.8|13331.5|784
1600761000000|2020-09-22 07:50:00|13335.3|13333.2|13329.1|13327.8|13335.6|13333.9|13327.2|13325.6|752
1600761300000|2020-09-22 07:55:00|13328.9|13327.6|13332.2|13330.1|13333.1|13331.5|13326.6|13325|734
1600761600000|2020-09-22 08:00:00|13332.1|13330|13325|13322.9|13332.1|13330|13324.1|13322.3|667
1600761900000|2020-09-22 08:05:00|13325.1|13323|13323.4|13322.1|13325.8|13324.1|13320.8|13319.2|758
1600762200000|2020-09-22 08:10:00|13323.5|13322.2|13325.2|13323.1|13327.8|13326|13322.7|13321.2|549
1600762500000|2020-09-22 08:15:00|13325.1|13323.8|13327.1|13325.8|13327.7|13325.8|13324|13322.2|507
1600762800000|2020-09-22 08:20:00|13327.5|13325.4|13333.1|13331|13334.2|13332.3|13327.5|13325.4|568
1600763100000|2020-09-22 08:25:00|13333.2|13331.1|13320.3|13318.2|13333.2|13331.1|13318.3|13316.5|683
1600763400000|2020-09-22 08:30:00|13320.5|13318.4|13317.1|13315|13322|13320.7|13313.2|13311.4|754
1600763700000|2020-09-22 08:35:00|13317.3|13315.2|13313.2|13311.1|13319|13317.2|13310.1|13308.6|754
1600764000000|2020-09-22 08:40:00|13313.1|13311|13313.6|13311.5|13315.5|13313.4|13311.1|13309|486
1600764300000|2020-09-22 08:45:00|13313.7|13311.6|13312.9|13310.8|13313.8|13312.1|13310.1|13308|496
1600764600000|2020-09-22 08:50:00|13312.8|13310.7|13311.9|13310.6|13314.4|13312.6|13311|13309.1|558
1600764900000|2020-09-22 08:55:00|13312.3|13310.2|13311.5|13309.4|13312.7|13311.1|13309.5|13307.5|502
1600765200000|2020-09-22 09:00:00|13310.8|13309.5|13314.6|13312.5|13314.7|13313|13310.5|13308.9|520
1600765500000|2020-09-22 09:05:00|13314.7|13312.6|13317.5|13316.2|13317.6|13316.2|13314.1|13312.4|465
1600765800000|2020-09-22 09:10:00|13317.8|13315.7|13313.7|13311.6|13318.2|13316.4|13312.5|13310.8|439
1600766100000|2020-09-22 09:15:00|13313.8|13311.7|13314.5|13312.4|13315.2|13313.1|13313.1|13311.1|419
1600766400000|2020-09-22 09:20:00|13314.9|13312.8|13305.6|13304.3|13315.2|13313.1|13305.4|13303.7|437
1600766700000|2020-09-22 09:25:00|13305.7|13304.4|13311.9|13309.8|13311.9|13310.1|13304.4|13302.5|515
1600767000000|2020-09-22 09:30:00|13311.8|13309.7|13309.4|13307.3|13313|13311.4|13306.4|13304.8|455
1600767300000|2020-09-22 09:35:00|13308.9|13307.6|13309.3|13307.2|13310|13308.4|13305.7|13304|459
1600767600000|2020-09-22 09:40:00|13309.4|13308.1|13308.2|13306.9|13310.1|13308.5|13306.9|13305.1|449
1600767900000|2020-09-22 09:45:00|13308.6|13306.5|13310.6|13309.3|13311.1|13309.4|13308.3|13306.5|537
1600768200000|2020-09-22 09:50:00|13310.5|13309.2|13313.5|13312.2|13314.6|13313|13309.1|13307.3|504
1600768500000|2020-09-22 09:55:00|13313.6|13312.3|13313.4|13312.1|13315.6|13313.9|13312.7|13311.3|405
1600768800000|2020-09-22 10:00:00|13313.5|13312.2|13310|13308.7|13313.7|13312.2|13309.8|13308|307
1600769100000|2020-09-22 10:05:00|13310.3|13308.2|13308.7|13306.6|13311.9|13310.3|13306.2|13304.5|470
1600769400000|2020-09-22 10:10:00|13308.6|13306.5|13312.5|13311.2|13313.6|13311.7|13307.9|13306.3|398
1600769700000|2020-09-22 10:15:00|13312.6|13311.3|13310.5|13308.4|13313.4|13311.7|13310.2|13308.4|409
1600770000000|2020-09-22 10:20:00|13310.3|13308.2|13305.6|13303.5|13310.5|13308.5|13303.9|13302.1|445
1600770300000|2020-09-22 10:25:00|13304.8|13303|13299.6|13297.5|13305.1|13303.5|13299.2|13297.2|441
1600770600000|2020-09-22 10:30:00|13299.8|13297.7|13295.4|13294.1|13300.3|13298.8|13293.2|13291.8|730
1600770900000|2020-09-22 10:35:00|13295.8|13293.7|13297.1|13295|13298.6|13296.5|13293.9|13291.8|441
1600771200000|2020-09-22 10:40:00|13297|13294.9|13293.2|13291.1|13297.3|13295.6|13290.5|13288.4|521
1600771500000|2020-09-22 10:45:00|13293.3|13291.2|13298.4|13296.3|13298.8|13297|13292.3|13290.3|538
1600771800000|2020-09-22 10:50:00|13297.8|13296.5|13293.9|13292.6|13298.7|13297|13293.3|13291.2|592
1600772100000|2020-09-22 10:55:00|13294.3|13292.2|13298.8|13296.7|13299.7|13297.6|13293.1|13291.6|475
1600772400000|2020-09-22 11:00:00|13298.7|13296.6|13300.2|13298.9|13302.5|13300.8|13297.1|13295.6|554
1600772700000|2020-09-22 11:05:00|13300.5|13299.2|13302.8|13301.5|13303.2|13301.9|13300.4|13298.8|477
1600773000000|2020-09-22 11:10:00|13302.7|13301.4|13303|13300.9|13305|13303.2|13301.7|13300|477
1600773300000|2020-09-22 11:15:00|13303.1|13301|13301.3|13299.2|13303.2|13301.3|13298.9|13297.2|419
1600773600000|2020-09-22 11:20:00|13300.3|13299|13300.9|13299.6|13302.2|13300.5|13299.2|13297.5|332
1600773900000|2020-09-22 11:25:00|13301|13299.7|13297.4|13296.1|13301.2|13299.7|13296.4|13294.8|402
1600774200000|2020-09-22 11:30:00|13297.3|13296|13299.3|13297.2|13299.7|13298|13294.8|13293.1|460
1600774500000|2020-09-22 11:35:00|13299.2|13297.1|13301.1|13299|13301.7|13300|13295.7|13294.1|443
1600774800000|2020-09-22 11:40:00|13301|13298.9|13301.2|13299.1|13302.5|13300.6|13297.6|13295.8|471
1600775100000|2020-09-22 11:45:00|13300.5|13299.2|13305|13303.7|13307.4|13305.3|13300.2|13298.6|493
1600775400000|2020-09-22 11:50:00|13305.2|13303.9|13313|13310.9|13313.8|13312.2|13304.3|13302.7|507
1600775700000|2020-09-22 11:55:00|13313.1|13311|13312.2|13310.1|13314.4|13313|13309.1|13307.6|570
1600776000000|2020-09-22 12:00:00|13311.8|13310.5|13315.8|13313.7|13318.8|13317.2|13309.7|13307.8|887
1600776300000|2020-09-22 12:05:00|13315.9|13313.8|13314.6|13312.5|13320.5|13318.8|13314.4|13312.3|738
1600776600000|2020-09-22 12:10:00|13314.5|13312.4|13315.4|13313.3|13317.2|13315.6|13313.4|13311.7|644
1600776900000|2020-09-22 12:15:00|13315.3|13313.2|13319.3|13317.2|13320.5|13318.9|13314.7|13312.6|637
1600777200000|2020-09-22 12:20:00|13318.7|13317.4|13319.1|13317.8|13322.2|13320.5|13316.9|13315.2|525
1600777500000|2020-09-22 12:25:00|13319.9|13317.9|13318.1|13316|13320.7|13319.2|13315.2|13313.2|546
1600777800000|2020-09-22 12:30:00|13318.2|13316.1|13308|13305.9|13319.6|13317.9|13308|13305.9|620
1600778100000|2020-09-22 12:35:00|13307.9|13305.8|13307.5|13306.2|13308.4|13307|13303.7|13301.9|529
1600778400000|2020-09-22 12:40:00|13307.4|13306.1|13306.2|13304.9|13308.5|13307|13300.8|13299.1|538
1600778700000|2020-09-22 12:45:00|13305.8|13304.5|13309.1|13307.8|13311.1|13309.4|13304.5|13303.2|528
1600779000000|2020-09-22 12:50:00|13309.2|13307.9|13311.9|13310.6|13313.6|13312.3|13309.1|13307.8|521
1600779300000|2020-09-22 12:55:00|13311.6|13310.3|13312.9|13311.6|13313.1|13311.7|13308.2|13306.6|591
1600779600000|2020-09-22 13:00:00|13312.8|13311.5|13306.6|13305.3|13315.2|13313.9|13306.5|13305|615
1600779900000|2020-09-22 13:05:00|13306.7|13305.4|13297.9|13296.6|13307.1|13305.8|13297.4|13296.1|621
1600780200000|2020-09-22 13:10:00|13298|13296.7|13294.2|13292.9|13298|13296.7|13293.1|13291.4|629
1600780500000|2020-09-22 13:15:00|13294.3|13293|13294.1|13292.8|13298.8|13297.5|13292.8|13291.5|496
1600780800000|2020-09-22 13:20:00|13294.2|13292.9|13295.3|13294|13296.7|13295.4|13292.3|13291|409
1600781100000|2020-09-22 13:25:00|13295.4|13294.1|13300.6|13298.5|13300.6|13299|13295.2|13293.7|653
1600781400000|2020-09-22 13:30:00|13300.5|13298.4|13294.3|13293|13301.6|13300.3|13288|13286.2|1051
1600781700000|2020-09-22 13:35:00|13293.7|13292.4|13289|13287.7|13296.1|13294.5|13288.4|13286.8|947
1600782000000|2020-09-22 13:40:00|13288.9|13287.6|13294.2|13292.9|13295.8|13293.9|13284.5|13283.2|987
1600782300000|2020-09-22 13:45:00|13293.9|13292.6|13303.9|13302.6|13304.6|13302.9|13291.2|13289.6|1008
1600782600000|2020-09-22 13:50:00|13304|13302.7|13308.8|13307.5|13309.3|13308|13303.2|13301.7|926
1600782900000|2020-09-22 13:55:00|13308.7|13307.4|13304.6|13302.5|13309.3|13308|13302.9|13301.2|893
1600783200000|2020-09-22 14:00:00|13304.5|13302.4|13302.1|13300.8|13305.8|13304.5|13300.3|13299|836
1600783500000|2020-09-22 14:05:00|13302.2|13300.9|13305.2|13303.9|13309.1|13307.6|13302.1|13300.8|919
1600783800000|2020-09-22 14:10:00|13305.1|13303.8|13298|13296.7|13307.2|13305.7|13297.9|13296.6|659
1600784100000|2020-09-22 14:15:00|13298.1|13296.8|13293.9|13291.8|13299.4|13297.7|13292.5|13291.2|934
1600784400000|2020-09-22 14:20:00|13293.6|13291.5|13297.2|13295.9|13298.1|13296.6|13291.8|13290|915
1600784700000|2020-09-22 14:25:00|13297.1|13295.8|13298.6|13296.5|13301.3|13299.6|13294.9|13293.5|723
1600785000000|2020-09-22 14:30:00|13298.2|13296.9|13306.4|13305.1|13307.6|13306|13297.3|13295.7|681
1600785300000|2020-09-22 14:35:00|13306.2|13304.9|13314.7|13313.4|13315.8|13314.5|13304.3|13302.7|842
1600785600000|2020-09-22 14:40:00|13314.8|13313.5|13319.2|13317.9|13321.8|13320.2|13308.9|13307.6|1132
1600785900000|2020-09-22 14:45:00|13319.4|13318.1|13327.1|13325.8|13327.3|13326|13318|13316.3|942
1600786200000|2020-09-22 14:50:00|13327.3|13326|13328.1|13326|13330.8|13329.1|13324.5|13322.9|886
1600786500000|2020-09-22 14:55:00|13327.9|13326.6|13335.2|13333.9|13336.5|13335.2|13326.4|13324.9|916
1600786800000|2020-09-22 15:00:00|13334.9|13333.6|13338.5|13337.2|13338.9|13337.6|13332.6|13331.1|817
1600787100000|2020-09-22 15:05:00|13338.6|13337.3|13339.1|13337.8|13340.3|13339|13331.9|13330.2|869
1600787400000|2020-09-22 15:10:00|13338.9|13337.6|13324.1|13322.8|13339.5|13337.9|13323.7|13322.4|906
1600787700000|2020-09-22 15:15:00|13324.2|13322.9|13313.2|13311.9|13324.9|13323.6|13313|13311.4|841
1600788000000|2020-09-22 15:20:00|13313.1|13311.8|13313.5|13312.2|13317.4|13316|13312.5|13310.8|680
1600788300000|2020-09-22 15:25:00|13313.6|13312.3|13316.2|13314.9|13321.7|13320.4|13313.4|13312.1|760
1600788600000|2020-09-22 15:30:00|13316|13314.7|13325.1|13323.8|13326.5|13324.6|13314.1|13312.6|908
1600788900000|2020-09-22 15:35:00|13325|13323.7|13313.4|13312.1|13328.3|13326.7|13310.5|13308.4|909
1600789200000|2020-09-22 15:40:00|13312.9|13311.6|13316.1|13314.8|13316.6|13314.9|13309.9|13308.3|812
1600789500000|2020-09-22 15:45:00|13316|13314.7|13315.5|13314.2|13320.4|13319.1|13314.2|13312.9|774
1600789800000|2020-09-22 15:50:00|13315.4|13314.1|13315.5|13314.2|13320.6|13319.3|13315.3|13313.6|768
1600790100000|2020-09-22 15:55:00|13315.6|13314.3|13314.5|13313.2|13317.4|13316|13312.1|13310.8|670
1600790400000|2020-09-22 16:00:00|13314.4|13313.1|13307.4|13306.1|13315.5|13314.2|13305.5|13303.6|799
1600790700000|2020-09-22 16:05:00|13307.5|13306.2|13314.2|13312.9|13314.6|13313.3|13307.3|13306|733
1600791000000|2020-09-22 16:10:00|13314.1|13312.8|13312.2|13310.9|13314.8|13313.1|13311.7|13310.4|575
1600791300000|2020-09-22 16:15:00|13312.1|13310.8|13316.5|13315.2|13318.4|13317|13311.8|13310.5|615
1600791600000|2020-09-22 16:20:00|13316.3|13315|13311.1|13309.8|13316.4|13315|13310.1|13308.8|743
1600791900000|2020-09-22 16:25:00|13311|13309.7|13314.5|13313.2|13316.4|13315.1|13309.9|13308.6|748
1600792200000|2020-09-22 16:30:00|13314.4|13313.1|13319.5|13318.2|13319.5|13318.2|13314|13312.7|662
1600792500000|2020-09-22 16:35:00|13319.4|13318.1|13318.8|13317.5|13320.4|13319.1|13316|13314.7|570
1600792800000|2020-09-22 16:40:00|13318.6|13317.3|13320|13318.7|13322.5|13321.2|13318.6|13317.3|636
1600793100000|2020-09-22 16:45:00|13320.1|13318.8|13323.7|13322.4|13324.2|13322.9|13318.6|13317.3|743
1600793400000|2020-09-22 16:50:00|13324.2|13322.1|13328.8|13327.5|13329.9|13328.6|13323.8|13322.1|675
1600793700000|2020-09-22 16:55:00|13328.9|13327.6|13329.1|13327.8|13332.7|13331.4|13327.4|13326.1|671
1600794000000|2020-09-22 17:00:00|13329|13327.7|13329.3|13328|13330.2|13328.9|13327.7|13326.4|670
1600794300000|2020-09-22 17:05:00|13329.4|13328.1|13328.8|13327.5|13330.1|13328.8|13326|13324.7|572
1600794600000|2020-09-22 17:10:00|13328.9|13327.6|13323.1|13321.8|13329.1|13327.8|13322.2|13320.9|574
1600794900000|2020-09-22 17:15:00|13323|13321.7|13318.4|13317.1|13325.6|13323.9|13318.2|13316.9|505
1600795200000|2020-09-22 17:20:00|13318.5|13317.2|13318.3|13317|13320.2|13318.8|13317.3|13316|447
1600795500000|2020-09-22 17:25:00|13318.4|13317.1|13313.2|13311.9|13318.4|13317.1|13312.2|13310.9|509
1600795800000|2020-09-22 17:30:00|13313.6|13312.3|13311.2|13309.9|13313.6|13312.3|13308.7|13307.4|474
1600796100000|2020-09-22 17:35:00|13311.3|13310|13315.2|13313.9|13316.1|13314.8|13310|13308.7|462
1600796400000|2020-09-22 17:40:00|13315.1|13313.8|13315|13313.7|13316|13314.7|13312.1|13310.8|401
1600796700000|2020-09-22 17:45:00|13314.9|13313.6|13310.8|13309.5|13316.4|13315.1|13309.7|13308.4|361
1600797000000|2020-09-22 17:50:00|13311|13309.7|13309.1|13307.8|13311.9|13310.6|13308.8|13307.5|392
1600797300000|2020-09-22 17:55:00|13309.2|13307.9|13311.7|13310.4|13311.8|13310.5|13307.4|13306.1|510
1600797600000|2020-09-22 18:00:00|13311.6|13310.3|13308|13306.7|13311.9|13310.6|13307|13305.7|557
1600797900000|2020-09-22 18:05:00|13308.1|13306.8|13308.2|13306.9|13309.4|13308.1|13306.3|13305|484
1600798200000|2020-09-22 18:10:00|13308.3|13307|13309.2|13307.9|13309.8|13308.5|13306.8|13305.3|445
1600798500000|2020-09-22 18:15:00|13309.1|13307.8|13306.2|13304.9|13309.2|13307.9|13305.4|13304.1|418
1600798800000|2020-09-22 18:20:00|13306.7|13305.4|13307.9|13306.6|13308.1|13306.8|13306.2|13304.9|453
1600799100000|2020-09-22 18:25:00|13308|13306.7|13304|13302.7|13308|13306.7|13303.8|13302.5|535
1600799400000|2020-09-22 18:30:00|13304.1|13302.8|13305.2|13303.9|13306.5|13305.2|13302.3|13301|427
1600799700000|2020-09-22 18:35:00|13305.3|13304|13304.5|13303.2|13307.2|13305.9|13303.3|13302|422
1600800000000|2020-09-22 18:40:00|13304.2|13302.9|13302|13300.7|13304.5|13303.2|13301.7|13300.4|508
1600800300000|2020-09-22 18:45:00|13302.1|13300.8|13306.1|13304.8|13306.1|13304.8|13302.1|13300.8|385
1600800600000|2020-09-22 18:50:00|13306|13304.7|13306.1|13304.8|13306.7|13305.4|13303.6|13302.3|315
1600800900000|2020-09-22 18:55:00|13306|13304.7|13310.5|13309.2|13310.6|13309.3|13303.6|13302.3|428
1600801200000|2020-09-22 19:00:00|13310.4|13309.1|13308.6|13307.3|13310.5|13309.2|13305|13303.7|592
1600801500000|2020-09-22 19:05:00|13308.7|13307.4|13309.9|13308.6|13310|13308.7|13307.6|13306.3|427
1600801800000|2020-09-22 19:10:00|13310|13308.7|13310.8|13309.5|13312.5|13311.2|13309|13307.7|314
1600802100000|2020-09-22 19:15:00|13310.3|13309|13307.1|13305.8|13312|13310.7|13306.8|13305.4|432
1600802400000|2020-09-22 19:20:00|13307.3|13306|13307.7|13306.4|13308.6|13307.2|13305.9|13304.4|417
1600802700000|2020-09-22 19:25:00|13307.6|13306.3|13305.7|13304.4|13307.6|13306.3|13304.9|13303.6|451
1600803000000|2020-09-22 19:30:00|13305.9|13304.6|13306.4|13305.1|13308.1|13306.8|13304.9|13303.6|507
1600803300000|2020-09-22 19:35:00|13306.3|13305|13307.7|13306.4|13307.9|13306.6|13305.9|13304.6|372
1600803600000|2020-09-22 19:40:00|13307.8|13306.5|13304.2|13302.9|13308|13306.7|13303.2|13301.9|382
1600803900000|2020-09-22 19:45:00|13304.1|13302.8|13302|13300.7|13305.1|13303.8|13301.1|13299.8|465
1600804200000|2020-09-22 19:50:00|13302.3|13301|13303.1|13301.8|13305.2|13303.9|13301.9|13300.6|370
1600804500000|2020-09-22 19:55:00|13303.2|13301.9|13306.1|13304.8|13306.1|13304.8|13302.1|13300.8|544
1600804800000|2020-09-22 20:00:00|13305.9|13304.6|13305.1|13303.8|13307.6|13306.3|13304.6|13303.3|412
1600805100000|2020-09-22 20:05:00|13305.2|13303.9|13306|13304.7|13306.1|13304.8|13305|13303.7|108
1600805400000|2020-09-22 20:10:00|13305.9|13304.6|13307.7|13306.4|13308.3|13306.8|13305.7|13304|164
1600805700000|2020-09-22 20:15:00|13307.8|13306.5|13304.9|13303.6|13307.9|13306.6|13304.7|13302.9|100
1600806000000|2020-09-22 20:20:00|13304.8|13303.5|13303.3|13302|13304.9|13303.6|13302.4|13300.7|119
1600806300000|2020-09-22 20:25:00|13303.7|13301.6|13304.5|13302.4|13304.6|13302.5|13303.1|13301.3|165
1600806600000|2020-09-22 20:30:00|13304.3|13302.2|13304.3|13302.2|13304.7|13302.6|13302.5|13300.7|229
1600806900000|2020-09-22 20:35:00|13304.1|13302|13304|13301.9|13306.4|13304.3|13303.3|13301.6|170
1600807200000|2020-09-22 20:40:00|13304.1|13302|13303.6|13301.5|13305.7|13303.7|13303.2|13301.3|191
1600807500000|2020-09-22 20:45:00|13303.4|13301.3|13303|13300.9|13304.6|13302.5|13302.8|13300.7|254
1600807800000|2020-09-22 20:50:00|13302.9|13300.8|13303.4|13301.3|13304.7|13302.6|13302.2|13300.5|200
1600808100000|2020-09-22 20:55:00|13303.3|13301.2|13305.1|13302.4|13305.9|13302.6|13301.4|13299.2|271
1600808400000|2020-09-22 21:00:00|13305.2|13301.9|13304.1|13300.5|13306.7|13303.4|13304.1|13300|49
1600808700000|2020-09-22 21:05:00|13304|13301.1|13304.9|13300.7|13306|13302|13302.4|13298.1|202
1600809000000|2020-09-22 21:10:00|13304.8|13300.6|13305.2|13301.4|13305.6|13302|13304.2|13300|164
1600809300000|2020-09-22 21:15:00|13305.4|13301.8|13305.6|13300.9|13309.8|13302.8|13304.3|13300|173
1600809600000|2020-09-22 21:20:00|13305.5|13301.3|13305.4|13301.8|13306.3|13302.8|13304.5|13300.2|165
1600809900000|2020-09-22 21:25:00|13305|13301.9|13310.9|13303.9|13311.6|13304.9|13304.7|13300.4|237
1600810200000|2020-09-22 21:30:00|13311.2|13304.2|13305.7|13302|13314.1|13307.1|13304.2|13300.9|277
1600810500000|2020-09-22 21:35:00|13306|13301.7|13304.8|13301.5|13306|13302.8|13304.6|13300.2|180
1600810800000|2020-09-22 21:40:00|13305.7|13301.1|13306.2|13302.1|13307.6|13303.6|13305.3|13300.3|182
1600811100000|2020-09-22 21:45:00|13306|13302|13305.8|13302.7|13306.6|13303.4|13305.2|13301.5|124
1600811400000|2020-09-22 21:50:00|13305.2|13302.4|13305.7|13302.3|13306.3|13302.9|13305.2|13301.8|110
1600811700000|2020-09-22 21:55:00|13306|13302.7|13305.3|13302|13306.4|13302.9|13305.1|13301|133
1600812000000|2020-09-22 22:00:00|13305.7|13301.9|13303.5|13301.4|13305.7|13303.2|13303.4|13301|403
1600812300000|2020-09-22 22:05:00|13303.7|13301.6|13303.8|13301.7|13304.4|13302.3|13303.4|13301.3|167
1600812600000|2020-09-22 22:10:00|13303.7|13301.6|13304.8|13302.7|13305.3|13303.2|13303.7|13301.2|172
1600812900000|2020-09-22 22:15:00|13304.9|13302.8|13308.2|13306.1|13308.5|13306.4|13304.7|13302.6|202
1600813200000|2020-09-22 22:20:00|13308.1|13306|13305.7|13303.6|13308.4|13306.3|13305.4|13303.3|170
1600813500000|2020-09-22 22:25:00|13305.9|13303.8|13307|13304.9|13307.6|13305.5|13305.8|13303.7|157
1600813800000|2020-09-22 22:30:00|13306.6|13304.5|13304.6|13302.5|13307.4|13305.3|13303.6|13301.5|221
1600814100000|2020-09-22 22:35:00|13304.5|13302.4|13305.2|13303.1|13305.7|13303.6|13302.5|13300.4|219
1600814400000|2020-09-22 22:40:00|13305.3|13303.2|13307.6|13305.5|13308.1|13306|13305|13302.9|180
1600814700000|2020-09-22 22:45:00|13307.5|13305.4|13309.3|13307.2|13310.4|13308.3|13306.4|13304.3|219
1600815000000|2020-09-22 22:50:00|13309.2|13307.1|13307.6|13305.5|13310.8|13308.7|13307.5|13305.4|193
1600815300000|2020-09-22 22:55:00|13307.5|13305.4|13305.8|13303.7|13308.4|13306.3|13305.6|13303.5|210
1600815600000|2020-09-22 23:00:00|13305.3|13303.2|13305.8|13303.7|13305.9|13303.8|13304|13301.9|184
1600815900000|2020-09-22 23:05:00|13305.6|13303.5|13306.4|13304.3|13307|13304.9|13303.9|13301.8|230
1600816200000|2020-09-22 23:10:00|13306.3|13304.2|13305.3|13303.2|13307.6|13305.5|13304.9|13303.1|190
1600816500000|2020-09-22 23:15:00|13305.4|13303.3|13304.8|13302.7|13305.9|13303.8|13304.4|13302.3|201
1600816800000|2020-09-22 23:20:00|13305|13302.9|13304|13301.9|13307.5|13305.6|13304|13301.9|249
1600817100000|2020-09-22 23:25:00|13304.2|13302.1|13302.7|13300.6|13305.1|13303.3|13302|13300.4|186
1600817400000|2020-09-22 23:30:00|13302.8|13300.7|13303.4|13301.3|13304|13301.9|13302|13299.9|297
1600817700000|2020-09-22 23:35:00|13303.3|13301.2|13302.1|13300|13303.7|13301.6|13301|13299.2|234
1600818000000|2020-09-22 23:40:00|13302|13299.9|13302|13299.9|13303.2|13301.1|13300.9|13299.1|285
1600818300000|2020-09-22 23:45:00|13302.1|13300|13300.1|13298|13302.5|13300.4|13298.8|13297|233
1600818600000|2020-09-22 23:50:00|13300.2|13298.1|13297.9|13295.8|13300.2|13298.1|13297.3|13295.2|238
1600818900000|2020-09-22 23:55:00|13297.8|13295.7|13299.1|13297|13299.5|13297.4|13297.4|13295.3|298
1600819200000|2020-09-23 00:00:00|13299.2|13297.1|13299.6|13297.5|13299.9|13297.8|13295.3|13293.2|549
1600819500000|2020-09-23 00:05:00|13299.9|13297.8|13298|13295.9|13300|13297.9|13296.9|13294.8|461
1600819800000|2020-09-23 00:10:00|13297.9|13295.8|13298.9|13296.8|13299.4|13297.5|13297.1|13295.1|388
1600820100000|2020-09-23 00:15:00|13299|13296.9|13296.2|13294.1|13299.2|13297.1|13295.3|13293.5|244
1600820400000|2020-09-23 00:20:00|13296.1|13294|13301|13298.9|13301.1|13299.2|13295.9|13293.8|348
1600820700000|2020-09-23 00:25:00|13301.3|13299.2|13303.4|13301.3|13303.6|13301.5|13299.5|13297.4|322
1600821000000|2020-09-23 00:30:00|13303.6|13301.5|13308.6|13306.5|13310.5|13308.7|13303.5|13301.4|476
1600821300000|2020-09-23 00:35:00|13308.5|13306.4|13309.9|13307.8|13312.8|13310.9|13307.7|13305.6|473
1600821600000|2020-09-23 00:40:00|13309.8|13307.7|13304.8|13302.7|13309.8|13308.1|13304.7|13302.7|487
1600821900000|2020-09-23 00:45:00|13304.9|13302.8|13317.6|13315.5|13320.6|13318.5|13304.5|13302.4|894
1600822200000|2020-09-23 00:50:00|13317.5|13315.4|13311.6|13309.5|13318.1|13316|13311.3|13309.2|694
1600822500000|2020-09-23 00:55:00|13311.1|13309|13315.9|13313.8|13316.2|13314.4|13309.3|13307.2|698
1600822800000|2020-09-23 01:00:00|13315.8|13313.7|13313.1|13311|13318|13316|13312.1|13310|703
1600823100000|2020-09-23 01:05:00|13313|13310.9|13313.8|13311.7|13315.7|13313.9|13311.7|13309.9|611
1600823400000|2020-09-23 01:10:00|13313.9|13311.8|13312.8|13310.7|13314.4|13312.7|13309.6|13307.8|607
1600823700000|2020-09-23 01:15:00|13312.9|13310.8|13311.3|13309.2|13315.5|13313.7|13309.9|13308|759
1600824000000|2020-09-23 01:20:00|13311.2|13309.1|13308|13305.9|13312.1|13310.1|13306.7|13304.7|546
1600824300000|2020-09-23 01:25:00|13308.1|13306|13308.7|13306.6|13309.5|13307.4|13306.1|13304.3|395
1600824600000|2020-09-23 01:30:00|13308.6|13306.5|13303.4|13301.3|13310.5|13308.4|13303.3|13301.2|487
1600824900000|2020-09-23 01:35:00|13303.3|13301.2|13303.4|13301.3|13306.2|13304.1|13301.1|13299|452
1600825200000|2020-09-23 01:40:00|13303.5|13301.4|13307.1|13305|13308.7|13306.6|13303.5|13301.4|408
1600825500000|2020-09-23 01:45:00|13307|13304.9|13301.6|13299.5|13307.7|13305.7|13300.9|13299.2|526
1600825800000|2020-09-23 01:50:00|13301.5|13299.4|13300|13298.7|13303.9|13302.1|13299.9|13298.2|476
1600826100000|2020-09-23 01:55:00|13300.1|13298.8|13304.8|13302.7|13305.2|13303.1|13299.5|13297.7|427
1600826400000|2020-09-23 02:00:00|13304.7|13302.6|13302.9|13300.8|13306.1|13304|13296.3|13294.2|868
1600826700000|2020-09-23 02:05:00|13303|13300.9|13311.5|13309.4|13312.3|13310.6|13302.3|13300.2|602
1600827000000|2020-09-23 02:10:00|13311.4|13309.3|13313.5|13311.4|13313.6|13311.5|13309.8|13308.1|472
1600827300000|2020-09-23 02:15:00|13313.4|13311.3|13312.1|13310|13313.8|13312|13309.9|13308.1|336
1600827600000|2020-09-23 02:20:00|13311.9|13309.8|13316.2|13314.1|13317.5|13315.5|13310.5|13309|473
1600827900000|2020-09-23 02:25:00|13316.5|13314.4|13317.7|13315.6|13317.8|13315.8|13313.7|13311.9|370
1600828200000|2020-09-23 02:30:00|13317.8|13315.7|13317|13314.9|13320.9|13318.8|13316.8|13314.9|385
1600828500000|2020-09-23 02:35:00|13316.7|13314.6|13320.5|13318.4|13322.3|13320.6|13315.8|13313.7|362
1600828800000|2020-09-23 02:40:00|13320.6|13318.5|13321.7|13319.6|13322.2|13320.4|13319.4|13317.3|408
1600829100000|2020-09-23 02:45:00|13321.9|13319.8|13319.6|13317.5|13322.7|13320.9|13318.2|13316.3|414
1600829400000|2020-09-23 02:50:00|13320|13317.9|13319.1|13317.8|13321.3|13319.2|13318.5|13316.8|254
1600829700000|2020-09-23 02:55:00|13319.5|13317.4|13322|13319.9|13322.1|13320.6|13317.9|13316.2|393
1600830000000|2020-09-23 03:00:00|13322.1|13320|13322.7|13320.6|13323.1|13321.2|13319.3|13317.3|416
1600830300000|2020-09-23 03:05:00|13322.5|13320.4|13323.8|13321.7|13324.8|13322.9|13321.1|13319|362
1600830600000|2020-09-23 03:10:00|13323.9|13321.8|13319.6|13317.5|13323.9|13322.1|13318.7|13317.1|317
1600830900000|2020-09-23 03:15:00|13319.5|13317.4|13319.2|13317.9|13320.5|13318.8|13317|13315.3|403
1600831200000|2020-09-23 03:20:00|13319.1|13317.8|13317.3|13316|13320.2|13318.2|13317.3|13315.4|381
1600831500000|2020-09-23 03:25:00|13317.4|13316.1|13316.9|13314.8|13318.2|13316.1|13315.7|13313.9|288
1600831800000|2020-09-23 03:30:00|13316.8|13314.7|13317.3|13316|13317.7|13316|13314.9|13312.8|433
1600832100000|2020-09-23 03:35:00|13317.4|13316.1|13318|13315.9|13319.2|13317.1|13316.5|13314.6|331
1600832400000|2020-09-23 03:40:00|13317.9|13315.8|13318.7|13316.6|13319.5|13317.4|13317.5|13315.6|259
1600832700000|2020-09-23 03:45:00|13318.8|13316.7|13318.8|13316.7|13320.5|13318.4|13318|13315.9|214
1600833000000|2020-09-23 03:50:00|13318.9|13316.8|13322.1|13320|13322.4|13320.3|13317.7|13315.6|285
1600833300000|2020-09-23 03:55:00|13322|13319.9|13322|13319.9|13322.9|13321|13321.1|13319|227
1600833600000|2020-09-23 04:00:00|13322.1|13320|13322.8|13320.7|13324|13321.9|13321.3|13319.2|183
1600833900000|2020-09-23 04:05:00|13323|13320.9|13321.3|13319.2|13323.2|13321.2|13320.8|13319|224
1600834200000|2020-09-23 04:10:00|13321.4|13319.3|13323.2|13321.1|13324.5|13322.4|13321.3|13319.2|229
1600834500000|2020-09-23 04:15:00|13323.3|13321.2|13327.7|13325.6|13329.3|13327.3|13322.6|13320.5|442
1600834800000|2020-09-23 04:20:00|13327.8|13325.7|13327.2|13325.1|13328.5|13326.4|13325.7|13323.6|447
1600835100000|2020-09-23 04:25:00|13327.3|13325.2|13327.2|13325.9|13330|13328.5|13326.7|13324.6|291
1600835400000|2020-09-23 04:30:00|13327.5|13325.4|13327.2|13325.1|13330.8|13328.7|13326.2|13324.5|316
1600835700000|2020-09-23 04:35:00|13327.3|13325.2|13328.5|13326.4|13328.9|13327.5|13327.1|13325|217
1600836000000|2020-09-23 04:40:00|13328.4|13326.3|13328.5|13326.4|13330.1|13328.5|13327.4|13325.8|213
1600836300000|2020-09-23 04:45:00|13328.4|13326.3|13327.9|13325.8|13328.8|13327|13326.5|13324.9|244
1600836600000|2020-09-23 04:50:00|13327.7|13325.6|13328.9|13326.8|13329.7|13327.8|13327.2|13325.6|243
1600836900000|2020-09-23 04:55:00|13328.8|13326.7|13330.3|13328.2|13330.9|13328.8|13328.2|13326.1|279
1600837200000|2020-09-23 05:00:00|13330.2|13328.1|13328|13325.9|13330.3|13328.6|13326.5|13324.8|300
1600837500000|2020-09-23 05:05:00|13328.1|13326|13327.6|13325.5|13328.6|13326.5|13326.7|13324.9|320
1600837800000|2020-09-23 05:10:00|13327.7|13325.6|13326.8|13324.7|13327.9|13326.2|13325.6|13323.8|299
1600838100000|2020-09-23 05:15:00|13326.7|13324.6|13327.3|13325.2|13327.6|13325.5|13325.7|13323.8|291
1600838400000|2020-09-23 05:20:00|13326.9|13324.8|13324|13321.9|13327.7|13325.6|13323.6|13321.6|338
1600838700000|2020-09-23 05:25:00|13324.1|13322|13325.5|13323.4|13325.7|13323.7|13322.6|13320.7|279
1600839000000|2020-09-23 05:30:00|13325.4|13323.3|13323.9|13321.8|13326.8|13324.7|13322.9|13321|309
1600839300000|2020-09-23 05:35:00|13324|13321.9|13322.2|13320.1|13324|13321.9|13321.4|13319.3|202
1600839600000|2020-09-23 05:40:00|13322|13319.9|13324.1|13322|13324.4|13322.3|13321.3|13319.4|371
1600839900000|2020-09-23 05:45:00|13324|13321.9|13323.1|13321|13324.5|13322.5|13322.4|13320.6|248
1600840200000|2020-09-23 05:50:00|13322.9|13321.6|13324.2|13322.9|13327.8|13325.7|13322.8|13321.1|327
1600840500000|2020-09-23 05:55:00|13324.1|13322.8|13323.4|13321.3|13325.4|13323.5|13322.2|13320.4|265
1600840800000|2020-09-23 06:00:00|13323|13320.9|13327.5|13325.4|13327.9|13326.1|13323|13320.9|462
1600841100000|2020-09-23 06:05:00|13327.3|13326|13333.6|13332.3|13334.1|13332.3|13326.6|13324.7|535
1600841400000|2020-09-23 06:10:00|13333.5|13332.2|13336.8|13335.5|13337.6|13335.9|13331.4|13329.7|470
1600841700000|2020-09-23 06:15:00|13337.2|13335.1|13339.7|13338.4|13343.7|13341.8|13337.2|13335.1|543
1600842000000|2020-09-23 06:20:00|13339.8|13338.5|13336.4|13334.3|13341.8|13339.7|13334.7|13332.9|422
1600842300000|2020-09-23 06:25:00|13336.3|13334.2|13334.9|13333.6|13337.8|13335.9|13334.1|13332.4|476
1600842600000|2020-09-23 06:30:00|13334.7|13333.4|13334.8|13332.7|13337.3|13335.2|13333.9|13332.1|397
1600842900000|2020-09-23 06:35:00|13334.6|13332.5|13336.4|13334.3|13336.9|13335.1|13334.1|13332.5|400
1600843200000|2020-09-23 06:40:00|13336.5|13334.4|13335.7|13334.4|13336.8|13335.1|13333.7|13332.1|382
1600843500000|2020-09-23 06:45:00|13336.1|13334|13335.8|13333.7|13338.6|13337|13335.5|13333.6|379
1600843800000|2020-09-23 06:50:00|13335.1|13333|13334.7|13332.6|13335.9|13333.8|13332.6|13330.7|387
1600844100000|2020-09-23 06:55:00|13334.8|13332.7|13333.3|13331.2|13336.5|13334.7|13331.4|13329.3|347
1600844400000|2020-09-23 07:00:00|13333.2|13331.1|13337.5|13335.4|13337.7|13335.9|13331.2|13329.1|590
1600844700000|2020-09-23 07:05:00|13337.4|13335.3|13342.6|13340.5|13343.5|13341.4|13336.2|13334.6|669
1600845000000|2020-09-23 07:10:00|13342.1|13340.8|13340.9|13338.8|13343.2|13341.2|13337.5|13335.6|589
1600845300000|2020-09-23 07:15:00|13341|13338.9|13339.6|13337.5|13344.9|13342.8|13338.6|13336.8|832
1600845600000|2020-09-23 07:20:00|13339.5|13337.4|13333.9|13331.8|13347.4|13345.3|13332.8|13331|731
1600845900000|2020-09-23 07:25:00|13333.8|13331.7|13335.6|13333.5|13337.4|13335.4|13332.2|13330.1|582
1600846200000|2020-09-23 07:30:00|13335|13332.9|13332|13329.9|13335.1|13333|13328|13325.9|907
1600846500000|2020-09-23 07:35:00|13331.7|13329.6|13330.7|13328.6|13334.4|13332.3|13329.3|13327.2|622
1600846800000|2020-09-23 07:40:00|13330.5|13328.4|13329.3|13327.2|13331.4|13329.3|13327|13324.9|548
1600847100000|2020-09-23 07:45:00|13329.1|13327|13332.5|13330.4|13333.6|13331.8|13328.6|13326.5|523
1600847400000|2020-09-23 07:50:00|13332.4|13330.3|13332.3|13330.2|13333.5|13331.4|13328.5|13326.4|493
1600847700000|2020-09-23 07:55:00|13332.2|13330.1|13328.3|13326.2|13332.2|13330.1|13327.4|13325.3|409
1600848000000|2020-09-23 08:00:00|13328.2|13326.1|13331.8|13329.7|13334.3|13332.2|13326.3|13324.2|644
1600848300000|2020-09-23 08:05:00|13331.9|13329.8|13336.5|13334.4|13336.5|13334.7|13330.7|13328.6|433
1600848600000|2020-09-23 08:10:00|13336.4|13334.3|13330.6|13328.5|13336.5|13334.6|13330.6|13328.5|512
1600848900000|2020-09-23 08:15:00|13330.7|13328.6|13330.5|13328.4|13331.4|13329.3|13328.2|13326.1|454
1600849200000|2020-09-23 08:20:00|13330.6|13328.5|13334.2|13332.1|13334.2|13332.1|13328.2|13326.3|446
1600849500000|2020-09-23 08:25:00|13334.1|13332|13335.1|13333|13336.7|13334.6|13332|13329.9|529
1600849800000|2020-09-23 08:30:00|13335|13332.9|13328.3|13326.2|13335.7|13333.9|13327.8|13325.7|503
1600850100000|2020-09-23 08:35:00|13328.4|13326.3|13325.4|13323.3|13329.4|13327.3|13325.2|13323.1|470
1600850400000|2020-09-23 08:40:00|13325.3|13323.2|13325.2|13323.1|13327.2|13325.6|13323.4|13321.8|429
1600850700000|2020-09-23 08:45:00|13324.9|13323.6|13326.3|13325|13326.8|13325.1|13323.3|13321.7|351
1600851000000|2020-09-23 08:50:00|13326.7|13324.6|13322.6|13320.5|13326.7|13324.7|13320.8|13318.7|347
1600851300000|2020-09-23 08:55:00|13322.7|13320.6|13322.5|13320.4|13322.7|13320.6|13319.5|13317.7|472
1600851600000|2020-09-23 09:00:00|13322.6|13320.5|13320|13317.9|13324.4|13322.7|13318.5|13316.6|534
1600851900000|2020-09-23 09:05:00|13319.9|13317.8|13319.1|13317|13322.7|13320.9|13317.2|13315.1|689
1600852200000|2020-09-23 09:10:00|13319.3|13317.2|13319.7|13317.6|13320.2|13318.4|13316.2|13314.6|539
1600852500000|2020-09-23 09:15:00|13319.8|13317.7|13318.6|13316.5|13320.1|13318.5|13315.5|13313.7|493
1600852800000|2020-09-23 09:20:00|13318.7|13316.6|13319.3|13317.2|13320.2|13318.3|13317.3|13315.2|412
1600853100000|2020-09-23 09:25:00|13319.4|13317.3|13320.8|13318.7|13322.6|13320.7|13319.2|13317.1|303
1600853400000|2020-09-23 09:30:00|13320.5|13319.2|13320.5|13319.2|13322.8|13320.8|13319.6|13318.1|401
1600853700000|2020-09-23 09:35:00|13321|13318.9|13322.6|13321.3|13324.7|13323|13320.6|13318.5|502
1600854000000|2020-09-23 09:40:00|13322.7|13321.4|13321.7|13319.6|13325.5|13323.7|13320.8|13319.1|388
1600854300000|2020-09-23 09:45:00|13321.6|13319.5|13320.4|13318.3|13321.8|13319.7|13318.3|13316.6|466
1600854600000|2020-09-23 09:50:00|13320.3|13318.2|13319.1|13317|13320.4|13318.3|13317.2|13315.4|472
1600854900000|2020-09-23 09:55:00|13319|13316.9|13319.6|13317.5|13319.9|13318.3|13317|13315.4|364
1600855200000|2020-09-23 10:00:00|13319.3|13318|13319.6|13318.3|13320.1|13318.4|13316.7|13315|285
1600855500000|2020-09-23 10:05:00|13319.5|13318.2|13323.2|13321.1|13323.7|13321.7|13318.4|13316.6|288
1600855800000|2020-09-23 10:10:00|13323.3|13321.2|13324.9|13323.6|13328.3|13326.2|13323.2|13321.1|322
1600856100000|2020-09-23 10:15:00|13325|13323.7|13324.2|13322.1|13327.8|13325.7|13322|13320.3|427
1600856400000|2020-09-23 10:20:00|13324.3|13322.2|13324.8|13322.7|13325.2|13323.5|13322.4|13320.5|411
1600856700000|2020-09-23 10:25:00|13324.7|13322.6|13322.5|13320.4|13325.6|13323.6|13321.8|13320.1|360
1600857000000|2020-09-23 10:30:00|13322.4|13320.3|13324.4|13322.3|13325|13323.3|13322|13320|317
1600857300000|2020-09-23 10:35:00|13324.3|13322.2|13326.7|13324.6|13327.1|13325.3|13323.3|13321.5|285
1600857600000|2020-09-23 10:40:00|13326.8|13324.7|13325.3|13323.2|13327.2|13325.5|13324.4|13322.6|305
1600857900000|2020-09-23 10:45:00|13325.2|13323.1|13325.2|13323.9|13326.5|13324.4|13323.1|13321.4|311
1600858200000|2020-09-23 10:50:00|13325.4|13324.1|13322.4|13320.3|13326.2|13324.3|13321.8|13320.2|320
1600858500000|2020-09-23 10:55:00|13322.5|13320.4|13329.6|13327.5|13330.5|13328.6|13322.5|13320.4|269
1600858800000|2020-09-23 11:00:00|13329.7|13327.6|13325.3|13323.2|13330.8|13329.2|13324.8|13323.2|407
1600859100000|2020-09-23 11:05:00|13325.5|13323.4|13323.5|13321.4|13326|13324.4|13321.9|13320.2|330
1600859400000|2020-09-23 11:10:00|13323.1|13321.8|13326.5|13324.4|13326.9|13325.2|13322.3|13320.7|339
1600859700000|2020-09-23 11:15:00|13326.6|13324.5|13327.9|13325.8|13329.2|13327.2|13325.8|13323.8|319
1600860000000|2020-09-23 11:20:00|13328|13325.9|13331.7|13329.6|13332.6|13330.9|13328|13325.9|349
1600860300000|2020-09-23 11:25:00|13332|13329.9|13331.1|13329.8|13333|13331.5|13329.5|13327.6|345
1600860600000|2020-09-23 11:30:00|13331.4|13329.3|13331.2|13329.1|13332.5|13330.7|13329.5|13327.6|424
1600860900000|2020-09-23 11:35:00|13331.3|13329.2|13327.8|13325.7|13331.3|13329.2|13325.4|13323.6|314
1600861200000|2020-09-23 11:40:00|13327.7|13325.6|13329.7|13327.6|13332|13329.9|13327.4|13325.6|318
1600861500000|2020-09-23 11:45:00|13329.8|13327.7|13331.7|13329.6|13331.8|13329.8|13328.4|13326.5|450
1600861800000|2020-09-23 11:50:00|13331.6|13329.5|13336.3|13335|13339.7|13337.7|13331.6|13329.5|586
1600862100000|2020-09-23 11:55:00|13336.9|13334.8|13336.7|13334.6|13338.6|13336.5|13334.8|13333.3|468
1600862400000|2020-09-23 12:00:00|13337|13334.9|13337.6|13335.5|13341.5|13339.9|13335.8|13334.1|634
1600862700000|2020-09-23 12:05:00|13337.1|13335.8|13333.2|13331.1|13340.4|13338.3|13332.8|13331|607
1600863000000|2020-09-23 12:10:00|13333.3|13331.2|13338.3|13336.2|13339.1|13337.1|13332.3|13330.7|587
1600863300000|2020-09-23 12:15:00|13338.2|13336.1|13339.8|13338.5|13341.6|13340|13337.6|13335.9|630
1600863600000|2020-09-23 12:20:00|13340|13338.7|13346.2|13344.1|13346.4|13344.6|13340|13338.6|454
1600863900000|2020-09-23 12:25:00|13346.3|13344.2|13345.8|13343.7|13348.3|13346.6|13344.3|13343|425
1600864200000|2020-09-23 12:30:00|13345.9|13344.6|13338.1|13336|13347.4|13345.6|13334.6|13332.9|646
1600864500000|2020-09-23 12:35:00|13338.2|13336.1|13346.9|13345.6|13347.6|13345.8|13337.7|13336|527
1600864800000|2020-09-23 12:40:00|13347|13345.7|13353.6|13351.5|13353.6|13351.9|13344.5|13342.9|593
1600865100000|2020-09-23 12:45:00|13353.5|13351.4|13354.5|13352.4|13357.3|13355.6|13352.3|13350.6|544
1600865400000|2020-09-23 12:50:00|13354.7|13352.6|13344.2|13342.9|13355.3|13353.5|13343.8|13342.5|588
1600865700000|2020-09-23 12:55:00|13344.1|13342.8|13353.5|13351.4|13353.6|13351.8|13343.9|13342.5|499
1600866000000|2020-09-23 13:00:00|13353.4|13351.3|13350.7|13349.4|13354.9|13352.8|13349.2|13347.4|705
1600866300000|2020-09-23 13:05:00|13350.6|13349.3|13350.4|13349.1|13352.4|13350.8|13347.2|13345.5|671
1600866600000|2020-09-23 13:10:00|13350.5|13349.2|13345.1|13343.8|13350.8|13349.2|13345.1|13343.7|513
1600866900000|2020-09-23 13:15:00|13345|13343.7|13348.5|13347.2|13350.1|13348.3|13342.7|13340.9|522
1600867200000|2020-09-23 13:20:00|13348.6|13347.3|13345.6|13344.3|13352|13350.2|13345.3|13343.5|547
1600867500000|2020-09-23 13:25:00|13345.9|13344.6|13338.4|13337.1|13347.2|13345.5|13338.2|13336.4|584
1600867800000|2020-09-23 13:30:00|13338.5|13337.2|13329.5|13327.4|13340.9|13339.3|13328.4|13326.3|882
1600868100000|2020-09-23 13:35:00|13329.2|13327.1|13329.5|13327.4|13330.3|13328.6|13322.6|13320.8|986
1600868400000|2020-09-23 13:40:00|13329.4|13327.3|13336.5|13334|13337.9|13335.8|13328.6|13327|790
1600868700000|2020-09-23 13:45:00|13336.4|13333.9|13340.8|13338.7|13342.5|13340.6|13336|13333.9|928
1600869000000|2020-09-23 13:50:00|13341|13338.9|13346.6|13345.3|13351|13349.1|13341|13338.9|1008
1600869300000|2020-09-23 13:55:00|13346.9|13344.8|13355.2|13353.1|13357.8|13355.7|13345|13343.1|931
1600869600000|2020-09-23 14:00:00|13355.1|13353|13358.1|13356.8|13360.2|13358.7|13354.7|13353|843
1600869900000|2020-09-23 14:05:00|13358.4|13356.3|13358.2|13356.9|13364.2|13362.8|13357.7|13356.2|896
1600870200000|2020-09-23 14:10:00|13358.1|13356.8|13361.2|13359.9|13363.7|13361.9|13357.7|13356|697
1600870500000|2020-09-23 14:15:00|13361.1|13359.8|13362.1|13360.8|13363.8|13362.4|13359.2|13357.6|777
1600870800000|2020-09-23 14:20:00|13362.7|13361.4|13364.6|13363.3|13369.5|13368.2|13358.3|13356.8|884
1600871100000|2020-09-23 14:25:00|13364.7|13363.4|13364.4|13362.3|13367.7|13366.4|13357.4|13356|999
1600871400000|2020-09-23 14:30:00|13364.5|13362.4|13363.5|13361.4|13365.9|13364.4|13356.8|13354.7|1109
1600871700000|2020-09-23 14:35:00|13363.4|13361.3|13368.2|13366.9|13369.8|13368.3|13363.4|13361.3|1076
1600872000000|2020-09-23 14:40:00|13368.1|13366.8|13357.4|13356.1|13369|13367.3|13356.9|13355.5|1037
1600872300000|2020-09-23 14:45:00|13357.5|13356.2|13352.1|13350.8|13363.4|13361.8|13351|13349.5|995
1600872600000|2020-09-23 14:50:00|13352.3|13351|13364.1|13362|13364.3|13362.7|13352.1|13350.5|863
1600872900000|2020-09-23 14:55:00|13363.6|13362.3|13362|13360.7|13364.9|13363.5|13358.1|13356.7|725
1600873200000|2020-09-23 15:00:00|13362.1|13360.8|13354.5|13353.2|13364.6|13363.3|13352.8|13351.3|763
1600873500000|2020-09-23 15:05:00|13354.9|13352.8|13353|13351.7|13356|13354.4|13350.3|13348.8|796
1600873800000|2020-09-23 15:10:00|13352.9|13351.6|13357.3|13356|13360.6|13358.9|13352.4|13351.1|723
1600874100000|2020-09-23 15:15:00|13356.9|13355.6|13355.6|13354.3|13359.2|13357.9|13350.3|13348.6|740
1600874400000|2020-09-23 15:20:00|13355.5|13354.2|13355|13353.7|13356.1|13354.7|13352.8|13351.3|605
1600874700000|2020-09-23 15:25:00|13354.9|13353.6|13361.7|13360.4|13362|13360.4|13353.9|13352.6|735
1600875000000|2020-09-23 15:30:00|13361.5|13360.2|13365.5|13364.2|13369.5|13367.8|13360.1|13358.7|728
1600875300000|2020-09-23 15:35:00|13365.3|13364|13366.4|13365.1|13367.5|13366.2|13362.6|13361.3|724
1600875600000|2020-09-23 15:40:00|13366.2|13364.9|13364.8|13363.5|13367.6|13365.9|13363.3|13361.8|535
1600875900000|2020-09-23 15:45:00|13364.7|13363.4|13370.9|13369.6|13372|13370.7|13364.6|13362.9|543
1600876200000|2020-09-23 15:50:00|13371|13369.7|13366.7|13365.4|13374.7|13373.2|13366.3|13365|676
1600876500000|2020-09-23 15:55:00|13366.8|13365.5|13372.8|13371.5|13374.3|13373|13365.9|13364.6|582
1600876800000|2020-09-23 16:00:00|13372.9|13371.6|13368.9|13367.6|13375.8|13374.1|13366.8|13365.2|696
1600877100000|2020-09-23 16:05:00|13369|13367.7|13368.1|13366.8|13371.6|13370.3|13366.1|13364.4|641
1600877400000|2020-09-23 16:10:00|13368|13366.7|13363.9|13361.8|13368.1|13366.8|13360.7|13359.1|626
1600877700000|2020-09-23 16:15:00|13363.8|13361.7|13362.8|13361.5|13365|13363.4|13360.9|13359|806
1600878000000|2020-09-23 16:20:00|13362.7|13361.4|13359.5|13357.4|13364.5|13363.1|13359.5|13357.4|764
1600878300000|2020-09-23 16:25:00|13359|13357.7|13356|13354.7|13359.7|13358|13355.5|13353.9|557
1600878600000|2020-09-23 16:30:00|13356.1|13354.8|13354.5|13353.2|13357.2|13355.9|13352.7|13351.1|762
1600878900000|2020-09-23 16:35:00|13354.4|13353.1|13342.6|13341.3|13356.9|13355.6|13342.1|13340.6|897
1600879200000|2020-09-23 16:40:00|13342.8|13341.5|13343|13341.7|13345.6|13344|13340.8|13339.5|786
1600879500000|2020-09-23 16:45:00|13343.6|13341.5|13344.4|13343.1|13345.4|13344.1|13342.2|13340.9|511
1600879800000|2020-09-23 16:50:00|13344.6|13343.3|13346.1|13344.8|13346.8|13345.2|13343.6|13341.9|583
1600880100000|2020-09-23 16:55:00|13346.2|13344.9|13350.3|13349|13351.7|13350.4|13345.8|13344.5|601
1600880400000|2020-09-23 17:00:00|13350.4|13349.1|13354|13352.7|13354.7|13353.3|13350.2|13348.9|554
1600880700000|2020-09-23 17:05:00|13354.4|13353.1|13351.1|13349.8|13354.8|13353.1|13349.9|13348.6|400
1600881000000|2020-09-23 17:10:00|13351.2|13349.9|13354.7|13353.4|13355.7|13354|13350.1|13348.7|538
1600881300000|2020-09-23 17:15:00|13354.6|13353.3|13351.1|13349.8|13356|13354.7|13350.9|13349.5|495
1600881600000|2020-09-23 17:20:00|13351|13349.7|13349.3|13348|13351.2|13349.9|13349.3|13348|340
1600881900000|2020-09-23 17:25:00|13349.2|13347.9|13355.3|13354|13356.4|13354.7|13349.2|13347.9|453
1600882200000|2020-09-23 17:30:00|13355.1|13353.8|13357.4|13356.1|13357.6|13356.3|13355|13353.7|379
1600882500000|2020-09-23 17:35:00|13357.2|13355.9|13357.4|13356.1|13361.5|13360.2|13357.1|13355.8|375
1600882800000|2020-09-23 17:40:00|13357.3|13356|13361.2|13359.9|13361.3|13360|13357.3|13356|487
1600883100000|2020-09-23 17:45:00|13361.4|13360.1|13360.9|13359.6|13363.1|13361.6|13357.5|13356.2|502
1600883400000|2020-09-23 17:50:00|13361.7|13360.4|13364.6|13363.3|13365.7|13364.1|13361.6|13360.3|503
1600883700000|2020-09-23 17:55:00|13364.5|13363.2|13364.6|13363.3|13367.8|13366.5|13363.7|13362.4|631
1600884000000|2020-09-23 18:00:00|13364.7|13363.4|13370.1|13368.8|13371.8|13370.5|13364.2|13362.9|790
1600884300000|2020-09-23 18:05:00|13370|13368.7|13371.2|13369.9|13371.6|13370.3|13368|13366.3|576
1600884600000|2020-09-23 18:10:00|13371.1|13369.8|13368.1|13366.8|13374.4|13373.1|13368|13366.3|532
1600884900000|2020-09-23 18:15:00|13368.2|13366.9|13376.9|13375.6|13378.6|13376.5|13368.2|13366.9|650
1600885200000|2020-09-23 18:20:00|13377|13375.7|13372.4|13371.1|13377.3|13375.8|13370.4|13369.1|782
1600885500000|2020-09-23 18:25:00|13372.5|13371.2|13372.6|13371.3|13374.2|13372.9|13369.9|13368.6|773
1600885800000|2020-09-23 18:30:00|13372.5|13371.2|13369.7|13368.4|13374.1|13372.8|13369.5|13368.2|719
1600886100000|2020-09-23 18:35:00|13369.6|13368.3|13369.5|13368.2|13374.1|13372.8|13368.7|13367|633
1600886400000|2020-09-23 18:40:00|13369.7|13368.4|13368|13366.7|13372.9|13371.3|13365.8|13364.1|805
1600886700000|2020-09-23 18:45:00|13368.3|13367|13373.3|13372|13375.9|13374.6|13366.8|13365.5|613
1600887000000|2020-09-23 18:50:00|13373.2|13371.9|13375.2|13373.9|13376.2|13374.4|13368.8|13367.3|711
1600887300000|2020-09-23 18:55:00|13375.3|13374|13380.9|13378.8|13381|13379.2|13375.1|13373.5|770
1600887600000|2020-09-23 19:00:00|13381.4|13379.6|13378.4|13377.1|13382.6|13380.9|13376.7|13375.3|888
1600887900000|2020-09-23 19:05:00|13378.5|13377.2|13374.4|13373.1|13379.5|13378.1|13369.7|13368.4|877
1600888200000|2020-09-23 19:10:00|13374.3|13373|13369|13367.7|13375.3|13374|13367.8|13366.1|742
1600888500000|2020-09-23 19:15:00|13369.1|13367.8|13373.8|13372.5|13376.7|13375.4|13369.1|13367.8|811
1600888800000|2020-09-23 19:20:00|13374|13372.7|13376|13374.7|13377.4|13375.7|13371.6|13370.2|771
1600889100000|2020-09-23 19:25:00|13375.7|13374.4|13376.1|13374.8|13380.5|13379.2|13375.1|13373.4|797
1600889400000|2020-09-23 19:30:00|13376.2|13374.9|13376.4|13375.1|13377.9|13376.6|13373.6|13372.3|681
1600889700000|2020-09-23 19:35:00|13376.3|13375|13374.8|13373.5|13378.2|13376.7|13374|13372.4|752
1600890000000|2020-09-23 19:40:00|13374.9|13373.6|13375.8|13374.5|13377.9|13376.3|13372.9|13371.3|638
1600890300000|2020-09-23 19:45:00|13375.9|13374.6|13381.4|13379.3|13382.5|13381.1|13374.8|13373.1|678
1600890600000|2020-09-23 19:50:00|13381.7|13379.6|13383.5|13381.4|13385.4|13383.7|13381.4|13379.6|624
1600890900000|2020-09-23 19:55:00|13383.4|13381.3|13379.3|13378|13384.4|13382.6|13377.6|13376.1|709
1600891200000|2020-09-23 20:00:00|13379.8|13378.5|13379.6|13378.3|13382.7|13381|13378.4|13376.6|591
1600891500000|2020-09-23 20:05:00|13379.8|13378.5|13380.7|13378.6|13380.9|13379.5|13377.1|13375.6|352
1600891800000|2020-09-23 20:10:00|13380.8|13378.7|13381.3|13379.2|13382.9|13381|13378.2|13376.1|399
1600892100000|2020-09-23 20:15:00|13381.2|13379.1|13383.1|13381.8|13383.8|13382.3|13379.6|13377.8|245
1600892400000|2020-09-23 20:20:00|13383.2|13381.1|13383.2|13381.9|13384.1|13382.8|13381.3|13379.9|190
1600892700000|2020-09-23 20:25:00|13383.1|13381.8|13384.1|13382|13385.2|13383.5|13382.2|13380.3|245
1600893000000|2020-09-23 20:30:00|13383.5|13382.2|13385.6|13384.3|13386|13384.3|13382|13380.3|237
1600893300000|2020-09-23 20:35:00|13386.2|13384.1|13384.4|13382.3|13386.2|13384.3|13381.8|13379.7|270
1600893600000|2020-09-23 20:40:00|13384.5|13382.4|13384.6|13382.5|13385.6|13383.5|13383.1|13381.2|191
1600893900000|2020-09-23 20:45:00|13384.5|13382.4|13383.7|13381.6|13384.6|13382.5|13382.5|13380.4|219
1600894200000|2020-09-23 20:50:00|13383.8|13381.7|13383.9|13381.8|13384.8|13382.7|13382.8|13380.7|259
1600894500000|2020-09-23 20:55:00|13384|13381.9|13388.4|13386.1|13388.4|13386.1|13383.1|13380|367
1600894800000|2020-09-23 21:00:00|13388.5|13384.2|13384.5|13377.5|13389.1|13384.2|13384|13377.3|57
1600895100000|2020-09-23 21:05:00|13385|13378|13383|13376|13386.2|13379.7|13382.3|13375.8|140
1600895400000|2020-09-23 21:10:00|13383.1|13376.1|13385.7|13378.7|13386.9|13380.8|13382.9|13375.9|174
1600895700000|2020-09-23 21:15:00|13385.6|13378.6|13386.4|13379.4|13387|13380|13384.4|13377.4|124
1600896000000|2020-09-23 21:20:00|13386.6|13379.6|13385|13378|13386.8|13379.8|13384|13377|238
1600896300000|2020-09-23 21:25:00|13384.7|13377.7|13386.9|13379.9|13387.9|13380.9|13384.1|13377.1|127
1600896600000|2020-09-23 21:30:00|13387.3|13380.3|13385.1|13378.1|13387.5|13380.5|13383.7|13376.7|165
1600896900000|2020-09-23 21:35:00|13385.5|13378.5|13386.3|13379.3|13388.6|13381.6|13384.1|13377.1|217
1600897200000|2020-09-23 21:40:00|13386.1|13379.1|13386.3|13379.3|13387.9|13380.9|13385.1|13378.1|158
1600897500000|2020-09-23 21:45:00|13386.4|13379.4|13386.4|13379.4|13386.9|13379.9|13385.3|13378.3|161
1600897800000|2020-09-23 21:50:00|13386.1|13379.1|13386.5|13379.5|13388.1|13381.4|13385.1|13378.1|169
1600898100000|2020-09-23 21:55:00|13387.6|13380.6|13385.4|13378.4|13388.2|13381.2|13384.4|13377.4|152
1600898400000|2020-09-23 22:00:00|13385.2|13378.2|13379.9|13376.9|13386.4|13379.7|13379.4|13376.4|512
1600898700000|2020-09-23 22:05:00|13379.6|13377.4|13379.3|13376.6|13380.8|13378.3|13378.8|13376.3|328
1600899000000|2020-09-23 22:10:00|13379.4|13376.8|13378.8|13376.7|13379.6|13377.4|13378.2|13376.1|197
1600899300000|2020-09-23 22:15:00|13378.7|13376.6|13380.1|13378|13380.7|13378.6|13378.3|13376.2|207
1600899600000|2020-09-23 22:20:00|13380|13377.9|13379.3|13377.2|13380.9|13378.8|13379.1|13377|232
1600899900000|2020-09-23 22:25:00|13379.2|13377.1|13379.4|13377.3|13380.5|13378.4|13378.1|13376|236
1600900200000|2020-09-23 22:30:00|13379.2|13377.1|13380.1|13378|13380.3|13378.2|13378|13375.9|207
1600900500000|2020-09-23 22:35:00|13380|13377.9|13384.6|13382.5|13384.8|13382.7|13379.9|13377.8|217
1600900800000|2020-09-23 22:40:00|13384.7|13382.6|13385.2|13383.1|13385.6|13383.5|13383.9|13381.8|374
1600901100000|2020-09-23 22:45:00|13385.3|13383.2|13385.4|13383.3|13387|13384.9|13384.7|13382.6|211
1600901400000|2020-09-23 22:50:00|13385.5|13383.4|13384.7|13382.6|13385.9|13384|13384.5|13382.4|122
1600901700000|2020-09-23 22:55:00|13384.8|13382.7|13383.8|13381.7|13385.8|13383.7|13383.5|13381.4|165
1600902000000|2020-09-23 23:00:00|13383.7|13381.6|13382.9|13380.8|13384|13381.9|13382.2|13380.1|227
1600902300000|2020-09-23 23:05:00|13383|13380.9|13384.8|13382.7|13386.5|13384.4|13383|13380.9|298
1600902600000|2020-09-23 23:10:00|13384.7|13382.6|13388.3|13386.2|13389|13386.9|13384.1|13382|249
1600902900000|2020-09-23 23:15:00|13388.2|13386.1|13391.9|13390.6|13392.2|13390.6|13387.4|13385.3|408
1600903200000|2020-09-23 23:20:00|13392.3|13390.2|13391.9|13389.8|13394.6|13392.5|13391.6|13389.5|359
1600903500000|2020-09-23 23:25:00|13392.2|13390.1|13395|13392.9|13395.8|13394|13391|13388.9|528
1600903800000|2020-09-23 23:30:00|13394.5|13392.4|13390.4|13388.3|13394.9|13392.8|13390.4|13388.3|374
1600904100000|2020-09-23 23:35:00|13390.5|13388.4|13393.3|13391.2|13394.2|13392.1|13390.1|13388.3|410
1600904400000|2020-09-23 23:40:00|13393.4|13391.3|13388.3|13386.2|13393.4|13391.5|13387.7|13385.6|391
1600904700000|2020-09-23 23:45:00|13388|13385.9|13385|13382.9|13388|13386.3|13384|13382.2|270
1600905000000|2020-09-23 23:50:00|13385.1|13383|13385.9|13383.8|13386.5|13384.5|13384.7|13382.6|321
1600905300000|2020-09-23 23:55:00|13385.8|13383.7|13389|13386.9|13389.9|13387.8|13385.3|13383.6|387
1600905600000|2020-09-24 00:00:00|13388.4|13386.3|13384.7|13382.6|13388.5|13386.6|13382.1|13380.4|695
1600905900000|2020-09-24 00:05:00|13384.3|13383|13385|13382.9|13390.8|13388.8|13383.8|13381.8|632
1600906200000|2020-09-24 00:10:00|13385.1|13383|13383.4|13381.3|13389.7|13387.6|13382.8|13381.3|561
1600906500000|2020-09-24 00:15:00|13382.6|13380.6|13380|13377.9|13383.9|13381.8|13377.8|13375.7|705
1600906800000|2020-09-24 00:20:00|13380.1|13378|13383.2|13381.1|13383.3|13381.7|13379.6|13377.5|564
1600907100000|2020-09-24 00:25:00|13383.1|13381|13382.4|13381.1|13384.3|13382.8|13381.4|13379.4|457
1600907400000|2020-09-24 00:30:00|13382.3|13381|13382.1|13380.8|13384.7|13383.1|13381.8|13380.1|487
1600907700000|2020-09-24 00:35:00|13382.2|13380.9|13380.5|13378.4|13383.3|13381.4|13379.7|13377.9|371
1600908000000|2020-09-24 00:40:00|13380.6|13378.5|13379.9|13377.8|13381.2|13379.2|13378.2|13376.6|290
1600908300000|2020-09-24 00:45:00|13379.7|13377.6|13380.6|13379.3|13381.5|13379.5|13378.4|13376.7|343
1600908600000|2020-09-24 00:50:00|13380.9|13378.8|13381.7|13379.6|13382.9|13381.2|13379.4|13377.6|464
1600908900000|2020-09-24 00:55:00|13381.8|13379.7|13379|13377.7|13381.9|13380.3|13378.7|13377.4|351
1600909200000|2020-09-24 01:00:00|13378.9|13377.6|13377|13374.9|13381.9|13379.8|13376|13374.5|506
1600909500000|2020-09-24 01:05:00|13376.8|13374.7|13383.4|13381.3|13383.8|13381.8|13376.7|13374.6|505
1600909800000|2020-09-24 01:10:00|13383.3|13381.2|13387.2|13385.1|13387.9|13386.1|13383.3|13381.2|517
1600910100000|2020-09-24 01:15:00|13387.1|13385|13382.7|13381.4|13387.2|13385.3|13380.9|13379.2|658
1600910400000|2020-09-24 01:20:00|13382.5|13381.2|13375.8|13374.5|13384.1|13382.5|13375.6|13374.3|548
1600910700000|2020-09-24 01:25:00|13375.3|13373.7|13377.7|13375.6|13378.5|13376.9|13373.8|13372.1|517
1600911000000|2020-09-24 01:30:00|13377.6|13375.5|13376.9|13374.8|13379.6|13377.9|13373.9|13372.1|663
1600911300000|2020-09-24 01:35:00|13377|13374.9|13375.8|13374.5|13377.4|13375.8|13373.1|13371.5|570
1600911600000|2020-09-24 01:40:00|13375.9|13374.6|13378.5|13376.4|13379.3|13377.5|13375.6|13373.6|683
1600911900000|2020-09-24 01:45:00|13378.8|13376.7|13384.1|13382.8|13384.8|13383.1|13378.8|13376.7|545
1600912200000|2020-09-24 01:50:00|13384.2|13382.9|13386.1|13384|13387.8|13385.7|13384|13382.4|604
1600912500000|2020-09-24 01:55:00|13386|13383.9|13388.4|13387.1|13391.6|13389.5|13386|13383.9|730
1600912800000|2020-09-24 02:00:00|13389.2|13387.2|13387.5|13385.4|13389.3|13387.4|13384.9|13383.4|590
1600913100000|2020-09-24 02:05:00|13387.4|13385.3|13383.8|13382.5|13387.9|13385.8|13383.4|13381.6|380
1600913400000|2020-09-24 02:10:00|13384|13382.7|13389.4|13387.3|13390.8|13389.1|13383.4|13381.6|483
1600913700000|2020-09-24 02:15:00|13389.2|13387.9|13385|13382.9|13389.7|13388|13382.1|13380|541
1600914000000|2020-09-24 02:20:00|13384.9|13382.8|13387.3|13385.2|13389.6|13387.6|13384.9|13382.8|405
1600914300000|2020-09-24 02:25:00|13387.4|13385.3|13388.9|13386.8|13390|13387.9|13385.8|13384.1|438
1600914600000|2020-09-24 02:30:00|13388.8|13386.7|13391.4|13389.3|13392.6|13390.5|13387|13385.7|501
1600914900000|2020-09-24 02:35:00|13391.5|13389.4|13390.5|13388.4|13394|13391.9|13389.8|13388.2|534
1600915200000|2020-09-24 02:40:00|13390.1|13388.8|13390.2|13388.1|13391.8|13389.7|13388.1|13386.2|465
1600915500000|2020-09-24 02:45:00|13390.1|13388|13392.3|13390.2|13392.4|13390.7|13388.7|13387.3|399
1600915800000|2020-09-24 02:50:00|13392.4|13390.3|13394.5|13392.4|13395.5|13394|13391.4|13389.7|540
1600916100000|2020-09-24 02:55:00|13394.6|13392.5|13392.2|13390.9|13394.9|13393.4|13391.4|13389.8|484
1600916400000|2020-09-24 03:00:00|13392.1|13390.8|13394.3|13393|13395.5|13393.8|13392|13390.6|545
1600916700000|2020-09-24 03:05:00|13394.2|13392.9|13391.5|13390.2|13395.1|13393.6|13391|13389.7|440
1600917000000|2020-09-24 03:10:00|13391.6|13390.3|13390.3|13389|13392.5|13390.8|13389.5|13388.2|429
1600917300000|2020-09-24 03:15:00|13390.2|13388.9|13391.3|13389.2|13392.3|13390.3|13390.1|13388.4|453
1600917600000|2020-09-24 03:20:00|13391.4|13389.3|13394.6|13392.5|13395|13393|13391.1|13389|416
1600917900000|2020-09-24 03:25:00|13394.7|13392.6|13397.8|13396.5|13398.6|13397.2|13394.5|13392.4|419
1600918200000|2020-09-24 03:30:00|13397.7|13396.4|13397.5|13395.4|13398.8|13397|13395.9|13394.5|391
1600918500000|2020-09-24 03:35:00|13397.6|13395.5|13397.9|13396.6|13399|13397.2|13396.6|13394.9|302
1600918800000|2020-09-24 03:40:00|13397.8|13396.5|13398.8|13397.5|13399.5|13398|13396.1|13394.5|363
1600919100000|2020-09-24 03:45:00|13398.9|13397.6|13398.9|13396.8|13400|13398.4|13397.2|13395.4|305
1600919400000|2020-09-24 03:50:00|13398.8|13396.7|13400.9|13398.8|13401.3|13399.4|13397.9|13396.2|368
1600919700000|2020-09-24 03:55:00|13400.8|13398.7|13400.4|13399.1|13401.4|13399.4|13399.2|13397.7|273
1600920000000|2020-09-24 04:00:00|13400.5|13399.2|13399.4|13398.1|13401.2|13399.9|13399.2|13397.4|212
1600920300000|2020-09-24 04:05:00|13399.3|13398|13399.6|13398.3|13400.5|13399.2|13399|13397.3|279
1600920600000|2020-09-24 04:10:00|13399.8|13398.5|13399.2|13397.9|13400.2|13398.9|13398.8|13397.5|261
1600920900000|2020-09-24 04:15:00|13399.1|13397.8|13403.7|13401.6|13404.1|13402.5|13399.1|13397.8|226
1600921200000|2020-09-24 04:20:00|13403.3|13402|13404.2|13402.1|13404.7|13403.4|13403.1|13401.2|217
1600921500000|2020-09-24 04:25:00|13404.1|13402|13404.4|13402.3|13404.7|13403.2|13403.2|13401.5|206
1600921800000|2020-09-24 04:30:00|13404.5|13402.4|13405.3|13404|13405.8|13404.5|13403.9|13401.8|293
1600922100000|2020-09-24 04:35:00|13405.4|13404.1|13407.2|13405.9|13407.5|13405.9|13404.5|13403|189
1600922400000|2020-09-24 04:40:00|13407.3|13406|13407.6|13405.5|13408.7|13407.4|13407.1|13405.5|228
1600922700000|2020-09-24 04:45:00|13407.7|13405.6|13405.6|13404.3|13408.1|13406.8|13405.6|13404.3|248
1600923000000|2020-09-24 04:50:00|13405.5|13404.2|13408.4|13407.1|13409.1|13407.8|13405.5|13404|296
1600923300000|2020-09-24 04:55:00|13408.2|13406.9|13409.2|13407.9|13410.5|13409.1|13407.9|13406.5|410
1600923600000|2020-09-24 05:00:00|13409.3|13408|13409.2|13407.1|13412.8|13411.3|13407.4|13406.1|680
1600923900000|2020-09-24 05:05:00|13409.3|13407.2|13406.9|13405.6|13411.2|13409.7|13406.8|13404.8|641
1600924200000|2020-09-24 05:10:00|13406.8|13405.5|13406.4|13405.1|13409.6|13407.8|13405.4|13404.1|578
1600924500000|2020-09-24 05:15:00|13406.3|13405|13404|13402.7|13407.8|13406|13403.9|13402.5|562
1600924800000|2020-09-24 05:20:00|13403.9|13402.6|13406|13404.7|13407.7|13406.3|13403.9|13402.6|452
1600925100000|2020-09-24 05:25:00|13406.1|13404.8|13406.8|13405.5|13407.6|13406|13404.2|13402.6|507
1600925400000|2020-09-24 05:30:00|13406.9|13405.6|13407.5|13406.2|13408.1|13406.4|13405.1|13403.7|512
1600925700000|2020-09-24 05:35:00|13407.4|13406.1|13408.2|13406.1|13410.4|13409|13406.8|13405.2|554
1600926000000|2020-09-24 05:40:00|13408.3|13406.2|13412.5|13411.2|13413.2|13411.3|13405.8|13404.3|576
1600926300000|2020-09-24 05:45:00|13412.6|13411.3|13406.6|13404.5|13413.3|13412|13406.1|13404.4|495
1600926600000|2020-09-24 05:50:00|13406.7|13404.6|13405.8|13404.5|13407|13405.3|13402.6|13400.8|466
1600926900000|2020-09-24 05:55:00|13405.9|13404.6|13402.8|13400.7|13405.9|13404.6|13402.2|13400.5|404
1600927200000|2020-09-24 06:00:00|13402.9|13400.8|13399.5|13397.4|13403|13401.2|13395.2|13393.5|516
1600927500000|2020-09-24 06:05:00|13399.6|13397.5|13399.6|13397.5|13401.6|13399.8|13397.5|13395.8|445
1600927800000|2020-09-24 06:10:00|13399.7|13397.6|13404|13401.9|13406.2|13404.5|13398.2|13396.5|562
1600928100000|2020-09-24 06:15:00|13403.4|13401.3|13410.4|13408.3|13411.4|13409.8|13403.3|13401.2|562
1600928400000|2020-09-24 06:20:00|13410.5|13408.4|13409.7|13408.4|13410.5|13408.7|13405.7|13404|549
1600928700000|2020-09-24 06:25:00|13409.3|13408|13407.5|13406.2|13410.2|13408.4|13404.3|13402.8|617
1600929000000|2020-09-24 06:30:00|13407.6|13406.3|13411.9|13409.8|13412.9|13411.5|13406.5|13405|577
1600929300000|2020-09-24 06:35:00|13411.6|13410.3|13410.9|13408.8|13413.1|13411.4|13408.7|13407|525
1600929600000|2020-09-24 06:40:00|13411|13408.9|13410.3|13409|13412.5|13410.9|13408.1|13406.4|537
1600929900000|2020-09-24 06:45:00|13410.2|13408.9|13409.3|13408|13411.3|13409.7|13408|13406.2|527
1600930200000|2020-09-24 06:50:00|13409.4|13408.1|13415|13412.9|13415.8|13414.2|13408.6|13407.1|520
1600930500000|2020-09-24 06:55:00|13415.1|13413|13411.5|13409.4|13415.8|13413.9|13410.6|13409|592
1600930800000|2020-09-24 07:00:00|13411.6|13409.5|13405.9|13403.8|13413.5|13411.8|13403.5|13401.9|720
1600931100000|2020-09-24 07:05:00|13406.1|13404|13398.1|13396|13406.1|13404|13396.9|13395.2|800
1600931400000|2020-09-24 07:10:00|13398|13395.9|13398.5|13396.4|13398.9|13397|13394.7|13393.2|680
1600931700000|2020-09-24 07:15:00|13398.4|13396.3|13397.6|13395.5|13403.2|13401.4|13397|13394.9|708
1600932000000|2020-09-24 07:20:00|13397.5|13395.4|13402.1|13400.8|13402.6|13401.2|13396.1|13394|687
1600932300000|2020-09-24 07:25:00|13402.4|13401.1|13406.8|13405.5|13407.4|13405.8|13401.5|13399.8|581
1600932600000|2020-09-24 07:30:00|13406.9|13405.6|13404.9|13402.8|13407.6|13406|13403.7|13401.6|513
1600932900000|2020-09-24 07:35:00|13405|13402.9|13399.2|13397.1|13406.3|13404.7|13397.1|13395.4|759
1600933200000|2020-09-24 07:40:00|13399.3|13397.2|13393.5|13392.2|13401|13399.1|13393.5|13392.2|705
1600933500000|2020-09-24 07:45:00|13393.7|13392.4|13390|13388.7|13394.2|13392.5|13387.5|13386.1|748
1600933800000|2020-09-24 07:50:00|13390.1|13388.8|13386.4|13385.1|13391.8|13390.1|13385.8|13384|607
1600934100000|2020-09-24 07:55:00|13386.5|13385.2|13387.3|13386|13389.5|13388|13385.4|13383.8|504
1600934400000|2020-09-24 08:00:00|13387.4|13386.1|13392.8|13391.5|13394.1|13392.6|13386|13384.1|534
1600934700000|2020-09-24 08:05:00|13392.9|13391.6|13392.3|13390.2|13396.8|13395.3|13391.2|13389.9|603
1600935000000|2020-09-24 08:10:00|13391.8|13390.5|13398.5|13397.2|13399.1|13397.4|13390.8|13389.3|719
1600935300000|2020-09-24 08:15:00|13398.6|13397.3|13406.8|13404.7|13408.5|13406.8|13398.4|13397.1|648
1600935600000|2020-09-24 08:20:00|13406.9|13404.8|13405.9|13403.8|13408.3|13406.7|13402.8|13401.5|627
1600935900000|2020-09-24 08:25:00|13405.8|13403.7|13399.1|13397.8|13405.9|13404.2|13398.5|13397.2|585
1600936200000|2020-09-24 08:30:00|13399.2|13397.9|13397.6|13395.5|13402.6|13400.9|13396.9|13395.3|578
1600936500000|2020-09-24 08:35:00|13397.2|13395.9|13399.4|13398.1|13399.8|13398.5|13393.6|13391.9|496
1600936800000|2020-09-24 08:40:00|13399.3|13398|13399.1|13397.8|13399.7|13398.4|13396.3|13394.7|462
1600937100000|2020-09-24 08:45:00|13398.8|13397.5|13394.7|13392.6|13399|13397.5|13391.8|13390.2|631
1600937400000|2020-09-24 08:50:00|13394.2|13392.9|13398.8|13396.7|13399.7|13398.2|13394.2|13392.6|591
1600937700000|2020-09-24 08:55:00|13398.9|13396.8|13397.3|13396|13399.7|13398.2|13396.3|13394.2|475
1600938000000|2020-09-24 09:00:00|13397.4|13396.1|13399.9|13397.8|13400.7|13399.2|13397.2|13395.6|478
1600938300000|2020-09-24 09:05:00|13400.2|13398.1|13402.5|13400.4|13402.7|13400.6|13398.2|13396.4|470
1600938600000|2020-09-24 09:10:00|13402.6|13400.5|13399|13396.9|13403|13401.5|13398.1|13396.5|499
1600938900000|2020-09-24 09:15:00|13398.7|13396.6|13397.4|13395.3|13399.5|13397.7|13394.9|13393.3|401
1600939200000|2020-09-24 09:20:00|13397.3|13395.2|13397|13394.9|13399.1|13397.5|13394.2|13392.6|392
1600939500000|2020-09-24 09:25:00|13396.9|13394.8|13400.8|13398.7|13401|13399.3|13395.5|13393.7|400
1600939800000|2020-09-24 09:30:00|13400.9|13398.8|13402.1|13400|13404.1|13402|13396.2|13394.6|666
1600940100000|2020-09-24 09:35:00|13402.2|13400.1|13402|13400.7|13403.9|13401.8|13400.7|13398.6|587
1600940400000|2020-09-24 09:40:00|13402.5|13400.4|13404|13401.9|13404.1|13402.2|13401|13398.9|510
1600940700000|2020-09-24 09:45:00|13404.1|13402|13406.6|13404.5|13407.7|13405.6|13403.7|13401.9|496
1600941000000|2020-09-24 09:50:00|13406.7|13404.6|13408.8|13406.7|13409.7|13408|13405.2|13403.6|509
1600941300000|2020-09-24 09:55:00|13408.9|13406.8|13404.5|13403.2|13409.4|13407.4|13403.8|13402.1|431
1600941600000|2020-09-24 10:00:00|13404.6|13403.3|13395.4|13393.3|13404.6|13403.3|13395|13393.3|484
1600941900000|2020-09-24 10:05:00|13395.3|13393.2|13390.6|13388.5|13396.5|13394.8|13390.1|13388.3|529
1600942200000|2020-09-24 10:10:00|13390.7|13388.6|13394.7|13393.4|13397.6|13396|13390.2|13388.2|640
1600942500000|2020-09-24 10:15:00|13395.1|13393|13393.6|13392.3|13398.2|13396.4|13392.6|13391.3|549
1600942800000|2020-09-24 10:20:00|13394|13391.9|13389.9|13388.6|13394.7|13393|13389.8|13388.1|408
1600943100000|2020-09-24 10:25:00|13390.2|13388.1|13389.2|13387.9|13391.6|13390|13388.9|13387.4|375
1600943400000|2020-09-24 10:30:00|13389.3|13388|13390.1|13388.8|13393.8|13392.2|13389.3|13387.8|434
1600943700000|2020-09-24 10:35:00|13390|13388.7|13388.2|13386.9|13392.9|13391.5|13388|13386.6|549
1600944000000|2020-09-24 10:40:00|13388.7|13386.6|13387.9|13386.6|13390.5|13388.8|13387.5|13386.2|484
1600944300000|2020-09-24 10:45:00|13388|13386.7|13387.7|13385.6|13390.2|13388.8|13386.2|13384.7|542
1600944600000|2020-09-24 10:50:00|13387.3|13386|13384.5|13383.2|13389.7|13387.9|13384.4|13383.1|488
1600944900000|2020-09-24 10:55:00|13385|13382.9|13386.2|13384.1|13388.5|13387.1|13381|13379.7|599
1600945200000|2020-09-24 11:00:00|13386.3|13384.2|13384.6|13382.5|13387.2|13385.6|13381.8|13380.1|501
1600945500000|2020-09-24 11:05:00|13384.5|13382.4|13391.5|13389.4|13393.2|13391.4|13383.3|13381.3|578
1600945800000|2020-09-24 11:10:00|13391.1|13389.8|13393.6|13391.5|13393.8|13392.1|13389.5|13388.2|425
1600946100000|2020-09-24 11:15:00|13393.7|13391.6|13398.3|13397|13398.8|13397.5|13391.9|13390.2|476
1600946400000|2020-09-24 11:20:00|13398.4|13397.1|13394.9|13392.8|13400.4|13398.5|13394.4|13392.7|512
1600946700000|2020-09-24 11:25:00|13395|13392.9|13390.9|13389.6|13396.8|13395.1|13390.4|13389.1|504
1600947000000|2020-09-24 11:30:00|13391|13389.7|13387.8|13386.5|13391.8|13390.4|13387.3|13385.5|563
1600947300000|2020-09-24 11:35:00|13387.7|13386.4|13392.2|13390.1|13393.6|13391.9|13387|13385.5|438
1600947600000|2020-09-24 11:40:00|13392|13389.9|13395.4|13394.1|13395.9|13394.3|13391|13389.4|589
1600947900000|2020-09-24 11:45:00|13395.2|13393.9|13395.9|13393.8|13398.5|13396.9|13393.3|13391.7|559
1600948200000|2020-09-24 11:50:00|13395.8|13393.7|13394|13392.7|13397.6|13395.9|13392.7|13391.4|533
1600948500000|2020-09-24 11:55:00|13394.4|13392.3|13393.8|13392.5|13395.7|13393.9|13391.7|13390.4|526
1600948800000|2020-09-24 12:00:00|13393.6|13392.3|13398.3|13397|13399.4|13397.7|13393.1|13391.5|535
1600949100000|2020-09-24 12:05:00|13398.2|13396.9|13397.3|13396|13403.6|13402|13396.7|13395|583
1600949400000|2020-09-24 12:10:00|13397.2|13395.9|13397.2|13395.9|13398.6|13396.8|13395.6|13394.1|565
1600949700000|2020-09-24 12:15:00|13397.1|13395.8|13393.6|13391.5|13397.8|13396.5|13391.9|13390.4|590
1600950000000|2020-09-24 12:20:00|13393.4|13392.1|13401.9|13400.6|13402.2|13400.6|13392.6|13391.2|564
1600950300000|2020-09-24 12:25:00|13402|13400.7|13403.4|13396.4|13403.4|13400.8|13399.7|13395.7|482
1600950600000|2020-09-24 12:30:00|13403.1|13397.9|13405.9|13404.6|13408.2|13406.6|13402.1|13397.7|753
1600950900000|2020-09-24 12:35:00|13406|13404.7|13411.1|13409|13411.6|13409.5|13405|13403.3|806
1600951200000|2020-09-24 12:40:00|13410.7|13409.4|13416.2|13414.9|13416.7|13415.4|13410.3|13408.4|706
1600951500000|2020-09-24 12:45:00|13416.6|13415.3|13411|13408.9|13416.7|13415.4|13407|13405.2|674
1600951800000|2020-09-24 12:50:00|13410.9|13408.8|13413.9|13412.6|13414.9|13413.2|13408.5|13407|714
1600952100000|2020-09-24 12:55:00|13414.3|13412.2|13410.2|13408.9|13416.7|13415.3|13409.8|13408|711
1600952400000|2020-09-24 13:00:00|13410.1|13408.8|13412.7|13410.6|13415.4|13413.6|13409.8|13408.4|642
1600952700000|2020-09-24 13:05:00|13412.8|13410.7|13403.1|13401.8|13415.4|13413.8|13403.1|13401.7|787
1600953000000|2020-09-24 13:10:00|13403.2|13401.9|13406.2|13404.1|13408.5|13406.8|13401.6|13400.3|707
1600953300000|2020-09-24 13:15:00|13405.9|13404.6|13410.4|13409.1|13410.8|13409.5|13401.5|13400.2|728
1600953600000|2020-09-24 13:20:00|13410.3|13409|13407.6|13405.5|13412.4|13410.9|13405.9|13404.2|637
1600953900000|2020-09-24 13:25:00|13407.5|13405.4|13403.6|13402.3|13408.8|13407.4|13402.5|13401.2|697
1600954200000|2020-09-24 13:30:00|13403.5|13402.2|13408.2|13406.9|13409.6|13408.1|13391.9|13390.2|1224
1600954500000|2020-09-24 13:35:00|13408.5|13407.2|13415.8|13413.7|13417.1|13415.5|13405.1|13403.5|1291
1600954800000|2020-09-24 13:40:00|13414.8|13413.5|13416.1|13414.8|13417.5|13415.9|13410.8|13409.4|1135
1600955100000|2020-09-24 13:45:00|13416.3|13415|13400.4|13398.3|13419.1|13417.8|13398.5|13396.7|1138
1600955400000|2020-09-24 13:50:00|13399.9|13398.6|13399|13397.7|13402.3|13401|13395.4|13393.7|1009
1600955700000|2020-09-24 13:55:00|13399.1|13397.8|13399.5|13397.4|13408.3|13407|13398.7|13397|813
1600956000000|2020-09-24 14:00:00|13399.4|13397|13394.5|13392.4|13399.6|13397.4|13390.2|13388.9|964
1600956300000|2020-09-24 14:05:00|13394|13392.7|13385.9|13384.6|13394|13392.7|13382.2|13380.7|1350
1600956600000|2020-09-24 14:10:00|13386|13384.7|13387.7|13386.4|13389.3|13387.7|13382.1|13380.8|1043
1600956900000|2020-09-24 14:15:00|13388.1|13386|13387.8|13386.5|13388.4|13387.1|13382.5|13381|1072
1600957200000|2020-09-24 14:20:00|13387.9|13386.6|13389.5|13388.2|13390.4|13388.9|13383|13381.7|909
1600957500000|2020-09-24 14:25:00|13389.4|13388.1|13393.9|13392.6|13395.3|13393.8|13388.5|13386.9|758
1600957800000|2020-09-24 14:30:00|13394|13392.7|13406.1|13404.8|13407.6|13406.3|13393.1|13391.4|831
1600958100000|2020-09-24 14:35:00|13406|13404.7|13396.4|13395.1|13408.3|13407|13394.6|13393.3|1045
1600958400000|2020-09-24 14:40:00|13396.3|13395|13399.2|13397.9|13402.4|13400.7|13391.8|13390.4|1025
1600958700000|2020-09-24 14:45:00|13398.6|13397.3|13398.2|13396.1|13400.2|13398.5|13390.3|13388.7|1120
1600959000000|2020-09-24 14:50:00|13397.8|13396.5|13399.3|13398|13404.1|13402.3|13396.1|13394.7|911
1600959300000|2020-09-24 14:55:00|13399.5|13398.2|13406|13404.7|13408.4|13407.1|13399.4|13397.4|959
1600959600000|2020-09-24 15:00:00|13405.9|13404.6|13409.3|13408|13410|13408.7|13403|13401.7|870
1600959900000|2020-09-24 15:05:00|13409.2|13407.9|13410.3|13409|13415|13413.7|13406.7|13405.4|767
1600960200000|2020-09-24 15:10:00|13410.7|13408.6|13398.4|13397.1|13412.2|13410.9|13398.2|13396.7|783
1600960500000|2020-09-24 15:15:00|13398.3|13397|13411.4|13409.3|13412.2|13410.6|13397.6|13396.2|837
1600960800000|2020-09-24 15:20:00|13410.1|13408.8|13400.6|13399.3|13412.8|13411.2|13397.4|13396|867
1600961100000|2020-09-24 15:25:00|13400.7|13399.4|13397.7|13396.4|13403.2|13401.1|13395.8|13394.1|783
1600961400000|2020-09-24 15:30:00|13398|13396.7|13393.1|13391.8|13399.7|13398.2|13391.5|13390|835
1600961700000|2020-09-24 15:35:00|13393.5|13392.2|13390.2|13388.9|13394.4|13392.8|13388.1|13386.8|753
1600962000000|2020-09-24 15:40:00|13390.1|13388.8|13385.3|13384|13391.5|13390.2|13384.8|13383.1|700
1600962300000|2020-09-24 15:45:00|13385.1|13383.8|13385.6|13384.3|13386.8|13385.5|13382.9|13381.6|623
1600962600000|2020-09-24 15:50:00|13385.5|13384.2|13376.9|13375.6|13385.6|13384.3|13375.5|13374.2|797
1600962900000|2020-09-24 15:55:00|13377|13375.7|13371.1|13369.8|13380|13378.2|13367.9|13366.6|739
1600963200000|2020-09-24 16:00:00|13371.2|13369.9|13366.4|13365.1|13373.7|13372.2|13365.8|13364.3|949
1600963500000|2020-09-24 16:05:00|13366.3|13365|13361.3|13360|13366.6|13365.1|13359.2|13357.9|849
1600963800000|2020-09-24 16:10:00|13361.6|13360.3|13364.3|13363|13365.5|13364.2|13361.1|13359.7|783
1600964100000|2020-09-24 16:15:00|13364.5|13363.2|13362.2|13360.9|13364.9|13363.4|13357|13355.7|871
1600964400000|2020-09-24 16:20:00|13361.9|13360.6|13363.4|13362.1|13365.2|13363.9|13360.6|13359.1|845
1600964700000|2020-09-24 16:25:00|13363.3|13362|13365|13363.7|13365.2|13363.9|13358.8|13357.3|816
1600965000000|2020-09-24 16:30:00|13365.1|13363.8|13367|13365.7|13369.4|13368.1|13363.3|13362|674
1600965300000|2020-09-24 16:35:00|13366.8|13365.5|13372.3|13371|13374.3|13373|13366.1|13364.8|670
1600965600000|2020-09-24 16:40:00|13372.4|13371.1|13365.1|13363.8|13373.3|13372|13364.3|13363|606
1600965900000|2020-09-24 16:45:00|13365.2|13363.9|13364.5|13363.2|13367.1|13365.6|13363.5|13361.9|640
1600966200000|2020-09-24 16:50:00|13364.4|13363.1|13359.1|13357.8|13364.6|13363.3|13359|13357.7|685
1600966500000|2020-09-24 16:55:00|13359.2|13357.9|13356.4|13354.3|13359.7|13358.4|13354.3|13353|727
1600966800000|2020-09-24 17:00:00|13356.1|13354.8|13354.1|13352.8|13357.6|13356.3|13353.5|13352.2|752
1600967100000|2020-09-24 17:05:00|13354.2|13352.9|13356.4|13355.1|13358.3|13357|13353.1|13351|732
1600967400000|2020-09-24 17:10:00|13356.2|13354.9|13346.2|13344.9|13356.3|13355|13346.1|13344.8|657
1600967700000|2020-09-24 17:15:00|13346.1|13344.8|13347.2|13345.9|13347.5|13346.2|13338.3|13336.9|871
1600968000000|2020-09-24 17:20:00|13347.1|13345.8|13342.6|13341.3|13347.2|13345.9|13340.3|13339|796
1600968300000|2020-09-24 17:25:00|13342.7|13341.4|13340|13338.7|13343.7|13342.2|13338.4|13336.9|698
1600968600000|2020-09-24 17:30:00|13340.1|13338.8|13337|13335.7|13340.5|13339.2|13336.9|13335.1|488
1600968900000|2020-09-24 17:35:00|13336.9|13335.6|13340.3|13339|13345.6|13344.3|13336.9|13335.6|693
1600969200000|2020-09-24 17:40:00|13339.8|13338.5|13334.4|13333.1|13340.4|13339.1|13334.4|13333.1|694
1600969500000|2020-09-24 17:45:00|13334.5|13333.2|13332.9|13331.6|13335|13333.5|13331.3|13330|676
1600969800000|2020-09-24 17:50:00|13332.8|13331.5|13329.1|13327.8|13333.1|13331.8|13326.1|13324.8|679
1600970100000|2020-09-24 17:55:00|13329|13327.7|13337.3|13336|13339.4|13338.1|13328.9|13327.3|664
1600970400000|2020-09-24 18:00:00|13337.1|13335.8|13340|13338.7|13340.2|13338.9|13334.1|13332.8|755
1600970700000|2020-09-24 18:05:00|13339.7|13338.4|13337.5|13336.2|13340.2|13338.9|13335.8|13334.5|657
1600971000000|2020-09-24 18:10:00|13337.6|13336.3|13338.3|13337|13340.1|13338.8|13336.6|13335.3|661
1600971300000|2020-09-24 18:15:00|13338.2|13336.9|13343.1|13341.8|13344.2|13342.5|13335.7|13334|798
1600971600000|2020-09-24 18:20:00|13343.5|13342.2|13342.3|13341|13343.7|13342.4|13341.1|13339.8|697
1600971900000|2020-09-24 18:25:00|13342.1|13340.8|13343.2|13341.9|13343.7|13342|13340.6|13339.3|770
1600972200000|2020-09-24 18:30:00|13343.1|13341.8|13340.8|13339.5|13343.9|13342.4|13340.3|13338.9|630
1600972500000|2020-09-24 18:35:00|13340.9|13339.6|13341.2|13339.9|13344.2|13342.9|13340.3|13339|602
1600972800000|2020-09-24 18:40:00|13341.3|13340|13334.8|13333.5|13342.2|13340.9|13334|13332.7|504
1600973100000|2020-09-24 18:45:00|13334.9|13333.6|13341.8|13340.5|13342.3|13341|13334.8|13333.5|611
1600973400000|2020-09-24 18:50:00|13342|13340.7|13347.3|13346|13348.6|13347.3|13341.2|13339.9|846
1600973700000|2020-09-24 18:55:00|13347.4|13346.1|13353.8|13352.5|13354.3|13353|13347.3|13346|825
1600974000000|2020-09-24 19:00:00|13353.4|13352.1|13355.4|13354.1|13355.9|13354.6|13351.8|13350.5|942
1600974300000|2020-09-24 19:05:00|13355.3|13354|13350.9|13349.6|13356.8|13355.5|13350.2|13348.7|881
1600974600000|2020-09-24 19:10:00|13351.2|13349.9|13349.3|13348|13353.7|13352.4|13348.4|13346.9|735
1600974900000|2020-09-24 19:15:00|13349.4|13348.1|13353.2|13351.9|13353.7|13352.4|13348.6|13347.3|696
1600975200000|2020-09-24 19:20:00|13353.3|13352|13358.1|13356.8|13359.9|13358.6|13352.1|13350.8|847
1600975500000|2020-09-24 19:25:00|13358.2|13356.9|13359.4|13358.1|13360.9|13359.6|13356.6|13355.3|825
1600975800000|2020-09-24 19:30:00|13359.6|13358.3|13359.2|13357.9|13362.1|13360.4|13357.5|13356|823
1600976100000|2020-09-24 19:35:00|13359.5|13358.2|13354.1|13352|13361.2|13359.8|13353.8|13352|734
1600976400000|2020-09-24 19:40:00|13354.2|13352.1|13352.9|13351.6|13355.1|13353.4|13351.5|13350.2|696
1600976700000|2020-09-24 19:45:00|13353|13351.7|13356.7|13355.4|13357.2|13355.9|13348.5|13346.7|772
1600977000000|2020-09-24 19:50:00|13357|13354.9|13348.1|13346|13357.9|13356.4|13347.9|13346|914
1600977300000|2020-09-24 19:55:00|13348|13345.9|13355|13352.9|13355.8|13354.3|13347.8|13345.8|805
1600977600000|2020-09-24 20:00:00|13355.1|13353|13355|13352.9|13356.7|13354.7|13353.4|13351.5|453
1600977900000|2020-09-24 20:05:00|13354.7|13352.6|13352.6|13350.5|13355.8|13353.7|13351.9|13350.2|403
1600978200000|2020-09-24 20:10:00|13352.5|13350.4|13353.1|13351|13353.6|13351.6|13350.7|13349|377
1600978500000|2020-09-24 20:15:00|13353.2|13351.1|13354|13351.9|13355.4|13353.4|13353.2|13351.1|264
1600978800000|2020-09-24 20:20:00|13353.9|13351.8|13352.6|13350.5|13353.9|13351.8|13351.8|13350.1|324
1600979100000|2020-09-24 20:25:00|13352.5|13350.4|13355.9|13353.8|13356.3|13354.7|13351.8|13350|421
1600979400000|2020-09-24 20:30:00|13356|13353.9|13354.3|13352.2|13356.6|13354.5|13351.1|13349.4|362
1600979700000|2020-09-24 20:35:00|13354.5|13352.4|13363.5|13361.4|13363.9|13361.8|13354.3|13352.2|328
1600980000000|2020-09-24 20:40:00|13363.2|13361.9|13365.2|13363.1|13366.1|13364|13362.4|13360.3|358
1600980300000|2020-09-24 20:45:00|13365.1|13363|13362|13359.9|13365.9|13363.8|13361.9|13359.8|258
1600980600000|2020-09-24 20:50:00|13361.9|13359.8|13359.7|13357.6|13362.3|13360.2|13359.1|13357|209
1600980900000|2020-09-24 20:55:00|13359.8|13357.7|13363.6|13360.6|13364.3|13361.4|13359.5|13356.7|337
1600981200000|2020-09-24 21:00:00|13367.6|13361|13360.9|13353.9|13368.1|13361.1|13360.9|13353.9|48
1600981500000|2020-09-24 21:05:00|13360.2|13353.2|13354.8|13347.8|13362.8|13355.8|13339.6|13332.6|304
1600981800000|2020-09-24 21:10:00|13355.3|13348.3|13352.4|13345.4|13355.5|13348.5|13350.2|13343.2|242
1600982100000|2020-09-24 21:15:00|13352.3|13345.3|13354.6|13347.6|13362.1|13355.1|13352.2|13345.2|269
1600982400000|2020-09-24 21:20:00|13354.3|13347.3|13353.8|13346.8|13355.2|13348.2|13351.9|13344.9|158
1600982700000|2020-09-24 21:25:00|13353.7|13346.7|13353.6|13346.6|13355.9|13348.9|13352.7|13345.7|123
1600983000000|2020-09-24 21:30:00|13353.9|13346.9|13356.6|13349.6|13358.9|13351.9|13353.9|13346.9|261
1600983300000|2020-09-24 21:35:00|13356.5|13349.5|13352.8|13345.8|13357.4|13350.4|13352.5|13345.5|232
1600983600000|2020-09-24 21:40:00|13353.7|13346.7|13359.5|13352.5|13360.5|13353.5|13351.4|13344.4|234
1600983900000|2020-09-24 21:45:00|13359.6|13352.6|13360.1|13353.1|13361.2|13354.2|13359.4|13352.4|245
1600984200000|2020-09-24 21:50:00|13360.2|13353.2|13359.6|13352.6|13360.3|13353.3|13358.3|13351.3|237
1600984500000|2020-09-24 21:55:00|13359.5|13352.5|13359.8|13352.8|13361.4|13354.4|13357|13350|195
1600984800000|2020-09-24 22:00:00|13360|13353|13357.3|13353.6|13362.3|13355.9|13355.5|13351|537
1600985100000|2020-09-24 22:05:00|13357.2|13353.1|13354.2|13351.7|13357.2|13353.3|13353.9|13351|286
1600985400000|2020-09-24 22:10:00|13354|13351.4|13354.7|13352.6|13356|13353.7|13353.4|13351.1|305
1600985700000|2020-09-24 22:15:00|13354.9|13352.7|13354.2|13352.1|13356.4|13354.3|13354.1|13352|247
1600986000000|2020-09-24 22:20:00|13353.6|13351.5|13353|13350.9|13353.8|13351.6|13352.1|13350|188
1600986300000|2020-09-24 22:25:00|13354|13351.9|13351.2|13349.1|13354.4|13352.3|13351.1|13349|197
1600986600000|2020-09-24 22:30:00|13351.1|13349|13351|13348.9|13352.8|13350.7|13351|13348.9|141
1600986900000|2020-09-24 22:35:00|13350.9|13348.8|13351.9|13349.8|13352.7|13350.6|13350.1|13348|206
1600987200000|2020-09-24 22:40:00|13352|13349.9|13354.3|13351.9|13354.3|13352.1|13350.4|13348.3|308
1600987500000|2020-09-24 22:45:00|13354.1|13352|13352.1|13350|13355.3|13353.2|13351.9|13349.8|219
1600987800000|2020-09-24 22:50:00|13352|13349.9|13351.9|13349.8|13352.5|13350.4|13351.3|13349.4|104
1600988100000|2020-09-24 22:55:00|13352|13349.9|13355.2|13353.1|13355.5|13353.6|13351.3|13349.2|196
1600988400000|2020-09-24 23:00:00|13355.3|13353.2|13356.4|13354.3|13358.5|13356.4|13354.9|13352.8|363
1600988700000|2020-09-24 23:05:00|13356.5|13354.4|13353.9|13351.8|13356.7|13354.6|13353.5|13351.4|293
1600989000000|2020-09-24 23:10:00|13353.7|13351.6|13353.1|13351|13353.9|13351.9|13352|13349.9|248
1600989300000|2020-09-24 23:15:00|13352.8|13350.7|13349.7|13347.6|13353.9|13351.8|13348.5|13346.5|273
1600989600000|2020-09-24 23:20:00|13349.6|13347.5|13350.1|13348|13350.4|13348.3|13349.3|13347.2|143
1600989900000|2020-09-24 23:25:00|13350.3|13348.2|13349.7|13347.6|13351.2|13349.1|13347.5|13345.4|334
1600990200000|2020-09-24 23:30:00|13349.6|13347.5|13349.3|13347.2|13351.4|13349.7|13348.1|13346|307
1600990500000|2020-09-24 23:35:00|13349.4|13347.3|13348.3|13346.2|13349.8|13347.7|13347.3|13345.2|243
1600990800000|2020-09-24 23:40:00|13348.4|13346.3|13348.6|13346.5|13349.3|13347.2|13346.8|13344.7|249
1600991100000|2020-09-24 23:45:00|13348.5|13346.4|13348.4|13346.3|13349.7|13347.9|13347.8|13345.7|207
1600991400000|2020-09-24 23:50:00|13348.3|13346.2|13351.6|13349.5|13352|13349.9|13347.4|13345.3|261
1600991700000|2020-09-24 23:55:00|13351.5|13349.4|13351.9|13349.8|13352.8|13350.8|13350|13347.9|277
1600992000000|2020-09-25 00:00:00|13352|13349.9|13354.5|13352.4|13357.1|13355|13348.3|13346.2|668
1600992300000|2020-09-25 00:05:00|13355|13352.9|13350.6|13348.5|13355.7|13353.6|13349.8|13347.8|503
1600992600000|2020-09-25 00:10:00|13350.7|13348.6|13352.3|13350.2|13354|13352.5|13349.4|13347.3|440
1600992900000|2020-09-25 00:15:00|13352.2|13350.1|13349.2|13347.1|13352.8|13350.8|13348.2|13346.6|491
1600993200000|2020-09-25 00:20:00|13348.9|13347.6|13354.5|13352.4|13355.1|13353.5|13348.8|13347.1|469
1600993500000|2020-09-25 00:25:00|13354.4|13352.3|13355.4|13354.1|13357.9|13355.8|13353.9|13352.1|307
1600993800000|2020-09-25 00:30:00|13355.9|13353.8|13356.9|13354.8|13359.1|13357|13355.3|13353.2|300
1600994100000|2020-09-25 00:35:00|13357|13354.9|13354.1|13352|13357.6|13355.5|13353.2|13351.1|357
1600994400000|2020-09-25 00:40:00|13354.2|13352.1|13353.8|13351.7|13354.4|13352.3|13352.8|13350.7|295
1600994700000|2020-09-25 00:45:00|13353.9|13351.8|13356.9|13354.8|13357.8|13356|13353.9|13351.8|336
1600995000000|2020-09-25 00:50:00|13357.2|13355.1|13352.3|13350.2|13357.2|13355.6|13351.8|13349.7|410
1600995300000|2020-09-25 00:55:00|13352.1|13350|13355.5|13353.4|13356.1|13354|13351.3|13349.2|421
1600995600000|2020-09-25 01:00:00|13355.4|13353.3|13355.6|13353.5|13355.7|13353.6|13352.6|13351.2|310
1600995900000|2020-09-25 01:05:00|13355.5|13353.4|13360.8|13358.7|13361.5|13359.8|13354.6|13352.7|408
1600996200000|2020-09-25 01:10:00|13360.7|13358.6|13358.7|13356.6|13360.8|13358.7|13356.3|13354.6|374
1600996500000|2020-09-25 01:15:00|13358.4|13356.3|13351.7|13349.6|13358.4|13356.3|13350.4|13348.4|535
1600996800000|2020-09-25 01:20:00|13351.8|13349.7|13348.7|13346.6|13351.8|13349.7|13347.7|13345.6|565
1600997100000|2020-09-25 01:25:00|13348.8|13346.7|13348.7|13346.6|13348.8|13346.9|13344.5|13342.7|434
1600997400000|2020-09-25 01:30:00|13348.6|13346.5|13356|13353.9|13356.1|13354.4|13346.3|13344.7|681
1600997700000|2020-09-25 01:35:00|13355.9|13353.8|13355.1|13353|13356.1|13354.3|13351.8|13349.9|564
1600998000000|2020-09-25 01:40:00|13354.7|13352.6|13355.3|13353.2|13357|13355.2|13352.5|13350.4|427
1600998300000|2020-09-25 01:45:00|13355.4|13353.3|13354.6|13352.5|13355.5|13353.7|13351.9|13349.8|436
1600998600000|2020-09-25 01:50:00|13354.5|13352.4|13354.2|13352.1|13355.6|13353.5|13352.7|13350.6|388
1600998900000|2020-09-25 01:55:00|13354.1|13352|13358.5|13356.4|13359.5|13357.8|13353.9|13351.8|311
1600999200000|2020-09-25 02:00:00|13358.1|13356|13357.5|13355.4|13359.6|13357.5|13355.9|13354.4|362
1600999500000|2020-09-25 02:05:00|13357.6|13355.5|13354.4|13352.3|13358.6|13356.9|13353.1|13351|393
1600999800000|2020-09-25 02:10:00|13354.3|13352.2|13355|13352.9|13355.8|13353.7|13353.7|13351.8|299
1601000100000|2020-09-25 02:15:00|13355.1|13353|13353.2|13351.1|13355.7|13353.9|13352.7|13351|409
1601000400000|2020-09-25 02:20:00|13353.3|13351.2|13354|13351.9|13354.2|13352.3|13350.5|13348.4|418
1601000700000|2020-09-25 02:25:00|13354.1|13352|13353.9|13351.8|13355|13353.3|13352.1|13350.3|370
1601001000000|2020-09-25 02:30:00|13354|13351.9|13354.4|13352.3|13355.1|13353.4|13352.3|13350.6|336
1601001300000|2020-09-25 02:35:00|13354.5|13353.2|13357.5|13355.4|13358.6|13357|13354.3|13352.2|333
1601001600000|2020-09-25 02:40:00|13357.4|13355.3|13356.7|13354.6|13357.4|13355.3|13355.1|13353|317
1601001900000|2020-09-25 02:45:00|13356.8|13354.7|13352.1|13350.8|13356.8|13354.7|13352|13350.3|336
1601002200000|2020-09-25 02:50:00|13352.9|13350.9|13354.3|13352.2|13354.3|13352.5|13351.1|13349.4|254
1601002500000|2020-09-25 02:55:00|13354|13351.9|13354.8|13352.7|13355.7|13353.7|13352.9|13351.1|256
1601002800000|2020-09-25 03:00:00|13354.6|13352.5|13352.8|13350.7|13354.6|13352.5|13352.2|13350.1|261
1601003100000|2020-09-25 03:05:00|13353.3|13351.2|13351.6|13349.5|13353.6|13351.7|13350.2|13348.5|298
1601003400000|2020-09-25 03:10:00|13351.5|13349.4|13350.6|13348.5|13352.6|13350.8|13350.2|13348.3|231
1601003700000|2020-09-25 03:15:00|13350.4|13348.3|13348.7|13346.6|13350.5|13348.6|13347.4|13345.8|179
1601004000000|2020-09-25 03:20:00|13348.8|13346.7|13348.4|13347.1|13348.9|13347.2|13346.6|13344.9|219
1601004300000|2020-09-25 03:25:00|13348.8|13346.7|13346.9|13344.8|13349.4|13347.3|13346.3|13344.3|281
1601004600000|2020-09-25 03:30:00|13347|13344.9|13348.8|13346.7|13348.9|13347.1|13346.6|13344.8|192
1601004900000|2020-09-25 03:35:00|13348.7|13346.6|13349.3|13347.2|13350.6|13348.5|13348.3|13346.6|215
1601005200000|2020-09-25 03:40:00|13349.5|13347.4|13351.3|13349.2|13352.4|13350.7|13349|13347.1|329
1601005500000|2020-09-25 03:45:00|13351.2|13349.1|13352.1|13350.8|13353.4|13351.8|13350.7|13348.8|270
1601005800000|2020-09-25 03:50:00|13352.7|13351.4|13353.1|13351|13355.3|13353.5|13351.8|13350.1|317
1601006100000|2020-09-25 03:55:00|13353|13350.9|13352|13350.7|13355.3|13353.2|13351.9|13350|374
1601006400000|2020-09-25 04:00:00|13351.9|13350.6|13350.2|13348.1|13353.5|13351.6|13349.7|13347.6|318
1601006700000|2020-09-25 04:05:00|13350.1|13348|13350.4|13348.3|13351.6|13349.5|13349.6|13347.5|271
1601007000000|2020-09-25 04:10:00|13350.6|13348.5|13350.1|13348.8|13351|13348.9|13349.3|13347.2|199
1601007300000|2020-09-25 04:15:00|13350|13348.7|13350.1|13348|13351|13348.9|13348.9|13346.8|189
1601007600000|2020-09-25 04:20:00|13350|13347.9|13348.3|13347|13350.1|13348|13347.4|13345.5|184
1601007900000|2020-09-25 04:25:00|13348.2|13346.9|13348.4|13347.1|13349.2|13347.8|13348|13346.2|124
1601008200000|2020-09-25 04:30:00|13348.3|13347|13347.1|13345|13349.4|13348|13346.4|13344.5|279
1601008500000|2020-09-25 04:35:00|13346.9|13344.8|13350.5|13348.4|13350.5|13348.8|13346.9|13344.8|168
1601008800000|2020-09-25 04:40:00|13350.6|13348.5|13351.5|13349.4|13351.6|13350|13348.9|13346.8|240
1601009100000|2020-09-25 04:45:00|13351.6|13349.5|13350.7|13348.6|13351.8|13349.9|13349.9|13348.2|205
1601009400000|2020-09-25 04:50:00|13350.6|13348.5|13348.2|13346.1|13350.6|13348.7|13347.1|13345|243
1601009700000|2020-09-25 04:55:00|13348.1|13346|13348.6|13346.5|13348.8|13346.9|13347.2|13345.2|314
1601010000000|2020-09-25 05:00:00|13348.4|13347.1|13350|13347.9|13350.4|13348.7|13346.4|13344.6|343
1601010300000|2020-09-25 05:05:00|13350.1|13348|13350.1|13348|13351.7|13349.6|13349.3|13347.2|315
1601010600000|2020-09-25 05:10:00|13350|13347.9|13349.8|13347.7|13351.6|13349.7|13348.1|13346.4|292
1601010900000|2020-09-25 05:15:00|13349.7|13347.6|13351.2|13349.1|13351.6|13349.9|13349.3|13347.6|224
1601011200000|2020-09-25 05:20:00|13351.3|13349.2|13354.6|13353.3|13355.4|13353.7|13351|13348.9|429
1601011500000|2020-09-25 05:25:00|13354.9|13352.8|13355.9|13353.8|13356.9|13355.1|13353.9|13351.9|391
1601011800000|2020-09-25 05:30:00|13355.2|13353.9|13359|13357.7|13361|13359.2|13355.2|13353.2|470
1601012100000|2020-09-25 05:35:00|13358.6|13356.9|13356.5|13355.2|13359.2|13357.3|13355.6|13354|373
1601012400000|2020-09-25 05:40:00|13356.9|13354.8|13356.7|13354.6|13357.8|13355.8|13355.9|13354.3|248
1601012700000|2020-09-25 05:45:00|13356.8|13354.7|13357.9|13355.8|13360.3|13358.5|13356|13354.5|378
1601013000000|2020-09-25 05:50:00|13358|13355.9|13357.6|13355.5|13358.7|13357|13357|13355|309
1601013300000|2020-09-25 05:55:00|13357.5|13355.4|13360.8|13358.7|13362.6|13360.9|13356.7|13354.9|449
1601013600000|2020-09-25 06:00:00|13361|13358.9|13360.2|13358.1|13361.3|13359.6|13358.1|13356.4|422
1601013900000|2020-09-25 06:05:00|13360.3|13358.2|13357.3|13355.2|13362.5|13360.6|13356.2|13354.1|348
1601014200000|2020-09-25 06:10:00|13357.1|13355|13361.7|13359.6|13361.8|13360.1|13357.1|13355|299
1601014500000|2020-09-25 06:15:00|13361.6|13359.5|13366|13364.7|13366.7|13365.1|13361.4|13359.5|426
1601014800000|2020-09-25 06:20:00|13365.9|13364.6|13362.4|13360.3|13367.9|13366.5|13361.1|13359.4|448
1601015100000|2020-09-25 06:25:00|13362.2|13360.1|13360.4|13358.3|13364|13361.9|13359.8|13358.1|408
1601015400000|2020-09-25 06:30:00|13360.5|13358.4|13362.3|13360.2|13362.6|13360.5|13359.8|13358|446
1601015700000|2020-09-25 06:35:00|13362.4|13360.3|13359.2|13357.1|13363.2|13361.5|13356.9|13355.1|450
1601016000000|2020-09-25 06:40:00|13359|13356.9|13360.9|13358.8|13361|13359.2|13356.2|13354.5|430
1601016300000|2020-09-25 06:45:00|13360.7|13359.4|13358.4|13356.3|13360.7|13359.4|13355.9|13354.4|543
1601016600000|2020-09-25 06:50:00|13358.3|13356.2|13355|13352.9|13358.4|13356.5|13354.1|13352.3|413
1601016900000|2020-09-25 06:55:00|13355.4|13353.3|13351|13348.9|13357.4|13355.6|13350.3|13348.5|528
1601017200000|2020-09-25 07:00:00|13351.1|13349|13359.6|13357.5|13361.1|13359|13350.9|13348.8|772
1601017500000|2020-09-25 07:05:00|13359.7|13357.6|13354.1|13352|13362.2|13360.1|13352.9|13350.8|800
1601017800000|2020-09-25 07:10:00|13354.3|13352.2|13347.2|13345.1|13357.3|13355.6|13344.1|13342.4|806
1601018100000|2020-09-25 07:15:00|13346.9|13345.6|13347.2|13345.1|13348.8|13347|13343.6|13341.7|748
1601018400000|2020-09-25 07:20:00|13347.1|13345|13346.5|13345.2|13351.7|13350|13343|13341.4|696
1601018700000|2020-09-25 07:25:00|13346.6|13345.3|13343.6|13341.5|13347.3|13345.6|13339.7|13337.9|830
1601019000000|2020-09-25 07:30:00|13343.7|13341.6|13349|13346.9|13349|13347.3|13342.2|13340.5|620
1601019300000|2020-09-25 07:35:00|13348.9|13346.8|13348.7|13346.6|13349.7|13348|13345.7|13344.3|507
1601019600000|2020-09-25 07:40:00|13348.6|13346.5|13352.6|13350.5|13353.7|13351.9|13346.8|13345|589
1601019900000|2020-09-25 07:45:00|13352.7|13350.6|13356.5|13354.4|13358.8|13357|13352.6|13350.6|499
1601020200000|2020-09-25 07:50:00|13356.6|13354.5|13360.5|13358.4|13361.8|13360|13354.6|13352.6|568
1601020500000|2020-09-25 07:55:00|13360.6|13358.5|13359.2|13357.9|13362.2|13360.3|13356.6|13354.9|517
1601020800000|2020-09-25 08:00:00|13359.1|13357.8|13359.2|13357.1|13359.5|13358|13354.3|13353|500
1601021100000|2020-09-25 08:05:00|13359.3|13357.2|13363.6|13362.3|13366|13364.3|13358.9|13357.1|573
1601021400000|2020-09-25 08:10:00|13363.7|13362.4|13363.6|13362.3|13367.4|13365.8|13362|13360.5|508
1601021700000|2020-09-25 08:15:00|13363.7|13362.4|13358.2|13356.9|13366.1|13364.8|13358.1|13356.8|463
1601022000000|2020-09-25 08:20:00|13358.3|13357|13359.5|13358.2|13360.1|13358.4|13357.3|13356|420
1601022300000|2020-09-25 08:25:00|13359.6|13358.3|13361.3|13360|13363.3|13361.6|13359.5|13358|591
1601022600000|2020-09-25 08:30:00|13361.4|13360.1|13361.1|13359.8|13362.3|13360.9|13357.9|13356.3|553
1601022900000|2020-09-25 08:35:00|13361.2|13359.9|13359.1|13357.8|13363|13361.7|13359.1|13357.8|443
1601023200000|2020-09-25 08:40:00|13358.6|13357.3|13358.8|13357.5|13361.5|13360.2|13357.9|13356.6|499
1601023500000|2020-09-25 08:45:00|13358.9|13357.6|13357.7|13356.4|13360.6|13359.1|13356.5|13355.2|465
1601023800000|2020-09-25 08:50:00|13357.6|13356.3|13357.3|13355.2|13358.3|13357|13354.7|13353.4|355
1601024100000|2020-09-25 08:55:00|13357.2|13355.9|13357.4|13356.1|13358.6|13357|13355.4|13354|435
1601024400000|2020-09-25 09:00:00|13357.5|13356.2|13358.9|13357.6|13359.6|13358.3|13356.3|13355|410
1601024700000|2020-09-25 09:05:00|13359.2|13357.9|13360.7|13358.6|13361.1|13359.7|13357.4|13355.7|465
1601025000000|2020-09-25 09:10:00|13360.6|13358.5|13358.9|13357.6|13360.6|13359|13357.1|13355.8|479
1601025300000|2020-09-25 09:15:00|13359|13357.7|13360.8|13359.5|13362|13360.7|13358|13356.7|586
1601025600000|2020-09-25 09:20:00|13360.7|13359.4|13362.7|13361.4|13363.6|13362.2|13359.6|13358.2|477
1601025900000|2020-09-25 09:25:00|13362.5|13361.2|13362.6|13361.3|13363.1|13361.4|13360.9|13359.4|386
1601026200000|2020-09-25 09:30:00|13362.5|13361.2|13363.4|13362.1|13364.5|13363|13362.4|13361|361
1601026500000|2020-09-25 09:35:00|13363.5|13362.2|13365|13363.7|13365.9|13364.6|13362.2|13360.9|401
1601026800000|2020-09-25 09:40:00|13364.9|13363.6|13369.2|13367.1|13370.1|13368.6|13364.2|13362.9|508
1601027100000|2020-09-25 09:45:00|13368.9|13367.6|13370.7|13369.4|13373|13371.3|13368.9|13367.6|560
1601027400000|2020-09-25 09:50:00|13370.9|13369.6|13372.6|13370.5|13374.4|13372.7|13370.2|13368.8|528
1601027700000|2020-09-25 09:55:00|13372.5|13370.4|13370.1|13368.8|13374.9|13373.2|13369.1|13367.8|527
1601028000000|2020-09-25 10:00:00|13370|13368.7|13373.6|13372.3|13374.1|13372.6|13368.2|13366.9|470
1601028300000|2020-09-25 10:05:00|13373.7|13372.4|13372.5|13371.2|13375|13373.6|13369.7|13368|474
1601028600000|2020-09-25 10:10:00|13372.6|13371.3|13375.5|13373.4|13376.5|13375|13370.8|13369.4|463
1601028900000|2020-09-25 10:15:00|13375.6|13373.5|13377|13375.7|13379|13377.7|13373.5|13372|534
1601029200000|2020-09-25 10:20:00|13376.9|13375.6|13377.9|13376.6|13379.2|13377.9|13375.5|13374.1|508
1601029500000|2020-09-25 10:25:00|13378|13376.7|13379.6|13378.3|13380.5|13379.2|13375.6|13374.1|433
1601029800000|2020-09-25 10:30:00|13379.5|13378.2|13372.5|13371.2|13380.1|13378.8|13372.1|13370.5|525
1601030100000|2020-09-25 10:35:00|13372.4|13371.1|13373.1|13371.8|13375.1|13373.8|13372.1|13370.5|398
1601030400000|2020-09-25 10:40:00|13373.2|13371.9|13379.1|13377.8|13379.5|13378.2|13373.2|13371.9|369
1601030700000|2020-09-25 10:45:00|13379|13377.7|13379.5|13378.2|13382|13380.2|13377.6|13375.6|565
1601031000000|2020-09-25 10:50:00|13379.4|13378.1|13379.4|13378.1|13380.2|13378.6|13376.7|13375.4|504
1601031300000|2020-09-25 10:55:00|13379.5|13378.2|13384.5|13383.2|13385.3|13383.8|13379|13377.7|479
1601031600000|2020-09-25 11:00:00|13384.9|13382.8|13388.2|13386.9|13388.5|13387.2|13381.3|13380|582
1601031900000|2020-09-25 11:05:00|13388.4|13387.1|13385.9|13384.6|13391.4|13390.1|13384.5|13383.2|605
1601032200000|2020-09-25 11:10:00|13385.8|13384.5|13383.3|13382|13387.8|13386|13381.3|13379.8|462
1601032500000|2020-09-25 11:15:00|13383.4|13382.1|13387.9|13386.6|13388.2|13386.6|13381.5|13380.2|499
1601032800000|2020-09-25 11:20:00|13388.3|13387|13383.3|13382|13389.1|13387.6|13380.1|13378.4|462
1601033100000|2020-09-25 11:25:00|13383.2|13381.9|13383.2|13381.9|13384.2|13382.9|13381.7|13380.4|405
1601033400000|2020-09-25 11:30:00|13383.1|13381.8|13377.8|13376.5|13385.9|13384.6|13377.8|13376.4|643
1601033700000|2020-09-25 11:35:00|13377.9|13376.6|13376|13374.7|13378.7|13377.4|13374.4|13373.1|612
1601034000000|2020-09-25 11:40:00|13376.1|13374.8|13373.9|13371.8|13377.5|13375.9|13371.7|13370.2|528
1601034300000|2020-09-25 11:45:00|13373.8|13371.7|13376.6|13375.3|13377.6|13376.3|13372.9|13371.5|409
1601034600000|2020-09-25 11:50:00|13376.5|13375.2|13372.7|13371.4|13377.2|13375.9|13370.9|13369.3|466
1601034900000|2020-09-25 11:55:00|13372.4|13371.1|13372.8|13371.5|13376.7|13375.4|13372.3|13370.7|521
1601035200000|2020-09-25 12:00:00|13372.9|13371.6|13375.7|13373.6|13375.7|13374.4|13369.4|13367.9|559
1601035500000|2020-09-25 12:05:00|13375.3|13374|13371|13369.7|13375.4|13374.1|13369.6|13368|452
1601035800000|2020-09-25 12:10:00|13371.1|13369.8|13375.5|13374.2|13377.1|13375.8|13368.6|13367.3|589
1601036100000|2020-09-25 12:15:00|13375.2|13373.9|13375.1|13373.8|13376.2|13374.9|13372.3|13371|567
1601036400000|2020-09-25 12:20:00|13376|13374.7|13375.1|13373.8|13378|13376.7|13371.8|13370.5|425
1601036700000|2020-09-25 12:25:00|13375.2|13373.9|13380.6|13373.6|13380.7|13377.8|13374.6|13371.8|583
1601037000000|2020-09-25 12:30:00|13380.1|13373.1|13376.7|13375.4|13380.1|13377.7|13370.9|13368.8|577
1601037300000|2020-09-25 12:35:00|13376.6|13375.3|13372.8|13371.5|13380.4|13378.5|13372|13370.1|527
1601037600000|2020-09-25 12:40:00|13372.7|13371.4|13376.2|13374.9|13377|13375.4|13371.1|13369.4|546
1601037900000|2020-09-25 12:45:00|13376.1|13374.8|13375.5|13374.2|13376.7|13375.3|13373.8|13372.5|686
1601038200000|2020-09-25 12:50:00|13375.4|13374.1|13377.8|13376.5|13380.8|13379.5|13375.2|13373.6|454
1601038500000|2020-09-25 12:55:00|13378|13376.7|13376.3|13375|13381.3|13380|13374.9|13373.6|554
1601038800000|2020-09-25 13:00:00|13376.4|13375.1|13379.5|13378.2|13381.9|13380.6|13376.1|13374.8|649
1601039100000|2020-09-25 13:05:00|13379.6|13378.3|13377.8|13376.5|13379.6|13378.3|13372.6|13371.3|488
1601039400000|2020-09-25 13:10:00|13377.9|13376.6|13378.5|13377.2|13380.4|13378.7|13376.9|13375.1|404
1601039700000|2020-09-25 13:15:00|13378.4|13377.1|13381.3|13380|13381.7|13380.4|13375.7|13374.4|519
1601040000000|2020-09-25 13:20:00|13380.9|13379.6|13386.5|13384.4|13386.7|13385.1|13380.2|13378.9|484
1601040300000|2020-09-25 13:25:00|13386|13384.7|13386.9|13385.6|13387.4|13385.7|13384.2|13382.5|491
1601040600000|2020-09-25 13:30:00|13387.1|13385|13387|13385.7|13390.6|13389.3|13384.8|13382.7|1029
1601040900000|2020-09-25 13:35:00|13386.9|13385.6|13385.2|13383.9|13389.4|13387.7|13382.6|13381.2|823
1601041200000|2020-09-25 13:40:00|13385.6|13383.5|13381.8|13379.7|13385.7|13383.9|13379|13377.3|847
1601041500000|2020-09-25 13:45:00|13381.9|13379.8|13387.8|13386.5|13392.8|13391.3|13380.3|13378.5|861
1601041800000|2020-09-25 13:50:00|13387.7|13386.4|13390.8|13389.5|13392.2|13390.8|13387.7|13386.1|773
1601042100000|2020-09-25 13:55:00|13390.9|13389.6|13389.4|13388.1|13394.6|13393|13387|13385.5|748
1601042400000|2020-09-25 14:00:00|13389.5|13388.2|13390.2|13388.9|13390.8|13389.5|13387.2|13385.5|775
1601042700000|2020-09-25 14:05:00|13390.3|13389|13398.1|13396.8|13399.9|13398.6|13388.3|13387|982
1601043000000|2020-09-25 14:10:00|13398.2|13396.9|13404|13402.7|13406.6|13405.3|13398|13396.1|982
1601043300000|2020-09-25 14:15:00|13404.1|13402.8|13397.8|13395.7|13406.2|13404.6|13397.1|13395.5|925
1601043600000|2020-09-25 14:20:00|13397.6|13395.5|13393.4|13392.1|13397.6|13395.8|13391|13389.1|841
1601043900000|2020-09-25 14:25:00|13393.3|13392|13395.1|13393.8|13396.7|13395|13389|13387.7|693
1601044200000|2020-09-25 14:30:00|13395.3|13394|13401.3|13400|13403.1|13401.8|13394.4|13393.1|834
1601044500000|2020-09-25 14:35:00|13401.4|13400.1|13397.6|13395.5|13404.1|13402.8|13397.2|13395.1|790
1601044800000|2020-09-25 14:40:00|13397.4|13395.3|13399.2|13397.1|13403.5|13402.2|13395.4|13393.3|969
1601045100000|2020-09-25 14:45:00|13399.3|13397.2|13402.9|13401.6|13404.2|13402.7|13397.4|13395.3|775
1601045400000|2020-09-25 14:50:00|13403.3|13401.2|13402.2|13400.9|13406.4|13404.8|13400.8|13399.1|799
1601045700000|2020-09-25 14:55:00|13402.4|13401.1|13407.7|13406.4|13410.8|13409.5|13402.2|13400.9|921
1601046000000|2020-09-25 15:00:00|13407.6|13406.3|13410.1|13408.8|13412.2|13410.9|13405.6|13404.3|861
1601046300000|2020-09-25 15:05:00|13410.4|13408.3|13411.1|13409.8|13414.3|13413|13405.5|13404.2|819
1601046600000|2020-09-25 15:10:00|13411.2|13409.9|13411.1|13409|13412|13410.7|13408.3|13407|634
1601046900000|2020-09-25 15:15:00|13411|13408.9|13410.9|13409.6|13413.5|13412.2|13409|13407.7|537
1601047200000|2020-09-25 15:20:00|13410.8|13409.5|13408.5|13407.2|13411.4|13410.1|13407.1|13405.8|421
1601047500000|2020-09-25 15:25:00|13408.6|13407.3|13411|13409.7|13411.2|13409.9|13406.9|13405.6|369
1601047800000|2020-09-25 15:30:00|13410.9|13409.6|13408.6|13407.3|13414.5|13413.2|13408.5|13407.2|430
1601048100000|2020-09-25 15:35:00|13408.5|13407.2|13412.2|13410.9|13413.3|13412|13406.7|13405.4|554
1601048400000|2020-09-25 15:40:00|13411.7|13410.4|13414.1|13412.8|13414.3|13413|13409.7|13408.4|453
1601048700000|2020-09-25 15:45:00|13414|13412.7|13413.3|13412|13416.2|13414.7|13413.1|13411.8|603
1601049000000|2020-09-25 15:50:00|13413.2|13411.9|13413.1|13411.8|13414|13412.7|13408.4|13407.1|453
1601049300000|2020-09-25 15:55:00|13413.2|13411.9|13411.3|13410|13414.9|13413.6|13409.5|13408.2|581
1601049600000|2020-09-25 16:00:00|13411.4|13410.1|13411.1|13409.8|13411.9|13410.6|13405.3|13404|664
1601049900000|2020-09-25 16:05:00|13411|13409.7|13406.2|13404.9|13411.1|13409.8|13402.9|13401.6|582
1601050200000|2020-09-25 16:10:00|13406.3|13405|13406|13404.7|13407.2|13405.7|13404.5|13402.8|481
1601050500000|2020-09-25 16:15:00|13405.8|13404.5|13407.5|13406.2|13410.4|13409|13404.1|13402.5|601
1601050800000|2020-09-25 16:20:00|13407.4|13406.1|13409.4|13408.1|13410.5|13409.2|13407.4|13405.9|503
1601051100000|2020-09-25 16:25:00|13409.5|13408.2|13416.9|13415.6|13417.6|13416.3|13409.5|13408.2|633
1601051400000|2020-09-25 16:30:00|13416.8|13415.5|13418.5|13417.2|13419|13417.7|13416|13414.7|519
1601051700000|2020-09-25 16:35:00|13418.6|13417.3|13414.7|13413.4|13419|13417.7|13414.6|13413.3|546
1601052000000|2020-09-25 16:40:00|13414.2|13412.9|13412.7|13411.4|13414.2|13412.9|13412.6|13411.3|408
1601052300000|2020-09-25 16:45:00|13412.8|13411.5|13411.1|13409.8|13413.3|13412|13409.6|13408.3|408
1601052600000|2020-09-25 16:50:00|13411|13409.7|13409.1|13407.8|13411.4|13410.1|13407.3|13406|459
1601052900000|2020-09-25 16:55:00|13409|13407.7|13411.9|13410.6|13411.9|13410.6|13408.6|13407.3|501
1601053200000|2020-09-25 17:00:00|13411.7|13410.4|13414.1|13412.8|13417.2|13415.7|13411.1|13409.5|761
1601053500000|2020-09-25 17:05:00|13414.2|13412.9|13415.5|13414.2|13418.5|13417.2|13414.1|13412.8|479
1601053800000|2020-09-25 17:10:00|13415.7|13414.4|13414.8|13413.5|13415.7|13414.4|13413.1|13411.8|482
1601054100000|2020-09-25 17:15:00|13414.9|13413.6|13413.6|13412.3|13415.6|13414.3|13412.5|13411.2|477
1601054400000|2020-09-25 17:20:00|13413.5|13412.2|13411.2|13409.9|13413.8|13412.3|13411|13409.5|472
1601054700000|2020-09-25 17:25:00|13411.1|13409.8|13408.9|13407.6|13412.2|13410.5|13408.9|13407|422
1601055000000|2020-09-25 17:30:00|13408.8|13407.5|13409.6|13408.3|13410.4|13409.1|13405.4|13403.6|450
1601055300000|2020-09-25 17:35:00|13409.5|13408.2|13407.8|13406.5|13410.1|13408.8|13406.6|13405|400
1601055600000|2020-09-25 17:40:00|13407.9|13406.6|13401|13399.7|13407.9|13406.6|13400.8|13399.1|484
1601055900000|2020-09-25 17:45:00|13401.1|13399.8|13404.3|13403|13404.9|13403.6|13400.1|13398.4|388
1601056200000|2020-09-25 17:50:00|13404.2|13402.9|13402.9|13401.6|13405|13403.5|13401|13399.7|345
1601056500000|2020-09-25 17:55:00|13402.8|13401.5|13399.1|13397.8|13403.9|13402.6|13398.5|13396.8|501
1601056800000|2020-09-25 18:00:00|13399.2|13397.9|13393.7|13392.4|13399.2|13397.9|13393.7|13392.4|569
1601057100000|2020-09-25 18:05:00|13393.8|13392.5|13391.8|13390.5|13395|13393.7|13391.4|13389.8|486
1601057400000|2020-09-25 18:10:00|13391.9|13390.6|13395.3|13394|13395.4|13394.1|13391.4|13390.1|352
1601057700000|2020-09-25 18:15:00|13395.4|13394.1|13395.7|13394.4|13396.6|13395.3|13392.9|13391.3|379
1601058000000|2020-09-25 18:20:00|13395.8|13394.5|13394.8|13393.5|13397.1|13395.8|13393.8|13392.5|433
1601058300000|2020-09-25 18:25:00|13394.9|13393.6|13394.7|13393.4|13396.1|13394.6|13394|13392.7|395
1601058600000|2020-09-25 18:30:00|13394.6|13393.3|13396.5|13395.2|13396.6|13395.3|13394.6|13393.3|331
1601058900000|2020-09-25 18:35:00|13396.4|13395.1|13399.3|13398|13399.8|13398.2|13395.6|13394.3|420
1601059200000|2020-09-25 18:40:00|13399.2|13397.9|13403.8|13402.5|13405|13403.7|13399.2|13397.9|413
1601059500000|2020-09-25 18:45:00|13403.7|13402.4|13399.2|13397.9|13404|13402.7|13398.2|13396.9|342
1601059800000|2020-09-25 18:50:00|13399.1|13397.8|13394.9|13393.6|13399.3|13398|13394.1|13392.8|348
1601060100000|2020-09-25 18:55:00|13394.8|13393.5|13397.3|13396|13398.2|13396.6|13393.8|13392.5|487
1601060400000|2020-09-25 19:00:00|13397.4|13396.1|13395.3|13394|13397.4|13396.1|13392.7|13391.3|663
1601060700000|2020-09-25 19:05:00|13395.4|13394.1|13392|13390.7|13396.4|13395.1|13390.3|13389|495
1601061000000|2020-09-25 19:10:00|13392.5|13391.2|13392|13390.7|13392.9|13391.5|13390.5|13388.8|380
1601061300000|2020-09-25 19:15:00|13391.9|13390.6|13384.4|13382.3|13392.1|13390.8|13383.9|13382.3|405
1601061600000|2020-09-25 19:20:00|13384.5|13382.4|13384.8|13383.5|13386.5|13385.2|13382.9|13381.4|393
1601061900000|2020-09-25 19:25:00|13384.9|13383.6|13383|13381.7|13385.2|13383.9|13382.2|13380.4|455
1601062200000|2020-09-25 19:30:00|13382.9|13381.6|13389.9|13388.6|13390.6|13389.3|13382.9|13381.6|553
1601062500000|2020-09-25 19:35:00|13390|13388.7|13390.6|13389.3|13391.4|13389.8|13387.6|13386.3|597
1601062800000|2020-09-25 19:40:00|13390.5|13389.2|13387.5|13386.2|13392|13390.4|13387.3|13386|467
1601063100000|2020-09-25 19:45:00|13387.7|13386.4|13386.6|13385.3|13389.3|13387.9|13386.3|13385|529
1601063400000|2020-09-25 19:50:00|13386.8|13385.5|13386.8|13385.5|13389|13387.5|13386.4|13384.9|567
1601063700000|2020-09-25 19:55:00|13387|13385.7|13385.9|13384.6|13389.7|13388.4|13385.6|13383.9|503
1601064000000|2020-09-25 20:00:00|13386.3|13384.2|13385.9|13383.8|13388.9|13386.8|13385.5|13383.4|455
1601064300000|2020-09-25 20:05:00|13385.8|13383.7|13388.5|13387.2|13389.4|13387.3|13385.1|13383|447
1601064600000|2020-09-25 20:10:00|13388.4|13387.1|13389.6|13387.5|13389.8|13387.7|13386.8|13384.7|397
1601064900000|2020-09-25 20:15:00|13389.5|13387.4|13389.8|13387.7|13390.5|13388.4|13388.8|13386.7|296
1601065200000|2020-09-25 20:20:00|13389.9|13387.8|13391.5|13389.4|13391.8|13389.7|13389.6|13387.5|247
1601065500000|2020-09-25 20:25:00|13391.6|13389.5|13391.8|13389.7|13393|13390.9|13391.3|13389.2|276
1601065800000|2020-09-25 20:30:00|13391.5|13389.4|13393.3|13391.2|13394.6|13392.5|13391.5|13389.4|322
1601066100000|2020-09-25 20:35:00|13393.7|13391.6|13392.8|13390.7|13393.9|13391.8|13392.1|13390|426
1601066400000|2020-09-25 20:40:00|13392.5|13390.4|13393.7|13391.6|13393.8|13391.7|13392.1|13390|356
1601066700000|2020-09-25 20:45:00|13393.6|13391.5|13394.1|13392|13395.1|13393|13392.3|13390.2|385
1601067000000|2020-09-25 20:50:00|13394.2|13392.1|13388.4|13386.3|13394.4|13392.3|13386.8|13383.2|333
1601067300000|2020-09-25 20:55:00|13388.3|13386.2|13389.2|13382.2|13398|13393|13385.9|13381.5|430
1601236800000|2020-09-27 20:00:00|13389.8|13381.3|13396.2|13383.2|13396.3|13384|13386.6|13381.3|6
1601237100000|2020-09-27 20:05:00|13400.1|13387.1|13395.8|13382.8|13400.1|13387.1|13395.8|13382.8|6
1601237400000|2020-09-27 20:10:00|13400.1|13387.1|13400.1|13387.1|13400.1|13387.1|13395.8|13382.8|7
1601237700000|2020-09-27 20:15:00|13396|13383|13400.1|13387.1|13400.1|13387.1|13395.8|13382.8|4
1601238000000|2020-09-27 20:20:00|13395.8|13382.8|13400.1|13387.1|13400.1|13387.1|13395.8|13382.8|4
1601238300000|2020-09-27 20:25:00|13395.8|13382.8|13396|13383|13400.1|13387.1|13395.8|13382.8|7
1601238600000|2020-09-27 20:30:00|13396.2|13383.2|13395.8|13382.8|13396.2|13383.2|13395.8|13382.8|4
1601238900000|2020-09-27 20:35:00|13400.1|13387.1|13400.1|13387.1|13400.1|13387.1|13395.8|13382.8|7
1601239200000|2020-09-27 20:40:00|13396|13383|13396.2|13383.2|13396.7|13383.7|13395.8|13382.8|6
1601239500000|2020-09-27 20:45:00|13400.1|13387.1|13400.1|13387.1|13400.1|13387.1|13396.2|13383.2|15
1601239800000|2020-09-27 20:50:00|13396.5|13383.5|13400.1|13387.1|13400.1|13387.1|13395.8|13382.8|16
1601240100000|2020-09-27 20:55:00|13396|13383|13397.1|13384.1|13400.1|13387.1|13390.1|13380.3|14
1601240400000|2020-09-27 21:00:00|13386.7|13373.7|13387.5|13374.5|13391.3|13382.8|13386.3|13373.3|12
1601240700000|2020-09-27 21:05:00|13393.6|13380.6|13387.5|13374.7|13393.9|13382.8|13387|13374|26
1601241000000|2020-09-27 21:10:00|13387|13374|13391.5|13383.5|13393.4|13383.5|13387|13374|14
1601241300000|2020-09-27 21:15:00|13394|13381|13392|13385|13394.1|13386.2|13384|13377|81
1601241600000|2020-09-27 21:20:00|13392.4|13385.4|13383.9|13376.9|13392.5|13385.5|13383.9|13376.9|98
1601241900000|2020-09-27 21:25:00|13384|13377|13384.3|13377.3|13391.1|13384.1|13383.5|13376.5|133
1601242200000|2020-09-27 21:30:00|13384.4|13377.4|13389.4|13382.4|13390.5|13383.5|13383.5|13376.5|153
1601242500000|2020-09-27 21:35:00|13389.7|13382.7|13387.4|13380.4|13390.4|13383.4|13386.7|13379.7|153
1601242800000|2020-09-27 21:40:00|13387.7|13380.7|13391.3|13384.3|13391.6|13384.6|13382.6|13375.6|258
1601243100000|2020-09-27 21:45:00|13391.2|13384.2|13390.8|13383.8|13391.9|13384.9|13390|13383|226
1601243400000|2020-09-27 21:50:00|13390.7|13383.7|13389.3|13382.3|13392.2|13385.2|13389|13382.3|218
1601243700000|2020-09-27 21:55:00|13389.9|13382.9|13387.7|13380.7|13392.1|13385.1|13387|13380|194
1601244000000|2020-09-27 22:00:00|13387.9|13380.9|13382.5|13378.5|13390.8|13383.8|13381.5|13377.6|475
1601244300000|2020-09-27 22:05:00|13382.1|13378.6|13379.4|13377.1|13382.5|13378.6|13379.2|13376.2|371
1601244600000|2020-09-27 22:10:00|13379.3|13377.2|13377.5|13375.4|13380.2|13377.2|13375.7|13373.6|443
1601244900000|2020-09-27 22:15:00|13377.7|13375.6|13378.1|13375.7|13381.2|13379|13376.6|13374.5|387
1601245200000|2020-09-27 22:20:00|13378|13375.6|13379.2|13377.1|13379.6|13377.2|13376.8|13374.7|206
1601245500000|2020-09-27 22:25:00|13379.1|13376.9|13380.5|13378.4|13380.6|13378.5|13378.1|13376|282
1601245800000|2020-09-27 22:30:00|13380.7|13378.6|13382.2|13379.8|13382.3|13380.2|13379.9|13377.8|288
1601246100000|2020-09-27 22:35:00|13382|13379.9|13381.9|13379.8|13383.6|13381.4|13381.3|13379.2|191
1601246400000|2020-09-27 22:40:00|13381.7|13379.6|13380.1|13378|13382.7|13380.3|13380|13377.9|201
1601246700000|2020-09-27 22:45:00|13380.2|13378.1|13382.5|13380.4|13383.4|13381.3|13380.2|13378.1|315
1601247000000|2020-09-27 22:50:00|13382.7|13380.6|13383.4|13381.3|13384.3|13382.2|13382|13379.9|356
1601247300000|2020-09-27 22:55:00|13383.3|13381.2|13382.3|13380.2|13384.9|13382.8|13380.9|13378.8|498
1601247600000|2020-09-27 23:00:00|13382.2|13380.1|13383|13380.9|13383.3|13381.2|13381.3|13379.2|547
1601247900000|2020-09-27 23:05:00|13383.4|13381.3|13383.5|13381.4|13384.7|13382.6|13382.9|13380.8|269
1601248200000|2020-09-27 23:10:00|13383.4|13381.3|13383.2|13381.1|13383.7|13382|13381.5|13379.4|232
1601248500000|2020-09-27 23:15:00|13383.3|13381.2|13380.5|13378.4|13384.3|13382.2|13380.2|13378.1|248
1601248800000|2020-09-27 23:20:00|13380|13377.9|13380.7|13378.6|13382.2|13380.7|13379.5|13377.5|382
1601249100000|2020-09-27 23:25:00|13380.8|13378.7|13380.8|13378.7|13381.1|13379.3|13378.9|13377.2|255
1601249400000|2020-09-27 23:30:00|13380.9|13378.8|13381.6|13379.5|13382.7|13380.6|13380.7|13378.7|272
1601249700000|2020-09-27 23:35:00|13381.5|13379.4|13380|13378.7|13382.2|13380.3|13379.4|13377.7|270
1601250000000|2020-09-27 23:40:00|13380.1|13378.8|13380.8|13378.7|13381.5|13379.8|13379.4|13377.5|314
1601250300000|2020-09-27 23:45:00|13380.7|13378.6|13380|13377.9|13381.3|13379.7|13379.2|13377.4|254
1601250600000|2020-09-27 23:50:00|13379.9|13377.8|13381.3|13380|13382.2|13380.4|13379.2|13377.4|241
1601250900000|2020-09-27 23:55:00|13381.4|13380.1|13382.1|13380.8|13382.9|13381|13380.4|13378.5|297
1601251200000|2020-09-28 00:00:00|13382.5|13380.4|13387.7|13386.4|13388.6|13387|13381.4|13379.4|484
1601251500000|2020-09-28 00:05:00|13388|13386.7|13390.8|13389.5|13391.7|13389.8|13387.2|13385.5|458
1601251800000|2020-09-28 00:10:00|13390.7|13389.4|13389|13386.9|13392.6|13390.9|13382|13379.9|797
1601252100000|2020-09-28 00:15:00|13389.2|13387.1|13390.4|13388.3|13390.9|13389|13386|13383.9|716
1601252400000|2020-09-28 00:20:00|13390.5|13388.4|13388.6|13386.5|13392.7|13390.6|13387.5|13385.4|681
1601252700000|2020-09-28 00:25:00|13388.5|13386.4|13384.5|13382.4|13389.9|13388.2|13383.2|13381.1|529
1601253000000|2020-09-28 00:30:00|13384.6|13382.5|13388.9|13386.8|13389.5|13387.4|13384.2|13382.2|384
1601253300000|2020-09-28 00:35:00|13389|13386.9|13390.8|13388.7|13391|13389|13389|13386.9|364
1601253600000|2020-09-28 00:40:00|13390.7|13388.6|13390.5|13388.4|13392.8|13390.7|13389.6|13387.5|357
1601253900000|2020-09-28 00:45:00|13390.6|13388.5|13391.2|13389.1|13391.9|13389.8|13389|13386.9|367
1601254200000|2020-09-28 00:50:00|13391.1|13389|13395|13392.9|13397.6|13395.5|13388.4|13386.3|637
1601254500000|2020-09-28 00:55:00|13394.8|13392.7|13399|13396.9|13399.8|13397.7|13394.5|13392.4|468
1601254800000|2020-09-28 01:00:00|13399.1|13397|13397.4|13395.3|13399.4|13397.3|13394.6|13392.9|615
1601255100000|2020-09-28 01:05:00|13397.5|13395.4|13392.7|13390.6|13398.1|13396.2|13391.2|13389.3|491
1601255400000|2020-09-28 01:10:00|13392.9|13390.8|13392|13389.9|13393.2|13391.1|13391|13388.9|369
1601255700000|2020-09-28 01:15:00|13391.8|13389.7|13386.2|13384.1|13391.9|13389.8|13386.1|13384|454
1601256000000|2020-09-28 01:20:00|13386.3|13384.2|13386.8|13384.7|13388.1|13386|13384.6|13382.5|375
1601256300000|2020-09-28 01:25:00|13387.3|13385.2|13386|13383.9|13388.3|13386.2|13384.3|13382.9|442
1601256600000|2020-09-28 01:30:00|13385.8|13383.7|13387.5|13385.4|13387.5|13385.4|13384.3|13382.8|532
1601256900000|2020-09-28 01:35:00|13387.3|13385.2|13387.2|13385.1|13387.8|13385.7|13386|13384.1|446
1601257200000|2020-09-28 01:40:00|13387.1|13385|13388|13385.9|13390.2|13388.1|13386.9|13384.8|401
1601257500000|2020-09-28 01:45:00|13387.9|13385.8|13387|13385.7|13388.4|13386.9|13386.4|13384.6|303
1601257800000|2020-09-28 01:50:00|13387.1|13385.8|13385.5|13383.4|13387.6|13385.8|13383.4|13381.9|359
1601258100000|2020-09-28 01:55:00|13385.4|13383.3|13384.7|13383.4|13387|13385.3|13383.7|13382.4|276
1601258400000|2020-09-28 02:00:00|13385.1|13383.8|13385.4|13383.3|13386.5|13384.8|13384.2|13382.5|306
1601258700000|2020-09-28 02:05:00|13385.3|13383.2|13383.2|13381.9|13385.4|13383.3|13382.9|13381.6|284
1601259000000|2020-09-28 02:10:00|13383.1|13381.8|13383.4|13381.3|13383.7|13382.1|13381.9|13380.6|187
1601259300000|2020-09-28 02:15:00|13383.3|13381.2|13382.7|13380.6|13383.4|13382|13382.1|13380.5|190
1601259600000|2020-09-28 02:20:00|13382.8|13380.7|13379.5|13377.4|13382.9|13381.2|13378.9|13377.2|320
1601259900000|2020-09-28 02:25:00|13379.4|13377.3|13382.3|13381|13382.8|13381|13378.9|13377.1|284
1601260200000|2020-09-28 02:30:00|13382.2|13380.9|13381.2|13379.1|13384|13382.4|13379.8|13378.3|428
1601260500000|2020-09-28 02:35:00|13381.1|13379|13385.3|13383.2|13385.4|13383.3|13380.8|13379|314
1601260800000|2020-09-28 02:40:00|13385.2|13383.1|13384.3|13383|13385.4|13383.7|13383.8|13382.1|223
1601261100000|2020-09-28 02:45:00|13384.2|13382.9|13383.4|13381.3|13384.9|13383.2|13382.2|13380.9|189
1601261400000|2020-09-28 02:50:00|13383.3|13381.2|13383.8|13382.5|13385.7|13384.2|13383.3|13381.2|236
1601261700000|2020-09-28 02:55:00|13383.9|13382.6|13384.1|13382.8|13384.1|13382.8|13381.8|13380.5|247
1601262000000|2020-09-28 03:00:00|13384.8|13382.7|13383.7|13382.4|13384.9|13383.5|13383.1|13381.4|239
1601262300000|2020-09-28 03:05:00|13383.8|13382.5|13383.7|13381.6|13384.6|13383|13383.1|13381.4|202
1601262600000|2020-09-28 03:10:00|13383.2|13381.9|13382.3|13381|13383.6|13382|13381.8|13380.4|223
1601262900000|2020-09-28 03:15:00|13382.7|13381.4|13381.4|13380.1|13383.1|13381.7|13380.9|13379.5|200
1601263200000|2020-09-28 03:20:00|13381.3|13380|13382.3|13380.2|13383.3|13381.6|13381.3|13380|236
1601263500000|2020-09-28 03:25:00|13382.4|13380.3|13382.1|13380.8|13383.2|13381.6|13381.3|13379.7|231
1601263800000|2020-09-28 03:30:00|13382|13380.7|13381.6|13380.3|13383.4|13381.8|13381.2|13379.9|199
1601264100000|2020-09-28 03:35:00|13382|13380.7|13381.5|13379.4|13382.2|13380.9|13380.6|13379.3|148
1601264400000|2020-09-28 03:40:00|13381.4|13379.3|13380.4|13379.1|13381.5|13380|13380|13378.5|121
1601264700000|2020-09-28 03:45:00|13380.5|13379.2|13380.5|13379.2|13380.9|13379.6|13379.9|13378.3|144
1601265000000|2020-09-28 03:50:00|13380.6|13379.3|13379.7|13378.4|13381.1|13379.3|13379.5|13377.8|144
1601265300000|2020-09-28 03:55:00|13379.8|13378.5|13379.8|13378.5|13380.6|13379|13379.4|13377.7|181
1601265600000|2020-09-28 04:00:00|13380.2|13378.1|13378.3|13377|13380.2|13378.1|13378.2|13376.8|157
1601265900000|2020-09-28 04:05:00|13378|13376.7|13378|13376.7|13378.6|13377.1|13377.3|13375.8|160
1601266200000|2020-09-28 04:10:00|13377.9|13376.6|13377.9|13376.6|13378.6|13377.3|13377.8|13376.3|93
1601266500000|2020-09-28 04:15:00|13378.1|13376.8|13377.3|13376|13378.5|13377.1|13377.1|13375.8|183
1601266800000|2020-09-28 04:20:00|13377.2|13375.9|13378.5|13376.4|13378.6|13377.2|13376.4|13375|235
1601267100000|2020-09-28 04:25:00|13378.4|13376.3|13378.6|13376.5|13378.7|13377.2|13377.8|13376.1|190
1601267400000|2020-09-28 04:30:00|13378.8|13376.7|13378.3|13377|13380.6|13379.3|13378.2|13376.7|199
1601267700000|2020-09-28 04:35:00|13378.7|13376.6|13378.9|13377.6|13379.7|13378.2|13378.6|13376.5|159
1601268000000|2020-09-28 04:40:00|13379|13377.7|13379|13377.7|13380.2|13378.5|13378.6|13377.3|140
1601268300000|2020-09-28 04:45:00|13379.2|13377.9|13378.8|13377.5|13379.3|13377.9|13377.9|13376.2|217
1601268600000|2020-09-28 04:50:00|13378.9|13377.6|13378.3|13377|13379.5|13378.2|13378|13376.7|166
1601268900000|2020-09-28 04:55:00|13378.4|13377.1|13382.3|13381|13382.8|13381.4|13378.2|13376.6|260
1601269200000|2020-09-28 05:00:00|13382.4|13381.1|13383.3|13381.2|13383.5|13381.7|13380.6|13379|234
1601269500000|2020-09-28 05:05:00|13383.4|13381.3|13381.5|13380.2|13383.6|13381.7|13381.5|13379.8|203
1601269800000|2020-09-28 05:10:00|13381.6|13380.3|13382.8|13380.7|13383.7|13381.8|13380.3|13378.7|263
1601270100000|2020-09-28 05:15:00|13382.9|13380.8|13382.9|13380.8|13383.8|13382.1|13382.3|13380.5|189
1601270400000|2020-09-28 05:20:00|13382.8|13380.7|13382.4|13380.3|13382.9|13381|13380.9|13379.2|198
1601270700000|2020-09-28 05:25:00|13382.5|13380.4|13380.4|13379.1|13382.7|13380.6|13379.8|13378.5|297
1601271000000|2020-09-28 05:30:00|13380.7|13378.6|13380.7|13378.6|13383|13381.2|13380|13377.9|307
1601271300000|2020-09-28 05:35:00|13380.6|13378.5|13382.9|13381.6|13383.8|13382.2|13380.5|13378.5|253
1601271600000|2020-09-28 05:40:00|13383|13381.7|13381.8|13380.5|13383.7|13382.1|13381.8|13380.2|238
1601271900000|2020-09-28 05:45:00|13381.7|13380.4|13385.4|13383.3|13385.6|13383.5|13381.1|13379.7|240
1601272200000|2020-09-28 05:50:00|13385.3|13383.2|13388.8|13387.5|13389.2|13387.7|13384.2|13382.3|401
1601272500000|2020-09-28 05:55:00|13388.9|13387.6|13386.4|13384.3|13389|13387.7|13384.8|13383.2|410
1601272800000|2020-09-28 06:00:00|13386.2|13384.1|13385.5|13384.2|13390|13388.4|13384.8|13383.1|442
1601273100000|2020-09-28 06:05:00|13385.4|13384.1|13387.9|13386.6|13388.5|13386.7|13385.1|13383.7|504
1601273400000|2020-09-28 06:10:00|13387.8|13386.5|13386.1|13384.8|13387.9|13386.6|13384.5|13383.2|399
1601273700000|2020-09-28 06:15:00|13386|13384.7|13383.8|13381.7|13387.4|13386.1|13382.8|13381.5|288
1601274000000|2020-09-28 06:20:00|13383.3|13382|13382.6|13381.3|13383.8|13382.5|13382.1|13380.8|228
1601274300000|2020-09-28 06:25:00|13382.5|13381.2|13379.1|13377.8|13382.8|13381.4|13378.8|13376.9|306
1601274600000|2020-09-28 06:30:00|13379.3|13378|13386.2|13384.9|13387.2|13385.9|13379.3|13378|354
1601274900000|2020-09-28 06:35:00|13386.3|13385|13383.4|13382.1|13387.5|13386.2|13381.9|13380.6|294
1601275200000|2020-09-28 06:40:00|13383.3|13382|13384.5|13383.2|13387.1|13385.8|13383.3|13382|378
1601275500000|2020-09-28 06:45:00|13384.6|13383.3|13383.5|13382.2|13387.3|13385.5|13383.3|13382|360
1601275800000|2020-09-28 06:50:00|13383.4|13382.1|13384.8|13383.5|13386.4|13384.7|13382.3|13380.9|339
1601276100000|2020-09-28 06:55:00|13384.9|13383.6|13386.3|13385|13387.5|13385.8|13384.9|13383.4|324
1601276400000|2020-09-28 07:00:00|13386.2|13384.9|13385.9|13383.8|13386.7|13385.3|13382.7|13381.4|665
1601276700000|2020-09-28 07:05:00|13385.7|13384.4|13394.5|13393.2|13395|13393.7|13384.6|13383.3|844
1601277000000|2020-09-28 07:10:00|13394.4|13393.1|13393|13391.7|13394.5|13393.2|13389.6|13388.3|607
1601277300000|2020-09-28 07:15:00|13393.3|13392|13392.9|13391.6|13395.4|13394.1|13390.5|13389.2|568
1601277600000|2020-09-28 07:20:00|13392.8|13391.5|13392.3|13391|13394.4|13393.1|13390.3|13389|542
1601277900000|2020-09-28 07:25:00|13392.2|13390.9|13390.1|13388.8|13393.7|13392.4|13388.9|13387.6|524
1601278200000|2020-09-28 07:30:00|13390|13388.7|13391.7|13390.4|13392.8|13391.5|13389.7|13388.4|561
1601278500000|2020-09-28 07:35:00|13391.6|13390.3|13391.8|13390.5|13392.3|13391|13388.7|13387.4|494
1601278800000|2020-09-28 07:40:00|13391.7|13390.4|13395.1|13393.8|13396|13394.7|13391.5|13389.9|444
1601279100000|2020-09-28 07:45:00|13395.2|13393.9|13395.3|13394|13396.3|13395|13392.3|13390.6|431
1601279400000|2020-09-28 07:50:00|13395.4|13394.1|13395.3|13394|13397.4|13396.1|13393|13391.3|501
1601279700000|2020-09-28 07:55:00|13395.4|13394.1|13398.6|13397.3|13399.1|13397.7|13394.5|13393.2|431
1601280000000|2020-09-28 08:00:00|13398.7|13397.4|13401.4|13400.1|13404.7|13403.2|13398.7|13397.4|597
1601280300000|2020-09-28 08:05:00|13401.5|13400.2|13396.4|13395.1|13401.5|13400.2|13394.8|13393.5|627
1601280600000|2020-09-28 08:10:00|13396.3|13395|13401.7|13400.4|13402.5|13401.2|13394.1|13392.8|540
1601280900000|2020-09-28 08:15:00|13401.6|13400.3|13397.7|13396.4|13402.5|13401.2|13397.6|13396.3|574
1601281200000|2020-09-28 08:20:00|13397.8|13396.5|13401|13399.7|13402.2|13400.9|13397|13395.7|430
1601281500000|2020-09-28 08:25:00|13401.1|13399.8|13396.9|13395.6|13401.1|13399.8|13395.2|13393.9|521
1601281800000|2020-09-28 08:30:00|13396.8|13395.5|13389.6|13388.3|13398.3|13396.5|13388.7|13386.6|600
1601282100000|2020-09-28 08:35:00|13389.7|13388.4|13387.4|13385.3|13390.3|13389|13386.8|13385.3|514
1601282400000|2020-09-28 08:40:00|13386.8|13385.5|13390.9|13389.6|13391.1|13389.6|13386|13384.7|482
1601282700000|2020-09-28 08:45:00|13390.8|13389.5|13393.9|13392.6|13397.4|13395.9|13389.8|13388.4|582
1601283000000|2020-09-28 08:50:00|13393.8|13392.5|13396.5|13395.2|13397.5|13395.9|13393.6|13392|467
1601283300000|2020-09-28 08:55:00|13396.4|13395.1|13395.2|13393.9|13397.2|13395.6|13394.7|13393|439
1601283600000|2020-09-28 09:00:00|13394.8|13393.5|13393|13391.7|13395.4|13394.1|13389.9|13388.6|502
1601283900000|2020-09-28 09:05:00|13392.9|13391.6|13390|13388.7|13393.5|13391.9|13389.6|13387.9|412
1601284200000|2020-09-28 09:10:00|13390.1|13388.8|13393.3|13392|13393.5|13392.1|13389.7|13388.4|445
1601284500000|2020-09-28 09:15:00|13393.4|13392.1|13394.3|13393|13395.2|13393.9|13393.1|13391.5|434
1601284800000|2020-09-28 09:20:00|13394.2|13392.9|13391.5|13390.2|13394.7|13393|13390.9|13389.6|370
1601285100000|2020-09-28 09:25:00|13391.4|13390.1|13387.7|13385.6|13392.3|13390.8|13387|13385.3|446
1601285400000|2020-09-28 09:30:00|13387.8|13385.7|13388.6|13387.3|13389.5|13388.2|13386.5|13385.2|405
1601285700000|2020-09-28 09:35:00|13388.7|13387.4|13389.6|13388.3|13390.6|13389|13387.8|13386.3|432
1601286000000|2020-09-28 09:40:00|13389.5|13388.2|13389|13387.7|13390|13388.7|13385.5|13384.2|401
1601286300000|2020-09-28 09:45:00|13388.9|13387.6|13388.2|13386.1|13389.6|13388.3|13386.1|13384.3|343
1601286600000|2020-09-28 09:50:00|13388.1|13386|13388.3|13387|13390|13388.3|13387|13385.4|360
1601286900000|2020-09-28 09:55:00|13388.2|13386.9|13389.7|13388.4|13391.2|13389.9|13387|13385.3|362
1601287200000|2020-09-28 10:00:00|13389.5|13388.2|13383.4|13382.1|13392|13390.7|13382.7|13381|458
1601287500000|2020-09-28 10:05:00|13383.3|13382|13376.2|13374.9|13384.2|13382.9|13375.9|13374.6|430
1601287800000|2020-09-28 10:10:00|13376.1|13374.8|13369.4|13368.1|13376.4|13375.1|13368.5|13366.8|431
1601288100000|2020-09-28 10:15:00|13369.9|13368.6|13369.5|13367.4|13372.2|13370.9|13367.9|13366.5|530
1601288400000|2020-09-28 10:20:00|13369.6|13367.5|13367.3|13366|13372.5|13371.2|13366.7|13365|480
1601288700000|2020-09-28 10:25:00|13367.2|13365.9|13365|13363.7|13367.4|13365.9|13362.7|13361.2|509
1601289000000|2020-09-28 10:30:00|13364.9|13363.6|13366.4|13365.1|13367.9|13366.4|13363.7|13362.1|534
1601289300000|2020-09-28 10:35:00|13366.5|13365.2|13371.5|13370.2|13372.6|13371.3|13366.5|13365|560
1601289600000|2020-09-28 10:40:00|13371.6|13370.3|13366.4|13364.3|13371.6|13370.3|13365.5|13364.2|377
1601289900000|2020-09-28 10:45:00|13366.5|13364.4|13366.5|13365.2|13368.3|13366.8|13365.3|13364|420
1601290200000|2020-09-28 10:50:00|13366.4|13365.1|13368.2|13366.9|13369.1|13367.8|13365.2|13363.9|467
1601290500000|2020-09-28 10:55:00|13368.3|13367|13371.1|13369.8|13372.2|13370.5|13368|13366.7|346
1601290800000|2020-09-28 11:00:00|13371.2|13369.9|13370.9|13369.6|13372.4|13371.1|13369.3|13368|433
1601291100000|2020-09-28 11:05:00|13371|13369.7|13371.7|13370.4|13372.2|13370.8|13370|13368.7|325
1601291400000|2020-09-28 11:10:00|13371.9|13370.6|13367.5|13366.2|13372.4|13371.1|13367.1|13365.8|277
1601291700000|2020-09-28 11:15:00|13367.6|13366.3|13372.8|13371.5|13373.6|13372.3|13367.3|13365.6|348
1601292000000|2020-09-28 11:20:00|13372.9|13371.6|13371.1|13369.8|13373.2|13371.9|13369.4|13368.1|302
1601292300000|2020-09-28 11:25:00|13371.6|13370.3|13374.8|13373.5|13376.8|13375.3|13371|13369.7|424
1601292600000|2020-09-28 11:30:00|13374.7|13373.4|13367.7|13366.4|13374.7|13373.4|13367.5|13366.2|421
1601292900000|2020-09-28 11:35:00|13367.8|13366.5|13367|13364.9|13368.2|13366.6|13362.2|13360.9|568
1601293200000|2020-09-28 11:40:00|13366.9|13364.8|13365.5|13364.2|13368.5|13367|13363.8|13362.5|388
1601293500000|2020-09-28 11:45:00|13365.6|13364.3|13369.5|13368.2|13369.5|13368.2|13365.6|13364.1|384
1601293800000|2020-09-28 11:50:00|13369.6|13368.3|13369.2|13367.9|13370.7|13369.2|13366.7|13365.4|474
1601294100000|2020-09-28 11:55:00|13369.3|13368|13376.9|13375.6|13377.2|13375.9|13368.6|13367.3|560
1601294400000|2020-09-28 12:00:00|13376.5|13374.8|13376.6|13375.3|13378.7|13376.9|13374.2|13372.7|515
1601294700000|2020-09-28 12:05:00|13376.5|13375.2|13381.3|13380|13381.3|13380|13374.4|13373|464
1601295000000|2020-09-28 12:10:00|13381.4|13380.1|13385.4|13384.1|13386.4|13385.1|13381.3|13380|500
1601295300000|2020-09-28 12:15:00|13385.3|13384|13387.4|13386.1|13389.3|13387.7|13383.8|13382.5|519
1601295600000|2020-09-28 12:20:00|13387.2|13385.9|13386|13384.7|13387.9|13386.6|13385.6|13384.3|509
1601295900000|2020-09-28 12:25:00|13386.5|13384.4|13384.6|13382.5|13391.1|13389.4|13384.1|13382.4|616
1601296200000|2020-09-28 12:30:00|13384.7|13382.6|13380.8|13379.5|13384.9|13383.3|13380.8|13379.5|446
1601296500000|2020-09-28 12:35:00|13380.9|13379.6|13388|13386.7|13388.5|13387.2|13379.1|13377.8|551
1601296800000|2020-09-28 12:40:00|13388.1|13386.8|13386|13384.7|13388.5|13387.2|13385.6|13384|375
1601297100000|2020-09-28 12:45:00|13385.9|13384.6|13385.4|13384.1|13389.5|13388.2|13384.3|13383|478
1601297400000|2020-09-28 12:50:00|13385.3|13384|13388.2|13386.9|13388.8|13387.5|13383.7|13382.4|450
1601297700000|2020-09-28 12:55:00|13388.1|13386.8|13386.2|13384.9|13389.1|13387.8|13384.1|13382.8|460
1601298000000|2020-09-28 13:00:00|13386.3|13385|13389.2|13387.9|13390.8|13389.1|13383.9|13382.6|472
1601298300000|2020-09-28 13:05:00|13389.1|13387.8|13386.9|13385.6|13389.2|13387.9|13384.4|13383.1|533
1601298600000|2020-09-28 13:10:00|13386.8|13385.5|13382.7|13381.4|13386.8|13385.5|13381|13379.7|491
1601298900000|2020-09-28 13:15:00|13382.6|13381.3|13382.1|13380.8|13382.8|13381.4|13379.7|13378.4|477
1601299200000|2020-09-28 13:20:00|13382.2|13380.9|13381.2|13379.9|13383.4|13382.1|13379.2|13377.9|466
1601299500000|2020-09-28 13:25:00|13381.1|13379.8|13379.2|13377.9|13383.6|13382.3|13378.5|13376.9|454
1601299800000|2020-09-28 13:30:00|13379.1|13377.8|13371.6|13370.3|13380.7|13379.4|13370.3|13369|824
1601300100000|2020-09-28 13:35:00|13371.7|13370.4|13376.8|13375.5|13377.4|13376.1|13366.2|13364.7|757
1601300400000|2020-09-28 13:40:00|13376.2|13374.9|13373.5|13372.2|13376.2|13374.9|13366.8|13365.5|899
1601300700000|2020-09-28 13:45:00|13373.3|13372|13369.2|13367.9|13373.5|13372.2|13366.7|13365.3|849
1601301000000|2020-09-28 13:50:00|13369.1|13367.8|13375.9|13374.6|13376|13374.6|13367.9|13366.2|780
1601301300000|2020-09-28 13:55:00|13376|13374.7|13372.8|13371.5|13376.8|13375.1|13371.8|13370.2|526
1601301600000|2020-09-28 14:00:00|13372.9|13371.6|13371.6|13370.3|13374.4|13373.1|13370.1|13368.8|759
1601301900000|2020-09-28 14:05:00|13371.5|13370.2|13374.8|13373.5|13375.2|13373.9|13370.1|13368.8|712
1601302200000|2020-09-28 14:10:00|13374.9|13373.6|13365.8|13364.5|13376.2|13374.9|13365.8|13364.4|705
1601302500000|2020-09-28 14:15:00|13365.7|13364.4|13364.2|13362.9|13366.6|13365.1|13362.7|13361.1|590
1601302800000|2020-09-28 14:20:00|13364.1|13362.8|13364.4|13363.1|13366.3|13364.7|13363|13361.4|683
1601303100000|2020-09-28 14:25:00|13364.5|13363.2|13360.9|13358.8|13365|13363.2|13355.2|13353.7|591
1601303400000|2020-09-28 14:30:00|13361|13358.9|13364.5|13363.2|13367.4|13365.9|13359.1|13357.6|703
1601303700000|2020-09-28 14:35:00|13364.4|13363.1|13371.3|13370|13372.8|13371.2|13364.1|13362.6|654
1601304000000|2020-09-28 14:40:00|13371.5|13370.2|13374.1|13372.8|13375.4|13374.1|13367.7|13366|791
1601304300000|2020-09-28 14:45:00|13374|13372.7|13378.9|13377.6|13381.6|13380.3|13372.7|13371.4|882
1601304600000|2020-09-28 14:50:00|13379|13377.7|13384.9|13383.6|13387.4|13385.8|13374.5|13372.8|975
1601304900000|2020-09-28 14:55:00|13384.8|13383.5|13394.9|13393.6|13397.2|13395.9|13384.4|13382.7|939
1601305200000|2020-09-28 15:00:00|13394.8|13393.5|13383.1|13381.8|13394.8|13393.5|13379.8|13378.4|1098
1601305500000|2020-09-28 15:05:00|13383.2|13381.9|13385.1|13383.8|13388.7|13386.9|13383|13381.2|753
1601305800000|2020-09-28 15:10:00|13385.2|13383.9|13384.4|13383.1|13388.4|13386.5|13383.2|13381.7|695
1601306100000|2020-09-28 15:15:00|13384.6|13382.5|13384.4|13383.1|13387|13385.2|13382.3|13380.9|611
1601306400000|2020-09-28 15:20:00|13384.5|13383.2|13383.4|13382.1|13387.7|13386.3|13382.9|13381.3|714
1601306700000|2020-09-28 15:25:00|13383.6|13382.3|13383.2|13381.9|13390.5|13388.8|13382.1|13380.6|737
1601307000000|2020-09-28 15:30:00|13383.1|13381.8|13386.2|13384.9|13387.6|13386.1|13382.1|13380.7|769
1601307300000|2020-09-28 15:35:00|13386.1|13384.8|13381.8|13380.5|13387.6|13386.1|13381.4|13379.5|700
1601307600000|2020-09-28 15:40:00|13381.7|13380.4|13386|13384.7|13388.3|13386.6|13381.7|13380.4|664
1601307900000|2020-09-28 15:45:00|13385.6|13384.3|13385.4|13383.3|13387.4|13385.7|13384.5|13383|740
1601308200000|2020-09-28 15:50:00|13385.5|13383.4|13384.3|13383|13387.1|13385.5|13383.4|13382.1|587
1601308500000|2020-09-28 15:55:00|13384.4|13383.1|13379|13376.9|13385.9|13384.6|13378.4|13376.8|662
1601308800000|2020-09-28 16:00:00|13379.1|13377|13381.2|13379.1|13383.9|13382.5|13378.5|13376.9|763
1601309100000|2020-09-28 16:05:00|13381.3|13379.2|13380.2|13378.9|13382.3|13381|13379.4|13377.8|618
1601309400000|2020-09-28 16:10:00|13380.3|13379|13378|13376.7|13383.4|13382.1|13377.9|13376.3|626
1601309700000|2020-09-28 16:15:00|13378.1|13376.8|13378.4|13377.1|13381|13379.6|13375.9|13374.6|650
1601310000000|2020-09-28 16:20:00|13378.3|13377|13382|13380.7|13382|13380.7|13378|13376.3|606
1601310300000|2020-09-28 16:25:00|13381.9|13380.6|13384.5|13383.2|13386.8|13385.2|13381.4|13379.9|675
1601310600000|2020-09-28 16:30:00|13384.3|13383|13388.7|13386.6|13390.3|13388.7|13384.3|13382.6|633
1601310900000|2020-09-28 16:35:00|13388.6|13386.5|13387.3|13386|13388.7|13387.3|13385.7|13384.4|469
1601311200000|2020-09-28 16:40:00|13387.2|13385.9|13384.1|13382.8|13387.6|13386|13383.9|13382.6|544
1601311500000|2020-09-28 16:45:00|13384.2|13382.9|13383.7|13382.4|13385.1|13383.8|13383|13381.4|481
1601311800000|2020-09-28 16:50:00|13383.6|13382.3|13384.1|13382.8|13384.9|13383.6|13382.6|13381.3|386
1601312100000|2020-09-28 16:55:00|13384|13382.7|13383.8|13382.5|13384.9|13383.6|13382.1|13380.8|476
1601312400000|2020-09-28 17:00:00|13383.9|13382.6|13384.5|13383.2|13386.5|13385.2|13382.5|13381.2|630
1601312700000|2020-09-28 17:05:00|13384.4|13383.1|13385.3|13384|13386.3|13385|13383.7|13382.4|583
1601313000000|2020-09-28 17:10:00|13385.2|13383.9|13382.8|13381.5|13385.3|13384|13381|13379.7|607
1601313300000|2020-09-28 17:15:00|13382.7|13381.4|13384.9|13383.6|13385.6|13384.3|13381.8|13380.5|512
1601313600000|2020-09-28 17:20:00|13384.8|13383.5|13380.8|13379.5|13384.9|13383.6|13379.5|13378.2|531
1601313900000|2020-09-28 17:25:00|13381.3|13379.2|13382.5|13381.2|13384.4|13383.1|13380.2|13378.9|515
1601314200000|2020-09-28 17:30:00|13382.4|13381.1|13378.9|13377.6|13383.6|13382.3|13378.1|13376.4|527
1601314500000|2020-09-28 17:35:00|13378.8|13377.5|13379.7|13378.4|13383.3|13382|13378.4|13377.1|552
1601314800000|2020-09-28 17:40:00|13379.6|13378.3|13378.3|13377|13379.9|13378.6|13377.9|13376.6|439
1601315100000|2020-09-28 17:45:00|13378.2|13376.9|13374.7|13373.4|13379|13377.7|13374.6|13373.3|447
1601315400000|2020-09-28 17:50:00|13374.6|13373.3|13373.9|13372.6|13376.8|13375.5|13372.9|13371.6|426
1601315700000|2020-09-28 17:55:00|13373.8|13372.5|13373.3|13372|13375.2|13373.9|13368.4|13367.1|555
1601316000000|2020-09-28 18:00:00|13373.4|13372.1|13377.8|13376.5|13378.2|13376.9|13372.8|13371.5|547
1601316300000|2020-09-28 18:05:00|13377.9|13376.6|13373.5|13372.2|13378.2|13376.9|13373.5|13371.8|555
1601316600000|2020-09-28 18:10:00|13373.6|13372.3|13372.2|13370.9|13374.8|13373.4|13370.5|13368.8|419
1601316900000|2020-09-28 18:15:00|13371.8|13370.5|13374.1|13372.8|13374.8|13373.1|13370.9|13369.2|471
1601317200000|2020-09-28 18:20:00|13374|13372.7|13375.4|13374.1|13376.5|13374.9|13373.8|13372.1|488
1601317500000|2020-09-28 18:25:00|13375.6|13374.3|13373.3|13372|13376.5|13375.1|13372.3|13370.9|445
1601317800000|2020-09-28 18:30:00|13373.2|13371.9|13373.5|13372.2|13374|13372.6|13371.9|13370.3|304
1601318100000|2020-09-28 18:35:00|13373.6|13372.3|13371.2|13369.9|13374.5|13373.2|13370.7|13369.1|374
1601318400000|2020-09-28 18:40:00|13371.3|13370|13370.4|13369.1|13373|13371.7|13369.2|13367.5|374
1601318700000|2020-09-28 18:45:00|13370.3|13369|13371.2|13369.9|13371.4|13370.1|13368.4|13367|399
1601319000000|2020-09-28 18:50:00|13371.3|13370|13370.3|13369|13372.2|13370.9|13370|13368.7|456
1601319300000|2020-09-28 18:55:00|13370.2|13368.9|13373.2|13371.9|13374.2|13372.3|13367.4|13366.1|548
1601319600000|2020-09-28 19:00:00|13373.4|13372.1|13374.9|13373.6|13375.6|13374.3|13371.1|13369.8|817
1601319900000|2020-09-28 19:05:00|13375|13373.7|13376.2|13374.1|13376.9|13375.1|13373.2|13371.9|633
1601320200000|2020-09-28 19:10:00|13376.3|13374.2|13373.5|13372.2|13376.8|13375.5|13373.3|13371.8|589
1601320500000|2020-09-28 19:15:00|13373.6|13372.3|13374.9|13373.6|13376|13374.5|13372.1|13370.8|497
1601320800000|2020-09-28 19:20:00|13375.2|13373.9|13374.1|13372.8|13375.5|13374.2|13372.3|13371|510
1601321100000|2020-09-28 19:25:00|13374|13372.7|13375.4|13374.1|13376.1|13374.8|13373.2|13371.9|425
1601321400000|2020-09-28 19:30:00|13375.3|13374|13378.7|13377.4|13380.2|13378.9|13374.9|13373.6|511
1601321700000|2020-09-28 19:35:00|13378.6|13377.3|13375.7|13374.4|13379.3|13378|13375.5|13374.2|473
1601322000000|2020-09-28 19:40:00|13375.8|13374.5|13374.6|13373.3|13376.6|13375.3|13373.7|13372.4|333
1601322300000|2020-09-28 19:45:00|13374.7|13373.4|13374.7|13373.4|13376.7|13375.4|13374.3|13373|614
1601322600000|2020-09-28 19:50:00|13374.8|13373.5|13374.6|13373.3|13376|13374.7|13373.7|13372.4|679
1601322900000|2020-09-28 19:55:00|13374.7|13373.4|13378.9|13377.6|13381.9|13380.1|13374.6|13373.2|930
1601323200000|2020-09-28 20:00:00|13378.4|13376.3|13378.8|13376.7|13381.2|13379.5|13377.6|13375.8|609
1601323500000|2020-09-28 20:05:00|13378.5|13376.4|13378.2|13376.9|13378.6|13377.1|13376.7|13374.6|317
1601323800000|2020-09-28 20:10:00|13378.3|13377|13379.1|13377|13380.2|13378.1|13378.1|13376.4|284
1601324100000|2020-09-28 20:15:00|13378.7|13376.6|13374.5|13372.4|13378.9|13377|13374|13372.3|243
1601324400000|2020-09-28 20:20:00|13374.6|13372.5|13376.1|13374|13376.2|13374.3|13373.6|13371.9|210
1601324700000|2020-09-28 20:25:00|13376|13373.9|13376.1|13374|13376.2|13374.6|13375.2|13373.5|140
1601325000000|2020-09-28 20:30:00|13375.6|13374.3|13375.8|13374.5|13377.3|13375.5|13375.4|13373.9|252
1601325300000|2020-09-28 20:35:00|13375.7|13374.4|13374.8|13372.7|13376.4|13374.8|13374|13372.6|233
1601325600000|2020-09-28 20:40:00|13374.9|13372.8|13372|13370.7|13374.9|13372.8|13371|13369.4|195
1601325900000|2020-09-28 20:45:00|13372.4|13370.3|13375.2|13373.1|13375.3|13373.2|13371.9|13370.2|181
1601326200000|2020-09-28 20:50:00|13375.3|13373.2|13372.4|13370.3|13377.9|13375.8|13372.4|13370.3|332
1601326500000|2020-09-28 20:55:00|13372.5|13370.4|13372.4|13368.4|13373|13370.7|13371.3|13367.9|284
1601326800000|2020-09-28 21:00:00|13375.6|13368.6|13375.3|13371.9|13378.6|13372.9|13373.6|13367.8|75
1601327100000|2020-09-28 21:05:00|13375|13371.7|13374.9|13370|13375.9|13372.7|13372.6|13368|94
1601327400000|2020-09-28 21:10:00|13375.5|13368.5|13375.5|13368.5|13376.6|13370.7|13372.6|13366.5|144
1601327700000|2020-09-28 21:15:00|13374.5|13369.2|13375.8|13368.8|13376.6|13370.4|13373|13368.2|130
1601328000000|2020-09-28 21:20:00|13375.9|13368.9|13375.2|13369.4|13376.6|13371|13373.1|13368.4|158
1601328300000|2020-09-28 21:25:00|13375.4|13369.3|13375.6|13368.6|13376.2|13369.8|13372.5|13365.5|160
1601328600000|2020-09-28 21:30:00|13375.5|13368.5|13376.2|13369.2|13376.2|13369.2|13371.8|13364.8|319
1601328900000|2020-09-28 21:35:00|13376.1|13369.1|13371.6|13365.6|13376.5|13369.5|13370.7|13364.8|268
1601329200000|2020-09-28 21:40:00|13370.8|13365.7|13369.5|13363.8|13372|13366|13369.3|13363.5|169
1601329500000|2020-09-28 21:45:00|13369.1|13365.1|13373.4|13366.4|13374.3|13367.3|13369.1|13365.1|330
1601329800000|2020-09-28 21:50:00|13373.3|13366.3|13370.6|13366.2|13374.5|13367.5|13369.5|13363|317
1601330100000|2020-09-28 21:55:00|13370.3|13366.5|13376|13369|13376.2|13369.2|13369.7|13365.8|284
1601330400000|2020-09-28 22:00:00|13375.9|13368.9|13372.5|13368.7|13376.6|13370.7|13372.2|13368|672
1601330700000|2020-09-28 22:05:00|13372.7|13368.8|13373.6|13370.3|13374.2|13371|13372.6|13368.7|444
1601331000000|2020-09-28 22:10:00|13373.5|13370.2|13374|13371|13374.6|13371.9|13372.8|13369.8|280
1601331300000|2020-09-28 22:15:00|13374.1|13370.7|13371.2|13369.1|13374.4|13372.1|13371.1|13369|399
1601331600000|2020-09-28 22:20:00|13371.3|13369.2|13371.3|13369.2|13371.8|13369.7|13370.8|13368.7|243
1601331900000|2020-09-28 22:25:00|13371.2|13369.1|13370.8|13368.7|13372.2|13370.1|13370.6|13368.5|139
1601332200000|2020-09-28 22:30:00|13370.4|13368.3|13369.4|13367.3|13370.8|13368.7|13368.9|13366.8|132
1601332500000|2020-09-28 22:35:00|13369.5|13367.4|13369.9|13367.8|13370.9|13368.8|13369.2|13367.1|399
1601332800000|2020-09-28 22:40:00|13369.8|13367.7|13370.1|13368|13370.1|13368|13369.4|13367.1|290
1601333100000|2020-09-28 22:45:00|13370.2|13368.1|13370|13367.9|13370.5|13368.4|13369.5|13367.4|81
1601333400000|2020-09-28 22:50:00|13369.7|13367.6|13368.7|13367.4|13369.7|13367.6|13368.7|13366.7|73
1601333700000|2020-09-28 22:55:00|13368.5|13367.2|13368.6|13366.5|13369.1|13367.2|13368|13366|123
1601334000000|2020-09-28 23:00:00|13368.8|13366.7|13365.9|13363.8|13368.8|13366.7|13365.5|13363.4|194
1601334300000|2020-09-28 23:05:00|13365.8|13363.7|13367.8|13365.7|13368.7|13366.6|13365.8|13363.7|217
1601334600000|2020-09-28 23:10:00|13367.7|13365.6|13367.7|13365.6|13368.6|13366.5|13366.9|13364.8|162
1601334900000|2020-09-28 23:15:00|13367.8|13365.7|13368.8|13366.7|13369.5|13367.4|13367.5|13365.4|115
1601335200000|2020-09-28 23:20:00|13368.5|13366.4|13368|13365.9|13368.6|13366.5|13367.4|13365.3|158
1601335500000|2020-09-28 23:25:00|13368.1|13366|13367.5|13365.4|13368.8|13366.7|13367.3|13365.2|126
1601335800000|2020-09-28 23:30:00|13367.6|13365.5|13366.6|13364.5|13368|13365.9|13366.2|13364.1|143
1601336100000|2020-09-28 23:35:00|13366.7|13364.6|13368.5|13366.4|13368.8|13366.8|13366.5|13364.4|189
1601336400000|2020-09-28 23:40:00|13368.6|13366.5|13364.6|13362.5|13368.6|13366.5|13363.3|13361.2|240
1601336700000|2020-09-28 23:45:00|13364.7|13362.6|13360.5|13358.4|13365.2|13363.1|13359.7|13357.6|405
1601337000000|2020-09-28 23:50:00|13360.6|13358.5|13358.2|13356.1|13362.3|13360.2|13357.4|13355.3|350
1601337300000|2020-09-28 23:55:00|13358.3|13356.2|13359.1|13357.8|13360.4|13358.3|13357.1|13355.5|372
1601337600000|2020-09-29 00:00:00|13359|13357.7|13364.2|13362.1|13365.2|13363.7|13359|13357.6|607
1601337900000|2020-09-29 00:05:00|13363.8|13362.5|13364.7|13362.6|13365.5|13363.7|13362.7|13360.6|348
1601338200000|2020-09-29 00:10:00|13364.8|13362.7|13362|13359.9|13365|13363.2|13361.6|13359.5|380
1601338500000|2020-09-29 00:15:00|13362.1|13360|13363|13360.9|13363.5|13361.7|13358.8|13356.7|368
1601338800000|2020-09-29 00:20:00|13362.9|13360.8|13363.4|13361.3|13366.7|13365|13362.7|13360.6|378
1601339100000|2020-09-29 00:25:00|13363.5|13361.4|13363.9|13362.6|13364.7|13362.8|13362|13359.9|308
1601339400000|2020-09-29 00:30:00|13364|13362.7|13365.8|13364.5|13366.3|13364.6|13363|13361.1|283
1601339700000|2020-09-29 00:35:00|13365.9|13364.6|13363.8|13361.7|13366.2|13364.6|13363.7|13361.6|247
1601340000000|2020-09-29 00:40:00|13363.7|13361.6|13364.7|13363.4|13366.4|13364.7|13362.9|13361.2|252
1601340300000|2020-09-29 00:45:00|13364.8|13363.5|13365.6|13363.5|13365.6|13363.8|13362.8|13360.7|253
1601340600000|2020-09-29 00:50:00|13365|13363.7|13366.7|13364.6|13367.6|13366.1|13363.9|13362.1|261
1601340900000|2020-09-29 00:55:00|13366.4|13364.3|13367.8|13365.7|13368.7|13367.3|13365.7|13363.7|347
1601341200000|2020-09-29 01:00:00|13368|13365.9|13367.5|13365.4|13369.1|13367.1|13365.7|13364.2|285
1601341500000|2020-09-29 01:05:00|13367.3|13365.2|13370.2|13368.9|13372.5|13371.1|13366.6|13365|349
1601341800000|2020-09-29 01:10:00|13370.3|13369|13376.9|13374.8|13376.9|13375.4|13370.2|13368.6|402
1601342100000|2020-09-29 01:15:00|13376.8|13374.7|13378|13376.7|13379.5|13378|13375.5|13373.4|393
1601342400000|2020-09-29 01:20:00|13378.3|13376.2|13375.5|13374.2|13379.3|13378|13375.4|13373.4|369
1601342700000|2020-09-29 01:25:00|13375.4|13374.1|13375.6|13374.3|13377|13375.2|13373.8|13372.1|439
1601343000000|2020-09-29 01:30:00|13376.6|13374.5|13379.6|13377.5|13381|13379.2|13375.3|13373.5|418
1601343300000|2020-09-29 01:35:00|13379.5|13377.4|13379.4|13377.3|13380.5|13379|13378.2|13376.5|351
1601343600000|2020-09-29 01:40:00|13379.3|13377.2|13380.1|13378.8|13382.9|13380.9|13379.1|13377.2|257
1601343900000|2020-09-29 01:45:00|13380.2|13378.9|13381.1|13379.8|13383|13381.4|13380|13377.9|324
1601344200000|2020-09-29 01:50:00|13381|13379.7|13381.7|13380.4|13383|13381.7|13380.4|13378.8|288
1601344500000|2020-09-29 01:55:00|13382.1|13380|13383.6|13381.5|13383.7|13382.3|13380|13378.5|273
1601344800000|2020-09-29 02:00:00|13383.3|13381.2|13382.8|13380.7|13383.7|13381.9|13381.1|13379.4|292
1601345100000|2020-09-29 02:05:00|13382.9|13380.8|13381.8|13380.5|13382.9|13381.1|13381.1|13379.3|236
1601345400000|2020-09-29 02:10:00|13381.9|13380.6|13377.4|13375.3|13382|13380.6|13375.4|13373.7|243
1601345700000|2020-09-29 02:15:00|13377.5|13375.4|13380|13377.9|13380.6|13378.9|13377.2|13375.1|267
1601346000000|2020-09-29 02:20:00|13380.1|13378|13380.3|13379|13381|13379.7|13379.7|13378|167
1601346300000|2020-09-29 02:25:00|13380.2|13378.9|13379.6|13378.3|13380.5|13378.9|13377.5|13375.8|285
1601346600000|2020-09-29 02:30:00|13379.5|13378.2|13381.1|13379|13381.8|13380.2|13379.5|13377.7|257
1601346900000|2020-09-29 02:35:00|13380.6|13379.3|13384.7|13382.6|13384.7|13383.4|13380.3|13378.7|246
1601347200000|2020-09-29 02:40:00|13384.6|13382.5|13383.4|13382.1|13384.6|13382.9|13381.8|13380.3|265
1601347500000|2020-09-29 02:45:00|13383.3|13382|13383.6|13382.3|13384.5|13383.2|13381.8|13380.2|188
1601347800000|2020-09-29 02:50:00|13383.7|13382.4|13382.8|13381.5|13384.2|13382.6|13382.3|13380.6|186
1601348100000|2020-09-29 02:55:00|13382.7|13381.4|13381.7|13379.6|13383|13381.4|13381.3|13379.5|155
1601348400000|2020-09-29 03:00:00|13381.6|13379.5|13383.2|13381.1|13383.2|13381.5|13380.9|13379.2|150
1601348700000|2020-09-29 03:05:00|13382.4|13381|13382.4|13381.1|13383.2|13381.5|13381.2|13379.5|180
1601349000000|2020-09-29 03:10:00|13382.5|13380.4|13380.8|13379.5|13382.6|13380.7|13380|13378.4|156
1601349300000|2020-09-29 03:15:00|13380.7|13379.4|13381.7|13379.6|13382.3|13380.9|13380.4|13378.3|175
1601349600000|2020-09-29 03:20:00|13381.4|13379.3|13379.1|13377.8|13382|13380.2|13379.1|13377.8|155
1601349900000|2020-09-29 03:25:00|13379.6|13377.5|13379.7|13378.4|13380.2|13378.7|13378.2|13376.6|188
1601350200000|2020-09-29 03:30:00|13379.5|13378.2|13380.2|13378.9|13381|13379.5|13379.5|13378|185
1601350500000|2020-09-29 03:35:00|13380.3|13379|13379.9|13377.8|13380.6|13379.3|13379.5|13377.7|137
1601350800000|2020-09-29 03:40:00|13379.8|13377.7|13379|13376.9|13380.5|13379.1|13378.9|13376.8|155
1601351100000|2020-09-29 03:45:00|13378.9|13376.8|13380.4|13379.1|13380.6|13379.3|13378.5|13376.8|152
1601351400000|2020-09-29 03:50:00|13380.5|13379.2|13380.7|13379.4|13381.6|13380.1|13379.9|13378.6|197
1601351700000|2020-09-29 03:55:00|13380.6|13379.3|13380.4|13379.1|13381|13379.7|13379.6|13378.3|165
1601352000000|2020-09-29 04:00:00|13380.7|13378.6|13379.9|13378.6|13380.9|13379.4|13378.7|13377.4|278
1601352300000|2020-09-29 04:05:00|13379.8|13378.5|13379.7|13378.4|13380|13378.7|13379|13377.4|195
1601352600000|2020-09-29 04:10:00|13379.8|13378.5|13378.9|13377.6|13380.4|13379.1|13378|13376.7|212
1601352900000|2020-09-29 04:15:00|13378.8|13377.5|13374.6|13373.3|13379|13377.7|13374.2|13372.9|270
1601353200000|2020-09-29 04:20:00|13374.8|13373.5|13374.8|13373.5|13375.3|13374|13373.6|13372.3|197
1601353500000|2020-09-29 04:25:00|13374.9|13373.6|13375.3|13374|13376.3|13374.6|13374.8|13373.2|170
1601353800000|2020-09-29 04:30:00|13375.4|13374.1|13376.3|13375|13376.4|13375.1|13374.6|13373.1|151
1601354100000|2020-09-29 04:35:00|13376.2|13374.9|13375.4|13374.1|13376.4|13375.1|13375|13373.6|155
1601354400000|2020-09-29 04:40:00|13375.5|13374.2|13377.1|13375.8|13377.2|13375.9|13375.3|13374|167
1601354700000|2020-09-29 04:45:00|13377.2|13375.9|13375.2|13373.9|13377.4|13376.1|13375.2|13373.7|171
1601355000000|2020-09-29 04:50:00|13375.3|13374|13377|13375.7|13377|13375.7|13374.2|13372.9|123
1601355300000|2020-09-29 04:55:00|13376.9|13375.6|13374.1|13372.8|13377|13375.7|13373.9|13372.6|194
1601355600000|2020-09-29 05:00:00|13374|13372.7|13372.8|13370.7|13375.2|13373.4|13371.7|13370.1|283
1601355900000|2020-09-29 05:05:00|13372.5|13371.2|13374.3|13373|13374.8|13373.5|13372.4|13371.1|180
1601356200000|2020-09-29 05:10:00|13374.2|13372.9|13376.1|13374.8|13376.5|13374.8|13374.1|13372.7|176
1601356500000|2020-09-29 05:15:00|13376.2|13374.9|13379.8|13378.5|13380|13378.7|13376.1|13374.5|328
1601356800000|2020-09-29 05:20:00|13379.9|13378.6|13381.3|13380|13381.4|13380.1|13379|13377.5|272
1601357100000|2020-09-29 05:25:00|13381.2|13379.9|13381.8|13380.5|13382.2|13380.7|13380|13378.2|271
1601357400000|2020-09-29 05:30:00|13381.9|13380.6|13381.7|13380.4|13384.3|13382.7|13381.7|13380.4|315
1601357700000|2020-09-29 05:35:00|13381.6|13380.3|13381.7|13380.4|13382.3|13380.7|13380.5|13379.2|280
1601358000000|2020-09-29 05:40:00|13381.6|13380.3|13380.4|13379.1|13383.3|13381.8|13380.3|13379|358
1601358300000|2020-09-29 05:45:00|13380.3|13379|13377|13375.7|13380.6|13379.3|13376.9|13375.2|245
1601358600000|2020-09-29 05:50:00|13377.1|13375.8|13376|13374.7|13377.8|13376.3|13375.7|13374.1|325
1601358900000|2020-09-29 05:55:00|13376.2|13374.9|13376.8|13375.5|13377.8|13376.3|13374.7|13373.3|261
1601359200000|2020-09-29 06:00:00|13377.4|13375.3|13379.1|13377|13379.9|13378.6|13374.9|13373.1|423
1601359500000|2020-09-29 06:05:00|13378.9|13376.8|13372.1|13370.8|13378.9|13377|13372.1|13370.8|405
1601359800000|2020-09-29 06:10:00|13372.2|13370.9|13377|13375.7|13377.4|13375.8|13372|13370.5|410
1601360100000|2020-09-29 06:15:00|13377.1|13375.8|13379.4|13378.1|13381.3|13379.5|13376.5|13375.2|411
1601360400000|2020-09-29 06:20:00|13379.6|13378.3|13377.9|13376.6|13380.1|13378.6|13377.8|13376|321
1601360700000|2020-09-29 06:25:00|13377.8|13376.5|13375.9|13374.6|13379.1|13377.3|13375.2|13373.9|309
1601361000000|2020-09-29 06:30:00|13376.1|13374.8|13377.1|13375.8|13378|13376.6|13375.9|13374.3|318
1601361300000|2020-09-29 06:35:00|13377|13375.7|13381.5|13380.2|13382.1|13380.8|13376.9|13375.6|378
1601361600000|2020-09-29 06:40:00|13381.6|13380.3|13381.7|13380.4|13384.7|13383.3|13381|13379.7|313
1601361900000|2020-09-29 06:45:00|13381.8|13380.5|13378.4|13377.1|13382.4|13381.1|13376|13374.7|389
1601362200000|2020-09-29 06:50:00|13378.3|13377|13375.6|13374.3|13378.3|13377|13372.8|13371.5|371
1601362500000|2020-09-29 06:55:00|13375.8|13374.5|13379.9|13378.6|13381.6|13380.3|13375.3|13373.8|370
1601362800000|2020-09-29 07:00:00|13380.1|13378.8|13380.2|13378.9|13383.9|13382.4|13375.5|13374.2|669
1601363100000|2020-09-29 07:05:00|13380.4|13379.1|13390.6|13389.3|13392.6|13391.1|13380.3|13379|528
1601363400000|2020-09-29 07:10:00|13390.7|13389.4|13389.9|13388.6|13393.1|13391.4|13387.8|13386.5|521
1601363700000|2020-09-29 07:15:00|13390|13388.7|13389.7|13388.4|13392|13390.7|13386.7|13385.4|485
1601364000000|2020-09-29 07:20:00|13389.5|13388.2|13382.3|13381|13389.7|13388.4|13381.2|13379.9|534
1601364300000|2020-09-29 07:25:00|13382.4|13381.1|13382|13380.7|13383.2|13381.9|13377.8|13376.5|514
1601364600000|2020-09-29 07:30:00|13382.1|13380.8|13383|13381.7|13384.7|13383.4|13380.8|13379.5|421
1601364900000|2020-09-29 07:35:00|13382.9|13381.6|13378.1|13376.8|13383|13381.7|13377|13375.6|369
1601365200000|2020-09-29 07:40:00|13377.8|13376.5|13380.4|13379.1|13381.8|13380.5|13377.6|13376.3|396
1601365500000|2020-09-29 07:45:00|13380.7|13379.4|13382.9|13381.6|13383.7|13382.1|13378.9|13377.6|426
1601365800000|2020-09-29 07:50:00|13383.4|13382.1|13382.6|13381.3|13385.4|13384.1|13380.3|13379|406
1601366100000|2020-09-29 07:55:00|13382.5|13381.2|13374.3|13373|13382.6|13381.3|13372.5|13371.2|514
1601366400000|2020-09-29 08:00:00|13374.2|13372.9|13385.8|13384.5|13386.5|13385.2|13374.2|13372.9|513
1601366700000|2020-09-29 08:05:00|13385.9|13384.6|13389.7|13388.4|13391.4|13390.1|13385.8|13384.5|588
1601367000000|2020-09-29 08:10:00|13389.9|13388.6|13387.7|13386.4|13391.5|13389.5|13386.9|13385.6|435
1601367300000|2020-09-29 08:15:00|13387.9|13386.6|13380.2|13378.9|13388.9|13387.4|13379.9|13378.6|490
1601367600000|2020-09-29 08:20:00|13380.3|13379|13377.7|13376.4|13381.2|13379.9|13377.7|13376.4|446
1601367900000|2020-09-29 08:25:00|13377.9|13376.6|13374.4|13373.1|13377.9|13376.6|13373.3|13371.9|408
1601368200000|2020-09-29 08:30:00|13374.5|13373.2|13372.9|13371.6|13376.8|13375.5|13370.8|13369.3|466
1601368500000|2020-09-29 08:35:00|13372.7|13371.4|13373.2|13371.9|13376.7|13375.4|13370.6|13369.3|406
1601368800000|2020-09-29 08:40:00|13373|13371.7|13368.7|13367.4|13373.5|13372.2|13368.7|13367.4|478
1601369100000|2020-09-29 08:45:00|13368.8|13367.5|13369.9|13368.6|13370.3|13369|13363.3|13362|535
1601369400000|2020-09-29 08:50:00|13369.8|13368.5|13370.7|13369.4|13373.2|13371.9|13369.7|13368.4|394
1601369700000|2020-09-29 08:55:00|13370.8|13369.5|13364.1|13362.8|13371.5|13370.2|13363|13361.7|460
1601370000000|2020-09-29 09:00:00|13364.2|13362.9|13361.8|13360.5|13366.2|13364.9|13361.2|13359.9|529
1601370300000|2020-09-29 09:05:00|13361.7|13360.4|13359.6|13358.3|13364.4|13363.1|13358.3|13357|597
1601370600000|2020-09-29 09:10:00|13359.5|13358.2|13364|13362.7|13364.9|13363.2|13358.9|13357.6|444
1601370900000|2020-09-29 09:15:00|13363.7|13362.4|13362.2|13360.9|13364.9|13363.2|13360.6|13359.3|446
1601371200000|2020-09-29 09:20:00|13362.1|13360.8|13361.8|13360.5|13362.9|13361.6|13359.8|13358.5|404
1601371500000|2020-09-29 09:25:00|13361.7|13360.4|13360.8|13359.5|13364.7|13363.4|13359.5|13358|474
1601371800000|2020-09-29 09:30:00|13360.7|13359.4|13358.9|13357.6|13362.5|13361.2|13358.2|13356.9|446
1601372100000|2020-09-29 09:35:00|13358.8|13357.5|13357.7|13356.4|13359.4|13358.1|13356.3|13354.8|374
1601372400000|2020-09-29 09:40:00|13357.8|13356.5|13359|13357.7|13360.8|13359.2|13356.6|13355.3|384
1601372700000|2020-09-29 09:45:00|13359.1|13357.8|13358|13356.7|13359.9|13358.6|13357.4|13356|347
1601373000000|2020-09-29 09:50:00|13358.3|13357|13358.4|13357.1|13360.9|13359.6|13357.1|13355.8|423
1601373300000|2020-09-29 09:55:00|13358.3|13357|13358.2|13356.9|13359.9|13358.6|13356.5|13355.2|317
1601373600000|2020-09-29 10:00:00|13358.5|13357.2|13362.8|13361.5|13363.4|13362|13358.1|13356.8|377
1601373900000|2020-09-29 10:05:00|13362.9|13361.6|13365.5|13364.2|13366.3|13365|13362.7|13361.4|314
1601374200000|2020-09-29 10:10:00|13365.4|13364.1|13362.2|13360.9|13365.7|13364.4|13361.6|13360.3|255
1601374500000|2020-09-29 10:15:00|13362.1|13360.8|13360.8|13358.7|13364.1|13362.5|13360.2|13358.7|330
1601374800000|2020-09-29 10:20:00|13360.9|13358.8|13361.1|13359.8|13363.5|13362.2|13359.6|13358.3|333
1601375100000|2020-09-29 10:25:00|13361.2|13359.9|13359.1|13357.8|13361.8|13360.5|13358.3|13357|252
1601375400000|2020-09-29 10:30:00|13359.2|13357.9|13361|13359.7|13361.3|13359.8|13358|13356.7|248
1601375700000|2020-09-29 10:35:00|13361.1|13359.8|13362.7|13361.4|13365.5|13364.2|13360.9|13359.6|348
1601376000000|2020-09-29 10:40:00|13362.8|13361.5|13362.5|13361.2|13363.1|13361.7|13361.5|13360.2|289
1601376300000|2020-09-29 10:45:00|13362.6|13361.3|13361.6|13360.3|13362.9|13361.6|13359.8|13358.5|369
1601376600000|2020-09-29 10:50:00|13361.5|13360.2|13362.8|13361.5|13363|13361.7|13358.2|13356.9|419
1601376900000|2020-09-29 10:55:00|13362.7|13361.4|13359.3|13358|13364|13362.7|13359.3|13358|430
1601377200000|2020-09-29 11:00:00|13359.5|13358.2|13358.4|13357.1|13360.1|13358.8|13354|13352.7|526
1601377500000|2020-09-29 11:05:00|13358.5|13357.2|13353.8|13352.5|13358.8|13357.2|13353.1|13351.8|449
1601377800000|2020-09-29 11:10:00|13353.9|13352.6|13360.9|13359.6|13361.1|13359.8|13352.8|13351.5|353
1601378100000|2020-09-29 11:15:00|13361.1|13359.8|13362.4|13361.1|13363.5|13362.2|13357.7|13356.4|480
1601378400000|2020-09-29 11:20:00|13362.5|13361.2|13366.5|13365.2|13366.9|13365.6|13362.2|13360.9|378
1601378700000|2020-09-29 11:25:00|13366.6|13365.3|13363.1|13361.8|13366.8|13365.5|13361.3|13360|418
1601379000000|2020-09-29 11:30:00|13363.2|13361.9|13368.5|13366.4|13368.5|13367|13363|13361.2|515
1601379300000|2020-09-29 11:35:00|13368.3|13366.2|13371.2|13369.9|13372.1|13370.7|13367.3|13365.6|454
1601379600000|2020-09-29 11:40:00|13371.3|13370|13375.5|13374.2|13375.9|13374.3|13371.2|13369.9|425
1601379900000|2020-09-29 11:45:00|13375.1|13373.8|13373|13371.7|13377.9|13376.6|13372|13370.7|422
1601380200000|2020-09-29 11:50:00|13373.1|13371.8|13374.2|13372.9|13376.1|13374.4|13369.4|13368.1|440
1601380500000|2020-09-29 11:55:00|13374.1|13372.8|13369.9|13368.6|13374.8|13373.4|13369.9|13368.5|311
1601380800000|2020-09-29 12:00:00|13370.1|13368.8|13376.3|13375|13380.6|13378.9|13370.1|13368.4|486
1601381100000|2020-09-29 12:05:00|13376.4|13375.1|13379.5|13378.2|13381.8|13380.1|13375.6|13374.2|511
1601381400000|2020-09-29 12:10:00|13379.4|13378.1|13378.4|13377.1|13379.9|13378.2|13377.3|13375.6|427
1601381700000|2020-09-29 12:15:00|13378.5|13377.2|13374.6|13373.3|13379.4|13378.1|13373.1|13371.8|328
1601382000000|2020-09-29 12:20:00|13374.5|13373.2|13372.1|13370.8|13376.5|13375.2|13370.7|13369.4|460
1601382300000|2020-09-29 12:25:00|13372.2|13370.9|13371|13368.9|13373.8|13372.5|13369.3|13367.9|485
1601382600000|2020-09-29 12:30:00|13370.8|13368.7|13371|13369.7|13372.6|13370.8|13369.2|13367.1|418
1601382900000|2020-09-29 12:35:00|13370.9|13369.6|13374.8|13372.7|13375.3|13374|13370.5|13369.2|353
1601383200000|2020-09-29 12:40:00|13374.9|13372.8|13379.6|13378.3|13383.4|13381.7|13374.7|13372.8|512
1601383500000|2020-09-29 12:45:00|13379.7|13378.4|13376.1|13374.8|13379.7|13378.4|13375.8|13374.4|416
1601383800000|2020-09-29 12:50:00|13375.7|13374.4|13376.6|13375.3|13378|13376.4|13374.3|13373|287
1601384100000|2020-09-29 12:55:00|13376.5|13375.2|13378.3|13377|13378.3|13377|13373.8|13372.5|434
1601384400000|2020-09-29 13:00:00|13378.2|13376.9|13382|13380.7|13384.2|13382.9|13378.2|13376.6|621
1601384700000|2020-09-29 13:05:00|13382.3|13381|13380.6|13379.3|13386.2|13384.9|13379.1|13377.8|488
1601385000000|2020-09-29 13:10:00|13380.7|13379.4|13388.6|13387.3|13388.8|13387.3|13380.7|13378.9|458
1601385300000|2020-09-29 13:15:00|13389.2|13387.1|13381.8|13380.5|13389.2|13387.7|13381.1|13379.5|514
1601385600000|2020-09-29 13:20:00|13381.9|13380.6|13381.1|13379.8|13384.1|13382.4|13380.9|13379.2|369
1601385900000|2020-09-29 13:25:00|13381.2|13379.9|13380.1|13378.8|13382.4|13381|13377.2|13375.9|381
1601386200000|2020-09-29 13:30:00|13380.4|13378.3|13377.3|13376|13381.4|13379.8|13375.1|13373.8|851
1601386500000|2020-09-29 13:35:00|13377.4|13376.1|13379.4|13378.1|13379.9|13378.4|13373.9|13372.3|633
1601386800000|2020-09-29 13:40:00|13379.3|13378|13376.5|13374.4|13380.3|13379|13373.7|13372.4|806
1601387100000|2020-09-29 13:45:00|13376.2|13374.9|13374.1|13372.8|13376.8|13375.5|13370.4|13369.1|673
1601387400000|2020-09-29 13:50:00|13374|13372.7|13376.9|13374.8|13382.2|13380.7|13373.8|13372.5|721
1601387700000|2020-09-29 13:55:00|13377|13374.9|13374.1|13370.9|13378.4|13376.5|13369.5|13368.2|761
1601388000000|2020-09-29 14:00:00|13374|13370.6|13366.9|13364.8|13374.6|13371.7|13364.3|13362.7|786
1601388300000|2020-09-29 14:05:00|13366.6|13365.3|13374.2|13372.9|13376.9|13375.2|13364.4|13362.8|769
1601388600000|2020-09-29 14:10:00|13374.1|13372.8|13383.1|13381|13385.1|13383.6|13373.6|13371.8|670
1601388900000|2020-09-29 14:15:00|13383|13380.9|13387.6|13385.5|13389|13387.5|13382.5|13380.9|567
1601389200000|2020-09-29 14:20:00|13387.7|13385.6|13386.7|13385.4|13392.1|13390.8|13384.6|13383.3|713
1601389500000|2020-09-29 14:25:00|13386.6|13385.3|13382.2|13380.1|13389.2|13387.6|13376.4|13374.5|837
1601389800000|2020-09-29 14:30:00|13381.8|13380.5|13388.4|13386.3|13389.4|13387.9|13379.5|13377.4|824
1601390100000|2020-09-29 14:35:00|13388.5|13386.4|13397.1|13395.8|13400.6|13399.1|13387.4|13385.4|828
1601390400000|2020-09-29 14:40:00|13397.4|13395.3|13395.2|13393.9|13399.7|13398.3|13394|13392.7|701
1601390700000|2020-09-29 14:45:00|13395.5|13394.2|13396.2|13394.9|13400.2|13398.6|13395.4|13393.8|593
1601391000000|2020-09-29 14:50:00|13396.3|13395|13396.9|13395.6|13400.6|13399.1|13395.3|13393.8|594
1601391300000|2020-09-29 14:55:00|13397|13395.7|13409.7|13408.4|13411.8|13410.2|13395.9|13394.6|804
1601391600000|2020-09-29 15:00:00|13409.6|13408.3|13408.6|13407.3|13411.3|13409.9|13405.9|13404.2|758
1601391900000|2020-09-29 15:05:00|13408.7|13407.4|13407.8|13406.5|13409.1|13407.6|13401.8|13400.3|611
1601392200000|2020-09-29 15:10:00|13407.9|13406.6|13406|13403.9|13410.8|13409.2|13403|13401.7|551
1601392500000|2020-09-29 15:15:00|13406.1|13404|13405.8|13403.7|13407.1|13405.5|13403.7|13401.9|446
1601392800000|2020-09-29 15:20:00|13405.9|13403.8|13399.5|13398.2|13406.4|13404.7|13397.5|13396.1|472
1601393100000|2020-09-29 15:25:00|13399.4|13398.1|13400.4|13399.1|13404.1|13402.7|13397.1|13395.8|555
1601393400000|2020-09-29 15:30:00|13400.3|13399|13398.7|13397.4|13403.3|13401.5|13398.4|13396.9|828
1601393700000|2020-09-29 15:35:00|13398.9|13397.6|13396.8|13395.5|13400.9|13399.1|13395.9|13394.4|561
1601394000000|2020-09-29 15:40:00|13396.9|13395.6|13410.5|13408.4|13410.5|13408.8|13395.7|13393.9|831
1601394300000|2020-09-29 15:45:00|13410.4|13408.3|13407|13404.9|13410.7|13409.4|13406.2|13404.1|702
1601394600000|2020-09-29 15:50:00|13406.8|13405.5|13411.9|13410.6|13411.9|13410.6|13406.5|13404.9|474
1601394900000|2020-09-29 15:55:00|13411.8|13410.5|13413.5|13411.4|13413.5|13411.7|13409.8|13408.3|484
1601395200000|2020-09-29 16:00:00|13413.4|13411.3|13416.9|13414.8|13416.9|13415|13410.4|13409.1|748
1601395500000|2020-09-29 16:05:00|13416.8|13414.7|13414.7|13413.4|13419.9|13418.2|13414.2|13412.9|653
1601395800000|2020-09-29 16:10:00|13414.6|13413.3|13414.8|13413.5|13417.9|13416|13414.4|13412.8|528
1601396100000|2020-09-29 16:15:00|13414.9|13413.6|13411.6|13410.3|13415.9|13414.1|13411.6|13410.3|503
1601396400000|2020-09-29 16:20:00|13411.7|13410.4|13413.4|13412.1|13416.6|13415.3|13411.1|13409.8|548
1601396700000|2020-09-29 16:25:00|13413.3|13412|13410.6|13409.3|13417.2|13415.9|13410.3|13409|546
1601397000000|2020-09-29 16:30:00|13410.7|13409.4|13409.4|13408.1|13413.3|13412|13409.1|13407.8|508
1601397300000|2020-09-29 16:35:00|13409.5|13408.2|13404|13401.9|13410.2|13408.9|13403.3|13401.9|517
1601397600000|2020-09-29 16:40:00|13404.1|13402|13404.4|13403.1|13405.9|13404.3|13402.8|13401.2|509
1601397900000|2020-09-29 16:45:00|13404.3|13403|13401.7|13400.4|13405|13403.7|13399.5|13398.2|453
1601398200000|2020-09-29 16:50:00|13401.6|13400.3|13402.9|13401.6|13403.9|13402.4|13401.2|13399.9|478
1601398500000|2020-09-29 16:55:00|13403|13401.7|13402|13400.7|13403|13401.7|13397.6|13396|519
1601398800000|2020-09-29 17:00:00|13401.9|13400.6|13402.8|13401.5|13403.5|13401.8|13399.1|13397.8|559
1601399100000|2020-09-29 17:05:00|13402.4|13401.1|13406.4|13405.1|13408.7|13406.8|13401.9|13400.5|623
1601399400000|2020-09-29 17:10:00|13406.3|13405|13407.8|13406.5|13408.3|13406.9|13405.6|13404.1|438
1601399700000|2020-09-29 17:15:00|13407.9|13406.6|13405.4|13404.1|13408.3|13407|13405.2|13403.8|494
1601400000000|2020-09-29 17:20:00|13405.3|13404|13402|13400.7|13406.4|13405.1|13401.7|13400.3|402
1601400300000|2020-09-29 17:25:00|13401.9|13400.6|13401.6|13400.3|13404.2|13402.6|13398.9|13397.6|535
1601400600000|2020-09-29 17:30:00|13401.7|13400.4|13400.1|13398.8|13402.4|13400.7|13398.7|13397.4|454
1601400900000|2020-09-29 17:35:00|13400|13398.7|13401.9|13400.6|13403.3|13401.7|13399.9|13398.6|482
1601401200000|2020-09-29 17:40:00|13402|13400.7|13402.6|13401.3|13403.3|13401.6|13400.2|13398.9|393
1601401500000|2020-09-29 17:45:00|13402.7|13401.4|13401|13399.7|13402.7|13401.4|13400.5|13399.2|369
1601401800000|2020-09-29 17:50:00|13401.1|13399.8|13395.1|13393.8|13401.2|13399.8|13395.1|13393.8|695
1601402100000|2020-09-29 17:55:00|13395.2|13393.9|13393.8|13392.5|13395.9|13394.3|13392.4|13391.1|690
1601402400000|2020-09-29 18:00:00|13393.9|13392.6|13391.9|13390.6|13393.9|13392.6|13390|13388.4|490
1601402700000|2020-09-29 18:05:00|13392|13390.7|13391.3|13389.2|13395.3|13393.8|13390.8|13389.1|485
1601403000000|2020-09-29 18:10:00|13390.9|13389.6|13392.1|13390.8|13393.6|13391.8|13390|13388.5|390
1601403300000|2020-09-29 18:15:00|13392|13390.7|13385.5|13384.2|13392.2|13390.9|13384.6|13383.3|495
1601403600000|2020-09-29 18:20:00|13385.4|13384.1|13387.4|13386.1|13387.9|13386.3|13383.7|13382.4|505
1601403900000|2020-09-29 18:25:00|13387.5|13386.2|13383.9|13382.6|13387.7|13386.4|13382.2|13380.7|427
1601404200000|2020-09-29 18:30:00|13384|13382.7|13386.9|13385.6|13387.1|13385.6|13383.9|13382.6|352
1601404500000|2020-09-29 18:35:00|13386.8|13385.5|13390.6|13389.3|13391.8|13390.2|13386.8|13385.5|402
1601404800000|2020-09-29 18:40:00|13390.7|13389.4|13391.3|13390|13392.4|13391.1|13388.5|13387.2|368
1601405100000|2020-09-29 18:45:00|13391.2|13389.9|13389.3|13388|13391.4|13390.1|13387.6|13386.3|248
1601405400000|2020-09-29 18:50:00|13389.2|13387.9|13390.4|13389.1|13390.5|13389.2|13387.1|13385.8|376
1601405700000|2020-09-29 18:55:00|13390.2|13388.9|13387.1|13385|13390.3|13389|13385.9|13384.6|445
1601406000000|2020-09-29 19:00:00|13387.2|13385.1|13387.2|13385.1|13389.4|13387.7|13385.8|13384.2|562
1601406300000|2020-09-29 19:05:00|13387.3|13385.2|13386.6|13385.3|13387.5|13386.2|13385.1|13383.8|377
1601406600000|2020-09-29 19:10:00|13386.7|13385.4|13386.7|13385.4|13386.9|13385.6|13385.8|13384.1|201
1601406900000|2020-09-29 19:15:00|13386.6|13385.3|13385.8|13384.5|13387.2|13385.9|13384.1|13382.8|321
1601407200000|2020-09-29 19:20:00|13386|13384.7|13386.5|13385.2|13387.5|13385.9|13385.6|13384.3|432
1601407500000|2020-09-29 19:25:00|13386.6|13385.3|13387|13385.7|13388.1|13386.6|13386.1|13384.6|496
1601407800000|2020-09-29 19:30:00|13387.1|13385.8|13383.7|13382.4|13387.6|13386.2|13382.9|13381.6|450
1601408100000|2020-09-29 19:35:00|13383.8|13382.5|13389.7|13388.4|13390.7|13389.2|13383|13381.7|438
1601408400000|2020-09-29 19:40:00|13389.8|13388.5|13389.5|13388.2|13390.9|13389.4|13389.3|13387.9|430
1601408700000|2020-09-29 19:45:00|13389.4|13388.1|13387.7|13386.4|13389.9|13388.4|13387.3|13386|342
1601409000000|2020-09-29 19:50:00|13387.8|13386.5|13388.4|13387.1|13388.9|13387.6|13386.9|13385.6|394
1601409300000|2020-09-29 19:55:00|13388.5|13387.2|13394.1|13392.8|13394.6|13393.2|13388.5|13386.9|607
1601409600000|2020-09-29 20:00:00|13394.4|13392.3|13392.8|13390.7|13396.3|13395|13391.5|13390|396
1601409900000|2020-09-29 20:05:00|13392.4|13390.3|13389|13387.7|13393|13391.1|13388.8|13387.2|260
1601410200000|2020-09-29 20:10:00|13389.6|13387.5|13389.9|13387.8|13390.6|13388.9|13388.1|13386.7|220
1601410500000|2020-09-29 20:15:00|13390|13387.9|13389|13386.9|13390.3|13388.7|13388.8|13386.7|160
1601410800000|2020-09-29 20:20:00|13388.9|13386.8|13390.6|13389.3|13391.2|13389.4|13388.3|13386.6|127
1601411100000|2020-09-29 20:25:00|13390.7|13389.4|13389.6|13387.5|13391.7|13389.9|13389|13387.3|195
1601411400000|2020-09-29 20:30:00|13389.9|13387.8|13390.8|13388.7|13391|13388.9|13387.1|13385.3|275
1601411700000|2020-09-29 20:35:00|13390.9|13388.8|13387.9|13386.6|13391|13388.9|13387.8|13386|180
1601412000000|2020-09-29 20:40:00|13387.8|13386.5|13387.4|13385.3|13388.5|13387.2|13386|13384.4|215
1601412300000|2020-09-29 20:45:00|13387.3|13385.2|13386.9|13384.8|13387.5|13385.5|13385.9|13384.2|197
1601412600000|2020-09-29 20:50:00|13387.1|13385|13390.6|13388.5|13391.2|13389.6|13386.8|13384.7|247
1601412900000|2020-09-29 20:55:00|13390.5|13388.4|13392|13385.9|13392.3|13389.2|13390.1|13385.8|260
1601413200000|2020-09-29 21:00:00|13392.1|13385.1|13393.5|13386.5|13394|13387|13392|13385|33
1601413500000|2020-09-29 21:05:00|13392.5|13385.5|13394.3|13388.9|13395|13388.9|13391.7|13385.1|69
1601413800000|2020-09-29 21:10:00|13393.9|13386.9|13395.9|13390.1|13397.3|13390.6|13391.8|13386.6|142
1601414100000|2020-09-29 21:15:00|13396.1|13389.8|13396.1|13390|13396.9|13390.9|13395.5|13388.8|161
1601414400000|2020-09-29 21:20:00|13396.2|13389.5|13392.3|13385.3|13396.8|13390.9|13389.7|13383.4|204
1601414700000|2020-09-29 21:25:00|13392.2|13385.2|13392.6|13385.6|13393.9|13386.9|13389.8|13384.4|154
1601415000000|2020-09-29 21:30:00|13392.3|13385.3|13392.6|13385.6|13394.8|13387.8|13391.1|13384.1|182
1601415300000|2020-09-29 21:35:00|13392.9|13385.9|13392.7|13385.7|13393.5|13386.5|13391.3|13384.3|169
1601415600000|2020-09-29 21:40:00|13392.6|13385.6|13389.8|13383.4|13393.1|13386.1|13388.6|13382.1|219
1601415900000|2020-09-29 21:45:00|13389.7|13383.3|13390|13384.8|13390.6|13385.2|13387.8|13381.7|289
1601416200000|2020-09-29 21:50:00|13390.4|13385|13392.2|13385.2|13396|13389.4|13389.7|13384.8|237
1601416500000|2020-09-29 21:55:00|13392.3|13385.3|13393|13386|13394.4|13387.4|13391.8|13384.8|207
1601416800000|2020-09-29 22:00:00|13392.9|13385.9|13388.8|13386|13394.3|13387.7|13388.4|13385.5|477
1601417100000|2020-09-29 22:05:00|13388.3|13386.2|13388.8|13386.3|13389|13386.6|13387.9|13385.2|280
1601417400000|2020-09-29 22:10:00|13388.9|13386.4|13388.2|13385.9|13389|13386.5|13387.8|13385.2|223
1601417700000|2020-09-29 22:15:00|13388.1|13386|13388.8|13386.7|13389.9|13387.8|13388.1|13385.6|193
1601418000000|2020-09-29 22:20:00|13388.9|13386.8|13389.2|13387.1|13389.4|13387.1|13388.6|13386.1|169
1601418300000|2020-09-29 22:25:00|13389.1|13386.9|13389.5|13387.4|13390|13387.9|13389.1|13386.9|110
1601418600000|2020-09-29 22:30:00|13389.6|13387.5|13389.2|13387.1|13390.5|13388.4|13387.8|13385.7|219
1601418900000|2020-09-29 22:35:00|13389.1|13387|13388.4|13386.3|13390.5|13388.4|13388.1|13386|154
1601419200000|2020-09-29 22:40:00|13388.3|13386.2|13388.3|13386.2|13389.3|13387.2|13387.9|13385.6|123
1601419500000|2020-09-29 22:45:00|13388.4|13386.3|13388.7|13386.6|13390|13387.9|13387.9|13385.8|141
1601419800000|2020-09-29 22:50:00|13388.6|13386.5|13386.6|13384.5|13388.8|13386.7|13385|13382.9|217
1601420100000|2020-09-29 22:55:00|13386.5|13384.4|13384.5|13382.4|13386.7|13384.6|13384.2|13382.1|191
1601420400000|2020-09-29 23:00:00|13384.4|13382.3|13385|13382.9|13385.5|13383.6|13384.1|13382|132
1601420700000|2020-09-29 23:05:00|13385.2|13383.1|13385|13382.9|13386.5|13384.9|13384.6|13382.5|115
1601421000000|2020-09-29 23:10:00|13384.9|13382.8|13385.2|13383.1|13385.6|13383.7|13384.5|13382.4|122
1601421300000|2020-09-29 23:15:00|13385.1|13383|13385.2|13383.1|13385.8|13383.8|13384.9|13383|81
1601421600000|2020-09-29 23:20:00|13385.1|13383|13385.7|13383.6|13385.9|13383.8|13385.1|13383|93
1601421900000|2020-09-29 23:25:00|13385.8|13383.7|13385.3|13383.2|13385.8|13383.7|13384.7|13382.6|142
1601422200000|2020-09-29 23:30:00|13385.4|13383.3|13386.5|13384.4|13387.2|13385.2|13385.4|13383.3|125
1601422500000|2020-09-29 23:35:00|13386.6|13384.5|13386.7|13384.6|13387.2|13385.3|13386.1|13384|106
1601422800000|2020-09-29 23:40:00|13386.8|13384.7|13387|13384.9|13387.3|13385.2|13386.6|13384.5|76
1601423100000|2020-09-29 23:45:00|13387.1|13385|13386.2|13384.1|13387.1|13385.2|13385|13383.2|168
1601423400000|2020-09-29 23:50:00|13385.7|13384.4|13385.7|13383.6|13386.6|13384.9|13384.7|13382.7|188
1601423700000|2020-09-29 23:55:00|13385.6|13383.5|13385.5|13383.4|13386.3|13384.5|13385.1|13383|190
1601424000000|2020-09-30 00:00:00|13385.6|13383.5|13382.5|13380.4|13385.6|13383.6|13378.3|13376.2|585
1601424300000|2020-09-30 00:05:00|13382.6|13380.5|13382|13379.9|13383.4|13381.5|13381.3|13379.2|396
1601424600000|2020-09-30 00:10:00|13381.8|13379.7|13381.7|13379.6|13382.6|13380.8|13379.8|13377.7|454
1601424900000|2020-09-30 00:15:00|13381.6|13379.5|13381.8|13379.7|13384.2|13382.5|13380.6|13378.5|480
1601425200000|2020-09-30 00:20:00|13381.7|13379.6|13386.5|13385.2|13386.7|13385.2|13381.1|13379.1|430
1601425500000|2020-09-30 00:25:00|13386.6|13384.4|13383.6|13381.5|13386.7|13384.6|13383.5|13381.4|346
1601425800000|2020-09-30 00:30:00|13383.7|13381.6|13382.6|13380.5|13387.9|13386.3|13382.3|13380.3|476
1601426100000|2020-09-30 00:35:00|13382.5|13380.4|13380.8|13378.7|13382.7|13381.2|13380.1|13378.3|399
1601426400000|2020-09-30 00:40:00|13380.9|13378.8|13384.3|13382.2|13384.5|13382.4|13379.9|13378.2|428
1601426700000|2020-09-30 00:45:00|13384.4|13382.3|13385.8|13383.7|13386.4|13384.5|13383.7|13381.6|573
1601427000000|2020-09-30 00:50:00|13385.9|13383.8|13388.9|13386.8|13389.8|13387.7|13385.3|13383.3|526
1601427300000|2020-09-30 00:55:00|13389.2|13387.1|13392.7|13390.6|13392.7|13390.6|13387.4|13385.5|554
1601427600000|2020-09-30 01:00:00|13392.8|13390.7|13390.6|13388.5|13394.4|13392.3|13388.8|13386.7|450
1601427900000|2020-09-30 01:05:00|13391.2|13389.1|13391|13388.9|13392.5|13390.4|13389.2|13387.1|375
1601428200000|2020-09-30 01:10:00|13391.1|13389|13389.2|13387.1|13391.7|13389.6|13388.8|13386.7|382
1601428500000|2020-09-30 01:15:00|13389.4|13387.3|13380.8|13378.7|13389.4|13387.3|13380.6|13378.5|638
1601428800000|2020-09-30 01:20:00|13380.7|13378.6|13378.6|13376.5|13381.1|13379|13378.2|13376.1|524
1601429100000|2020-09-30 01:25:00|13378.7|13376.6|13374.7|13372.6|13379.6|13377.5|13374.5|13372.4|411
1601429400000|2020-09-30 01:30:00|13375.2|13373.1|13376.4|13374.3|13377.5|13375.4|13374.9|13373.1|474
1601429700000|2020-09-30 01:35:00|13376.5|13374.4|13374.7|13372.6|13376.9|13375.3|13374.2|13372.5|321
1601430000000|2020-09-30 01:40:00|13374.6|13372.5|13380|13377.9|13381|13378.9|13374.1|13372.1|420
1601430300000|2020-09-30 01:45:00|13380.2|13378.1|13379.8|13377.7|13382.3|13380.2|13379.1|13377|372
1601430600000|2020-09-30 01:50:00|13379.9|13377.8|13383.2|13381.1|13383.6|13381.5|13379|13376.9|499
1601430900000|2020-09-30 01:55:00|13383.1|13381|13385.1|13383|13385.8|13384.2|13382.8|13380.7|468
1601431200000|2020-09-30 02:00:00|13385.3|13383.2|13385.2|13383.1|13385.9|13384.2|13383.2|13381.1|404
1601431500000|2020-09-30 02:05:00|13385.1|13383|13385|13382.9|13388.1|13386.4|13384.1|13382.2|405
1601431800000|2020-09-30 02:10:00|13384.9|13382.8|13383.1|13381|13386|13384.1|13382.8|13380.7|347
1601432100000|2020-09-30 02:15:00|13383.2|13381.1|13378.9|13376.8|13383.7|13381.6|13377.2|13375.1|562
1601432400000|2020-09-30 02:20:00|13379|13376.9|13379.1|13377.8|13380.3|13378.7|13377.8|13375.7|342
1601432700000|2020-09-30 02:25:00|13379.5|13377.4|13381.5|13380.2|13382.7|13381|13378|13376.7|363
1601433000000|2020-09-30 02:30:00|13381.8|13379.7|13381.1|13379|13382.5|13380.8|13380.6|13378.8|387
1601433300000|2020-09-30 02:35:00|13381|13378.9|13378.5|13376.4|13381.8|13380.1|13378.2|13376.1|330
1601433600000|2020-09-30 02:40:00|13378.6|13376.5|13387.1|13385|13387.6|13385.5|13378|13375.9|623
1601433900000|2020-09-30 02:45:00|13387|13384.9|13392.1|13390|13393.1|13391|13385.4|13383.3|708
1601434200000|2020-09-30 02:50:00|13392.3|13390.2|13390.5|13388.4|13392.6|13390.9|13389.1|13387|600
1601434500000|2020-09-30 02:55:00|13390.4|13388.3|13395.3|13393.2|13395.7|13393.6|13390|13387.9|534
1601434800000|2020-09-30 03:00:00|13395.6|13393.5|13401.5|13399.4|13403.5|13401.4|13395|13392.9|759
1601435100000|2020-09-30 03:05:00|13401.6|13399.5|13404|13401.9|13405.3|13403.5|13400.2|13398.1|640
1601435400000|2020-09-30 03:10:00|13404.4|13402.3|13407.3|13405.2|13408.7|13406.9|13404|13402.1|616
1601435700000|2020-09-30 03:15:00|13407|13404.9|13403.3|13401.2|13407|13405.1|13402.2|13400.3|644
1601436000000|2020-09-30 03:20:00|13403.4|13401.3|13403.4|13401.3|13406.2|13404.6|13402.7|13400.8|556
1601436300000|2020-09-30 03:25:00|13403.5|13401.4|13403.9|13401.8|13406.7|13404.6|13403.4|13401.3|417
1601436600000|2020-09-30 03:30:00|13403.4|13401.3|13404.6|13403.3|13407.1|13405.2|13402.6|13400.5|469
1601436900000|2020-09-30 03:35:00|13404.5|13403.2|13408.2|13406.9|13408.9|13407.2|13403.6|13401.6|469
1601437200000|2020-09-30 03:40:00|13408.3|13407|13406.5|13405.2|13409.9|13407.9|13404|13402.2|633
1601437500000|2020-09-30 03:45:00|13406.4|13405.1|13407|13404.9|13408.2|13406.3|13405.7|13403.9|521
1601437800000|2020-09-30 03:50:00|13406.9|13404.8|13406.6|13404.5|13408.7|13406.7|13404.8|13403.1|393
1601438100000|2020-09-30 03:55:00|13406.3|13405|13409.1|13407|13410|13408|13405.7|13404.1|437
1601438400000|2020-09-30 04:00:00|13409.2|13407.1|13406.4|13405.1|13409.6|13407.9|13405.9|13404.1|532
1601438700000|2020-09-30 04:05:00|13406.3|13405|13408.4|13406.3|13408.7|13407.1|13405.9|13403.8|495
1601439000000|2020-09-30 04:10:00|13408.5|13406.4|13407|13404.9|13408.6|13406.8|13406.3|13404.6|328
1601439300000|2020-09-30 04:15:00|13406.9|13404.8|13409.7|13407.6|13410.6|13409.1|13406.7|13404.8|529
1601439600000|2020-09-30 04:20:00|13409.8|13407.7|13411.4|13409.3|13412.5|13410.7|13408.5|13406.4|469
1601439900000|2020-09-30 04:25:00|13411.5|13409.4|13409.3|13407.2|13411.6|13409.5|13408.1|13406.3|472
1601440200000|2020-09-30 04:30:00|13409.2|13407.1|13407.5|13405.4|13409.9|13408|13406.6|13404.9|467
1601440500000|2020-09-30 04:35:00|13407.4|13405.3|13407.9|13405.8|13408.5|13406.9|13406.9|13405.2|348
1601440800000|2020-09-30 04:40:00|13407.8|13405.7|13408.5|13406.4|13411.5|13409.5|13407.4|13405.6|297
1601441100000|2020-09-30 04:45:00|13408.4|13406.3|13407.3|13406|13408.5|13406.5|13406.3|13404.7|370
1601441400000|2020-09-30 04:50:00|13407.5|13406.2|13408.7|13407.4|13409.2|13407.4|13407.2|13405.6|248
1601441700000|2020-09-30 04:55:00|13408.6|13407.3|13407.7|13405.6|13409|13407.4|13407|13405.4|245
1601442000000|2020-09-30 05:00:00|13407.8|13405.7|13405.5|13403.4|13411.3|13409.5|13405.4|13403.3|454
1601442300000|2020-09-30 05:05:00|13405.4|13403.3|13404.2|13402.1|13407|13404.9|13402.9|13401.1|473
1601442600000|2020-09-30 05:10:00|13404.1|13402|13405.7|13403.6|13406.1|13404|13403.5|13401.4|380
1601442900000|2020-09-30 05:15:00|13405.8|13403.7|13407.2|13405.1|13407.5|13405.4|13404.3|13402.2|358
1601443200000|2020-09-30 05:20:00|13407.3|13405.2|13407.6|13405.5|13407.9|13405.9|13405.7|13404|416
1601443500000|2020-09-30 05:25:00|13407.5|13405.4|13406.6|13404.5|13408.4|13406.3|13405.2|13403.1|358
1601443800000|2020-09-30 05:30:00|13406.7|13404.6|13411.4|13409.3|13412.5|13410.7|13406.2|13404.4|541
1601444100000|2020-09-30 05:35:00|13411|13409.7|13410|13407.9|13412.2|13410.6|13407.5|13405.8|534
1601444400000|2020-09-30 05:40:00|13410.2|13408.1|13410.3|13408.2|13411.1|13409.3|13408.1|13406.3|579
1601444700000|2020-09-30 05:45:00|13409.9|13407.8|13412.7|13410.6|13413.2|13411.9|13409.5|13407.7|516
1601445000000|2020-09-30 05:50:00|13412.6|13410.5|13410.3|13408.2|13413.3|13411.7|13409|13407.5|572
1601445300000|2020-09-30 05:55:00|13409.8|13408.5|13412.9|13410.8|13412.9|13410.8|13408.9|13407.4|402
1601445600000|2020-09-30 06:00:00|13412.8|13410.7|13415.2|13413.1|13416.8|13415.3|13410.6|13408.9|537
1601445900000|2020-09-30 06:05:00|13415.7|13414.4|13420.5|13419.2|13421|13419.3|13412.4|13410.8|491
1601446200000|2020-09-30 06:10:00|13420.6|13419.3|13419.3|13418|13421.7|13420.1|13417.5|13415.7|642
1601446500000|2020-09-30 06:15:00|13419.2|13417.9|13419.3|13417.2|13421.1|13419.4|13416.7|13415.4|443
1601446800000|2020-09-30 06:20:00|13419.4|13417.3|13420|13418.7|13420.7|13419.4|13416.4|13414.8|287
1601447100000|2020-09-30 06:25:00|13420.2|13418.9|13414.7|13413.4|13421.1|13419.3|13413.4|13411.8|515
1601447400000|2020-09-30 06:30:00|13414.5|13413.2|13414.4|13413.1|13415.6|13414.3|13412.3|13411|420
1601447700000|2020-09-30 06:35:00|13414.3|13413|13412|13410.7|13415.7|13414|13411.4|13409.9|341
1601448000000|2020-09-30 06:40:00|13412.4|13410.3|13413|13411.7|13413.4|13412.1|13409.5|13408|497
1601448300000|2020-09-30 06:45:00|13412.9|13411.6|13417.1|13415.8|13417.2|13415.9|13411.4|13409.6|427
1601448600000|2020-09-30 06:50:00|13417|13415.7|13412.9|13410.8|13417.8|13416.1|13412.2|13410.4|514
1601448900000|2020-09-30 06:55:00|13412.8|13410.7|13409.4|13407.3|13414.5|13412.8|13408.7|13407|430
1601449200000|2020-09-30 07:00:00|13409.5|13407.4|13403.4|13402.1|13411.2|13409.5|13401.2|13399.5|773
1601449500000|2020-09-30 07:05:00|13403.5|13401.4|13403.1|13401.8|13405|13403.3|13400.3|13398.6|699
1601449800000|2020-09-30 07:10:00|13403|13401.7|13401.4|13399.3|13404.6|13403.3|13397.2|13395.1|759
1601450100000|2020-09-30 07:15:00|13401.5|13399.4|13402.6|13400.5|13406.6|13404.8|13401|13399|712
1601450400000|2020-09-30 07:20:00|13402.4|13401.1|13405.9|13403.8|13408.3|13406.6|13401.9|13400.1|769
1601450700000|2020-09-30 07:25:00|13405.6|13403.5|13403.6|13401.5|13409.8|13408.1|13401.7|13400|766
1601451000000|2020-09-30 07:30:00|13402.8|13400.9|13397.2|13395.9|13403.1|13401|13397.2|13395.5|711
1601451300000|2020-09-30 07:35:00|13397.3|13396|13394.8|13393.5|13398.2|13396.6|13393.4|13391.9|634
1601451600000|2020-09-30 07:40:00|13394.9|13393.6|13402.9|13400.8|13404.2|13402.5|13394.8|13393.3|642
1601451900000|2020-09-30 07:45:00|13403.2|13401.1|13409.9|13407.8|13410.4|13408.6|13401.6|13399.9|542
1601452200000|2020-09-30 07:50:00|13409.8|13407.7|13411.3|13409.2|13412.7|13410.7|13408.4|13406.9|533
1601452500000|2020-09-30 07:55:00|13411.2|13409.1|13405.4|13404.1|13412|13410.2|13404.9|13402.9|572
1601452800000|2020-09-30 08:00:00|13405|13403.7|13401.8|13400.5|13406.9|13405.2|13400.2|13398.5|764
1601453100000|2020-09-30 08:05:00|13401.6|13400.3|13405.3|13403.2|13407.2|13405.1|13400.6|13398.8|643
1601453400000|2020-09-30 08:10:00|13405.1|13403|13405.7|13403.6|13407.3|13405.5|13403.8|13402.2|633
1601453700000|2020-09-30 08:15:00|13405.3|13404|13400.3|13399|13406.7|13405.1|13400.1|13398.3|673
1601454000000|2020-09-30 08:20:00|13400.2|13398.9|13401|13399.7|13402.3|13400.6|13399.2|13397.5|568
1601454300000|2020-09-30 08:25:00|13401.1|13399.8|13398.5|13397.2|13402.5|13400.9|13397.8|13396|546
1601454600000|2020-09-30 08:30:00|13398.4|13397.1|13396.2|13394.9|13399|13397.4|13394.9|13393.3|629
1601454900000|2020-09-30 08:35:00|13396.6|13394.5|13394.9|13393.6|13397.4|13395.7|13393|13391.3|517
1601455200000|2020-09-30 08:40:00|13394.8|13393.5|13399.6|13398.3|13400.3|13398.7|13392.8|13391|569
1601455500000|2020-09-30 08:45:00|13399.9|13398.6|13402.8|13400.7|13403.7|13402.1|13399.2|13397.4|471
1601455800000|2020-09-30 08:50:00|13402.4|13401.1|13407.8|13405.7|13408|13406.2|13401.9|13399.9|539
1601456100000|2020-09-30 08:55:00|13408|13406.7|13403.9|13402.6|13408|13406.7|13403.8|13402|366
1601456400000|2020-09-30 09:00:00|13404|13402.7|13403.4|13401.3|13408.9|13407.3|13402.9|13401.2|545
1601456700000|2020-09-30 09:05:00|13403.2|13401.1|13410.1|13408|13410.3|13408.3|13402.7|13401.1|591
1601457000000|2020-09-30 09:10:00|13410.3|13408.2|13410.4|13408.3|13411.1|13409.7|13407.6|13406.1|593
1601457300000|2020-09-30 09:15:00|13410.3|13408.2|13409.3|13407.2|13411.2|13409.4|13407.9|13406.4|502
1601457600000|2020-09-30 09:20:00|13408.8|13407.5|13410.4|13408.3|13410.4|13408.7|13406.2|13404.8|554
1601457900000|2020-09-30 09:25:00|13410.3|13408.2|13410.6|13409.3|13411.7|13410.4|13407.3|13405.9|609
1601458200000|2020-09-30 09:30:00|13410.5|13409.2|13400|13398.7|13410.7|13409.4|13399.7|13398.3|613
1601458500000|2020-09-30 09:35:00|13400.5|13399.2|13403|13400.9|13403|13401.4|13398.5|13397.2|433
1601458800000|2020-09-30 09:40:00|13402.9|13400.8|13407.4|13406.1|13408.4|13406.7|13402.4|13400.8|432
1601459100000|2020-09-30 09:45:00|13407.3|13406|13404.6|13402.5|13409|13407.4|13403|13401.4|423
1601459400000|2020-09-30 09:50:00|13404.1|13402.8|13403.2|13401.9|13404.9|13403.4|13401.7|13400.3|394
1601459700000|2020-09-30 09:55:00|13403.1|13401.8|13397.6|13396.3|13403.3|13402|13396|13394.7|487
1601460000000|2020-09-30 10:00:00|13397.7|13396.4|13400.7|13399.4|13400.8|13399.5|13396.9|13395.3|493
1601460300000|2020-09-30 10:05:00|13400.6|13399.3|13394.9|13393.6|13403.7|13402.4|13394.4|13393.1|739
1601460600000|2020-09-30 10:10:00|13395|13393.7|13388.9|13387.6|13395|13393.7|13386.8|13385.2|589
1601460900000|2020-09-30 10:15:00|13389|13387.7|13391.7|13389.6|13392.2|13390.4|13388.1|13386.3|460
1601461200000|2020-09-30 10:20:00|13391.6|13389.5|13390.7|13388.6|13393.1|13391.5|13389.9|13388.1|425
1601461500000|2020-09-30 10:25:00|13390.6|13388.5|13388.4|13387.1|13391.7|13389.8|13387.3|13386|405
1601461800000|2020-09-30 10:30:00|13388.5|13387.2|13382.8|13381.5|13389.6|13388.3|13382.4|13381.1|462
1601462100000|2020-09-30 10:35:00|13382.7|13381.4|13384.6|13383.3|13386.4|13385.1|13382.2|13380.7|454
1601462400000|2020-09-30 10:40:00|13384.7|13383.4|13382.9|13380.8|13385.1|13383.5|13380.9|13379.4|512
1601462700000|2020-09-30 10:45:00|13382.8|13380.7|13385.5|13384.2|13385.6|13384.3|13380|13378.5|502
1601463000000|2020-09-30 10:50:00|13385.4|13384.1|13384|13382.7|13385.8|13384.3|13382.7|13380.7|424
1601463300000|2020-09-30 10:55:00|13383.9|13382.6|13389.5|13387.4|13389.7|13388|13383.6|13382.3|373
1601463600000|2020-09-30 11:00:00|13389.1|13387.8|13383.6|13382.3|13390.5|13388.6|13383.5|13382|450
1601463900000|2020-09-30 11:05:00|13383.7|13382.4|13379.2|13377.9|13383.7|13382.4|13377.5|13376.2|428
1601464200000|2020-09-30 11:10:00|13379.3|13378|13382|13380.7|13382.2|13380.9|13376.2|13374.8|527
1601464500000|2020-09-30 11:15:00|13381.4|13380.1|13387.5|13386.2|13387.5|13386.2|13380.2|13378.9|498
1601464800000|2020-09-30 11:20:00|13387.4|13386.1|13383.9|13382.6|13387.5|13386.2|13383.4|13382.1|476
1601465100000|2020-09-30 11:25:00|13384|13382.7|13383.9|13381.8|13386.4|13385.1|13383.1|13381.7|546
1601465400000|2020-09-30 11:30:00|13383.7|13382.4|13385.9|13384.6|13386.6|13385.3|13383.6|13381.8|487
1601465700000|2020-09-30 11:35:00|13386|13384.7|13393.1|13391.8|13393.5|13392|13385.7|13384.1|469
1601466000000|2020-09-30 11:40:00|13393.2|13391.9|13394.7|13393.4|13395.7|13394.1|13390.4|13389.1|481
1601466300000|2020-09-30 11:45:00|13394.8|13393.5|13389.5|13388.2|13396.2|13394.9|13389.3|13388|409
1601466600000|2020-09-30 11:50:00|13389.4|13388.1|13389.1|13387.8|13391|13389.4|13387.9|13386.3|371
1601466900000|2020-09-30 11:55:00|13389|13387.7|13388.9|13387.6|13390.4|13388.9|13387.5|13385.9|529
1601467200000|2020-09-30 12:00:00|13389|13387.7|13389|13387.7|13391.4|13390|13387.7|13386.4|582
1601467500000|2020-09-30 12:05:00|13388.8|13387.5|13388.3|13387|13393.2|13391.9|13386.6|13385.3|448
1601467800000|2020-09-30 12:10:00|13388.2|13386.9|13389.9|13387.8|13390.3|13388.2|13385.4|13384.1|379
1601468100000|2020-09-30 12:15:00|13389.8|13387.7|13388.7|13387.4|13390.6|13388.5|13385.8|13384.1|571
1601468400000|2020-09-30 12:20:00|13388.6|13387.3|13386|13384.7|13390.4|13388.8|13383.8|13382.3|638
1601468700000|2020-09-30 12:25:00|13385.9|13384.6|13386.1|13381.2|13386.6|13385.3|13383.4|13381.2|521
1601469000000|2020-09-30 12:30:00|13385.8|13381.6|13380.8|13379.5|13388.4|13383.8|13380.6|13379.1|564
1601469300000|2020-09-30 12:35:00|13380.9|13379.6|13379.5|13378.2|13383.5|13382.1|13378.2|13376.4|626
1601469600000|2020-09-30 12:40:00|13379.6|13378.3|13375.7|13373.6|13379.8|13378.5|13374|13372.3|762
1601469900000|2020-09-30 12:45:00|13376|13373.9|13376.5|13374.4|13378.3|13376.5|13372.7|13371.4|611
1601470200000|2020-09-30 12:50:00|13376.6|13374.5|13376.2|13374.9|13378.5|13377.2|13374.7|13372.6|502
1601470500000|2020-09-30 12:55:00|13376.1|13374.8|13381.7|13380.4|13382.8|13381.1|13376.1|13374.8|518
1601470800000|2020-09-30 13:00:00|13381.6|13380.3|13383.6|13381.5|13384.6|13383.3|13380.2|13378.8|708
1601471100000|2020-09-30 13:05:00|13383.5|13381.4|13372.9|13370.8|13384.5|13382.8|13371.7|13370.1|601
1601471400000|2020-09-30 13:10:00|13372.8|13370.7|13363.1|13361.8|13373.5|13371.9|13361.8|13360.5|579
1601471700000|2020-09-30 13:15:00|13363.3|13362|13365.4|13364.1|13367.5|13366.1|13358.9|13357.2|661
1601472000000|2020-09-30 13:20:00|13365.3|13364|13377.5|13376.2|13379.1|13377.6|13364.9|13363.3|558
1601472300000|2020-09-30 13:25:00|13377.6|13376.3|13381.1|13379.8|13381.3|13379.8|13376|13374.5|591
1601472600000|2020-09-30 13:30:00|13381.4|13380.1|13380.4|13379.1|13383.8|13382.1|13375.4|13374.1|895
1601472900000|2020-09-30 13:35:00|13380.5|13379.2|13385.7|13383.6|13389.5|13387.9|13380.1|13378.3|718
1601473200000|2020-09-30 13:40:00|13385.6|13383.5|13385.4|13383.3|13388.4|13386.7|13383.1|13381.4|611
1601473500000|2020-09-30 13:45:00|13385.2|13383.1|13384.4|13382.3|13388.2|13386.6|13377.9|13375.8|793
1601473800000|2020-09-30 13:50:00|13384|13382.7|13382|13380.7|13386.6|13385|13380.5|13378.7|822
1601474100000|2020-09-30 13:55:00|13382.4|13380.3|13380|13377.9|13382.4|13380.5|13373.3|13371.5|807
1601474400000|2020-09-30 14:00:00|13379.9|13377.8|13376.7|13375.4|13380.5|13378.4|13375.2|13373.1|870
1601474700000|2020-09-30 14:05:00|13376.9|13375.6|13373.2|13371.1|13378|13376.2|13372.2|13370.3|764
1601475000000|2020-09-30 14:10:00|13373.3|13371.2|13367.8|13366.5|13373.6|13371.8|13367.4|13365.5|792
1601475300000|2020-09-30 14:15:00|13367.7|13366.4|13358.7|13357.4|13370|13368.4|13355.3|13353.6|874
1601475600000|2020-09-30 14:20:00|13359.4|13357.3|13363.6|13361.5|13363.7|13361.8|13355.9|13354.6|902
1601475900000|2020-09-30 14:25:00|13363.7|13361.6|13369.1|13365.5|13376.3|13374.2|13363.6|13361.5|922
1601476200000|2020-09-30 14:30:00|13369|13365.6|13359.2|13357.1|13371.7|13369.6|13359.2|13357.1|1077
1601476500000|2020-09-30 14:35:00|13359.1|13357|13366.5|13364.4|13369.4|13367.5|13358.4|13356.3|911
1601476800000|2020-09-30 14:40:00|13366.4|13364.3|13372|13369.9|13375.1|13373|13362.3|13360.6|1018
1601477100000|2020-09-30 14:45:00|13371.9|13369.8|13367.2|13365.1|13373.8|13371.9|13361.1|13359.4|1090
1601477400000|2020-09-30 14:50:00|13367|13364.9|13366.6|13364.5|13375.6|13373.9|13360.9|13359.3|1154
1601477700000|2020-09-30 14:55:00|13366.7|13364.6|13358|13355.9|13376|13373.9|13355.1|13353.3|1321
1601478000000|2020-09-30 15:00:00|13357.8|13355.7|13348.5|13346.4|13362.8|13361.2|13342.9|13340.8|1239
1601478300000|2020-09-30 15:05:00|13348.6|13346.5|13338.5|13337.2|13348.6|13346.5|13331.2|13329.6|970
1601478600000|2020-09-30 15:10:00|13338.6|13337.3|13329.4|13328.1|13338.7|13337.3|13326.1|13324.3|971
1601478900000|2020-09-30 15:15:00|13329.2|13327.9|13320.3|13319|13332.3|13330.7|13317.9|13316.3|876
1601479200000|2020-09-30 15:20:00|13321|13318.9|13323.6|13322.3|13330.7|13329.1|13320.6|13318.9|701
1601479500000|2020-09-30 15:25:00|13323.5|13322.2|13324.2|13322.9|13324.8|13323.1|13320.7|13319.4|643
1601479800000|2020-09-30 15:30:00|13324.3|13323|13326.4|13324.3|13329.2|13327.7|13319|13317.7|744
1601480100000|2020-09-30 15:35:00|13326.3|13324.2|13329.3|13327.2|13329.7|13327.8|13322.5|13321.2|848
1601480400000|2020-09-30 15:40:00|13329.4|13327.3|13332.5|13330.4|13335.1|13333.5|13328.9|13327.3|861
1601480700000|2020-09-30 15:45:00|13332.4|13330.3|13325.2|13323.9|13332.8|13331|13324.4|13322.9|593
1601481000000|2020-09-30 15:50:00|13325.1|13323.8|13321.7|13320.4|13326.6|13324.8|13320.7|13319.4|606
1601481300000|2020-09-30 15:55:00|13321.6|13320.3|13324.2|13322.9|13326.3|13325|13320.7|13319.4|506
1601481600000|2020-09-30 16:00:00|13324.3|13323|13326|13324.7|13327.3|13326|13321.8|13320.2|828
1601481900000|2020-09-30 16:05:00|13325.9|13324.6|13331.1|13329|13333.4|13331.8|13321.7|13320.4|880
1601482200000|2020-09-30 16:10:00|13330.7|13329.4|13327.2|13325.9|13331.3|13329.5|13325.7|13324.1|660
1601482500000|2020-09-30 16:15:00|13326.9|13325.6|13327.6|13326.3|13330|13328.6|13325.8|13324.5|539
1601482800000|2020-09-30 16:20:00|13327.5|13326.2|13323.2|13321.9|13328.1|13326.4|13318.1|13316.4|658
1601483100000|2020-09-30 16:25:00|13323.1|13321.8|13320.9|13319.6|13325.7|13324.4|13320.1|13318.5|672
1601483400000|2020-09-30 16:30:00|13320.8|13319.5|13321.9|13320.6|13323.8|13322.2|13318.9|13317.6|681
1601483700000|2020-09-30 16:35:00|13322|13320.7|13321.1|13319.8|13326.3|13324.5|13320.7|13319.2|606
1601484000000|2020-09-30 16:40:00|13321.3|13320|13324.3|13323|13324.6|13323.2|13320.8|13319.3|483
1601484300000|2020-09-30 16:45:00|13324.2|13322.9|13321.6|13320.3|13325.4|13323.9|13320.9|13319.6|528
1601484600000|2020-09-30 16:50:00|13321.5|13320.2|13317.9|13316.6|13322.6|13321.1|13315.8|13314.5|606
1601484900000|2020-09-30 16:55:00|13318.3|13316.2|13311.9|13310.6|13320.8|13319.1|13310.2|13308.5|739
1601485200000|2020-09-30 17:00:00|13311.8|13310.5|13314.5|13313.2|13317|13315.2|13311.7|13310.4|774
1601485500000|2020-09-30 17:05:00|13314.4|13313.1|13317|13315.7|13319.3|13317.6|13313.5|13312.2|564
1601485800000|2020-09-30 17:10:00|13316.9|13315.6|13319.4|13318.1|13320.6|13319.3|13315|13313.7|672
1601486100000|2020-09-30 17:15:00|13319.5|13318.2|13319.8|13317.7|13320.7|13319.1|13317.8|13316|544
1601486400000|2020-09-30 17:20:00|13319.7|13317.6|13320.4|13319.1|13321.2|13319.6|13317.3|13316|669
1601486700000|2020-09-30 17:25:00|13320.3|13319|13322.6|13321.3|13322.9|13321.6|13319.9|13318.1|418
1601487000000|2020-09-30 17:30:00|13322.5|13321.2|13318|13316.7|13323.2|13321.9|13317.7|13316.4|538
1601487300000|2020-09-30 17:35:00|13318.2|13316.9|13315.5|13313.4|13319.7|13318.2|13315.5|13313.4|485
1601487600000|2020-09-30 17:40:00|13315.2|13313.9|13307|13305.7|13315.6|13313.9|13307|13305.3|532
1601487900000|2020-09-30 17:45:00|13307.1|13305.8|13307.2|13305.9|13311.3|13309.6|13307.1|13305.5|514
1601488200000|2020-09-30 17:50:00|13307.3|13306|13305.5|13304.2|13309.2|13307.9|13305.3|13304|397
1601488500000|2020-09-30 17:55:00|13305.6|13304.3|13307.3|13306|13309.2|13307.5|13305.6|13304.3|474
1601488800000|2020-09-30 18:00:00|13306.7|13305.4|13312|13310.7|13312.6|13310.7|13306.5|13305.2|625
1601489100000|2020-09-30 18:05:00|13311.9|13310.6|13308.9|13307.6|13312.6|13311.1|13307.9|13306.6|407
1601489400000|2020-09-30 18:10:00|13308.8|13307.5|13303|13301.7|13309.2|13307.8|13302.5|13301.1|491
1601489700000|2020-09-30 18:15:00|13302.9|13301.6|13306.9|13305.6|13308.9|13307.2|13302.8|13301.2|537
1601490000000|2020-09-30 18:20:00|13306.8|13305.5|13314|13311.9|13316|13314.1|13302.9|13301.2|977
1601490300000|2020-09-30 18:25:00|13314.1|13312|13308.3|13307|13318.4|13317|13307.1|13305.3|1164
1601490600000|2020-09-30 18:30:00|13308.5|13307.2|13313.5|13312.2|13314.6|13313.3|13308|13306.3|921
1601490900000|2020-09-30 18:35:00|13313.4|13312.1|13311.7|13310.4|13314.3|13312.8|13308.7|13307.1|778
1601491200000|2020-09-30 18:40:00|13311.6|13310.3|13312.6|13311.3|13319.1|13317.6|13310.8|13309.1|795
1601491500000|2020-09-30 18:45:00|13312.5|13311.2|13319.1|13317.8|13320.9|13319.2|13312.5|13310.6|1004
1601491800000|2020-09-30 18:50:00|13319.5|13317.4|13315.1|13313.8|13320.6|13318.9|13313.4|13312|948
1601492100000|2020-09-30 18:55:00|13315.2|13313.9|13314.2|13312.9|13317.2|13315.4|13309.2|13307.8|1060
1601492400000|2020-09-30 19:00:00|13314.1|13312.8|13317.5|13316.2|13318|13316.6|13312|13310.3|857
1601492700000|2020-09-30 19:05:00|13317.9|13315.8|13315.8|13314.5|13319.4|13317.3|13314|13312.4|828
1601493000000|2020-09-30 19:10:00|13316.4|13314.3|13322.4|13320.3|13322.8|13321.2|13315.1|13313.1|1122
1601493300000|2020-09-30 19:15:00|13322.5|13320.4|13324.6|13323.3|13327.6|13326.3|13321.6|13320.3|968
1601493600000|2020-09-30 19:20:00|13324.5|13323.2|13324|13322.7|13328.8|13327.1|13322.6|13320.9|983
1601493900000|2020-09-30 19:25:00|13324.1|13322.8|13319.5|13317.4|13326.1|13324.5|13317.3|13315.3|920
1601494200000|2020-09-30 19:30:00|13319.6|13317.5|13317.2|13315.1|13323.3|13321.9|13316.9|13315.1|1023
1601494500000|2020-09-30 19:35:00|13317.3|13315.2|13318.1|13316.8|13319.7|13318|13316.5|13314.7|1022
1601494800000|2020-09-30 19:40:00|13318.2|13316.9|13317|13315.7|13319.8|13318.2|13315.2|13313.5|912
1601495100000|2020-09-30 19:45:00|13317.3|13315.2|13312.6|13310.5|13318.1|13316.2|13310.6|13308.7|797
1601495400000|2020-09-30 19:50:00|13312.7|13310.6|13312.3|13311|13314.8|13313.3|13309.8|13308.2|944
1601495700000|2020-09-30 19:55:00|13312.1|13310.8|13317.5|13315.4|13318.3|13316.9|13311|13309.4|896
1601496000000|2020-09-30 20:00:00|13317.6|13315.5|13322.9|13320.8|13323|13321|13316.2|13314.3|711
1601496300000|2020-09-30 20:05:00|13322.5|13321.2|13320.3|13318.2|13323.3|13321.5|13319.2|13317.1|473
1601496600000|2020-09-30 20:10:00|13319.7|13318.4|13318.5|13316.4|13322.8|13320.7|13317.8|13315.9|442
1601496900000|2020-09-30 20:15:00|13318.4|13316.3|13318.5|13316.4|13319.2|13317.5|13316|13314|331
1601497200000|2020-09-30 20:20:00|13318.6|13316.5|13320.7|13318.6|13321.5|13319.5|13317.8|13315.7|321
1601497500000|2020-09-30 20:25:00|13320.5|13318.4|13318.8|13316.7|13322.1|13320|13318.4|13316.3|246
1601497800000|2020-09-30 20:30:00|13318.9|13316.8|13318.1|13316|13319.5|13317.8|13317.2|13315.1|229
1601498100000|2020-09-30 20:35:00|13318|13315.9|13316.2|13314.1|13318.2|13316.5|13316|13313.9|258
1601498400000|2020-09-30 20:40:00|13316.3|13314.2|13320.9|13318.8|13321.2|13319.5|13315.9|13313.8|235
1601498700000|2020-09-30 20:45:00|13320.8|13318.7|13321.1|13319|13321.6|13319.5|13319.5|13317.4|228
1601499000000|2020-09-30 20:50:00|13321|13318.9|13321.6|13319.5|13322.5|13320.4|13320.3|13318.4|243
1601499300000|2020-09-30 20:55:00|13321.7|13319.6|13321.9|13315.4|13328.3|13323.8|13319.5|13315.3|465
1601499600000|2020-09-30 21:00:00|13322|13316.1|13323.9|13316.9|13327.6|13320.6|13322|13315.6|44
1601499900000|2020-09-30 21:05:00|13324|13317|13322.5|13315.5|13325.5|13318.5|13321.3|13314.3|119
1601500200000|2020-09-30 21:10:00|13322.8|13315.8|13323.6|13316.6|13323.6|13317.5|13320.5|13314.9|147
1601500500000|2020-09-30 21:15:00|13323.4|13316.4|13325.5|13318.5|13329.9|13322.9|13322.3|13315.3|209
1601500800000|2020-09-30 21:20:00|13326.3|13319.3|13325.9|13318.9|13328|13321|13321.8|13314.8|257
1601501100000|2020-09-30 21:25:00|13326|13319|13321.5|13314.5|13326|13319|13321.3|13314.3|173
1601501400000|2020-09-30 21:30:00|13321.4|13314.4|13321.6|13314.6|13322.7|13315.7|13320.9|13313.9|244
1601501700000|2020-09-30 21:35:00|13321.5|13314.5|13324.3|13317.3|13324.7|13317.7|13321.5|13314.5|262
1601502000000|2020-09-30 21:40:00|13324.4|13317.4|13320.1|13315.2|13325.8|13318.8|13319.8|13314.1|299
1601502300000|2020-09-30 21:45:00|13320|13315.1|13325.1|13318.1|13326.2|13319.2|13319.8|13315.1|303
1601502600000|2020-09-30 21:50:00|13325.6|13318.6|13324.8|13317.8|13326.4|13319.4|13323.1|13316.1|177
1601502900000|2020-09-30 21:55:00|13325.1|13318.1|13325.6|13318.6|13326.3|13319.3|13324|13317|158
1601503200000|2020-09-30 22:00:00|13325.1|13318.1|13314.8|13312.5|13325.4|13318.4|13314.2|13311|579
1601503500000|2020-09-30 22:05:00|13314.7|13312.7|13313|13310.7|13315.3|13313.1|13312.7|13310.6|187
1601503800000|2020-09-30 22:10:00|13312.9|13310.9|13312.9|13310.8|13313.3|13311.2|13312.4|13310.3|123
1601504100000|2020-09-30 22:15:00|13312.8|13310.7|13314.3|13312.2|13319.3|13317|13312.6|13310.5|295
1601504400000|2020-09-30 22:20:00|13314.1|13312|13313|13310.9|13314.8|13312.7|13312.7|13310.6|275
1601504700000|2020-09-30 22:25:00|13313.1|13311|13310.3|13308.2|13313.1|13311|13309.9|13307.8|272
1601505000000|2020-09-30 22:30:00|13310.2|13308.1|13310.2|13308.1|13310.6|13308.5|13309.6|13307.5|135
1601505300000|2020-09-30 22:35:00|13310.1|13308|13309.3|13307.2|13310.3|13308.2|13309|13306.9|140
1601505600000|2020-09-30 22:40:00|13309.2|13307.1|13310.4|13308.3|13311.1|13309|13309.2|13307.1|207
1601505900000|2020-09-30 22:45:00|13310.3|13308.2|13310.4|13308.3|13310.9|13308.8|13309.9|13307.8|144
1601506200000|2020-09-30 22:50:00|13310.3|13308.2|13309.4|13307.3|13311.2|13309.1|13308.8|13306.7|221
1601506500000|2020-09-30 22:55:00|13309.5|13307.4|13309.8|13307.7|13309.8|13307.7|13309|13306.9|171
1601506800000|2020-09-30 23:00:00|13309.9|13307.8|13308.3|13306.2|13310.1|13308|13308.3|13306.2|253
1601507100000|2020-09-30 23:05:00|13308.4|13306.3|13308.5|13306.4|13312.7|13310.6|13308.3|13306.2|326
1601507400000|2020-09-30 23:10:00|13308.4|13306.3|13309.4|13307.3|13310.3|13308.5|13308.2|13306.1|168
1601507700000|2020-09-30 23:15:00|13309.3|13307.2|13309.6|13307.5|13311.2|13309.2|13309.3|13307.2|151
1601508000000|2020-09-30 23:20:00|13309.7|13307.6|13308|13305.9|13310.2|13308.1|13307.7|13305.6|144
1601508300000|2020-09-30 23:25:00|13307.9|13305.8|13308.7|13307.4|13309.5|13307.4|13307.2|13305.1|161
1601508600000|2020-09-30 23:30:00|13309|13306.9|13309.3|13307.2|13309.4|13307.7|13308.6|13306.6|146
1601508900000|2020-09-30 23:35:00|13309.2|13307.1|13310.2|13308.1|13311.8|13310.2|13308.8|13306.7|162
1601509200000|2020-09-30 23:40:00|13309.9|13307.8|13310|13307.9|13311.7|13309.9|13309.6|13307.5|147
1601509500000|2020-09-30 23:45:00|13310.1|13308|13311.1|13309|13312|13310.3|13309.4|13307.8|148
1601509800000|2020-09-30 23:50:00|13311.2|13309.1|13309.3|13307.2|13311.3|13309.5|13309.3|13307.2|94
1601510100000|2020-09-30 23:55:00|13309.4|13307.3|13309.8|13307.7|13310.9|13309.4|13309.3|13307.2|100
1601510400000|2020-10-01 00:00:00|13309.7|13307.6|13312.9|13310.8|13313.9|13312.2|13308.1|13306.4|376
1601510700000|2020-10-01 00:05:00|13313|13310.9|13308.8|13306.7|13313|13310.9|13308.3|13306.4|260
1601511000000|2020-10-01 00:10:00|13308.7|13306.6|13309.5|13307.4|13309.6|13307.8|13307.2|13305.5|280
1601511300000|2020-10-01 00:15:00|13309.4|13307.3|13311.6|13310.3|13311.9|13310.6|13307.8|13306.5|260
1601511600000|2020-10-01 00:20:00|13311.8|13310.5|13311.4|13309.3|13312.8|13310.7|13308.4|13306.5|332
1601511900000|2020-10-01 00:25:00|13310.9|13309.6|13312.8|13310.7|13312.9|13310.8|13310|13307.9|226
1601512200000|2020-10-01 00:30:00|13313|13310.9|13312.8|13310.7|13313.1|13311.3|13311.5|13309.4|222
1601512500000|2020-10-01 00:35:00|13312.7|13310.6|13313.5|13312.2|13313.8|13312.2|13311.3|13309.2|225
1601512800000|2020-10-01 00:40:00|13313.8|13311.7|13314.3|13312.2|13314.9|13313.4|13312.5|13310.6|265
1601513100000|2020-10-01 00:45:00|13314|13311.9|13314.3|13312.2|13316|13314.1|13313.7|13311.6|325
1601513400000|2020-10-01 00:50:00|13314.2|13312.1|13309.7|13307.6|13314.4|13312.3|13309.5|13307.4|372
1601513700000|2020-10-01 00:55:00|13309.8|13307.7|13316.5|13314.4|13317.6|13315.8|13308.2|13306.1|363
1601514000000|2020-10-01 01:00:00|13316|13313.9|13313.1|13311|13316.3|13314.2|13311.7|13309.6|327
1601514300000|2020-10-01 01:05:00|13313.3|13311.2|13312.8|13310.7|13314.7|13312.9|13312.3|13310.4|334
1601514600000|2020-10-01 01:10:00|13312.9|13310.8|13299.9|13297.8|13312.9|13310.8|13299.6|13297.5|544
1601514900000|2020-10-01 01:15:00|13300|13297.9|13301.4|13299.3|13303.2|13301.4|13297.6|13295.5|359
1601515200000|2020-10-01 01:20:00|13301.5|13299.4|13303.3|13301.2|13305|13302.9|13301.2|13299.1|336
1601515500000|2020-10-01 01:25:00|13303.4|13301.3|13302|13299.9|13304.2|13302.3|13301.3|13299.2|305
1601515800000|2020-10-01 01:30:00|13301.7|13299.6|13299.1|13297|13301.7|13299.6|13297.8|13295.7|535
1601516100000|2020-10-01 01:35:00|13299|13296.9|13299.6|13297.5|13301.3|13299.4|13297.5|13295.4|362
1601516400000|2020-10-01 01:40:00|13299.5|13297.4|13287.2|13285.1|13299.6|13297.5|13287.1|13285|556
1601516700000|2020-10-01 01:45:00|13287.1|13285|13289.9|13287.8|13291.5|13289.4|13285.5|13283.7|436
1601517000000|2020-10-01 01:50:00|13290|13287.9|13291.3|13290|13293.5|13291.7|13289.9|13287.8|302
1601517300000|2020-10-01 01:55:00|13291.2|13289.9|13292.3|13291|13292.6|13291|13289.1|13287.2|390
1601517600000|2020-10-01 02:00:00|13292.4|13291.1|13290.7|13288.6|13293|13291.1|13288.4|13286.5|372
1601517900000|2020-10-01 02:05:00|13290.6|13288.5|13292.5|13290.4|13292.6|13290.7|13289.4|13287.5|286
1601518200000|2020-10-01 02:10:00|13292.4|13290.3|13291.4|13290.1|13292.8|13291.1|13291.1|13289.3|200
1601518500000|2020-10-01 02:15:00|13291.3|13290|13295.2|13293.1|13295.6|13293.9|13291.3|13289.7|283
1601518800000|2020-10-01 02:20:00|13295.3|13293.2|13295.1|13293.8|13295.6|13293.8|13293.4|13291.5|176
1601519100000|2020-10-01 02:25:00|13295|13293.7|13292|13289.9|13295.4|13293.7|13291.3|13289.4|235
1601519400000|2020-10-01 02:30:00|13291.9|13289.8|13295.1|13293|13295.4|13293.9|13291.9|13289.8|250
1601519700000|2020-10-01 02:35:00|13295.2|13293.1|13294.8|13292.7|13295.3|13293.3|13292|13290.2|234
1601520000000|2020-10-01 02:40:00|13294.4|13293.1|13293.1|13291.8|13294.8|13293.1|13291.4|13289.5|257
1601520300000|2020-10-01 02:45:00|13293|13291.7|13293|13291.7|13294.2|13292.5|13292.8|13291.1|74
1601520600000|2020-10-01 02:50:00|13293.3|13291.2|13292|13289.9|13293.7|13292.3|13290.3|13288.9|151
1601520900000|2020-10-01 02:55:00|13292.1|13290|13293.5|13291.4|13294|13292.3|13291.6|13289.5|243
1601521200000|2020-10-01 03:00:00|13293.4|13291.3|13293.4|13291.3|13294.1|13292|13292.4|13290.6|145
1601521500000|2020-10-01 03:05:00|13293.3|13291.2|13291.6|13289.5|13293.7|13292.1|13291.3|13289.2|166
1601521800000|2020-10-01 03:10:00|13291|13289.7|13291.8|13289.7|13292.2|13290.6|13290.5|13288.5|213
1601522100000|2020-10-01 03:15:00|13291.7|13289.6|13291.8|13289.7|13291.9|13290.1|13288.6|13287|206
1601522400000|2020-10-01 03:20:00|13291.9|13289.8|13293.2|13291.1|13293.3|13291.6|13291.8|13289.8|162
1601522700000|2020-10-01 03:25:00|13293.3|13291.2|13295|13292.9|13295.1|13293.1|13292.8|13290.9|136
1601523000000|2020-10-01 03:30:00|13294.7|13293.4|13294.1|13292.8|13295.2|13293.5|13293.9|13292.1|132
1601523300000|2020-10-01 03:35:00|13294.2|13292.9|13294.5|13293.2|13294.9|13293.4|13293.7|13292|109
1601523600000|2020-10-01 03:40:00|13295|13292.9|13294.5|13293.2|13295.3|13293.7|13293.8|13291.9|146
1601523900000|2020-10-01 03:45:00|13294.6|13293.3|13295|13293.7|13296.4|13295.1|13294.6|13293|138
1601524200000|2020-10-01 03:50:00|13295.1|13293.8|13295.3|13293.2|13296.7|13295.2|13294.7|13293|213
1601524500000|2020-10-01 03:55:00|13295.1|13293.8|13295.1|13293|13296.2|13294.6|13294.2|13292.7|264
1601524800000|2020-10-01 04:00:00|13295.3|13293.2|13295.6|13294.3|13296.6|13295.1|13294.8|13293.1|136
1601525100000|2020-10-01 04:05:00|13295.5|13294.2|13297|13294.9|13297|13295.3|13294.8|13293.2|137
1601525400000|2020-10-01 04:10:00|13296.9|13294.8|13295|13292.9|13297|13295.3|13294.6|13292.9|163
1601525700000|2020-10-01 04:15:00|13295.1|13293|13295.8|13293.7|13295.9|13294.2|13294.1|13292.4|96
1601526000000|2020-10-01 04:20:00|13295.9|13293.8|13295.1|13293|13295.9|13294.3|13294.6|13292.9|138
1601526300000|2020-10-01 04:25:00|13295|13292.9|13294.7|13292.6|13295.1|13293.6|13293.9|13292.1|89
1601526600000|2020-10-01 04:30:00|13294.4|13293.1|13293|13291.7|13294.9|13293.1|13291.4|13290.1|239
1601526900000|2020-10-01 04:35:00|13292.9|13291.6|13292.9|13291.6|13294.1|13292.5|13292.1|13290.5|189
1601527200000|2020-10-01 04:40:00|13292.8|13291.5|13292.8|13290.7|13293.5|13291.9|13292.1|13290.4|258
1601527500000|2020-10-01 04:45:00|13292.5|13291.2|13292.4|13290.3|13293.4|13291.5|13291.5|13290.2|212
1601527800000|2020-10-01 04:50:00|13292.5|13290.4|13293.5|13291.4|13293.6|13291.7|13292.1|13290.3|152
1601528100000|2020-10-01 04:55:00|13293.6|13291.5|13294.8|13292.7|13295|13292.9|13292.5|13290.4|234
1601528400000|2020-10-01 05:00:00|13294.9|13292.8|13295.9|13293.8|13296.1|13294|13293.8|13291.7|261
1601528700000|2020-10-01 05:05:00|13296|13293.9|13296|13293.9|13296.2|13294.1|13295.2|13293.7|108
1601529000000|2020-10-01 05:10:00|13295.9|13293.8|13297|13294.9|13297.3|13295.4|13294.8|13293.1|258
1601529300000|2020-10-01 05:15:00|13296.9|13294.8|13297.2|13295.1|13298.2|13296.5|13296.2|13294.5|247
1601529600000|2020-10-01 05:20:00|13297.3|13295.2|13297.7|13295.6|13298|13296.3|13296.4|13294.6|133
1601529900000|2020-10-01 05:25:00|13297.6|13295.5|13298|13295.9|13298.8|13296.7|13297.3|13295.5|86
1601530200000|2020-10-01 05:30:00|13297.8|13295.7|13296.9|13294.8|13297.9|13296.1|13296.3|13294.5|298
1601530500000|2020-10-01 05:35:00|13297|13294.9|13293.5|13291.4|13297|13295.1|13292.6|13291.3|266
1601530800000|2020-10-01 05:40:00|13293.4|13291.3|13288.5|13287.2|13294.1|13292.5|13288.5|13286.7|353
1601531100000|2020-10-01 05:45:00|13288.7|13287.4|13287.4|13285.3|13291|13288.9|13285.8|13284|401
1601531400000|2020-10-01 05:50:00|13287.5|13285.4|13290.8|13288.7|13291|13289.3|13285.8|13283.8|361
1601531700000|2020-10-01 05:55:00|13290.7|13288.6|13287.4|13285.3|13290.8|13288.7|13286.2|13284.1|271
1601532000000|2020-10-01 06:00:00|13287.3|13285.2|13289|13286.9|13289.2|13287.1|13283.5|13281.4|596
1601532300000|2020-10-01 06:05:00|13288.9|13286.8|13283.9|13281.8|13288.9|13286.8|13283.8|13281.7|464
1601532600000|2020-10-01 06:10:00|13283.5|13281.4|13284.6|13283.3|13288|13286.4|13283.1|13281|382
1601532900000|2020-10-01 06:15:00|13285.1|13283|13283|13280.9|13285.5|13283.8|13280.6|13279.1|424
1601533200000|2020-10-01 06:20:00|13283.1|13281|13284.5|13282.4|13284.5|13282.8|13280.8|13279.1|398
1601533500000|2020-10-01 06:25:00|13284.6|13282.5|13281.6|13279.5|13285.8|13283.7|13280.9|13279.2|213
1601533800000|2020-10-01 06:30:00|13281.7|13279.6|13281.4|13280.1|13283.4|13281.7|13281|13279.6|275
1601534100000|2020-10-01 06:35:00|13281.5|13280.2|13284|13282.7|13285.9|13284.6|13280.5|13278.8|377
1601534400000|2020-10-01 06:40:00|13284.1|13282.8|13282.7|13280.6|13284.6|13282.9|13281.3|13280|266
1601534700000|2020-10-01 06:45:00|13282.8|13280.7|13284.9|13283.6|13285.4|13283.8|13282.2|13280.5|255
1601535000000|2020-10-01 06:50:00|13285|13283.7|13287.9|13286.6|13288.3|13286.7|13284.9|13283.3|314
1601535300000|2020-10-01 06:55:00|13287.8|13286.5|13290.4|13288.3|13290.4|13288.5|13284.6|13283.3|465
1601535600000|2020-10-01 07:00:00|13290.1|13288.8|13291.1|13289.8|13293.6|13292.3|13287.1|13285.8|757
1601535900000|2020-10-01 07:05:00|13291.2|13289.9|13292.5|13291.2|13297.6|13295.9|13290.9|13289.4|711
1601536200000|2020-10-01 07:10:00|13292.4|13291.1|13296.2|13294.1|13297.3|13295.7|13291.5|13289.9|665
1601536500000|2020-10-01 07:15:00|13295.8|13294.5|13291.9|13289.8|13296.6|13294.8|13290.5|13288.8|636
1601536800000|2020-10-01 07:20:00|13291.8|13289.7|13292.9|13291.6|13293.7|13292.3|13290.1|13288.4|483
1601537100000|2020-10-01 07:25:00|13293.2|13291.1|13299.1|13297.8|13299.7|13298.4|13292.5|13291|475
1601537400000|2020-10-01 07:30:00|13299.5|13297.4|13303.7|13302.4|13305.4|13303.7|13298.2|13296.9|668
1601537700000|2020-10-01 07:35:00|13303.6|13302.3|13298.4|13297.1|13304.4|13303.1|13297.3|13296|702
1601538000000|2020-10-01 07:40:00|13298.5|13297.2|13305.7|13303.6|13307.1|13305.5|13297.5|13295.8|870
1601538300000|2020-10-01 07:45:00|13305.8|13303.7|13297.7|13295.6|13306.5|13304.8|13295.1|13293.8|696
1601538600000|2020-10-01 07:50:00|13297.3|13296|13299.8|13297.7|13300.1|13298.5|13296.7|13295.1|502
1601538900000|2020-10-01 07:55:00|13300|13297.9|13304.1|13302|13304.5|13302.7|13296.7|13295.4|557
1601539200000|2020-10-01 08:00:00|13304|13302.7|13305|13303.7|13306.4|13304.7|13303.7|13302|575
1601539500000|2020-10-01 08:05:00|13304.9|13303.6|13298|13296.7|13305.7|13303.9|13297.6|13296|576
1601539800000|2020-10-01 08:10:00|13297.9|13296.6|13292.5|13291.2|13299.4|13297.6|13292.3|13290.7|568
1601540100000|2020-10-01 08:15:00|13292.6|13291.3|13292.2|13290.1|13293.4|13292.1|13289.7|13288.4|572
1601540400000|2020-10-01 08:20:00|13292.1|13290|13290|13288.7|13293.6|13292|13286.1|13284.4|570
1601540700000|2020-10-01 08:25:00|13290.5|13289.2|13296.4|13294.3|13296.8|13295.1|13289.9|13288.2|641
1601541000000|2020-10-01 08:30:00|13296.2|13294.1|13303.2|13301.9|13303.6|13302|13294.3|13292.5|680
1601541300000|2020-10-01 08:35:00|13303.6|13302.3|13306.6|13304.5|13306.8|13305.3|13302.7|13301.4|615
1601541600000|2020-10-01 08:40:00|13306.3|13305|13303.3|13302|13308.1|13306.7|13301.3|13299.8|610
1601541900000|2020-10-01 08:45:00|13303.4|13302.1|13305.7|13304.4|13306.2|13304.5|13300.7|13299.4|527
1601542200000|2020-10-01 08:50:00|13305|13303.7|13306.4|13305.1|13309.2|13307.9|13304.5|13302.8|611
1601542500000|2020-10-01 08:55:00|13306.5|13305.2|13311.3|13310|13311.9|13310.6|13305|13303.5|538
1601542800000|2020-10-01 09:00:00|13311.2|13309.9|13304.5|13303.2|13311.7|13310.4|13304|13302.4|546
1601543100000|2020-10-01 09:05:00|13304.6|13303.3|13302.4|13301.1|13306.6|13305.3|13302.2|13300.6|623
1601543400000|2020-10-01 09:10:00|13302.5|13301.2|13303.5|13302.2|13304.8|13303.5|13300.4|13299.1|543
1601543700000|2020-10-01 09:15:00|13303.4|13302.1|13305.5|13304.2|13305.9|13304.6|13302.7|13301.4|504
1601544000000|2020-10-01 09:20:00|13305.3|13304|13304.5|13303.2|13306.3|13305|13303.5|13302.2|353
1601544300000|2020-10-01 09:25:00|13304.4|13303.1|13302.2|13300.9|13305.9|13304.6|13301.2|13299.9|338
1601544600000|2020-10-01 09:30:00|13302.3|13301|13302|13300.7|13306.3|13305|13302|13300.7|333
1601544900000|2020-10-01 09:35:00|13301.9|13300.6|13298.5|13297.2|13303.6|13302.3|13296.9|13295.6|422
1601545200000|2020-10-01 09:40:00|13298.6|13297.3|13297.2|13295.9|13299.2|13297.9|13296.8|13295.3|424
1601545500000|2020-10-01 09:45:00|13297.1|13295.8|13295.5|13294.2|13299.5|13298.2|13293.1|13291.5|449
1601545800000|2020-10-01 09:50:00|13295.4|13294.1|13293.2|13291.9|13296.8|13295.5|13291.9|13290.6|463
1601546100000|2020-10-01 09:55:00|13293.1|13291.8|13290.1|13288.8|13293.1|13291.8|13288|13286.4|386
1601546400000|2020-10-01 10:00:00|13290|13288.7|13287.3|13286|13292.3|13291|13287|13285.7|474
1601546700000|2020-10-01 10:05:00|13286.9|13285.6|13284.4|13283.1|13288.3|13286.6|13283.4|13282.1|387
1601547000000|2020-10-01 10:10:00|13284.5|13283.2|13287.2|13285.9|13287.2|13285.9|13284.2|13282.9|279
1601547300000|2020-10-01 10:15:00|13287.1|13285.8|13287.9|13286.6|13289.1|13287.8|13286.2|13284.9|289
1601547600000|2020-10-01 10:20:00|13288|13286.7|13289|13287.7|13290.1|13288.4|13285.3|13284|338
1601547900000|2020-10-01 10:25:00|13288.9|13287.6|13288.3|13287|13289|13287.7|13285.3|13284|269
1601548200000|2020-10-01 10:30:00|13288.4|13287.1|13291.8|13290.5|13292|13290.7|13288.1|13286.8|355
1601548500000|2020-10-01 10:35:00|13291.7|13290.4|13292.9|13291.6|13293|13291.7|13290.7|13289.2|395
1601548800000|2020-10-01 10:40:00|13292.8|13291.5|13293.5|13292.2|13295.2|13293.9|13292.5|13291.2|448
1601549100000|2020-10-01 10:45:00|13293.4|13292.1|13298.4|13297.1|13299.3|13298|13292.3|13291|395
1601549400000|2020-10-01 10:50:00|13298.3|13297|13300.6|13299.3|13302.5|13301.2|13296.4|13295.1|515
1601549700000|2020-10-01 10:55:00|13300.4|13299.1|13303.2|13301.9|13304|13302.7|13298.9|13297.6|616
1601550000000|2020-10-01 11:00:00|13303.4|13302.1|13304|13302.7|13306.2|13304.6|13301.9|13300.6|363
1601550300000|2020-10-01 11:05:00|13303.9|13302.6|13299.3|13298|13304.9|13303.6|13297.8|13296.5|491
1601550600000|2020-10-01 11:10:00|13299.2|13297.9|13295.3|13294|13299.7|13298.4|13293.4|13292.1|825
1601550900000|2020-10-01 11:15:00|13295.4|13294.1|13296.2|13294.9|13299.1|13297.8|13291.1|13289.8|639
1601551200000|2020-10-01 11:20:00|13296.3|13295|13297.4|13296.1|13299.2|13297.5|13294.4|13293.1|510
1601551500000|2020-10-01 11:25:00|13297.2|13295.9|13292.8|13291.5|13297.3|13296|13292|13290.5|430
1601551800000|2020-10-01 11:30:00|13292.9|13291.6|13288.3|13287|13294.4|13293.1|13287.1|13285.8|579
1601552100000|2020-10-01 11:35:00|13288.2|13286.9|13289.5|13287.4|13290.9|13289.6|13285.7|13284.4|625
1601552400000|2020-10-01 11:40:00|13289.6|13288.2|13288.2|13286.9|13290.1|13288.8|13287.3|13286|434
1601552700000|2020-10-01 11:45:00|13288.1|13286.8|13288.3|13287|13289.2|13287.9|13284.7|13283.4|620
1601553000000|2020-10-01 11:50:00|13288.1|13286.8|13285.3|13284|13288.4|13287.1|13284.3|13283|439
1601553300000|2020-10-01 11:55:00|13285.4|13284.1|13287|13285.7|13287.6|13286.3|13284.5|13283.2|526
1601553600000|2020-10-01 12:00:00|13286.7|13285.4|13284.4|13283.1|13288.2|13286.9|13283.9|13282.6|414
1601553900000|2020-10-01 12:05:00|13284.5|13283.2|13290|13288.7|13292.5|13290.9|13283.3|13282|488
1601554200000|2020-10-01 12:10:00|13290.1|13288.8|13290.8|13289.5|13291.1|13289.8|13286.3|13285|427
1601554500000|2020-10-01 12:15:00|13290.9|13289.6|13297.3|13296|13297.7|13296.4|13290.9|13289.6|456
1601554800000|2020-10-01 12:20:00|13297.5|13296.2|13289.3|13288|13298.6|13297.3|13288.2|13286.9|542
1601555100000|2020-10-01 12:25:00|13289.2|13287.9|13291.1|13288.4|13292.2|13290.1|13286.6|13285.3|448
1601555400000|2020-10-01 12:30:00|13290.8|13288.5|13291.8|13290.5|13294.5|13292.8|13289.8|13287.7|605
1601555700000|2020-10-01 12:35:00|13291.9|13290.6|13291.8|13290.5|13293.5|13292|13288.6|13287.3|541
1601556000000|2020-10-01 12:40:00|13291.6|13290.3|13288.3|13287|13291.7|13290.3|13287.4|13286.1|443
1601556300000|2020-10-01 12:45:00|13288.4|13287.1|13289.5|13288.2|13292.9|13291.6|13286.2|13284.9|405
1601556600000|2020-10-01 12:50:00|13289.6|13288.3|13297.4|13296.1|13297.6|13296.3|13288.3|13287|522
1601556900000|2020-10-01 12:55:00|13297.5|13296.2|13300.4|13299.1|13300.4|13299.1|13296.5|13295.2|543
1601557200000|2020-10-01 13:00:00|13300.6|13299.3|13298.9|13297.6|13303.1|13301.6|13298.7|13297.1|667
1601557500000|2020-10-01 13:05:00|13299.6|13298.3|13305.2|13303.9|13307.6|13306.3|13299.6|13298.3|1003
1601557800000|2020-10-01 13:10:00|13305.3|13304|13305.7|13304.4|13310.4|13309.1|13303.3|13302|616
1601558100000|2020-10-01 13:15:00|13305.8|13304.5|13307.5|13306.2|13307.8|13306.5|13302.7|13301.4|534
1601558400000|2020-10-01 13:20:00|13307.6|13306.3|13319.9|13318.6|13320.4|13318.7|13307.2|13305.9|646
1601558700000|2020-10-01 13:25:00|13319.8|13318.5|13312.5|13310.4|13320.8|13319.5|13311.4|13309.5|629
1601559000000|2020-10-01 13:30:00|13312.4|13310.3|13306.1|13304.8|13314.2|13312.1|13303.8|13302.5|919
1601559300000|2020-10-01 13:35:00|13306|13304.7|13302.8|13301.5|13306.8|13305.5|13301.8|13300.5|731
1601559600000|2020-10-01 13:40:00|13302.7|13301.4|13301.1|13299|13304.3|13302.7|13298.2|13296.9|666
1601559900000|2020-10-01 13:45:00|13301|13298.9|13298.7|13297.4|13307.2|13305.7|13297.9|13296.6|794
1601560200000|2020-10-01 13:50:00|13298.8|13297.5|13307.8|13306.5|13310.9|13309.6|13298|13296.6|874
1601560500000|2020-10-01 13:55:00|13307.9|13306.6|13303.3|13300.6|13308|13306.7|13301.2|13299.5|683
1601560800000|2020-10-01 14:00:00|13303.1|13301|13314.5|13313.2|13314.6|13313.3|13299.4|13296|1100
1601561100000|2020-10-01 14:05:00|13314.3|13313|13311.1|13309.8|13318|13316.6|13310.2|13308.9|1043
1601561400000|2020-10-01 14:10:00|13311.2|13309.9|13311.4|13310.1|13317.8|13316.5|13308.9|13307.2|867
1601561700000|2020-10-01 14:15:00|13311.3|13310|13314.9|13313.6|13318.8|13317.1|13308.5|13307.2|910
1601562000000|2020-10-01 14:20:00|13314.8|13313.5|13315.4|13314.1|13317|13315.7|13313|13311.3|672
1601562300000|2020-10-01 14:25:00|13315.6|13314.3|13317.8|13316.5|13323.2|13321.9|13315.6|13313.8|818
1601562600000|2020-10-01 14:30:00|13317.7|13316.4|13311.2|13309.9|13320|13318.5|13309.7|13308.4|766
1601562900000|2020-10-01 14:35:00|13311.1|13309.8|13303.1|13301.8|13313.6|13312.1|13302.5|13301.2|605
1601563200000|2020-10-01 14:40:00|13303.2|13301.9|13308.8|13307.5|13309.1|13307.6|13300.9|13299.6|717
1601563500000|2020-10-01 14:45:00|13308.7|13307.4|13304.5|13303.2|13309.5|13308.2|13304.2|13302.9|601
1601563800000|2020-10-01 14:50:00|13304.3|13303|13303.3|13301.2|13306|13304.7|13297.6|13296.3|717
1601564100000|2020-10-01 14:55:00|13302.9|13300.8|13300.1|13298.8|13307.7|13306.4|13298.9|13297.5|939
1601564400000|2020-10-01 15:00:00|13300.2|13298.9|13290.8|13289.5|13301.5|13300.2|13290|13288.4|1055
1601564700000|2020-10-01 15:05:00|13291.1|13289.8|13299.4|13298.1|13300.1|13298.5|13289.8|13288.5|799
1601565000000|2020-10-01 15:10:00|13299.6|13298.3|13295.6|13294.3|13303.5|13302.2|13295.4|13294.1|734
1601565300000|2020-10-01 15:15:00|13295.9|13294.6|13301.8|13300.5|13302.7|13301.4|13295.8|13294.2|660
1601565600000|2020-10-01 15:20:00|13301.9|13300.6|13300.1|13298.8|13303.6|13302.2|13298.9|13297.6|682
1601565900000|2020-10-01 15:25:00|13300|13298.7|13299.1|13297.8|13303.2|13301.6|13298.1|13296.8|649
1601566200000|2020-10-01 15:30:00|13299|13297.7|13295.6|13294.3|13302.6|13301.3|13293.8|13292.2|716
1601566500000|2020-10-01 15:35:00|13295.7|13294.4|13296.2|13294.9|13298.5|13297.2|13295.2|13293.9|570
1601566800000|2020-10-01 15:40:00|13296.3|13295|13296.5|13295.2|13301.4|13300.1|13295.9|13294.2|631
1601567100000|2020-10-01 15:45:00|13296.3|13295|13297.2|13295.9|13299.1|13297.8|13294.9|13293.6|552
1601567400000|2020-10-01 15:50:00|13297.1|13295.8|13294.7|13293.4|13299.2|13297.8|13294.2|13292.9|464
1601567700000|2020-10-01 15:55:00|13294.6|13293.3|13290.8|13289.5|13296.1|13294.8|13290.4|13289.1|611
1601568000000|2020-10-01 16:00:00|13291|13289.7|13297|13295.7|13299.4|13297.9|13290.4|13289.1|650
1601568300000|2020-10-01 16:05:00|13296.9|13295.6|13295.5|13294.2|13297.2|13295.9|13292.6|13291.3|709
1601568600000|2020-10-01 16:10:00|13295.4|13294.1|13292.4|13291.1|13296.4|13295|13291.7|13290.4|553
1601568900000|2020-10-01 16:15:00|13292.5|13291.2|13292.9|13291.6|13298.3|13297|13292|13290.7|760
1601569200000|2020-10-01 16:20:00|13293|13291.7|13296.6|13295.3|13297.1|13295.4|13291.2|13289.9|564
1601569500000|2020-10-01 16:25:00|13296.5|13295.2|13293.6|13292.3|13297.2|13295.9|13293.1|13291.8|617
1601569800000|2020-10-01 16:30:00|13293.5|13292.2|13295.6|13294.3|13296.3|13295|13291.9|13290.6|583
1601570100000|2020-10-01 16:35:00|13295.8|13294.5|13291.1|13289.8|13297.4|13296.1|13290.9|13289.6|566
1601570400000|2020-10-01 16:40:00|13291|13289.7|13293.1|13291.8|13293.1|13291.8|13290.3|13288.9|411
1601570700000|2020-10-01 16:45:00|13293|13291.7|13295.2|13293.9|13297|13295.7|13293|13291.7|545
1601571000000|2020-10-01 16:50:00|13295.3|13294|13297.3|13296|13297.3|13296|13293.9|13292.6|333
1601571300000|2020-10-01 16:55:00|13297.4|13296.1|13295.3|13294|13297.8|13296.5|13294.4|13293.1|428
1601571600000|2020-10-01 17:00:00|13295.5|13294.2|13292.7|13291.4|13299|13297.7|13291.9|13290.6|476
1601571900000|2020-10-01 17:05:00|13292.8|13291.5|13284.2|13282.9|13293.3|13292|13284.1|13282.8|432
1601572200000|2020-10-01 17:10:00|13284.1|13282.8|13285.8|13284.5|13285.9|13284.6|13281.1|13279.8|303
1601572500000|2020-10-01 17:15:00|13285.9|13284.6|13286.5|13285.2|13289.7|13288.4|13284|13282.7|403
1601572800000|2020-10-01 17:20:00|13286.6|13285.3|13284.8|13283.5|13287.5|13286.2|13283.6|13282.3|508
1601573100000|2020-10-01 17:25:00|13284.7|13283.4|13285.6|13284.3|13287.2|13285.8|13282.9|13281.6|510
1601573400000|2020-10-01 17:30:00|13285.3|13284|13282.9|13281.6|13286.9|13285.6|13281.1|13279.8|503
1601573700000|2020-10-01 17:35:00|13283|13281.7|13281.3|13280|13283.2|13281.9|13280.5|13279.2|375
1601574000000|2020-10-01 17:40:00|13281.6|13280.3|13283.9|13282.6|13285|13283.6|13281|13279.7|457
1601574300000|2020-10-01 17:45:00|13283.8|13282.5|13286.8|13285.5|13287.8|13286.5|13283.6|13282.3|467
1601574600000|2020-10-01 17:50:00|13286.7|13285.4|13287.5|13286.2|13290|13288.7|13286.5|13285.2|459
1601574900000|2020-10-01 17:55:00|13287.6|13286.3|13291.9|13290.6|13292|13290.7|13286.6|13285.3|464
1601575200000|2020-10-01 18:00:00|13291.8|13290.5|13286.6|13285.3|13294.3|13293|13286.3|13285|1145
1601575500000|2020-10-01 18:05:00|13286.5|13285.2|13292.5|13291.2|13293.8|13292.5|13285.8|13284.5|905
1601575800000|2020-10-01 18:10:00|13292.6|13291.3|13287.1|13285.8|13293.9|13292.6|13285.2|13283.9|792
1601576100000|2020-10-01 18:15:00|13287.2|13285.9|13284|13282.7|13289.1|13287.8|13283.8|13282.5|844
1601576400000|2020-10-01 18:20:00|13283.9|13282.6|13282.7|13281.4|13285|13283.7|13281|13279.7|717
1601576700000|2020-10-01 18:25:00|13282.6|13281.3|13273.7|13272.4|13285|13283.7|13268.4|13266.3|747
1601577000000|2020-10-01 18:30:00|13273.8|13272.5|13277.6|13276.3|13278.4|13277.1|13273.3|13272|547
1601577300000|2020-10-01 18:35:00|13277.7|13276.4|13278.5|13277.2|13279.2|13277.9|13275.6|13274.3|469
1601577600000|2020-10-01 18:40:00|13278.4|13277.1|13277|13274.9|13279.2|13277.9|13276.3|13274.9|420
1601577900000|2020-10-01 18:45:00|13276.7|13275.4|13275.7|13274.4|13277.6|13276.3|13274.6|13273.3|471
1601578200000|2020-10-01 18:50:00|13275.6|13274.3|13272|13270.7|13276.6|13275.3|13271.6|13270.1|572
1601578500000|2020-10-01 18:55:00|13272.1|13270.8|13272.6|13271.3|13275|13273.7|13271.2|13269.9|503
1601578800000|2020-10-01 19:00:00|13272.8|13271.5|13275.6|13274.3|13276.7|13275.4|13272.2|13270.9|746
1601579100000|2020-10-01 19:05:00|13275.7|13274.4|13277.4|13276.1|13278.9|13277.6|13274.7|13273.4|665
1601579400000|2020-10-01 19:10:00|13277.3|13276|13279.9|13278.6|13281.2|13279.9|13277.1|13275.8|591
1601579700000|2020-10-01 19:15:00|13280|13278.7|13279.4|13278.1|13281|13279.6|13278.3|13277|634
1601580000000|2020-10-01 19:20:00|13279.3|13278|13280.1|13278.8|13281.4|13280.1|13278.6|13277.3|429
1601580300000|2020-10-01 19:25:00|13280.2|13278.9|13281.1|13279.8|13282.1|13280.8|13279.9|13278.6|440
1601580600000|2020-10-01 19:30:00|13281.3|13280|13278.3|13277|13281.3|13280|13277.9|13276.6|498
1601580900000|2020-10-01 19:35:00|13278.4|13277.1|13279.4|13278.1|13282.1|13280.6|13278.3|13276.9|537
1601581200000|2020-10-01 19:40:00|13279.3|13278|13281.1|13279.8|13281.5|13280.2|13278.7|13277.4|492
1601581500000|2020-10-01 19:45:00|13281.2|13279.9|13279.8|13278.5|13282.2|13280.9|13279.8|13278.4|456
1601581800000|2020-10-01 19:50:00|13280.1|13278.8|13281.2|13279.9|13281.8|13280.5|13276.6|13275.3|579
1601582100000|2020-10-01 19:55:00|13281.3|13280|13279.9|13278.6|13282.1|13280.8|13279|13277.4|527
1601582400000|2020-10-01 20:00:00|13280.1|13278.8|13280.2|13278.9|13281.5|13280.1|13278.7|13277.1|414
1601582700000|2020-10-01 20:05:00|13280.1|13278.8|13278.2|13276.9|13280.6|13279.3|13277.4|13276.1|305
1601583000000|2020-10-01 20:10:00|13278.1|13276.8|13281.1|13279.8|13281.6|13280.1|13277.7|13276.4|257
1601583300000|2020-10-01 20:15:00|13281|13279.7|13281.1|13279.8|13281.5|13279.8|13279.6|13278.3|134
1601583600000|2020-10-01 20:20:00|13281|13279.7|13281.4|13280.1|13282|13280.4|13280.9|13279.4|107
1601583900000|2020-10-01 20:25:00|13281.3|13280|13283.9|13282.6|13284.1|13282.8|13281.3|13279.8|160
1601584200000|2020-10-01 20:30:00|13283.8|13282.5|13283.2|13281.9|13286.2|13284.6|13283.1|13281.8|162
1601584500000|2020-10-01 20:35:00|13283.1|13281.8|13283.6|13282.3|13284.4|13282.9|13283|13281.3|143
1601584800000|2020-10-01 20:40:00|13283.4|13282.1|13284.3|13282.2|13284.5|13282.8|13283|13281.4|189
1601585100000|2020-10-01 20:45:00|13284.2|13282.1|13287.7|13285.6|13287.7|13286|13283.4|13281.3|199
1601585400000|2020-10-01 20:50:00|13287.8|13285.7|13287.8|13285.7|13288.5|13286.6|13284.6|13282.9|321
1601585700000|2020-10-01 20:55:00|13288.1|13286|13290|13288.7|13290.7|13288.7|13287.5|13285.4|444
1601586000000|2020-10-01 21:00:00|13290.1|13288.8|13288.5|13281.5|13291.5|13288.8|13288.2|13281.2|88
1601586300000|2020-10-01 21:05:00|13288.3|13281.3|13289.5|13282.5|13290.1|13283.1|13287.4|13280.4|135
1601586600000|2020-10-01 21:10:00|13288.3|13281.3|13289.4|13282.4|13290.6|13283.6|13287.7|13280.7|125
1601586900000|2020-10-01 21:15:00|13289.8|13282.8|13289.1|13282.1|13294.2|13288.3|13285.5|13280.7|245
1601587200000|2020-10-01 21:20:00|13288.9|13281.9|13288.5|13281.5|13290|13283|13285.5|13280.3|139
1601587500000|2020-10-01 21:25:00|13288.6|13281.6|13288.1|13281.1|13289.6|13282.6|13287.7|13280.7|110
1601587800000|2020-10-01 21:30:00|13288.5|13281.5|13288.4|13281.4|13290.3|13283.3|13285.7|13278.7|230
1601588100000|2020-10-01 21:35:00|13288.1|13281.1|13287.3|13280.3|13289.6|13282.6|13280.1|13273.1|199
1601588400000|2020-10-01 21:40:00|13287.2|13280.2|13286.1|13279.1|13288.4|13281.4|13286.1|13279.1|186
1601588700000|2020-10-01 21:45:00|13286|13279|13286.7|13279.7|13287.7|13280.7|13284.8|13277.8|224
1601589000000|2020-10-01 21:50:00|13286.9|13279.9|13286.9|13279.9|13288.8|13281.8|13286.3|13279.3|180
1601589300000|2020-10-01 21:55:00|13286.8|13279.8|13287.2|13280.2|13287.6|13280.6|13286.1|13279.1|332
1601589600000|2020-10-01 22:00:00|13287.3|13280.3|13286.3|13283.1|13289.3|13284.1|13285.8|13279.3|476
1601589900000|2020-10-01 22:05:00|13285.9|13283.2|13288|13285.3|13288.3|13285.5|13285.6|13282.5|295
1601590200000|2020-10-01 22:10:00|13287.9|13285.2|13286.3|13284.2|13288|13285.3|13286.1|13284|197
1601590500000|2020-10-01 22:15:00|13286.4|13284.3|13283.3|13281.2|13287|13284.7|13283.1|13281|416
1601590800000|2020-10-01 22:20:00|13283.4|13281.3|13283|13280.9|13284.5|13282.4|13282.7|13280.6|258
1601591100000|2020-10-01 22:25:00|13283.1|13281|13286.7|13284.6|13287|13284.9|13282.7|13280.6|442
1601591400000|2020-10-01 22:30:00|13287|13284.9|13285.6|13283.5|13288.4|13286.3|13285.4|13283.5|376
1601591700000|2020-10-01 22:35:00|13285.7|13283.6|13286.9|13284.8|13287.4|13285.3|13285.1|13283.3|321
1601592000000|2020-10-01 22:40:00|13286.8|13284.7|13286.2|13284.1|13287.1|13285|13284.8|13283.2|152
1601592300000|2020-10-01 22:45:00|13286.1|13284|13285.8|13283.7|13287.1|13285|13285.6|13283.6|202
1601592600000|2020-10-01 22:50:00|13285.9|13283.8|13285.9|13283.8|13287|13284.9|13285|13282.9|143
1601592900000|2020-10-01 22:55:00|13285.8|13283.7|13282.4|13280.3|13287|13285.2|13282.4|13280.3|194
1601593200000|2020-10-01 23:00:00|13282.5|13280.4|13285.1|13283|13286.3|13284.2|13282.5|13280.4|307
1601593500000|2020-10-01 23:05:00|13285.2|13283.1|13282.6|13281.3|13285.4|13283.3|13282.5|13280.8|181
1601593800000|2020-10-01 23:10:00|13282.9|13280.8|13284.8|13282.7|13286.6|13284.5|13282.2|13280.6|309
1601594100000|2020-10-01 23:15:00|13284.9|13282.8|13284.8|13282.7|13285.8|13283.8|13284.3|13282.5|226
1601594400000|2020-10-01 23:20:00|13284.9|13282.8|13285.4|13284.1|13287|13285.5|13284.8|13282.7|231
1601594700000|2020-10-01 23:25:00|13285.8|13283.7|13285.9|13283.8|13286.5|13285|13285.1|13283.4|203
1601595000000|2020-10-01 23:30:00|13285.8|13283.7|13286.2|13284.1|13287.2|13285.3|13284.2|13282.6|303
1601595300000|2020-10-01 23:35:00|13286|13283.9|13286.5|13284.4|13287.1|13285.3|13285.3|13283.7|289
1601595600000|2020-10-01 23:40:00|13286.4|13284.3|13286.1|13284.8|13287.2|13285.2|13285.5|13283.8|252
1601595900000|2020-10-01 23:45:00|13286.2|13284.9|13287.4|13285.3|13288.1|13286.8|13286|13284.3|283
1601596200000|2020-10-01 23:50:00|13287.5|13285.4|13288.2|13286.1|13288.4|13286.3|13286.2|13284.4|288
1601596500000|2020-10-01 23:55:00|13288.3|13286.2|13287.7|13285.6|13288.7|13286.9|13286.8|13285.1|290
1601510400000|2020-10-01 00:00:00|13309.7|13307.6|13312.9|13310.8|13313.9|13312.2|13308.1|13306.4|376
1601510700000|2020-10-01 00:05:00|13313|13310.9|13308.8|13306.7|13313|13310.9|13308.3|13306.4|260
1601511000000|2020-10-01 00:10:00|13308.7|13306.6|13309.5|13307.4|13309.6|13307.8|13307.2|13305.5|280
1601511300000|2020-10-01 00:15:00|13309.4|13307.3|13311.6|13310.3|13311.9|13310.6|13307.8|13306.5|260
1601511600000|2020-10-01 00:20:00|13311.8|13310.5|13311.4|13309.3|13312.8|13310.7|13308.4|13306.5|332
1601511900000|2020-10-01 00:25:00|13310.9|13309.6|13312.8|13310.7|13312.9|13310.8|13310|13307.9|226
1601512200000|2020-10-01 00:30:00|13313|13310.9|13312.8|13310.7|13313.1|13311.3|13311.5|13309.4|222
1601512500000|2020-10-01 00:35:00|13312.7|13310.6|13313.5|13312.2|13313.8|13312.2|13311.3|13309.2|225
1601512800000|2020-10-01 00:40:00|13313.8|13311.7|13314.3|13312.2|13314.9|13313.4|13312.5|13310.6|265
1601513100000|2020-10-01 00:45:00|13314|13311.9|13314.3|13312.2|13316|13314.1|13313.7|13311.6|325
1601513400000|2020-10-01 00:50:00|13314.2|13312.1|13309.7|13307.6|13314.4|13312.3|13309.5|13307.4|372
1601513700000|2020-10-01 00:55:00|13309.8|13307.7|13316.5|13314.4|13317.6|13315.8|13308.2|13306.1|363
1601514000000|2020-10-01 01:00:00|13316|13313.9|13313.1|13311|13316.3|13314.2|13311.7|13309.6|327
1601514300000|2020-10-01 01:05:00|13313.3|13311.2|13312.8|13310.7|13314.7|13312.9|13312.3|13310.4|334
1601514600000|2020-10-01 01:10:00|13312.9|13310.8|13299.9|13297.8|13312.9|13310.8|13299.6|13297.5|544
1601514900000|2020-10-01 01:15:00|13300|13297.9|13301.4|13299.3|13303.2|13301.4|13297.6|13295.5|359
1601515200000|2020-10-01 01:20:00|13301.5|13299.4|13303.3|13301.2|13305|13302.9|13301.2|13299.1|336
1601515500000|2020-10-01 01:25:00|13303.4|13301.3|13302|13299.9|13304.2|13302.3|13301.3|13299.2|305
1601515800000|2020-10-01 01:30:00|13301.7|13299.6|13299.1|13297|13301.7|13299.6|13297.8|13295.7|535
1601516100000|2020-10-01 01:35:00|13299|13296.9|13299.6|13297.5|13301.3|13299.4|13297.5|13295.4|362
1601516400000|2020-10-01 01:40:00|13299.5|13297.4|13287.2|13285.1|13299.6|13297.5|13287.1|13285|556
1601516700000|2020-10-01 01:45:00|13287.1|13285|13289.9|13287.8|13291.5|13289.4|13285.5|13283.7|436
1601517000000|2020-10-01 01:50:00|13290|13287.9|13291.3|13290|13293.5|13291.7|13289.9|13287.8|302
1601517300000|2020-10-01 01:55:00|13291.2|13289.9|13292.3|13291|13292.6|13291|13289.1|13287.2|390
1601517600000|2020-10-01 02:00:00|13292.4|13291.1|13290.7|13288.6|13293|13291.1|13288.4|13286.5|372
1601517900000|2020-10-01 02:05:00|13290.6|13288.5|13292.5|13290.4|13292.6|13290.7|13289.4|13287.5|286
1601518200000|2020-10-01 02:10:00|13292.4|13290.3|13291.4|13290.1|13292.8|13291.1|13291.1|13289.3|200
1601518500000|2020-10-01 02:15:00|13291.3|13290|13295.2|13293.1|13295.6|13293.9|13291.3|13289.7|283
1601518800000|2020-10-01 02:20:00|13295.3|13293.2|13295.1|13293.8|13295.6|13293.8|13293.4|13291.5|176
1601519100000|2020-10-01 02:25:00|13295|13293.7|13292|13289.9|13295.4|13293.7|13291.3|13289.4|235
1601519400000|2020-10-01 02:30:00|13291.9|13289.8|13295.1|13293|13295.4|13293.9|13291.9|13289.8|250
1601519700000|2020-10-01 02:35:00|13295.2|13293.1|13294.8|13292.7|13295.3|13293.3|13292|13290.2|234
1601520000000|2020-10-01 02:40:00|13294.4|13293.1|13293.1|13291.8|13294.8|13293.1|13291.4|13289.5|257
1601520300000|2020-10-01 02:45:00|13293|13291.7|13293|13291.7|13294.2|13292.5|13292.8|13291.1|74
1601520600000|2020-10-01 02:50:00|13293.3|13291.2|13292|13289.9|13293.7|13292.3|13290.3|13288.9|151
1601520900000|2020-10-01 02:55:00|13292.1|13290|13293.5|13291.4|13294|13292.3|13291.6|13289.5|243
1601521200000|2020-10-01 03:00:00|13293.4|13291.3|13293.4|13291.3|13294.1|13292|13292.4|13290.6|145
1601521500000|2020-10-01 03:05:00|13293.3|13291.2|13291.6|13289.5|13293.7|13292.1|13291.3|13289.2|166
1601521800000|2020-10-01 03:10:00|13291|13289.7|13291.8|13289.7|13292.2|13290.6|13290.5|13288.5|213
1601522100000|2020-10-01 03:15:00|13291.7|13289.6|13291.8|13289.7|13291.9|13290.1|13288.6|13287|206
1601522400000|2020-10-01 03:20:00|13291.9|13289.8|13293.2|13291.1|13293.3|13291.6|13291.8|13289.8|162
1601522700000|2020-10-01 03:25:00|13293.3|13291.2|13295|13292.9|13295.1|13293.1|13292.8|13290.9|136
1601523000000|2020-10-01 03:30:00|13294.7|13293.4|13294.1|13292.8|13295.2|13293.5|13293.9|13292.1|132
1601523300000|2020-10-01 03:35:00|13294.2|13292.9|13294.5|13293.2|13294.9|13293.4|13293.7|13292|109
1601523600000|2020-10-01 03:40:00|13295|13292.9|13294.5|13293.2|13295.3|13293.7|13293.8|13291.9|146
1601523900000|2020-10-01 03:45:00|13294.6|13293.3|13295|13293.7|13296.4|13295.1|13294.6|13293|138
1601524200000|2020-10-01 03:50:00|13295.1|13293.8|13295.3|13293.2|13296.7|13295.2|13294.7|13293|213
1601524500000|2020-10-01 03:55:00|13295.1|13293.8|13295.1|13293|13296.2|13294.6|13294.2|13292.7|264
1601524800000|2020-10-01 04:00:00|13295.3|13293.2|13295.6|13294.3|13296.6|13295.1|13294.8|13293.1|136
1601525100000|2020-10-01 04:05:00|13295.5|13294.2|13297|13294.9|13297|13295.3|13294.8|13293.2|137
1601525400000|2020-10-01 04:10:00|13296.9|13294.8|13295|13292.9|13297|13295.3|13294.6|13292.9|163
1601525700000|2020-10-01 04:15:00|13295.1|13293|13295.8|13293.7|13295.9|13294.2|13294.1|13292.4|96
1601526000000|2020-10-01 04:20:00|13295.9|13293.8|13295.1|13293|13295.9|13294.3|13294.6|13292.9|138
1601526300000|2020-10-01 04:25:00|13295|13292.9|13294.7|13292.6|13295.1|13293.6|13293.9|13292.1|89
1601526600000|2020-10-01 04:30:00|13294.4|13293.1|13293|13291.7|13294.9|13293.1|13291.4|13290.1|239
1601526900000|2020-10-01 04:35:00|13292.9|13291.6|13292.9|13291.6|13294.1|13292.5|13292.1|13290.5|189
1601527200000|2020-10-01 04:40:00|13292.8|13291.5|13292.8|13290.7|13293.5|13291.9|13292.1|13290.4|258
1601527500000|2020-10-01 04:45:00|13292.5|13291.2|13292.4|13290.3|13293.4|13291.5|13291.5|13290.2|212
1601527800000|2020-10-01 04:50:00|13292.5|13290.4|13293.5|13291.4|13293.6|13291.7|13292.1|13290.3|152
1601528100000|2020-10-01 04:55:00|13293.6|13291.5|13294.8|13292.7|13295|13292.9|13292.5|13290.4|234
1601528400000|2020-10-01 05:00:00|13294.9|13292.8|13295.9|13293.8|13296.1|13294|13293.8|13291.7|261
1601528700000|2020-10-01 05:05:00|13296|13293.9|13296|13293.9|13296.2|13294.1|13295.2|13293.7|108
1601529000000|2020-10-01 05:10:00|13295.9|13293.8|13297|13294.9|13297.3|13295.4|13294.8|13293.1|258
1601529300000|2020-10-01 05:15:00|13296.9|13294.8|13297.2|13295.1|13298.2|13296.5|13296.2|13294.5|247
1601529600000|2020-10-01 05:20:00|13297.3|13295.2|13297.7|13295.6|13298|13296.3|13296.4|13294.6|133
1601529900000|2020-10-01 05:25:00|13297.6|13295.5|13298|13295.9|13298.8|13296.7|13297.3|13295.5|86
1601530200000|2020-10-01 05:30:00|13297.8|13295.7|13296.9|13294.8|13297.9|13296.1|13296.3|13294.5|298
1601530500000|2020-10-01 05:35:00|13297|13294.9|13293.5|13291.4|13297|13295.1|13292.6|13291.3|266
1601530800000|2020-10-01 05:40:00|13293.4|13291.3|13288.5|13287.2|13294.1|13292.5|13288.5|13286.7|353
1601531100000|2020-10-01 05:45:00|13288.7|13287.4|13287.4|13285.3|13291|13288.9|13285.8|13284|401
1601531400000|2020-10-01 05:50:00|13287.5|13285.4|13290.8|13288.7|13291|13289.3|13285.8|13283.8|361
1601531700000|2020-10-01 05:55:00|13290.7|13288.6|13287.4|13285.3|13290.8|13288.7|13286.2|13284.1|271
1601532000000|2020-10-01 06:00:00|13287.3|13285.2|13289|13286.9|13289.2|13287.1|13283.5|13281.4|596
1601532300000|2020-10-01 06:05:00|13288.9|13286.8|13283.9|13281.8|13288.9|13286.8|13283.8|13281.7|464
1601532600000|2020-10-01 06:10:00|13283.5|13281.4|13284.6|13283.3|13288|13286.4|13283.1|13281|382
1601532900000|2020-10-01 06:15:00|13285.1|13283|13283|13280.9|13285.5|13283.8|13280.6|13279.1|424
1601533200000|2020-10-01 06:20:00|13283.1|13281|13284.5|13282.4|13284.5|13282.8|13280.8|13279.1|398
1601533500000|2020-10-01 06:25:00|13284.6|13282.5|13281.6|13279.5|13285.8|13283.7|13280.9|13279.2|213
1601533800000|2020-10-01 06:30:00|13281.7|13279.6|13281.4|13280.1|13283.4|13281.7|13281|13279.6|275
1601534100000|2020-10-01 06:35:00|13281.5|13280.2|13284|13282.7|13285.9|13284.6|13280.5|13278.8|377
1601534400000|2020-10-01 06:40:00|13284.1|13282.8|13282.7|13280.6|13284.6|13282.9|13281.3|13280|266
1601534700000|2020-10-01 06:45:00|13282.8|13280.7|13284.9|13283.6|13285.4|13283.8|13282.2|13280.5|255
1601535000000|2020-10-01 06:50:00|13285|13283.7|13287.9|13286.6|13288.3|13286.7|13284.9|13283.3|314
1601535300000|2020-10-01 06:55:00|13287.8|13286.5|13290.4|13288.3|13290.4|13288.5|13284.6|13283.3|465
1601535600000|2020-10-01 07:00:00|13290.1|13288.8|13291.1|13289.8|13293.6|13292.3|13287.1|13285.8|757
1601535900000|2020-10-01 07:05:00|13291.2|13289.9|13292.5|13291.2|13297.6|13295.9|13290.9|13289.4|711
1601536200000|2020-10-01 07:10:00|13292.4|13291.1|13296.2|13294.1|13297.3|13295.7|13291.5|13289.9|665
1601536500000|2020-10-01 07:15:00|13295.8|13294.5|13291.9|13289.8|13296.6|13294.8|13290.5|13288.8|636
1601536800000|2020-10-01 07:20:00|13291.8|13289.7|13292.9|13291.6|13293.7|13292.3|13290.1|13288.4|483
1601537100000|2020-10-01 07:25:00|13293.2|13291.1|13299.1|13297.8|13299.7|13298.4|13292.5|13291|475
1601537400000|2020-10-01 07:30:00|13299.5|13297.4|13303.7|13302.4|13305.4|13303.7|13298.2|13296.9|668
1601537700000|2020-10-01 07:35:00|13303.6|13302.3|13298.4|13297.1|13304.4|13303.1|13297.3|13296|702
1601538000000|2020-10-01 07:40:00|13298.5|13297.2|13305.7|13303.6|13307.1|13305.5|13297.5|13295.8|870
1601538300000|2020-10-01 07:45:00|13305.8|13303.7|13297.7|13295.6|13306.5|13304.8|13295.1|13293.8|696
1601538600000|2020-10-01 07:50:00|13297.3|13296|13299.8|13297.7|13300.1|13298.5|13296.7|13295.1|502
1601538900000|2020-10-01 07:55:00|13300|13297.9|13304.1|13302|13304.5|13302.7|13296.7|13295.4|557
1601539200000|2020-10-01 08:00:00|13304|13302.7|13305|13303.7|13306.4|13304.7|13303.7|13302|575
1601539500000|2020-10-01 08:05:00|13304.9|13303.6|13298|13296.7|13305.7|13303.9|13297.6|13296|576
1601539800000|2020-10-01 08:10:00|13297.9|13296.6|13292.5|13291.2|13299.4|13297.6|13292.3|13290.7|568
1601540100000|2020-10-01 08:15:00|13292.6|13291.3|13292.2|13290.1|13293.4|13292.1|13289.7|13288.4|572
1601540400000|2020-10-01 08:20:00|13292.1|13290|13290|13288.7|13293.6|13292|13286.1|13284.4|570
1601540700000|2020-10-01 08:25:00|13290.5|13289.2|13296.4|13294.3|13296.8|13295.1|13289.9|13288.2|641
1601541000000|2020-10-01 08:30:00|13296.2|13294.1|13303.2|13301.9|13303.6|13302|13294.3|13292.5|680
1601541300000|2020-10-01 08:35:00|13303.6|13302.3|13306.6|13304.5|13306.8|13305.3|13302.7|13301.4|615
1601541600000|2020-10-01 08:40:00|13306.3|13305|13303.3|13302|13308.1|13306.7|13301.3|13299.8|610
1601541900000|2020-10-01 08:45:00|13303.4|13302.1|13305.7|13304.4|13306.2|13304.5|13300.7|13299.4|527
1601542200000|2020-10-01 08:50:00|13305|13303.7|13306.4|13305.1|13309.2|13307.9|13304.5|13302.8|611
1601542500000|2020-10-01 08:55:00|13306.5|13305.2|13311.3|13310|13311.9|13310.6|13305|13303.5|538
1601542800000|2020-10-01 09:00:00|13311.2|13309.9|13304.5|13303.2|13311.7|13310.4|13304|13302.4|546
1601543100000|2020-10-01 09:05:00|13304.6|13303.3|13302.4|13301.1|13306.6|13305.3|13302.2|13300.6|623
1601543400000|2020-10-01 09:10:00|13302.5|13301.2|13303.5|13302.2|13304.8|13303.5|13300.4|13299.1|543
1601543700000|2020-10-01 09:15:00|13303.4|13302.1|13305.5|13304.2|13305.9|13304.6|13302.7|13301.4|504
1601544000000|2020-10-01 09:20:00|13305.3|13304|13304.5|13303.2|13306.3|13305|13303.5|13302.2|353
1601544300000|2020-10-01 09:25:00|13304.4|13303.1|13302.2|13300.9|13305.9|13304.6|13301.2|13299.9|338
1601544600000|2020-10-01 09:30:00|13302.3|13301|13302|13300.7|13306.3|13305|13302|13300.7|333
1601544900000|2020-10-01 09:35:00|13301.9|13300.6|13298.5|13297.2|13303.6|13302.3|13296.9|13295.6|422
1601545200000|2020-10-01 09:40:00|13298.6|13297.3|13297.2|13295.9|13299.2|13297.9|13296.8|13295.3|424
1601545500000|2020-10-01 09:45:00|13297.1|13295.8|13295.5|13294.2|13299.5|13298.2|13293.1|13291.5|449
1601545800000|2020-10-01 09:50:00|13295.4|13294.1|13293.2|13291.9|13296.8|13295.5|13291.9|13290.6|463
1601546100000|2020-10-01 09:55:00|13293.1|13291.8|13290.1|13288.8|13293.1|13291.8|13288|13286.4|386
1601546400000|2020-10-01 10:00:00|13290|13288.7|13287.3|13286|13292.3|13291|13287|13285.7|474
1601546700000|2020-10-01 10:05:00|13286.9|13285.6|13284.4|13283.1|13288.3|13286.6|13283.4|13282.1|387
1601547000000|2020-10-01 10:10:00|13284.5|13283.2|13287.2|13285.9|13287.2|13285.9|13284.2|13282.9|279
1601547300000|2020-10-01 10:15:00|13287.1|13285.8|13287.9|13286.6|13289.1|13287.8|13286.2|13284.9|289
1601547600000|2020-10-01 10:20:00|13288|13286.7|13289|13287.7|13290.1|13288.4|13285.3|13284|338
1601547900000|2020-10-01 10:25:00|13288.9|13287.6|13288.3|13287|13289|13287.7|13285.3|13284|269
1601548200000|2020-10-01 10:30:00|13288.4|13287.1|13291.8|13290.5|13292|13290.7|13288.1|13286.8|355
1601548500000|2020-10-01 10:35:00|13291.7|13290.4|13292.9|13291.6|13293|13291.7|13290.7|13289.2|395
1601548800000|2020-10-01 10:40:00|13292.8|13291.5|13293.5|13292.2|13295.2|13293.9|13292.5|13291.2|448
1601549100000|2020-10-01 10:45:00|13293.4|13292.1|13298.4|13297.1|13299.3|13298|13292.3|13291|395
1601549400000|2020-10-01 10:50:00|13298.3|13297|13300.6|13299.3|13302.5|13301.2|13296.4|13295.1|515
1601549700000|2020-10-01 10:55:00|13300.4|13299.1|13303.2|13301.9|13304|13302.7|13298.9|13297.6|616
1601550000000|2020-10-01 11:00:00|13303.4|13302.1|13304|13302.7|13306.2|13304.6|13301.9|13300.6|363
1601550300000|2020-10-01 11:05:00|13303.9|13302.6|13299.3|13298|13304.9|13303.6|13297.8|13296.5|491
1601550600000|2020-10-01 11:10:00|13299.2|13297.9|13295.3|13294|13299.7|13298.4|13293.4|13292.1|825
1601550900000|2020-10-01 11:15:00|13295.4|13294.1|13296.2|13294.9|13299.1|13297.8|13291.1|13289.8|639
1601551200000|2020-10-01 11:20:00|13296.3|13295|13297.4|13296.1|13299.2|13297.5|13294.4|13293.1|510
1601551500000|2020-10-01 11:25:00|13297.2|13295.9|13292.8|13291.5|13297.3|13296|13292|13290.5|430
1601551800000|2020-10-01 11:30:00|13292.9|13291.6|13288.3|13287|13294.4|13293.1|13287.1|13285.8|579
1601552100000|2020-10-01 11:35:00|13288.2|13286.9|13289.5|13287.4|13290.9|13289.6|13285.7|13284.4|625
1601552400000|2020-10-01 11:40:00|13289.6|13288.2|13288.2|13286.9|13290.1|13288.8|13287.3|13286|434
1601552700000|2020-10-01 11:45:00|13288.1|13286.8|13288.3|13287|13289.2|13287.9|13284.7|13283.4|620
1601553000000|2020-10-01 11:50:00|13288.1|13286.8|13285.3|13284|13288.4|13287.1|13284.3|13283|439
1601553300000|2020-10-01 11:55:00|13285.4|13284.1|13287|13285.7|13287.6|13286.3|13284.5|13283.2|526
1601553600000|2020-10-01 12:00:00|13286.7|13285.4|13284.4|13283.1|13288.2|13286.9|13283.9|13282.6|414
1601553900000|2020-10-01 12:05:00|13284.5|13283.2|13290|13288.7|13292.5|13290.9|13283.3|13282|488
1601554200000|2020-10-01 12:10:00|13290.1|13288.8|13290.8|13289.5|13291.1|13289.8|13286.3|13285|427
1601554500000|2020-10-01 12:15:00|13290.9|13289.6|13297.3|13296|13297.7|13296.4|13290.9|13289.6|456
1601554800000|2020-10-01 12:20:00|13297.5|13296.2|13289.3|13288|13298.6|13297.3|13288.2|13286.9|542
1601555100000|2020-10-01 12:25:00|13289.2|13287.9|13291.1|13288.4|13292.2|13290.1|13286.6|13285.3|448
1601555400000|2020-10-01 12:30:00|13290.8|13288.5|13291.8|13290.5|13294.5|13292.8|13289.8|13287.7|605
1601555700000|2020-10-01 12:35:00|13291.9|13290.6|13291.8|13290.5|13293.5|13292|13288.6|13287.3|541
1601556000000|2020-10-01 12:40:00|13291.6|13290.3|13288.3|13287|13291.7|13290.3|13287.4|13286.1|443
1601556300000|2020-10-01 12:45:00|13288.4|13287.1|13289.5|13288.2|13292.9|13291.6|13286.2|13284.9|405
1601556600000|2020-10-01 12:50:00|13289.6|13288.3|13297.4|13296.1|13297.6|13296.3|13288.3|13287|522
1601556900000|2020-10-01 12:55:00|13297.5|13296.2|13300.4|13299.1|13300.4|13299.1|13296.5|13295.2|543
1601557200000|2020-10-01 13:00:00|13300.6|13299.3|13298.9|13297.6|13303.1|13301.6|13298.7|13297.1|667
1601557500000|2020-10-01 13:05:00|13299.6|13298.3|13305.2|13303.9|13307.6|13306.3|13299.6|13298.3|1003
1601557800000|2020-10-01 13:10:00|13305.3|13304|13305.7|13304.4|13310.4|13309.1|13303.3|13302|616
1601558100000|2020-10-01 13:15:00|13305.8|13304.5|13307.5|13306.2|13307.8|13306.5|13302.7|13301.4|534
1601558400000|2020-10-01 13:20:00|13307.6|13306.3|13319.9|13318.6|13320.4|13318.7|13307.2|13305.9|646
1601558700000|2020-10-01 13:25:00|13319.8|13318.5|13312.5|13310.4|13320.8|13319.5|13311.4|13309.5|629
1601559000000|2020-10-01 13:30:00|13312.4|13310.3|13306.1|13304.8|13314.2|13312.1|13303.8|13302.5|919
1601559300000|2020-10-01 13:35:00|13306|13304.7|13302.8|13301.5|13306.8|13305.5|13301.8|13300.5|731
1601559600000|2020-10-01 13:40:00|13302.7|13301.4|13301.1|13299|13304.3|13302.7|13298.2|13296.9|666
1601559900000|2020-10-01 13:45:00|13301|13298.9|13298.7|13297.4|13307.2|13305.7|13297.9|13296.6|794
1601560200000|2020-10-01 13:50:00|13298.8|13297.5|13307.8|13306.5|13310.9|13309.6|13298|13296.6|874
1601560500000|2020-10-01 13:55:00|13307.9|13306.6|13303.3|13300.6|13308|13306.7|13301.2|13299.5|683
1601560800000|2020-10-01 14:00:00|13303.1|13301|13314.5|13313.2|13314.6|13313.3|13299.4|13296|1100
1601561100000|2020-10-01 14:05:00|13314.3|13313|13311.1|13309.8|13318|13316.6|13310.2|13308.9|1043
1601561400000|2020-10-01 14:10:00|13311.2|13309.9|13311.4|13310.1|13317.8|13316.5|13308.9|13307.2|867
1601561700000|2020-10-01 14:15:00|13311.3|13310|13314.9|13313.6|13318.8|13317.1|13308.5|13307.2|910
1601562000000|2020-10-01 14:20:00|13314.8|13313.5|13315.4|13314.1|13317|13315.7|13313|13311.3|672
1601562300000|2020-10-01 14:25:00|13315.6|13314.3|13317.8|13316.5|13323.2|13321.9|13315.6|13313.8|818
1601562600000|2020-10-01 14:30:00|13317.7|13316.4|13311.2|13309.9|13320|13318.5|13309.7|13308.4|766
1601562900000|2020-10-01 14:35:00|13311.1|13309.8|13303.1|13301.8|13313.6|13312.1|13302.5|13301.2|605
1601563200000|2020-10-01 14:40:00|13303.2|13301.9|13308.8|13307.5|13309.1|13307.6|13300.9|13299.6|717
1601563500000|2020-10-01 14:45:00|13308.7|13307.4|13304.5|13303.2|13309.5|13308.2|13304.2|13302.9|601
1601563800000|2020-10-01 14:50:00|13304.3|13303|13303.3|13301.2|13306|13304.7|13297.6|13296.3|717
1601564100000|2020-10-01 14:55:00|13302.9|13300.8|13300.1|13298.8|13307.7|13306.4|13298.9|13297.5|939
1601564400000|2020-10-01 15:00:00|13300.2|13298.9|13290.8|13289.5|13301.5|13300.2|13290|13288.4|1055
1601564700000|2020-10-01 15:05:00|13291.1|13289.8|13299.4|13298.1|13300.1|13298.5|13289.8|13288.5|799
1601565000000|2020-10-01 15:10:00|13299.6|13298.3|13295.6|13294.3|13303.5|13302.2|13295.4|13294.1|734
1601565300000|2020-10-01 15:15:00|13295.9|13294.6|13301.8|13300.5|13302.7|13301.4|13295.8|13294.2|660
1601565600000|2020-10-01 15:20:00|13301.9|13300.6|13300.1|13298.8|13303.6|13302.2|13298.9|13297.6|682
1601565900000|2020-10-01 15:25:00|13300|13298.7|13299.1|13297.8|13303.2|13301.6|13298.1|13296.8|649
1601566200000|2020-10-01 15:30:00|13299|13297.7|13295.6|13294.3|13302.6|13301.3|13293.8|13292.2|716
1601566500000|2020-10-01 15:35:00|13295.7|13294.4|13296.2|13294.9|13298.5|13297.2|13295.2|13293.9|570
1601566800000|2020-10-01 15:40:00|13296.3|13295|13296.5|13295.2|13301.4|13300.1|13295.9|13294.2|631
1601567100000|2020-10-01 15:45:00|13296.3|13295|13297.2|13295.9|13299.1|13297.8|13294.9|13293.6|552
1601567400000|2020-10-01 15:50:00|13297.1|13295.8|13294.7|13293.4|13299.2|13297.8|13294.2|13292.9|464
1601567700000|2020-10-01 15:55:00|13294.6|13293.3|13290.8|13289.5|13296.1|13294.8|13290.4|13289.1|611
1601568000000|2020-10-01 16:00:00|13291|13289.7|13297|13295.7|13299.4|13297.9|13290.4|13289.1|650
1601568300000|2020-10-01 16:05:00|13296.9|13295.6|13295.5|13294.2|13297.2|13295.9|13292.6|13291.3|709
1601568600000|2020-10-01 16:10:00|13295.4|13294.1|13292.4|13291.1|13296.4|13295|13291.7|13290.4|553
1601568900000|2020-10-01 16:15:00|13292.5|13291.2|13292.9|13291.6|13298.3|13297|13292|13290.7|760
1601569200000|2020-10-01 16:20:00|13293|13291.7|13296.6|13295.3|13297.1|13295.4|13291.2|13289.9|564
1601569500000|2020-10-01 16:25:00|13296.5|13295.2|13293.6|13292.3|13297.2|13295.9|13293.1|13291.8|617
1601569800000|2020-10-01 16:30:00|13293.5|13292.2|13295.6|13294.3|13296.3|13295|13291.9|13290.6|583
1601570100000|2020-10-01 16:35:00|13295.8|13294.5|13291.1|13289.8|13297.4|13296.1|13290.9|13289.6|566
1601570400000|2020-10-01 16:40:00|13291|13289.7|13293.1|13291.8|13293.1|13291.8|13290.3|13288.9|411
1601570700000|2020-10-01 16:45:00|13293|13291.7|13295.2|13293.9|13297|13295.7|13293|13291.7|545
1601571000000|2020-10-01 16:50:00|13295.3|13294|13297.3|13296|13297.3|13296|13293.9|13292.6|333
1601571300000|2020-10-01 16:55:00|13297.4|13296.1|13295.3|13294|13297.8|13296.5|13294.4|13293.1|428
1601571600000|2020-10-01 17:00:00|13295.5|13294.2|13292.7|13291.4|13299|13297.7|13291.9|13290.6|476
1601571900000|2020-10-01 17:05:00|13292.8|13291.5|13284.2|13282.9|13293.3|13292|13284.1|13282.8|432
1601572200000|2020-10-01 17:10:00|13284.1|13282.8|13285.8|13284.5|13285.9|13284.6|13281.1|13279.8|303
1601572500000|2020-10-01 17:15:00|13285.9|13284.6|13286.5|13285.2|13289.7|13288.4|13284|13282.7|403
1601572800000|2020-10-01 17:20:00|13286.6|13285.3|13284.8|13283.5|13287.5|13286.2|13283.6|13282.3|508
1601573100000|2020-10-01 17:25:00|13284.7|13283.4|13285.6|13284.3|13287.2|13285.8|13282.9|13281.6|510
1601573400000|2020-10-01 17:30:00|13285.3|13284|13282.9|13281.6|13286.9|13285.6|13281.1|13279.8|503
1601573700000|2020-10-01 17:35:00|13283|13281.7|13281.3|13280|13283.2|13281.9|13280.5|13279.2|375
1601574000000|2020-10-01 17:40:00|13281.6|13280.3|13283.9|13282.6|13285|13283.6|13281|13279.7|457
1601574300000|2020-10-01 17:45:00|13283.8|13282.5|13286.8|13285.5|13287.8|13286.5|13283.6|13282.3|467
1601574600000|2020-10-01 17:50:00|13286.7|13285.4|13287.5|13286.2|13290|13288.7|13286.5|13285.2|459
1601574900000|2020-10-01 17:55:00|13287.6|13286.3|13291.9|13290.6|13292|13290.7|13286.6|13285.3|464
1601575200000|2020-10-01 18:00:00|13291.8|13290.5|13286.6|13285.3|13294.3|13293|13286.3|13285|1145
1601575500000|2020-10-01 18:05:00|13286.5|13285.2|13292.5|13291.2|13293.8|13292.5|13285.8|13284.5|905
1601575800000|2020-10-01 18:10:00|13292.6|13291.3|13287.1|13285.8|13293.9|13292.6|13285.2|13283.9|792
1601576100000|2020-10-01 18:15:00|13287.2|13285.9|13284|13282.7|13289.1|13287.8|13283.8|13282.5|844
1601576400000|2020-10-01 18:20:00|13283.9|13282.6|13282.7|13281.4|13285|13283.7|13281|13279.7|717
1601576700000|2020-10-01 18:25:00|13282.6|13281.3|13273.7|13272.4|13285|13283.7|13268.4|13266.3|747
1601577000000|2020-10-01 18:30:00|13273.8|13272.5|13277.6|13276.3|13278.4|13277.1|13273.3|13272|547
1601577300000|2020-10-01 18:35:00|13277.7|13276.4|13278.5|13277.2|13279.2|13277.9|13275.6|13274.3|469
1601577600000|2020-10-01 18:40:00|13278.4|13277.1|13277|13274.9|13279.2|13277.9|13276.3|13274.9|420
1601577900000|2020-10-01 18:45:00|13276.7|13275.4|13275.7|13274.4|13277.6|13276.3|13274.6|13273.3|471
1601578200000|2020-10-01 18:50:00|13275.6|13274.3|13272|13270.7|13276.6|13275.3|13271.6|13270.1|572
1601578500000|2020-10-01 18:55:00|13272.1|13270.8|13272.6|13271.3|13275|13273.7|13271.2|13269.9|503
1601578800000|2020-10-01 19:00:00|13272.8|13271.5|13275.6|13274.3|13276.7|13275.4|13272.2|13270.9|746
1601579100000|2020-10-01 19:05:00|13275.7|13274.4|13277.4|13276.1|13278.9|13277.6|13274.7|13273.4|665
1601579400000|2020-10-01 19:10:00|13277.3|13276|13279.9|13278.6|13281.2|13279.9|13277.1|13275.8|591
1601579700000|2020-10-01 19:15:00|13280|13278.7|13279.4|13278.1|13281|13279.6|13278.3|13277|634
1601580000000|2020-10-01 19:20:00|13279.3|13278|13280.1|13278.8|13281.4|13280.1|13278.6|13277.3|429
1601580300000|2020-10-01 19:25:00|13280.2|13278.9|13281.1|13279.8|13282.1|13280.8|13279.9|13278.6|440
1601580600000|2020-10-01 19:30:00|13281.3|13280|13278.3|13277|13281.3|13280|13277.9|13276.6|498
1601580900000|2020-10-01 19:35:00|13278.4|13277.1|13279.4|13278.1|13282.1|13280.6|13278.3|13276.9|537
1601581200000|2020-10-01 19:40:00|13279.3|13278|13281.1|13279.8|13281.5|13280.2|13278.7|13277.4|492
1601581500000|2020-10-01 19:45:00|13281.2|13279.9|13279.8|13278.5|13282.2|13280.9|13279.8|13278.4|456
1601581800000|2020-10-01 19:50:00|13280.1|13278.8|13281.2|13279.9|13281.8|13280.5|13276.6|13275.3|579
1601582100000|2020-10-01 19:55:00|13281.3|13280|13279.9|13278.6|13282.1|13280.8|13279|13277.4|527
1601582400000|2020-10-01 20:00:00|13280.1|13278.8|13280.2|13278.9|13281.5|13280.1|13278.7|13277.1|414
1601582700000|2020-10-01 20:05:00|13280.1|13278.8|13278.2|13276.9|13280.6|13279.3|13277.4|13276.1|305
1601583000000|2020-10-01 20:10:00|13278.1|13276.8|13281.1|13279.8|13281.6|13280.1|13277.7|13276.4|257
1601583300000|2020-10-01 20:15:00|13281|13279.7|13281.1|13279.8|13281.5|13279.8|13279.6|13278.3|134
1601583600000|2020-10-01 20:20:00|13281|13279.7|13281.4|13280.1|13282|13280.4|13280.9|13279.4|107
1601583900000|2020-10-01 20:25:00|13281.3|13280|13283.9|13282.6|13284.1|13282.8|13281.3|13279.8|160
1601584200000|2020-10-01 20:30:00|13283.8|13282.5|13283.2|13281.9|13286.2|13284.6|13283.1|13281.8|162
1601584500000|2020-10-01 20:35:00|13283.1|13281.8|13283.6|13282.3|13284.4|13282.9|13283|13281.3|143
1601584800000|2020-10-01 20:40:00|13283.4|13282.1|13284.3|13282.2|13284.5|13282.8|13283|13281.4|189
1601585100000|2020-10-01 20:45:00|13284.2|13282.1|13287.7|13285.6|13287.7|13286|13283.4|13281.3|199
1601585400000|2020-10-01 20:50:00|13287.8|13285.7|13287.8|13285.7|13288.5|13286.6|13284.6|13282.9|321
1601585700000|2020-10-01 20:55:00|13288.1|13286|13290|13288.7|13290.7|13288.7|13287.5|13285.4|444
1601586000000|2020-10-01 21:00:00|13290.1|13288.8|13288.5|13281.5|13291.5|13288.8|13288.2|13281.2|88
1601586300000|2020-10-01 21:05:00|13288.3|13281.3|13289.5|13282.5|13290.1|13283.1|13287.4|13280.4|135
1601586600000|2020-10-01 21:10:00|13288.3|13281.3|13289.4|13282.4|13290.6|13283.6|13287.7|13280.7|125
1601586900000|2020-10-01 21:15:00|13289.8|13282.8|13289.1|13282.1|13294.2|13288.3|13285.5|13280.7|245
1601587200000|2020-10-01 21:20:00|13288.9|13281.9|13288.5|13281.5|13290|13283|13285.5|13280.3|139
1601587500000|2020-10-01 21:25:00|13288.6|13281.6|13288.1|13281.1|13289.6|13282.6|13287.7|13280.7|110
1601587800000|2020-10-01 21:30:00|13288.5|13281.5|13288.4|13281.4|13290.3|13283.3|13285.7|13278.7|230
1601588100000|2020-10-01 21:35:00|13288.1|13281.1|13287.3|13280.3|13289.6|13282.6|13280.1|13273.1|199
1601588400000|2020-10-01 21:40:00|13287.2|13280.2|13286.1|13279.1|13288.4|13281.4|13286.1|13279.1|186
1601588700000|2020-10-01 21:45:00|13286|13279|13286.7|13279.7|13287.7|13280.7|13284.8|13277.8|224
1601589000000|2020-10-01 21:50:00|13286.9|13279.9|13286.9|13279.9|13288.8|13281.8|13286.3|13279.3|180
1601589300000|2020-10-01 21:55:00|13286.8|13279.8|13287.2|13280.2|13287.6|13280.6|13286.1|13279.1|332
1601589600000|2020-10-01 22:00:00|13287.3|13280.3|13286.3|13283.1|13289.3|13284.1|13285.8|13279.3|476
1601589900000|2020-10-01 22:05:00|13285.9|13283.2|13288|13285.3|13288.3|13285.5|13285.6|13282.5|295
1601590200000|2020-10-01 22:10:00|13287.9|13285.2|13286.3|13284.2|13288|13285.3|13286.1|13284|197
1601590500000|2020-10-01 22:15:00|13286.4|13284.3|13283.3|13281.2|13287|13284.7|13283.1|13281|416
1601590800000|2020-10-01 22:20:00|13283.4|13281.3|13283|13280.9|13284.5|13282.4|13282.7|13280.6|258
1601591100000|2020-10-01 22:25:00|13283.1|13281|13286.7|13284.6|13287|13284.9|13282.7|13280.6|442
1601591400000|2020-10-01 22:30:00|13287|13284.9|13285.6|13283.5|13288.4|13286.3|13285.4|13283.5|376
1601591700000|2020-10-01 22:35:00|13285.7|13283.6|13286.9|13284.8|13287.4|13285.3|13285.1|13283.3|321
1601592000000|2020-10-01 22:40:00|13286.8|13284.7|13286.2|13284.1|13287.1|13285|13284.8|13283.2|152
1601592300000|2020-10-01 22:45:00|13286.1|13284|13285.8|13283.7|13287.1|13285|13285.6|13283.6|202
1601592600000|2020-10-01 22:50:00|13285.9|13283.8|13285.9|13283.8|13287|13284.9|13285|13282.9|143
1601592900000|2020-10-01 22:55:00|13285.8|13283.7|13282.4|13280.3|13287|13285.2|13282.4|13280.3|194
1601593200000|2020-10-01 23:00:00|13282.5|13280.4|13285.1|13283|13286.3|13284.2|13282.5|13280.4|307
1601593500000|2020-10-01 23:05:00|13285.2|13283.1|13282.6|13281.3|13285.4|13283.3|13282.5|13280.8|181
1601593800000|2020-10-01 23:10:00|13282.9|13280.8|13284.8|13282.7|13286.6|13284.5|13282.2|13280.6|309
1601594100000|2020-10-01 23:15:00|13284.9|13282.8|13284.8|13282.7|13285.8|13283.8|13284.3|13282.5|226
1601594400000|2020-10-01 23:20:00|13284.9|13282.8|13285.4|13284.1|13287|13285.5|13284.8|13282.7|231
1601594700000|2020-10-01 23:25:00|13285.8|13283.7|13285.9|13283.8|13286.5|13285|13285.1|13283.4|203
1601595000000|2020-10-01 23:30:00|13285.8|13283.7|13286.2|13284.1|13287.2|13285.3|13284.2|13282.6|303
1601595300000|2020-10-01 23:35:00|13286|13283.9|13286.5|13284.4|13287.1|13285.3|13285.3|13283.7|289
1601595600000|2020-10-01 23:40:00|13286.4|13284.3|13286.1|13284.8|13287.2|13285.2|13285.5|13283.8|252
1601595900000|2020-10-01 23:45:00|13286.2|13284.9|13287.4|13285.3|13288.1|13286.8|13286|13284.3|283
1601596200000|2020-10-01 23:50:00|13287.5|13285.4|13288.2|13286.1|13288.4|13286.3|13286.2|13284.4|288
1601596500000|2020-10-01 23:55:00|13288.3|13286.2|13287.7|13285.6|13288.7|13286.9|13286.8|13285.1|290
1601596800000|2020-10-02 00:00:00|13287.8|13285.7|13285.3|13284|13288.7|13286.8|13282.8|13281.1|648
1601597100000|2020-10-02 00:05:00|13285.4|13284.1|13290|13287.9|13290.4|13288.7|13282.9|13281.1|710
1601597400000|2020-10-02 00:10:00|13290.1|13288|13291.9|13289.8|13294.6|13292.9|13289.2|13287.3|615
1601597700000|2020-10-02 00:15:00|13291.8|13289.7|13289.5|13287.4|13293.3|13291.2|13289.4|13287.3|523
1601598000000|2020-10-02 00:20:00|13289.6|13287.5|13289.8|13287.7|13290.2|13288.5|13288.7|13286.6|480
1601598300000|2020-10-02 00:25:00|13289.7|13287.6|13287.2|13285.9|13289.9|13288.1|13287.1|13285.2|393
1601598600000|2020-10-02 00:30:00|13287.9|13285.8|13293.7|13291.6|13294.1|13292|13287.9|13285.8|506
1601598900000|2020-10-02 00:35:00|13293.6|13291.5|13292.4|13291.1|13295.2|13293.1|13292|13290|647
1601599200000|2020-10-02 00:40:00|13292.6|13291.3|13300.1|13298|13300.5|13298.8|13292.6|13290.6|620
1601599500000|2020-10-02 00:45:00|13300|13297.9|13296.8|13295.5|13300.6|13298.5|13296.1|13294.2|654
1601599800000|2020-10-02 00:50:00|13296.7|13295.4|13300|13297.9|13300.7|13298.6|13294.8|13292.7|576
1601600100000|2020-10-02 00:55:00|13300.5|13298.4|13300.4|13299.1|13300.9|13299.2|13297.9|13295.8|583
1601600400000|2020-10-02 01:00:00|13300.6|13298.5|13295.8|13294.5|13301.3|13300|13295.8|13294.5|618
1601600700000|2020-10-02 01:05:00|13295.9|13294.6|13292|13289.9|13296.1|13294.7|13291.5|13289.8|568
1601601000000|2020-10-02 01:10:00|13292.1|13290|13293.1|13291.8|13293.2|13291.9|13291.1|13289.8|500
1601601300000|2020-10-02 01:15:00|13292.9|13291.6|13292.5|13291.2|13293.4|13291.6|13290.4|13289.1|383
1601601600000|2020-10-02 01:20:00|13292.4|13291.1|13292.5|13291.2|13295|13293.2|13292.3|13290.9|472
1601601900000|2020-10-02 01:25:00|13292.4|13291.1|13291.7|13289.6|13293.5|13292|13290.1|13288.8|394
1601602200000|2020-10-02 01:30:00|13291.1|13289|13291.4|13289.3|13292.3|13291|13289.4|13287.7|385
1601602500000|2020-10-02 01:35:00|13291.5|13289.4|13292.4|13291.1|13292.7|13291.2|13291|13289.2|381
1601602800000|2020-10-02 01:40:00|13292.5|13291.2|13297|13295.7|13298.3|13296.9|13292.4|13291.1|409
1601603100000|2020-10-02 01:45:00|13297.5|13295.4|13298.1|13296.8|13299.1|13297.8|13296.7|13295.3|510
1601603400000|2020-10-02 01:50:00|13298.2|13296.9|13296.6|13295.3|13299.4|13297.7|13296.2|13294.8|471
1601603700000|2020-10-02 01:55:00|13296.5|13295.2|13298.5|13297.2|13299.4|13298|13296.3|13294.7|370
1601604000000|2020-10-02 02:00:00|13298.4|13297.1|13298.7|13297.4|13300.2|13298.9|13298.2|13296.9|407
1601604300000|2020-10-02 02:05:00|13298.6|13297.3|13300|13298.7|13301.8|13300|13298.2|13296.9|344
1601604600000|2020-10-02 02:10:00|13300.1|13298.8|13298|13295.9|13300.3|13299|13297.8|13295.8|200
1601604900000|2020-10-02 02:15:00|13297.9|13295.8|13296.9|13295.6|13298.9|13297.3|13296.7|13295|226
1601605200000|2020-10-02 02:20:00|13296.8|13295.5|13298.6|13297.3|13298.9|13297.6|13296.8|13295.5|272
1601605500000|2020-10-02 02:25:00|13298.7|13297.4|13297.9|13296.6|13300.4|13298.7|13296.8|13295.5|273
1601605800000|2020-10-02 02:30:00|13297.8|13296.5|13297.7|13296.4|13298.6|13297.2|13295.7|13294.4|243
1601606100000|2020-10-02 02:35:00|13297.8|13296.5|13299.4|13298.1|13299.9|13298.4|13297.2|13295.8|320
1601606400000|2020-10-02 02:40:00|13299.7|13297.6|13300.6|13299.3|13301.5|13299.9|13299.2|13297.6|301
1601606700000|2020-10-02 02:45:00|13300.7|13299.4|13304.7|13303.4|13305.4|13303.7|13300.1|13298.3|511
1601607000000|2020-10-02 02:50:00|13304.6|13303.3|13303.8|13302.5|13308.7|13307.4|13303.7|13302|648
1601607300000|2020-10-02 02:55:00|13303.7|13302.4|13304|13302.7|13306.7|13304.6|13303.1|13301.8|575
1601607600000|2020-10-02 03:00:00|13303.8|13302.5|13303.6|13302.3|13305.3|13303.6|13302.7|13301.4|398
1601607900000|2020-10-02 03:05:00|13303.4|13302.1|13305|13302.9|13306.1|13304.4|13303.2|13301.5|415
1601608200000|2020-10-02 03:10:00|13304.9|13302.8|13303|13301.7|13304.9|13303.2|13301.9|13299.9|410
1601608500000|2020-10-02 03:15:00|13303.1|13301.8|13301.9|13300.6|13303.6|13302|13301.2|13299.6|395
1601608800000|2020-10-02 03:20:00|13301.8|13300.5|13302.2|13300.9|13302.9|13301.2|13301.2|13299.6|460
1601609100000|2020-10-02 03:25:00|13302.3|13301|13302.1|13300.8|13302.6|13301.2|13301.2|13299.5|225
1601609400000|2020-10-02 03:30:00|13302|13300.7|13301.2|13299.9|13302.5|13301.1|13300.2|13298.8|254
1601609700000|2020-10-02 03:35:00|13301.3|13300|13299.8|13298.5|13301.5|13300.1|13298.8|13297.4|453
1601610000000|2020-10-02 03:40:00|13299.7|13298.4|13301.7|13300.4|13302|13300.7|13299.7|13298.3|357
1601610300000|2020-10-02 03:45:00|13301.8|13300.5|13300.9|13299.6|13302.3|13300.7|13300.8|13299.5|252
1601610600000|2020-10-02 03:50:00|13300.8|13299.5|13298.2|13296.1|13301.1|13299.8|13297.6|13296|253
1601610900000|2020-10-02 03:55:00|13297.8|13296.5|13299.5|13298.2|13300.6|13298.9|13297.6|13295.9|340
1601611200000|2020-10-02 04:00:00|13299.4|13298.1|13299.4|13298.1|13301.5|13300.1|13299.3|13297.7|366
1601611500000|2020-10-02 04:05:00|13299.3|13298|13301.2|13299.9|13301.2|13299.9|13298.5|13296.9|268
1601611800000|2020-10-02 04:10:00|13301.1|13299.8|13301.7|13300.4|13302.7|13301.4|13300.5|13299|320
1601612100000|2020-10-02 04:15:00|13301.6|13300.3|13300|13298.7|13302.2|13300.8|13299.5|13297.8|336
1601612400000|2020-10-02 04:20:00|13299.9|13298.6|13302.2|13300.9|13302.3|13301|13299.4|13297.8|348
1601612700000|2020-10-02 04:25:00|13302.1|13300.8|13300.1|13298.8|13302.4|13300.8|13300|13298.7|256
1601613000000|2020-10-02 04:30:00|13300.2|13298.9|13298.4|13297.1|13300.5|13299.2|13297.6|13296|296
1601613300000|2020-10-02 04:35:00|13298.5|13297.2|13297.2|13295.9|13299.2|13297.7|13297.1|13295.3|227
1601613600000|2020-10-02 04:40:00|13297.1|13295.8|13299.5|13298.2|13299.8|13298.2|13297.1|13295.8|292
1601613900000|2020-10-02 04:45:00|13299.4|13298.1|13298.5|13297.2|13300.4|13299.1|13298.3|13296.7|215
1601614200000|2020-10-02 04:50:00|13298.7|13297.4|13304.9|13302.8|13305.6|13303.8|13298.5|13296.8|347
1601614500000|2020-10-02 04:55:00|13305.3|13303.2|13312.6|13310.5|13316.4|13314.3|13305.3|13303.2|1173
1601614800000|2020-10-02 05:00:00|13312.7|13310.6|13318.4|13316.3|13322.8|13320.7|13311.9|13309.8|1295
1601615100000|2020-10-02 05:05:00|13318.2|13316.1|13318.6|13316.5|13322|13319.9|13316.9|13314.9|1192
1601615400000|2020-10-02 05:10:00|13318.7|13316.6|13312.4|13310.3|13319.6|13317.6|13309.9|13307.8|1022
1601615700000|2020-10-02 05:15:00|13312.9|13310.8|13313.8|13311.7|13314.2|13312.1|13310.4|13308.3|904
1601616000000|2020-10-02 05:20:00|13313.7|13311.6|13318.3|13316.2|13320.5|13318.4|13312.5|13310.6|930
1601616300000|2020-10-02 05:25:00|13318.4|13316.3|13317.9|13315.8|13322.5|13321|13316.1|13314.4|1080
1601616600000|2020-10-02 05:30:00|13318|13315.9|13325.7|13323.6|13326.4|13324.3|13317.5|13315.4|1000
1601616900000|2020-10-02 05:35:00|13325.8|13323.7|13319.6|13318.3|13326.1|13324.7|13318.7|13316.9|969
1601617200000|2020-10-02 05:40:00|13319.5|13318.2|13315.1|13313|13321.3|13319.7|13313.7|13311.6|920
1601617500000|2020-10-02 05:45:00|13314.9|13312.8|13316.3|13315|13317.5|13315.7|13312.8|13311|910
1601617800000|2020-10-02 05:50:00|13316.4|13315.1|13324.8|13322.7|13328.4|13326.7|13315.3|13313.7|948
1601618100000|2020-10-02 05:55:00|13324.9|13322.8|13325.7|13323.6|13328.8|13326.7|13321.1|13319|945
1601618400000|2020-10-02 06:00:00|13325.6|13323.5|13327.5|13325.4|13328.1|13326.2|13321.8|13319.7|997
1601618700000|2020-10-02 06:05:00|13327.6|13325.5|13325.1|13323|13330.3|13328.2|13323.7|13322.3|752
1601619000000|2020-10-02 06:10:00|13325|13323.7|13322|13319.9|13325.7|13323.7|13318.9|13317.2|750
1601619300000|2020-10-02 06:15:00|13322.2|13320.1|13322.4|13321.1|13323.5|13321.7|13320.2|13318.4|727
1601619600000|2020-10-02 06:20:00|13322.5|13321.2|13313.1|13311|13323.1|13321.4|13312.7|13310.9|655
1601619900000|2020-10-02 06:25:00|13313|13310.9|13308.5|13307.2|13313|13311.3|13305.3|13303.2|956
1601620200000|2020-10-02 06:30:00|13308.4|13307.1|13312.3|13311|13313.9|13312.1|13305.9|13304.3|1017
1601620500000|2020-10-02 06:35:00|13312.7|13310.6|13311.9|13310.6|13314.7|13313|13310.9|13309.4|678
1601620800000|2020-10-02 06:40:00|13311.8|13310.5|13314.4|13313.1|13315.4|13313.7|13311.1|13309.5|597
1601621100000|2020-10-02 06:45:00|13314.3|13313|13316.4|13314.3|13319.2|13317.5|13313.7|13312|697
1601621400000|2020-10-02 06:50:00|13316.5|13314.4|13312.7|13311.4|13318.1|13316|13311.8|13309.9|608
1601621700000|2020-10-02 06:55:00|13312.8|13311.5|13310.2|13308.1|13315.6|13314.3|13308.9|13307.4|662
1601622000000|2020-10-02 07:00:00|13310.1|13308|13310.9|13309.6|13313.5|13312.2|13308|13306.3|806
1601622300000|2020-10-02 07:05:00|13310.6|13309.3|13303.7|13302.4|13311.9|13310.6|13301.9|13300.4|911
1601622600000|2020-10-02 07:10:00|13303.8|13302.5|13304.8|13302.7|13307.7|13306|13302.7|13301|818
1601622900000|2020-10-02 07:15:00|13304.7|13302.6|13306.9|13304.8|13307.8|13306.2|13301.9|13300.6|823
1601623200000|2020-10-02 07:20:00|13306.8|13304.7|13307.8|13305.7|13310.1|13308.3|13305.4|13303.9|762
1601623500000|2020-10-02 07:25:00|13307.9|13305.8|13301|13298.9|13308.7|13307|13298.6|13297.3|1017
1601623800000|2020-10-02 07:30:00|13301.1|13299|13296.4|13294.3|13301.7|13299.8|13295.3|13294|806
1601624100000|2020-10-02 07:35:00|13296.3|13294.2|13299.4|13298.1|13300.8|13299.4|13293.3|13291.5|720
1601624400000|2020-10-02 07:40:00|13299.2|13297.9|13302.8|13300.7|13302.8|13301.3|13298.2|13296.5|572
1601624700000|2020-10-02 07:45:00|13302.7|13301.4|13308.8|13307.5|13308.9|13307.6|13302|13300.7|619
1601625000000|2020-10-02 07:50:00|13308.7|13307.4|13306.4|13305.1|13310.7|13309.4|13305.7|13304|791
1601625300000|2020-10-02 07:55:00|13306.5|13305.2|13303|13301.7|13307.3|13306|13302|13300.7|627
1601625600000|2020-10-02 08:00:00|13303.1|13301.8|13299.4|13298.1|13305.3|13304|13299|13297.7|645
1601625900000|2020-10-02 08:05:00|13299.3|13298|13304.8|13303.5|13305.2|13303.7|13297.6|13296.3|652
1601626200000|2020-10-02 08:10:00|13304.7|13303.4|13309.2|13307.9|13312.4|13310.3|13304.5|13303.2|671
1601626500000|2020-10-02 08:15:00|13309.6|13307.5|13310.8|13309.5|13312|13310.7|13308.6|13307.3|594
1601626800000|2020-10-02 08:20:00|13310.9|13309.6|13306.3|13305|13311.5|13310.2|13305.7|13304.2|529
1601627100000|2020-10-02 08:25:00|13306.2|13304.9|13302.2|13300.9|13307|13305.3|13302.1|13300.4|634
1601627400000|2020-10-02 08:30:00|13302.3|13301|13302.4|13301.1|13309.3|13308|13301.6|13300.1|737
1601627700000|2020-10-02 08:35:00|13302.2|13300.9|13304.9|13302.8|13305.2|13303.5|13299.9|13298.4|616
1601628000000|2020-10-02 08:40:00|13305|13302.9|13311.2|13309.1|13311.5|13309.9|13303.9|13302.3|686
1601628300000|2020-10-02 08:45:00|13310.8|13309.5|13310.1|13308.8|13312.3|13310.8|13308.5|13306.8|696
1601628600000|2020-10-02 08:50:00|13310.2|13308.9|13309.3|13308|13312.6|13311.3|13308.2|13306.6|468
1601628900000|2020-10-02 08:55:00|13309.2|13307.9|13313.7|13311.6|13314.8|13313.4|13309|13307.3|443
1601629200000|2020-10-02 09:00:00|13313.8|13311.7|13310.2|13308.9|13316.2|13314.3|13309.3|13308|601
1601629500000|2020-10-02 09:05:00|13310.3|13309|13306|13304.7|13311.5|13310|13304.7|13303.4|575
1601629800000|2020-10-02 09:10:00|13306.1|13304.8|13306.6|13305.3|13308.2|13306.9|13305.3|13303.8|487
1601630100000|2020-10-02 09:15:00|13306.7|13305.4|13315.4|13314.1|13315.8|13314.3|13306.4|13304.6|539
1601630400000|2020-10-02 09:20:00|13315.6|13314.3|13320.8|13319.5|13321|13319.7|13314.1|13312.8|506
1601630700000|2020-10-02 09:25:00|13320.9|13319.6|13320.9|13319.6|13321.4|13320|13318|13316.7|490
1601631000000|2020-10-02 09:30:00|13320.7|13319.4|13320.9|13318.8|13321.1|13319.5|13316.8|13315.4|420
1601631300000|2020-10-02 09:35:00|13320.6|13319.3|13319.7|13318.4|13320.7|13319.4|13317.8|13316.3|504
1601631600000|2020-10-02 09:40:00|13319.8|13318.5|13320.7|13319.4|13323|13321.7|13318.5|13317.2|566
1601631900000|2020-10-02 09:45:00|13320.8|13319.5|13316.4|13315.1|13321.5|13320.2|13315.7|13314.4|574
1601632200000|2020-10-02 09:50:00|13316.5|13315.2|13314.4|13313.1|13317.4|13316.1|13314.1|13312.6|496
1601632500000|2020-10-02 09:55:00|13314.5|13313.2|13320.9|13319.6|13323.4|13321.8|13314.1|13312.6|514
1601632800000|2020-10-02 10:00:00|13321|13319.7|13321.4|13320.1|13323.5|13322.2|13318.1|13316.8|627
1601633100000|2020-10-02 10:05:00|13321.3|13320|13325.4|13324.1|13326.3|13325|13320.8|13319.5|486
1601633400000|2020-10-02 10:10:00|13325.3|13324|13326.4|13325.1|13327.5|13326|13323.4|13322.1|507
1601633700000|2020-10-02 10:15:00|13326.3|13325|13328.6|13327.3|13329.2|13327.9|13326.1|13324.2|528
1601634000000|2020-10-02 10:20:00|13328.7|13327.4|13324.4|13323.1|13330.2|13328.5|13323.8|13322.2|512
1601634300000|2020-10-02 10:25:00|13324.9|13322.8|13319.2|13317.9|13325.5|13324.2|13317.6|13316.2|679
1601634600000|2020-10-02 10:30:00|13319|13317.7|13318.8|13317.5|13321.5|13320.2|13317.8|13316.5|467
1601634900000|2020-10-02 10:35:00|13318.7|13317.4|13316.1|13314.8|13319.6|13318.1|13315.5|13314.2|515
1601635200000|2020-10-02 10:40:00|13316.2|13314.9|13317.3|13316|13319.2|13317.9|13316|13314.7|494
1601635500000|2020-10-02 10:45:00|13317.5|13316.2|13320.2|13318.9|13321.2|13319.6|13317.5|13316.2|496
1601635800000|2020-10-02 10:50:00|13320.5|13319.2|13315.3|13314|13321|13319.7|13313.6|13312.3|499
1601636100000|2020-10-02 10:55:00|13315.4|13314.1|13317|13315.7|13317.8|13316.5|13314.4|13313.1|456
1601636400000|2020-10-02 11:00:00|13316.8|13315.5|13312.9|13311.6|13317.4|13315.6|13312.6|13311|667
1601636700000|2020-10-02 11:05:00|13313|13311.7|13320.8|13319.5|13321.5|13320.2|13311.8|13310.4|562
1601637000000|2020-10-02 11:10:00|13320.7|13319.4|13318.2|13316.9|13320.9|13319.4|13315.3|13313.5|505
1601637300000|2020-10-02 11:15:00|13318.3|13317|13316.2|13314.9|13319.4|13318|13316|13314.7|378
1601637600000|2020-10-02 11:20:00|13316.3|13315|13318|13316.7|13318.1|13316.8|13313.2|13311.9|476
1601637900000|2020-10-02 11:25:00|13317.9|13316.6|13312.3|13311|13318.1|13316.8|13312.1|13310.8|469
1601638200000|2020-10-02 11:30:00|13312.4|13311.1|13312.1|13310.8|13314.3|13313|13310.4|13308.7|649
1601638500000|2020-10-02 11:35:00|13311.9|13310.6|13309|13307.7|13312.5|13310.7|13307.3|13305.5|658
1601638800000|2020-10-02 11:40:00|13309.1|13307.8|13313.4|13311.3|13313.6|13311.9|13309|13307.5|465
1601639100000|2020-10-02 11:45:00|13313.5|13311.4|13313.6|13311.5|13316.8|13315.2|13312.4|13310.7|468
1601639400000|2020-10-02 11:50:00|13313.5|13311.4|13311.9|13310.6|13314.8|13313.2|13310.9|13309.1|585
1601639700000|2020-10-02 11:55:00|13312|13310.7|13315|13312.9|13315.5|13313.6|13310.8|13309.1|731
1601640000000|2020-10-02 12:00:00|13314.7|13313.4|13314.3|13313|13316.1|13314.4|13311.3|13309.4|608
1601640300000|2020-10-02 12:05:00|13314.4|13313.1|13309.1|13307.8|13314.4|13313.1|13308.2|13306.7|564
1601640600000|2020-10-02 12:10:00|13309.2|13307.9|13305.5|13304.2|13310|13308.7|13302.7|13301.1|673
1601640900000|2020-10-02 12:15:00|13305.6|13304.3|13310.4|13309.1|13312.2|13310.9|13304.7|13303.2|496
1601641200000|2020-10-02 12:20:00|13310.5|13309.2|13308.5|13307.2|13314|13312.7|13306.9|13305.6|689
1601641500000|2020-10-02 12:25:00|13308.4|13307.1|13310|13303|13310.1|13307.3|13305.6|13302.1|625
1601641800000|2020-10-02 12:30:00|13310.2|13303.2|13310.2|13308.1|13314.9|13312.8|13302.4|13300.3|885
1601642100000|2020-10-02 12:35:00|13310.3|13308.2|13308.5|13307.2|13315.9|13314.6|13308.4|13307|1012
1601642400000|2020-10-02 12:40:00|13308.8|13307.5|13316.7|13314.6|13316.8|13315.5|13308.4|13307.1|773
1601642700000|2020-10-02 12:45:00|13316.2|13314.9|13320.7|13319.4|13323.2|13321.6|13316|13314.5|724
1601643000000|2020-10-02 12:50:00|13320.8|13319.5|13324.3|13322.2|13331.1|13329.8|13320.8|13319.5|933
1601643300000|2020-10-02 12:55:00|13324.5|13322.4|13323.4|13322.1|13327|13325.7|13322.7|13321.1|602
1601643600000|2020-10-02 13:00:00|13323.8|13322.5|13329.3|13328|13331.8|13330.2|13323.5|13322.2|961
1601643900000|2020-10-02 13:05:00|13329.7|13327.6|13328.2|13326.1|13330|13328.3|13327|13325.2|758
1601644200000|2020-10-02 13:10:00|13328.3|13326.2|13327.5|13326.2|13329.9|13328.3|13325.9|13324.3|571
1601644500000|2020-10-02 13:15:00|13327.6|13326.3|13323|13321.7|13328.3|13327|13322.3|13320.9|567
1601644800000|2020-10-02 13:20:00|13322.9|13321.6|13325.9|13324.6|13329.7|13328.4|13322.7|13320.9|482
1601645100000|2020-10-02 13:25:00|13325.8|13324.5|13328.5|13327.2|13330.5|13329.2|13325.8|13324.5|583
1601645400000|2020-10-02 13:30:00|13328.3|13327|13323|13320.9|13332.1|13330.8|13320.2|13318.9|544
1601645700000|2020-10-02 13:35:00|13322.9|13321.6|13312.5|13311.2|13325.6|13323.8|13310.6|13309.3|530
1601646000000|2020-10-02 13:40:00|13312.7|13311.4|13313.5|13311.4|13316.3|13314.7|13310.7|13309.1|592
1601646300000|2020-10-02 13:45:00|13313.4|13311.3|13315.7|13313.6|13316.1|13314.6|13309.7|13308|802
1601646600000|2020-10-02 13:50:00|13315.8|13313.7|13318.9|13317.6|13323.7|13322|13315|13312.9|837
1601646900000|2020-10-02 13:55:00|13318.8|13317.5|13317|13314.2|13321|13319.3|13315.6|13313.5|670
1601647200000|2020-10-02 14:00:00|13316.9|13314|13316.6|13314.5|13320|13318.3|13314.7|13312.6|719
1601647500000|2020-10-02 14:05:00|13316.7|13314.6|13304.5|13303.2|13316.7|13315|13304.3|13302.6|884
1601647800000|2020-10-02 14:10:00|13304.4|13303.1|13309.6|13307.5|13309.7|13308|13302.4|13301.1|698
1601648100000|2020-10-02 14:15:00|13309.5|13307.4|13316|13314.7|13318.5|13317.2|13308.7|13307.1|758
1601648400000|2020-10-02 14:20:00|13315.9|13314.6|13320.1|13318.8|13320.4|13319|13315.1|13313.6|591
1601648700000|2020-10-02 14:25:00|13320.3|13319|13314.1|13312.8|13323.8|13322|13313.3|13311.7|786
1601649000000|2020-10-02 14:30:00|13314|13312.7|13316.4|13315.1|13321.5|13320|13313|13311.5|901
1601649300000|2020-10-02 14:35:00|13316.5|13315.2|13316.5|13314.4|13319.5|13317.8|13312.4|13310.7|880
1601649600000|2020-10-02 14:40:00|13316.2|13314.9|13315.4|13314.1|13317.2|13315.6|13312.4|13310.8|629
1601649900000|2020-10-02 14:45:00|13315.5|13314.2|13314.3|13313|13318.4|13317.1|13313.4|13312.1|725
1601650200000|2020-10-02 14:50:00|13314.9|13313.6|13317.9|13316.6|13321.9|13320.2|13314.2|13312.3|784
1601650500000|2020-10-02 14:55:00|13318|13316.7|13317.8|13316.5|13321.3|13320|13317|13315.6|702
1601650800000|2020-10-02 15:00:00|13317.9|13316.6|13314.4|13313.1|13322|13320.7|13312.4|13310.9|870
1601651100000|2020-10-02 15:05:00|13314.3|13313|13312.8|13311.5|13316.6|13315|13310.9|13309.2|819
1601651400000|2020-10-02 15:10:00|13312.9|13311.6|13314.5|13313.2|13315.4|13314.1|13310.9|13309.6|597
1601651700000|2020-10-02 15:15:00|13314.7|13312.6|13307.3|13306|13316.6|13315.1|13306.5|13305.2|746
1601652000000|2020-10-02 15:20:00|13307.5|13306.2|13310.8|13309.5|13311.3|13309.6|13305.5|13304.2|542
1601652300000|2020-10-02 15:25:00|13310.7|13309.4|13306.3|13305|13312.4|13310.7|13305.7|13304.4|676
1601652600000|2020-10-02 15:30:00|13306.4|13305.1|13309.2|13307.9|13310.8|13309.3|13306.2|13304.7|587
1601652900000|2020-10-02 15:35:00|13309.1|13307.8|13311|13309.7|13311.5|13309.9|13305.6|13304.1|667
1601653200000|2020-10-02 15:40:00|13310.9|13309.6|13309|13307.7|13313|13311.4|13305.4|13304.1|774
1601653500000|2020-10-02 15:45:00|13308.9|13307.6|13311.1|13309|13311.3|13309.5|13305.3|13303.8|686
1601653800000|2020-10-02 15:50:00|13311.2|13309.1|13315.8|13313.7|13317.3|13315.3|13309.2|13307.4|698
1601654100000|2020-10-02 15:55:00|13315.9|13313.8|13322.3|13321|13323.3|13321.2|13315.1|13313|926
1601654400000|2020-10-02 16:00:00|13322.6|13320.5|13321.9|13319.8|13323.7|13321.7|13319.8|13318|816
1601654700000|2020-10-02 16:05:00|13321.8|13319.7|13314.3|13313|13323|13321.3|13314.1|13312.4|834
1601655000000|2020-10-02 16:10:00|13314.2|13312.9|13305.6|13303.5|13314.4|13313|13302.7|13301|929
1601655300000|2020-10-02 16:15:00|13305.7|13303.6|13298.5|13296.4|13305.7|13304|13295.6|13294.1|1092
1601655600000|2020-10-02 16:20:00|13298.6|13296.5|13302.6|13301.3|13307.2|13305.6|13296.4|13295.1|921
1601655900000|2020-10-02 16:25:00|13302.5|13301.2|13301.2|13299.9|13304.2|13302.6|13300.8|13299.4|842
1601656200000|2020-10-02 16:30:00|13301.1|13299.8|13305|13303.7|13305.6|13304.3|13298.9|13297.2|878
1601656500000|2020-10-02 16:35:00|13305.1|13303.8|13301.3|13299.2|13307.2|13305.3|13300.9|13299.1|760
1601656800000|2020-10-02 16:40:00|13301.2|13299.9|13300.1|13298|13302.2|13300.5|13298.7|13296.9|658
1601657100000|2020-10-02 16:45:00|13300|13297.9|13298.2|13296.9|13300.1|13298.8|13297.9|13296.6|536
1601657400000|2020-10-02 16:50:00|13298.1|13296.8|13300.6|13298.5|13301.7|13300|13297.7|13296.4|722
1601657700000|2020-10-02 16:55:00|13300.5|13298.4|13305.4|13304.1|13305.5|13304.2|13300.2|13298.4|683
1601658000000|2020-10-02 17:00:00|13305.5|13304.2|13306.9|13305.6|13307.1|13305.8|13303.6|13302.3|635
1601658300000|2020-10-02 17:05:00|13307.1|13305.8|13308.5|13307.2|13309.1|13307.7|13306.5|13304.9|612
1601658600000|2020-10-02 17:10:00|13308.6|13307.3|13306.9|13305.6|13309|13307.7|13303.7|13301.8|597
1601658900000|2020-10-02 17:15:00|13306.2|13304.9|13308.5|13307.2|13310.3|13308.8|13305.6|13304.3|684
1601659200000|2020-10-02 17:20:00|13308.6|13307.3|13304.1|13302.8|13309.8|13308.1|13303.5|13302.1|620
1601659500000|2020-10-02 17:25:00|13304|13302.7|13303.4|13302.1|13304.7|13303.1|13301|13299.5|610
1601659800000|2020-10-02 17:30:00|13303.2|13301.9|13310|13308.7|13310.1|13308.8|13302.3|13301|668
1601660100000|2020-10-02 17:35:00|13309.8|13308.5|13308.3|13307|13310.6|13309|13307.7|13306|579
1601660400000|2020-10-02 17:40:00|13308.2|13306.9|13315.5|13313.4|13315.8|13314|13308|13306.6|1044
1601660700000|2020-10-02 17:45:00|13315.8|13313.7|13316.8|13314.7|13317.8|13316.3|13314.3|13312.9|743
1601661000000|2020-10-02 17:50:00|13316.4|13315.1|13318.2|13316.9|13320.5|13319|13316.1|13314.7|718
1601661300000|2020-10-02 17:55:00|13318.6|13317.3|13318.5|13317.2|13319.7|13318.3|13317.5|13316.1|637
1601661600000|2020-10-02 18:00:00|13318.6|13317.3|13310.5|13309.2|13318.6|13317.3|13310.3|13308.8|631
1601661900000|2020-10-02 18:05:00|13310|13308.7|13308.8|13307.5|13310.2|13308.7|13306.2|13304.3|504
1601662200000|2020-10-02 18:10:00|13308.7|13307.4|13309.1|13307|13311.9|13310.2|13308.2|13306.8|611
1601662500000|2020-10-02 18:15:00|13309|13306.9|13307.9|13306.6|13309.6|13308.1|13306|13304.3|497
1601662800000|2020-10-02 18:20:00|13308|13306.7|13307.5|13305.4|13308.9|13307.3|13307.1|13305.3|450
1601663100000|2020-10-02 18:25:00|13307.4|13305.3|13307.3|13305.2|13308.1|13306.6|13305.3|13304|403
1601663400000|2020-10-02 18:30:00|13307.4|13305.3|13311.2|13309.1|13311.2|13309.4|13306.3|13304.2|476
1601663700000|2020-10-02 18:35:00|13311.3|13310|13311.4|13309.3|13312.1|13310.5|13309.8|13308|464
1601664000000|2020-10-02 18:40:00|13311.3|13309.2|13308.4|13306.3|13311.7|13310.1|13307.9|13306|540
1601664300000|2020-10-02 18:45:00|13308.5|13306.4|13308.9|13306.8|13310.3|13308.3|13306|13304.2|632
1601664600000|2020-10-02 18:50:00|13308.7|13307.4|13307.4|13306.1|13309.4|13307.9|13307.3|13305.7|466
1601664900000|2020-10-02 18:55:00|13307.3|13306|13305.2|13303.9|13309.4|13307.7|13304.8|13303.2|668
1601665200000|2020-10-02 19:00:00|13305.1|13303.8|13304.9|13303.6|13307|13305.7|13303.5|13302.2|645
1601665500000|2020-10-02 19:05:00|13305.4|13303.3|13304.6|13303.3|13305.8|13304.2|13303.7|13302.3|578
1601665800000|2020-10-02 19:10:00|13304.4|13303.1|13307.1|13305.8|13311.2|13309.4|13301.4|13300.1|755
1601666100000|2020-10-02 19:15:00|13306.9|13305.6|13306.2|13304.9|13308.7|13307.1|13305|13303.3|609
1601666400000|2020-10-02 19:20:00|13306.4|13305.1|13305.1|13303.8|13307.5|13305.8|13304.1|13302.4|675
1601666700000|2020-10-02 19:25:00|13305|13303.7|13305.7|13303.6|13306.8|13305|13304.7|13302.7|376
1601667000000|2020-10-02 19:30:00|13305.6|13303.5|13305.3|13304|13307.1|13305.8|13303.8|13302.5|551
1601667300000|2020-10-02 19:35:00|13305.5|13304.2|13302.6|13300.5|13305.7|13304.3|13301.2|13299.9|539
1601667600000|2020-10-02 19:40:00|13302.5|13300.4|13303.1|13301.8|13303.6|13302.3|13301|13299.4|481
1601667900000|2020-10-02 19:45:00|13303.4|13302.1|13304.8|13302.7|13306.4|13305.1|13301.8|13300|496
1601668200000|2020-10-02 19:50:00|13304|13303|13308.2|13306.9|13309.4|13307.6|13304|13302.9|543
1601668500000|2020-10-02 19:55:00|13308.8|13307.5|13311.5|13309.4|13311.9|13310.2|13308.1|13306.8|574
1601668800000|2020-10-02 20:00:00|13311.2|13309.1|13307.4|13305.3|13311.4|13309.6|13307.1|13305|360
1601669100000|2020-10-02 20:05:00|13307.5|13305.4|13308.2|13306.1|13308.6|13306.5|13307.3|13305.2|217
1601669400000|2020-10-02 20:10:00|13308.1|13306|13309|13306.9|13311.2|13309.4|13307.3|13305.2|266
1601669700000|2020-10-02 20:15:00|13309.1|13307|13305.7|13303.6|13309.5|13307.4|13305.5|13303.4|189
1601670000000|2020-10-02 20:20:00|13305.6|13303.5|13309.6|13307.5|13310.6|13308.5|13304|13301.9|345
1601670300000|2020-10-02 20:25:00|13309.5|13307.4|13306.3|13304.2|13310.2|13308.1|13305.1|13303|219
1601670600000|2020-10-02 20:30:00|13306.4|13304.3|13303.7|13302.4|13306.4|13304.3|13303.7|13302|231
1601670900000|2020-10-02 20:35:00|13303.8|13302.5|13303.3|13301.2|13304.4|13302.6|13302.7|13300.6|153
1601671200000|2020-10-02 20:40:00|13303.2|13301.1|13301.5|13299.4|13303.4|13301.3|13301.2|13299.1|218
1601671500000|2020-10-02 20:45:00|13301.1|13299|13302.3|13300.2|13304.2|13301.1|13300.2|13297.9|349
1601671800000|2020-10-02 20:50:00|13302.4|13300.3|13307.6|13304.5|13307.9|13304.7|13302.2|13300|446
1601672100000|2020-10-02 20:55:00|13308|13304.4|13314.3|13307.3|13315.7|13308.7|13306.9|13302.3|377
1601841600000|2020-10-04 20:00:00|13304.1|13301|13309|13296|13309|13301|13304|13296|3
1601842500000|2020-10-04 20:15:00|13304.1|13301|13304|13300.9|13304.1|13301|13304|13300.9|6
1601842800000|2020-10-04 20:20:00|13304.1|13301|13304|13300.9|13304.1|13301|13304|13300.9|8
1601843100000|2020-10-04 20:25:00|13309|13296|13303|13291.7|13309|13296|13303|13290.8|3
1601843400000|2020-10-04 20:30:00|13303.4|13292.1|13303|13291.7|13303.4|13292.1|13303|13290.8|8
1601843700000|2020-10-04 20:35:00|13309|13296|13303|13291.7|13309|13296|13303|13290.8|3
1601844000000|2020-10-04 20:40:00|13309|13296|13303|13290.8|13309|13296|13303|13290.8|8
1601844300000|2020-10-04 20:45:00|13309|13291.7|13309|13296|13309|13296|13303|13290.8|9
1601844600000|2020-10-04 20:50:00|13303|13290.8|13309|13296|13309|13296|13303|13290.8|6
1601844900000|2020-10-04 20:55:00|13303|13292.5|13303|13291.7|13309|13296|13303|13290.8|16
1601845200000|2020-10-04 21:00:00|13309|13296|13306|13299|13309|13299|13301.1|13292.1|21
1601845500000|2020-10-04 21:05:00|13305.4|13298.4|13306|13299|13306.2|13299.2|13302|13295|34
1601845800000|2020-10-04 21:10:00|13305.9|13298.9|13305.5|13298.5|13306.8|13299.8|13301.1|13294.1|55
1601846100000|2020-10-04 21:15:00|13305.7|13298.7|13305.4|13298.4|13307.1|13300.1|13304|13297|195
1601846400000|2020-10-04 21:20:00|13305.6|13298.6|13306|13299|13306.7|13299.7|13305.1|13298.1|258
1601846700000|2020-10-04 21:25:00|13306.6|13299.6|13305|13298|13306.7|13299.7|13304.5|13297.5|240
1601847000000|2020-10-04 21:30:00|13305.3|13298.3|13305.1|13298.1|13307|13300|13304.7|13297.7|371
1601847300000|2020-10-04 21:35:00|13305.2|13298.2|13305.4|13298.4|13306.8|13299.8|13305|13298|169
1601847600000|2020-10-04 21:40:00|13305.5|13298.5|13306.1|13299.1|13307.2|13300.2|13304.4|13297.4|209
1601847900000|2020-10-04 21:45:00|13306|13299|13305.6|13298.6|13306.7|13299.7|13303.2|13296.2|168
1601848200000|2020-10-04 21:50:00|13305.3|13298.3|13306|13299|13306.2|13299.2|13303.5|13296.5|192
1601848500000|2020-10-04 21:55:00|13306.2|13299.2|13305.6|13298.6|13306.3|13299.3|13304|13297|120
1601848800000|2020-10-04 22:00:00|13305.4|13298.4|13299.7|13296.2|13305.6|13298.6|13298.4|13294.4|507
1601849100000|2020-10-04 22:05:00|13299.5|13296.3|13297.5|13295.4|13300|13297|13297|13294.9|449
1601849400000|2020-10-04 22:10:00|13297.7|13295.6|13302.3|13300.2|13302.5|13300.4|13297.3|13294.4|494
1601849700000|2020-10-04 22:15:00|13302.4|13300.3|13302.1|13300|13304.4|13302.3|13301.5|13299.4|330
1601850000000|2020-10-04 22:20:00|13302.5|13300.4|13300.7|13298.6|13302.5|13300.4|13299.9|13297.8|227
1601850300000|2020-10-04 22:25:00|13300.8|13298.7|13300.8|13298.7|13301.3|13299.2|13299.7|13297.6|223
1601850600000|2020-10-04 22:30:00|13300.7|13298.6|13300.1|13298|13301|13298.9|13299.3|13297.2|183
1601850900000|2020-10-04 22:35:00|13300.3|13298.2|13300.1|13298|13300.8|13298.7|13299.5|13297.4|157
1601851200000|2020-10-04 22:40:00|13300.3|13298.2|13304.5|13302.4|13304.6|13302.5|13299.8|13297.7|146
1601851500000|2020-10-04 22:45:00|13304.6|13302.5|13302.5|13300.4|13304.6|13302.5|13301.5|13299.4|134
1601851800000|2020-10-04 22:50:00|13302.6|13300.5|13301.7|13299.6|13303.8|13301.7|13301.4|13299.3|160
1601852100000|2020-10-04 22:55:00|13301.6|13299.5|13299.3|13297.2|13301.7|13299.6|13299.2|13297.1|128
1601852400000|2020-10-04 23:00:00|13299.4|13297.3|13299.5|13297.4|13300.2|13298.1|13298.9|13296.9|93
1601852700000|2020-10-04 23:05:00|13299.4|13297.3|13299.3|13297.2|13300.4|13298.3|13299.3|13297.2|262
1601853000000|2020-10-04 23:10:00|13299.5|13297.4|13295.6|13293.5|13300.4|13298.3|13294.4|13292.8|326
1601853300000|2020-10-04 23:15:00|13295.4|13293.3|13297|13294.9|13298.6|13296.9|13294.8|13293.1|383
1601853600000|2020-10-04 23:20:00|13296.9|13294.8|13297.3|13296|13298.5|13296.4|13296.3|13294.6|418
1601853900000|2020-10-04 23:25:00|13297.2|13295.9|13297.7|13296.4|13298.5|13296.8|13295.6|13293.9|308
1601854200000|2020-10-04 23:30:00|13297.6|13295.5|13298.8|13297.5|13299.2|13297.5|13297.1|13295.5|343
1601854500000|2020-10-04 23:35:00|13298.7|13297.4|13297.7|13295.6|13299.1|13297.5|13296.4|13294.8|242
1601854800000|2020-10-04 23:40:00|13297.6|13295.5|13296.9|13295.6|13298.7|13296.6|13295.3|13293.6|376
1601855100000|2020-10-04 23:45:00|13296.8|13295.5|13297.2|13295.1|13300.4|13298.7|13296.8|13295|368
1601855400000|2020-10-04 23:50:00|13297.3|13295.2|13296.1|13294.8|13297.6|13295.9|13294.9|13292.9|344
1601855700000|2020-10-04 23:55:00|13296.2|13294.9|13294.4|13293.1|13297.6|13295.8|13292.8|13291.3|415
1601856000000|2020-10-05 00:00:00|13294.3|13293|13289.5|13288.2|13295.6|13294.1|13288.8|13287.4|474
1601856300000|2020-10-05 00:05:00|13289.8|13288.5|13289.1|13287.8|13291|13289.7|13287.6|13286.2|516
1601856600000|2020-10-05 00:10:00|13288.9|13287.6|13287.2|13285.1|13289.1|13287.8|13283.1|13281.4|471
1601856900000|2020-10-05 00:15:00|13287.1|13285|13283|13281.7|13287.6|13286.2|13282.3|13280.7|412
1601857200000|2020-10-05 00:20:00|13283.1|13281.8|13286.9|13285.6|13287.1|13285.7|13282.4|13280.7|548
1601857500000|2020-10-05 00:25:00|13286.7|13285.4|13285.4|13283.3|13287.8|13286.4|13285.3|13283.2|288
1601857800000|2020-10-05 00:30:00|13285.3|13283.2|13285.6|13284.3|13286.7|13285.4|13284.8|13283.1|231
1601858100000|2020-10-05 00:35:00|13285.7|13284.4|13281.3|13279.2|13287.4|13285.7|13280.3|13278.6|463
1601858400000|2020-10-05 00:40:00|13281.4|13279.3|13282.9|13281.6|13283.6|13282|13279.6|13277.9|417
1601858700000|2020-10-05 00:45:00|13282.4|13281.1|13283.1|13281.8|13284.1|13282.4|13282.4|13280.6|229
1601859000000|2020-10-05 00:50:00|13283.2|13281.9|13287.2|13285.1|13287.3|13285.2|13282.7|13280.9|280
1601859300000|2020-10-05 00:55:00|13287.1|13285|13283.1|13281.8|13287.6|13285.5|13282.4|13280.6|358
1601859600000|2020-10-05 01:00:00|13283.2|13281.9|13286.6|13284.5|13287.3|13285.9|13282.3|13280.7|366
1601859900000|2020-10-05 01:05:00|13286.5|13284.4|13282.7|13281.4|13286.7|13284.6|13282.2|13280.5|293
1601860200000|2020-10-05 01:10:00|13282.8|13281.5|13283.1|13281.8|13284|13282.7|13282|13280.5|221
1601860500000|2020-10-05 01:15:00|13283.2|13281.9|13283.2|13281.9|13284|13282.7|13280.6|13278.9|270
1601860800000|2020-10-05 01:20:00|13283.1|13281.8|13279.5|13278.2|13284.4|13282.6|13279.4|13278.1|303
1601861100000|2020-10-05 01:25:00|13279.7|13277.6|13280.5|13279.2|13281.5|13280.2|13278.8|13277|327
1601861400000|2020-10-05 01:30:00|13280.6|13279.3|13280.4|13279.1|13282.2|13280.9|13279.6|13278.3|305
1601861700000|2020-10-05 01:35:00|13280.5|13279.2|13281.3|13280|13283.3|13282|13280.3|13279|292
1601862000000|2020-10-05 01:40:00|13281.4|13280.1|13282.5|13281.2|13283.5|13282.2|13281.2|13279.7|355
1601862300000|2020-10-05 01:45:00|13282.6|13281.3|13281.3|13280|13283.1|13281.8|13279.8|13278.2|414
1601862600000|2020-10-05 01:50:00|13281.2|13279.9|13280.8|13279.5|13282.1|13280.8|13279.9|13278.2|348
1601862900000|2020-10-05 01:55:00|13280.9|13279.6|13279.5|13278.2|13282.1|13280.8|13278.8|13277.5|456
1601863200000|2020-10-05 02:00:00|13279.6|13278.3|13279.4|13278.1|13281.6|13280.3|13278.8|13277.5|338
1601863500000|2020-10-05 02:05:00|13279.3|13278|13278.3|13276.2|13281.3|13279.7|13276.9|13275.2|370
1601863800000|2020-10-05 02:10:00|13278.2|13276.1|13278.9|13277.6|13279.3|13278|13277.1|13275.3|276
1601864100000|2020-10-05 02:15:00|13278.8|13277.5|13276.7|13275.4|13278.9|13277.6|13276.3|13274.6|216
1601864400000|2020-10-05 02:20:00|13276.6|13275.3|13277.5|13275.4|13277.5|13275.6|13275.1|13273.1|265
1601864700000|2020-10-05 02:25:00|13277.4|13275.3|13276.4|13274.3|13278.3|13276.8|13275.6|13273.9|281
1601865000000|2020-10-05 02:30:00|13276.5|13274.4|13277.1|13275|13277.5|13276|13276|13274.4|333
1601865300000|2020-10-05 02:35:00|13277.2|13275.1|13278|13275.9|13278.8|13277.5|13276.2|13274.5|233
1601865600000|2020-10-05 02:40:00|13278.1|13276|13279.4|13277.3|13279.7|13278.2|13277.6|13275.5|227
1601865900000|2020-10-05 02:45:00|13279.3|13277.2|13278.2|13276.1|13279.5|13277.9|13277|13275.6|210
1601866200000|2020-10-05 02:50:00|13278.1|13276|13277.5|13275.4|13278.8|13277.1|13277.1|13275.1|234
1601866500000|2020-10-05 02:55:00|13277.6|13275.5|13278.4|13276.3|13278.5|13276.8|13276.2|13274.6|271
1601866800000|2020-10-05 03:00:00|13278.5|13276.4|13278.7|13276.6|13279.2|13277.9|13277.1|13275.4|267
1601867100000|2020-10-05 03:05:00|13278.8|13276.7|13277.4|13276.1|13278.8|13277.2|13276.2|13274.6|177
1601867400000|2020-10-05 03:10:00|13277.3|13276|13277.6|13276.3|13278.5|13276.9|13276.8|13275.1|173
1601867700000|2020-10-05 03:15:00|13277.5|13276.2|13276.2|13274.9|13278.1|13276.3|13276|13274.4|223
1601868000000|2020-10-05 03:20:00|13276.3|13275|13275.4|13274.1|13276.4|13275.1|13275.1|13273.4|237
1601868300000|2020-10-05 03:25:00|13275.3|13274|13275.9|13273.8|13276.6|13275|13275.1|13273.5|246
1601868600000|2020-10-05 03:30:00|13276|13273.9|13277|13275.7|13277|13275.7|13274.4|13272.9|304
1601868900000|2020-10-05 03:35:00|13276.9|13275.6|13276.1|13274.8|13277.1|13275.6|13275.8|13274.5|220
1601869200000|2020-10-05 03:40:00|13276.2|13274.9|13276|13274.7|13276.2|13274.9|13275.6|13273.8|205
1601869500000|2020-10-05 03:45:00|13276.1|13274.8|13276|13274.7|13277.1|13275.8|13275.8|13274.1|250
1601869800000|2020-10-05 03:50:00|13276.1|13274.8|13276.9|13275.6|13277.1|13275.6|13275.7|13274.1|226
1601870100000|2020-10-05 03:55:00|13276.8|13275.5|13278.5|13277.2|13279.4|13278.1|13275.8|13274.3|366
1601870400000|2020-10-05 04:00:00|13278.6|13277.3|13278|13276.7|13279.5|13278.2|13277.2|13275.9|242
1601870700000|2020-10-05 04:05:00|13278.1|13276.8|13277|13275.7|13278.2|13276.8|13276.1|13274.8|159
1601871000000|2020-10-05 04:10:00|13277.1|13275.8|13276.3|13275|13278.5|13277|13276.1|13274.4|183
1601871300000|2020-10-05 04:15:00|13276.7|13275.4|13276.9|13275.6|13277.6|13275.8|13276.2|13274.4|172
1601871600000|2020-10-05 04:20:00|13277|13275.7|13279.5|13278.2|13279.7|13278.4|13276.9|13275.6|225
1601871900000|2020-10-05 04:25:00|13279.4|13278.1|13278.9|13277.6|13280.2|13278.8|13278.7|13277.1|154
1601872200000|2020-10-05 04:30:00|13279|13277.7|13277|13275.7|13279.1|13277.7|13276.3|13274.7|327
1601872500000|2020-10-05 04:35:00|13277.1|13275.8|13277.4|13275.3|13278.1|13276.3|13276.7|13274.9|199
1601872800000|2020-10-05 04:40:00|13277.5|13275.4|13277.6|13276.3|13279.1|13277.8|13277.3|13275.2|208
1601873100000|2020-10-05 04:45:00|13277.5|13276.2|13278.3|13276.2|13278.8|13277.1|13276.9|13275.3|244
1601873400000|2020-10-05 04:50:00|13278.4|13276.3|13277.1|13275.8|13279.2|13277.5|13277|13275.7|190
1601873700000|2020-10-05 04:55:00|13277.2|13275.9|13276.9|13274.8|13278.1|13276|13275.9|13274.3|228
1601874000000|2020-10-05 05:00:00|13276.8|13274.7|13277|13275.7|13277.6|13276|13275.9|13274.5|197
1601874300000|2020-10-05 05:05:00|13277.1|13275.8|13278.4|13277.1|13279|13277.7|13276.3|13275|219
1601874600000|2020-10-05 05:10:00|13278.5|13277.2|13277.3|13275.2|13278.8|13277.5|13276.9|13275.1|203
1601874900000|2020-10-05 05:15:00|13277.4|13275.3|13276.9|13275.6|13278.6|13277.3|13276.9|13275.3|207
1601875200000|2020-10-05 05:20:00|13277|13275.7|13275.4|13274.1|13277.9|13276.6|13275.3|13274|265
1601875500000|2020-10-05 05:25:00|13275.3|13274|13274.9|13273.6|13275.8|13274.5|13274.6|13273.3|189
1601875800000|2020-10-05 05:30:00|13274.8|13273.5|13273.7|13272.4|13275.7|13274.4|13273.5|13271.8|203
1601876100000|2020-10-05 05:35:00|13273.6|13272.3|13275.5|13273.4|13275.8|13274.1|13273.5|13271.8|156
1601876400000|2020-10-05 05:40:00|13275.6|13273.5|13276.7|13274.6|13276.9|13274.8|13274.6|13272.8|167
1601876700000|2020-10-05 05:45:00|13276.6|13274.5|13273.8|13271.7|13276.9|13275.2|13273|13271.5|239
1601877000000|2020-10-05 05:50:00|13273.9|13271.8|13274.6|13273.3|13275.5|13273.6|13273.2|13271.4|229
1601877300000|2020-10-05 05:55:00|13274.5|13273.2|13274|13271.9|13274.9|13273.5|13273.4|13271.6|239
1601877600000|2020-10-05 06:00:00|13274.1|13272|13278.4|13277.1|13281.1|13279.1|13273.7|13271.9|578
1601877900000|2020-10-05 06:05:00|13278.5|13277.2|13277.4|13275.3|13279.9|13278.6|13277|13275.2|421
1601878200000|2020-10-05 06:10:00|13277.5|13275.4|13278.9|13277.6|13279.2|13277.7|13276.4|13274.8|252
1601878500000|2020-10-05 06:15:00|13279|13277.7|13279|13277.7|13279.9|13278.3|13277.5|13275.9|258
1601878800000|2020-10-05 06:20:00|13278.9|13277.6|13281.8|13280.5|13282.4|13281.1|13278.9|13277.6|240
1601879100000|2020-10-05 06:25:00|13281.6|13280.3|13281.4|13280.1|13282.4|13281|13279.8|13278.2|257
1601879400000|2020-10-05 06:30:00|13281.3|13280|13280.8|13279.5|13283|13281.7|13277|13275.7|285
1601879700000|2020-10-05 06:35:00|13280.9|13279.6|13284.5|13283.2|13285.1|13283.5|13280.4|13279.1|360
1601880000000|2020-10-05 06:40:00|13285|13282.9|13281|13278.9|13285|13283.2|13279.9|13278.6|279
1601880300000|2020-10-05 06:45:00|13281.1|13279|13281.4|13280.1|13283.9|13282.6|13280.7|13278.9|269
1601880600000|2020-10-05 06:50:00|13281.3|13280|13279.4|13277.3|13282.9|13281.4|13278.7|13277|366
1601880900000|2020-10-05 06:55:00|13278.9|13277.6|13277.3|13276|13279.2|13277.9|13276.8|13275.2|410
1601881200000|2020-10-05 07:00:00|13277.5|13276.2|13280.8|13279.5|13281.1|13279.7|13276.9|13275.4|634
1601881500000|2020-10-05 07:05:00|13280.7|13279.4|13278.9|13277.6|13282.5|13281.1|13277|13275.7|652
1601881800000|2020-10-05 07:10:00|13279|13277.7|13285.4|13284.1|13287.1|13285.8|13278.6|13277.1|607
1601882100000|2020-10-05 07:15:00|13285.5|13284.2|13284.1|13282.8|13285.8|13284.5|13280.1|13278.8|437
1601882400000|2020-10-05 07:20:00|13283.5|13282.2|13283.2|13281.9|13287|13285.7|13281.3|13280|469
1601882700000|2020-10-05 07:25:00|13283.1|13281.8|13285.9|13284.6|13287.6|13286.2|13282.5|13281.2|506
1601883000000|2020-10-05 07:30:00|13286.3|13285|13286.5|13285.2|13289.3|13288|13285|13283.7|555
1601883300000|2020-10-05 07:35:00|13286.4|13285.1|13286.7|13285.4|13287.6|13286|13283.9|13282.3|462
1601883600000|2020-10-05 07:40:00|13286.6|13285.3|13284.9|13283.6|13287.7|13286.4|13283.4|13282.1|386
1601883900000|2020-10-05 07:45:00|13284.8|13283.5|13280.2|13278.9|13284.9|13283.6|13277.9|13276.6|416
1601884200000|2020-10-05 07:50:00|13280.3|13279|13280.4|13279.1|13282|13280.7|13279.3|13278|435
1601884500000|2020-10-05 07:55:00|13280.3|13279|13284.5|13283.2|13284.6|13283.3|13277.7|13276.4|546
1601884800000|2020-10-05 08:00:00|13285|13283.7|13278.1|13276.8|13285.3|13284|13277|13275.7|525
1601885100000|2020-10-05 08:05:00|13278|13276.7|13276.9|13275.6|13279|13277.7|13276.5|13275.2|382
1601885400000|2020-10-05 08:10:00|13277|13275.7|13271|13269.7|13277|13275.7|13270.4|13269.1|531
1601885700000|2020-10-05 08:15:00|13270.9|13269.6|13267.5|13266.2|13271.3|13270|13265.4|13264.1|423
1601886000000|2020-10-05 08:20:00|13267.6|13266.3|13274.7|13273.4|13276.1|13274.8|13266.5|13264.9|440
1601886300000|2020-10-05 08:25:00|13274.5|13273.2|13275.8|13274.5|13277.3|13276|13273.9|13272.6|344
1601886600000|2020-10-05 08:30:00|13276.2|13274.1|13275.8|13274.5|13276.8|13275.5|13273.3|13272|392
1601886900000|2020-10-05 08:35:00|13275.9|13274.6|13275.5|13274.2|13277.6|13276.3|13274.5|13273.2|378
1601887200000|2020-10-05 08:40:00|13275.4|13274.1|13273.7|13271.6|13277.6|13276.1|13273.3|13271.5|342
1601887500000|2020-10-05 08:45:00|13273.8|13271.7|13272.6|13271.3|13274.8|13273.5|13269.5|13268.2|373
1601887800000|2020-10-05 08:50:00|13272.7|13271.4|13275.7|13274.4|13276|13274.7|13272.3|13271|362
1601888100000|2020-10-05 08:55:00|13275.5|13274.2|13272.8|13271.5|13276.5|13275.2|13271.8|13270.3|253
1601888400000|2020-10-05 09:00:00|13272.7|13271.4|13269|13267.7|13273.7|13272.4|13268.7|13267.1|445
1601888700000|2020-10-05 09:05:00|13269.2|13267.9|13271.3|13270|13271.5|13270.1|13267.5|13266.2|370
1601889000000|2020-10-05 09:10:00|13271.2|13269.9|13272.1|13270.8|13272.8|13271.5|13270.3|13268.7|313
1601889300000|2020-10-05 09:15:00|13272.2|13270.9|13271.8|13270.5|13273.5|13272|13271.2|13269.9|277
1601889600000|2020-10-05 09:20:00|13271.7|13270.4|13267.7|13266.4|13272.1|13270.7|13267.5|13266.2|313
1601889900000|2020-10-05 09:25:00|13267.6|13266.3|13270.2|13268.9|13272.1|13270.8|13267.1|13265.8|319
1601890200000|2020-10-05 09:30:00|13270.3|13269|13272.2|13270.9|13272.3|13271|13269.8|13268.5|323
1601890500000|2020-10-05 09:35:00|13272.3|13271|13267.9|13266.6|13272.3|13271|13266.9|13265.6|346
1601890800000|2020-10-05 09:40:00|13268.3|13267|13268.2|13266.9|13269.4|13268.1|13266.2|13264.9|341
1601891100000|2020-10-05 09:45:00|13268.1|13266.8|13265|13263.7|13269.6|13268.2|13263.8|13262.5|315
1601891400000|2020-10-05 09:50:00|13265.1|13263.8|13269.5|13268.2|13270|13268.3|13264.9|13263.6|358
1601891700000|2020-10-05 09:55:00|13269.4|13268.1|13268.4|13267.1|13269.6|13268.3|13266.6|13265.3|296
1601892000000|2020-10-05 10:00:00|13268.3|13267|13272.1|13270.8|13272.2|13270.9|13267.7|13266.4|317
1601892300000|2020-10-05 10:05:00|13272.2|13270.9|13271.9|13270.6|13273.5|13272.2|13271.7|13270.4|272
1601892600000|2020-10-05 10:10:00|13272.1|13270.8|13276.4|13275.1|13276.8|13275.4|13271.9|13270.6|312
1601892900000|2020-10-05 10:15:00|13276.5|13275.2|13276.3|13275|13278.5|13277.1|13275.8|13274.5|348
1601893200000|2020-10-05 10:20:00|13276.2|13274.9|13276.8|13275.5|13277.4|13276.1|13275.6|13274.3|316
1601893500000|2020-10-05 10:25:00|13276.9|13275.6|13275|13273.7|13277.6|13275.8|13274.7|13273|289
1601893800000|2020-10-05 10:30:00|13274.9|13273.6|13274.5|13273.2|13275.6|13274.1|13271.8|13270.2|326
1601894100000|2020-10-05 10:35:00|13274.4|13273.1|13272.2|13270.9|13274.4|13273.1|13270.8|13269.5|271
1601894400000|2020-10-05 10:40:00|13271.9|13270.6|13274.2|13272.9|13275.1|13273.6|13271.7|13270.4|402
1601894700000|2020-10-05 10:45:00|13274.3|13273|13272.1|13270.8|13274.7|13273.4|13272|13270.7|215
1601895000000|2020-10-05 10:50:00|13272|13270.7|13273|13271.7|13273.7|13272.4|13271.2|13269.6|319
1601895300000|2020-10-05 10:55:00|13272.9|13271.6|13274.7|13273.4|13275.8|13274.5|13272.1|13270.8|321
1601895600000|2020-10-05 11:00:00|13274.8|13273.5|13273|13271.7|13276.6|13274.9|13272.9|13271.6|343
1601895900000|2020-10-05 11:05:00|13273.1|13271.8|13272.8|13271.5|13273.1|13271.8|13271|13269.7|354
1601896200000|2020-10-05 11:10:00|13272.9|13271.6|13275.2|13273.9|13275.4|13274.1|13272.2|13270.9|376
1601896500000|2020-10-05 11:15:00|13275.3|13274|13278.2|13276.9|13278.4|13277.1|13274.6|13273.3|320
1601896800000|2020-10-05 11:20:00|13278.1|13276.8|13279.4|13278.1|13280.1|13278.8|13277.9|13276.6|345
1601897100000|2020-10-05 11:25:00|13279.7|13278.4|13277|13275.7|13279.8|13278.5|13276.2|13274.9|329
1601897400000|2020-10-05 11:30:00|13277.4|13275.3|13278.4|13277.1|13279.1|13277.6|13275.9|13274.6|425
1601897700000|2020-10-05 11:35:00|13278.3|13277|13279.1|13277.8|13279.9|13278.6|13277.4|13275.7|309
1601898000000|2020-10-05 11:40:00|13278.9|13277.6|13278.4|13277.1|13280|13278.7|13277.5|13276|402
1601898300000|2020-10-05 11:45:00|13278.2|13276.9|13276|13274.7|13278.9|13277.6|13274.4|13273.1|424
1601898600000|2020-10-05 11:50:00|13275.9|13274.6|13272.6|13271.3|13276.3|13275|13270.8|13269.5|441
1601898900000|2020-10-05 11:55:00|13272.7|13271.4|13270.5|13269.2|13273.4|13272.1|13268.1|13266.8|474
1601899200000|2020-10-05 12:00:00|13270.3|13269|13272.7|13271.4|13274.7|13273|13268.9|13267.6|407
1601899500000|2020-10-05 12:05:00|13272.6|13271.3|13272.7|13271.4|13273.7|13272.4|13271.2|13269.6|352
1601899800000|2020-10-05 12:10:00|13272.6|13271.3|13269.3|13268|13272.9|13271.5|13268.6|13267.1|404
1601900100000|2020-10-05 12:15:00|13269.1|13267.8|13273.3|13272|13274.9|13273.2|13268.5|13267.2|374
1601900400000|2020-10-05 12:20:00|13272.9|13271.6|13273.3|13272|13277|13275.7|13271.6|13270.3|422
1601900700000|2020-10-05 12:25:00|13273.2|13271.9|13274.8|13273.5|13274.9|13273.6|13271.3|13270|373
1601901000000|2020-10-05 12:30:00|13274.7|13273.4|13273.5|13272.2|13275|13273.7|13270.2|13268.6|387
1601901300000|2020-10-05 12:35:00|13273.6|13272.3|13273.8|13272.5|13274.4|13272.8|13271.7|13270.1|392
1601901600000|2020-10-05 12:40:00|13273.7|13272.4|13272.4|13271.1|13278.3|13277|13271.1|13269.8|471
1601901900000|2020-10-05 12:45:00|13272.6|13271.3|13276.2|13274.9|13278.2|13276.9|13271.9|13270.6|397
1601902200000|2020-10-05 12:50:00|13276.3|13275|13278|13276.7|13278.6|13277.2|13275.8|13274.4|308
1601902500000|2020-10-05 12:55:00|13277.9|13276.6|13277.4|13276.1|13279.1|13277.6|13276.6|13275.3|260
1601902800000|2020-10-05 13:00:00|13277.1|13275.8|13273.7|13272.4|13277.1|13275.8|13269.9|13268.4|404
1601903100000|2020-10-05 13:05:00|13273.8|13272.5|13272|13269.9|13273.8|13272.5|13270.8|13269.3|317
1601903400000|2020-10-05 13:10:00|13271.3|13270|13270.3|13269|13272.6|13271.2|13270.1|13268.6|337
1601903700000|2020-10-05 13:15:00|13270.2|13268.9|13268.1|13266|13271.6|13270.2|13266.9|13265.2|370
1601904000000|2020-10-05 13:20:00|13268.2|13266.1|13270.1|13268.8|13270.6|13268.9|13266.6|13265|300
1601904300000|2020-10-05 13:25:00|13270|13268.7|13272.1|13270|13272.2|13270.6|13269.5|13267.9|386
1601904600000|2020-10-05 13:30:00|13271.6|13270.3|13264.5|13262.4|13273.7|13272.1|13261|13259.4|916
1601904900000|2020-10-05 13:35:00|13263.9|13262.6|13267.5|13265.4|13268.1|13266.4|13263.4|13261.3|770
1601905200000|2020-10-05 13:40:00|13267.4|13265.3|13267|13264.9|13269.6|13268|13263.8|13262.1|512
1601905500000|2020-10-05 13:45:00|13266.9|13264.8|13265.2|13263.1|13267.1|13265.3|13261.3|13259.7|619
1601905800000|2020-10-05 13:50:00|13265.3|13263.2|13267.4|13266.1|13268.4|13267.1|13263.9|13262.2|639
1601906100000|2020-10-05 13:55:00|13267.3|13266|13267.4|13262.2|13268.6|13266.5|13264.8|13261.8|504
1601906400000|2020-10-05 14:00:00|13267.1|13262.9|13270.5|13268.4|13271.7|13270.3|13264.7|13262.6|730
1601906700000|2020-10-05 14:05:00|13269.9|13267.8|13263.7|13262.4|13269.9|13268.2|13263|13261.1|683
1601907000000|2020-10-05 14:10:00|13263.8|13262.5|13266.1|13264.8|13270.4|13268.7|13262.9|13261.3|505
1601907300000|2020-10-05 14:15:00|13266|13264.7|13268.1|13266.8|13268.3|13266.8|13262.9|13261.6|384
1601907600000|2020-10-05 14:20:00|13268|13266.7|13265.7|13264.4|13268.4|13266.8|13263.5|13262.2|407
1601907900000|2020-10-05 14:25:00|13265.5|13264.2|13266.6|13265.3|13267.7|13265.8|13261.2|13259.9|482
1601908200000|2020-10-05 14:30:00|13266.4|13265.1|13264.8|13263.5|13266.4|13265.1|13262|13260.3|456
1601908500000|2020-10-05 14:35:00|13264.7|13263.4|13270.1|13268.8|13273.1|13271.8|13264.7|13263.2|540
1601908800000|2020-10-05 14:40:00|13270|13268.7|13270.2|13268.9|13272|13270.6|13268.9|13267.3|503
1601909100000|2020-10-05 14:45:00|13270.1|13268.8|13270.5|13269.2|13272.5|13270.6|13268.5|13267|544
1601909400000|2020-10-05 14:50:00|13270.6|13269.3|13269.4|13268.1|13272.4|13270.9|13269.2|13267.6|578
1601909700000|2020-10-05 14:55:00|13269.2|13267.9|13269.4|13268.1|13269.5|13268.2|13264.2|13262.9|442
1601910000000|2020-10-05 15:00:00|13269.5|13268.2|13261.5|13260.2|13269.5|13268.2|13258.3|13257|557
1601910300000|2020-10-05 15:05:00|13261.8|13260.5|13263.2|13261.9|13264.7|13263|13258.9|13257.6|383
1601910600000|2020-10-05 15:10:00|13263.1|13261.8|13261.6|13260.3|13264.4|13262.9|13260.4|13258.7|399
1601910900000|2020-10-05 15:15:00|13261.4|13260.1|13265.2|13263.9|13267.3|13265.3|13259.1|13257.1|518
1601911200000|2020-10-05 15:20:00|13265.1|13263.8|13267.8|13266.5|13268.1|13266.7|13263.8|13262|466
1601911500000|2020-10-05 15:25:00|13268|13266.7|13272.5|13271.2|13272.5|13271.2|13267.8|13266.5|530
1601911800000|2020-10-05 15:30:00|13272.4|13271.1|13275.2|13273.9|13275.9|13274.2|13272.2|13270.8|571
1601912100000|2020-10-05 15:35:00|13275.1|13273.8|13273.6|13272.3|13277.7|13276.1|13273.3|13271.8|461
1601912400000|2020-10-05 15:40:00|13274|13272.7|13270.2|13268.9|13274.5|13273.2|13269|13267.2|485
1601912700000|2020-10-05 15:45:00|13270.3|13269|13272.1|13270.8|13274|13272.7|13268.7|13267.1|484
1601913000000|2020-10-05 15:50:00|13272.5|13270.4|13272.3|13270.2|13272.9|13271.2|13269.4|13267.8|463
1601913300000|2020-10-05 15:55:00|13272.2|13270.1|13270.4|13269.1|13274|13272.3|13270.3|13269|479
1601913600000|2020-10-05 16:00:00|13270.5|13269.2|13272|13270.7|13272.5|13270.8|13268.9|13267.3|479
1601913900000|2020-10-05 16:05:00|13271.9|13270.6|13272.4|13270.3|13273.1|13271.7|13270.9|13269.4|380
1601914200000|2020-10-05 16:10:00|13272.5|13270.4|13270.9|13269.6|13272.8|13270.9|13269.7|13268.3|338
1601914500000|2020-10-05 16:15:00|13271|13269.7|13273.3|13271.2|13273.3|13271.5|13270|13268.7|394
1601914800000|2020-10-05 16:20:00|13273.4|13271.3|13274.2|13272.9|13275|13273.3|13272.7|13271|335
1601915100000|2020-10-05 16:25:00|13274.3|13273|13272.7|13271.4|13274.6|13273.1|13272.4|13271.1|325
1601915400000|2020-10-05 16:30:00|13272.8|13271.5|13272.3|13271|13274.9|13273.4|13272.2|13270.6|349
1601915700000|2020-10-05 16:35:00|13272.4|13271.1|13269.9|13268.6|13273.4|13271.9|13269.9|13268.6|308
1601916000000|2020-10-05 16:40:00|13270|13268.7|13267.5|13266.2|13270|13268.7|13265.3|13264|366
1601916300000|2020-10-05 16:45:00|13267.4|13266.1|13266.3|13265|13268.9|13267.4|13265.8|13264.2|377
1601916600000|2020-10-05 16:50:00|13266.4|13265.1|13264.5|13263.2|13267.9|13266.6|13263.5|13262|337
1601916900000|2020-10-05 16:55:00|13264.6|13263.3|13263.2|13261.9|13266.3|13264.6|13262.8|13261.5|369
1601917200000|2020-10-05 17:00:00|13263.1|13261.8|13267.7|13265.6|13269.4|13267.8|13262.9|13261.1|346
1601917500000|2020-10-05 17:05:00|13267.8|13265.7|13268.2|13266.9|13268.3|13267|13267.2|13265.3|236
1601917800000|2020-10-05 17:10:00|13268.1|13266.8|13266.4|13265.1|13268.3|13267|13265.9|13264.1|264
1601918100000|2020-10-05 17:15:00|13266.5|13265.2|13267.2|13265.9|13267.8|13266.2|13265.9|13263.9|224
1601918400000|2020-10-05 17:20:00|13267.3|13266|13265.2|13263.1|13268.6|13267|13264.6|13262.9|280
1601918700000|2020-10-05 17:25:00|13265.3|13263.2|13267.1|13265|13267.8|13265.7|13264.1|13262.6|262
1601919000000|2020-10-05 17:30:00|13267|13264.9|13266.9|13265.6|13268.4|13266.4|13266.3|13264.6|293
1601919300000|2020-10-05 17:35:00|13266.8|13265.5|13266.5|13265.2|13267.3|13265.5|13264.1|13262.4|307
1601919600000|2020-10-05 17:40:00|13266.9|13264.8|13266.8|13264.7|13266.9|13265.2|13265.2|13263.5|245
1601919900000|2020-10-05 17:45:00|13266.7|13264.6|13271.1|13269|13272.9|13271.2|13266.4|13264.6|471
1601920200000|2020-10-05 17:50:00|13271|13268.9|13274.6|13272.5|13274.7|13272.7|13270.6|13268.9|391
1601920500000|2020-10-05 17:55:00|13274.5|13272.4|13279.1|13277.8|13280.1|13278.4|13273.2|13271.8|647
1601920800000|2020-10-05 18:00:00|13279.2|13277.9|13282.4|13281.1|13283.3|13281.9|13279|13277.5|510
1601921100000|2020-10-05 18:05:00|13282.3|13281|13277.4|13276.1|13282.6|13281.3|13276.8|13275.1|508
1601921400000|2020-10-05 18:10:00|13277.8|13275.7|13281.1|13279.8|13281.4|13280|13275.9|13274.4|451
1601921700000|2020-10-05 18:15:00|13281.2|13279.9|13278.1|13276.8|13281.7|13280.1|13277.8|13276.5|292
1601922000000|2020-10-05 18:20:00|13277.8|13276.5|13278.6|13277.3|13280.4|13278.6|13277.8|13276.5|286
1601922300000|2020-10-05 18:25:00|13278.5|13277.2|13280.3|13279|13280.8|13279.1|13278.2|13276.7|355
1601922600000|2020-10-05 18:30:00|13280.4|13279.1|13280.3|13279|13280.6|13279.3|13278.4|13277.1|362
1601922900000|2020-10-05 18:35:00|13280.4|13279.1|13279.3|13278|13280.8|13279.1|13278.5|13277|307
1601923200000|2020-10-05 18:40:00|13279.4|13278.1|13278.5|13277.2|13280.2|13278.4|13277.8|13276.1|232
1601923500000|2020-10-05 18:45:00|13278.6|13277.3|13278.8|13276.7|13278.8|13277.4|13277.2|13275.5|235
1601923800000|2020-10-05 18:50:00|13278.9|13276.8|13279.9|13277.8|13280|13278.3|13277.6|13276.1|257
1601924100000|2020-10-05 18:55:00|13280|13277.9|13273.4|13272.1|13280.1|13278.4|13273.3|13272|335
1601924400000|2020-10-05 19:00:00|13273.9|13272.6|13274.4|13273.1|13275.9|13274.3|13272.8|13271.2|488
1601924700000|2020-10-05 19:05:00|13274.3|13273|13272.5|13271.2|13275|13273.2|13271.9|13270.2|365
1601925000000|2020-10-05 19:10:00|13272.6|13271.3|13272|13269.9|13273.8|13272.2|13270.7|13269|351
1601925300000|2020-10-05 19:15:00|13272.1|13270|13268.8|13266.7|13272.1|13270.4|13267.6|13265.9|397
1601925600000|2020-10-05 19:20:00|13268.6|13267.3|13266.2|13264.9|13269.1|13267.4|13265.5|13264.2|311
1601925900000|2020-10-05 19:25:00|13266.1|13264.8|13266.5|13264.4|13268.6|13266.9|13265.2|13263.6|353
1601926200000|2020-10-05 19:30:00|13266.1|13264.8|13267|13264.9|13268.5|13266.9|13265.5|13264.1|404
1601926500000|2020-10-05 19:35:00|13266.9|13264.8|13267.8|13265.7|13268.5|13266.8|13266.6|13264.5|287
1601926800000|2020-10-05 19:40:00|13267.2|13265.9|13266.5|13264.4|13267.9|13266|13265.5|13263.4|272
1601927100000|2020-10-05 19:45:00|13266.6|13264.5|13265.8|13263.7|13267.4|13265.8|13264.2|13262.1|358
1601927400000|2020-10-05 19:50:00|13265.6|13263.5|13264.2|13262.9|13265.9|13264.2|13264.1|13262.8|415
1601927700000|2020-10-05 19:55:00|13264.3|13263|13264.4|13262.3|13266.4|13265.1|13263.2|13261.6|471
1601928000000|2020-10-05 20:00:00|13264|13261.9|13263.7|13261.6|13266.3|13264.7|13261.2|13259.7|324
1601928300000|2020-10-05 20:05:00|13263.4|13262.1|13261.5|13260.2|13263.8|13262.2|13261.5|13259.8|284
1601928600000|2020-10-05 20:10:00|13261.6|13260.3|13261.8|13260.5|13263.6|13261.8|13260.4|13259|387
1601928900000|2020-10-05 20:15:00|13262|13260.7|13263|13260.9|13264|13262.7|13261.9|13260.6|235
1601929200000|2020-10-05 20:20:00|13262.9|13260.8|13266.5|13265.2|13267.6|13266|13262.8|13260.8|306
1601929500000|2020-10-05 20:25:00|13266.8|13264.7|13265.5|13263.4|13267.7|13266|13265.1|13263.3|151
1601929800000|2020-10-05 20:30:00|13265.4|13263.3|13261.3|13259.2|13265.7|13264.4|13261.2|13259.1|287
1601930100000|2020-10-05 20:35:00|13261.4|13259.3|13261.3|13259.2|13262.5|13260.9|13260.4|13258.8|268
1601930400000|2020-10-05 20:40:00|13261.4|13259.3|13261.5|13259.4|13263.3|13261.2|13259.7|13258.1|154
1601930700000|2020-10-05 20:45:00|13261.4|13259.3|13261.4|13259.3|13262.7|13261|13260.9|13259|263
1601931000000|2020-10-05 20:50:00|13261.3|13259.2|13259.2|13257.1|13262|13259.9|13258.6|13256.5|285
1601931300000|2020-10-05 20:55:00|13259.1|13257|13267.4|13260.4|13267.7|13260.7|13256.8|13254|447
1601931600000|2020-10-05 21:00:00|13267.9|13260.9|13266.2|13259.2|13270.4|13263.4|13256.9|13253.3|62
1601931900000|2020-10-05 21:05:00|13267.5|13260.5|13268.9|13261.9|13269.1|13262.1|13264.9|13257.9|154
1601932200000|2020-10-05 21:10:00|13268.4|13261.4|13268.2|13261.2|13270.2|13263.2|13264.1|13257.1|254
1601932500000|2020-10-05 21:15:00|13268.8|13261.8|13266.4|13259.4|13268.8|13261.8|13261.4|13254.4|221
1601932800000|2020-10-05 21:20:00|13265.7|13258.7|13264.8|13257.8|13266.1|13259.1|13262.1|13255.1|161
1601933100000|2020-10-05 21:25:00|13264.9|13257.9|13264.3|13257.3|13266.3|13259.3|13263.1|13256.1|109
1601933400000|2020-10-05 21:30:00|13264.6|13257.6|13265.7|13258.7|13268.7|13261.7|13262.6|13256.2|274
1601933700000|2020-10-05 21:35:00|13266.2|13259.2|13266.9|13259.9|13267.9|13260.9|13263.4|13256.4|152
1601934000000|2020-10-05 21:40:00|13267|13260|13267.2|13260.2|13269.4|13262.4|13265.1|13258.1|215
1601934300000|2020-10-05 21:45:00|13267.5|13260.5|13267|13260|13267.6|13260.6|13263.8|13256.8|283
1601934600000|2020-10-05 21:50:00|13266.8|13259.8|13266|13259|13268.1|13261.1|13264.7|13258.2|154
1601934900000|2020-10-05 21:55:00|13265.9|13258.9|13266.6|13259.6|13267.6|13260.6|13264.4|13257.4|184
1601935200000|2020-10-05 22:00:00|13266.4|13259.4|13261|13256.5|13266.5|13259.5|13260.8|13254.9|581
1601935500000|2020-10-05 22:05:00|13260.9|13256.6|13258.9|13256.8|13261.4|13258|13258.7|13256.4|337
1601935800000|2020-10-05 22:10:00|13258.8|13256.7|13258.7|13256.6|13259.2|13257.3|13258.3|13256.2|161
1601936100000|2020-10-05 22:15:00|13258.6|13256.5|13256.9|13254.8|13258.8|13256.7|13256.1|13254|120
1601936400000|2020-10-05 22:20:00|13256.8|13254.7|13256.8|13254.7|13257|13254.9|13256.6|13254.5|81
1601936700000|2020-10-05 22:25:00|13256.9|13254.8|13256.7|13254.6|13257.7|13255.6|13256.4|13254.3|108
1601937000000|2020-10-05 22:30:00|13256.5|13254.4|13256.1|13254|13256.7|13254.6|13256|13253.9|97
1601937300000|2020-10-05 22:35:00|13256.2|13254.1|13255|13252.9|13256.9|13254.8|13254.8|13252.7|146
1601937600000|2020-10-05 22:40:00|13255.1|13253|13256.1|13254|13256.2|13254.1|13255|13252.9|137
1601937900000|2020-10-05 22:45:00|13256|13253.9|13255.5|13253.4|13256.8|13254.7|13254.8|13252.7|123
1601938200000|2020-10-05 22:50:00|13255.6|13253.5|13255.7|13253.6|13256.1|13254|13254.5|13252.4|115
1601938500000|2020-10-05 22:55:00|13255.8|13253.7|13257.1|13255|13258|13255.9|13255.6|13253.5|151
1601938800000|2020-10-05 23:00:00|13257|13254.9|13261.4|13259.3|13261.8|13259.7|13256.4|13254.3|368
1601939100000|2020-10-05 23:05:00|13261.3|13259.2|13263.6|13261.5|13263.9|13261.8|13260.2|13258.1|439
1601939400000|2020-10-05 23:10:00|13263.7|13261.6|13260.7|13258.6|13263.9|13261.8|13260.3|13258.2|278
1601939700000|2020-10-05 23:15:00|13260.8|13258.7|13259.2|13257.1|13261|13259.3|13257.9|13256.1|250
1601940000000|2020-10-05 23:20:00|13259.3|13257.2|13257.6|13255.5|13259.6|13257.5|13256.7|13254.9|156
1601940300000|2020-10-05 23:25:00|13257.7|13255.6|13259.3|13258|13259.9|13258.1|13257.6|13255.5|174
1601940600000|2020-10-05 23:30:00|13259.2|13257.9|13258.8|13256.7|13259.8|13258|13258.4|13256.5|170
1601940900000|2020-10-05 23:35:00|13258.9|13256.8|13257.7|13255.6|13259|13257.3|13257|13255.2|202
1601941200000|2020-10-05 23:40:00|13257.6|13255.5|13260.5|13258.4|13260.7|13258.9|13255.4|13253.7|303
1601941500000|2020-10-05 23:45:00|13260.4|13258.3|13260.6|13258.5|13261.6|13259.9|13258.7|13256.8|318
1601941800000|2020-10-05 23:50:00|13260.5|13258.4|13259.6|13257.5|13261.6|13259.5|13258.5|13256.7|239
1601942100000|2020-10-05 23:55:00|13259.7|13257.6|13259.4|13258.1|13260.8|13259.1|13259.2|13257.3|267
1601942400000|2020-10-06 00:00:00|13259.7|13257.6|13259.8|13257.7|13261.6|13260|13256.1|13254.2|510
1601942700000|2020-10-06 00:05:00|13259.9|13257.8|13259.7|13257.6|13261.7|13260.2|13258.9|13257.5|241
1601943000000|2020-10-06 00:10:00|13259.9|13257.8|13260.7|13258.6|13261.7|13260|13258.9|13257.4|223
1601943300000|2020-10-06 00:15:00|13260.6|13258.5|13259.9|13257.8|13260.8|13258.9|13256.8|13255|355
1601943600000|2020-10-06 00:20:00|13260|13257.9|13256.9|13254.8|13260.1|13258.1|13256.3|13254.5|276
1601943900000|2020-10-06 00:25:00|13257|13254.9|13258.1|13256|13258.9|13257.2|13256.7|13254.8|318
1601944200000|2020-10-06 00:30:00|13258.2|13256.1|13260|13257.9|13260.4|13258.8|13257.5|13255.7|436
1601944500000|2020-10-06 00:35:00|13260.1|13258|13261.9|13259.8|13263.3|13261.5|13257.7|13256|408
1601944800000|2020-10-06 00:40:00|13261.7|13259.6|13258.2|13256.9|13261.7|13259.6|13258.2|13256.5|306
1601945100000|2020-10-06 00:45:00|13258.3|13257|13257.3|13255.2|13260.1|13258.3|13256.7|13255.1|420
1601945400000|2020-10-06 00:50:00|13257.2|13255.1|13255.6|13253.5|13258|13255.9|13254.9|13252.8|265
1601945700000|2020-10-06 00:55:00|13256|13253.9|13253.5|13252.2|13257.1|13255.3|13253.3|13251.6|411
1601946000000|2020-10-06 01:00:00|13253.4|13252.1|13255.2|13253.9|13255.6|13254|13253.3|13251.5|323
1601946300000|2020-10-06 01:05:00|13255.1|13253.8|13254.3|13253|13255.6|13254.1|13253.4|13252|288
1601946600000|2020-10-06 01:10:00|13254.4|13253.1|13254.4|13252.3|13255.1|13253.6|13253.6|13252.3|272
1601946900000|2020-10-06 01:15:00|13254.5|13252.4|13256.6|13254.5|13259|13256.9|13254.2|13252.4|394
1601947200000|2020-10-06 01:20:00|13256.5|13254.4|13258.3|13256.2|13258.4|13256.6|13256.1|13254.1|422
1601947500000|2020-10-06 01:25:00|13258.2|13256.1|13258|13256.7|13258.8|13257.2|13256.5|13254.9|358
1601947800000|2020-10-06 01:30:00|13258.1|13256.8|13256.1|13254.8|13261.7|13260|13256.1|13254.3|320
1601948100000|2020-10-06 01:35:00|13256.2|13254.9|13257.7|13256.4|13258.6|13257|13256.2|13254.4|287
1601948400000|2020-10-06 01:40:00|13257.8|13256.5|13255.9|13254.6|13258.1|13256.8|13254.1|13252.5|418
1601948700000|2020-10-06 01:45:00|13256|13254.7|13253.8|13252.5|13256|13254.7|13253.2|13251.5|314
1601949000000|2020-10-06 01:50:00|13253.9|13252.6|13253.3|13252|13254.6|13252.9|13251.7|13250.3|273
1601949300000|2020-10-06 01:55:00|13253.1|13251.8|13255.3|13254|13255.8|13254.3|13253.1|13251.8|265
1601949600000|2020-10-06 02:00:00|13255.2|13253.9|13254.1|13252.8|13255.9|13254.1|13254|13252|261
1601949900000|2020-10-06 02:05:00|13254.5|13252.4|13255.3|13253.2|13255.8|13254.2|13254.1|13252.3|232
1601950200000|2020-10-06 02:10:00|13255.2|13253.1|13254.3|13253|13255.3|13253.2|13253.4|13251.5|228
1601950500000|2020-10-06 02:15:00|13254.2|13252.9|13255.6|13253.5|13255.6|13253.9|13253|13251.1|204
1601950800000|2020-10-06 02:20:00|13255.5|13253.4|13255.1|13253|13255.5|13254|13253.9|13252.4|175
1601951100000|2020-10-06 02:25:00|13255.2|13253.1|13254.8|13253.5|13257.1|13255.3|13254.3|13252.8|250
1601951400000|2020-10-06 02:30:00|13254.7|13253.4|13255.1|13253.8|13256.2|13254.9|13254.7|13253.3|168
1601951700000|2020-10-06 02:35:00|13255.5|13253.4|13256.6|13255.3|13256.9|13255.4|13254.9|13253.2|164
1601952000000|2020-10-06 02:40:00|13256.5|13255.2|13256.9|13255.6|13257.6|13256.3|13256.5|13255.2|127
1601952300000|2020-10-06 02:45:00|13257|13255.7|13256.2|13254.1|13257|13255.7|13255|13253.4|168
1601952600000|2020-10-06 02:50:00|13256.1|13254|13257|13254.9|13257.1|13255.3|13255.1|13253.1|184
1601952900000|2020-10-06 02:55:00|13257.1|13255|13254|13252.7|13257.6|13256|13253.9|13252.6|276
1601953200000|2020-10-06 03:00:00|13254.1|13252.8|13256.1|13254|13256.2|13254.8|13254.1|13252.4|221
1601953500000|2020-10-06 03:05:00|13255.8|13254.5|13256.1|13254|13256.7|13255.2|13255|13253.3|287
1601953800000|2020-10-06 03:10:00|13256.2|13254.1|13255.5|13254.2|13256.3|13254.7|13254.8|13253.2|291
1601954100000|2020-10-06 03:15:00|13255.4|13254.1|13254|13252.7|13256.2|13254.6|13254|13252.3|219
1601954400000|2020-10-06 03:20:00|13254.1|13252.8|13254.7|13253.4|13254.9|13253.4|13254|13252.2|220
1601954700000|2020-10-06 03:25:00|13254.6|13253.3|13255.6|13253.5|13255.7|13253.6|13254|13252.3|185
1601955000000|2020-10-06 03:30:00|13255.7|13253.6|13244.9|13242.8|13256.4|13254.3|13242.9|13241.5|769
1601955300000|2020-10-06 03:35:00|13245|13242.9|13249|13247.7|13251.2|13249.1|13244.9|13242.8|514
1601955600000|2020-10-06 03:40:00|13248.8|13247.5|13249.4|13248.1|13251.6|13249.9|13247.3|13245.8|487
1601955900000|2020-10-06 03:45:00|13249.5|13248.2|13253.4|13251.3|13254.5|13252.7|13248|13246.4|453
1601956200000|2020-10-06 03:50:00|13253.5|13251.4|13253.9|13251.8|13254.9|13253.2|13251.4|13249.6|336
1601956500000|2020-10-06 03:55:00|13253.8|13251.7|13253.6|13251.5|13254.2|13252.5|13251.8|13249.9|322
1601956800000|2020-10-06 04:00:00|13253.5|13251.4|13254.9|13253.6|13255.8|13254.2|13253.5|13251.4|223
1601957100000|2020-10-06 04:05:00|13255.2|13253.1|13255.2|13253.1|13255.4|13253.8|13254.2|13252.7|133
1601957400000|2020-10-06 04:10:00|13255.1|13253|13255.3|13253.2|13256.1|13254.4|13254.9|13253|172
1601957700000|2020-10-06 04:15:00|13255.2|13253.1|13254.2|13252.9|13256|13254.7|13253.2|13251.8|222
1601958000000|2020-10-06 04:20:00|13254.1|13252.8|13254.5|13252.4|13255.5|13254.1|13254.1|13252.3|158
1601958300000|2020-10-06 04:25:00|13254.7|13252.6|13252.4|13251.1|13254.9|13252.9|13252.3|13250.8|218
1601958600000|2020-10-06 04:30:00|13252.5|13251.2|13251.8|13249.7|13252.5|13251.2|13250.4|13248.4|257
1601958900000|2020-10-06 04:35:00|13251.7|13249.6|13251.7|13250.4|13252.7|13250.8|13251.2|13249.4|186
1601959200000|2020-10-06 04:40:00|13251.6|13250.3|13254|13252.7|13254.6|13252.9|13251.4|13249.7|199
1601959500000|2020-10-06 04:45:00|13254.1|13252.8|13255.9|13254.6|13257.1|13255.8|13253.3|13252|204
1601959800000|2020-10-06 04:50:00|13256|13254.7|13256.1|13254.8|13256.6|13255.1|13255.6|13253.8|209
1601960100000|2020-10-06 04:55:00|13256|13254.7|13256.9|13255.6|13258.2|13256.4|13255.8|13254|357
1601960400000|2020-10-06 05:00:00|13256.8|13255.5|13257|13254.9|13258|13256.2|13256|13254.3|320
1601960700000|2020-10-06 05:05:00|13257.2|13255.1|13258.2|13256.9|13260.9|13259.3|13255.8|13253.9|280
1601961000000|2020-10-06 05:10:00|13258|13256.7|13259.3|13257.2|13259.3|13257.9|13257.8|13256.1|191
1601961300000|2020-10-06 05:15:00|13259.1|13257.8|13257.9|13256.6|13259.6|13258.2|13257.4|13256|190
1601961600000|2020-10-06 05:20:00|13257.8|13256.5|13257.3|13255.2|13258.3|13256.8|13256.6|13254.9|276
1601961900000|2020-10-06 05:25:00|13257.2|13255.1|13260.1|13258.8|13260.7|13259.4|13256.4|13254.8|319
1601962200000|2020-10-06 05:30:00|13260|13258.7|13260.5|13258.4|13260.6|13259.3|13258.5|13256.9|306
1601962500000|2020-10-06 05:35:00|13260.4|13258.3|13260.9|13259.6|13261.5|13259.8|13259.5|13257.8|190
1601962800000|2020-10-06 05:40:00|13261|13259.7|13260.8|13258.7|13261.5|13259.8|13259.5|13257.8|160
1601963100000|2020-10-06 05:45:00|13260.9|13258.8|13261.9|13260.6|13262.4|13260.7|13259.3|13257.7|152
1601963400000|2020-10-06 05:50:00|13262|13260.7|13260.2|13258.1|13262.4|13260.7|13259.5|13257.8|188
1601963700000|2020-10-06 05:55:00|13260.1|13258|13259.6|13257.5|13260.9|13258.8|13259.3|13257.2|196
1601964000000|2020-10-06 06:00:00|13259.7|13257.6|13259.2|13257.1|13260.5|13258.7|13257.3|13255.7|288
1601964300000|2020-10-06 06:05:00|13259.7|13257.6|13263.1|13261|13263.2|13261.1|13258.2|13256.5|283
1601964600000|2020-10-06 06:10:00|13263|13260.9|13262.8|13261.5|13264.7|13262.6|13261.9|13260.1|383
1601964900000|2020-10-06 06:15:00|13262.9|13261.6|13262.7|13260.6|13263.7|13262.3|13261.3|13259.6|289
1601965200000|2020-10-06 06:20:00|13262.8|13260.7|13261.5|13259.4|13263.5|13261.7|13260.9|13259.2|249
1601965500000|2020-10-06 06:25:00|13261.6|13259.5|13263.3|13261.2|13264.5|13262.7|13261.5|13259.4|265
1601965800000|2020-10-06 06:30:00|13263.4|13261.3|13264.5|13262.4|13264.6|13263|13262|13260.4|215
1601966100000|2020-10-06 06:35:00|13264.6|13262.5|13268.1|13266.8|13269.1|13267.4|13263.9|13262.2|317
1601966400000|2020-10-06 06:40:00|13268|13266.7|13267.1|13265.8|13268.3|13267|13266|13264.4|246
1601966700000|2020-10-06 06:45:00|13267|13265.7|13265.2|13263.1|13267|13265.7|13262.5|13261|318
1601967000000|2020-10-06 06:50:00|13264.7|13263.4|13266.2|13264.9|13267.3|13266|13264.7|13263.2|302
1601967300000|2020-10-06 06:55:00|13265.8|13264.5|13265.3|13263.2|13267.1|13265.4|13264.2|13262.9|394
1601967600000|2020-10-06 07:00:00|13265.4|13263.3|13266.2|13264.1|13268.4|13266.8|13264.4|13263.1|588
1601967900000|2020-10-06 07:05:00|13265.8|13264.5|13258.4|13257.1|13266.3|13264.8|13255.4|13253.8|620
1601968200000|2020-10-06 07:10:00|13258.5|13257.2|13267.5|13265.4|13267.7|13266|13258.5|13257.2|641
1601968500000|2020-10-06 07:15:00|13267.6|13265.5|13271.5|13269.4|13274.6|13272.9|13266.7|13265|785
1601968800000|2020-10-06 07:20:00|13271.6|13269.5|13270.6|13268.5|13274.1|13272.4|13269.4|13267.7|610
1601969100000|2020-10-06 07:25:00|13270.7|13268.6|13268.7|13267.4|13270.7|13269|13266|13264.5|530
1601969400000|2020-10-06 07:30:00|13268.5|13267.2|13263.6|13262.3|13270.3|13268.6|13263.6|13262.3|569
1601969700000|2020-10-06 07:35:00|13264|13261.9|13265.9|13264.6|13266.6|13265.2|13262.7|13261.3|501
1601970000000|2020-10-06 07:40:00|13265.8|13264.5|13268.1|13266.8|13270.3|13268.7|13264.2|13262.9|577
1601970300000|2020-10-06 07:45:00|13268.2|13266.9|13267.2|13265.9|13269.9|13268.2|13266.3|13264.6|465
1601970600000|2020-10-06 07:50:00|13267.1|13265.8|13268.2|13266.9|13269.6|13267.9|13265.2|13263.2|473
1601970900000|2020-10-06 07:55:00|13268.5|13266.4|13266.4|13265.1|13268.8|13267.1|13264.4|13263|479
1601971200000|2020-10-06 08:00:00|13266.5|13265.2|13267.8|13266.5|13270.5|13269.2|13263.9|13262.3|535
1601971500000|2020-10-06 08:05:00|13267.9|13266.6|13269.8|13268.5|13272.3|13270.7|13267.4|13265.7|529
1601971800000|2020-10-06 08:10:00|13270.6|13269|13265.9|13263.8|13271.7|13270|13264.8|13263.5|454
1601972100000|2020-10-06 08:15:00|13265.7|13263.6|13266.1|13264.8|13267.1|13265.8|13264|13262.7|444
1601972400000|2020-10-06 08:20:00|13266.6|13264.5|13265.1|13263.8|13270.6|13269.1|13263.3|13261.5|497
1601972700000|2020-10-06 08:25:00|13265.2|13263.9|13267.3|13265.2|13269.6|13267.5|13265.1|13263.3|424
1601973000000|2020-10-06 08:30:00|13267.4|13265.3|13266.3|13264.2|13269.3|13267.4|13264.4|13263.1|500
1601973300000|2020-10-06 08:35:00|13266|13264.7|13266.3|13264.2|13268.3|13266.6|13264|13262.2|440
1601973600000|2020-10-06 08:40:00|13266.5|13264.4|13270.1|13268.8|13271.9|13270.1|13266|13264.4|499
1601973900000|2020-10-06 08:45:00|13270.2|13268.9|13265.9|13264.6|13271.2|13269.6|13265.9|13264.6|395
1601974200000|2020-10-06 08:50:00|13265.8|13264.5|13264.2|13262.1|13266.6|13265|13263.7|13262|355
1601974500000|2020-10-06 08:55:00|13264.1|13262|13262.4|13261.1|13265.4|13263.6|13261.6|13260|433
1601974800000|2020-10-06 09:00:00|13262.3|13261|13261.6|13260.3|13263.8|13262.1|13260.9|13259.4|399
1601975100000|2020-10-06 09:05:00|13261.9|13260.6|13262.1|13260|13263.4|13262.1|13260.9|13259.4|351
1601975400000|2020-10-06 09:10:00|13262.2|13260.1|13258.1|13256|13263.6|13262.3|13257.4|13255.9|450
1601975700000|2020-10-06 09:15:00|13258|13255.9|13261.2|13259.1|13261.4|13259.8|13257.3|13255.9|300
1601976000000|2020-10-06 09:20:00|13261|13258.9|13260.1|13258.8|13262.4|13260.8|13259.6|13257.9|371
1601976300000|2020-10-06 09:25:00|13260.2|13258.9|13259.5|13258.2|13260.6|13259.2|13257.4|13256|322
1601976600000|2020-10-06 09:30:00|13259.6|13258.3|13260.3|13259|13261.2|13259.9|13259.3|13257.6|243
1601976900000|2020-10-06 09:35:00|13260.4|13259.1|13259.7|13258.4|13260.4|13259.1|13257.7|13256.4|316
1601977200000|2020-10-06 09:40:00|13259.8|13258.5|13262|13260.7|13262|13260.7|13259.2|13257.7|272
1601977500000|2020-10-06 09:45:00|13261.9|13260.6|13263.7|13262.4|13263.9|13262.6|13260|13258.7|291
1601977800000|2020-10-06 09:50:00|13263.6|13262.3|13265.7|13264.4|13265.7|13264.4|13261.8|13260.5|347
1601978100000|2020-10-06 09:55:00|13265.6|13264.3|13267.4|13266.1|13267.6|13266.2|13264.8|13263.3|322
1601978400000|2020-10-06 10:00:00|13267.2|13265.9|13270.1|13268.8|13270.2|13268.9|13266.2|13264.9|367
1601978700000|2020-10-06 10:05:00|13270|13268.7|13268.5|13267.2|13270.6|13268.7|13267.4|13266.1|311
1601979000000|2020-10-06 10:10:00|13268.4|13267.1|13267.6|13266.3|13270.5|13269|13267.1|13265.8|383
1601979300000|2020-10-06 10:15:00|13267.7|13266.4|13265.6|13264.3|13268.9|13267.3|13262.9|13261.6|347
1601979600000|2020-10-06 10:20:00|13265.5|13264.2|13261.8|13260.5|13266.6|13264.8|13261|13259.7|299
1601979900000|2020-10-06 10:25:00|13261.7|13260.4|13260.9|13259.6|13263|13261.7|13259.7|13258.4|314
1601980200000|2020-10-06 10:30:00|13261|13259.7|13263.6|13262.3|13264.8|13263.5|13260.8|13259.5|310
1601980500000|2020-10-06 10:35:00|13263.5|13262.2|13262.3|13261|13263.6|13262.3|13261|13259.4|293
1601980800000|2020-10-06 10:40:00|13262.4|13261.1|13263|13261.7|13264.2|13262.5|13260.4|13258.7|292
1601981100000|2020-10-06 10:45:00|13263.2|13261.9|13262.3|13261|13264.1|13262.7|13260.1|13258.8|301
1601981400000|2020-10-06 10:50:00|13262.4|13261.1|13264.9|13262.8|13265.8|13264.1|13261.9|13260.6|308
1601981700000|2020-10-06 10:55:00|13264.6|13263.3|13265.3|13264|13270.8|13268.7|13264.4|13262.5|865
1601982000000|2020-10-06 11:00:00|13265.4|13264.1|13264.9|13263.6|13267.8|13266.4|13263.9|13262.6|496
1601982300000|2020-10-06 11:05:00|13264.8|13263.5|13265.1|13263.8|13265.9|13264.2|13263.2|13261.4|270
1601982600000|2020-10-06 11:10:00|13265|13263.7|13262.5|13261.2|13265.8|13264.1|13262.1|13260.8|333
1601982900000|2020-10-06 11:15:00|13262.6|13261.3|13259.1|13257.8|13263|13261.4|13259.1|13257.8|297
1601983200000|2020-10-06 11:20:00|13259.2|13257.9|13259.2|13257.9|13259.7|13258|13258.3|13256.9|194
1601983500000|2020-10-06 11:25:00|13259.1|13257.8|13256.7|13255.4|13259.5|13258.2|13255.2|13253.6|417
1601983800000|2020-10-06 11:30:00|13256.8|13255.5|13257.5|13255.4|13259|13257.7|13256.4|13255.1|443
1601984100000|2020-10-06 11:35:00|13257.2|13255.9|13255.9|13254.6|13258.8|13257.3|13255.5|13254.1|388
1601984400000|2020-10-06 11:40:00|13255.6|13254.3|13254.5|13253.2|13257.4|13256.1|13252.9|13251.6|432
1601984700000|2020-10-06 11:45:00|13254.3|13253|13254.3|13253|13255|13253.7|13253.5|13251.8|276
1601985000000|2020-10-06 11:50:00|13254.2|13252.9|13258.4|13257.1|13259.8|13258.1|13254|13252.7|305
1601985300000|2020-10-06 11:55:00|13258.2|13256.9|13258.1|13256.8|13258.8|13257.5|13255.1|13253.8|433
1601985600000|2020-10-06 12:00:00|13258|13256.7|13257.7|13256.4|13260.1|13258.7|13256.7|13255.3|463
1601985900000|2020-10-06 12:05:00|13257.6|13256.3|13257.7|13256.4|13260.4|13259.1|13256.3|13255|366
1601986200000|2020-10-06 12:10:00|13257.8|13256.5|13254.2|13252.9|13258.2|13256.6|13253.1|13251.8|391
1601986500000|2020-10-06 12:15:00|13254.1|13252.8|13255.2|13253.9|13256.9|13255.6|13253.4|13251.9|321
1601986800000|2020-10-06 12:20:00|13254.9|13253.6|13251.9|13249.8|13254.9|13253.6|13248|13246.7|499
1601987100000|2020-10-06 12:25:00|13252|13249.9|13257.8|13253.1|13259.9|13253.9|13251.5|13249.9|420
1601987400000|2020-10-06 12:30:00|13257.4|13253.5|13253.2|13251.9|13258.1|13254|13251.8|13250.5|504
1601987700000|2020-10-06 12:35:00|13253.1|13251.8|13256.3|13255|13256.9|13255.6|13252.1|13250.8|342
1601988000000|2020-10-06 12:40:00|13256.2|13254.9|13263.6|13262.3|13264.8|13263.5|13256.1|13254.8|421
1601988300000|2020-10-06 12:45:00|13263.5|13262.2|13263.4|13262.1|13264.3|13262.7|13261.4|13260|296
1601988600000|2020-10-06 12:50:00|13263.5|13262.2|13265.3|13264|13265.3|13264|13261.2|13259.6|275
1601988900000|2020-10-06 12:55:00|13265.6|13264.3|13264.2|13262.9|13266.8|13265.3|13263|13261.5|427
1601989200000|2020-10-06 13:00:00|13264.3|13263|13267.3|13266|13268.7|13267|13261.4|13259.6|462
1601989500000|2020-10-06 13:05:00|13267.4|13266.1|13263.9|13262.6|13268.5|13266.7|13263.8|13262.2|308
1601989800000|2020-10-06 13:10:00|13263.8|13262.5|13266.2|13264.9|13269.5|13267.9|13263.6|13262.3|403
1601990100000|2020-10-06 13:15:00|13266.3|13265|13266.8|13265.5|13269.2|13267.9|13265.5|13263.9|451
1601990400000|2020-10-06 13:20:00|13267.2|13265.9|13268.7|13267.4|13269.2|13267.9|13263.8|13262.2|659
1601990700000|2020-10-06 13:25:00|13268.9|13267.6|13269.8|13267.7|13270.5|13268.9|13266.3|13264.7|457
1601991000000|2020-10-06 13:30:00|13269.9|13267.8|13266|13264.7|13270.1|13268.7|13264|13262.7|660
1601991300000|2020-10-06 13:35:00|13266.1|13264.8|13264.8|13262.7|13267.5|13265.4|13262.9|13261.6|614
1601991600000|2020-10-06 13:40:00|13264.6|13262.5|13265.2|13263.9|13267.4|13266.1|13262.8|13261.5|689
1601991900000|2020-10-06 13:45:00|13265.4|13264.1|13265.8|13264.5|13267.6|13266.2|13264.1|13262.8|594
1601992200000|2020-10-06 13:50:00|13265.7|13264.4|13270.7|13269.4|13272.4|13270.7|13265|13263.7|550
1601992500000|2020-10-06 13:55:00|13270.6|13268.5|13267.4|13266.1|13271|13269.7|13263.8|13262.5|635
1601992800000|2020-10-06 14:00:00|13267.3|13266|13265.7|13264.4|13267.8|13266.5|13263.2|13261.4|653
1601993100000|2020-10-06 14:05:00|13265.6|13264.3|13264|13262.7|13267.4|13266.1|13262.3|13261|417
1601993400000|2020-10-06 14:10:00|13263.9|13262.6|13263|13261.7|13264.5|13263.1|13261|13259.3|474
1601993700000|2020-10-06 14:15:00|13262.9|13261.6|13259.3|13258|13267.4|13265.9|13258.4|13257.1|539
1601994000000|2020-10-06 14:20:00|13259.2|13257.9|13263.6|13261.5|13264.1|13262.3|13259.2|13257.9|397
1601994300000|2020-10-06 14:25:00|13263.7|13261.6|13262.6|13261.3|13265.6|13263.8|13262|13260.2|464
1601994600000|2020-10-06 14:30:00|13262.1|13260.8|13265.1|13263|13266.7|13265|13260.4|13258.7|580
1601994900000|2020-10-06 14:35:00|13265|13262.9|13264.9|13262.8|13265.4|13264|13262.2|13260.6|450
1601995200000|2020-10-06 14:40:00|13264.4|13263.1|13265.6|13263.5|13266.9|13264.8|13259.4|13257.7|685
1601995500000|2020-10-06 14:45:00|13265.3|13264|13262.8|13260.7|13266.1|13264.4|13259.6|13258.1|700
1601995800000|2020-10-06 14:50:00|13262.7|13260.6|13262.5|13260.4|13265|13263.1|13258.4|13256.8|683
1601996100000|2020-10-06 14:55:00|13262.7|13260.6|13264.4|13263.1|13266.7|13265.4|13261.2|13259.5|786
1601996400000|2020-10-06 15:00:00|13264.5|13263.2|13265.1|13263.8|13266.4|13265|13263.1|13261.4|696
1601996700000|2020-10-06 15:05:00|13265|13263.7|13267.4|13265.3|13269.1|13267.7|13264.1|13262.3|564
1601997000000|2020-10-06 15:10:00|13266.8|13265.5|13270.1|13268.8|13271.3|13270|13266.1|13264.5|483
1601997300000|2020-10-06 15:15:00|13270.2|13268.9|13277|13274.9|13277.2|13275.3|13270.1|13268.8|537
1601997600000|2020-10-06 15:20:00|13276.9|13274.8|13279.6|13277.5|13279.6|13277.8|13272.4|13270.4|670
1601997900000|2020-10-06 15:25:00|13279.4|13278.1|13277.3|13276|13284.3|13282.5|13277|13275.3|699
1601998200000|2020-10-06 15:30:00|13277.2|13275.9|13275.2|13273.9|13280|13278.6|13271.2|13269.4|649
1601998500000|2020-10-06 15:35:00|13275.3|13274|13271.4|13270.1|13275.6|13274.2|13270.6|13269.3|457
1601998800000|2020-10-06 15:40:00|13271.3|13270|13273.2|13271.1|13274.4|13272.7|13271.3|13269.6|281
1601999100000|2020-10-06 15:45:00|13273.1|13271|13275.6|13274.3|13275.8|13274.5|13272|13270.6|489
1601999400000|2020-10-06 15:50:00|13275.7|13274.4|13276.6|13275.3|13278.3|13276.9|13275.6|13274.1|523
1601999700000|2020-10-06 15:55:00|13276.7|13275.4|13277.3|13276|13279.6|13278.1|13276.1|13274.8|408
1602000000000|2020-10-06 16:00:00|13277.2|13275.9|13279.9|13278.6|13280.9|13279.6|13276.4|13274.7|657
1602000300000|2020-10-06 16:05:00|13280|13278.7|13282.7|13281.4|13283|13281.5|13277.9|13276.6|561
1602000600000|2020-10-06 16:10:00|13282.9|13281.6|13278.5|13277.2|13283.5|13282.2|13278.5|13276.8|541
1602000900000|2020-10-06 16:15:00|13278.3|13277|13279.3|13278|13280.1|13278.6|13278.1|13276.5|414
1602001200000|2020-10-06 16:20:00|13279.2|13277.9|13274.8|13273.5|13279.7|13278.2|13274.7|13273.4|350
1602001500000|2020-10-06 16:25:00|13274.6|13273.3|13280.1|13278.8|13280.4|13279.1|13274.5|13273|401
1602001800000|2020-10-06 16:30:00|13280|13278.7|13281.8|13280.5|13281.9|13280.6|13279.9|13278.3|475
1602002100000|2020-10-06 16:35:00|13281.1|13279.8|13280.1|13278.8|13282.9|13281.6|13279.1|13277.6|497
1602002400000|2020-10-06 16:40:00|13280.3|13279|13279.9|13278.6|13280.8|13279.5|13278.1|13276.6|478
1602002700000|2020-10-06 16:45:00|13279.8|13278.5|13277.3|13276|13280.2|13278.6|13275.6|13274|438
1602003000000|2020-10-06 16:50:00|13277.2|13275.9|13274.6|13273.3|13277.5|13276.2|13273.6|13272.3|391
1602003300000|2020-10-06 16:55:00|13274.7|13273.4|13276.7|13275.4|13276.8|13275.5|13273.9|13272.6|324
1602003600000|2020-10-06 17:00:00|13276.6|13275.3|13281.8|13280.5|13281.8|13280.5|13276.6|13275.2|340
1602003900000|2020-10-06 17:05:00|13281.7|13280.4|13278.2|13276.9|13281.8|13280.5|13277.7|13276.4|428
1602004200000|2020-10-06 17:10:00|13278.1|13276.8|13275.5|13274.2|13278.9|13277.6|13274.8|13273.5|438
1602004500000|2020-10-06 17:15:00|13275.6|13274.3|13275.6|13274.3|13276.8|13275.3|13274.8|13273.5|420
1602004800000|2020-10-06 17:20:00|13275.7|13274.4|13275.6|13274.3|13277.3|13276|13273.8|13272.5|482
1602005100000|2020-10-06 17:25:00|13275.5|13274.2|13274.6|13273.3|13276.4|13275.1|13274.6|13273|376
1602005400000|2020-10-06 17:30:00|13274.8|13273.5|13272.3|13271|13275.4|13273.7|13272.2|13270.9|323
1602005700000|2020-10-06 17:35:00|13272.4|13271.1|13277.3|13276|13279|13277.6|13272.4|13271.1|352
1602006000000|2020-10-06 17:40:00|13277.5|13276.2|13274.4|13273.1|13277.6|13276.3|13273.3|13272|445
1602006300000|2020-10-06 17:45:00|13274.5|13273.2|13275|13273.7|13276.1|13274.8|13274|13272.5|440
1602006600000|2020-10-06 17:50:00|13275.1|13273.8|13275.1|13273.8|13275.6|13274.3|13274.1|13272.8|409
1602006900000|2020-10-06 17:55:00|13275|13273.7|13275.1|13273.8|13276|13274.7|13272.2|13270.9|430
1602007200000|2020-10-06 18:00:00|13275|13273.7|13276.2|13274.9|13277|13275.7|13273.2|13271.8|468
1602007500000|2020-10-06 18:05:00|13276.1|13274.8|13275.1|13273.8|13276.7|13275.4|13272.8|13271.5|441
1602007800000|2020-10-06 18:10:00|13275.2|13273.9|13271.8|13270.5|13275.6|13274.3|13271.4|13270.1|371
1602008100000|2020-10-06 18:15:00|13272|13270.7|13272.9|13271.6|13273.2|13271.9|13271.2|13269.9|357
1602008400000|2020-10-06 18:20:00|13273|13271.7|13270.1|13268.8|13273.3|13272|13269.5|13268.2|309
1602008700000|2020-10-06 18:25:00|13270|13268.7|13268.5|13267.2|13270.6|13269.3|13268.4|13267.1|350
1602009000000|2020-10-06 18:30:00|13268.7|13267.4|13263.7|13261.6|13268.8|13267.5|13262.9|13261|409
1602009300000|2020-10-06 18:35:00|13263.4|13262.1|13260.4|13259.1|13264.4|13263|13260.3|13258.4|286
1602009600000|2020-10-06 18:40:00|13260.5|13259.2|13256|13254.7|13261.5|13259.9|13255.9|13254.5|318
1602009900000|2020-10-06 18:45:00|13255.9|13254.6|13267.7|13265.6|13268.1|13266.1|13252.4|13250.8|623
1602010200000|2020-10-06 18:50:00|13267.4|13265.3|13297.2|13295.9|13298.7|13296.6|13267.1|13265|1689
1602010500000|2020-10-06 18:55:00|13297.3|13296|13298.1|13296|13314.1|13312|13291.2|13289.1|1691
1602010800000|2020-10-06 19:00:00|13298.5|13296.4|13300.1|13298|13308.7|13306.6|13297.8|13295.7|1746
1602011100000|2020-10-06 19:05:00|13300.3|13298.2|13308.7|13306.6|13318.1|13316|13298.7|13296.6|1730
1602011400000|2020-10-06 19:10:00|13309|13306.9|13299.5|13297.4|13311.1|13309|13297.9|13295.8|1552
1602011700000|2020-10-06 19:15:00|13299.3|13297.2|13299.8|13297.7|13302.5|13300.4|13297.2|13295.1|1286
1602012000000|2020-10-06 19:20:00|13299.9|13297.8|13300|13297.9|13302.6|13300.5|13297.1|13295|1382
1602012300000|2020-10-06 19:25:00|13300.1|13298|13291.1|13289|13301.3|13299.2|13290.6|13288.5|1338
1602012600000|2020-10-06 19:30:00|13291.2|13289.1|13288.3|13286.2|13295.9|13293.8|13287.6|13285.5|1259
1602012900000|2020-10-06 19:35:00|13288.6|13286.5|13293.9|13291.8|13294.8|13292.7|13286.9|13284.8|1139
1602013200000|2020-10-06 19:40:00|13294.3|13292.2|13296|13293.9|13297.3|13295.6|13292.1|13290|1061
1602013500000|2020-10-06 19:45:00|13296.1|13294|13298.9|13297.6|13302|13299.9|13294.3|13292.2|1151
1602013800000|2020-10-06 19:50:00|13299.5|13298.2|13300.3|13298.2|13304.9|13303.3|13299.4|13297.3|1297
1602014100000|2020-10-06 19:55:00|13300.1|13298|13299.5|13297.4|13301.1|13299.1|13295.3|13293.4|1135
1602014400000|2020-10-06 20:00:00|13299.4|13297.3|13302.2|13300.1|13303.2|13301.1|13297.7|13295.6|663
1602014700000|2020-10-06 20:05:00|13302.1|13300|13306.3|13305|13307.5|13305.9|13301.2|13299.1|693
1602015000000|2020-10-06 20:10:00|13306.5|13304.4|13304.9|13302.8|13307.2|13305.1|13304.4|13302.6|426
1602015300000|2020-10-06 20:15:00|13304.8|13302.7|13306.9|13305.6|13307.9|13306.1|13304.3|13302.2|242
1602015600000|2020-10-06 20:20:00|13307|13305.7|13305.5|13303.4|13307|13305.7|13303.6|13301.5|231
1602015900000|2020-10-06 20:25:00|13305.7|13303.6|13302.7|13300.6|13306.1|13304.4|13302.7|13300.6|256
1602016200000|2020-10-06 20:30:00|13303|13300.9|13308.3|13307|13308.4|13307|13302.3|13300.2|398
1602016500000|2020-10-06 20:35:00|13308.5|13306.4|13309.5|13307.4|13311.4|13309.6|13307.1|13305.4|290
1602016800000|2020-10-06 20:40:00|13309.6|13307.5|13310.8|13309.5|13311.7|13310.1|13309|13307|291
1602017100000|2020-10-06 20:45:00|13310.9|13309.6|13312.7|13310.6|13314.5|13312.4|13310.9|13309.1|501
1602017400000|2020-10-06 20:50:00|13312.9|13310.8|13316.6|13314.5|13317.8|13315.7|13312.3|13310.3|398
1602017700000|2020-10-06 20:55:00|13316.7|13314.6|13316.1|13311.2|13317.7|13315.1|13314.9|13311.2|494
1602018000000|2020-10-06 21:00:00|13316.4|13310.6|13309.4|13302.4|13316.8|13310.6|13309.4|13302.4|59
1602018300000|2020-10-06 21:05:00|13310.5|13303.5|13311.8|13304.8|13315.4|13308.4|13309.8|13302.8|228
1602018600000|2020-10-06 21:10:00|13311.9|13304.9|13314.1|13307.1|13315.7|13308.7|13310.3|13303.3|199
1602018900000|2020-10-06 21:15:00|13314.3|13307.3|13317.2|13311|13318.4|13312.5|13312.5|13306.2|246
1602019200000|2020-10-06 21:20:00|13316.7|13310.9|13316.5|13310.6|13318.4|13312.1|13315.2|13310.2|207
1602019500000|2020-10-06 21:25:00|13316.6|13310.5|13316.7|13311.1|13317.2|13312.2|13315.5|13310.2|154
1602019800000|2020-10-06 21:30:00|13316.8|13311.4|13317.4|13313.3|13318.1|13314|13316.6|13311.2|165
1602020100000|2020-10-06 21:35:00|13317.5|13313.4|13316|13311.4|13319|13314.7|13315.6|13311.4|193
1602020400000|2020-10-06 21:40:00|13316.3|13312|13317.3|13312.6|13318.3|13313.3|13314.5|13310.3|234
1602020700000|2020-10-06 21:45:00|13317.9|13312.7|13317.5|13312.6|13318|13313.1|13315.6|13311.3|236
1602021000000|2020-10-06 21:50:00|13317.6|13312.7|13317.9|13313.1|13319|13314|13316.9|13311.5|232
1602021300000|2020-10-06 21:55:00|13317.5|13313|13316.6|13312|13318.6|13313.8|13315.8|13311.9|180
1602021600000|2020-10-06 22:00:00|13316.4|13313.3|13317.8|13315.7|13318.9|13316.2|13316.1|13312.6|699
1602021900000|2020-10-06 22:05:00|13317.7|13315.6|13317.3|13315.2|13319|13316.1|13316.9|13314.8|193
1602022200000|2020-10-06 22:10:00|13317.2|13315.1|13316|13313.9|13317.5|13315.4|13315.8|13313.7|205
1602022500000|2020-10-06 22:15:00|13315.8|13313.7|13313.1|13311|13316.3|13314.2|13313|13310.9|208
1602022800000|2020-10-06 22:20:00|13312.9|13310.8|13312|13309.9|13314.7|13312.2|13311.6|13309.5|267
1602023100000|2020-10-06 22:25:00|13312.1|13310|13312.4|13310.3|13313.6|13311.5|13311.7|13309.6|197
1602023400000|2020-10-06 22:30:00|13312.5|13310.4|13311.6|13309.5|13312.5|13310.4|13310.6|13308.9|209
1602023700000|2020-10-06 22:35:00|13311.7|13309.6|13313.8|13311.7|13314.7|13312.6|13310.9|13308.8|233
1602024000000|2020-10-06 22:40:00|13313.5|13311.4|13313.6|13311.5|13315.1|13312.2|13313.1|13310.6|249
1602024300000|2020-10-06 22:45:00|13313.5|13311.4|13318.3|13316.2|13318.8|13316.7|13313.3|13311.2|350
1602024600000|2020-10-06 22:50:00|13318.2|13316.1|13321.7|13319.6|13322.2|13320.1|13317.3|13315.1|364
1602024900000|2020-10-06 22:55:00|13321.6|13319.5|13322.1|13320|13323.2|13321.1|13318.6|13316.5|355
1602025200000|2020-10-06 23:00:00|13322|13319.9|13318.8|13316.7|13323.1|13321|13318|13315.9|474
1602025500000|2020-10-06 23:05:00|13319.1|13317|13320.4|13318.3|13321.1|13319|13317.4|13315.3|257
1602025800000|2020-10-06 23:10:00|13320.3|13318.2|13320|13317.9|13321.8|13319.7|13319.7|13317.6|188
1602026100000|2020-10-06 23:15:00|13319.9|13317.8|13318.8|13316.7|13320.6|13318.5|13316.7|13314.6|254
1602026400000|2020-10-06 23:20:00|13318.7|13316.6|13317.3|13315.2|13318.9|13316.8|13317|13315.1|144
1602026700000|2020-10-06 23:25:00|13317.4|13315.3|13318.4|13316.3|13318.6|13316.5|13314.8|13312.7|293
1602027000000|2020-10-06 23:30:00|13318.3|13316.2|13321.4|13319.3|13322.6|13320.5|13318.1|13316|311
1602027300000|2020-10-06 23:35:00|13321.3|13319.2|13324.1|13322|13325.1|13323|13319.3|13317.2|370
1602027600000|2020-10-06 23:40:00|13324.3|13322.2|13322.7|13320.6|13324.6|13322.5|13322.2|13320.1|148
1602027900000|2020-10-06 23:45:00|13322.6|13320.5|13324.8|13322.7|13325.2|13323.4|13321.3|13319.5|341
1602028200000|2020-10-06 23:50:00|13324.5|13323.2|13324.1|13322.8|13325.4|13323.3|13323.6|13321.9|207
1602028500000|2020-10-06 23:55:00|13324|13322.7|13321.9|13320.6|13324.5|13323|13321.9|13320|255
1602028800000|2020-10-07 00:00:00|13322.1|13320|13323.9|13321.8|13325.6|13323.5|13319.7|13317.6|437
1602029100000|2020-10-07 00:05:00|13323.7|13321.6|13326.7|13325.4|13328.3|13326.2|13323.3|13321.2|274
1602029400000|2020-10-07 00:10:00|13327.3|13325.2|13324.8|13322.7|13328.2|13326.3|13324.1|13322.4|189
1602029700000|2020-10-07 00:15:00|13324.4|13323.1|13324.9|13322.8|13327.3|13325.6|13323.9|13322.3|306
1602030000000|2020-10-07 00:20:00|13325|13322.9|13326|13323.9|13326.3|13324.5|13323.7|13322.1|278
1602030300000|2020-10-07 00:25:00|13325.9|13323.8|13327.3|13326|13330.1|13328.4|13325.3|13323.6|402
1602030600000|2020-10-07 00:30:00|13327.4|13326.1|13329.1|13327|13329.6|13327.9|13326.7|13325.4|284
1602030900000|2020-10-07 00:35:00|13329.2|13327.1|13331.6|13329.5|13332.7|13330.6|13328.7|13326.9|450
1602031200000|2020-10-07 00:40:00|13331.5|13329.4|13332.7|13331.4|13335.4|13333.3|13330.1|13328.3|452
1602031500000|2020-10-07 00:45:00|13333|13331.7|13334.3|13332.2|13335.1|13333.4|13332.5|13331|308
1602031800000|2020-10-07 00:50:00|13333.7|13332.4|13336.6|13335.3|13338|13336.3|13332.9|13331.1|533
1602032100000|2020-10-07 00:55:00|13336.5|13335.2|13334.6|13333.3|13337.2|13335.3|13334|13332.3|333
1602032400000|2020-10-07 01:00:00|13334.5|13333.2|13338|13336.7|13340.6|13338.6|13334.5|13332.5|653
1602032700000|2020-10-07 01:05:00|13337.9|13336.6|13338.4|13336.3|13340.6|13339.1|13335.7|13333.6|490
1602033000000|2020-10-07 01:10:00|13337.4|13336.1|13338.9|13336.8|13339.5|13337.4|13336.4|13334.7|399
1602033300000|2020-10-07 01:15:00|13338.7|13336.6|13335.7|13333.6|13338.8|13337.1|13335.2|13333.5|445
1602033600000|2020-10-07 01:20:00|13335.6|13333.5|13337.3|13336|13338.2|13336.1|13334.6|13333|450
1602033900000|2020-10-07 01:25:00|13337.2|13335.9|13340|13337.9|13341.2|13339.3|13337|13334.9|380
1602034200000|2020-10-07 01:30:00|13340.1|13338|13338.9|13336.8|13342|13340.2|13338|13336.3|440
1602034500000|2020-10-07 01:35:00|13338.8|13336.7|13338.4|13336.3|13339.8|13338.5|13337.9|13336.3|351
1602034800000|2020-10-07 01:40:00|13338.5|13336.4|13337.9|13336.6|13339.6|13338|13337.9|13336.2|328
1602035100000|2020-10-07 01:45:00|13338|13336.7|13332.8|13331.5|13338.1|13336.7|13332.6|13331.3|266
1602035400000|2020-10-07 01:50:00|13332.7|13331.4|13333|13331.7|13333.8|13332.3|13330.5|13329.1|408
1602035700000|2020-10-07 01:55:00|13333.3|13331.2|13329.2|13327.9|13333.3|13331.7|13327.1|13325.2|472
1602036000000|2020-10-07 02:00:00|13329.3|13328|13325.5|13324.2|13329.7|13328|13324.9|13322.9|493
1602036300000|2020-10-07 02:05:00|13325.4|13324.1|13323.7|13322.4|13327.8|13326|13322.7|13321.2|446
1602036600000|2020-10-07 02:10:00|13323.8|13322.5|13325.2|13323.1|13326.2|13324.5|13323.7|13322|382
1602036900000|2020-10-07 02:15:00|13325.3|13323.9|13322.3|13320.2|13326.3|13324.7|13321.1|13319.2|409
1602037200000|2020-10-07 02:20:00|13322.1|13320|13324.6|13323.3|13326.5|13325.1|13322.1|13320|498
1602037500000|2020-10-07 02:25:00|13324.7|13323.4|13322.8|13321.5|13326.2|13324.4|13322.6|13320.7|376
1602037800000|2020-10-07 02:30:00|13322.7|13321.4|13324.3|13322.2|13325.6|13323.9|13321.9|13320.2|264
1602038100000|2020-10-07 02:35:00|13324.2|13322.1|13321.9|13320.6|13325|13323.2|13321.8|13320.1|291
1602038400000|2020-10-07 02:40:00|13321.8|13320.5|13324.4|13323.1|13325|13323.5|13321.8|13320.5|288
1602038700000|2020-10-07 02:45:00|13324.3|13323|13323.9|13321.8|13325.1|13323.4|13321.8|13320.2|293
1602039000000|2020-10-07 02:50:00|13323.7|13321.6|13321.6|13319.5|13323.9|13322.3|13320.7|13319.1|334
1602039300000|2020-10-07 02:55:00|13321.7|13319.6|13323.4|13322.1|13323.5|13322.1|13320.7|13319|276
1602039600000|2020-10-07 03:00:00|13323.2|13321.9|13323.2|13321.9|13323.7|13322.3|13322|13320.7|272
1602039900000|2020-10-07 03:05:00|13323.1|13321.8|13322.3|13321|13324.2|13322.4|13321.7|13320.1|232
1602040200000|2020-10-07 03:10:00|13322.4|13321.1|13322.2|13320.9|13322.8|13321.3|13321|13319.6|265
1602040500000|2020-10-07 03:15:00|13322.1|13320.8|13322.4|13320.3|13323.4|13321.6|13321.1|13319.2|258
1602040800000|2020-10-07 03:20:00|13322.7|13320.6|13324|13321.9|13325.2|13323.9|13322.4|13320.6|306
1602041100000|2020-10-07 03:25:00|13323.9|13321.8|13322.4|13320.3|13324.1|13322.1|13321.7|13320|270
1602041400000|2020-10-07 03:30:00|13322.3|13320.2|13322.1|13320|13322.4|13320.7|13320.9|13319.3|285
1602041700000|2020-10-07 03:35:00|13322|13319.9|13320.9|13319.6|13322.5|13321.1|13319.9|13318.3|192
1602042000000|2020-10-07 03:40:00|13320.8|13319.5|13320.1|13318.8|13320.8|13319.5|13319.9|13318.3|117
1602042300000|2020-10-07 03:45:00|13320|13318.7|13319.1|13317.8|13321.7|13320.4|13318.7|13317.3|276
1602042600000|2020-10-07 03:50:00|13319|13317.7|13321.6|13320.3|13322.3|13320.7|13319|13317.3|355
1602042900000|2020-10-07 03:55:00|13321.5|13320.2|13322.9|13321.6|13323.4|13321.6|13321.2|13319.6|226
1602043200000|2020-10-07 04:00:00|13322.8|13321.5|13321.5|13319.4|13323.1|13321.8|13320.9|13319.2|261
1602043500000|2020-10-07 04:05:00|13321.6|13319.5|13320.7|13319.4|13322.5|13320.5|13320.3|13318.7|223
1602043800000|2020-10-07 04:10:00|13320.6|13319.3|13321.4|13319.3|13321.6|13320|13320.5|13319|191
1602044100000|2020-10-07 04:15:00|13321.5|13319.4|13321.3|13319.2|13321.9|13320.6|13320.5|13318.4|174
1602044400000|2020-10-07 04:20:00|13321.2|13319.1|13321.4|13319.3|13321.5|13319.5|13320.1|13318.3|160
1602044700000|2020-10-07 04:25:00|13321.5|13319.4|13322.2|13320.1|13322.5|13320.8|13320.7|13318.6|169
1602045000000|2020-10-07 04:30:00|13321.8|13320.5|13320.8|13319.5|13324|13322.3|13320.7|13319.1|272
1602045300000|2020-10-07 04:35:00|13320.7|13319.4|13321.8|13319.7|13321.9|13320.2|13319.1|13317.4|238
1602045600000|2020-10-07 04:40:00|13321.7|13319.6|13320.1|13318|13321.7|13320.1|13319.3|13317.5|177
1602045900000|2020-10-07 04:45:00|13319.7|13318.4|13317.9|13316.6|13319.8|13318.4|13316.6|13315.1|293
1602046200000|2020-10-07 04:50:00|13317.8|13316.5|13317.7|13315.6|13318.4|13316.7|13316.7|13315|307
1602046500000|2020-10-07 04:55:00|13317.6|13315.5|13317.6|13315.5|13318.1|13316.2|13316.3|13314.7|268
1602046800000|2020-10-07 05:00:00|13317.7|13315.6|13319|13316.9|13319.4|13317.8|13316.7|13315|327
1602047100000|2020-10-07 05:05:00|13319.1|13317|13318.8|13316.7|13319.2|13317.3|13317.8|13315.8|259
1602047400000|2020-10-07 05:10:00|13318.9|13316.8|13318.8|13316.7|13320.8|13318.7|13318.4|13316.3|268
1602047700000|2020-10-07 05:15:00|13318.9|13316.8|13318.9|13316.8|13319.5|13317.4|13318|13315.9|206
1602048000000|2020-10-07 05:20:00|13319|13316.9|13320.8|13318.7|13321.2|13319.6|13318.5|13316.7|266
1602048300000|2020-10-07 05:25:00|13320.7|13318.6|13319.8|13317.7|13321.6|13319.8|13319.1|13317.4|277
1602048600000|2020-10-07 05:30:00|13319.7|13317.6|13318.7|13316.6|13320.1|13318|13318.4|13316.5|265
1602048900000|2020-10-07 05:35:00|13318.8|13316.7|13313.6|13311.5|13318.9|13316.8|13312.6|13311.2|368
1602049200000|2020-10-07 05:40:00|13313.3|13311.2|13310.7|13309.4|13313.6|13311.5|13310.5|13308.9|470
1602049500000|2020-10-07 05:45:00|13310.6|13309.3|13313|13310.9|13314.9|13313.1|13310.6|13309.3|282
1602049800000|2020-10-07 05:50:00|13312.8|13310.7|13312.7|13310.6|13314.5|13312.4|13311.8|13310.2|358
1602050100000|2020-10-07 05:55:00|13312.5|13310.4|13315.8|13313.7|13316.2|13314.5|13312|13310.4|361
1602050400000|2020-10-07 06:00:00|13315.7|13313.6|13310.7|13309.4|13316.6|13315|13310.4|13309|415
1602050700000|2020-10-07 06:05:00|13310.8|13309.5|13312.3|13310.2|13312.7|13310.9|13309.7|13307.6|462
1602051000000|2020-10-07 06:10:00|13312.4|13310.3|13310.6|13308.5|13313|13311.2|13309.7|13308.1|333
1602051300000|2020-10-07 06:15:00|13310.7|13308.6|13305.6|13304.3|13311.5|13309.4|13303.1|13301.7|515
1602051600000|2020-10-07 06:20:00|13305.5|13304.2|13307|13304.9|13307.3|13305.6|13304.9|13303.3|365
1602051900000|2020-10-07 06:25:00|13306.9|13304.8|13307.5|13305.4|13308.4|13306.6|13305.1|13303.3|378
1602052200000|2020-10-07 06:30:00|13307.7|13305.6|13307.4|13306.1|13308.2|13306.6|13306.7|13305.2|323
1602052500000|2020-10-07 06:35:00|13307.3|13306|13305|13303.7|13308.3|13306.7|13305|13303.4|388
1602052800000|2020-10-07 06:40:00|13304.9|13303.6|13305.6|13304.3|13306.1|13304.7|13302.9|13301.2|481
1602053100000|2020-10-07 06:45:00|13305.5|13304.2|13307.9|13305.8|13308.5|13307.2|13305|13303.2|386
1602053400000|2020-10-07 06:50:00|13307.4|13306.1|13306.5|13305.2|13308|13306.4|13305.5|13303.8|310
1602053700000|2020-10-07 06:55:00|13306.4|13305.1|13302.4|13301.1|13308|13306.2|13302.3|13301|457
1602054000000|2020-10-07 07:00:00|13302.3|13301|13303|13301.7|13303.8|13302.1|13301.1|13299.6|603
1602054300000|2020-10-07 07:05:00|13303.3|13302|13297.8|13296.5|13303.3|13302|13296.7|13295.2|584
1602054600000|2020-10-07 07:10:00|13297.7|13296.4|13298.9|13297.6|13302.6|13301.3|13295.8|13294.5|534
1602054900000|2020-10-07 07:15:00|13299.2|13297.9|13298|13296.7|13299.3|13298|13292.4|13291.1|609
1602055200000|2020-10-07 07:20:00|13297.9|13296.6|13297.9|13296.6|13298.9|13297.6|13296.2|13294.7|495
1602055500000|2020-10-07 07:25:00|13297.8|13296.5|13298.8|13296.7|13299.7|13298.1|13296.7|13295.4|381
1602055800000|2020-10-07 07:30:00|13298.6|13297.3|13299.2|13297.9|13299.3|13298|13295.1|13293.8|511
1602056100000|2020-10-07 07:35:00|13299.3|13297.2|13301|13299.7|13301.1|13299.8|13295.9|13294.6|441
1602056400000|2020-10-07 07:40:00|13300.8|13299.5|13298.8|13297.5|13301.5|13300.1|13297.9|13296.1|411
1602056700000|2020-10-07 07:45:00|13298.9|13297.6|13293.7|13291.6|13299|13297.7|13293.3|13291.6|309
1602057000000|2020-10-07 07:50:00|13293.6|13291.5|13289.9|13288.6|13295.3|13293.4|13289.6|13288.2|324
1602057300000|2020-10-07 07:55:00|13289.8|13288.5|13290.8|13288.7|13291.4|13289.6|13287.8|13286.5|443
1602057600000|2020-10-07 08:00:00|13290.4|13289.1|13292.3|13290.2|13292.6|13290.9|13288.2|13286.5|343
1602057900000|2020-10-07 08:05:00|13292|13290.7|13294.4|13293.1|13295.9|13294.2|13291.1|13289.5|425
1602058200000|2020-10-07 08:10:00|13294.3|13293|13296.2|13294.9|13297|13295.2|13293.8|13292.2|415
1602058500000|2020-10-07 08:15:00|13296.6|13294.5|13296.2|13294.9|13300.1|13298.5|13296.2|13294.5|378
1602058800000|2020-10-07 08:20:00|13296.1|13294.8|13298|13295.9|13299.4|13297.8|13295.9|13294.4|434
1602059100000|2020-10-07 08:25:00|13297.9|13295.8|13300.3|13298.2|13301.1|13299.4|13296.8|13295.3|342
1602059400000|2020-10-07 08:30:00|13299.8|13298.5|13299.3|13298|13300.1|13298.7|13297|13295.4|432
1602059700000|2020-10-07 08:35:00|13299.2|13297.9|13295.6|13294.3|13299.7|13298.2|13295.2|13293.6|331
1602060000000|2020-10-07 08:40:00|13295.7|13294.4|13298.8|13296.7|13298.9|13297.6|13295.2|13293.6|310
1602060300000|2020-10-07 08:45:00|13298.4|13297.1|13296.4|13295.1|13300.1|13298.5|13296.4|13294.6|365
1602060600000|2020-10-07 08:50:00|13297|13295.7|13296.4|13294.3|13297.4|13295.7|13294.2|13292.7|364
1602060900000|2020-10-07 08:55:00|13296.3|13294.2|13295.5|13294.2|13296.7|13294.9|13294.3|13292.7|314
1602061200000|2020-10-07 09:00:00|13295.4|13294.1|13295.6|13294.3|13296.8|13295.2|13294.5|13292.7|284
1602061500000|2020-10-07 09:05:00|13295.7|13294.4|13300.4|13299.1|13300.5|13299.2|13295.6|13294.3|310
1602061800000|2020-10-07 09:10:00|13300.5|13299.2|13299.5|13297.4|13301.6|13300|13298.2|13296.6|294
1602062100000|2020-10-07 09:15:00|13299.4|13297.3|13299.7|13298.4|13301.2|13299.6|13298|13296.2|382
1602062400000|2020-10-07 09:20:00|13299.6|13298.3|13301.5|13300.2|13301.9|13300.2|13298.6|13297.1|283
1602062700000|2020-10-07 09:25:00|13301.4|13300.1|13305|13303.7|13305.9|13304.4|13301.4|13300.1|278
1602063000000|2020-10-07 09:30:00|13304.9|13303.6|13304.2|13302.9|13305.4|13304.1|13301.8|13300.5|438
1602063300000|2020-10-07 09:35:00|13304.3|13303|13301.8|13300.5|13304.3|13303|13300.9|13299.6|364
1602063600000|2020-10-07 09:40:00|13301.9|13300.6|13303.3|13302|13304.7|13303.4|13300.7|13299|391
1602063900000|2020-10-07 09:45:00|13303.2|13301.9|13303.8|13302.5|13306.6|13305.3|13302.7|13301.4|292
1602064200000|2020-10-07 09:50:00|13303.9|13302.6|13306.6|13305.3|13306.8|13305.3|13303.7|13302.2|299
1602064500000|2020-10-07 09:55:00|13306.5|13305.2|13307|13305.7|13307.9|13306.6|13304.7|13303|452
1602064800000|2020-10-07 10:00:00|13307.1|13305.8|13307.3|13306|13310.8|13309.5|13306.9|13305.4|403
1602065100000|2020-10-07 10:05:00|13307.2|13305.9|13307.3|13306|13308.4|13306.8|13306.2|13304.6|404
1602065400000|2020-10-07 10:10:00|13307.2|13305.9|13306.9|13305.6|13308.5|13307.2|13306|13304.7|376
1602065700000|2020-10-07 10:15:00|13307|13305.7|13307.9|13306.6|13309.2|13307.9|13306.2|13304.5|287
1602066000000|2020-10-07 10:20:00|13307.8|13306.5|13306.4|13304.3|13308.6|13307.3|13305.7|13304.1|286
1602066300000|2020-10-07 10:25:00|13306.3|13304.2|13309|13307.7|13309.5|13308.1|13305.7|13304|261
1602066600000|2020-10-07 10:30:00|13309.1|13307.8|13309|13307.7|13309.6|13308.1|13306.6|13304.9|311
1602066900000|2020-10-07 10:35:00|13309.1|13307.8|13307.3|13306|13309.6|13308|13306.5|13305.2|350
1602067200000|2020-10-07 10:40:00|13307.2|13305.9|13309.1|13307.8|13310.5|13309.2|13306.8|13305.3|274
1602067500000|2020-10-07 10:45:00|13309.5|13307.4|13308.5|13307.2|13310.3|13309|13307.6|13306.2|329
1602067800000|2020-10-07 10:50:00|13308.4|13307.1|13303.5|13302.2|13309.2|13307.6|13303|13301.7|316
1602068100000|2020-10-07 10:55:00|13304|13301.9|13305.4|13303.3|13305.6|13304.1|13303.1|13301.8|394
1602068400000|2020-10-07 11:00:00|13305.5|13303.4|13304|13302.7|13305.7|13303.6|13302.2|13300.4|383
1602068700000|2020-10-07 11:05:00|13304.1|13302.8|13304.1|13302.8|13304.5|13303.2|13302.4|13300.8|312
1602069000000|2020-10-07 11:10:00|13304.2|13302.9|13306|13304.7|13307.5|13306.2|13303.1|13301.8|307
1602069300000|2020-10-07 11:15:00|13306.1|13304.8|13307.1|13305.8|13308.5|13307.2|13305.7|13304|305
1602069600000|2020-10-07 11:20:00|13307|13305.7|13304.7|13303.4|13307.4|13306.1|13303.3|13301.6|349
1602069900000|2020-10-07 11:25:00|13304.8|13303.5|13300.6|13298.5|13305.7|13304|13299.6|13298.2|349
1602070200000|2020-10-07 11:30:00|13300.5|13298.4|13300.5|13299.2|13303.3|13302|13299.5|13298.1|405
1602070500000|2020-10-07 11:35:00|13300.4|13299.1|13297|13295.7|13301.4|13300.1|13296|13294.7|310
1602070800000|2020-10-07 11:40:00|13296.9|13295.6|13296.6|13294.5|13297.4|13295.9|13295.3|13294|286
1602071100000|2020-10-07 11:45:00|13296.5|13294.4|13294|13291.9|13296.7|13295|13291.6|13290|358
1602071400000|2020-10-07 11:50:00|13293.9|13291.8|13295.1|13293|13296.4|13294.9|13293.4|13291.6|333
1602071700000|2020-10-07 11:55:00|13294.8|13292.7|13288.1|13286.8|13295.2|13293.3|13287.7|13286|455
1602072000000|2020-10-07 12:00:00|13288.2|13286.9|13291.8|13289.7|13293.1|13291.4|13288.2|13286.9|399
1602072300000|2020-10-07 12:05:00|13291.4|13290.1|13291.2|13289.1|13293.3|13291.8|13290.2|13288.5|410
1602072600000|2020-10-07 12:10:00|13291.3|13289.2|13292.3|13291|13292.8|13291.2|13290.3|13288.9|364
1602072900000|2020-10-07 12:15:00|13292.2|13290.9|13288.7|13287.4|13292.8|13291|13288.6|13286.8|423
1602073200000|2020-10-07 12:20:00|13288.8|13287.5|13287.3|13286|13291.5|13289.9|13286.4|13284.5|509
1602073500000|2020-10-07 12:25:00|13287.2|13285.9|13290|13287.9|13290|13288.2|13284.9|13283.3|507
1602073800000|2020-10-07 12:30:00|13289.6|13288.3|13286|13283.9|13291.5|13290.2|13285.4|13283.8|470
1602074100000|2020-10-07 12:35:00|13286.1|13284|13285.5|13284.2|13287.3|13285.7|13284.3|13282.8|429
1602074400000|2020-10-07 12:40:00|13285.3|13284|13275.1|13273.8|13286|13284.4|13275|13273.7|546
1602074700000|2020-10-07 12:45:00|13275|13273.7|13278.2|13276.9|13281.2|13279.9|13273.9|13272.3|576
1602075000000|2020-10-07 12:50:00|13278.3|13277|13272.3|13271|13278.4|13277.1|13271.3|13269.8|420
1602075300000|2020-10-07 12:55:00|13272.2|13270.9|13276|13274.7|13277.8|13276.1|13270.1|13268.8|560
1602075600000|2020-10-07 13:00:00|13276.2|13274.9|13279|13276.9|13280.8|13279.3|13273.8|13272.4|618
1602075900000|2020-10-07 13:05:00|13279.1|13277|13276|13274.7|13279.7|13277.9|13275.9|13274.3|458
1602076200000|2020-10-07 13:10:00|13276.1|13274.8|13279.2|13277.9|13279.9|13278.4|13275.6|13274|425
1602076500000|2020-10-07 13:15:00|13279.7|13277.6|13280.2|13278.1|13286.1|13284|13279|13277.5|722
1602076800000|2020-10-07 13:20:00|13280|13278.7|13278.5|13277.2|13282.6|13280.9|13277.7|13276|450
1602077100000|2020-10-07 13:25:00|13278.7|13276.6|13283.2|13281.9|13283.7|13282.2|13277.6|13276.3|352
1602077400000|2020-10-07 13:30:00|13283.8|13281.7|13274.4|13272.3|13284|13282.7|13271.1|13269.5|911
1602077700000|2020-10-07 13:35:00|13273.9|13272.6|13280.9|13279.6|13283.5|13281.7|13272.8|13271.1|818
1602078000000|2020-10-07 13:40:00|13281.3|13279.2|13278.2|13276.9|13282.4|13280.7|13276.1|13274.5|667
1602078300000|2020-10-07 13:45:00|13278.6|13277.3|13274.4|13273.1|13282.2|13280.6|13272.8|13271.5|678
1602078600000|2020-10-07 13:50:00|13274.5|13273.2|13271.5|13270.2|13277.7|13275.9|13271.5|13270|668
1602078900000|2020-10-07 13:55:00|13271.1|13269.8|13280.8|13279.5|13284.3|13282.8|13270.8|13269.5|682
1602079200000|2020-10-07 14:00:00|13281.1|13279|13283.4|13282.1|13288.2|13286.5|13280.3|13278.2|707
1602079500000|2020-10-07 14:05:00|13283.7|13281.6|13278.4|13277.1|13283.7|13281.9|13277.8|13276.2|597
1602079800000|2020-10-07 14:10:00|13278.3|13277|13285.6|13283.5|13285.6|13283.7|13277.7|13276.2|685
1602080100000|2020-10-07 14:15:00|13285.5|13283.4|13275.3|13274|13286.6|13284.8|13274.6|13272.9|617
1602080400000|2020-10-07 14:20:00|13275.4|13274.1|13276.7|13274.6|13279.2|13277.9|13273.7|13272.1|567
1602080700000|2020-10-07 14:25:00|13276.9|13274.8|13274.9|13272.8|13278.8|13277.3|13273|13270.9|567
1602081000000|2020-10-07 14:30:00|13274.8|13272.7|13275.6|13273.5|13277.3|13275.2|13272.6|13270.9|590
1602081300000|2020-10-07 14:35:00|13275.7|13273.6|13278.6|13276.5|13280.7|13279|13275.3|13273.5|522
1602081600000|2020-10-07 14:40:00|13278.1|13276.8|13278|13276.7|13280|13278.7|13274.4|13272.9|511
1602081900000|2020-10-07 14:45:00|13278.1|13276.8|13272.7|13271.4|13278.4|13276.9|13271.7|13270.4|523
1602082200000|2020-10-07 14:50:00|13272.8|13271.5|13280.4|13278.3|13280.5|13278.9|13272.7|13271|467
1602082500000|2020-10-07 14:55:00|13281|13278.9|13287|13285.7|13287.4|13286.1|13280.6|13278.9|791
1602082800000|2020-10-07 15:00:00|13287.1|13285.8|13280.3|13279|13287.1|13285.8|13279.6|13278.1|682
1602083100000|2020-10-07 15:05:00|13280.7|13278.6|13276.7|13274.6|13280.8|13279.4|13275.4|13274.1|457
1602083400000|2020-10-07 15:10:00|13276.8|13274.7|13277.8|13276.5|13279.4|13278.1|13273.7|13272|490
1602083700000|2020-10-07 15:15:00|13278.1|13276.8|13279.2|13277.9|13282.5|13281.2|13277.2|13275.8|410
1602084000000|2020-10-07 15:20:00|13279.1|13277.8|13277.3|13276|13280.8|13279.5|13276.4|13274.7|415
1602084300000|2020-10-07 15:25:00|13277.4|13276.1|13278.1|13276.8|13279.5|13278.2|13276.4|13274.8|405
1602084600000|2020-10-07 15:30:00|13278|13276.7|13276.1|13274.8|13280.4|13278.9|13275.4|13273.8|493
1602084900000|2020-10-07 15:35:00|13276|13274.7|13276.2|13274.1|13279.3|13277.5|13275.4|13273.9|512
1602085200000|2020-10-07 15:40:00|13276.1|13274|13278.1|13276.8|13278.4|13276.9|13275.1|13273.6|414
1602085500000|2020-10-07 15:45:00|13278|13276.7|13278.9|13277.6|13279.7|13278.1|13276.8|13275.5|348
1602085800000|2020-10-07 15:50:00|13278.8|13277.5|13279.5|13278.2|13282.2|13280.5|13278.8|13277.5|372
1602086100000|2020-10-07 15:55:00|13279.4|13278.1|13285.1|13283.8|13285.8|13284.2|13279.4|13278.1|463
1602086400000|2020-10-07 16:00:00|13285.2|13283.9|13285.3|13284|13286.4|13284.9|13284.1|13282.7|429
1602086700000|2020-10-07 16:05:00|13285.2|13283.9|13279.8|13278.5|13286.7|13285.4|13278.7|13277.4|466
1602087000000|2020-10-07 16:10:00|13279.7|13278.4|13278.2|13276.9|13279.9|13278.6|13277.3|13275.9|322
1602087300000|2020-10-07 16:15:00|13278.3|13277|13279.3|13278|13280.2|13278.8|13276.4|13275.1|379
1602087600000|2020-10-07 16:20:00|13279.2|13277.9|13281.2|13279.9|13281.8|13280.2|13278.8|13277.5|379
1602087900000|2020-10-07 16:25:00|13281.4|13280.1|13286.9|13285.6|13289.9|13288.2|13280.4|13279.1|741
1602088200000|2020-10-07 16:30:00|13287|13285.7|13284.1|13282.8|13287.5|13286|13283.3|13281.6|614
1602088500000|2020-10-07 16:35:00|13284.2|13282.9|13280.2|13278.9|13284.7|13283|13279.6|13278|469
1602088800000|2020-10-07 16:40:00|13279.7|13278.4|13280.9|13279.6|13282.1|13280.8|13278.7|13277.2|416
1602089100000|2020-10-07 16:45:00|13280.8|13279.5|13277.9|13276.6|13281|13279.5|13276.8|13275.5|405
1602089400000|2020-10-07 16:50:00|13278|13276.7|13275.2|13273.9|13279.7|13278.4|13274.5|13273.2|375
1602089700000|2020-10-07 16:55:00|13275.1|13273.8|13275.4|13274.1|13276.9|13275.3|13274.4|13272.7|377
1602090000000|2020-10-07 17:00:00|13275.5|13274.2|13273.9|13272.6|13276.7|13275.1|13273.2|13271.6|431
1602090300000|2020-10-07 17:05:00|13273.7|13272.4|13272|13270.7|13275.5|13273.9|13271.9|13270.6|400
1602090600000|2020-10-07 17:10:00|13271.9|13270.6|13274.9|13273.6|13275|13273.7|13271.9|13270.6|427
1602090900000|2020-10-07 17:15:00|13274.8|13273.5|13273.5|13272.2|13275.7|13274.2|13273.4|13272.1|333
1602091200000|2020-10-07 17:20:00|13273.6|13272.3|13272.9|13271.6|13275.5|13273.8|13272.8|13271.4|318
1602091500000|2020-10-07 17:25:00|13272.8|13271.5|13274.4|13273.1|13275.7|13274|13272.4|13271|319
1602091800000|2020-10-07 17:30:00|13274.3|13273|13272.4|13271.1|13274.4|13273.1|13272.4|13270.8|317
1602092100000|2020-10-07 17:35:00|13272.5|13271.2|13270.6|13269.3|13273.1|13271.4|13270.4|13269.1|295
1602092400000|2020-10-07 17:40:00|13270.5|13269.2|13267.3|13266|13272.1|13270.5|13267.1|13265.8|341
1602092700000|2020-10-07 17:45:00|13267.4|13266.1|13267.1|13265.8|13269.1|13267.7|13266.5|13265.2|299
1602093000000|2020-10-07 17:50:00|13267.3|13266|13262.5|13261.2|13267.3|13266|13262.2|13260.7|332
1602093300000|2020-10-07 17:55:00|13262.6|13261.3|13266.7|13262.3|13267.1|13263.7|13261.5|13259.8|425
1602093600000|2020-10-07 18:00:00|13266.8|13262.4|13266.7|13265.4|13268.3|13266.6|13265|13261.5|510
1602093900000|2020-10-07 18:05:00|13266.8|13265.5|13270|13268.7|13272|13270.3|13266.7|13265.1|512
1602094200000|2020-10-07 18:10:00|13270.1|13268.8|13270.6|13269.3|13272.3|13270.9|13268.7|13267|410
1602094500000|2020-10-07 18:15:00|13271.1|13269.8|13267.1|13265.8|13272.8|13271.4|13266.3|13264.9|527
1602094800000|2020-10-07 18:20:00|13267|13265.7|13268|13266.7|13269.9|13268.4|13265.2|13263.8|537
1602095100000|2020-10-07 18:25:00|13268.1|13266.8|13269.1|13267.8|13270.1|13268.8|13267|13265.3|416
1602095400000|2020-10-07 18:30:00|13269|13267.7|13268.9|13267.6|13270.2|13268.9|13267.8|13266.5|284
1602095700000|2020-10-07 18:35:00|13269|13267.7|13269.9|13268.6|13271.5|13270.2|13268.9|13267.6|324
1602096000000|2020-10-07 18:40:00|13270|13268.7|13272.6|13271.3|13274.5|13272.9|13269.2|13267.9|485
1602096300000|2020-10-07 18:45:00|13272.5|13271.2|13271.7|13270.4|13273|13271.3|13270.7|13269|245
1602096600000|2020-10-07 18:50:00|13271.6|13270.3|13269.1|13267.8|13272.1|13270.8|13268.2|13266.9|331
1602096900000|2020-10-07 18:55:00|13269.2|13267.9|13268.2|13266.9|13270.4|13268.8|13267.8|13266.3|313
1602097200000|2020-10-07 19:00:00|13268.3|13267|13265|13263.7|13270|13268.3|13264.8|13263.1|564
1602097500000|2020-10-07 19:05:00|13264.9|13263.6|13264.5|13263.2|13266.1|13264.8|13264|13262.4|599
1602097800000|2020-10-07 19:10:00|13264.6|13263.3|13263.1|13261.8|13265|13263.7|13262.4|13261.1|339
1602098100000|2020-10-07 19:15:00|13263|13261.7|13266|13263.9|13266.8|13265|13262.7|13261.3|384
1602098400000|2020-10-07 19:20:00|13265.9|13263.8|13270.5|13268.4|13270.5|13268.9|13264.6|13262.8|423
1602098700000|2020-10-07 19:25:00|13270.3|13268.2|13269.8|13268.5|13271.8|13270.2|13269|13267.5|395
1602099000000|2020-10-07 19:30:00|13269.7|13268.4|13268|13266.7|13270.4|13268.8|13267.9|13266.2|373
1602099300000|2020-10-07 19:35:00|13268.1|13266.8|13269.9|13268.6|13271.6|13270.3|13268|13266.7|361
1602099600000|2020-10-07 19:40:00|13270|13268.7|13270.8|13269.5|13271.5|13269.9|13269.7|13268.2|339
1602099900000|2020-10-07 19:45:00|13270.5|13269.2|13269.9|13268.6|13271.3|13269.7|13269.7|13268.3|351
1602100200000|2020-10-07 19:50:00|13269.1|13267.8|13267.6|13265.5|13270.5|13268.8|13267.2|13265.4|454
1602100500000|2020-10-07 19:55:00|13267.7|13265.6|13272.4|13271.1|13272.6|13271.1|13267.3|13265.5|604
1602100800000|2020-10-07 20:00:00|13272.2|13270.9|13269|13267.7|13275.2|13273.6|13268.9|13267.6|378
1602101100000|2020-10-07 20:05:00|13269.1|13267.8|13267.8|13266.5|13270.3|13268.6|13267.6|13266.1|233
1602101400000|2020-10-07 20:10:00|13267.9|13266.6|13267.4|13265.3|13268.8|13266.9|13266.9|13265.2|179
1602101700000|2020-10-07 20:15:00|13267.5|13265.4|13268.3|13266.2|13268.3|13266.7|13266.8|13265.2|116
1602102000000|2020-10-07 20:20:00|13268.2|13266.1|13268|13265.9|13268.9|13267|13266.7|13264.6|228
1602102300000|2020-10-07 20:25:00|13268.1|13266|13267.4|13265.3|13268.6|13266.6|13266.9|13265|181
1602102600000|2020-10-07 20:30:00|13266.9|13265.6|13263.1|13261|13267.4|13265.6|13262.5|13261|218
1602102900000|2020-10-07 20:35:00|13262.5|13261.2|13262.4|13260.3|13263.1|13261.4|13262.1|13260|140
1602103200000|2020-10-07 20:40:00|13262.3|13260.2|13262.3|13260.2|13263.1|13261.5|13261.9|13260|159
1602103500000|2020-10-07 20:45:00|13262.2|13260.1|13259.7|13257.6|13262.2|13260.1|13259.1|13257|235
1602103800000|2020-10-07 20:50:00|13259.6|13257.5|13257.5|13255.4|13260.4|13258.3|13256.5|13254.4|237
1602104100000|2020-10-07 20:55:00|13257.6|13255.5|13256.9|13254.2|13259.8|13256.3|13256|13253|318
1602104400000|2020-10-07 21:00:00|13257|13254.4|13263.2|13257.8|13275.9|13268.9|13255.9|13252.7|112
1602104700000|2020-10-07 21:05:00|13262.7|13257.6|13264.7|13257.7|13273.2|13266.2|13260.6|13254.4|259
1602105000000|2020-10-07 21:10:00|13264.9|13257.9|13265.5|13258.5|13266.7|13259.7|13263.7|13256.7|143
1602105300000|2020-10-07 21:15:00|13265.6|13258.6|13265.5|13258.5|13266|13259|13264.8|13257.8|66
1602105600000|2020-10-07 21:20:00|13265.8|13258.8|13264.9|13257.9|13265.8|13259.4|13264.6|13257.6|78
1602105900000|2020-10-07 21:25:00|13264.8|13257.8|13265.6|13258.6|13265.9|13258.9|13264.2|13257.2|111
1602106200000|2020-10-07 21:30:00|13265.7|13258.7|13265.5|13258.5|13266.8|13259.8|13265|13258|151
1602106500000|2020-10-07 21:35:00|13265.4|13258.4|13264.9|13257.9|13266.4|13259.5|13263.8|13256.8|182
1602106800000|2020-10-07 21:40:00|13265.1|13258.1|13264.9|13257.9|13265.7|13258.7|13264|13257|164
1602107100000|2020-10-07 21:45:00|13264.8|13257.8|13265.3|13258.3|13265.5|13258.5|13264.3|13257.3|197
1602107400000|2020-10-07 21:50:00|13265.2|13258.2|13262|13257.1|13265.4|13258.4|13260|13256.1|152
1602107700000|2020-10-07 21:55:00|13264.9|13257.9|13267.8|13260.8|13267.8|13260.8|13261.5|13255.2|149
1602108000000|2020-10-07 22:00:00|13267.6|13260.6|13259.7|13255|13267.6|13260.6|13258.5|13254.4|541
1602108300000|2020-10-07 22:05:00|13260.3|13255.7|13260|13257.1|13262.1|13257.3|13259.1|13255.3|386
1602108600000|2020-10-07 22:10:00|13259.8|13256.7|13257.8|13255.5|13261.5|13257.1|13257.6|13254.6|311
1602108900000|2020-10-07 22:15:00|13257.7|13255.6|13255.4|13253.3|13257.9|13255.6|13255.2|13252.9|117
1602109200000|2020-10-07 22:20:00|13255.3|13253.2|13252.6|13250.5|13255.5|13253.4|13252.5|13250.4|109
1602109500000|2020-10-07 22:25:00|13252.7|13250.6|13253.7|13251.6|13253.8|13251.7|13252.5|13250.4|117
1602109800000|2020-10-07 22:30:00|13253.6|13251.5|13254.5|13252.4|13255.3|13253.2|13253.5|13251.4|86
1602110100000|2020-10-07 22:35:00|13254.6|13252.5|13254.4|13252.3|13256|13254.1|13254.4|13252.3|100
1602110400000|2020-10-07 22:40:00|13254.5|13252.4|13254|13251.9|13254.7|13252.8|13253.9|13251.8|79
1602110700000|2020-10-07 22:45:00|13254.1|13252|13253.3|13251.2|13254.5|13252.4|13252.8|13251.1|98
1602111000000|2020-10-07 22:50:00|13253.4|13251.3|13255.6|13253.5|13255.7|13253.6|13253.3|13251.2|99
1602111300000|2020-10-07 22:55:00|13255.9|13253.8|13254.7|13252.6|13256.1|13254|13254.3|13252.2|126
1602111600000|2020-10-07 23:00:00|13254.6|13252.5|13255.3|13253.2|13256.9|13255.1|13254.4|13252.3|240
1602111900000|2020-10-07 23:05:00|13255.2|13253.1|13255.4|13253.3|13256.2|13254.1|13254.1|13252.3|137
1602112200000|2020-10-07 23:10:00|13255.5|13253.4|13255.7|13253.6|13255.9|13254.1|13254.2|13252.3|105
1602112500000|2020-10-07 23:15:00|13255.6|13253.5|13255.6|13253.5|13256.3|13254.5|13255.2|13253.2|98
1602112800000|2020-10-07 23:20:00|13255.5|13253.4|13257.7|13255.6|13258.4|13256.4|13254.2|13252.4|190
1602113100000|2020-10-07 23:25:00|13257.9|13255.8|13256.7|13254.6|13258.5|13256.6|13256.4|13254.4|165
1602113400000|2020-10-07 23:30:00|13256.8|13254.7|13256.2|13254.1|13257.1|13255|13255.9|13253.8|143
1602113700000|2020-10-07 23:35:00|13256.1|13254|13254|13251.9|13256.2|13254.1|13253.4|13251.3|272
1602114000000|2020-10-07 23:40:00|13253.8|13251.7|13257.7|13255.6|13257.8|13256|13253.5|13251.4|165
1602114300000|2020-10-07 23:45:00|13257.4|13256.1|13257.8|13255.7|13257.9|13256.2|13255.8|13254.1|185
1602114600000|2020-10-07 23:50:00|13257.9|13255.8|13259.1|13257|13259.2|13257.4|13257.2|13255.3|137
1602114900000|2020-10-07 23:55:00|13259|13256.9|13260.5|13258.4|13260.8|13258.9|13258|13256.3|185
1602115200000|2020-10-08 00:00:00|13260.6|13258.5|13260.6|13258.5|13260.9|13258.9|13257.9|13255.8|319
1602115500000|2020-10-08 00:05:00|13260.9|13258.8|13260.2|13258.1|13260.9|13259.2|13258.8|13256.7|316
1602115800000|2020-10-08 00:10:00|13260.6|13258.5|13258.7|13256.6|13260.9|13258.8|13257.4|13255.4|326
1602116100000|2020-10-08 00:15:00|13258.6|13256.5|13258.7|13256.6|13260.8|13258.9|13256.9|13254.9|331
1602116400000|2020-10-08 00:20:00|13258.5|13256.4|13257|13254.9|13258.5|13256.4|13256.3|13254.4|338
1602116700000|2020-10-08 00:25:00|13256.9|13254.8|13256.6|13254.5|13257.9|13255.8|13255.8|13253.7|299
1602117000000|2020-10-08 00:30:00|13256.2|13254.1|13256.9|13254.8|13257.6|13256|13256.2|13254.1|218
1602117300000|2020-10-08 00:35:00|13257|13254.9|13257.3|13256|13257.6|13256.1|13256.3|13254.2|249
1602117600000|2020-10-08 00:40:00|13257.2|13255.9|13257|13254.9|13257.6|13255.9|13256.4|13254.3|164
1602117900000|2020-10-08 00:45:00|13256.9|13254.8|13255.5|13254.2|13257.4|13256.1|13253.4|13251.3|304
1602118200000|2020-10-08 00:50:00|13255.9|13253.8|13256.4|13255.1|13257|13255.5|13255.3|13253.2|278
1602118500000|2020-10-08 00:55:00|13256.6|13255.3|13258.1|13256|13258.7|13257|13256.4|13254.5|308
1602118800000|2020-10-08 01:00:00|13258|13255.9|13258.7|13256.6|13258.8|13256.8|13256.8|13254.7|351
1602119100000|2020-10-08 01:05:00|13258.6|13256.5|13256.8|13254.7|13261.5|13259.4|13256.5|13254.7|362
1602119400000|2020-10-08 01:10:00|13256.9|13254.8|13258.7|13256.6|13259.9|13258.1|13256.7|13254.7|263
1602119700000|2020-10-08 01:15:00|13258.6|13256.5|13263.1|13261|13264.1|13262.4|13258.5|13256.4|444
1602120000000|2020-10-08 01:20:00|13263|13260.9|13264.9|13262.8|13265.4|13263.3|13260.9|13259.2|413
1602120300000|2020-10-08 01:25:00|13265|13262.9|13265|13262.9|13266.2|13264.5|13263.4|13261.7|396
1602120600000|2020-10-08 01:30:00|13265.1|13263|13264.1|13262|13266.9|13265|13263.8|13261.7|328
1602120900000|2020-10-08 01:35:00|13263.9|13261.8|13262.5|13260.4|13264.3|13262.2|13259.5|13257.9|497
1602121200000|2020-10-08 01:40:00|13262.6|13260.5|13263|13261.7|13264.3|13262.6|13262.1|13260.4|364
1602121500000|2020-10-08 01:45:00|13263.1|13261.8|13262.3|13260.2|13264.3|13262.6|13261.4|13259.7|369
1602121800000|2020-10-08 01:50:00|13262.2|13260.1|13261.1|13259.8|13262.6|13261|13259.4|13257.7|365
1602122100000|2020-10-08 01:55:00|13261.2|13259.9|13257.8|13256.5|13262|13260.1|13254.9|13253.3|638
1602122400000|2020-10-08 02:00:00|13257.9|13256.6|13258.8|13256.7|13259.6|13257.8|13256.3|13254.5|431
1602122700000|2020-10-08 02:05:00|13258.7|13256.6|13259.5|13258.2|13260.9|13259|13257.5|13255.7|343
1602123000000|2020-10-08 02:10:00|13259.9|13257.8|13261.4|13259.3|13261.4|13259.3|13259.3|13257.5|280
1602123300000|2020-10-08 02:15:00|13261.3|13259.2|13262.3|13260.2|13262.5|13260.7|13260.4|13258.7|278
1602123600000|2020-10-08 02:20:00|13262.2|13260.1|13260.7|13259.4|13263|13261.4|13260.2|13258.9|294
1602123900000|2020-10-08 02:25:00|13260.8|13259.5|13262.2|13260.9|13263.3|13261.5|13260.8|13259.2|363
1602124200000|2020-10-08 02:30:00|13263|13261|13261.5|13259.4|13263.2|13261.3|13260.8|13258.7|232
1602124500000|2020-10-08 02:35:00|13261.6|13259.5|13262.1|13260|13262.8|13261.1|13261|13259.4|176
1602124800000|2020-10-08 02:40:00|13262|13259.9|13261.4|13260.1|13262.6|13261|13260.7|13258.6|246
1602125100000|2020-10-08 02:45:00|13261.3|13260|13261.8|13259.7|13262.4|13260.3|13259.7|13258.2|212
1602125400000|2020-10-08 02:50:00|13261.7|13259.6|13257.9|13255.8|13262.4|13260.8|13257.7|13255.6|272
1602125700000|2020-10-08 02:55:00|13257.8|13255.7|13257.2|13255.1|13258|13256.2|13256.6|13254.7|328
1602126000000|2020-10-08 03:00:00|13257.1|13255|13257.7|13255.6|13257.8|13256|13255.7|13253.8|192
1602126300000|2020-10-08 03:05:00|13257.8|13255.7|13258.7|13256.6|13258.9|13257|13257.7|13255.6|182
1602126600000|2020-10-08 03:10:00|13258.8|13256.7|13259.7|13257.6|13259.8|13257.9|13258|13255.9|189
1602126900000|2020-10-08 03:15:00|13259.6|13257.5|13260.2|13258.9|13260.7|13258.9|13258.9|13256.8|179
1602127200000|2020-10-08 03:20:00|13260.6|13258.5|13261.4|13259.3|13262.3|13260.6|13259.6|13257.5|173
1602127500000|2020-10-08 03:25:00|13261.3|13259.2|13261.4|13259.3|13261.8|13259.7|13260.6|13258.9|122
1602127800000|2020-10-08 03:30:00|13261.5|13259.4|13262.2|13260.1|13262.3|13260.5|13260|13258.2|197
1602128100000|2020-10-08 03:35:00|13262.1|13260|13260.1|13258.8|13262.4|13260.3|13260.1|13258.4|148
1602128400000|2020-10-08 03:40:00|13260.2|13258.9|13260.5|13258.4|13260.7|13258.9|13259.7|13258.3|111
1602128700000|2020-10-08 03:45:00|13259.9|13257.8|13257.8|13256.5|13260.6|13258.5|13257.5|13255.7|204
1602129000000|2020-10-08 03:50:00|13257.7|13256.4|13258.7|13256.6|13258.9|13257.2|13257.3|13255.6|180
1602129300000|2020-10-08 03:55:00|13258.6|13256.5|13259.1|13257|13260.5|13258.8|13258.5|13256.5|196
1602129600000|2020-10-08 04:00:00|13259|13256.9|13259.6|13257.5|13259.7|13258|13258|13256.4|177
1602129900000|2020-10-08 04:05:00|13259.8|13257.7|13259.7|13258.4|13261.1|13259|13259.2|13257.3|199
1602130200000|2020-10-08 04:10:00|13259.8|13258.5|13260.4|13258.3|13260.7|13258.6|13259.8|13257.9|149
1602130500000|2020-10-08 04:15:00|13260.3|13258.2|13260.5|13258.4|13261.6|13259.5|13260.2|13258.1|196
1602130800000|2020-10-08 04:20:00|13260.7|13258.6|13259.8|13257.7|13260.8|13258.8|13259.3|13257.4|156
1602131100000|2020-10-08 04:25:00|13259.7|13257.6|13259.5|13257.4|13259.8|13258.1|13259.3|13257.3|115
1602131400000|2020-10-08 04:30:00|13259.6|13257.5|13257.6|13255.5|13259.7|13258|13257.3|13255.5|120
1602131700000|2020-10-08 04:35:00|13257.7|13255.6|13257.6|13255.5|13258.7|13256.6|13256.8|13254.7|166
1602132000000|2020-10-08 04:40:00|13257.5|13255.4|13258.4|13256.3|13259|13256.9|13256.9|13255.1|157
1602132300000|2020-10-08 04:45:00|13258.3|13256.2|13257.7|13255.6|13258.4|13256.7|13257.2|13255.5|80
1602132600000|2020-10-08 04:50:00|13257.8|13255.7|13255.9|13253.8|13258|13255.9|13255.8|13253.7|115
1602132900000|2020-10-08 04:55:00|13256|13253.9|13256.5|13254.4|13256.5|13254.4|13255.2|13253.6|83
1602133200000|2020-10-08 05:00:00|13256.2|13254.1|13254.3|13252.2|13256.2|13254.1|13253.8|13252.1|190
1602133500000|2020-10-08 05:05:00|13254.4|13252.3|13254.3|13252.2|13254.9|13252.8|13253.3|13251.6|171
1602133800000|2020-10-08 05:10:00|13254.4|13252.3|13253.6|13251.5|13254.5|13252.4|13253|13251.1|229
1602134100000|2020-10-08 05:15:00|13253.5|13251.4|13251.7|13249.6|13254.8|13252.7|13251.7|13249.6|210
1602134400000|2020-10-08 05:20:00|13251.6|13249.5|13249|13247.7|13251.7|13249.6|13248.7|13247.2|185
1602134700000|2020-10-08 05:25:00|13248.9|13247.6|13251.9|13249.8|13252.8|13250.8|13248.9|13247.2|248
1602135000000|2020-10-08 05:30:00|13251.8|13249.7|13252|13249.9|13252.1|13250.4|13250.6|13248.8|241
1602135300000|2020-10-08 05:35:00|13251.9|13249.8|13251.5|13249.4|13252.5|13250.4|13249.7|13248|261
1602135600000|2020-10-08 05:40:00|13251.6|13249.5|13252.8|13250.7|13253|13251.1|13251.3|13249.3|194
1602135900000|2020-10-08 05:45:00|13252.9|13250.8|13252.3|13250.2|13253|13250.9|13251.7|13249.9|192
1602136200000|2020-10-08 05:50:00|13252.2|13250.1|13250.9|13248.8|13252.3|13250.6|13249.4|13247.5|268
1602136500000|2020-10-08 05:55:00|13251|13248.9|13250.9|13248.8|13251.9|13249.8|13250.6|13248.5|214
1602136800000|2020-10-08 06:00:00|13251|13248.9|13244.2|13242.1|13251.2|13249.5|13241|13239.1|447
1602137100000|2020-10-08 06:05:00|13244.3|13242.2|13248.4|13246.3|13248.9|13247.2|13243.9|13241.8|348
1602137400000|2020-10-08 06:10:00|13248.3|13246.2|13249.2|13247.1|13249.5|13247.6|13245.4|13243.6|328
1602137700000|2020-10-08 06:15:00|13249.1|13247|13249.9|13248.6|13250.3|13248.7|13247.3|13245.6|272
1602138000000|2020-10-08 06:20:00|13250|13248.7|13250|13247.9|13250.4|13248.7|13245.5|13243.7|393
1602138300000|2020-10-08 06:25:00|13249.7|13247.6|13244.9|13242.8|13249.8|13247.7|13242.9|13241|351
1602138600000|2020-10-08 06:30:00|13244.8|13242.7|13242.8|13241.5|13244.8|13243.1|13241.2|13239.7|352
1602138900000|2020-10-08 06:35:00|13242.9|13241.6|13242|13240.7|13244.9|13243.6|13241.1|13239.5|466
1602139200000|2020-10-08 06:40:00|13241.9|13240.6|13239.5|13238.2|13243.1|13241.8|13239.2|13237.5|331
1602139500000|2020-10-08 06:45:00|13239.4|13238.1|13240.6|13239.3|13241.5|13239.9|13237.9|13236.4|473
1602139800000|2020-10-08 06:50:00|13240.3|13239|13239.8|13237.7|13242.6|13241|13239.2|13237.5|347
1602140100000|2020-10-08 06:55:00|13239.7|13237.6|13240.7|13238.6|13241.7|13240.4|13237.7|13236.2|378
1602140400000|2020-10-08 07:00:00|13240.6|13238.5|13245.4|13244.1|13246|13244.4|13239.1|13237.4|628
1602140700000|2020-10-08 07:05:00|13245.5|13244.2|13245.8|13243.7|13246.8|13245.1|13241.6|13240|581
1602141000000|2020-10-08 07:10:00|13245.9|13243.8|13247.9|13246.6|13248.1|13246.8|13244.3|13242.7|524
1602141300000|2020-10-08 07:15:00|13248|13246.7|13246.2|13244.1|13248.1|13246.8|13244.7|13243.4|445
1602141600000|2020-10-08 07:20:00|13246.1|13244.8|13244.2|13242.9|13247.4|13245.8|13242.6|13241|524
1602141900000|2020-10-08 07:25:00|13244.3|13243|13245.1|13243.8|13246.3|13244.8|13243.2|13241.9|409
1602142200000|2020-10-08 07:30:00|13245|13243.7|13243.2|13241.9|13246.6|13245.1|13241.7|13240.2|437
1602142500000|2020-10-08 07:35:00|13243.3|13242|13241.5|13240.2|13243.7|13242.4|13238.4|13237.1|422
1602142800000|2020-10-08 07:40:00|13241.6|13240.3|13241.6|13240.3|13242.8|13241.1|13239|13237.2|429
1602143100000|2020-10-08 07:45:00|13241.7|13240.4|13244.8|13242.7|13244.8|13243.1|13241.3|13239.9|457
1602143400000|2020-10-08 07:50:00|13244.3|13243|13244.5|13242.4|13246.6|13244.9|13243.1|13241.5|375
1602143700000|2020-10-08 07:55:00|13244.6|13242.5|13243.5|13242.2|13245.5|13243.9|13241.9|13240.6|383
1602144000000|2020-10-08 08:00:00|13243.9|13241.8|13244.4|13242.3|13244.8|13243.3|13241.8|13240.2|451
1602144300000|2020-10-08 08:05:00|13243.6|13242.4|13243.3|13242|13244.3|13243|13241.9|13240.6|433
1602144600000|2020-10-08 08:10:00|13243.4|13242.1|13240.9|13239.6|13244.7|13243|13240.8|13239.5|458
1602144900000|2020-10-08 08:15:00|13241.2|13239.9|13243.5|13242.2|13243.7|13242.2|13239.7|13238.3|458
1602145200000|2020-10-08 08:20:00|13243.4|13242.1|13244.4|13242.3|13244.7|13243.3|13241.9|13240.4|403
1602145500000|2020-10-08 08:25:00|13243.6|13242.1|13248|13245.9|13249|13247.3|13243.3|13241.6|431
1602145800000|2020-10-08 08:30:00|13247.5|13246.2|13246.1|13244.8|13248.1|13246.7|13244.3|13242.7|355
1602146100000|2020-10-08 08:35:00|13246|13244.7|13242.7|13241.4|13247.5|13245.8|13242.6|13241.1|404
1602146400000|2020-10-08 08:40:00|13242.8|13241.5|13242.3|13240.2|13245.7|13244.2|13241.9|13240.2|366
1602146700000|2020-10-08 08:45:00|13242.4|13241|13240.8|13239.5|13243.9|13242.5|13240.8|13239.1|329
1602147000000|2020-10-08 08:50:00|13240.9|13239.6|13240.5|13239.2|13242|13240.3|13240|13238.7|306
1602147300000|2020-10-08 08:55:00|13240.6|13239.3|13239.1|13237.8|13241.4|13239.7|13238.2|13236.9|307
1602147600000|2020-10-08 09:00:00|13239.3|13238|13240.6|13239.3|13241.5|13240|13238.2|13236.7|282
1602147900000|2020-10-08 09:05:00|13240.5|13239.2|13237.4|13236.1|13240.6|13239.3|13237.2|13235.6|301
1602148200000|2020-10-08 09:10:00|13237.3|13236|13237.1|13235|13237.9|13236.1|13235.7|13234.1|294
1602148500000|2020-10-08 09:15:00|13237.2|13235.1|13237.4|13235.3|13238.3|13236.5|13236.4|13234.6|284
1602148800000|2020-10-08 09:20:00|13237.5|13235.4|13235.4|13234.1|13237.5|13235.7|13233.8|13232.3|295
1602149100000|2020-10-08 09:25:00|13235.3|13234|13236.8|13235.5|13237.3|13236|13234|13232.7|250
1602149400000|2020-10-08 09:30:00|13236.7|13235.4|13239.5|13238.2|13241.4|13240.1|13236.2|13234.8|415
1602149700000|2020-10-08 09:35:00|13239.6|13238.3|13239.6|13238.3|13241.5|13240.2|13239|13237.7|319
1602150000000|2020-10-08 09:40:00|13239.7|13238.4|13239.1|13237.8|13240.4|13239.1|13237.8|13236.5|397
1602150300000|2020-10-08 09:45:00|13239|13237.7|13237.1|13235.8|13239.5|13238.2|13236.9|13235.4|307
1602150600000|2020-10-08 09:50:00|13237.2|13235.9|13239.3|13238|13240.7|13239.4|13236.9|13235.5|297
1602150900000|2020-10-08 09:55:00|13239.4|13238.1|13237|13234.9|13239.4|13238.1|13236.1|13234.8|314
1602151200000|2020-10-08 10:00:00|13237.1|13235|13238|13236.7|13240.7|13239.3|13236.3|13234.6|411
1602151500000|2020-10-08 10:05:00|13238.1|13236.8|13235.3|13234|13238.9|13237.6|13235.3|13234|403
1602151800000|2020-10-08 10:10:00|13235.4|13234.1|13235.4|13234.1|13236.1|13234.8|13234.2|13232.6|335
1602152100000|2020-10-08 10:15:00|13235.5|13234.2|13234.8|13233.5|13237.6|13236.3|13234.4|13233|390
1602152400000|2020-10-08 10:20:00|13234.7|13233.4|13234.3|13233|13236.2|13234.9|13234|13232.7|310
1602152700000|2020-10-08 10:25:00|13234.2|13232.9|13234.4|13233.1|13235.4|13234.1|13233.6|13232.3|296
1602153000000|2020-10-08 10:30:00|13234.3|13233|13230.2|13228.9|13235.3|13234|13230|13228.4|305
1602153300000|2020-10-08 10:35:00|13230.3|13229|13232.8|13231.5|13233|13231.7|13230.2|13228.9|271
1602153600000|2020-10-08 10:40:00|13232.7|13231.4|13233.2|13231.9|13234.9|13233.1|13232.4|13230.7|242
1602153900000|2020-10-08 10:45:00|13233.3|13232|13237.1|13235.8|13237.5|13235.9|13230.5|13229.2|451
1602154200000|2020-10-08 10:50:00|13237|13235.7|13239.5|13237.4|13240.4|13238.7|13236|13234.3|289
1602154500000|2020-10-08 10:55:00|13239.4|13237.3|13242.9|13241.6|13243.2|13241.9|13238|13236.3|342
1602154800000|2020-10-08 11:00:00|13243|13241.7|13244.2|13242.9|13244.6|13243.1|13238.1|13236.8|414
1602155100000|2020-10-08 11:05:00|13244.3|13243|13242.4|13241.1|13245.2|13243.9|13241.4|13240.1|315
1602155400000|2020-10-08 11:10:00|13242.3|13241|13243.3|13242|13243.4|13242.1|13242.1|13240.5|206
1602155700000|2020-10-08 11:15:00|13243.4|13242.1|13243.4|13242.1|13245.5|13244.2|13242.3|13241|255
1602156000000|2020-10-08 11:20:00|13243|13241.7|13241.6|13240.3|13243.9|13242.6|13241.5|13240.2|244
1602156300000|2020-10-08 11:25:00|13241.7|13240.4|13239.6|13238.3|13241.8|13240.5|13238.8|13237.3|184
1602156600000|2020-10-08 11:30:00|13239.4|13238.1|13243.4|13242.1|13243.5|13242.2|13239.1|13237.8|216
1602156900000|2020-10-08 11:35:00|13243.5|13242.2|13243.1|13241.8|13244.5|13242.9|13242.2|13240.5|288
1602157200000|2020-10-08 11:40:00|13243.2|13241.9|13243.1|13241.8|13244.5|13243.2|13241.7|13240.3|287
1602157500000|2020-10-08 11:45:00|13243|13241.7|13244.4|13243.1|13244.9|13243.6|13242.9|13241.6|259
1602157800000|2020-10-08 11:50:00|13244.5|13243.2|13245.4|13244.1|13245.5|13244.2|13243.5|13242.2|266
1602158100000|2020-10-08 11:55:00|13245.7|13244.4|13247.9|13246.6|13249|13247.7|13245.4|13244.1|356
1602158400000|2020-10-08 12:00:00|13247.5|13246.2|13249.5|13248.2|13250.4|13248.7|13246.9|13245.6|258
1602158700000|2020-10-08 12:05:00|13249.6|13248.3|13246.2|13244.9|13249.6|13248.3|13245.3|13243.8|266
1602159000000|2020-10-08 12:10:00|13246.3|13245|13246.1|13244|13249.2|13247.5|13245.1|13243.8|433
1602159300000|2020-10-08 12:15:00|13246.2|13244.1|13244.2|13242.9|13246.6|13244.8|13241.5|13240.2|438
1602159600000|2020-10-08 12:20:00|13244.1|13242.8|13239.9|13238.6|13244.5|13243.2|13238.7|13237.4|429
1602159900000|2020-10-08 12:25:00|13240.3|13239|13240.2|13237.6|13241.5|13239.8|13239.5|13237.5|357
1602160200000|2020-10-08 12:30:00|13240.5|13237.5|13243.9|13242.6|13247.3|13245.7|13240.3|13236.3|630
1602160500000|2020-10-08 12:35:00|13243.8|13242.5|13246.1|13244.8|13247.7|13246.4|13243.8|13242.5|444
1602160800000|2020-10-08 12:40:00|13246|13244.7|13240.6|13239.3|13246.1|13244.8|13239.8|13238.3|385
1602161100000|2020-10-08 12:45:00|13240.8|13239.5|13235.3|13234|13241.4|13240.1|13235.2|13233.9|358
1602161400000|2020-10-08 12:50:00|13235.4|13234.1|13237.2|13235.9|13237.2|13235.9|13232.5|13231.2|433
1602161700000|2020-10-08 12:55:00|13237.1|13235.8|13238.3|13237|13238.7|13237.2|13234.7|13233|421
1602162000000|2020-10-08 13:00:00|13238.4|13237.1|13245.1|13243.8|13246.2|13244.9|13238.1|13236.7|444
1602162300000|2020-10-08 13:05:00|13245.2|13243.9|13250|13247.9|13252.3|13250.7|13245|13243.7|560
1602162600000|2020-10-08 13:10:00|13249.9|13247.8|13244|13242.7|13250.2|13248.4|13243.2|13241.9|403
1602162900000|2020-10-08 13:15:00|13243.9|13242.6|13245.3|13244|13245.3|13244|13240|13238.6|397
1602163200000|2020-10-08 13:20:00|13245.2|13243.9|13239.9|13238.6|13246.9|13245.4|13239.7|13238.4|356
1602163500000|2020-10-08 13:25:00|13240.2|13238.9|13237.9|13236.6|13240.2|13238.9|13237.2|13235.8|349
1602163800000|2020-10-08 13:30:00|13238|13236.7|13239.9|13238.6|13241.7|13240.1|13237.7|13236.4|656
1602164100000|2020-10-08 13:35:00|13239.8|13238.5|13239.9|13238.6|13242.4|13241.1|13238.7|13237.1|449
1602164400000|2020-10-08 13:40:00|13239.7|13238.4|13246|13244.7|13248.1|13246.8|13239.4|13238.1|508
1602164700000|2020-10-08 13:45:00|13245.9|13244.6|13249|13247.7|13251.4|13250|13245.5|13244.2|598
1602165000000|2020-10-08 13:50:00|13249.1|13247.8|13246.4|13245.1|13249.1|13247.8|13242.5|13241.2|458
1602165300000|2020-10-08 13:55:00|13246.3|13245|13247.8|13246.5|13250.2|13248.6|13244|13242.5|593
1602165600000|2020-10-08 14:00:00|13247.7|13246.4|13247|13245.7|13252.1|13250.8|13244.1|13242.8|787
1602165900000|2020-10-08 14:05:00|13246.9|13245.6|13244.9|13243.6|13248.5|13247.2|13244.5|13243|534
1602166200000|2020-10-08 14:10:00|13245|13243.7|13244.3|13243|13245.2|13243.7|13242.3|13241|457
1602166500000|2020-10-08 14:15:00|13244.2|13242.9|13244|13242.7|13246|13244.7|13241.8|13240.5|395
1602166800000|2020-10-08 14:20:00|13243.9|13242.6|13238.7|13237.4|13244.7|13242.9|13238|13236.7|485
1602167100000|2020-10-08 14:25:00|13238.4|13237.1|13247.3|13245.2|13247.4|13245.9|13238.4|13237.1|526
1602167400000|2020-10-08 14:30:00|13246.9|13245.6|13241.1|13239.8|13247.4|13245.7|13240.8|13239.5|456
1602167700000|2020-10-08 14:35:00|13241.2|13239.9|13239.9|13238.6|13242.2|13240.9|13239.3|13237.9|495
1602168000000|2020-10-08 14:40:00|13240.2|13238.1|13238|13236.7|13242|13240.4|13237.9|13236.6|522
1602168300000|2020-10-08 14:45:00|13237.4|13236.1|13231.6|13230.3|13238.1|13236.6|13231.1|13229.8|550
1602168600000|2020-10-08 14:50:00|13231.7|13230.4|13230|13228.7|13232.3|13231|13221.5|13219.4|884
1602168900000|2020-10-08 14:55:00|13229.9|13228.6|13224.7|13223.4|13230|13228.7|13222.1|13220.8|599
1602169200000|2020-10-08 15:00:00|13224.8|13223.5|13227.5|13226.2|13230.8|13229.5|13224.6|13223.3|470
1602169500000|2020-10-08 15:05:00|13227.1|13225.8|13225.6|13223.5|13227.1|13225.8|13221.5|13220.2|455
1602169800000|2020-10-08 15:10:00|13225.2|13223.9|13222.8|13221.5|13226.1|13224.6|13222.7|13221.4|404
1602170100000|2020-10-08 15:15:00|13223.1|13221.8|13227|13225.7|13227.5|13226.2|13220.2|13218.9|391
1602170400000|2020-10-08 15:20:00|13226.9|13225.6|13229|13227.7|13231.7|13230.2|13225.9|13224.4|547
1602170700000|2020-10-08 15:25:00|13228.9|13227.6|13227.7|13226.4|13231.9|13230.4|13225.7|13224.4|479
1602171000000|2020-10-08 15:30:00|13228.1|13226.8|13232|13230.7|13233.2|13231.9|13226.9|13225.6|606
1602171300000|2020-10-08 15:35:00|13231.9|13230.6|13225.1|13223.8|13232.3|13230.6|13224.1|13222.6|676
1602171600000|2020-10-08 15:40:00|13225.2|13223.9|13223.5|13222.2|13225.2|13223.9|13223.5|13222|451
1602171900000|2020-10-08 15:45:00|13223.4|13222.1|13222.6|13221.3|13224.4|13223.1|13221.7|13220.4|356
1602172200000|2020-10-08 15:50:00|13222.5|13221.2|13227.1|13225.8|13227.2|13225.9|13222.4|13221.1|591
1602172500000|2020-10-08 15:55:00|13227|13225.7|13224.3|13223|13227.4|13226.1|13219.6|13218.2|551
1602172800000|2020-10-08 16:00:00|13224.4|13223.1|13222.3|13221|13225.8|13224.5|13221.4|13219.8|606
1602173100000|2020-10-08 16:05:00|13222.4|13221.1|13215.6|13214.3|13223|13221.3|13212.8|13211|572
1602173400000|2020-10-08 16:10:00|13215.7|13214.4|13215.2|13213.9|13219.1|13217.8|13214.8|13213.5|473
1602173700000|2020-10-08 16:15:00|13215|13213.7|13214.5|13213.2|13215.6|13214.2|13213.5|13212.2|489
1602174000000|2020-10-08 16:20:00|13214.6|13213.3|13212.7|13211.4|13216.4|13215.1|13212.5|13211|421
1602174300000|2020-10-08 16:25:00|13212.8|13211.5|13210.8|13209.5|13213.3|13211.9|13210.8|13209.1|353
1602174600000|2020-10-08 16:30:00|13210.9|13209.6|13203.7|13201.6|13212.2|13210.6|13203.2|13201.6|356
1602174900000|2020-10-08 16:35:00|13203.3|13202|13208|13206.7|13209.4|13208.1|13202.7|13201.4|467
1602175200000|2020-10-08 16:40:00|13208.1|13206.8|13208.7|13207.4|13209.2|13207.9|13206.7|13205.4|451
1602175500000|2020-10-08 16:45:00|13208.6|13207.3|13207.1|13205.8|13209|13207.6|13206.1|13204.7|391
1602175800000|2020-10-08 16:50:00|13207|13205.7|13205.2|13203.9|13209|13207.4|13205.2|13203.9|444
1602176100000|2020-10-08 16:55:00|13205.3|13204|13209.1|13207.8|13209.4|13208.1|13205.3|13203.9|455
1602176400000|2020-10-08 17:00:00|13208.9|13207.6|13204.5|13203.2|13209|13207.7|13203.9|13202.6|494
1602176700000|2020-10-08 17:05:00|13204.6|13203.3|13204.4|13203.1|13205.5|13204.2|13202.1|13200.5|376
1602177000000|2020-10-08 17:10:00|13203.8|13202.5|13203.4|13202.1|13205.5|13203.9|13202|13200.7|418
1602177300000|2020-10-08 17:15:00|13203.3|13202|13204.3|13203|13205.2|13203.9|13201.7|13200.4|467
1602177600000|2020-10-08 17:20:00|13204.4|13203.1|13204.5|13203.2|13205.2|13203.9|13202.2|13200.5|403
1602177900000|2020-10-08 17:25:00|13204.6|13203.3|13205.4|13204.1|13207.5|13206.2|13203.9|13202.6|431
1602178200000|2020-10-08 17:30:00|13205.3|13204|13205.6|13204.3|13205.7|13204.4|13203.1|13201.8|274
1602178500000|2020-10-08 17:35:00|13205.5|13204.2|13201.7|13200.4|13206.1|13204.8|13201.7|13200.4|324
1602178800000|2020-10-08 17:40:00|13201.8|13200.5|13203.5|13202.2|13205.1|13203.8|13201.8|13200.5|306
1602179100000|2020-10-08 17:45:00|13203.6|13202.3|13200.6|13199.3|13204.7|13203.3|13200.2|13198.9|379
1602179400000|2020-10-08 17:50:00|13200.7|13199.4|13200|13198.7|13202.4|13201.1|13200|13198.2|286
1602179700000|2020-10-08 17:55:00|13200.6|13199.3|13201.9|13200.6|13202.1|13200.8|13199.1|13197.8|395
1602180000000|2020-10-08 18:00:00|13201.8|13200.5|13205.2|13203.9|13206.1|13204.8|13201.3|13200|480
1602180300000|2020-10-08 18:05:00|13205.1|13203.8|13199.5|13198.2|13205.6|13204.3|13199.3|13198|393
1602180600000|2020-10-08 18:10:00|13199.4|13198.1|13200.1|13198.8|13201.3|13199.7|13199.3|13198|326
1602180900000|2020-10-08 18:15:00|13200|13198.7|13200.8|13199.5|13201.1|13199.7|13199.1|13197.8|334
1602181200000|2020-10-08 18:20:00|13200.5|13199.2|13200.9|13199.6|13201.2|13199.7|13199|13197.7|282
1602181500000|2020-10-08 18:25:00|13200.8|13199.5|13201|13199.7|13202.5|13201.1|13200.5|13199.2|226
1602181800000|2020-10-08 18:30:00|13200.9|13199.6|13200.9|13199.6|13203|13201.4|13200.3|13198.9|333
1602182100000|2020-10-08 18:35:00|13201|13199.7|13203.3|13202|13206.1|13204.8|13200.7|13199.4|286
1602182400000|2020-10-08 18:40:00|13203.4|13202.1|13201.4|13200.1|13203.7|13202.1|13201|13199.7|209
1602182700000|2020-10-08 18:45:00|13201.3|13200|13202.4|13201.1|13203.5|13202.2|13200|13198.6|355
1602183000000|2020-10-08 18:50:00|13202.5|13201.2|13204.1|13202.8|13205|13203.7|13202.2|13200.9|192
1602183300000|2020-10-08 18:55:00|13204|13202.7|13204.2|13202.9|13204.5|13203.1|13202.4|13201.1|397
1602183600000|2020-10-08 19:00:00|13204.1|13202.8|13202.4|13201.1|13205.3|13204|13202.3|13201|499
1602183900000|2020-10-08 19:05:00|13202.3|13201|13199.9|13198.6|13202.6|13201.3|13199.6|13198.3|317
1602184200000|2020-10-08 19:10:00|13200|13198.7|13201.6|13200.3|13202.2|13200.9|13199.1|13197.8|307
1602184500000|2020-10-08 19:15:00|13201.2|13199.9|13202.6|13201.3|13203.5|13202.2|13200.8|13199.4|301
1602184800000|2020-10-08 19:20:00|13202.5|13201.2|13201.5|13200.2|13202.8|13201.5|13201.2|13199.9|337
1602185100000|2020-10-08 19:25:00|13201.6|13200.3|13202.2|13200.9|13202.7|13201.2|13200.9|13199.6|327
1602185400000|2020-10-08 19:30:00|13202.1|13200.8|13204.1|13202.8|13205.1|13203.8|13202.1|13200.8|326
1602185700000|2020-10-08 19:35:00|13204.2|13202.9|13204.2|13202.9|13206.5|13204.7|13204|13202.7|291
1602186000000|2020-10-08 19:40:00|13204.3|13203|13203.4|13202.1|13205.6|13204|13203.2|13201.9|167
1602186300000|2020-10-08 19:45:00|13203.3|13202|13204|13202.7|13204.2|13202.9|13202.4|13201.1|308
1602186600000|2020-10-08 19:50:00|13204.1|13202.8|13203|13201.7|13204.4|13203|13202.5|13201.2|466
1602186900000|2020-10-08 19:55:00|13202.7|13201.4|13201.7|13200.4|13203.4|13202.1|13200.8|13199.5|453
1602187200000|2020-10-08 20:00:00|13201.3|13200|13199.9|13198.6|13201.8|13200.5|13199|13197.7|221
1602187500000|2020-10-08 20:05:00|13200|13198.7|13200.2|13198.9|13201.4|13199.8|13199.7|13198.3|219
1602187800000|2020-10-08 20:10:00|13200.1|13198.8|13200|13198.7|13201.4|13200|13199.9|13198.3|199
1602188100000|2020-10-08 20:15:00|13199.9|13198.6|13200.3|13199|13201.4|13199.8|13199.9|13198.3|121
1602188400000|2020-10-08 20:20:00|13200.4|13199.1|13198.3|13197|13201|13199.4|13197.9|13196.2|122
1602188700000|2020-10-08 20:25:00|13198.8|13196.7|13197.7|13196.4|13198.9|13197.2|13197.6|13195.9|106
1602189000000|2020-10-08 20:30:00|13197.8|13196.5|13200.3|13198.2|13201.4|13199.7|13197.8|13196.1|226
1602189300000|2020-10-08 20:35:00|13199.8|13198.5|13199.2|13197.9|13200.2|13198.5|13198.6|13196.9|201
1602189600000|2020-10-08 20:40:00|13199.3|13198|13197.7|13196.4|13199.9|13198.2|13197.3|13195.8|226
1602189900000|2020-10-08 20:45:00|13197.6|13196.3|13196.4|13194.3|13199.2|13197.4|13195.9|13194.1|259
1602190200000|2020-10-08 20:50:00|13196.3|13194.2|13196.7|13195.4|13198.1|13196|13196.3|13194.2|200
1602190500000|2020-10-08 20:55:00|13197.1|13195|13197.7|13195.6|13198.9|13196.1|13196.9|13194.6|235
1602190800000|2020-10-08 21:00:00|13198.8|13195.5|13201.3|13196.5|13204.5|13197.5|13198.8|13194.9|48
1602191100000|2020-10-08 21:05:00|13202|13195|13201.2|13195.6|13202.6|13198.1|13199.3|13193.6|168
1602191400000|2020-10-08 21:10:00|13200.1|13195.3|13202.4|13196.2|13202.8|13198.4|13200.1|13195.3|143
1602191700000|2020-10-08 21:15:00|13202.3|13197.5|13201.3|13195.6|13202.4|13197.7|13199.8|13195|191
1602192000000|2020-10-08 21:20:00|13201.1|13196|13200.5|13196.2|13201.9|13197.1|13198.2|13194.1|360
1602192300000|2020-10-08 21:25:00|13200.7|13195.9|13200.7|13196.2|13202|13197.6|13199|13194.4|206
1602192600000|2020-10-08 21:30:00|13200.6|13196.3|13200.8|13195.8|13201.4|13197.6|13200.2|13195.6|222
1602192900000|2020-10-08 21:35:00|13200.6|13195.7|13200.8|13196.1|13201.4|13197.1|13200.1|13195.4|137
1602193200000|2020-10-08 21:40:00|13201|13195.9|13200.2|13195.7|13201.5|13196.7|13200.1|13195.6|180
1602193500000|2020-10-08 21:45:00|13200.7|13195.5|13199.8|13195.6|13201.3|13196.5|13198.9|13194.6|215
1602193800000|2020-10-08 21:50:00|13200|13195.9|13200.8|13195.8|13201.5|13197.2|13199.2|13195.3|176
1602194100000|2020-10-08 21:55:00|13200.9|13195.7|13200.3|13196.9|13201.2|13197.4|13198.9|13195.2|270
1602194400000|2020-10-08 22:00:00|13200.4|13197|13196.3|13194.2|13200.4|13197|13195.5|13193.2|591
1602194700000|2020-10-08 22:05:00|13196.4|13194.3|13194.3|13192.2|13196.6|13194.5|13193.1|13191|256
1602195000000|2020-10-08 22:10:00|13194.4|13192.3|13192.7|13190.6|13194.8|13192.7|13191.9|13189.8|218
1602195300000|2020-10-08 22:15:00|13192.8|13190.7|13192.5|13190.4|13193.2|13191.2|13191.6|13189.9|175
1602195600000|2020-10-08 22:20:00|13192.6|13190.5|13192.9|13190.8|13193.1|13191|13192.3|13190.2|135
1602195900000|2020-10-08 22:25:00|13192.3|13190.2|13192.7|13190.6|13192.9|13190.8|13191.9|13189.8|111
1602196200000|2020-10-08 22:30:00|13192.8|13190.7|13193.7|13191.6|13193.9|13191.8|13192.6|13190.5|157
1602196500000|2020-10-08 22:35:00|13193.6|13191.5|13194.1|13192|13194.2|13192.1|13193.5|13191.4|117
1602196800000|2020-10-08 22:40:00|13194.2|13192.1|13194.4|13192.3|13195.6|13193.5|13194.2|13192.1|125
1602197100000|2020-10-08 22:45:00|13194.5|13192.4|13196.2|13194.1|13196.3|13194.2|13193.9|13191.8|164
1602197400000|2020-10-08 22:50:00|13196.3|13194.2|13194.6|13192.5|13196.3|13194.2|13193.5|13191.4|123
1602197700000|2020-10-08 22:55:00|13194.7|13192.6|13196.2|13194.1|13196.8|13194.7|13193.8|13192|171
1602198000000|2020-10-08 23:00:00|13196.4|13194.3|13194.8|13192.7|13197.1|13195.5|13194.3|13192.2|292
1602198300000|2020-10-08 23:05:00|13194.6|13192.5|13194.4|13192.3|13196.1|13194.5|13194.4|13192.3|166
1602198600000|2020-10-08 23:10:00|13194.3|13192.2|13195.2|13193.1|13196|13194.2|13194.3|13192.2|161
1602198900000|2020-10-08 23:15:00|13195.3|13193.2|13195.5|13193.4|13196|13194.4|13194.7|13192.8|235
1602199200000|2020-10-08 23:20:00|13195.7|13193.6|13195.3|13193.2|13196.5|13195|13194.5|13192.7|335
1602199500000|2020-10-08 23:25:00|13195.4|13193.3|13195.2|13193.1|13195.5|13193.8|13194.6|13192.9|184
1602199800000|2020-10-08 23:30:00|13195.4|13193.3|13194.1|13192|13195.4|13193.4|13193.4|13191.8|182
1602200100000|2020-10-08 23:35:00|13194|13191.9|13194.3|13192.2|13194.7|13193|13193.3|13191.6|200
1602200400000|2020-10-08 23:40:00|13194.4|13192.3|13194.1|13192|13195.5|13193.7|13194|13191.9|230
1602200700000|2020-10-08 23:45:00|13194|13191.9|13193.6|13191.5|13194.3|13192.2|13192.1|13190.4|148
1602201000000|2020-10-08 23:50:00|13193.5|13191.4|13192.9|13191.6|13194.1|13192.3|13192.8|13191.1|170
1602201300000|2020-10-08 23:55:00|13193|13191.7|13193.4|13191.3|13194.3|13192.7|13192.7|13191.1|237
1602201600000|2020-10-09 00:00:00|13193.1|13191.8|13193.4|13191.3|13194.4|13192.4|13192|13190.3|361
1602201900000|2020-10-09 00:05:00|13193|13191.7|13193.5|13192.2|13193.8|13192.5|13191.7|13190.2|288
1602202200000|2020-10-09 00:10:00|13193.6|13192.3|13193.6|13192.3|13194.4|13192.9|13193.2|13191.8|190
1602202500000|2020-10-09 00:15:00|13193.5|13192.2|13195|13193.7|13195.6|13194|13192.8|13191|276
1602202800000|2020-10-09 00:20:00|13195.1|13193.8|13195.1|13193|13196|13194.4|13193.8|13192.5|295
1602203100000|2020-10-09 00:25:00|13194.6|13193.3|13196.1|13194|13197.3|13195.2|13194.5|13193.2|313
1602203400000|2020-10-09 00:30:00|13196.2|13194.1|13193.5|13191.4|13196.4|13194.3|13192.8|13191.2|320
1602203700000|2020-10-09 00:35:00|13193.4|13191.3|13194.4|13192.3|13194.9|13193.5|13193.1|13191.3|331
1602204000000|2020-10-09 00:40:00|13194.5|13192.4|13195.6|13193.5|13195.7|13194|13194.2|13192.1|264
1602204300000|2020-10-09 00:45:00|13195.7|13193.6|13193.2|13191.9|13195.7|13193.8|13192.3|13190.5|346
1602204600000|2020-10-09 00:50:00|13193.3|13192|13192.9|13191.6|13194.1|13192|13192.2|13190.4|270
1602204900000|2020-10-09 00:55:00|13193.2|13191.1|13190.8|13188.7|13194.4|13192.3|13190.3|13188.4|240
1602205200000|2020-10-09 01:00:00|13190.9|13188.8|13191.1|13189.8|13192.8|13191.5|13188.7|13187|452
1602205500000|2020-10-09 01:05:00|13191.3|13190|13192|13190.7|13192.9|13191.2|13190.6|13188.5|285
1602205800000|2020-10-09 01:10:00|13191.8|13190.5|13190.6|13188.5|13191.8|13190.5|13188.8|13187.3|245
1602206100000|2020-10-09 01:15:00|13190.7|13188.6|13183.2|13181.9|13190.7|13188.6|13181.2|13179.1|596
1602206400000|2020-10-09 01:20:00|13183.1|13181.8|13184.2|13182.9|13185|13183.3|13180.9|13179.5|482
1602206700000|2020-10-09 01:25:00|13184.1|13182.8|13187.5|13186.2|13187.6|13186.3|13183.6|13181.9|446
1602207000000|2020-10-09 01:30:00|13187.4|13186.1|13190.4|13188.3|13191|13189.4|13184.1|13182.3|427
1602207300000|2020-10-09 01:35:00|13190.3|13188.2|13187.6|13186.3|13190.6|13188.5|13186.6|13185|337
1602207600000|2020-10-09 01:40:00|13187.7|13186.4|13189.7|13187.6|13190.4|13188.3|13187.6|13186.1|255
1602207900000|2020-10-09 01:45:00|13189.8|13187.7|13189.4|13188.1|13190.7|13189.4|13188.4|13186.7|274
1602208200000|2020-10-09 01:50:00|13189.5|13188.2|13186.6|13185.3|13190.5|13189.2|13186.2|13184.9|286
1602208500000|2020-10-09 01:55:00|13186.7|13185.4|13186.4|13185.1|13188.6|13186.5|13185.2|13183.9|356
1602208800000|2020-10-09 02:00:00|13186|13184.7|13187.3|13186|13188.8|13186.9|13185|13183.3|392
1602209100000|2020-10-09 02:05:00|13187.4|13186.1|13187|13185.7|13187.9|13186.1|13185.2|13183.9|290
1602209400000|2020-10-09 02:10:00|13187.2|13185.9|13186.7|13185.4|13187.8|13186.2|13186.3|13184.6|163
1602209700000|2020-10-09 02:15:00|13187.4|13185.3|13186.8|13185.5|13187.5|13185.9|13186.1|13184.4|204
1602210000000|2020-10-09 02:20:00|13187.1|13185|13187.6|13186.3|13187.9|13186.3|13185.2|13183.9|229
1602210300000|2020-10-09 02:25:00|13187.5|13186.2|13188.6|13187.3|13189.7|13188.4|13187.4|13185.8|171
1602210600000|2020-10-09 02:30:00|13188.8|13187.5|13187.5|13186.2|13189.3|13187.8|13187|13185.4|157
1602210900000|2020-10-09 02:35:00|13187.6|13186.3|13186|13184.7|13187.6|13186.3|13185.2|13183.5|192
1602211200000|2020-10-09 02:40:00|13185.9|13184.6|13186.8|13185.5|13187.6|13185.9|13185.8|13184|208
1602211500000|2020-10-09 02:45:00|13186.9|13185.6|13187.6|13186.3|13188.5|13187.1|13186.5|13185.2|186
1602211800000|2020-10-09 02:50:00|13187.7|13186.4|13188.5|13187.2|13189.4|13188.1|13186|13184.6|316
1602212100000|2020-10-09 02:55:00|13188.4|13187.1|13186.1|13184.8|13188.6|13187.2|13185.8|13184.5|258
1602212400000|2020-10-09 03:00:00|13186.2|13184.9|13185.4|13183.3|13186.7|13185.4|13184.1|13182.5|307
1602212700000|2020-10-09 03:05:00|13185|13183.7|13186.6|13184.5|13187.1|13185.5|13184.9|13183.1|210
1602213000000|2020-10-09 03:10:00|13186.5|13184.4|13184.8|13183.5|13186.5|13184.9|13184.8|13183.2|158
1602213300000|2020-10-09 03:15:00|13184.9|13183.6|13185.6|13183.5|13186.4|13185.1|13184.7|13183.1|188
1602213600000|2020-10-09 03:20:00|13185|13183.7|13183.9|13182.6|13185.4|13183.9|13183.7|13182.3|208
1602213900000|2020-10-09 03:25:00|13184|13182.7|13183.7|13182.4|13184.6|13183.3|13183.6|13182.3|158
1602214200000|2020-10-09 03:30:00|13183.8|13182.5|13184|13182.7|13184.8|13183.5|13183.6|13181.9|170
1602214500000|2020-10-09 03:35:00|13183.9|13182.6|13184.9|13183.6|13185.4|13183.8|13183.8|13182.3|172
1602214800000|2020-10-09 03:40:00|13185|13183.7|13185.6|13184.3|13186.1|13184.6|13184.5|13182.8|207
1602215100000|2020-10-09 03:45:00|13185.7|13184.4|13186.1|13184|13186.4|13184.6|13185.4|13183.9|164
1602215400000|2020-10-09 03:50:00|13186|13183.9|13185.1|13183.8|13186.2|13184.6|13185|13183.3|84
1602215700000|2020-10-09 03:55:00|13185|13183.7|13184.8|13183.5|13185.8|13183.9|13184.6|13183.1|126
1602216000000|2020-10-09 04:00:00|13184.9|13183.6|13185.2|13183.9|13185.6|13184.1|13184.7|13183.3|156
1602216300000|2020-10-09 04:05:00|13185.1|13183.8|13185.8|13184.5|13186.1|13184.5|13185|13183.4|215
1602216600000|2020-10-09 04:10:00|13186.6|13184.6|13185.8|13184.5|13187.1|13185.5|13185.7|13184|138
1602216900000|2020-10-09 04:15:00|13185.9|13184.6|13185.8|13184.5|13185.9|13184.6|13185.6|13184.3|116
1602217200000|2020-10-09 04:20:00|13185.9|13184.6|13186.7|13185.4|13187.4|13185.7|13185.8|13184.5|101
1602217500000|2020-10-09 04:25:00|13186.8|13185.5|13187.3|13185.2|13187.3|13185.8|13185.9|13184.2|119
1602217800000|2020-10-09 04:30:00|13187.2|13185.1|13186.7|13185.4|13187.3|13185.7|13186.3|13184.5|116
1602218100000|2020-10-09 04:35:00|13186.6|13185.3|13185.8|13184.5|13187|13185.4|13185.6|13184.3|92
1602218400000|2020-10-09 04:40:00|13185.7|13184.4|13186.6|13185.3|13186.6|13185.3|13185.5|13184.2|147
1602218700000|2020-10-09 04:45:00|13186.5|13185.2|13186.7|13185.4|13187.5|13185.8|13186.5|13185|118
1602219000000|2020-10-09 04:50:00|13186.6|13185.3|13187.4|13186.1|13187.8|13186.2|13186.5|13185.2|143
1602219300000|2020-10-09 04:55:00|13187.1|13185.8|13187.1|13185.8|13187.5|13186.2|13186.6|13185.3|154
1602219600000|2020-10-09 05:00:00|13187|13185.7|13186.6|13185.3|13187.5|13186.1|13186.3|13184.8|168
1602219900000|2020-10-09 05:05:00|13186.5|13185.2|13186.5|13185.2|13187.5|13186.2|13185.6|13184|217
1602220200000|2020-10-09 05:10:00|13186.4|13185.1|13186.7|13185.4|13187.9|13186.3|13186.4|13184.8|177
1602220500000|2020-10-09 05:15:00|13186.6|13185.3|13185.7|13184.4|13186.7|13185.4|13185.6|13184|104
1602220800000|2020-10-09 05:20:00|13185.8|13184.5|13184.7|13183.4|13186.5|13185.2|13183.9|13182.6|230
1602221100000|2020-10-09 05:25:00|13184.6|13183.3|13183.8|13182.5|13185.2|13183.9|13183.7|13182.2|111
1602221400000|2020-10-09 05:30:00|13183.9|13182.6|13185.3|13183.2|13186|13184.3|13183.7|13182.1|176
1602221700000|2020-10-09 05:35:00|13185.2|13183.1|13187.9|13186.6|13188.3|13186.8|13183.9|13182.6|143
1602222000000|2020-10-09 05:40:00|13187.8|13186.5|13187.2|13185.9|13189.1|13187.4|13187.1|13185.4|215
1602222300000|2020-10-09 05:45:00|13187.3|13186|13186.6|13185.3|13188.2|13186.9|13185.8|13184.4|290
1602222600000|2020-10-09 05:50:00|13186.5|13185.2|13187.8|13185.7|13188.6|13186.9|13186.3|13184.6|253
1602222900000|2020-10-09 05:55:00|13187.6|13185.5|13185.6|13183.5|13188.8|13186.7|13184.6|13182.9|473
1602223200000|2020-10-09 06:00:00|13185.5|13183.4|13183.2|13181.9|13186.9|13185.2|13182.9|13181.3|324
1602223500000|2020-10-09 06:05:00|13183.3|13182|13185.5|13184.2|13186.7|13185.4|13183.1|13181.2|333
1602223800000|2020-10-09 06:10:00|13185.6|13184.3|13187.6|13186.3|13188.8|13187.2|13184.7|13183.4|481
1602224100000|2020-10-09 06:15:00|13187.7|13186.4|13183.9|13182.6|13188.1|13186.8|13182.6|13181.2|319
1602224400000|2020-10-09 06:20:00|13183.8|13182.5|13182|13180.7|13184.4|13183.1|13181.3|13180|205
1602224700000|2020-10-09 06:25:00|13182.1|13180.8|13181.7|13180.4|13182.8|13181.5|13180.1|13178.6|290
1602225000000|2020-10-09 06:30:00|13181.6|13180.3|13180.4|13179.1|13181.9|13180.3|13180.2|13178.9|235
1602225300000|2020-10-09 06:35:00|13180.5|13179.2|13183.1|13181.8|13184.9|13183.6|13178.7|13177.1|295
1602225600000|2020-10-09 06:40:00|13183.2|13181.9|13184.7|13183.4|13184.8|13183.5|13183|13181.7|271
1602225900000|2020-10-09 06:45:00|13184.8|13183.5|13186.2|13184.9|13187|13185.6|13184.6|13183.2|311
1602226200000|2020-10-09 06:50:00|13186.1|13184.8|13184.9|13183.6|13187.9|13186.6|13184|13182.7|305
1602226500000|2020-10-09 06:55:00|13184.8|13183.5|13181.7|13180.4|13185.1|13183.8|13180.9|13179.2|327
1602226800000|2020-10-09 07:00:00|13180.9|13179.6|13179.8|13178.5|13181.6|13179.9|13178.5|13177.2|396
1602227100000|2020-10-09 07:05:00|13179.9|13178.6|13176.8|13175.5|13180.6|13178.9|13175.5|13174.2|359
1602227400000|2020-10-09 07:10:00|13176.7|13175.4|13178|13175.9|13178.3|13177|13174.8|13173.5|451
1602227700000|2020-10-09 07:15:00|13177.5|13176.2|13176.9|13175.6|13179.4|13178|13174.4|13173.1|425
1602228000000|2020-10-09 07:20:00|13176.8|13175.5|13175.2|13173.9|13178.7|13177.4|13174.8|13173.5|316
1602228300000|2020-10-09 07:25:00|13175.3|13174|13173.2|13171.1|13177.6|13176.3|13172.3|13170.9|417
1602228600000|2020-10-09 07:30:00|13173.3|13171.2|13175|13173.7|13175.2|13173.9|13171.1|13169.3|363
1602228900000|2020-10-09 07:35:00|13175.1|13173.8|13175|13173.7|13176.9|13175.2|13173.9|13172.2|342
1602229200000|2020-10-09 07:40:00|13175.1|13173.8|13176.5|13175.2|13178.7|13177.1|13174.2|13172.9|271
1602229500000|2020-10-09 07:45:00|13176.4|13175.1|13176.8|13175.5|13178|13176.3|13174.9|13173.3|265
1602229800000|2020-10-09 07:50:00|13176.7|13175.4|13176.4|13174.3|13179|13177.7|13175.8|13174.1|310
1602230100000|2020-10-09 07:55:00|13176|13174.7|13173.8|13171.7|13176.5|13175|13172.9|13171.3|384
1602230400000|2020-10-09 08:00:00|13173.4|13172.1|13166|13163.9|13174|13172.2|13165.1|13163.6|604
1602230700000|2020-10-09 08:05:00|13165.9|13164.7|13170.2|13168.9|13170.8|13168.9|13162.3|13160.4|671
1602231000000|2020-10-09 08:10:00|13170.6|13168.5|13170.9|13169.6|13171.6|13170.1|13167|13164.9|559
1602231300000|2020-10-09 08:15:00|13171|13169.7|13172.4|13171.1|13174.7|13173.1|13170.2|13168.9|426
1602231600000|2020-10-09 08:20:00|13172.5|13171.2|13169.7|13168.4|13173.8|13172.5|13169.4|13167.6|362
1602231900000|2020-10-09 08:25:00|13169.6|13168.3|13168.6|13167.3|13171.8|13170.1|13168|13166.4|450
1602232200000|2020-10-09 08:30:00|13168.5|13167.2|13168.5|13166.4|13169.7|13168|13166.9|13165.3|333
1602232500000|2020-10-09 08:35:00|13168.8|13167.5|13167.3|13166|13170.3|13168.7|13167|13165.4|253
1602232800000|2020-10-09 08:40:00|13167.2|13165.9|13167.8|13166.5|13169.7|13168.4|13166.6|13165.1|325
1602233100000|2020-10-09 08:45:00|13167.7|13166.4|13164|13162.7|13167.7|13166.4|13163.5|13162.2|278
1602233400000|2020-10-09 08:50:00|13164.2|13162.9|13164.6|13163.3|13167.3|13166|13163.5|13162.2|291
1602233700000|2020-10-09 08:55:00|13164.5|13163.2|13163.6|13162.3|13166.5|13164.8|13162.8|13161.2|407
1602234000000|2020-10-09 09:00:00|13163.7|13162.4|13166.4|13165.1|13166.5|13165.2|13161.2|13159.9|336
1602234300000|2020-10-09 09:05:00|13166.5|13165.2|13165.3|13164|13166.6|13165.3|13163.6|13162|319
1602234600000|2020-10-09 09:10:00|13165.4|13164.1|13163.5|13162.2|13166.5|13165.2|13162.7|13161.2|286
1602234900000|2020-10-09 09:15:00|13163.6|13162.3|13167.2|13165.9|13167.7|13166|13162|13160.5|365
1602235200000|2020-10-09 09:20:00|13167.1|13165.8|13168.2|13166.9|13169.4|13167.8|13167.1|13165.4|264
1602235500000|2020-10-09 09:25:00|13168.1|13166.8|13169.3|13167.2|13169.4|13167.8|13167.9|13166.5|281
1602235800000|2020-10-09 09:30:00|13169.4|13167.3|13174.4|13173.1|13174.6|13173.2|13166.1|13164.6|406
1602236100000|2020-10-09 09:35:00|13174.5|13173.2|13175.1|13173.8|13175.8|13174|13172.3|13170.8|361
1602236400000|2020-10-09 09:40:00|13175.2|13173.9|13173.6|13172.3|13175.7|13174.4|13173|13171.7|351
1602236700000|2020-10-09 09:45:00|13173.5|13172.2|13173.3|13172|13174.7|13173.1|13172.4|13171.1|304
1602237000000|2020-10-09 09:50:00|13173.2|13171.9|13170.6|13169.3|13174.1|13172.4|13169.6|13168.3|279
1602237300000|2020-10-09 09:55:00|13170.3|13169|13168.9|13167.6|13171.5|13170.1|13168.8|13167.5|224
1602237600000|2020-10-09 10:00:00|13169|13167.7|13171.4|13170.1|13172.7|13171.4|13168.9|13167.6|268
1602237900000|2020-10-09 10:05:00|13171.3|13170|13170.7|13169.4|13172.8|13171.2|13170.6|13169.2|198
1602238200000|2020-10-09 10:10:00|13170.6|13169.3|13168|13166.7|13171|13169.7|13166.4|13165.1|297
1602238500000|2020-10-09 10:15:00|13168.1|13166.8|13169.1|13167.8|13170.1|13168.6|13167.8|13166.5|262
1602238800000|2020-10-09 10:20:00|13169.2|13167.9|13167.2|13165.9|13170.6|13169.3|13166.2|13164.8|305
1602239100000|2020-10-09 10:25:00|13167.3|13166|13166.3|13165|13167.9|13166.5|13165.1|13163.7|242
1602239400000|2020-10-09 10:30:00|13166.4|13165.1|13165.4|13164.1|13167.3|13166|13164.7|13163.4|301
1602239700000|2020-10-09 10:35:00|13165.5|13164.2|13167.6|13166.3|13168.1|13166.8|13164.3|13163|277
1602240000000|2020-10-09 10:40:00|13167.5|13166.2|13165.6|13164.3|13169.5|13168.2|13164.3|13162.9|445
1602240300000|2020-10-09 10:45:00|13165.8|13164.5|13166.4|13165.1|13167.6|13166.2|13165.6|13164|437
1602240600000|2020-10-09 10:50:00|13166.3|13165|13169.1|13167.8|13169.1|13167.8|13165.5|13163.9|341
1602240900000|2020-10-09 10:55:00|13169.2|13167.9|13170.7|13169.4|13171.4|13170.1|13167.4|13165.5|351
1602241200000|2020-10-09 11:00:00|13170.6|13169.3|13169.9|13168.6|13172.9|13171.6|13168.1|13166.5|450
1602241500000|2020-10-09 11:05:00|13170|13168.7|13170.9|13169.6|13171.9|13170.2|13169.3|13168|268
1602241800000|2020-10-09 11:10:00|13170.8|13169.5|13175.4|13174.1|13176.3|13175|13170.1|13168.8|372
1602242100000|2020-10-09 11:15:00|13175.6|13174.3|13173.8|13172.5|13176.5|13174.9|13173.3|13172|323
1602242400000|2020-10-09 11:20:00|13173.9|13172.6|13170.1|13168.8|13175.9|13174.3|13168.9|13167.3|430
1602242700000|2020-10-09 11:25:00|13170|13168.7|13171|13169.7|13172.3|13170.9|13169.8|13168.3|241
1602243000000|2020-10-09 11:30:00|13171.1|13169.8|13168.8|13166.7|13172|13170.3|13168.3|13166.6|343
1602243300000|2020-10-09 11:35:00|13168.9|13166.8|13173.2|13171.9|13173.7|13172|13167.3|13165.7|344
1602243600000|2020-10-09 11:40:00|13173.1|13171.8|13175.8|13173.7|13176.5|13174.8|13172.6|13171.3|341
1602243900000|2020-10-09 11:45:00|13175.9|13173.8|13175.4|13174.1|13176.4|13175.1|13173.5|13172.2|307
1602244200000|2020-10-09 11:50:00|13175.7|13174.4|13175.2|13173.1|13176.5|13175.2|13174.4|13173.1|293
1602244500000|2020-10-09 11:55:00|13175.3|13173.2|13181.5|13180.2|13181.5|13180.2|13174.5|13173|441
1602244800000|2020-10-09 12:00:00|13181.4|13180.1|13178.3|13177|13181.4|13180.1|13176.3|13174.9|512
1602245100000|2020-10-09 12:05:00|13178.4|13177.1|13176.3|13175|13178.4|13177.1|13175.2|13173.5|250
1602245400000|2020-10-09 12:10:00|13176.2|13174.9|13176.6|13174.5|13176.8|13175.1|13174.1|13172.8|288
1602245700000|2020-10-09 12:15:00|13176.8|13174.7|13176.7|13175.4|13179|13177.3|13175.3|13173.5|311
1602246000000|2020-10-09 12:20:00|13176.9|13175.6|13174.4|13173.1|13177.3|13175.9|13173.8|13172.1|457
1602246300000|2020-10-09 12:25:00|13174.5|13173.2|13176.4|13174|13177.5|13174.9|13173.8|13172.5|360
1602246600000|2020-10-09 12:30:00|13176.3|13173.7|13160.3|13158.2|13177.2|13173.9|13156.6|13154.5|767
1602246900000|2020-10-09 12:35:00|13160.2|13158.1|13157.9|13155.8|13162.7|13160.9|13156.4|13154.9|461
1602247200000|2020-10-09 12:40:00|13157.8|13155.7|13148.4|13147.1|13157.9|13155.8|13148.3|13146.4|474
1602247500000|2020-10-09 12:45:00|13149.5|13147.4|13139.6|13138.3|13151.6|13149.8|13137.3|13135.2|622
1602247800000|2020-10-09 12:50:00|13139.5|13138.2|13142.4|13141.1|13144.7|13143.4|13139.5|13138|572
1602248100000|2020-10-09 12:55:00|13142.5|13141.2|13136.6|13134.5|13142.6|13141.3|13135.2|13133.6|456
1602248400000|2020-10-09 13:00:00|13136.2|13134.9|13143.8|13141.7|13144.5|13143.1|13133.7|13131.9|644
1602248700000|2020-10-09 13:05:00|13143.7|13141.6|13138.6|13136.5|13143.7|13142|13137.3|13135.6|498
1602249000000|2020-10-09 13:10:00|13138.1|13136.8|13138.4|13136.3|13139.4|13137.3|13137.3|13135.4|348
1602249300000|2020-10-09 13:15:00|13138.5|13136.4|13142.4|13141.1|13142.5|13141.2|13137.7|13136|342
1602249600000|2020-10-09 13:20:00|13142.5|13141.2|13143.6|13142.3|13145.9|13144.6|13142.5|13141|452
1602249900000|2020-10-09 13:25:00|13143.5|13142.2|13142.3|13141|13144.7|13143|13140.9|13139|362
1602250200000|2020-10-09 13:30:00|13141.9|13140.2|13135.7|13134.4|13143.8|13141.7|13134.8|13133.1|539
1602250500000|2020-10-09 13:35:00|13135.6|13134.3|13139.3|13138|13140.4|13138.8|13134.7|13133|547
1602250800000|2020-10-09 13:40:00|13139.2|13137.9|13146.2|13144.9|13146.9|13145.2|13139.1|13137.4|526
1602251100000|2020-10-09 13:45:00|13146.8|13144.7|13151.1|13149.8|13153.2|13151.4|13146|13144.2|509
1602251400000|2020-10-09 13:50:00|13151.2|13149.9|13156.6|13155.3|13157.6|13156.3|13148.5|13146.8|515
1602251700000|2020-10-09 13:55:00|13156.7|13155.4|13150.2|13148.1|13158.8|13157.2|13149.8|13147.9|648
1602252000000|2020-10-09 14:00:00|13150.1|13148|13150.9|13148.8|13152.6|13150.5|13148.1|13146.6|718
1602252300000|2020-10-09 14:05:00|13151|13148.9|13152.1|13150.8|13154.6|13152.5|13149.5|13148|544
1602252600000|2020-10-09 14:10:00|13152.2|13150.9|13152.1|13150.8|13154.3|13152.7|13149.4|13147.8|535
1602252900000|2020-10-09 14:15:00|13152.4|13151.1|13151.6|13149.5|13156.5|13154.7|13150.5|13148.9|435
1602253200000|2020-10-09 14:20:00|13151.7|13149.6|13148.4|13146.3|13153.8|13152.1|13147.8|13146|510
1602253500000|2020-10-09 14:25:00|13148.1|13146.8|13147.5|13145.4|13148.8|13147.3|13145.9|13144.3|357
1602253800000|2020-10-09 14:30:00|13147.1|13145.8|13143.9|13142.6|13147.7|13146.4|13143.6|13142.3|407
1602254100000|2020-10-09 14:35:00|13143.8|13142.5|13147.2|13145.1|13150.3|13149|13143.7|13142.1|570
1602254400000|2020-10-09 14:40:00|13147.3|13145.2|13141.9|13140.6|13149.4|13147.8|13141.5|13139.7|402
1602254700000|2020-10-09 14:45:00|13141.8|13140.5|13134|13131.9|13144.9|13143.2|13133.4|13131.5|626
1602255000000|2020-10-09 14:50:00|13134.3|13132.2|13136.4|13135.1|13138.9|13137.3|13133.6|13132|463
1602255300000|2020-10-09 14:55:00|13136.5|13135.2|13134.9|13133.6|13137.9|13136.1|13133.6|13132.1|713
1602255600000|2020-10-09 15:00:00|13134.8|13133.5|13139.1|13137.8|13143.1|13141.6|13134.8|13133.5|537
1602255900000|2020-10-09 15:05:00|13138.9|13137.6|13134|13132.7|13139.4|13138.1|13133.7|13132.1|508
1602256200000|2020-10-09 15:10:00|13133.9|13132.6|13139.8|13137.7|13140.3|13138.8|13133|13131.7|435
1602256500000|2020-10-09 15:15:00|13140.2|13138.1|13139|13137.7|13143|13141.5|13139|13137.1|423
1602256800000|2020-10-09 15:20:00|13139.4|13137.3|13141.1|13139.8|13142.6|13141.2|13138.1|13136.4|312
1602257100000|2020-10-09 15:25:00|13141|13139.7|13133.4|13132.1|13142.7|13141.1|13133.3|13131.8|416
1602257400000|2020-10-09 15:30:00|13133.3|13132|13130.6|13128.5|13135|13133.3|13130.4|13128.5|536
1602257700000|2020-10-09 15:35:00|13130.7|13128.6|13129.5|13127.4|13130.7|13128.6|13126.3|13124.2|498
1602258000000|2020-10-09 15:40:00|13129.3|13127.2|13128|13125.9|13130.7|13128.9|13124.4|13122.3|765
1602258300000|2020-10-09 15:45:00|13127.9|13125.8|13118.1|13116|13128.4|13126.6|13116.6|13114.9|675
1602258600000|2020-10-09 15:50:00|13118|13115.9|13117.6|13116.3|13121.4|13119.6|13116.6|13115|641
1602258900000|2020-10-09 15:55:00|13117.4|13116.1|13121.2|13119.9|13123.3|13121.7|13116.7|13115.4|583
1602259200000|2020-10-09 16:00:00|13121.1|13119.8|13125.3|13124|13125.8|13124.3|13120.8|13119.4|675
1602259500000|2020-10-09 16:05:00|13125.2|13123.9|13128.8|13127.5|13129.2|13127.8|13124.5|13122.8|596
1602259800000|2020-10-09 16:10:00|13128.9|13127.6|13125.3|13124|13130.1|13128.8|13125.1|13123.5|364
1602260100000|2020-10-09 16:15:00|13125.4|13124.1|13126.1|13124.8|13128.3|13126.6|13125.3|13123.9|394
1602260400000|2020-10-09 16:20:00|13127|13125.7|13122.2|13120.1|13127.2|13125.9|13121.4|13119.8|423
1602260700000|2020-10-09 16:25:00|13122.3|13120.2|13124.3|13123|13126.5|13125|13119.3|13117.8|600
1602261000000|2020-10-09 16:30:00|13124.4|13123.1|13119.9|13118.6|13124.4|13123.1|13119.5|13118|510
1602261300000|2020-10-09 16:35:00|13119.8|13118.5|13120.2|13118.9|13120.3|13118.9|13118.3|13117|386
1602261600000|2020-10-09 16:40:00|13120.8|13119.5|13121.1|13119.8|13124.1|13122.3|13119.3|13117.8|504
1602261900000|2020-10-09 16:45:00|13121.2|13119.9|13127.4|13125.3|13127.4|13125.3|13120.4|13118.8|499
1602262200000|2020-10-09 16:50:00|13127.3|13125.2|13128|13126.7|13128|13126.7|13125.8|13123.8|436
1602262500000|2020-10-09 16:55:00|13127.9|13126.6|13129|13127.7|13130.5|13128.9|13126.9|13125.3|409
1602262800000|2020-10-09 17:00:00|13128.9|13127.6|13128.9|13127.6|13130|13128.5|13128.6|13127.1|251
1602263100000|2020-10-09 17:05:00|13129|13127.7|13129.8|13128.5|13130.1|13128.8|13128.8|13127.5|210
1602263400000|2020-10-09 17:10:00|13129.7|13128.4|13130.9|13129.6|13131.7|13130.4|13129.4|13128.1|325
1602263700000|2020-10-09 17:15:00|13131|13129.7|13131.7|13130.4|13132.8|13131.5|13130.4|13128.7|304
1602264000000|2020-10-09 17:20:00|13131.8|13130.5|13142.7|13140.6|13142.7|13141.2|13131.8|13130.1|485
1602264300000|2020-10-09 17:25:00|13142.2|13140.9|13138.1|13136.8|13143.5|13142.2|13137.9|13136.6|303
1602264600000|2020-10-09 17:30:00|13138.2|13136.9|13136.6|13135.3|13139.6|13138.3|13136.5|13134.9|252
1602264900000|2020-10-09 17:35:00|13136.5|13135.2|13131.6|13129.5|13137.4|13135.6|13131.2|13129.4|426
1602265200000|2020-10-09 17:40:00|13131.5|13130.2|13131|13129.7|13132.1|13130.5|13129.7|13128.4|336
1602265500000|2020-10-09 17:45:00|13131.1|13129.8|13129.2|13127.9|13131.1|13129.8|13128.6|13127.1|363
1602265800000|2020-10-09 17:50:00|13129.3|13128|13130.4|13129.1|13131.5|13129.9|13129.2|13127.6|237
1602266100000|2020-10-09 17:55:00|13130.3|13129|13134.1|13132|13134.2|13132.6|13130.3|13129|286
1602266400000|2020-10-09 18:00:00|13133.6|13132.3|13132.2|13130.9|13134.7|13133.4|13131.7|13130|271
1602266700000|2020-10-09 18:05:00|13132.3|13131|13129.5|13128.2|13132.4|13131.1|13127.8|13126.5|271
1602267000000|2020-10-09 18:10:00|13129.4|13128.1|13128.6|13127.3|13129.9|13128.2|13128.5|13126.6|316
1602267300000|2020-10-09 18:15:00|13128.5|13127.2|13129.4|13128.1|13130.1|13128.5|13128.4|13126.8|219
1602267600000|2020-10-09 18:20:00|13129.5|13128.2|13131.9|13129.8|13131.9|13129.8|13129.3|13127.9|235
1602267900000|2020-10-09 18:25:00|13131.8|13129.7|13129.5|13128.2|13132.4|13130.9|13129.4|13127.8|377
1602268200000|2020-10-09 18:30:00|13129.6|13128.3|13128.5|13127.2|13131.4|13130|13128.5|13127.2|254
1602268500000|2020-10-09 18:35:00|13128.4|13127.1|13132.5|13131.2|13133.6|13132.1|13128|13126.7|237
1602268800000|2020-10-09 18:40:00|13132.4|13131.1|13129.4|13128.1|13133.9|13132.5|13128.4|13127.1|285
1602269100000|2020-10-09 18:45:00|13129.3|13128|13132|13130.7|13132.9|13131.6|13129.3|13128|270
1602269400000|2020-10-09 18:50:00|13132.1|13130.8|13132.3|13131|13134.2|13132.7|13131.9|13130.6|244
1602269700000|2020-10-09 18:55:00|13132.4|13131.1|13133.5|13132.2|13134.1|13132.5|13129.9|13128.4|332
1602270000000|2020-10-09 19:00:00|13133.6|13132.3|13134.3|13132.2|13134.5|13133.1|13131.1|13129.6|704
1602270300000|2020-10-09 19:05:00|13134.2|13132.1|13133.8|13132.5|13135.5|13134|13133.6|13131.8|287
1602270600000|2020-10-09 19:10:00|13133.7|13132.4|13133.6|13131.5|13133.9|13132.6|13133|13131.3|149
1602270900000|2020-10-09 19:15:00|13133.5|13131.4|13130.3|13128.2|13134.2|13132.2|13130.2|13128.1|267
1602271200000|2020-10-09 19:20:00|13130.4|13128.3|13129.1|13127.8|13130.6|13128.5|13128.5|13127.1|185
1602271500000|2020-10-09 19:25:00|13128.9|13127.6|13128.3|13126.2|13129.5|13127.9|13127.6|13125.5|215
1602271800000|2020-10-09 19:30:00|13127.8|13126.5|13126.7|13124.6|13129.5|13127.8|13126.2|13124.6|370
1602272100000|2020-10-09 19:35:00|13126.8|13124.7|13126.5|13124.4|13127|13125.4|13125.8|13123.9|245
1602272400000|2020-10-09 19:40:00|13126.6|13124.5|13125.3|13123.2|13126.8|13125.1|13125|13123|314
1602272700000|2020-10-09 19:45:00|13125.2|13123.1|13125.5|13123.4|13126.2|13124.5|13123.7|13122.2|397
1602273000000|2020-10-09 19:50:00|13125.6|13123.5|13125.8|13124.5|13127.4|13126|13124.7|13123|407
1602273300000|2020-10-09 19:55:00|13125.7|13124.4|13128.5|13126.4|13130.3|13128.3|13125.5|13123.8|571
1602273600000|2020-10-09 20:00:00|13128.3|13126.2|13130.6|13128.5|13131.4|13129.3|13128.3|13126.2|389
1602273900000|2020-10-09 20:05:00|13130.7|13128.6|13128|13125.9|13131.7|13129.6|13127.9|13125.8|264
1602274200000|2020-10-09 20:10:00|13128.4|13126.3|13122.8|13120.7|13128.8|13126.7|13122.3|13120.5|325
1602274500000|2020-10-09 20:15:00|13122.7|13120.6|13122.2|13120.1|13123.1|13121|13121.6|13119.5|173
1602274800000|2020-10-09 20:20:00|13122.4|13120.3|13118.6|13116.5|13122.9|13120.8|13118.1|13116|245
1602275100000|2020-10-09 20:25:00|13118.4|13116.3|13117.3|13115.2|13119.2|13117.1|13116.2|13114.1|265
1602275400000|2020-10-09 20:30:00|13117.4|13115.3|13118|13115.9|13118.5|13116.4|13116.5|13114.4|210
1602275700000|2020-10-09 20:35:00|13118.1|13116|13112.9|13110.8|13118.1|13116|13111.6|13109.5|266
1602276000000|2020-10-09 20:40:00|13113|13110.9|13113.9|13111.8|13114.5|13112.4|13110.9|13108.8|265
1602276300000|2020-10-09 20:45:00|13113.8|13111.7|13112.7|13110.6|13115.3|13113.2|13111.6|13109.5|308
1602276600000|2020-10-09 20:50:00|13113.2|13111.1|13115.5|13112.9|13116.4|13113.7|13111.7|13109.6|431
1602276900000|2020-10-09 20:55:00|13115.6|13113|13121.1|13114.1|13122.8|13117.5|13115.6|13112.9|475
1602446400000|2020-10-11 20:00:00|13145.7|13136|13145.7|13136|13145.7|13136|13145.7|13136|1
1602447300000|2020-10-11 20:15:00|13140.8|13137.7|13145.7|13136|13145.7|13137.7|13140.8|13136|2
1602447600000|2020-10-11 20:20:00|13140.2|13137.1|13139.4|13133.6|13140.6|13137.1|13136|13132.9|23
1602447900000|2020-10-11 20:25:00|13139.3|13133.7|13139.3|13133.6|13139.3|13134.1|13136.4|13133.3|12
1602448200000|2020-10-11 20:30:00|13136.8|13133.7|13139.3|13133.6|13139.3|13134.3|13136.7|13133.6|9
1602448500000|2020-10-11 20:35:00|13136.8|13133.7|13134.7|13127.6|13140|13134.3|13129.6|13125.6|31
1602448800000|2020-10-11 20:40:00|13136.1|13128.3|13136|13128.4|13136.1|13128.4|13134.3|13127.4|8
1602449700000|2020-10-11 20:55:00|13138.2|13125.8|13136|13128.4|13138.5|13129.8|13132.3|13125.3|7
1602450000000|2020-10-11 21:00:00|13134|13125.4|13133.2|13128.2|13135.4|13128.4|13132.9|13125.4|60
1602450300000|2020-10-11 21:05:00|13132.7|13127.8|13129.7|13125|13133.5|13127.9|13129.7|13123|117
1602450600000|2020-10-11 21:10:00|13131.9|13124|13123.3|13116.3|13131.9|13125.7|13122.2|13115.2|93
1602450900000|2020-10-11 21:15:00|13124.1|13117.1|13129.7|13123|13130.1|13125.7|13123|13116|136
1602451200000|2020-10-11 21:20:00|13129.9|13124|13130.2|13123.2|13130.7|13124.8|13128.8|13121.8|98
1602451500000|2020-10-11 21:25:00|13130|13124.9|13129.1|13122.5|13131|13124.9|13128.8|13121.8|91
1602451800000|2020-10-11 21:30:00|13129.3|13122.9|13129.7|13122.7|13129.8|13124.3|13129|13122|99
1602452100000|2020-10-11 21:35:00|13129.6|13122.6|13130.1|13124.3|13130.4|13125.3|13128.9|13122.4|204
1602452400000|2020-10-11 21:40:00|13130|13124.4|13130.1|13123.8|13131.1|13125.3|13129.2|13122.2|221
1602452700000|2020-10-11 21:45:00|13129.9|13124.2|13131.9|13126|13132.4|13127.1|13129.3|13122.7|223
1602453000000|2020-10-11 21:50:00|13131.8|13126.1|13131.7|13125.4|13132.7|13127|13130.7|13124.1|238
1602453300000|2020-10-11 21:55:00|13131.6|13125.6|13132|13126.1|13132.4|13126.8|13130.7|13124.1|249
1602453600000|2020-10-11 22:00:00|13131.9|13125.9|13127.4|13123.8|13132.5|13126.3|13126.9|13122.4|676
1602453900000|2020-10-11 22:05:00|13127.8|13123.6|13129.7|13125|13131.1|13126.3|13126.6|13122.3|672
1602454200000|2020-10-11 22:10:00|13129.8|13124.9|13130.1|13125.1|13130.8|13127.7|13127.4|13124.2|703
1602454500000|2020-10-11 22:15:00|13130|13125.4|13125.4|13123.3|13130|13127.3|13124.4|13122.2|704
1602454800000|2020-10-11 22:20:00|13125.3|13123.2|13128.7|13126.6|13129.1|13127|13125.3|13123.1|356
1602455100000|2020-10-11 22:25:00|13128.8|13126.7|13128.9|13126.8|13129.3|13127.2|13127.8|13125.7|208
1602455400000|2020-10-11 22:30:00|13129|13126.9|13129.8|13127.7|13132.2|13130.1|13128.9|13126.8|218
1602455700000|2020-10-11 22:35:00|13129.9|13127.8|13129.5|13127.4|13130.4|13128.3|13128.8|13126.7|186
1602456000000|2020-10-11 22:40:00|13129.6|13127.5|13129|13126.9|13130.6|13128.5|13128.4|13126.7|187
1602456300000|2020-10-11 22:45:00|13128.9|13126.8|13130.4|13128.3|13130.7|13129|13128.9|13126.8|150
1602456600000|2020-10-11 22:50:00|13130.5|13128.4|13130.6|13128.5|13130.8|13128.9|13129.3|13127.3|124
1602456900000|2020-10-11 22:55:00|13130.7|13128.6|13131.3|13129.2|13132.6|13130.5|13130.4|13128.4|121
1602457200000|2020-10-11 23:00:00|13130.8|13128.7|13131.6|13129.5|13132.4|13130.3|13130.3|13128.2|188
1602457500000|2020-10-11 23:05:00|13131.7|13129.6|13129.7|13127.6|13132.1|13130|13129.6|13127.5|108
1602457800000|2020-10-11 23:10:00|13129.9|13127.8|13129.8|13127.7|13131.5|13129.4|13128.6|13126.8|193
1602458100000|2020-10-11 23:15:00|13129.3|13128|13130.1|13128|13130.7|13128.8|13129|13127.3|174
1602458400000|2020-10-11 23:20:00|13130.2|13128.1|13127.8|13126.5|13130.2|13128.1|13127.7|13126|157
1602458700000|2020-10-11 23:25:00|13127.9|13126.6|13130.7|13128.6|13130.8|13128.7|13127.8|13126.5|137
1602459000000|2020-10-11 23:30:00|13130.8|13128.7|13134.9|13132.8|13135.5|13133.6|13130.3|13128.6|248
1602459300000|2020-10-11 23:35:00|13134.8|13132.7|13132.8|13130.7|13134.9|13133.2|13132.4|13130.6|233
1602459600000|2020-10-11 23:40:00|13132.9|13130.8|13132.3|13130.2|13133.7|13132|13131.4|13129.3|171
1602459900000|2020-10-11 23:45:00|13132.4|13130.3|13128.3|13126.2|13132.4|13130.6|13127.7|13125.9|187
1602460200000|2020-10-11 23:50:00|13128.4|13127.1|13130.8|13128.7|13130.9|13129.2|13128.3|13126.6|115
1602460500000|2020-10-11 23:55:00|13130.7|13128.6|13132.9|13130.8|13133.5|13131.8|13130.3|13128.5|154
1602460800000|2020-10-12 00:00:00|13133|13130.9|13134.4|13133.1|13136.7|13134.8|13132.6|13130.7|449
1602461100000|2020-10-12 00:05:00|13134.7|13132.6|13135.1|13133|13139.2|13137.1|13134.7|13132.6|460
1602461400000|2020-10-12 00:10:00|13135|13132.9|13137.7|13135.6|13138.7|13137.1|13135|13132.9|282
1602461700000|2020-10-12 00:15:00|13137.8|13135.7|13138.1|13136|13140.2|13138.1|13137.4|13135.3|372
1602462000000|2020-10-12 00:20:00|13137.9|13135.8|13136.5|13134.4|13138.6|13136.5|13133.6|13131.9|396
1602462300000|2020-10-12 00:25:00|13136.6|13134.5|13135.3|13133.2|13137.3|13135.2|13133.6|13131.5|272
1602462600000|2020-10-12 00:30:00|13135.2|13133.1|13131.7|13129.6|13136.5|13134.4|13131.4|13129.3|368
1602462900000|2020-10-12 00:35:00|13131.6|13129.5|13133.7|13131.6|13134.6|13132.5|13131.6|13129.5|248
1602463200000|2020-10-12 00:40:00|13133.5|13131.4|13134.7|13132.6|13134.8|13133.2|13133.3|13131.3|223
1602463500000|2020-10-12 00:45:00|13134.3|13133|13138.5|13136.4|13139|13137|13134.3|13132.4|404
1602463800000|2020-10-12 00:50:00|13138.6|13136.5|13138.8|13136.7|13140|13137.9|13137.6|13135.8|335
1602464100000|2020-10-12 00:55:00|13139.1|13137|13136.5|13134.4|13139.3|13137.2|13135.5|13133.4|308
1602464400000|2020-10-12 01:00:00|13136.7|13134.6|13139.7|13137.6|13140.5|13139.1|13136.6|13134.5|273
1602464700000|2020-10-12 01:05:00|13139.8|13137.7|13140.1|13138|13141.5|13139.4|13139.6|13137.5|248
1602465000000|2020-10-12 01:10:00|13140|13137.9|13140.7|13138.6|13140.8|13138.7|13137.6|13135.9|471
1602465300000|2020-10-12 01:15:00|13140.6|13138.5|13136.8|13134.7|13144.4|13142.6|13136.5|13134.4|613
1602465600000|2020-10-12 01:20:00|13136.7|13134.6|13130.4|13128.3|13137.5|13135.4|13129.3|13127.2|448
1602465900000|2020-10-12 01:25:00|13130.5|13128.4|13137.5|13135.4|13138|13135.9|13129.8|13127.7|511
1602466200000|2020-10-12 01:30:00|13137.6|13135.5|13134.5|13132.4|13139.1|13137|13134.5|13132.4|668
1602466500000|2020-10-12 01:35:00|13134.6|13132.5|13131.8|13129.7|13134.6|13132.5|13131.1|13129.3|379
1602466800000|2020-10-12 01:40:00|13131.7|13129.6|13129.1|13127.8|13131.9|13129.8|13127.8|13126|439
1602467100000|2020-10-12 01:45:00|13128.9|13127.6|13128.4|13126.3|13129.5|13127.8|13127.2|13125.8|393
1602467400000|2020-10-12 01:50:00|13128.1|13126.8|13129.6|13128.3|13130.3|13128.7|13127.4|13125.3|448
1602467700000|2020-10-12 01:55:00|13129.5|13128.2|13128.6|13126.5|13130.1|13128.2|13126.2|13124.3|394
1602468000000|2020-10-12 02:00:00|13128.4|13126.3|13129.1|13127.8|13130.4|13128.5|13127.4|13125.4|344
1602468300000|2020-10-12 02:05:00|13129|13127.7|13130.4|13128.3|13130.4|13128.4|13127.6|13125.8|302
1602468600000|2020-10-12 02:10:00|13130.3|13128.2|13131.1|13129|13132.4|13130.4|13129.9|13127.8|265
1602468900000|2020-10-12 02:15:00|13131|13128.9|13132.7|13130.6|13133.1|13131.4|13130.4|13128.6|308
1602469200000|2020-10-12 02:20:00|13132.6|13130.5|13133|13131.7|13134.5|13132.9|13132.1|13130.4|256
1602469500000|2020-10-12 02:25:00|13133.1|13131.8|13132.7|13130.6|13133.8|13132.5|13132.2|13130.3|126
1602469800000|2020-10-12 02:30:00|13132.8|13130.7|13132.7|13130.6|13133.4|13131.6|13131.4|13129.3|202
1602470100000|2020-10-12 02:35:00|13132.6|13130.5|13133.3|13131.2|13133.9|13132.1|13131.3|13129.5|218
1602470400000|2020-10-12 02:40:00|13133.2|13131.1|13132.4|13130.3|13133.2|13131.1|13131.6|13129.8|167
1602470700000|2020-10-12 02:45:00|13132.5|13130.4|13132.8|13130.7|13134|13132.5|13132.4|13130.3|160
1602471000000|2020-10-12 02:50:00|13133.3|13131.2|13133.3|13131.2|13134|13132.5|13132.9|13130.8|167
1602471300000|2020-10-12 02:55:00|13133.2|13131.1|13132.6|13130.5|13133.9|13131.8|13132.3|13130.2|174
1602471600000|2020-10-12 03:00:00|13132.5|13130.4|13133.5|13131.4|13134.4|13132.6|13132.1|13130.3|170
1602471900000|2020-10-12 03:05:00|13133.6|13131.5|13133.2|13131.1|13134.7|13132.8|13132.8|13131|185
1602472200000|2020-10-12 03:10:00|13133.3|13131.2|13133.1|13131|13134.2|13132.6|13132|13130.2|186
1602472500000|2020-10-12 03:15:00|13132.8|13130.7|13131.5|13129.4|13133.1|13131|13131.1|13129.2|147
1602472800000|2020-10-12 03:20:00|13131.4|13129.3|13131.4|13129.3|13131.7|13130|13129.8|13127.7|165
1602473100000|2020-10-12 03:25:00|13131.5|13129.4|13131.4|13130.1|13132.1|13130.5|13130.3|13128.6|203
1602473400000|2020-10-12 03:30:00|13131.5|13130.2|13131.3|13130|13132.3|13130.8|13130.5|13128.6|271
1602473700000|2020-10-12 03:35:00|13131.4|13130.1|13132.8|13130.7|13133|13130.9|13131.1|13129.5|178
1602474000000|2020-10-12 03:40:00|13132.7|13130.6|13132|13130.7|13133.1|13131.3|13132|13130.1|135
1602474300000|2020-10-12 03:45:00|13132.1|13130.8|13131.2|13129.9|13132.5|13130.9|13131.1|13129.5|97
1602474600000|2020-10-12 03:50:00|13131.3|13130|13132.6|13131.3|13133.3|13131.8|13131.2|13129.9|131
1602474900000|2020-10-12 03:55:00|13132.7|13131.4|13133|13131.7|13133.4|13132|13132|13130.7|141
1602475200000|2020-10-12 04:00:00|13132.9|13131.6|13133.3|13131.2|13134.1|13132.5|13132.4|13131|165
1602475500000|2020-10-12 04:05:00|13133|13131.7|13133.2|13131.1|13133.8|13132.4|13132.9|13130.9|123
1602475800000|2020-10-12 04:10:00|13132.8|13131.5|13133|13131.7|13133.3|13131.7|13132.1|13130.4|129
1602476100000|2020-10-12 04:15:00|13132.9|13131.6|13133.2|13131.1|13133.7|13132.2|13132.7|13130.9|129
1602476400000|2020-10-12 04:20:00|13133.3|13131.2|13130.4|13129.1|13133.3|13131.7|13130.2|13128.4|143
1602476700000|2020-10-12 04:25:00|13130.5|13129.2|13132.3|13131|13132.4|13131.1|13130.3|13128.7|119
1602477000000|2020-10-12 04:30:00|13132.4|13131.1|13134.3|13132.2|13134.3|13132.5|13132.3|13131|86
1602477300000|2020-10-12 04:35:00|13134.2|13132.1|13133.1|13131.8|13134.4|13132.8|13133.1|13131.3|149
1602477600000|2020-10-12 04:40:00|13133.2|13131.9|13133.9|13132.6|13134.3|13133|13133|13131.3|97
1602477900000|2020-10-12 04:45:00|13133.8|13132.5|13133.7|13132.4|13134|13132.6|13132.9|13131.2|151
1602478200000|2020-10-12 04:50:00|13133.6|13132.3|13133.9|13131.8|13134.3|13132.6|13133|13131.3|106
1602478500000|2020-10-12 04:55:00|13134|13131.9|13132.7|13131.4|13134.5|13133|13132.6|13130.7|140
1602478800000|2020-10-12 05:00:00|13132.6|13131.3|13129.1|13127|13133.7|13132.1|13128.2|13126.6|264
1602479100000|2020-10-12 05:05:00|13129|13126.9|13128.1|13126|13129.5|13127.7|13127|13125.4|243
1602479400000|2020-10-12 05:10:00|13127.9|13125.8|13128|13126.7|13128.8|13127|13126.3|13124.4|256
1602479700000|2020-10-12 05:15:00|13128.2|13126.1|13127.8|13125.7|13129.2|13127.4|13127.2|13125.4|169
1602480000000|2020-10-12 05:20:00|13127.9|13125.8|13126.4|13124.3|13128.3|13126.2|13126.3|13124.2|147
1602480300000|2020-10-12 05:25:00|13126.5|13124.4|13126.4|13124.3|13127.3|13125.2|13125.5|13123.4|172
1602480600000|2020-10-12 05:30:00|13126.5|13124.4|13125.6|13123.5|13127.3|13125.5|13125.3|13123.3|249
1602480900000|2020-10-12 05:35:00|13125.2|13123.9|13125.2|13123.9|13126.7|13125.3|13125.1|13123.4|177
1602481200000|2020-10-12 05:40:00|13125.1|13123.8|13123.8|13121.7|13126.3|13124.6|13123|13121|267
1602481500000|2020-10-12 05:45:00|13123.3|13122|13123.1|13121|13124.7|13122.6|13122.1|13120.4|231
1602481800000|2020-10-12 05:50:00|13123.2|13121.1|13124.7|13122.6|13125.6|13124|13122.5|13120.7|166
1602482100000|2020-10-12 05:55:00|13124.8|13122.7|13127.5|13125.4|13128.1|13126.5|13124.4|13122.7|265
1602482400000|2020-10-12 06:00:00|13127.2|13125.9|13125.5|13123.4|13127.8|13126.1|13123.3|13121.9|274
1602482700000|2020-10-12 06:05:00|13125.2|13123.9|13130.9|13128.8|13131.5|13129.7|13125.1|13123.7|407
1602483000000|2020-10-12 06:10:00|13130.8|13128.7|13126.8|13125.5|13131.1|13129.5|13126.7|13125|318
1602483300000|2020-10-12 06:15:00|13127|13125.7|13128.1|13126|13129|13126.9|13126.8|13125|183
1602483600000|2020-10-12 06:20:00|13128|13125.9|13129.5|13128.2|13130.3|13128.6|13127.1|13125.3|181
1602483900000|2020-10-12 06:25:00|13129.6|13128.3|13130.9|13128.8|13131.8|13130.1|13127.9|13126.6|179
1602484200000|2020-10-12 06:30:00|13130.8|13128.7|13129.5|13128.2|13130.9|13129.2|13127.6|13126.2|192
1602484500000|2020-10-12 06:35:00|13129.8|13127.7|13128.8|13127.5|13129.8|13128|13127.6|13126|209
1602484800000|2020-10-12 06:40:00|13128.7|13127.4|13128|13126.7|13130.6|13129.2|13127.5|13126.1|204
1602485100000|2020-10-12 06:45:00|13128.4|13126.3|13126.8|13125.5|13128.4|13126.6|13126.6|13125|157
1602485400000|2020-10-12 06:50:00|13126.9|13125.6|13123|13121.7|13127.6|13125.9|13123|13121.7|231
1602485700000|2020-10-12 06:55:00|13123.1|13121.8|13124.2|13122.9|13125.1|13123.8|13123|13121.7|130
1602486000000|2020-10-12 07:00:00|13124.1|13122.8|13120.5|13119.2|13127.4|13126.1|13120.2|13118.9|378
1602486300000|2020-10-12 07:05:00|13120.6|13119.3|13124.1|13122.8|13124.5|13123|13120.6|13118.9|282
1602486600000|2020-10-12 07:10:00|13123.9|13122.6|13126.5|13125.2|13129.8|13128.1|13123.4|13122|321
1602486900000|2020-10-12 07:15:00|13126.2|13124.9|13120|13118.7|13128|13126.3|13119.5|13118.2|337
1602487200000|2020-10-12 07:20:00|13120.1|13118.8|13127.8|13126.5|13128.2|13126.9|13119.8|13118.3|444
1602487500000|2020-10-12 07:25:00|13127.7|13126.4|13129.9|13128.6|13132.6|13131.1|13127.4|13125.7|342
1602487800000|2020-10-12 07:30:00|13129.6|13128.3|13128.2|13126.9|13131.4|13129.7|13127.4|13125.8|333
1602488100000|2020-10-12 07:35:00|13128.6|13126.5|13127.6|13125.5|13129.6|13127.7|13126.6|13124.9|315
1602488400000|2020-10-12 07:40:00|13126.9|13125.6|13123.1|13121|13128.1|13126.4|13122|13120.4|306
1602488700000|2020-10-12 07:45:00|13122.7|13121.4|13122.1|13120.8|13124.5|13123.2|13120.7|13119.4|329
1602489000000|2020-10-12 07:50:00|13122.2|13120.9|13124|13122.7|13124.2|13122.9|13120.4|13119|280
1602489300000|2020-10-12 07:55:00|13124.1|13122.8|13122.4|13121.1|13126.2|13124.5|13121.4|13120.1|258
1602489600000|2020-10-12 08:00:00|13122.9|13121.6|13119.8|13118.5|13123.3|13122|13119.6|13118|198
1602489900000|2020-10-12 08:05:00|13119.7|13118.4|13123.4|13122.1|13123.8|13122.2|13119|13117.2|256
1602490200000|2020-10-12 08:10:00|13123.3|13122|13124.1|13122.8|13125.2|13123.5|13122.9|13121.5|216
1602490500000|2020-10-12 08:15:00|13124|13122.7|13124.2|13122.9|13125.8|13124.4|13122.8|13121.1|224
1602490800000|2020-10-12 08:20:00|13124.3|13123|13122.7|13120.6|13125.4|13123.8|13121.1|13119.6|256
1602491100000|2020-10-12 08:25:00|13122.8|13120.7|13128.1|13126.8|13128.7|13127.4|13122.3|13120.5|285
1602491400000|2020-10-12 08:30:00|13128.2|13126.9|13127.7|13126.4|13128.8|13127.3|13125|13123.3|344
1602491700000|2020-10-12 08:35:00|13127.9|13126.6|13132|13130.7|13132.4|13130.7|13127|13125.6|312
1602492000000|2020-10-12 08:40:00|13132.1|13130.8|13135.2|13133.9|13136.5|13135.2|13132|13130.7|377
1602492300000|2020-10-12 08:45:00|13135.1|13133.8|13133.7|13132.4|13136.6|13135.1|13132.7|13131.4|229
1602492600000|2020-10-12 08:50:00|13133.9|13132.6|13136.3|13135|13136.7|13135.4|13133.9|13132.6|207
1602492900000|2020-10-12 08:55:00|13136.2|13134.9|13137.2|13135.9|13138.1|13136.8|13134.8|13133.5|234
1602493200000|2020-10-12 09:00:00|13137.3|13136|13135.5|13134.2|13137.5|13136|13133.9|13132.1|272
1602493500000|2020-10-12 09:05:00|13135.6|13134.3|13134.5|13133.2|13136.8|13134.9|13134.4|13132.8|227
1602493800000|2020-10-12 09:10:00|13134.6|13133.3|13129.9|13128.6|13135.8|13134.1|13129.9|13128.3|293
1602494100000|2020-10-12 09:15:00|13130|13128.7|13134.7|13132.6|13134.7|13133|13129.9|13128.2|406
1602494400000|2020-10-12 09:20:00|13134.6|13132.5|13129.3|13128|13134.7|13133|13129.3|13127.5|343
1602494700000|2020-10-12 09:25:00|13129.7|13127.6|13133.4|13131.3|13134.1|13132.4|13129.6|13127.5|223
1602495000000|2020-10-12 09:30:00|13133.2|13131.9|13135.7|13134.4|13136.8|13135.5|13131.9|13130.2|342
1602495300000|2020-10-12 09:35:00|13135.8|13134.5|13137.5|13136.2|13139.5|13137.8|13135.4|13133.9|293
1602495600000|2020-10-12 09:40:00|13137.3|13136|13139|13136.9|13140.1|13138.8|13137.1|13135.4|256
1602495900000|2020-10-12 09:45:00|13139.1|13137|13138.9|13137.6|13140.5|13139.2|13136.1|13134.6|348
1602496200000|2020-10-12 09:50:00|13138.8|13137.5|13133.8|13132.5|13138.9|13137.6|13133.7|13132.4|244
1602496500000|2020-10-12 09:55:00|13133.7|13132.4|13134.1|13132|13135.3|13133.8|13133.2|13131.5|313
1602496800000|2020-10-12 10:00:00|13134.2|13132.1|13131.1|13129.8|13134.3|13133|13129.6|13128.3|238
1602497100000|2020-10-12 10:05:00|13131|13129.7|13130.2|13128.9|13131.6|13129.9|13129.3|13128|179
1602497400000|2020-10-12 10:10:00|13130.3|13129|13128.7|13127.4|13130.7|13129.2|13128|13126.3|177
1602497700000|2020-10-12 10:15:00|13129|13126.9|13128.9|13127.6|13129.8|13128.4|13127.7|13126.3|169
1602498000000|2020-10-12 10:20:00|13128.8|13127.5|13127.4|13126.1|13129.8|13128.2|13126.1|13124.8|293
1602498300000|2020-10-12 10:25:00|13127.3|13126|13127.7|13126.4|13129.6|13128|13126.8|13125.3|235
1602498600000|2020-10-12 10:30:00|13127.8|13126.5|13130.5|13129.2|13131.8|13130.3|13127.3|13125.4|246
1602498900000|2020-10-12 10:35:00|13130.6|13129.3|13132|13129.9|13133.4|13132.1|13129.5|13127.9|244
1602499200000|2020-10-12 10:40:00|13131.9|13129.8|13132.4|13131.1|13132.6|13131.1|13128.5|13126.9|306
1602499500000|2020-10-12 10:45:00|13132.3|13131|13134|13132.7|13134.5|13132.8|13132|13130.1|145
1602499800000|2020-10-12 10:50:00|13133.9|13132.6|13135.1|13133|13136.1|13134.5|13133|13131.3|259
1602500100000|2020-10-12 10:55:00|13135.4|13133.3|13133.7|13131.6|13135.4|13133.5|13132.7|13131.2|260
1602500400000|2020-10-12 11:00:00|13133|13131.7|13132.1|13130.8|13134.3|13133|13131.1|13129.8|252
1602500700000|2020-10-12 11:05:00|13132|13130.7|13133.1|13131.8|13134.2|13132.7|13131.1|13129.4|251
1602501000000|2020-10-12 11:10:00|13132.9|13131.6|13131.6|13130.3|13134.2|13132.4|13131.1|13129.5|264
1602501300000|2020-10-12 11:15:00|13131.7|13130.4|13130.9|13129.6|13132.5|13130.8|13130.2|13128.9|214
1602501600000|2020-10-12 11:20:00|13131|13129.7|13131.4|13129.3|13133.3|13131.7|13130.5|13129|286
1602501900000|2020-10-12 11:25:00|13131.3|13129.2|13131.3|13130|13131.9|13130.6|13130.5|13129.2|165
1602502200000|2020-10-12 11:30:00|13131.4|13130.1|13133.4|13132.1|13134.3|13133|13130.3|13129|303
1602502500000|2020-10-12 11:35:00|13133.3|13132|13132.7|13131.4|13134.4|13132.7|13132.3|13130.7|237
1602502800000|2020-10-12 11:40:00|13132.5|13131.2|13130.8|13128.7|13133.7|13132.4|13129.4|13127.7|206
1602503100000|2020-10-12 11:45:00|13130.9|13128.8|13131.8|13130.5|13132.1|13130.8|13129.2|13127.4|227
1602503400000|2020-10-12 11:50:00|13131.9|13130.6|13129.5|13127.4|13132.3|13130.8|13128.8|13127.4|237
1602503700000|2020-10-12 11:55:00|13129.4|13127.3|13130.4|13129.1|13130.9|13129.2|13127.9|13126.6|224
1602504000000|2020-10-12 12:00:00|13130.3|13129|13129.7|13127.6|13133.6|13132|13129.1|13127.5|278
1602504300000|2020-10-12 12:05:00|13129.8|13127.7|13129.6|13128.3|13130.6|13129.1|13128.4|13126.7|182
1602504600000|2020-10-12 12:10:00|13129.5|13128.2|13131.7|13129.6|13132.5|13130.9|13129.4|13127.7|154
1602504900000|2020-10-12 12:15:00|13131.6|13129.5|13127.2|13125.1|13131.6|13129.8|13124.6|13123.1|311
1602505200000|2020-10-12 12:20:00|13126.9|13125.6|13127.7|13126.4|13128.3|13126.6|13126.7|13124.9|202
1602505500000|2020-10-12 12:25:00|13127.8|13126.5|13127.6|13126.3|13129.5|13128.2|13127.5|13126|201
1602505800000|2020-10-12 12:30:00|13127.5|13126.2|13124.4|13123.1|13127.9|13126.6|13123.8|13122.1|181
1602506100000|2020-10-12 12:35:00|13124.9|13122.8|13124.3|13123|13125.6|13123.9|13124|13122.4|120
1602506400000|2020-10-12 12:40:00|13124.2|13122.9|13121.6|13120.3|13124.3|13123|13121.1|13119.8|195
1602506700000|2020-10-12 12:45:00|13121.5|13120.2|13122|13119.9|13122.5|13121.2|13120.8|13119.2|161
1602507000000|2020-10-12 12:50:00|13122.1|13120|13120.8|13119.5|13122.4|13120.7|13119.2|13117.9|205
1602507300000|2020-10-12 12:55:00|13120.9|13119.6|13126|13124.7|13126.2|13124.9|13120.9|13119.3|280
1602507600000|2020-10-12 13:00:00|13126.1|13124.8|13123.5|13122.2|13129.7|13128|13123.1|13121.6|354
1602507900000|2020-10-12 13:05:00|13123.9|13121.8|13123.8|13121.7|13126.6|13124.7|13123.2|13121.1|238
1602508200000|2020-10-12 13:10:00|13123.6|13121.5|13123|13120.9|13123.9|13122.1|13120.4|13118.8|289
1602508500000|2020-10-12 13:15:00|13123.1|13121|13115.5|13114.2|13123.1|13121|13115.4|13113.7|216
1602508800000|2020-10-12 13:20:00|13115.6|13114.3|13116|13113.9|13117.9|13115.8|13115.1|13113.1|215
1602509100000|2020-10-12 13:25:00|13116.1|13114|13113.1|13111.8|13117|13115|13111.3|13109.5|237
1602509400000|2020-10-12 13:30:00|13112.9|13111.6|13113.4|13111.3|13117|13115.2|13112.9|13111.2|454
1602509700000|2020-10-12 13:35:00|13113.5|13111.4|13111.8|13109.7|13115.4|13113.9|13110.6|13109.1|455
1602510000000|2020-10-12 13:40:00|13111.7|13109.6|13114.2|13112.9|13115.4|13113.7|13111.1|13109.5|433
1602510300000|2020-10-12 13:45:00|13114.3|13113|13119.1|13117.8|13121.7|13120|13113.1|13111.6|415
1602510600000|2020-10-12 13:50:00|13118.6|13117.3|13120.2|13118.1|13120.8|13118.7|13115.6|13113.9|436
1602510900000|2020-10-12 13:55:00|13120.1|13118|13115.7|13114.4|13121.7|13119.7|13115|13113.4|352
1602511200000|2020-10-12 14:00:00|13116.1|13114|13113|13111.7|13116.9|13115.3|13112.5|13110.8|398
1602511500000|2020-10-12 14:05:00|13112.9|13111.6|13114.7|13113.4|13115.9|13114.6|13112.2|13110.5|232
1602511800000|2020-10-12 14:10:00|13114.8|13113.5|13118.1|13116|13118.5|13116.9|13114.8|13113.1|359
1602512100000|2020-10-12 14:15:00|13118.3|13116.2|13119.1|13117|13120.1|13118.3|13117.5|13115.8|298
1602512400000|2020-10-12 14:20:00|13119.2|13117.1|13119.6|13117.5|13122.1|13120.3|13118.8|13117|273
1602512700000|2020-10-12 14:25:00|13119.5|13117.4|13115.2|13113.1|13120.5|13118.8|13114.9|13113.1|253
1602513000000|2020-10-12 14:30:00|13115.3|13113.2|13117.3|13116|13118|13116.5|13114.8|13113.1|259
1602513300000|2020-10-12 14:35:00|13116.7|13115.4|13117.3|13116|13119.1|13117.8|13115.5|13113.9|291
1602513600000|2020-10-12 14:40:00|13117.4|13116.1|13112.4|13110.3|13118.4|13116.8|13111.9|13110.3|322
1602513900000|2020-10-12 14:45:00|13112.5|13110.4|13109.9|13107.8|13113.1|13111.5|13108.8|13106.9|308
1602514200000|2020-10-12 14:50:00|13109.8|13107.7|13106.6|13104.5|13110.7|13109.1|13106.6|13104.5|286
1602514500000|2020-10-12 14:55:00|13106.1|13104.8|13106.2|13104.9|13107.1|13105.8|13102|13100.6|409
1602514800000|2020-10-12 15:00:00|13106.1|13104.8|13104.4|13103.1|13106.3|13105|13103.1|13101.8|340
1602515100000|2020-10-12 15:05:00|13104.5|13103.2|13104.6|13103.3|13106.3|13105|13103.3|13101.5|198
1602515400000|2020-10-12 15:10:00|13104.7|13103.4|13107.4|13106.1|13108.7|13107.3|13104.5|13102.8|260
1602515700000|2020-10-12 15:15:00|13107.7|13106.4|13107.9|13106.6|13108.8|13107.3|13106.3|13105|260
1602516000000|2020-10-12 15:20:00|13108|13106.7|13107.9|13106.6|13109.6|13108.3|13107|13105.3|265
1602516300000|2020-10-12 15:25:00|13108.2|13106.9|13109.9|13107.8|13110.5|13108.7|13107.8|13106.3|248
1602516600000|2020-10-12 15:30:00|13110|13107.9|13111.2|13109.9|13111.7|13110.1|13109.4|13107.8|334
1602516900000|2020-10-12 15:35:00|13111.1|13109.8|13110.9|13108.8|13112.7|13111|13110.2|13108.6|262
1602517200000|2020-10-12 15:40:00|13110.8|13108.7|13114.3|13112.2|13114.3|13112.6|13109.7|13108|283
1602517500000|2020-10-12 15:45:00|13114.2|13112.1|13114.1|13112.8|13114.7|13113.4|13113|13111.3|228
1602517800000|2020-10-12 15:50:00|13114|13112.7|13115.2|13113.1|13115.5|13113.9|13113|13111.5|260
1602518100000|2020-10-12 15:55:00|13115.3|13113.2|13113.6|13111.5|13115.3|13113.2|13111.6|13110.3|262
1602518400000|2020-10-12 16:00:00|13113.5|13111.4|13115.7|13114.4|13115.7|13114.4|13113.1|13111.4|376
1602518700000|2020-10-12 16:05:00|13116.2|13114.1|13113.5|13111.4|13117.1|13115.4|13112.9|13111.1|311
1602519000000|2020-10-12 16:10:00|13113.6|13111.5|13113.6|13112.3|13115.8|13114|13112.7|13111.2|234
1602519300000|2020-10-12 16:15:00|13113.2|13111.9|13113.5|13111.4|13114.9|13112.8|13112.6|13110.7|272
1602519600000|2020-10-12 16:20:00|13113.6|13111.5|13112.6|13111.3|13113.9|13112|13112.4|13110.7|208
1602519900000|2020-10-12 16:25:00|13113|13110.9|13114.1|13112.8|13115.3|13113.6|13112.4|13110.7|253
1602520200000|2020-10-12 16:30:00|13114|13112.7|13114.1|13112.8|13114.5|13113.1|13111|13109.4|287
1602520500000|2020-10-12 16:35:00|13114|13112.7|13113.2|13111.1|13114.6|13113|13112.6|13111|245
1602520800000|2020-10-12 16:40:00|13113.1|13111|13112.3|13111|13113.3|13111.6|13111|13109.4|220
1602521100000|2020-10-12 16:45:00|13112.2|13110.9|13110.5|13109.2|13112.3|13111|13109|13107.7|289
1602521400000|2020-10-12 16:50:00|13110.4|13109.1|13114.2|13112.9|13114.6|13112.9|13110.4|13109.1|256
1602521700000|2020-10-12 16:55:00|13114.6|13112.5|13116.8|13115.5|13117.3|13115.9|13114.4|13112.5|312
1602522000000|2020-10-12 17:00:00|13116.7|13115.4|13117.1|13115|13117.4|13116|13115.7|13114.1|288
1602522300000|2020-10-12 17:05:00|13116.7|13115.4|13119.2|13117.9|13120.6|13118.9|13116.6|13115.3|232
1602522600000|2020-10-12 17:10:00|13119.3|13118|13118|13115.9|13119.7|13118|13117.6|13115.7|178
1602522900000|2020-10-12 17:15:00|13117.9|13115.8|13116.9|13115.6|13118|13116.3|13115.6|13114|211
1602523200000|2020-10-12 17:20:00|13116.8|13115.5|13115.6|13114.3|13117.8|13116.1|13114.9|13113.1|188
1602523500000|2020-10-12 17:25:00|13115.7|13114.4|13116.6|13115.3|13117.6|13116.3|13115.3|13113.2|203
1602523800000|2020-10-12 17:30:00|13116.7|13115.4|13115.3|13113.2|13116.7|13115.4|13114|13112.3|207
1602524100000|2020-10-12 17:35:00|13115.4|13113.3|13114|13111.9|13116.2|13114.2|13113.5|13111.8|232
1602524400000|2020-10-12 17:40:00|13114.1|13112|13114.4|13112.3|13114.7|13112.9|13113|13111.2|187
1602524700000|2020-10-12 17:45:00|13114|13112.7|13113.6|13111.5|13115.2|13113.6|13113|13111.3|206
1602525000000|2020-10-12 17:50:00|13113.5|13111.4|13112.3|13111|13113.9|13112.1|13112.2|13110.5|178
1602525300000|2020-10-12 17:55:00|13112.6|13110.5|13111.8|13109.7|13112.7|13111|13111.3|13109.4|164
1602525600000|2020-10-12 18:00:00|13111.9|13109.8|13111.8|13109.7|13112|13110.3|13109.6|13107.8|273
1602525900000|2020-10-12 18:05:00|13111.9|13109.8|13111|13108.9|13112|13110.2|13110.4|13108.8|168
1602526200000|2020-10-12 18:10:00|13111.1|13109|13112.5|13110.4|13112.6|13111.1|13110.3|13108.6|194
1602526500000|2020-10-12 18:15:00|13112.6|13110.5|13111.5|13110.2|13112.8|13111.1|13111.3|13109.3|203
1602526800000|2020-10-12 18:20:00|13111.6|13110.3|13114.9|13113.6|13116.3|13114.7|13111.6|13110.1|342
1602527100000|2020-10-12 18:25:00|13115|13113.7|13115.5|13113.4|13116.5|13114.8|13114.1|13112.2|245
1602527400000|2020-10-12 18:30:00|13115.6|13113.5|13117.8|13115.7|13117.9|13116.1|13115|13113.2|241
1602527700000|2020-10-12 18:35:00|13117.9|13115.8|13117.9|13116.6|13118.8|13117.2|13117|13115.5|314
1602528000000|2020-10-12 18:40:00|13118|13116.7|13119.1|13117.8|13120.4|13119.1|13117.4|13115.8|272
1602528300000|2020-10-12 18:45:00|13119.6|13117.5|13119.2|13117.9|13120.6|13118.8|13118.6|13117|224
1602528600000|2020-10-12 18:50:00|13119.3|13118|13118.4|13116.3|13119.8|13118.1|13117.3|13115.2|228
1602528900000|2020-10-12 18:55:00|13118.3|13116.2|13115.9|13114.6|13118.9|13117.4|13115.8|13114.5|269
1602529200000|2020-10-12 19:00:00|13115.7|13114.4|13113.9|13111.8|13115.8|13114.5|13113.3|13111.6|243
1602529500000|2020-10-12 19:05:00|13114|13111.9|13113|13111.7|13114|13112.6|13112.1|13110.6|215
1602529800000|2020-10-12 19:10:00|13113.4|13111.3|13115.2|13113.1|13115.5|13113.5|13111.5|13110.2|285
1602530100000|2020-10-12 19:15:00|13115.3|13113.2|13114.6|13112.5|13116.5|13114.7|13114|13112.3|266
1602530400000|2020-10-12 19:20:00|13114.5|13112.4|13112.8|13110.7|13115|13113.7|13111.6|13110.3|255
1602530700000|2020-10-12 19:25:00|13112.9|13110.8|13113.5|13111.4|13113.8|13112|13112.3|13110.2|168
1602531000000|2020-10-12 19:30:00|13113.6|13111.5|13114.4|13112.3|13115|13113|13112.4|13110.8|219
1602531300000|2020-10-12 19:35:00|13114.3|13112.2|13113.6|13111.5|13114.4|13112.7|13112.4|13110.6|137
1602531600000|2020-10-12 19:40:00|13113.2|13111.9|13112.8|13110.7|13113.7|13112|13112.4|13110.6|169
1602531900000|2020-10-12 19:45:00|13112.9|13110.8|13113.8|13111.7|13114.6|13112.5|13112.7|13110.7|192
1602532200000|2020-10-12 19:50:00|13114|13112.7|13115.4|13113.3|13115.8|13114.1|13113.3|13112|317
1602532500000|2020-10-12 19:55:00|13115.5|13113.4|13116|13113.9|13117.3|13115.6|13114.2|13112.5|379
1602532800000|2020-10-12 20:00:00|13115.6|13114.3|13117.1|13115|13117.3|13115.7|13115.1|13113.2|271
1602533100000|2020-10-12 20:05:00|13117.2|13115.1|13115.7|13114.4|13117.7|13115.9|13115.7|13113.9|203
1602533400000|2020-10-12 20:10:00|13116.2|13114.1|13113.3|13111.2|13116.3|13114.6|13112.8|13111.2|84
1602533700000|2020-10-12 20:15:00|13113.4|13111.3|13114.5|13112.4|13114.7|13112.8|13112.9|13110.8|104
1602534000000|2020-10-12 20:20:00|13114.6|13112.5|13113.6|13111.5|13114.6|13112.5|13113.5|13111.4|88
1602534300000|2020-10-12 20:25:00|13113.7|13111.6|13113.1|13111.8|13114.4|13112.7|13113|13111.2|99
1602534600000|2020-10-12 20:30:00|13113.2|13111.9|13110.9|13108.8|13113.6|13111.9|13110.7|13108.8|126
1602534900000|2020-10-12 20:35:00|13111|13108.9|13110.6|13108.5|13111.1|13109.3|13109.6|13107.9|140
1602535200000|2020-10-12 20:40:00|13110.4|13108.3|13110.7|13108.6|13111.1|13109.3|13110.1|13108.3|93
1602535500000|2020-10-12 20:45:00|13110.5|13108.4|13110.9|13108.8|13111.7|13109.6|13110.4|13108.3|178
1602535800000|2020-10-12 20:50:00|13110.8|13108.7|13111|13108.9|13111.8|13109.7|13110.1|13108|150
1602536100000|2020-10-12 20:55:00|13110.9|13108.8|13116.4|13110.7|13118|13112.3|13110.2|13108.1|356
1602536400000|2020-10-12 21:00:00|13116.9|13110.4|13115.8|13109|13119.5|13112.5|13115|13108.7|53
1602536700000|2020-10-12 21:05:00|13115.9|13108.9|13115.5|13108.5|13116.9|13109.9|13113.7|13107.4|107
1602537000000|2020-10-12 21:10:00|13115.6|13108.6|13115|13108|13116.7|13109.7|13114.3|13107.5|141
1602537300000|2020-10-12 21:15:00|13114.7|13107.7|13115.8|13108.8|13116.4|13109.4|13114.3|13107.3|131
1602537600000|2020-10-12 21:20:00|13115.4|13108.4|13112.8|13108.7|13116.4|13109.4|13112.8|13106.7|158
1602537900000|2020-10-12 21:25:00|13115.5|13108.5|13115.4|13108.4|13117.8|13111.1|13112.8|13107.5|165
1602538200000|2020-10-12 21:30:00|13115.5|13108.5|13115.5|13108.5|13115.8|13108.8|13114.5|13107.5|171
1602538500000|2020-10-12 21:35:00|13115.1|13108.1|13117.2|13110.5|13117.6|13110.9|13114.3|13107.5|389
1602538800000|2020-10-12 21:40:00|13117.3|13110.4|13117.1|13110.7|13117.7|13112.2|13114.6|13107.6|372
1602539100000|2020-10-12 21:45:00|13116.9|13110.6|13117|13110.5|13117.3|13111.5|13116|13110.2|620
1602539400000|2020-10-12 21:50:00|13117.1|13110.4|13116.1|13109.1|13117.6|13111.4|13115|13108.5|317
1602539700000|2020-10-12 21:55:00|13116.5|13109.5|13116.2|13109.6|13116.6|13110.2|13113.9|13108.5|214
1602540000000|2020-10-12 22:00:00|13116.3|13109.8|13114.7|13109.3|13116.8|13110.5|13113.2|13107.6|333
1602540300000|2020-10-12 22:05:00|13113.6|13109.9|13115|13110.8|13115.4|13111.4|13113.3|13107.7|253
1602540600000|2020-10-12 22:10:00|13114.8|13110.7|13114.7|13111.6|13115.8|13112.1|13114.1|13109.9|278
1602540900000|2020-10-12 22:15:00|13115.1|13111.8|13116.4|13114.3|13116.8|13114.6|13114.2|13109.6|359
1602541200000|2020-10-12 22:20:00|13116.6|13114.5|13113.2|13110.3|13116.6|13114.5|13113.2|13110.3|163
1602541500000|2020-10-12 22:25:00|13113.8|13110.9|13113.4|13111.3|13113.8|13111.7|13112.9|13110.7|128
1602541800000|2020-10-12 22:30:00|13113.5|13111.4|13114.4|13112.3|13114.9|13112.8|13113.4|13111.3|113
1602542100000|2020-10-12 22:35:00|13114.5|13112.4|13111.8|13109.7|13114.5|13112.4|13111.5|13109.4|105
1602542400000|2020-10-12 22:40:00|13111.9|13109.8|13112.6|13110.5|13112.9|13110.8|13111.8|13109.7|69
1602542700000|2020-10-12 22:45:00|13112.4|13110.3|13111.8|13109.7|13112.8|13110.7|13111.7|13109.6|96
1602543000000|2020-10-12 22:50:00|13111.9|13109.8|13113.6|13111.5|13113.6|13111.5|13111.6|13109.5|116
1602543300000|2020-10-12 22:55:00|13113.4|13111.3|13114.9|13112.8|13115.5|13113.4|13113.1|13111|123
1602543600000|2020-10-12 23:00:00|13114.7|13112.6|13114.8|13112.7|13115|13112.9|13113.9|13112|120
1602543900000|2020-10-12 23:05:00|13114.6|13112.5|13113.6|13111.5|13114.8|13113|13113.4|13111.3|147
1602544200000|2020-10-12 23:10:00|13114.1|13112|13113.8|13111.7|13114.9|13112.9|13113.6|13111.5|113
1602544500000|2020-10-12 23:15:00|13113.7|13111.6|13114.1|13112.8|13115.4|13113.3|13113.5|13111.4|147
1602544800000|2020-10-12 23:20:00|13114|13112.7|13114.8|13113.5|13115.4|13113.8|13113.9|13112.4|166
1602545100000|2020-10-12 23:25:00|13114.7|13113.4|13114.1|13112.8|13115.3|13113.8|13114|13112.3|128
1602545400000|2020-10-12 23:30:00|13114.5|13112.4|13114|13112.7|13114.6|13113|13114|13112.3|74
1602545700000|2020-10-12 23:35:00|13114.1|13112.8|13114.8|13112.7|13114.9|13113.1|13113.9|13112.3|80
1602546000000|2020-10-12 23:40:00|13114.9|13112.8|13114.1|13112.8|13114.9|13113.1|13114|13112.2|97
1602546300000|2020-10-12 23:45:00|13114.2|13112.9|13114.4|13112.3|13114.7|13112.9|13114|13112.3|104
1602546600000|2020-10-12 23:50:00|13114.5|13112.4|13114.4|13112.3|13114.6|13113|13113.9|13112.2|125
1602546900000|2020-10-12 23:55:00|13114.5|13112.4|13113.2|13111.9|13114.5|13112.8|13113.1|13111.3|74
1602547200000|2020-10-13 00:00:00|13113.1|13111.8|13124.1|13122|13124.2|13122.3|13112.4|13110.9|475
1602547500000|2020-10-13 00:05:00|13124.2|13122.1|13128.4|13126.3|13128.6|13126.5|13123.4|13121.8|530
1602547800000|2020-10-13 00:10:00|13128.3|13126.2|13129|13126.9|13129.1|13127.1|13124.5|13122.8|389
1602548100000|2020-10-13 00:15:00|13128.5|13126.4|13129.7|13127.6|13134.1|13132.4|13128.3|13126.2|530
1602548400000|2020-10-13 00:20:00|13129.8|13127.7|13128.5|13126.4|13130|13127.9|13127.6|13125.5|283
1602548700000|2020-10-13 00:25:00|13128.6|13126.5|13133.7|13131.6|13134.1|13132.2|13128.1|13126|369
1602549000000|2020-10-13 00:30:00|13133.6|13131.5|13135.9|13134.6|13137.1|13135.3|13132.3|13131|388
1602549300000|2020-10-13 00:35:00|13136|13134.7|13132.1|13130.8|13138.8|13136.8|13131.5|13129.7|660
1602549600000|2020-10-13 00:40:00|13132.2|13130.9|13135.8|13134.5|13136.6|13134.8|13132.1|13130.5|518
1602549900000|2020-10-13 00:45:00|13135.7|13134.4|13134.9|13133.6|13137.4|13136|13134.8|13133.5|406
1602550200000|2020-10-13 00:50:00|13135|13133.7|13133.3|13131.2|13136.2|13134.1|13131.9|13130.2|370
1602550500000|2020-10-13 00:55:00|13133.1|13131|13133|13130.9|13133.5|13132.2|13131.1|13129.5|359
1602550800000|2020-10-13 01:00:00|13133.1|13131|13136.9|13134.8|13137.2|13135.3|13133.1|13131|551
1602551100000|2020-10-13 01:05:00|13136.8|13134.7|13138.9|13136.8|13140.6|13138.6|13135.9|13133.8|505
1602551400000|2020-10-13 01:10:00|13139|13136.9|13139|13136.9|13140.5|13138.9|13136.8|13135.5|398
1602551700000|2020-10-13 01:15:00|13139.1|13137|13136.4|13134.3|13139.1|13137|13132.3|13130.5|485
1602552000000|2020-10-13 01:20:00|13136.3|13134.2|13136.2|13134.1|13137.8|13135.7|13135.6|13133.5|381
1602552300000|2020-10-13 01:25:00|13136.4|13134.3|13136.3|13134.2|13137.4|13135.3|13135.5|13133.4|284
1602552600000|2020-10-13 01:30:00|13136.2|13134.1|13134.1|13132|13137.1|13135.2|13133.2|13131.4|305
1602552900000|2020-10-13 01:35:00|13134|13131.9|13132.3|13130.2|13135.3|13133.2|13131.1|13129.5|423
1602553200000|2020-10-13 01:40:00|13132.4|13130.3|13135.7|13133.6|13136.1|13134|13132.3|13130.2|242
1602553500000|2020-10-13 01:45:00|13135.1|13133.8|13137.6|13135.5|13140.6|13138.5|13135.1|13133.7|503
1602553800000|2020-10-13 01:50:00|13137.7|13135.6|13138.7|13136.6|13139.6|13137.9|13137.4|13135.6|322
1602554100000|2020-10-13 01:55:00|13138.6|13136.5|13140.4|13138.3|13141.2|13139.7|13138.6|13136.5|229
1602554400000|2020-10-13 02:00:00|13140.3|13138.2|13141.2|13139.1|13142|13140|13139|13137.3|276
1602554700000|2020-10-13 02:05:00|13141.3|13139.2|13139.9|13138.6|13144.6|13142.8|13139.7|13138|335
1602555000000|2020-10-13 02:10:00|13140|13138.7|13139.1|13137.8|13142|13140.2|13139|13137.3|218
1602555300000|2020-10-13 02:15:00|13139|13137.7|13138.8|13137.5|13140.2|13138.4|13138.1|13136.4|143
1602555600000|2020-10-13 02:20:00|13138.7|13137.4|13141.2|13139.1|13141.3|13139.6|13137.1|13135.5|195
1602555900000|2020-10-13 02:25:00|13141.3|13139.2|13143.7|13141.6|13146.3|13144.2|13140.8|13139.1|333
1602556200000|2020-10-13 02:30:00|13143.9|13141.8|13141.1|13139|13143.9|13142.2|13140|13138.3|360
1602556500000|2020-10-13 02:35:00|13141|13138.9|13139.6|13137.5|13141.1|13139.4|13138.3|13136.5|304
1602556800000|2020-10-13 02:40:00|13139.7|13137.6|13139.1|13137.8|13140.6|13138.7|13138.8|13137|253
1602557100000|2020-10-13 02:45:00|13139.2|13137.9|13139.1|13137.8|13140.4|13138.7|13138.7|13137.1|204
1602557400000|2020-10-13 02:50:00|13139|13137.7|13137.7|13135.6|13139.4|13137.8|13137.1|13135.4|204
1602557700000|2020-10-13 02:55:00|13137.2|13135.9|13136|13133.9|13138.7|13136.8|13134.7|13133|291
1602558000000|2020-10-13 03:00:00|13135.9|13133.8|13134.3|13133|13136.8|13135.1|13134.1|13132|294
1602558300000|2020-10-13 03:05:00|13134.2|13132.9|13138.2|13136.1|13138.6|13136.9|13133.8|13131.9|253
1602558600000|2020-10-13 03:10:00|13138.1|13136|13135.1|13133|13138.2|13136.2|13135|13132.9|220
1602558900000|2020-10-13 03:15:00|13135|13132.9|13134.2|13132.1|13135.1|13133|13132.7|13131.2|133
1602559200000|2020-10-13 03:20:00|13133.6|13132.3|13134.3|13132.2|13135.1|13133.5|13133.5|13132|189
1602559500000|2020-10-13 03:25:00|13134.2|13132.1|13132.8|13131.5|13134.3|13132.4|13132.7|13131|159
1602559800000|2020-10-13 03:30:00|13132.2|13130.9|13131.6|13129.5|13133.3|13131.4|13130.5|13128.9|152
1602560100000|2020-10-13 03:35:00|13131.7|13129.6|13131.2|13129.9|13131.9|13130.1|13130.9|13128.8|133
1602560400000|2020-10-13 03:40:00|13131.3|13130|13132.5|13130.4|13132.7|13131|13130.9|13129.5|187
1602560700000|2020-10-13 03:45:00|13132.6|13130.5|13133.4|13131.3|13133.5|13131.6|13131.4|13129.6|166
1602561000000|2020-10-13 03:50:00|13133.3|13131.2|13133.2|13131.1|13133.5|13132|13132.2|13130.3|133
1602561300000|2020-10-13 03:55:00|13132.8|13130.7|13131.6|13130.3|13133|13131.4|13130.9|13129.2|193
1602561600000|2020-10-13 04:00:00|13131.7|13130.4|13133.1|13131.8|13133.7|13132.4|13131.4|13129.6|201
1602561900000|2020-10-13 04:05:00|13133.2|13131.9|13133.7|13131.6|13134.5|13132.8|13133.1|13131.4|143
1602562200000|2020-10-13 04:10:00|13133.6|13132.3|13131.6|13130.3|13134.3|13132.5|13131.6|13130.1|153
1602562500000|2020-10-13 04:15:00|13132.2|13130.1|13132.7|13130.6|13133.7|13132.4|13131.9|13130.1|151
1602562800000|2020-10-13 04:20:00|13132.6|13130.5|13131.8|13129.7|13132.7|13131|13131.3|13129.4|139
1602563100000|2020-10-13 04:25:00|13131.7|13129.6|13129.4|13128.1|13131.8|13130|13128.6|13126.8|228
1602563400000|2020-10-13 04:30:00|13129.5|13128.2|13129.1|13127|13131|13129.3|13128.2|13126.3|343
1602563700000|2020-10-13 04:35:00|13129|13126.9|13129.1|13127|13129.9|13128.1|13127.2|13125.4|248
1602564000000|2020-10-13 04:40:00|13129|13126.9|13129.1|13127.8|13130.2|13128.4|13128.7|13126.9|240
1602564300000|2020-10-13 04:45:00|13129|13127.7|13129.9|13128.6|13131.1|13129.2|13128.7|13127.4|263
1602564600000|2020-10-13 04:50:00|13130|13128.7|13128.3|13126.2|13130.4|13128.8|13127.5|13125.9|220
1602564900000|2020-10-13 04:55:00|13128.4|13126.3|13127.3|13126|13128.5|13127.1|13127.1|13125.5|212
1602565200000|2020-10-13 05:00:00|13127.2|13125.9|13126.4|13125.1|13128.4|13126.7|13125.4|13123.8|328
1602565500000|2020-10-13 05:05:00|13126.3|13125|13123.9|13122.6|13127|13125.7|13123.6|13121.9|312
1602565800000|2020-10-13 05:10:00|13124.1|13122.8|13123.3|13121.2|13124.8|13123.2|13121.8|13120.3|348
1602566100000|2020-10-13 05:15:00|13123|13121.7|13122.1|13120|13123.3|13121.7|13121.2|13119.3|235
1602566400000|2020-10-13 05:20:00|13122.3|13120.2|13119.2|13117.9|13122.4|13120.5|13118.3|13117|330
1602566700000|2020-10-13 05:25:00|13119.3|13118|13117.6|13116.3|13120.5|13118.8|13117.5|13115.9|364
1602567000000|2020-10-13 05:30:00|13117.5|13116.2|13119.5|13117.4|13119.6|13117.7|13116.9|13114.8|323
1602567300000|2020-10-13 05:35:00|13119|13117.7|13116.2|13114.1|13119.6|13117.9|13115|13113.7|345
1602567600000|2020-10-13 05:40:00|13116.4|13114.3|13113.9|13112.6|13117.2|13115.8|13113.9|13112.3|271
1602567900000|2020-10-13 05:45:00|13114|13112.7|13115.3|13114|13117.1|13115.4|13113.9|13112.5|211
1602568200000|2020-10-13 05:50:00|13115.4|13114.1|13116.8|13114.7|13117|13115.3|13113.9|13112.4|266
1602568500000|2020-10-13 05:55:00|13116.9|13114.8|13116.9|13114.8|13120.5|13118.7|13116.5|13114.4|274
1602568800000|2020-10-13 06:00:00|13117|13114.9|13117|13114.9|13119.7|13117.8|13116.3|13114.2|445
1602569100000|2020-10-13 06:05:00|13117.1|13115|13115.9|13114.6|13118|13115.9|13114.2|13112.3|355
1602569400000|2020-10-13 06:10:00|13115.8|13114.5|13115.7|13113.6|13117.7|13115.6|13114.9|13113.2|378
1602569700000|2020-10-13 06:15:00|13115.8|13113.7|13112.8|13111.5|13117|13114.9|13112.3|13110.7|298
1602570000000|2020-10-13 06:20:00|13112.7|13111.4|13115|13112.9|13116.1|13114.3|13112.2|13110.8|253
1602570300000|2020-10-13 06:25:00|13114.8|13112.7|13114.5|13112.4|13115.3|13113.5|13112.4|13110.7|236
1602570600000|2020-10-13 06:30:00|13114.1|13112.8|13113.3|13112|13115.6|13114|13112.1|13110.8|211
1602570900000|2020-10-13 06:35:00|13113.7|13111.6|13118.8|13116.7|13121.3|13119.5|13112.1|13110.4|419
1602571200000|2020-10-13 06:40:00|13118.9|13116.8|13119.3|13117.2|13120|13118.2|13117.4|13115.8|472
1602571500000|2020-10-13 06:45:00|13119|13116.9|13122.7|13120.6|13123.1|13121.3|13118.7|13116.9|417
1602571800000|2020-10-13 06:50:00|13121.9|13120.5|13120.9|13119.6|13122.6|13120.8|13119.2|13117.4|360
1602572100000|2020-10-13 06:55:00|13121|13119.7|13123.1|13121|13123.8|13122|13120|13118.6|310
1602572400000|2020-10-13 07:00:00|13123|13120.9|13125.7|13123.6|13127.7|13126.2|13121.9|13120.5|639
1602572700000|2020-10-13 07:05:00|13125.6|13123.5|13124.8|13123.5|13128.1|13126.4|13124.3|13122.5|510
1602573000000|2020-10-13 07:10:00|13124.9|13123.6|13125.5|13123.4|13125.6|13124.3|13122.5|13120.6|503
1602573300000|2020-10-13 07:15:00|13125.6|13123.5|13127.1|13125|13127.8|13126.3|13123.9|13122.2|522
1602573600000|2020-10-13 07:20:00|13127.2|13125.1|13128.8|13127.5|13130.8|13129.5|13126.1|13124.4|521
1602573900000|2020-10-13 07:25:00|13128.9|13127.6|13128.3|13126.2|13129.5|13127.7|13125.9|13124.1|446
1602574200000|2020-10-13 07:30:00|13128.4|13126.3|13125.8|13124.5|13129.8|13128.1|13125.7|13124.4|436
1602574500000|2020-10-13 07:35:00|13126.1|13124.8|13123.5|13121.4|13127.1|13125.4|13123.2|13121.4|230
1602574800000|2020-10-13 07:40:00|13123.6|13121.5|13123.2|13121.9|13125|13123.2|13121.4|13119.9|366
1602575100000|2020-10-13 07:45:00|13123|13121.7|13122.9|13121.6|13125|13123.2|13121.5|13119.6|273
1602575400000|2020-10-13 07:50:00|13123|13121.7|13126.3|13125|13126.6|13125.1|13122.4|13120.7|353
1602575700000|2020-10-13 07:55:00|13126.4|13125.1|13129.8|13127.7|13129.9|13128|13124.6|13123|343
1602576000000|2020-10-13 08:00:00|13129.9|13127.8|13126.3|13124.2|13130.6|13128.9|13125.8|13124.2|394
1602576300000|2020-10-13 08:05:00|13125.9|13124.6|13124.5|13122.4|13126.1|13124.8|13123.4|13121.8|351
1602576600000|2020-10-13 08:10:00|13124.6|13122.5|13123.3|13122|13124.9|13123|13121.5|13119.8|335
1602576900000|2020-10-13 08:15:00|13123.4|13122.1|13123.2|13121.1|13124.6|13123.1|13122.3|13120.8|335
1602577200000|2020-10-13 08:20:00|13123.3|13121.2|13123.3|13121.2|13124.7|13123|13120.4|13119|369
1602577500000|2020-10-13 08:25:00|13123.2|13121.1|13120.3|13119|13123.6|13121.7|13120.1|13118.5|450
1602577800000|2020-10-13 08:30:00|13120.5|13118.4|13114.3|13112.2|13120.6|13118.7|13113.7|13112.1|539
1602578100000|2020-10-13 08:35:00|13114.4|13112.3|13111.8|13110.5|13115.1|13113.3|13111.8|13110.5|348
1602578400000|2020-10-13 08:40:00|13111.9|13110.6|13111.5|13109.4|13113.1|13111.3|13109.6|13107.8|361
1602578700000|2020-10-13 08:45:00|13111.4|13109.3|13111.7|13109.6|13112.7|13111|13109.1|13107|251
1602579000000|2020-10-13 08:50:00|13111.6|13109.5|13113.8|13111.7|13115.3|13113.6|13111.3|13109.4|303
1602579300000|2020-10-13 08:55:00|13113.9|13111.8|13106.7|13105.4|13114.1|13112.5|13106.7|13105|204
1602579600000|2020-10-13 09:00:00|13107.1|13105|13108.5|13107.2|13111.2|13109.9|13107.1|13105|341
1602579900000|2020-10-13 09:05:00|13108.4|13107.1|13106.3|13104.2|13109.2|13107.9|13104.9|13103.2|378
1602580200000|2020-10-13 09:10:00|13106.4|13104.3|13102|13099.9|13106.9|13105.2|13101|13099.4|383
1602580500000|2020-10-13 09:15:00|13101.7|13099.6|13101.1|13099.8|13102.7|13101.2|13100.5|13099.1|321
1602580800000|2020-10-13 09:20:00|13101|13099.7|13101.6|13099.5|13103.3|13102|13100.8|13099.4|323
1602581100000|2020-10-13 09:25:00|13101.5|13100.3|13101.8|13100.5|13103.9|13102.2|13100.8|13099.5|282
1602581400000|2020-10-13 09:30:00|13101.9|13100.6|13106.6|13104.5|13107.1|13105.8|13101.1|13099.6|319
1602581700000|2020-10-13 09:35:00|13106.2|13104.9|13108.4|13106.3|13109.2|13107.3|13104.2|13102.6|268
1602582000000|2020-10-13 09:40:00|13108.5|13106.4|13108.4|13106.3|13110|13108.4|13106.1|13104.5|406
1602582300000|2020-10-13 09:45:00|13108.1|13106.8|13112.1|13110.8|13112.2|13110.9|13107.9|13106.2|261
1602582600000|2020-10-13 09:50:00|13112.2|13110.9|13111.9|13109.8|13113.5|13111.9|13110.7|13109|223
1602582900000|2020-10-13 09:55:00|13112.1|13110.8|13111.1|13109|13112.7|13111.1|13110.4|13108.8|204
1602583200000|2020-10-13 10:00:00|13111.2|13109.1|13113|13111.7|13115.1|13113.5|13110.8|13109.1|348
1602583500000|2020-10-13 10:05:00|13113.2|13111.9|13113.5|13111.4|13115.8|13113.9|13111.3|13109.7|281
1602583800000|2020-10-13 10:10:00|13113.6|13111.5|13115.1|13113|13115.3|13113.5|13112.2|13110.5|250
1602584100000|2020-10-13 10:15:00|13115|13112.9|13113.5|13112.2|13116.2|13114.4|13112.8|13111.3|261
1602584400000|2020-10-13 10:20:00|13113.6|13111.5|13114.8|13112.7|13115|13113.2|13112|13110.2|250
1602584700000|2020-10-13 10:25:00|13114.9|13112.8|13111.9|13110.6|13115|13113.2|13111.6|13109.6|198
1602585000000|2020-10-13 10:30:00|13112.4|13111.1|13111.7|13110.4|13114.2|13112.4|13111.1|13109.4|196
1602585300000|2020-10-13 10:35:00|13111.8|13110.5|13114|13111.9|13114|13111.9|13110.3|13108.8|248
1602585600000|2020-10-13 10:40:00|13113.9|13111.8|13114.7|13112.6|13115|13113.3|13111.3|13109.3|416
1602585900000|2020-10-13 10:45:00|13114.9|13112.8|13113.6|13112.3|13114.9|13113.3|13112.7|13110.8|285
1602586200000|2020-10-13 10:50:00|13113.7|13112.4|13113.8|13112.5|13115.1|13113.7|13113.5|13111.8|271
1602586500000|2020-10-13 10:55:00|13113.7|13112.4|13113.3|13112|13114.9|13113.2|13112.8|13111|294
1602586800000|2020-10-13 11:00:00|13113.2|13111.9|13110.4|13109.1|13113.2|13111.9|13108.1|13106.6|370
1602587100000|2020-10-13 11:05:00|13110.8|13109.5|13110.5|13109.2|13111.8|13110.4|13110|13108.3|268
1602587400000|2020-10-13 11:10:00|13110.3|13109|13110.2|13108.9|13113.1|13111.4|13110|13108.5|267
1602587700000|2020-10-13 11:15:00|13110.1|13108.8|13112.3|13110.2|13113|13111.4|13108.6|13106.8|233
1602588000000|2020-10-13 11:20:00|13111.5|13109.8|13109|13106.9|13113.1|13111.3|13108.5|13106.8|318
1602588300000|2020-10-13 11:25:00|13108.9|13106.8|13107.3|13106|13109.1|13107.2|13106.8|13105|248
1602588600000|2020-10-13 11:30:00|13107.4|13106.1|13107.5|13106.2|13108.4|13106.8|13105.5|13104.2|236
1602588900000|2020-10-13 11:35:00|13107|13105.7|13108|13105.9|13109.8|13108|13105.9|13104.1|352
1602589200000|2020-10-13 11:40:00|13108.1|13106|13109.9|13108.6|13111.2|13109.9|13107.1|13105.5|397
1602589500000|2020-10-13 11:45:00|13110.2|13108.9|13112.1|13110.8|13113|13111.5|13110.2|13108.9|255
1602589800000|2020-10-13 11:50:00|13112.2|13110.9|13113.8|13111.7|13115.2|13113.9|13112.1|13110.2|272
1602590100000|2020-10-13 11:55:00|13113.9|13111.8|13111|13108.9|13114|13112.4|13110.2|13108.4|193
1602590400000|2020-10-13 12:00:00|13110.5|13109.2|13110.2|13108.9|13111.5|13110.2|13108.1|13106.6|335
1602590700000|2020-10-13 12:05:00|13110.1|13108.8|13109.7|13107.6|13112.2|13110.4|13109|13107.3|316
1602591000000|2020-10-13 12:10:00|13109.6|13107.5|13108.5|13107.2|13109.6|13107.5|13106.4|13104.7|412
1602591300000|2020-10-13 12:15:00|13108.4|13107.1|13106|13103.9|13109.6|13108|13105|13103.3|404
1602591600000|2020-10-13 12:20:00|13105.2|13104|13107.6|13106.3|13110|13108.4|13105.2|13103.8|478
1602591900000|2020-10-13 12:25:00|13108|13105.9|13106.6|13103.9|13108.6|13107|13105.5|13103.4|327
1602592200000|2020-10-13 12:30:00|13106.7|13104|13102.6|13100.5|13107.2|13104.8|13101.2|13099.7|465
1602592500000|2020-10-13 12:35:00|13102.2|13100.9|13102|13100.7|13104.3|13102.8|13100|13098.5|324
1602592800000|2020-10-13 12:40:00|13101.9|13100.6|13107|13104.9|13109.7|13107.8|13101.7|13100.4|450
1602593100000|2020-10-13 12:45:00|13107.1|13105.7|13118.1|13116.8|13121|13119.3|13107.1|13105.5|656
1602593400000|2020-10-13 12:50:00|13118|13116.7|13119.6|13118.3|13122.6|13121|13116.9|13115|572
1602593700000|2020-10-13 12:55:00|13119.5|13118.2|13124.3|13122.2|13126.4|13124.6|13118.9|13117.6|436
1602594000000|2020-10-13 13:00:00|13123.6|13122.3|13128.6|13126.5|13130.5|13129|13123.4|13121.8|686
1602594300000|2020-10-13 13:05:00|13128.1|13126|13127.8|13126.5|13129.5|13127.8|13124.4|13122.7|640
1602594600000|2020-10-13 13:10:00|13128.3|13126.2|13122|13120.7|13130.4|13128.5|13121.2|13119.5|495
1602594900000|2020-10-13 13:15:00|13122.1|13120.8|13132.2|13130.1|13132.4|13130.5|13122|13120.2|448
1602595200000|2020-10-13 13:20:00|13132.3|13130.2|13132.4|13131.1|13137.4|13135.6|13131.6|13130|748
1602595500000|2020-10-13 13:25:00|13132.3|13131|13129.2|13127.9|13134.9|13132.8|13128.4|13126.4|570
1602595800000|2020-10-13 13:30:00|13129.4|13127.3|13135.7|13133.6|13136.8|13135.2|13129.1|13127|843
1602596100000|2020-10-13 13:35:00|13135.3|13134|13142.2|13140.9|13142.8|13141.3|13134.8|13132.7|768
1602596400000|2020-10-13 13:40:00|13142.3|13141|13142|13139.9|13143.6|13141.8|13135.2|13133.6|714
1602596700000|2020-10-13 13:45:00|13142.2|13140.1|13140.8|13138.7|13148.2|13146.4|13140.1|13138.2|804
1602597000000|2020-10-13 13:50:00|13140.9|13138.8|13141|13138.9|13143.6|13142.1|13140.3|13138.6|591
1602597300000|2020-10-13 13:55:00|13140.8|13138.7|13131.6|13130.3|13141.7|13139.9|13128|13126.4|687
1602597600000|2020-10-13 14:00:00|13131.5|13130.2|13130.6|13129.3|13132.3|13130.6|13124.2|13122.9|797
1602597900000|2020-10-13 14:05:00|13131.1|13129|13135.6|13133.5|13141|13139|13130.5|13129|706
1602598200000|2020-10-13 14:10:00|13134.6|13133.3|13139.4|13138.1|13142.8|13140.7|13134.1|13132.1|675
1602598500000|2020-10-13 14:15:00|13139.2|13137.9|13137.4|13135.3|13139.5|13138.2|13134.5|13133.1|617
1602598800000|2020-10-13 14:20:00|13137.3|13135.2|13132.8|13131.5|13137.8|13136|13132.7|13130.9|413
1602599100000|2020-10-13 14:25:00|13133.3|13131.2|13133.5|13132.2|13136.6|13134.9|13131.8|13129.8|473
1602599400000|2020-10-13 14:30:00|13133.6|13132.3|13132.8|13130.7|13138.1|13136.1|13132|13129.9|544
1602599700000|2020-10-13 14:35:00|13132.7|13130.6|13137.4|13135.3|13138.3|13136.3|13131.2|13129.3|572
1602600000000|2020-10-13 14:40:00|13137.5|13135.4|13137.3|13135.2|13139.9|13137.8|13134.1|13132.3|477
1602600300000|2020-10-13 14:45:00|13137.4|13135.3|13145.2|13143.1|13145.8|13144|13137.3|13135.2|807
1602600600000|2020-10-13 14:50:00|13145|13142.9|13145.7|13143.6|13147.1|13145.3|13143.6|13141.5|503
1602600900000|2020-10-13 14:55:00|13145.6|13143.5|13138.9|13137.6|13147.1|13145.4|13138.6|13137.3|496
1602601200000|2020-10-13 15:00:00|13139|13137.7|13138.8|13137.5|13139.7|13138.4|13137.1|13135.8|453
1602601500000|2020-10-13 15:05:00|13138.7|13137.4|13140.5|13139.2|13140.6|13139.3|13135.4|13134.1|338
1602601800000|2020-10-13 15:10:00|13140.8|13139.5|13137.9|13136.6|13144.2|13142.6|13137.2|13135.7|393
1602602100000|2020-10-13 15:15:00|13137.8|13136.5|13141.3|13140|13141.8|13140.1|13137.6|13136.3|334
1602602400000|2020-10-13 15:20:00|13141.2|13139.9|13138.6|13137.3|13141.2|13139.9|13136.1|13134.8|379
1602602700000|2020-10-13 15:25:00|13138.5|13137.2|13138.8|13136.7|13140|13138.4|13136.9|13134.9|354
1602603000000|2020-10-13 15:30:00|13138.5|13137.2|13131.6|13130.3|13138.9|13137.3|13130.5|13128.8|366
1602603300000|2020-10-13 15:35:00|13131.7|13130.4|13130.9|13129.6|13132.6|13131.3|13129.4|13128.1|463
1602603600000|2020-10-13 15:40:00|13130.8|13129.5|13136.1|13134.8|13136.6|13135.3|13130.8|13129.1|423
1602603900000|2020-10-13 15:45:00|13136|13134.7|13139.5|13138.2|13142.2|13140.9|13135.2|13133.7|430
1602604200000|2020-10-13 15:50:00|13139.4|13138.1|13137|13135.7|13140.4|13139.1|13136.7|13135.1|312
1602604500000|2020-10-13 15:55:00|13136.5|13135.2|13139.9|13137.8|13140.8|13139.1|13135.2|13133.8|544
1602604800000|2020-10-13 16:00:00|13139.8|13137.7|13141.2|13139.9|13142|13140.3|13137.5|13135.7|510
1602605100000|2020-10-13 16:05:00|13141.1|13139.8|13140.1|13138.8|13141.6|13140.1|13140.1|13138.8|247
1602605400000|2020-10-13 16:10:00|13139.8|13138.5|13141.1|13139.8|13147.2|13145.8|13139.5|13138.2|473
1602605700000|2020-10-13 16:15:00|13141|13139.7|13136.9|13135.6|13142.5|13140.8|13136.2|13134.9|330
1602606000000|2020-10-13 16:20:00|13136.8|13135.5|13134.8|13133.5|13137.8|13136.5|13134.3|13133|393
1602606300000|2020-10-13 16:25:00|13134.9|13133.6|13133|13130.9|13135.6|13133.9|13132|13130.3|300
1602606600000|2020-10-13 16:30:00|13132.9|13130.8|13133.7|13131.6|13137.3|13135.3|13130.8|13129.1|441
1602606900000|2020-10-13 16:35:00|13133.8|13131.7|13133.6|13132.3|13135.8|13134.2|13133.1|13131.2|384
1602607200000|2020-10-13 16:40:00|13133.7|13132.4|13131.4|13129.3|13134.4|13132.8|13130.3|13129|303
1602607500000|2020-10-13 16:45:00|13131.5|13129.4|13129.3|13128|13132.3|13130.5|13129.1|13127.4|301
1602607800000|2020-10-13 16:50:00|13129.2|13127.9|13130.5|13128.4|13131.2|13129.5|13128|13126.7|244
1602608100000|2020-10-13 16:55:00|13130.6|13128.5|13133.2|13131.1|13133.2|13131.6|13129.3|13127.6|331
1602608400000|2020-10-13 17:00:00|13132.2|13130.9|13134.5|13133.2|13134.5|13133.2|13130.2|13128.5|338
1602608700000|2020-10-13 17:05:00|13134.4|13133.1|13134.4|13133.1|13135.4|13134.1|13130.9|13129.2|328
1602609000000|2020-10-13 17:10:00|13134.3|13133|13135.7|13133.6|13137.4|13135.8|13130.9|13129.2|380
1602609300000|2020-10-13 17:15:00|13135.8|13133.7|13132.6|13131.3|13135.8|13134.1|13132.5|13130.8|395
1602609600000|2020-10-13 17:20:00|13133|13130.9|13131.8|13129.7|13134.6|13132.9|13130.9|13129.1|457
1602609900000|2020-10-13 17:25:00|13131.9|13129.8|13132.8|13130.7|13133.2|13131.4|13130.9|13129.1|370
1602610200000|2020-10-13 17:30:00|13132.6|13130.5|13135.5|13133.4|13136.9|13135.3|13132.2|13130.4|305
1602610500000|2020-10-13 17:35:00|13135.6|13133.5|13136|13134.7|13137.2|13135.6|13134|13132.3|263
1602610800000|2020-10-13 17:40:00|13135.8|13134.5|13134.5|13132.4|13136.5|13134.8|13132.2|13130.7|373
1602611100000|2020-10-13 17:45:00|13134.4|13132.3|13134.2|13132.9|13135.2|13133.7|13133.2|13131.5|280
1602611400000|2020-10-13 17:50:00|13134.3|13133|13135.4|13133.3|13136.1|13134.6|13134.2|13132.4|371
1602611700000|2020-10-13 17:55:00|13135.3|13133.2|13138.9|13136.8|13139.8|13137.9|13135|13132.9|483
1602612000000|2020-10-13 18:00:00|13139|13136.9|13141.6|13139.5|13141.7|13139.9|13138.7|13136.6|348
1602612300000|2020-10-13 18:05:00|13141.7|13139.6|13143|13141.7|13143.7|13142.4|13140.3|13138.6|269
1602612600000|2020-10-13 18:10:00|13142.9|13141.6|13143.3|13141.2|13144.2|13142.5|13141.1|13139.7|405
1602612900000|2020-10-13 18:15:00|13143.2|13141.1|13141.4|13140.1|13145.2|13143.5|13141.2|13139.4|241
1602613200000|2020-10-13 18:20:00|13141.9|13140.6|13141.5|13140.2|13142.7|13141.2|13140.7|13139.2|335
1602613500000|2020-10-13 18:25:00|13141.6|13140.3|13144.9|13143.6|13145.2|13143.9|13140.2|13138.5|363
1602613800000|2020-10-13 18:30:00|13145.1|13143.8|13141.1|13139.8|13147|13145.7|13140.2|13138.5|535
1602614100000|2020-10-13 18:35:00|13141.5|13139.4|13144.5|13143.2|13145.8|13144.2|13141.1|13139.4|399
1602614400000|2020-10-13 18:40:00|13144.6|13143.3|13143.8|13142.5|13145.5|13144.2|13143.3|13141.9|331
1602614700000|2020-10-13 18:45:00|13143.5|13142.2|13140.8|13138.7|13144.3|13142.7|13139.3|13137.4|393
1602615000000|2020-10-13 18:50:00|13140.7|13138.6|13142.1|13140.8|13142.5|13140.9|13140|13138.2|240
1602615300000|2020-10-13 18:55:00|13142|13140.7|13141.2|13139.9|13143.6|13142|13135.4|13134.1|500
1602615600000|2020-10-13 19:00:00|13141.1|13139.8|13142.5|13140.4|13142.6|13140.8|13139.4|13137.8|362
1602615900000|2020-10-13 19:05:00|13142.2|13140.1|13144.3|13142.2|13144.4|13142.7|13141.3|13139.5|303
1602616200000|2020-10-13 19:10:00|13144.4|13142.3|13143.9|13141.8|13145.4|13144.1|13143|13141.2|308
1602616500000|2020-10-13 19:15:00|13144|13141.9|13143.8|13142.5|13145.3|13143.4|13143|13141.2|310
1602616800000|2020-10-13 19:20:00|13143.9|13142.6|13141.4|13140.1|13145.5|13143.8|13140.4|13138.8|313
1602617100000|2020-10-13 19:25:00|13141.3|13140|13142.8|13140.7|13143.5|13141.8|13140.8|13139.5|315
1602617400000|2020-10-13 19:30:00|13142.3|13141|13141.1|13139.8|13143.2|13141.8|13141.1|13139.5|213
1602617700000|2020-10-13 19:35:00|13141.2|13139.9|13137.4|13136.1|13141.3|13140|13136.7|13135.4|306
1602618000000|2020-10-13 19:40:00|13137.1|13135.8|13135.8|13134.5|13137.9|13136.6|13134.9|13133.6|206
1602618300000|2020-10-13 19:45:00|13135.9|13134.6|13140.3|13139|13140.4|13139.1|13135.8|13134.1|247
1602618600000|2020-10-13 19:50:00|13140.1|13138.8|13137.7|13136.4|13140.1|13138.8|13136.8|13135.5|365
1602618900000|2020-10-13 19:55:00|13137.6|13136.3|13141.1|13139.8|13141.7|13140|13136.3|13134.9|515
1602619200000|2020-10-13 20:00:00|13141.2|13139.9|13140.6|13138.5|13141.7|13140|13138.9|13137|367
1602619500000|2020-10-13 20:05:00|13140.3|13139|13139.8|13137.7|13141.9|13140|13138.6|13136.8|257
1602619800000|2020-10-13 20:10:00|13139.9|13137.8|13139|13136.9|13140.1|13138.2|13138.6|13136.9|147
1602620100000|2020-10-13 20:15:00|13139.2|13137.1|13138.6|13137.3|13139.4|13137.5|13137.4|13135.7|111
1602620400000|2020-10-13 20:20:00|13139.1|13137|13136.9|13134.8|13139.2|13137.4|13136.1|13134.4|108
1602620700000|2020-10-13 20:25:00|13136.8|13134.7|13137|13135.7|13137.3|13135.7|13136.4|13134.6|98
1602621000000|2020-10-13 20:30:00|13136.9|13135.6|13136.8|13135.5|13137.8|13136.1|13136.6|13135|137
1602621300000|2020-10-13 20:35:00|13136.9|13135.6|13138.2|13136.1|13138.3|13136.3|13136.4|13134.8|132
1602621600000|2020-10-13 20:40:00|13138.3|13136.2|13138.3|13136.2|13138.6|13137|13137|13135.3|119
1602621900000|2020-10-13 20:45:00|13138.4|13136.3|13137.6|13135.5|13139|13137.2|13136.9|13135.1|172
1602622200000|2020-10-13 20:50:00|13137.7|13135.6|13137.6|13135.5|13138.3|13136.7|13136.9|13135.1|214
1602622500000|2020-10-13 20:55:00|13137.7|13135.6|13141.3|13137.1|13142|13137.8|13136.9|13134.8|335
1602622800000|2020-10-13 21:00:00|13141.2|13137|13143.3|13136.7|13143.4|13137|13140.9|13133.9|42
1602623100000|2020-10-13 21:05:00|13142.2|13138.7|13145.7|13138.7|13147.4|13140.4|13139.2|13134.8|152
1602623400000|2020-10-13 21:10:00|13145.8|13138.8|13145|13139.8|13147.1|13140.5|13143.9|13136.9|136
1602623700000|2020-10-13 21:15:00|13144.5|13137.2|13144.4|13138.1|13145.5|13140.4|13143.5|13136.5|137
1602624000000|2020-10-13 21:20:00|13145|13139.8|13144.7|13137.7|13145.4|13140.5|13142.7|13136.6|115
1602624300000|2020-10-13 21:25:00|13144.3|13137.3|13144|13137|13144.4|13139.1|13139.4|13133.9|207
1602624600000|2020-10-13 21:30:00|13143.9|13136.9|13138|13131|13143.9|13139.2|13137.9|13130.9|225
1602624900000|2020-10-13 21:35:00|13138.2|13131.2|13141.2|13134.2|13144.9|13138.7|13137.9|13130.9|288
1602625200000|2020-10-13 21:40:00|13141.4|13134.4|13142.4|13135.4|13142.8|13135.8|13140.7|13133.7|212
1602625500000|2020-10-13 21:45:00|13142.6|13135.6|13142.8|13135.8|13143.1|13136.1|13141.1|13134.1|161
1602625800000|2020-10-13 21:50:00|13143|13136|13142.2|13135.2|13143.7|13137|13140.6|13133.6|142
1602626100000|2020-10-13 21:55:00|13142|13135|13142.6|13135.6|13143.2|13136.2|13141.3|13134.3|143
1602626400000|2020-10-13 22:00:00|13142.8|13135.8|13140.1|13137.4|13142.8|13137.9|13139.5|13134.3|588
1602626700000|2020-10-13 22:05:00|13140|13137.5|13140|13137.9|13141.4|13139.3|13139.5|13137.2|368
1602627000000|2020-10-13 22:10:00|13140.1|13138|13141.1|13139|13141.2|13139.1|13140.1|13138|209
1602627300000|2020-10-13 22:15:00|13140.9|13138.8|13141.8|13139.7|13141.9|13139.8|13140.1|13138|120
1602627600000|2020-10-13 22:20:00|13141.7|13139.6|13141.2|13139.1|13141.9|13139.8|13140.5|13138.4|106
1602627900000|2020-10-13 22:25:00|13141.3|13139.2|13142.8|13140.7|13143|13140.9|13141.1|13139|109
1602628200000|2020-10-13 22:30:00|13142.6|13140.5|13142.6|13140.5|13143.5|13141.6|13142.1|13140|132
1602628500000|2020-10-13 22:35:00|13142.5|13140.4|13142.5|13140.4|13142.7|13140.6|13142.4|13140.3|35
1602628800000|2020-10-13 22:40:00|13142.4|13140.3|13141.7|13139.6|13142.6|13140.5|13141.1|13139|106
1602629100000|2020-10-13 22:45:00|13141.6|13139.5|13140.8|13138.7|13141.8|13139.7|13140.5|13138.6|104
1602629400000|2020-10-13 22:50:00|13140.7|13138.6|13142|13139.9|13142.6|13140.5|13140.7|13138.6|142
1602629700000|2020-10-13 22:55:00|13141.9|13139.8|13145.3|13143.2|13146.1|13144|13141.9|13139.8|141
1602630000000|2020-10-13 23:00:00|13145.5|13143.4|13145.4|13143.3|13146.3|13144.6|13144.9|13143.1|250
1602630300000|2020-10-13 23:05:00|13145.7|13143.6|13143.5|13141.4|13145.7|13143.6|13142.8|13141.2|163
1602630600000|2020-10-13 23:10:00|13143.3|13141.2|13143|13140.9|13144.5|13142.4|13142.7|13140.8|116
1602630900000|2020-10-13 23:15:00|13142.9|13140.8|13142.3|13140.2|13143|13140.9|13141|13139.5|146
1602631200000|2020-10-13 23:20:00|13141.9|13140.6|13143.2|13141.9|13143.7|13142|13141.9|13140.5|170
1602631500000|2020-10-13 23:25:00|13142.6|13141.3|13142.6|13140.5|13143.1|13141.5|13141.8|13140.2|129
1602631800000|2020-10-13 23:30:00|13142.7|13140.6|13142.6|13140.5|13142.8|13140.8|13141.8|13140.1|90
1602632100000|2020-10-13 23:35:00|13142.9|13141.6|13143.5|13141.4|13143.9|13142.2|13142.9|13141.1|90
1602632400000|2020-10-13 23:40:00|13143.4|13141.3|13142.5|13140.4|13143.4|13141.3|13142|13139.9|92
1602632700000|2020-10-13 23:45:00|13142.4|13140.3|13142.6|13140.5|13143.1|13141.4|13141.5|13139.5|121
1602633000000|2020-10-13 23:50:00|13142.7|13140.6|13142.9|13140.8|13143.1|13141.6|13140.9|13139.2|150
1602633300000|2020-10-13 23:55:00|13142.8|13140.7|13141.9|13140.6|13143.3|13141.7|13141.7|13140|156
1602633600000|2020-10-14 00:00:00|13141.8|13140.5|13145.2|13143.9|13147.2|13145.4|13140.6|13139|388
1602633900000|2020-10-14 00:05:00|13145.1|13143.8|13143.1|13141.8|13145.3|13143.8|13141.7|13140.1|371
1602634200000|2020-10-14 00:10:00|13143.2|13141.9|13138.4|13137.1|13143.2|13141.9|13137.8|13136|294
1602634500000|2020-10-14 00:15:00|13138.3|13137|13137.9|13135.8|13140.2|13138.1|13137.7|13135.6|274
1602634800000|2020-10-14 00:20:00|13137.8|13135.7|13138.1|13136|13139.1|13137|13136.4|13134.7|259
1602635100000|2020-10-14 00:25:00|13138|13135.9|13137.9|13135.8|13140|13137.9|13137|13135.3|297
1602635400000|2020-10-14 00:30:00|13137.5|13135.4|13138|13135.9|13138.8|13136.7|13137.3|13135.2|160
1602635700000|2020-10-14 00:35:00|13137.9|13135.8|13137.1|13135|13138|13135.9|13135.7|13133.6|159
1602636000000|2020-10-14 00:40:00|13137|13134.9|13133.7|13131.6|13137.1|13135|13133.2|13131.2|323
1602636300000|2020-10-14 00:45:00|13133.6|13131.5|13137.2|13135.1|13137.8|13135.7|13133.6|13131.5|243
1602636600000|2020-10-14 00:50:00|13137.3|13135.2|13138.4|13136.3|13138.5|13136.4|13135.2|13133.5|272
1602636900000|2020-10-14 00:55:00|13138.3|13136.2|13140.9|13138.8|13141.8|13139.7|13138.3|13136.2|310
1602637200000|2020-10-14 01:00:00|13140.6|13138.5|13142.7|13140.6|13143.4|13141.3|13139.9|13137.9|359
1602637500000|2020-10-14 01:05:00|13142.6|13140.5|13141.6|13139.5|13142.8|13140.7|13140.8|13138.7|238
1602637800000|2020-10-14 01:10:00|13141.7|13139.6|13142.6|13140.5|13143.9|13141.8|13140.8|13139.1|399
1602638100000|2020-10-14 01:15:00|13142.2|13140.1|13149.8|13147.7|13149.9|13147.8|13141.6|13139.5|468
1602638400000|2020-10-14 01:20:00|13150|13147.9|13151.7|13149.6|13158.6|13156.5|13150|13147.9|704
1602638700000|2020-10-14 01:25:00|13151.6|13149.5|13148.9|13146.8|13151.6|13149.5|13147.4|13145.3|439
1602639000000|2020-10-14 01:30:00|13148.8|13146.7|13146.4|13144.3|13150.7|13148.6|13145.4|13143.3|518
1602639300000|2020-10-14 01:35:00|13146.5|13144.4|13149.7|13148.4|13149.9|13148.4|13145.2|13143.5|432
1602639600000|2020-10-14 01:40:00|13149.3|13148|13148.4|13146.3|13151.5|13149.9|13145.4|13143.5|403
1602639900000|2020-10-14 01:45:00|13148.3|13146.2|13150.6|13148.5|13151.1|13149|13147.7|13145.9|384
1602640200000|2020-10-14 01:50:00|13150.5|13148.4|13150.8|13148.7|13151.7|13150|13148.5|13146.4|289
1602640500000|2020-10-14 01:55:00|13150.7|13148.6|13148.8|13146.7|13151.2|13149.1|13146.7|13145|365
1602640800000|2020-10-14 02:00:00|13148.9|13146.8|13149.9|13147.8|13149.9|13148|13147.3|13145.2|223
1602641100000|2020-10-14 02:05:00|13149.8|13147.7|13149.5|13147.4|13150|13148|13147|13145.2|305
1602641400000|2020-10-14 02:10:00|13149.4|13147.3|13146.4|13144.3|13149.6|13147.5|13146.3|13144.3|312
1602641700000|2020-10-14 02:15:00|13146.5|13144.4|13145.6|13143.5|13147.1|13145.5|13144.2|13142.8|297
1602642000000|2020-10-14 02:20:00|13145.2|13143.9|13143.2|13141.9|13145.8|13144.1|13142.7|13140.6|213
1602642300000|2020-10-14 02:25:00|13143.1|13141.8|13145.5|13143.4|13145.5|13143.7|13142.7|13140.8|261
1602642600000|2020-10-14 02:30:00|13145.4|13143.3|13142.4|13141.1|13145.5|13143.8|13141.7|13140.4|301
1602642900000|2020-10-14 02:35:00|13142.5|13141.2|13144.6|13142.5|13146|13144.4|13141.1|13139.6|392
1602643200000|2020-10-14 02:40:00|13144.5|13142.4|13145.5|13143.4|13146.2|13144.2|13143.6|13142.2|319
1602643500000|2020-10-14 02:45:00|13145.4|13143.3|13144.3|13142.2|13145.8|13144|13143.9|13142|211
1602643800000|2020-10-14 02:50:00|13144.2|13142.1|13141.5|13139.4|13144.2|13142.5|13141.4|13139.3|238
1602644100000|2020-10-14 02:55:00|13141.3|13139.2|13143.4|13141.3|13143.7|13141.9|13140.9|13139.2|171
1602644400000|2020-10-14 03:00:00|13143.2|13141.1|13142|13139.9|13143.8|13142.1|13141.1|13139.2|202
1602644700000|2020-10-14 03:05:00|13141.9|13139.8|13141.1|13139|13142|13140|13140.6|13138.8|141
1602645000000|2020-10-14 03:10:00|13141.3|13139.2|13142.2|13140.1|13142.7|13140.9|13140.3|13138.6|175
1602645300000|2020-10-14 03:15:00|13142.3|13140.2|13140.6|13139.3|13142.3|13140.7|13140.2|13138.5|284
1602645600000|2020-10-14 03:20:00|13140.5|13139.2|13140.7|13138.6|13141.4|13139.7|13139.9|13138.3|197
1602645900000|2020-10-14 03:25:00|13140.8|13138.7|13140.4|13138.3|13141.8|13139.8|13139.2|13137.6|156
1602646200000|2020-10-14 03:30:00|13140.3|13138.2|13138.7|13137.4|13140.9|13139|13138.1|13136.4|193
1602646500000|2020-10-14 03:35:00|13139.1|13137|13138.5|13137.2|13139.3|13137.8|13138|13136.4|220
1602646800000|2020-10-14 03:40:00|13138.4|13137.1|13140.9|13139.6|13141.4|13140|13138.2|13136.7|240
1602647100000|2020-10-14 03:45:00|13140.8|13139.5|13138.5|13136.4|13141.3|13139.5|13138|13136.3|157
1602647400000|2020-10-14 03:50:00|13138.6|13136.5|13139.5|13137.4|13140.3|13138.6|13137.9|13136.2|173
1602647700000|2020-10-14 03:55:00|13139.4|13137.3|13140.5|13138.4|13141.1|13139.4|13138.2|13136.4|183
1602648000000|2020-10-14 04:00:00|13140.6|13138.5|13140.2|13138.1|13141.1|13139.5|13140|13138|133
1602648300000|2020-10-14 04:05:00|13140.3|13138.2|13139.4|13137.3|13140.3|13138.2|13138.8|13136.8|180
1602648600000|2020-10-14 04:10:00|13139.5|13137.4|13138.1|13136.8|13139.5|13137.5|13137.6|13135.9|141
1602648900000|2020-10-14 04:15:00|13138.2|13136.9|13136.9|13135.6|13138.5|13137|13136.8|13135.5|177
1602649200000|2020-10-14 04:20:00|13136.8|13135.5|13136|13134.7|13137|13135.6|13135.9|13134.6|171
1602649500000|2020-10-14 04:25:00|13135.9|13134.6|13136.8|13134.7|13136.9|13135.6|13135.2|13133.8|160
1602649800000|2020-10-14 04:30:00|13136.5|13135.2|13136.9|13135.6|13137.4|13135.7|13136.2|13134.5|194
1602650100000|2020-10-14 04:35:00|13137|13135.7|13136.4|13134.3|13137.1|13135.7|13135.3|13134|177
1602650400000|2020-10-14 04:40:00|13136.5|13134.4|13136.8|13135.5|13137.5|13135.8|13135.8|13134.3|169
1602650700000|2020-10-14 04:45:00|13136.7|13135.4|13137.8|13136.5|13138.4|13136.6|13136.6|13135.1|183
1602651000000|2020-10-14 04:50:00|13137.9|13136.6|13139.6|13137.5|13143.8|13141.7|13137.9|13136.6|504
1602651300000|2020-10-14 04:55:00|13139.2|13137.9|13139.4|13137.3|13140.3|13139|13138.9|13136.8|191
1602651600000|2020-10-14 05:00:00|13139.3|13137.2|13142.2|13140.1|13142.3|13140.2|13138.7|13136.9|360
1602651900000|2020-10-14 05:05:00|13142.1|13140|13141.3|13139.2|13142.3|13140.2|13139.4|13137.9|227
1602652200000|2020-10-14 05:10:00|13141.2|13139.1|13141.1|13139|13142|13139.9|13138.8|13137.1|245
1602652500000|2020-10-14 05:15:00|13141|13138.9|13141.8|13139.7|13141.9|13139.8|13140|13138|257
1602652800000|2020-10-14 05:20:00|13141.7|13139.6|13141.7|13140.4|13143.5|13141.9|13141.1|13139.6|263
1602653100000|2020-10-14 05:25:00|13141.8|13140.5|13141.2|13139.9|13143.1|13141.3|13141|13138.9|413
1602653400000|2020-10-14 05:30:00|13141.3|13140|13140.3|13138.2|13143|13141.4|13139.8|13138|380
1602653700000|2020-10-14 05:35:00|13140.4|13138.3|13141.4|13140.1|13142.3|13140.9|13140.1|13138|247
1602654000000|2020-10-14 05:40:00|13141.5|13140.2|13139.8|13138.5|13142.7|13140.9|13139.7|13138|306
1602654300000|2020-10-14 05:45:00|13139.9|13138.6|13141.7|13139.6|13141.9|13139.9|13139.6|13137.5|235
1602654600000|2020-10-14 05:50:00|13141.8|13139.7|13141.8|13139.7|13142.1|13140.3|13140.5|13138.4|237
1602654900000|2020-10-14 05:55:00|13141.9|13139.8|13142.8|13140.7|13142.9|13140.8|13139.2|13137.5|253
1602655200000|2020-10-14 06:00:00|13142.7|13140.6|13145.2|13143.1|13146.3|13144.2|13142.3|13140.2|469
1602655500000|2020-10-14 06:05:00|13145.1|13143|13141.7|13139.6|13145.3|13143.2|13140.2|13138.9|420
1602655800000|2020-10-14 06:10:00|13141.3|13140|13142|13140.7|13143.2|13141.9|13140.9|13139.1|412
1602656100000|2020-10-14 06:15:00|13142.1|13140.8|13140.7|13138.6|13142.5|13140.8|13140|13138.2|356
1602656400000|2020-10-14 06:20:00|13140.1|13138.8|13138.4|13137.1|13141.1|13139.5|13137.4|13136.1|320
1602656700000|2020-10-14 06:25:00|13138.3|13137|13139.1|13137|13140.5|13138.8|13138.1|13136.5|266
1602657000000|2020-10-14 06:30:00|13139|13136.9|13137.4|13136.1|13139.6|13138.3|13137.2|13135.8|272
1602657300000|2020-10-14 06:35:00|13137.3|13136|13137.9|13136.6|13138.7|13137.4|13136.9|13135.4|317
1602657600000|2020-10-14 06:40:00|13138|13136.7|13135.1|13133.8|13138.2|13136.9|13135|13133.5|340
1602657900000|2020-10-14 06:45:00|13134.8|13133.5|13137.7|13136.4|13137.7|13136.4|13133.8|13132.5|381
1602658200000|2020-10-14 06:50:00|13137.6|13136.3|13137.6|13135.5|13138|13136.7|13135.5|13134.2|364
1602658500000|2020-10-14 06:55:00|13137.3|13136|13136.1|13134|13137.7|13136.4|13133.8|13132.5|406
1602658800000|2020-10-14 07:00:00|13135.6|13134.3|13140.2|13138.1|13141.8|13140.3|13134.3|13132.8|582
1602659100000|2020-10-14 07:05:00|13140|13138.7|13142.4|13141.1|13144.5|13143|13139.7|13138.4|464
1602659400000|2020-10-14 07:10:00|13142.3|13141|13142.3|13141|13143.4|13141.8|13139.5|13138.2|475
1602659700000|2020-10-14 07:15:00|13142.6|13141.3|13144|13142.7|13144.9|13143.6|13141.3|13140|484
1602660000000|2020-10-14 07:20:00|13143.9|13142.6|13141.3|13140|13145.7|13144.3|13141.1|13139.6|468
1602660300000|2020-10-14 07:25:00|13141.4|13140.1|13141|13138.9|13142|13140.6|13140.4|13138.7|349
1602660600000|2020-10-14 07:30:00|13141.1|13139|13141.7|13140.4|13143.5|13141.9|13140.6|13138.9|347
1602660900000|2020-10-14 07:35:00|13141.5|13140.2|13142|13140.7|13142.4|13141.1|13138.4|13136.9|434
1602661200000|2020-10-14 07:40:00|13142.1|13140.8|13141|13139.7|13143.4|13141.8|13140.7|13139.4|283
1602661500000|2020-10-14 07:45:00|13141.1|13139.8|13137.9|13136.6|13141.2|13139.9|13136.6|13135.3|316
1602661800000|2020-10-14 07:50:00|13137.8|13136.5|13137|13135.7|13139.1|13137.6|13137|13135.7|267
1602662100000|2020-10-14 07:55:00|13137.1|13135.8|13134.4|13133.1|13138.5|13137.2|13134.1|13132.6|299
1602662400000|2020-10-14 08:00:00|13134.7|13132.6|13129.2|13127.9|13135.5|13133.7|13128|13126.4|463
1602662700000|2020-10-14 08:05:00|13129.3|13128|13133|13131.7|13133|13131.7|13129.3|13127.8|375
1602663000000|2020-10-14 08:10:00|13132.8|13131.5|13135.2|13133.9|13135.6|13134|13130.9|13129.5|318
1602663300000|2020-10-14 08:15:00|13135.1|13133.8|13134.2|13132.9|13135.7|13134|13133.4|13132.1|419
1602663600000|2020-10-14 08:20:00|13134.3|13133|13132.4|13131.1|13135.4|13133.9|13131.9|13130.1|344
1602663900000|2020-10-14 08:25:00|13132.3|13131|13129.6|13128.3|13134.6|13132.9|13129.5|13127.6|377
1602664200000|2020-10-14 08:30:00|13129.7|13128.4|13125.5|13123.4|13130.5|13128.8|13124.9|13123|539
1602664500000|2020-10-14 08:35:00|13125.2|13123.9|13126.8|13125.5|13127.7|13126.4|13124.7|13122.9|437
1602664800000|2020-10-14 08:40:00|13127.1|13125|13125.8|13123.7|13128.1|13126.6|13124.9|13123.6|447
1602665100000|2020-10-14 08:45:00|13125.4|13124.1|13121.2|13119.9|13125.5|13124.2|13120.9|13119.6|429
1602665400000|2020-10-14 08:50:00|13121.3|13120|13121.6|13120.3|13123|13121.3|13119.6|13118.3|274
1602665700000|2020-10-14 08:55:00|13121.7|13120.4|13122.1|13120.8|13123.3|13122|13120.5|13119.1|278
1602666000000|2020-10-14 09:00:00|13122|13120.7|13119.7|13118.4|13122.8|13121.5|13117.5|13115.4|620
1602666300000|2020-10-14 09:05:00|13119.6|13118.3|13123.2|13121.9|13123.6|13122|13118.8|13117.1|447
1602666600000|2020-10-14 09:10:00|13123.3|13122|13126.6|13125.3|13127.7|13126.2|13122.1|13120.5|422
1602666900000|2020-10-14 09:15:00|13126.4|13125.1|13126.7|13125.4|13126.8|13125.5|13124.3|13122.7|394
1602667200000|2020-10-14 09:20:00|13126.6|13125.3|13126.4|13125.1|13128|13126.4|13124.9|13123.6|440
1602667500000|2020-10-14 09:25:00|13126.5|13125.2|13128.5|13127.2|13129.4|13127.7|13125.8|13124.5|259
1602667800000|2020-10-14 09:30:00|13128.4|13127.1|13131.8|13130.5|13131.9|13130.6|13126.7|13125.4|330
1602668100000|2020-10-14 09:35:00|13131.9|13130.6|13136.2|13134.9|13136.4|13135.1|13131.8|13130.5|412
1602668400000|2020-10-14 09:40:00|13136.3|13135|13138.4|13136.3|13138.7|13137.2|13135.3|13133.6|348
1602668700000|2020-10-14 09:45:00|13138.3|13136.2|13136.9|13135.6|13139.6|13137.9|13136.3|13134.4|315
1602669000000|2020-10-14 09:50:00|13137|13135.7|13135.8|13133.7|13138|13136.6|13135.7|13133.6|242
1602669300000|2020-10-14 09:55:00|13135.7|13133.6|13134.4|13133.1|13136.7|13135.1|13133.3|13131.8|315
1602669600000|2020-10-14 10:00:00|13134.5|13133.2|13133.4|13132.1|13135.1|13133.5|13132|13130.2|358
1602669900000|2020-10-14 10:05:00|13133.3|13132|13137|13135.7|13137.7|13136.3|13132.1|13130.4|389
1602670200000|2020-10-14 10:10:00|13136.9|13135.6|13140.9|13139.6|13141.3|13140|13135.9|13134.6|445
1602670500000|2020-10-14 10:15:00|13141|13139.7|13137.8|13136.5|13141.5|13140|13136.6|13135.1|409
1602670800000|2020-10-14 10:20:00|13137.7|13136.4|13134.6|13133.3|13137.9|13136.4|13134.6|13133.3|380
1602671100000|2020-10-14 10:25:00|13134.5|13133.2|13136|13134.7|13139.3|13137.5|13133.9|13132.6|425
1602671400000|2020-10-14 10:30:00|13136.1|13134.8|13139.9|13137.8|13141.5|13139.9|13135.2|13133.8|421
1602671700000|2020-10-14 10:35:00|13139.8|13137.7|13141.2|13139.9|13142.8|13141.2|13139.3|13137.7|368
1602672000000|2020-10-14 10:40:00|13141.3|13140|13140.3|13139|13143.1|13141.1|13139.5|13138|318
1602672300000|2020-10-14 10:45:00|13140.2|13138.9|13143.3|13142|13143.5|13142.2|13139|13137.7|294
1602672600000|2020-10-14 10:50:00|13143.4|13142.1|13142.3|13141|13143.9|13142.5|13141.2|13139.5|342
1602672900000|2020-10-14 10:55:00|13142.2|13140.9|13149.5|13147.4|13149.5|13147.9|13141.8|13140.4|363
1602673200000|2020-10-14 11:00:00|13149.4|13147.3|13143.9|13142.6|13149.4|13147.9|13142|13140.7|331
1602673500000|2020-10-14 11:05:00|13143.8|13142.5|13140.2|13138.9|13143.9|13142.6|13140.2|13138.5|270
1602673800000|2020-10-14 11:10:00|13140.3|13139|13138|13135.9|13141.1|13139.6|13137.6|13135.9|304
1602674100000|2020-10-14 11:15:00|13138.1|13136|13140.4|13138.3|13142.6|13140.8|13137.7|13136|397
1602674400000|2020-10-14 11:20:00|13140.3|13138.2|13138.6|13137.3|13140.6|13139|13137.1|13135.7|379
1602674700000|2020-10-14 11:25:00|13138.5|13137.2|13139.5|13137.4|13141.7|13140.4|13138.4|13137.1|367
1602675000000|2020-10-14 11:30:00|13139.7|13137.6|13140|13137.9|13141.4|13139.5|13138.6|13136.8|371
1602675300000|2020-10-14 11:35:00|13139.9|13137.8|13138.5|13137.2|13140|13138.2|13136.7|13135.2|397
1602675600000|2020-10-14 11:40:00|13138.4|13137.1|13139.5|13138.2|13140.8|13139|13138.3|13136.6|302
1602675900000|2020-10-14 11:45:00|13139.4|13138.1|13138.5|13137.2|13142.2|13140.5|13138.5|13137|328
1602676200000|2020-10-14 11:50:00|13138.9|13136.8|13138.7|13136.6|13139.1|13137.5|13137.2|13135.2|332
1602676500000|2020-10-14 11:55:00|13138.8|13136.7|13135.7|13134.4|13138.9|13137.1|13135.4|13134|304
1602676800000|2020-10-14 12:00:00|13135.8|13134.5|13136.8|13135.5|13137.5|13136.2|13134.8|13133.1|417
1602677100000|2020-10-14 12:05:00|13136.7|13135.4|13135.1|13133.8|13137.5|13135.7|13134.4|13132.9|256
1602677400000|2020-10-14 12:10:00|13135|13133.7|13135.5|13134.2|13136.9|13135.1|13134.3|13132.9|246
1602677700000|2020-10-14 12:15:00|13135.4|13134.1|13133.9|13131.8|13136.4|13134.9|13131.2|13129.6|435
1602678000000|2020-10-14 12:20:00|13133.8|13132.5|13134.6|13133.3|13135.9|13134.6|13132.7|13131.4|343
1602678300000|2020-10-14 12:25:00|13134.7|13133.4|13133.6|13129.6|13137.2|13135.2|13131.4|13128.8|422
1602678600000|2020-10-14 12:30:00|13134.1|13130.5|13132.3|13131|13134.1|13132|13128|13126.3|619
1602678900000|2020-10-14 12:35:00|13132.4|13131.1|13129.2|13127.9|13133|13131.4|13127.1|13125.6|365
1602679200000|2020-10-14 12:40:00|13129.1|13127.8|13127.7|13125.6|13133.7|13132.4|13127.3|13125.6|407
1602679500000|2020-10-14 12:45:00|13127.8|13125.7|13126.4|13125.1|13127.8|13126.3|13123.8|13122.1|338
1602679800000|2020-10-14 12:50:00|13126.3|13125|13127.5|13125.4|13127.6|13126.3|13123.6|13122|350
1602680100000|2020-10-14 12:55:00|13127.1|13125.8|13129.9|13128.6|13130.8|13129.5|13125.9|13124.6|484
1602680400000|2020-10-14 13:00:00|13130|13128.7|13130.9|13129.6|13134.2|13132.8|13128|13126.3|493
1602680700000|2020-10-14 13:05:00|13131.2|13129.1|13132.8|13131.5|13133.9|13132.3|13129.2|13127.4|277
1602681000000|2020-10-14 13:10:00|13132.9|13131.6|13131.9|13130.6|13134.7|13132.9|13130.8|13129|394
1602681300000|2020-10-14 13:15:00|13131.7|13130.4|13133.5|13132.2|13133.9|13132.2|13129.1|13127.7|327
1602681600000|2020-10-14 13:20:00|13133.4|13132.1|13136.4|13134.3|13136.8|13135.5|13133.4|13131.7|283
1602681900000|2020-10-14 13:25:00|13136.5|13134.4|13138.8|13137.5|13140|13138.5|13135.2|13133.9|313
1602682200000|2020-10-14 13:30:00|13138.7|13137.4|13139.4|13138.1|13144.4|13142.9|13138.4|13136.8|637
1602682500000|2020-10-14 13:35:00|13139.1|13137.8|13140.8|13138.7|13142.2|13140.6|13138.7|13137.4|434
1602682800000|2020-10-14 13:40:00|13140.7|13138.6|13134.1|13132.8|13140.7|13139.1|13133.3|13132|464
1602683100000|2020-10-14 13:45:00|13134|13132.7|13134.4|13133.1|13135.6|13133.9|13130.7|13129.3|452
1602683400000|2020-10-14 13:50:00|13134.5|13133.2|13132.7|13131.4|13135|13133.3|13132.6|13131|394
1602683700000|2020-10-14 13:55:00|13132.8|13131.5|13133.5|13132.2|13133.9|13132.3|13130.4|13129.1|361
1602684000000|2020-10-14 14:00:00|13133.6|13132.3|13130.2|13128.9|13135.7|13134.1|13130|13128.7|417
1602684300000|2020-10-14 14:05:00|13130.1|13128.8|13130|13128.7|13131.3|13129.7|13129|13127.5|313
1602684600000|2020-10-14 14:10:00|13130.1|13128.8|13130.3|13129|13130.5|13129.2|13128.7|13127.4|406
1602684900000|2020-10-14 14:15:00|13130.4|13129.1|13130.8|13129.5|13131|13129.6|13126.9|13125.6|440
1602685200000|2020-10-14 14:20:00|13130.7|13129.4|13133.7|13131.6|13135|13133.7|13130.7|13129.4|355
1602685500000|2020-10-14 14:25:00|13133.6|13131.5|13140.8|13138.7|13143.2|13141.6|13133|13131.5|535
1602685800000|2020-10-14 14:30:00|13140.9|13138.8|13140.3|13139|13143.6|13142.3|13138.8|13137|609
1602686100000|2020-10-14 14:35:00|13140.2|13138.9|13131.8|13130.5|13141.4|13139.8|13131.8|13130.1|447
1602686400000|2020-10-14 14:40:00|13131.9|13130.6|13137.3|13135.2|13139.9|13138.2|13130.9|13129.6|652
1602686700000|2020-10-14 14:45:00|13137.4|13135.3|13139.6|13138.3|13145.5|13144.2|13136.1|13134.5|567
1602687000000|2020-10-14 14:50:00|13139.7|13138.4|13138.9|13136.8|13142.3|13141|13138.1|13136.1|574
1602687300000|2020-10-14 14:55:00|13139|13136.9|13137.1|13135.8|13148.5|13146.8|13136.3|13134.7|806
1602687600000|2020-10-14 15:00:00|13136.9|13135.6|13136.4|13135.1|13142.4|13141.1|13135.7|13134.4|597
1602687900000|2020-10-14 15:05:00|13136.3|13135|13131|13129.7|13136.7|13135.1|13130.4|13128.7|369
1602688200000|2020-10-14 15:10:00|13131.1|13129.8|13135.9|13133.8|13137.8|13136.1|13130|13128.4|447
1602688500000|2020-10-14 15:15:00|13136|13133.9|13131|13129.7|13136.2|13134.4|13130.9|13129.4|348
1602688800000|2020-10-14 15:20:00|13130.9|13129.6|13132.8|13131.5|13135.2|13133.9|13130|13128.5|382
1602689100000|2020-10-14 15:25:00|13132.6|13131.3|13136.3|13135|13139.2|13137.6|13131.7|13130.4|424
1602689400000|2020-10-14 15:30:00|13136.2|13134.9|13136.2|13134.9|13137.5|13136.1|13134.5|13132.9|341
1602689700000|2020-10-14 15:35:00|13136.3|13135|13135.2|13133.9|13136.3|13135|13133.2|13131.9|304
1602690000000|2020-10-14 15:40:00|13135.6|13133.5|13139|13137.7|13139.1|13137.8|13135.1|13133.5|360
1602690300000|2020-10-14 15:45:00|13138.9|13137.6|13144.9|13143.6|13145.5|13143.9|13138.8|13137.1|576
1602690600000|2020-10-14 15:50:00|13144.8|13143.5|13149.7|13148.4|13150.4|13149.1|13144.6|13143.3|514
1602690900000|2020-10-14 15:55:00|13149.6|13148.3|13148.3|13147|13151.5|13149.9|13145.8|13144.5|478
1602691200000|2020-10-14 16:00:00|13148.2|13146.9|13146.6|13145.3|13148.6|13147.2|13144.9|13143.3|574
1602691500000|2020-10-14 16:05:00|13146.7|13145.4|13144.1|13142.8|13146.8|13145.5|13142.6|13141|482
1602691800000|2020-10-14 16:10:00|13144.2|13142.9|13148|13146.7|13149.1|13147.2|13144.1|13142.8|519
1602692100000|2020-10-14 16:15:00|13148.1|13146.8|13156.1|13154.8|13156.2|13154.9|13147.6|13146.3|551
1602692400000|2020-10-14 16:20:00|13156.2|13154.9|13163.7|13161.6|13163.7|13162.2|13155.9|13154|519
1602692700000|2020-10-14 16:25:00|13163.4|13162.1|13159.4|13158.1|13164.3|13162.6|13159|13157.4|425
1602693000000|2020-10-14 16:30:00|13159.3|13158|13153.5|13152.2|13160.2|13158.6|13153.3|13152|393
1602693300000|2020-10-14 16:35:00|13153.6|13152.3|13152.4|13151.1|13155.2|13153.9|13151.9|13150.6|451
1602693600000|2020-10-14 16:40:00|13152.5|13151.2|13151.5|13150.2|13153.3|13152|13149.7|13148.2|351
1602693900000|2020-10-14 16:45:00|13151.4|13150.1|13149.9|13148.6|13153.5|13152.2|13149.1|13147.8|294
1602694200000|2020-10-14 16:50:00|13149.8|13148.5|13146.3|13145|13150.1|13148.6|13146|13144.3|337
1602694500000|2020-10-14 16:55:00|13146.2|13144.9|13144.6|13143.3|13146.7|13145|13144.1|13142.7|450
1602694800000|2020-10-14 17:00:00|13144.7|13143.4|13141.1|13139.8|13145.6|13144.3|13141|13139.7|362
1602695100000|2020-10-14 17:05:00|13140.8|13138.7|13140.3|13139|13141.4|13139.9|13139.4|13137.9|268
1602695400000|2020-10-14 17:10:00|13140.4|13139.1|13141.6|13139.5|13142.4|13141|13139.8|13138.1|291
1602695700000|2020-10-14 17:15:00|13141.7|13139.6|13140.2|13138.9|13142.1|13140.4|13139|13137.5|333
1602696000000|2020-10-14 17:20:00|13140.1|13138.8|13142.2|13140.9|13142.4|13141.1|13140|13138.5|188
1602696300000|2020-10-14 17:25:00|13142.4|13141.1|13144|13142.7|13144.5|13143.2|13142.1|13140.8|241
1602696600000|2020-10-14 17:30:00|13143.9|13142.6|13145.6|13143.5|13147.8|13146.5|13142.5|13141.2|332
1602696900000|2020-10-14 17:35:00|13145.5|13143.4|13143.5|13142.2|13145.6|13144.2|13143.1|13141.4|298
1602697200000|2020-10-14 17:40:00|13143.9|13142.6|13142.8|13141.5|13144.4|13143|13142.5|13141|265
1602697500000|2020-10-14 17:45:00|13142.7|13141.4|13142.1|13140.8|13143.3|13141.7|13141.1|13139.8|273
1602697800000|2020-10-14 17:50:00|13142.2|13140.9|13141.7|13140.4|13143.6|13142.2|13141.6|13140.3|245
1602698100000|2020-10-14 17:55:00|13141.6|13140.3|13142.1|13140.8|13143.1|13141.7|13141.4|13140.1|292
1602698400000|2020-10-14 18:00:00|13142.2|13140.9|13143.1|13141.8|13143.1|13141.8|13141.3|13140|322
1602698700000|2020-10-14 18:05:00|13143|13141.7|13142.5|13141.2|13143.2|13141.9|13140.1|13138.8|340
1602699000000|2020-10-14 18:10:00|13142.4|13141.1|13143.9|13142.6|13144.1|13142.7|13142.4|13141.1|233
1602699300000|2020-10-14 18:15:00|13144.1|13142.8|13147.4|13146.1|13147.5|13146.2|13143.8|13142.5|298
1602699600000|2020-10-14 18:20:00|13147.5|13146.2|13145.6|13144.3|13147.9|13146.6|13145.4|13143.8|388
1602699900000|2020-10-14 18:25:00|13145.5|13144.2|13147.3|13146|13148.4|13146.9|13145.4|13143.8|327
1602700200000|2020-10-14 18:30:00|13147.2|13145.9|13151.1|13149.8|13152|13150.3|13146.2|13144.9|288
1602700500000|2020-10-14 18:35:00|13150.9|13149.6|13153.1|13151.8|13153.8|13152.5|13149.7|13148.3|398
1602700800000|2020-10-14 18:40:00|13152.9|13151.6|13153.6|13152.3|13154.2|13152.9|13150|13148.4|454
1602701100000|2020-10-14 18:45:00|13153.5|13152.2|13152.9|13151.6|13154|13152.5|13152|13150.6|356
1602701400000|2020-10-14 18:50:00|13153.1|13151.8|13152.7|13151.4|13154.3|13153|13151.9|13150.4|408
1602701700000|2020-10-14 18:55:00|13152.6|13151.3|13146.3|13145|13152.7|13151.4|13145|13143.7|459
1602702000000|2020-10-14 19:00:00|13146.4|13145.1|13146.7|13145.4|13149.5|13148|13146.3|13144.6|420
1602702300000|2020-10-14 19:05:00|13146.5|13145.2|13145.7|13144.4|13147.6|13146.1|13143.8|13142.2|329
1602702600000|2020-10-14 19:10:00|13145.6|13144.3|13143|13141.7|13146.8|13145.2|13142.4|13140.8|371
1602702900000|2020-10-14 19:15:00|13143.1|13141.8|13143|13141.7|13144.3|13142.7|13142.8|13141.3|208
1602703200000|2020-10-14 19:20:00|13142.9|13141.6|13142.3|13141|13143|13141.7|13140.5|13139.2|263
1602703500000|2020-10-14 19:25:00|13142.4|13141.1|13143.2|13141.9|13144|13142.7|13142.3|13141|237
1602703800000|2020-10-14 19:30:00|13143.3|13142|13141.2|13139.9|13144|13142.5|13140.8|13139.2|216
1602704100000|2020-10-14 19:35:00|13140.9|13139.6|13143.2|13141.9|13144.6|13142.9|13140.8|13139.5|286
1602704400000|2020-10-14 19:40:00|13143.1|13141.8|13143.7|13141.6|13143.8|13142.5|13142.4|13140.8|268
1602704700000|2020-10-14 19:45:00|13143|13141.7|13143.3|13141.2|13145.2|13143.9|13143|13141.1|382
1602705000000|2020-10-14 19:50:00|13142.9|13141.6|13142.3|13141|13143.4|13141.6|13140.6|13139|375
1602705300000|2020-10-14 19:55:00|13142.2|13140.9|13143.8|13142.5|13145|13143.7|13139.2|13137.7|458
1602705600000|2020-10-14 20:00:00|13144.2|13142.9|13145.2|13143.9|13146|13144.7|13143|13141.4|319
1602705900000|2020-10-14 20:05:00|13145|13143.7|13146.9|13145.6|13148|13146.3|13144.8|13143.1|288
1602706200000|2020-10-14 20:10:00|13146.8|13145.5|13146.8|13145.5|13148|13146.7|13145.2|13143.5|224
1602706500000|2020-10-14 20:15:00|13146.7|13145.4|13148.8|13146.7|13148.9|13147.2|13145.9|13144.2|157
1602706800000|2020-10-14 20:20:00|13148.9|13146.8|13148.8|13146.7|13149.8|13148.1|13148.3|13146.6|113
1602707100000|2020-10-14 20:25:00|13148.7|13146.6|13149.7|13147.6|13150|13148.4|13148.3|13146.4|105
1602707400000|2020-10-14 20:30:00|13149.8|13147.7|13150.5|13148.4|13150.7|13149.1|13149.2|13147.4|167
1602707700000|2020-10-14 20:35:00|13150.6|13148.5|13149.8|13147.7|13150.8|13149.3|13149.2|13147.3|124
1602708000000|2020-10-14 20:40:00|13149.7|13147.6|13151.3|13150|13151.7|13150.1|13149.5|13147.5|156
1602708300000|2020-10-14 20:45:00|13151.4|13150.1|13150.9|13148.8|13151.9|13150.1|13149.3|13147.2|239
1602708600000|2020-10-14 20:50:00|13151.1|13149|13151.7|13149.6|13152|13149.9|13150.3|13148.4|245
1602708900000|2020-10-14 20:55:00|13151.8|13149.7|13152.2|13145.2|13153.7|13151.3|13150.5|13145.2|296
1602709200000|2020-10-14 21:00:00|13150.2|13143.2|13157.6|13150.6|13157.9|13150.9|13148.1|13141.2|67
1602709500000|2020-10-14 21:05:00|13156.9|13149.9|13149.5|13142.5|13157.6|13150.6|13146.9|13139.9|139
1602709800000|2020-10-14 21:10:00|13149.4|13142.4|13149.2|13142.2|13150.9|13143.9|13148|13141|185
1602710100000|2020-10-14 21:15:00|13149.4|13142.4|13147.3|13140.3|13150.9|13143.9|13146.5|13139.5|219
1602710400000|2020-10-14 21:20:00|13146.9|13139.9|13148|13141|13149.2|13142.2|13146.6|13139.6|110
1602710700000|2020-10-14 21:25:00|13147.6|13140.6|13150|13143|13151.2|13144.2|13146|13139.4|153
1602711000000|2020-10-14 21:30:00|13148.7|13141.7|13151.3|13145.3|13152.6|13145.6|13148.6|13141.6|207
1602711300000|2020-10-14 21:35:00|13151.9|13144.9|13150.3|13143.3|13152.1|13145.3|13149.2|13142.2|184
1602711600000|2020-10-14 21:40:00|13150.4|13143.4|13150.7|13143.7|13158.1|13151.1|13149.2|13142.2|288
1602711900000|2020-10-14 21:45:00|13150.8|13143.8|13150.3|13143.3|13152.1|13145.1|13148.4|13141.4|189
1602712200000|2020-10-14 21:50:00|13150.1|13143.1|13148.1|13141.1|13150.2|13143.2|13146.8|13139.8|234
1602712500000|2020-10-14 21:55:00|13148.3|13141.3|13149|13142|13150.5|13143.5|13146.5|13139.5|222
1602712800000|2020-10-14 22:00:00|13147.9|13140.9|13149.5|13146.8|13151.7|13146.9|13147.6|13140.8|484
1602713100000|2020-10-14 22:05:00|13149.6|13147|13150.6|13148.2|13150.9|13148.5|13147.4|13144.6|328
1602713400000|2020-10-14 22:10:00|13150.3|13148.3|13147.8|13145.7|13150.7|13148.3|13147.4|13145.3|195
1602713700000|2020-10-14 22:15:00|13147.9|13145.8|13145.7|13143.6|13147.9|13145.8|13145.6|13143.5|164
1602714000000|2020-10-14 22:20:00|13146.1|13144|13149|13146.9|13149.6|13147.5|13146|13143.9|121
1602714300000|2020-10-14 22:25:00|13148.9|13146.8|13150.1|13148|13151.1|13148.9|13148.9|13146.8|215
1602714600000|2020-10-14 22:30:00|13150.5|13148.4|13153.2|13151.1|13154.4|13152.3|13149.8|13147.7|232
1602714900000|2020-10-14 22:35:00|13153.1|13151|13153.4|13151.3|13157.7|13155.6|13153.1|13151|340
1602715200000|2020-10-14 22:40:00|13153.3|13151.2|13157.2|13155.1|13158.5|13156.4|13152.6|13150.5|505
1602715500000|2020-10-14 22:45:00|13157.1|13155|13154.9|13152.8|13157.2|13155.1|13154.2|13152.1|309
1602715800000|2020-10-14 22:50:00|13155|13152.9|13151.7|13149.6|13156.9|13154.8|13151.4|13149.3|295
1602716100000|2020-10-14 22:55:00|13151.8|13149.7|13153.7|13151.6|13154.6|13152.4|13151.6|13149.5|218
1602716400000|2020-10-14 23:00:00|13154.4|13152.3|13153.5|13151.4|13154.6|13152.5|13151.6|13149.5|289
1602716700000|2020-10-14 23:05:00|13153.6|13151.5|13150.6|13148.5|13153.6|13151.5|13149.4|13147.7|374
1602717000000|2020-10-14 23:10:00|13150.5|13148.4|13150.5|13148.4|13152.3|13150.4|13150.2|13148.3|275
1602717300000|2020-10-14 23:15:00|13150.6|13148.5|13151.6|13149.5|13153.1|13151.1|13150.5|13148.4|276
1602717600000|2020-10-14 23:20:00|13151.7|13149.6|13150.5|13148.4|13152.7|13150.7|13149.9|13147.8|237
1602717900000|2020-10-14 23:25:00|13150.6|13148.5|13149.5|13147.4|13151.1|13149|13149|13146.9|201
1602718200000|2020-10-14 23:30:00|13149.7|13147.6|13149.5|13147.4|13150.3|13148.2|13148.5|13146.4|225
1602718500000|2020-10-14 23:35:00|13149.4|13147.3|13150.2|13148.1|13150.3|13148.4|13148.6|13146.5|193
1602718800000|2020-10-14 23:40:00|13150.1|13148|13152.4|13150.3|13152.9|13150.8|13149.8|13147.7|197
1602719100000|2020-10-14 23:45:00|13152.5|13150.4|13152.8|13150.7|13155.1|13153|13152.1|13150|256
1602719400000|2020-10-14 23:50:00|13152.7|13150.6|13153.3|13151.2|13153.4|13151.3|13152.1|13150|205
1602719700000|2020-10-14 23:55:00|13153.2|13151.1|13152.9|13150.8|13153.3|13151.2|13152.1|13150|237
1602720000000|2020-10-15 00:00:00|13153|13150.9|13151.3|13150|13154.3|13152.2|13150.3|13148.2|437
1602720300000|2020-10-15 00:05:00|13151.2|13149.9|13149.2|13147.1|13153.3|13151.2|13148.1|13146|308
1602720600000|2020-10-15 00:10:00|13149.3|13147.2|13149.6|13147.5|13152.1|13150.1|13149|13147.1|272
1602720900000|2020-10-15 00:15:00|13149.5|13147.4|13152.5|13150.4|13153.7|13152|13149.5|13147.4|320
1602721200000|2020-10-15 00:20:00|13152.4|13150.3|13152.3|13151|13154.5|13153|13152.2|13150.2|388
1602721500000|2020-10-15 00:25:00|13152.2|13150.9|13153.2|13151.1|13153.5|13151.4|13151.1|13149.3|278
1602721800000|2020-10-15 00:30:00|13153.1|13151|13156.7|13154.6|13156.8|13155.1|13148.8|13146.7|440
1602722100000|2020-10-15 00:35:00|13156.6|13154.5|13153.6|13152.3|13156.8|13154.7|13153.5|13151.9|340
1602722400000|2020-10-15 00:40:00|13153.5|13152.2|13152.4|13150.3|13154.2|13152.4|13151.7|13150.1|281
1602722700000|2020-10-15 00:45:00|13152.2|13150.9|13154.6|13153.3|13155|13153.7|13151.9|13150|425
1602723000000|2020-10-15 00:50:00|13154.7|13153.4|13155.4|13153.3|13155.4|13153.4|13152.6|13151.2|268
1602723300000|2020-10-15 00:55:00|13155.3|13153.2|13154.4|13153.1|13156|13154.2|13151.6|13150.1|430
1602723600000|2020-10-15 01:00:00|13154.5|13153.2|13156.6|13154.5|13157.7|13156|13153.1|13151.5|546
1602723900000|2020-10-15 01:05:00|13156.5|13154.4|13152.6|13150.5|13157.2|13155.4|13151.6|13150.1|505
1602724200000|2020-10-15 01:10:00|13152.1|13150.8|13151|13149.7|13153|13151.4|13150.2|13148.7|447
1602724500000|2020-10-15 01:15:00|13151.1|13149.8|13147|13145.7|13152.6|13151.3|13146.9|13145.2|357
1602724800000|2020-10-15 01:20:00|13146.7|13145.4|13152.1|13150|13154.9|13152.9|13146.4|13144.9|688
1602725100000|2020-10-15 01:25:00|13152|13149.9|13152.4|13150.3|13154.7|13152.6|13151.3|13149.2|358
1602725400000|2020-10-15 01:30:00|13152.3|13150.2|13152.2|13150.1|13155.5|13153.8|13150.8|13148.8|426
1602725700000|2020-10-15 01:35:00|13152.1|13150|13152.4|13151.1|13154|13152.3|13150.8|13149.2|567
1602726000000|2020-10-15 01:40:00|13152.5|13151.2|13151.1|13149.8|13153.1|13151.2|13148.9|13147.4|391
1602726300000|2020-10-15 01:45:00|13151|13149.7|13152.1|13150.8|13152.9|13151.6|13150.7|13149|387
1602726600000|2020-10-15 01:50:00|13152.2|13150.9|13153|13150.9|13153.7|13152|13150.1|13148.6|398
1602726900000|2020-10-15 01:55:00|13153.1|13151|13149.3|13147.2|13153.2|13151.3|13148.6|13147|289
1602727200000|2020-10-15 02:00:00|13149.2|13147.1|13149.5|13147.4|13150.5|13148.8|13148|13146.4|333
1602727500000|2020-10-15 02:05:00|13149.4|13147.3|13149.6|13147.5|13150.5|13148.6|13148.4|13146.9|298
1602727800000|2020-10-15 02:10:00|13149.7|13147.6|13148.4|13147.1|13151.2|13149.1|13147.7|13146.2|312
1602728100000|2020-10-15 02:15:00|13148.3|13147|13149.5|13148.2|13151.2|13149.3|13147.4|13145.8|302
1602728400000|2020-10-15 02:20:00|13149.4|13148.1|13147|13145.7|13150|13148.6|13146.8|13145.1|244
1602728700000|2020-10-15 02:25:00|13147.2|13145.9|13150.4|13148.3|13151.3|13149.7|13146.9|13145.1|190
1602729000000|2020-10-15 02:30:00|13150.5|13148.4|13149|13147.7|13151.4|13149.4|13148.2|13146.4|263
1602729300000|2020-10-15 02:35:00|13149.1|13147.8|13150.5|13148.4|13150.6|13148.9|13148.3|13146.4|240
1602729600000|2020-10-15 02:40:00|13150.9|13148.8|13150.2|13148.1|13151.8|13149.9|13149.1|13147.5|332
1602729900000|2020-10-15 02:45:00|13150.3|13148.2|13152.3|13151|13152.3|13151|13149.1|13147.4|337
1602730200000|2020-10-15 02:50:00|13152.2|13150.9|13157.8|13155.7|13159.3|13157.7|13152|13150.1|610
1602730500000|2020-10-15 02:55:00|13157.5|13155.4|13157|13155.7|13157.5|13155.7|13154.2|13152.5|592
1602730800000|2020-10-15 03:00:00|13157.2|13155.9|13156.5|13154.4|13158.1|13156.4|13154.7|13152.9|464
1602731100000|2020-10-15 03:05:00|13156.4|13154.3|13153.6|13151.5|13156.9|13155.2|13152.6|13150.9|336
1602731400000|2020-10-15 03:10:00|13153.7|13151.6|13153.9|13152.6|13155.3|13153.5|13153|13151.4|363
1602731700000|2020-10-15 03:15:00|13154|13152.7|13153.1|13151.8|13154.9|13153.1|13151.8|13150|303
1602732000000|2020-10-15 03:20:00|13153|13151.7|13153.9|13151.8|13153.9|13152.2|13152.1|13150.4|276
1602732300000|2020-10-15 03:25:00|13154|13151.9|13153.3|13152|13155|13153.1|13152|13150.3|282
1602732600000|2020-10-15 03:30:00|13153.2|13151.9|13153|13150.9|13155|13153.2|13152.8|13150.7|280
1602732900000|2020-10-15 03:35:00|13152.9|13150.8|13152.1|13150.8|13153.2|13151.6|13151.6|13150|252
1602733200000|2020-10-15 03:40:00|13152|13150.7|13154|13151.9|13154.9|13153.2|13152|13150.7|257
1602733500000|2020-10-15 03:45:00|13153.9|13151.8|13154.7|13153.4|13155|13153.6|13152.9|13151.6|178
1602733800000|2020-10-15 03:50:00|13154.6|13153.3|13152.1|13150|13155|13153.5|13151.5|13149.9|229
1602734100000|2020-10-15 03:55:00|13152.2|13150.1|13150.6|13149.3|13152.4|13150.7|13150.4|13148.7|219
1602734400000|2020-10-15 04:00:00|13150.8|13149.5|13150.8|13149.5|13151.7|13150.3|13150.3|13148.4|245
1602734700000|2020-10-15 04:05:00|13150.9|13149.6|13151.3|13149.2|13151.8|13150.5|13150.6|13149|277
1602735000000|2020-10-15 04:10:00|13151|13149.7|13151.2|13149.9|13152.1|13150.6|13150|13148.7|286
1602735300000|2020-10-15 04:15:00|13151.1|13149.8|13152.1|13150|13152.3|13150.2|13150.3|13148.6|211
1602735600000|2020-10-15 04:20:00|13151.9|13149.8|13151.3|13150|13151.9|13150.4|13150.3|13148.6|163
1602735900000|2020-10-15 04:25:00|13151.2|13149.9|13149.4|13147.3|13151.6|13149.9|13148.4|13146.8|176
1602736200000|2020-10-15 04:30:00|13149|13147.7|13148.1|13146.8|13149.4|13147.7|13147.6|13145.9|198
1602736500000|2020-10-15 04:35:00|13148|13146.7|13149|13146.9|13149.1|13147.4|13146.9|13145.5|177
1602736800000|2020-10-15 04:40:00|13148.8|13146.7|13147.9|13145.8|13148.8|13147.1|13147.6|13145.6|142
1602737100000|2020-10-15 04:45:00|13147.8|13145.7|13147.5|13145.4|13148.6|13147.1|13146.9|13145.1|192
1602737400000|2020-10-15 04:50:00|13147.4|13145.3|13147|13144.9|13147.8|13146|13146.2|13144.3|238
1602737700000|2020-10-15 04:55:00|13146.8|13144.7|13148.9|13146.8|13149|13147.3|13146.7|13144.6|244
1602738000000|2020-10-15 05:00:00|13148.8|13146.7|13148.3|13147|13150.8|13149.2|13147|13145.5|437
1602738300000|2020-10-15 05:05:00|13148.4|13147.1|13150.7|13148.6|13150.7|13149|13147.6|13146.3|185
1602738600000|2020-10-15 05:10:00|13150.6|13148.5|13151.3|13149.2|13151.7|13150|13150.2|13148.5|253
1602738900000|2020-10-15 05:15:00|13151.4|13149.3|13149.7|13147.6|13152.5|13150.9|13149.3|13147.6|359
1602739200000|2020-10-15 05:20:00|13149.6|13147.5|13150.2|13148.9|13151.1|13149.4|13148.4|13146.9|255
1602739500000|2020-10-15 05:25:00|13150.1|13148.8|13152|13149.9|13152.4|13150.8|13149.7|13148.4|251
1602739800000|2020-10-15 05:30:00|13152.1|13150|13152.6|13150.5|13153.3|13151.6|13151|13149.2|214
1602740100000|2020-10-15 05:35:00|13152.7|13150.6|13150.7|13149.4|13153.3|13151.5|13150.3|13149|305
1602740400000|2020-10-15 05:40:00|13150.6|13149.3|13154.6|13153.3|13155|13153.4|13150.6|13149.3|228
1602740700000|2020-10-15 05:45:00|13154.7|13153.4|13155.2|13153.9|13156|13154.5|13154.1|13152.6|232
1602741000000|2020-10-15 05:50:00|13155.3|13154|13155.3|13154|13155.5|13154.2|13154.7|13152.9|103
1602741300000|2020-10-15 05:55:00|13155.4|13154.1|13157.9|13155.8|13159.1|13157.6|13155.2|13153.9|277
1602741600000|2020-10-15 06:00:00|13157.8|13155.7|13159.1|13157|13161.7|13159.8|13157.8|13155.7|545
1602741900000|2020-10-15 06:05:00|13159.4|13157.3|13160.4|13158.3|13160.8|13158.7|13157.4|13155.4|448
1602742200000|2020-10-15 06:10:00|13160.3|13158.2|13157|13155.7|13160.5|13158.6|13156.3|13154.6|461
1602742500000|2020-10-15 06:15:00|13156.9|13155.6|13160.4|13159.1|13161|13159.4|13156.8|13155|383
1602742800000|2020-10-15 06:20:00|13160.5|13159.2|13156.3|13154.2|13161|13159.3|13155.4|13153.8|407
1602743100000|2020-10-15 06:25:00|13155.7|13154.4|13156.8|13154.7|13157.5|13155.6|13155.3|13153.6|288
1602743400000|2020-10-15 06:30:00|13157.1|13155|13159.7|13157.6|13161.1|13159.5|13155.5|13154.1|365
1602743700000|2020-10-15 06:35:00|13159.1|13157.8|13161.5|13160.2|13161.9|13160.2|13158.8|13157.3|423
1602744000000|2020-10-15 06:40:00|13161.4|13160.1|13159|13157.7|13162.4|13161.1|13158|13156.7|357
1602744300000|2020-10-15 06:45:00|13158.9|13157.6|13161.7|13159.6|13163.6|13161.8|13158.9|13157.5|439
1602744600000|2020-10-15 06:50:00|13161.8|13159.7|13156.7|13154.6|13161.8|13160.4|13156.5|13154.6|352
1602744900000|2020-10-15 06:55:00|13156.8|13154.7|13157.5|13155.4|13157.8|13156.2|13154.2|13152.7|506
1602745200000|2020-10-15 07:00:00|13157.7|13155.6|13155.4|13154.1|13158.6|13156.9|13153.5|13152.2|510
1602745500000|2020-10-15 07:05:00|13155.5|13154.2|13157.5|13156.2|13158.5|13156.9|13155.2|13153.7|496
1602745800000|2020-10-15 07:10:00|13157.2|13155.9|13156.9|13154.8|13158.6|13156.9|13156.2|13154.7|495
1602746100000|2020-10-15 07:15:00|13156.7|13155.4|13158.5|13157.2|13159.9|13158.6|13156.7|13155|457
1602746400000|2020-10-15 07:20:00|13158.6|13157.3|13164.4|13162.3|13164.5|13162.7|13157.8|13156.5|429
1602746700000|2020-10-15 07:25:00|13164.5|13162.4|13163.2|13161.9|13167.7|13165.6|13161.2|13159.8|525
1602747000000|2020-10-15 07:30:00|13163.3|13162|13168|13165.9|13168.8|13167.3|13163.2|13161.9|386
1602747300000|2020-10-15 07:35:00|13167.6|13166.3|13163.8|13162.5|13168.9|13167.1|13163.1|13161.5|401
1602747600000|2020-10-15 07:40:00|13164.3|13162.2|13162.3|13161|13164.8|13163.5|13159.3|13158|562
1602747900000|2020-10-15 07:45:00|13162.4|13161.1|13161.2|13159.9|13164.8|13163.2|13159.1|13157.5|502
1602748200000|2020-10-15 07:50:00|13161.3|13160|13167|13164.9|13167.1|13165.3|13161.3|13160|347
1602748500000|2020-10-15 07:55:00|13166.9|13164.8|13165.2|13163.1|13166.9|13165.3|13164.4|13162.8|371
1602748800000|2020-10-15 08:00:00|13164.8|13163.5|13166.6|13165.3|13168.9|13167.6|13164.8|13163.5|552
1602749100000|2020-10-15 08:05:00|13166.5|13165.2|13170.2|13168.1|13170.9|13169.3|13166.5|13165.1|427
1602749400000|2020-10-15 08:10:00|13170.1|13168|13171.2|13169.1|13171.2|13169.5|13168.2|13166.8|334
1602749700000|2020-10-15 08:15:00|13170.8|13169.5|13174.7|13173.4|13175.2|13173.7|13170.7|13169.4|594
1602750000000|2020-10-15 08:20:00|13174.6|13173.3|13176.9|13175.6|13177.7|13176.4|13173.4|13172.1|567
1602750300000|2020-10-15 08:25:00|13176.8|13175.5|13180.3|13179|13180.6|13179.2|13176.8|13175.5|600
1602750600000|2020-10-15 08:30:00|13180.2|13178.9|13185.8|13184.5|13187.7|13185.9|13179.8|13178.5|524
1602750900000|2020-10-15 08:35:00|13185.9|13184.6|13186.9|13184.8|13188.7|13187|13185.7|13184.2|522
1602751200000|2020-10-15 08:40:00|13187|13184.9|13188.5|13186.4|13189.7|13188.4|13186.2|13184.8|454
1602751500000|2020-10-15 08:45:00|13188.6|13186.5|13190.9|13188.8|13191.2|13189.6|13187.6|13185.9|506
1602751800000|2020-10-15 08:50:00|13190.5|13189.2|13191.3|13190|13192.4|13191.1|13190.1|13188.5|461
1602752100000|2020-10-15 08:55:00|13191.7|13189.6|13193.8|13192.5|13194.1|13192.8|13189.6|13188.1|432
1602752400000|2020-10-15 09:00:00|13194|13192.7|13196.5|13195.2|13198.2|13196.7|13193.8|13192.5|491
1602752700000|2020-10-15 09:05:00|13196.3|13195|13197.4|13196.1|13200.8|13199.3|13196|13194.5|599
1602753000000|2020-10-15 09:10:00|13197.5|13196.2|13198.6|13197.3|13199.9|13198.3|13197.3|13196|488
1602753300000|2020-10-15 09:15:00|13198.5|13197.2|13198.8|13197.5|13198.9|13197.5|13196.8|13195.5|425
1602753600000|2020-10-15 09:20:00|13198.7|13197.4|13203.5|13202.2|13203.8|13202.5|13198.7|13197.4|492
1602753900000|2020-10-15 09:25:00|13203.4|13202.1|13202.1|13200|13205.4|13204.1|13200.9|13199.5|490
1602754200000|2020-10-15 09:30:00|13201.9|13200.6|13202.4|13201.1|13203.3|13201.7|13200.6|13199.1|467
1602754500000|2020-10-15 09:35:00|13202.3|13201|13201.7|13200.4|13203.3|13201.6|13200.2|13198.4|343
1602754800000|2020-10-15 09:40:00|13201.2|13199.9|13202|13200.7|13204.6|13203|13201.2|13199.6|400
1602755100000|2020-10-15 09:45:00|13201.9|13200.6|13200.8|13198.7|13203.5|13202.1|13199.5|13198|450
1602755400000|2020-10-15 09:50:00|13200.3|13199|13197.7|13196.4|13200.9|13199.4|13197|13195.5|427
1602755700000|2020-10-15 09:55:00|13197.6|13196.3|13195.8|13194.5|13201|13199.3|13194.7|13193.4|382
1602756000000|2020-10-15 10:00:00|13195.7|13194.4|13198.6|13197.3|13198.7|13197.4|13195.2|13193.8|416
1602756300000|2020-10-15 10:05:00|13198.5|13197.2|13203.3|13202|13203.3|13202|13198.5|13197.2|369
1602756600000|2020-10-15 10:10:00|13203.2|13201.9|13204.3|13203|13204.4|13203.1|13201.8|13200.2|298
1602756900000|2020-10-15 10:15:00|13204.1|13202.8|13202.4|13201.1|13207.7|13206.4|13202.1|13200.8|417
1602757200000|2020-10-15 10:20:00|13202.8|13201.5|13205.5|13204.2|13207.5|13206.2|13202.6|13200.9|489
1602757500000|2020-10-15 10:25:00|13205.4|13204.1|13199.2|13197.9|13205.4|13204.1|13198.9|13197.3|405
1602757800000|2020-10-15 10:30:00|13199.3|13198|13196.3|13195|13200.1|13198.8|13196.3|13194.9|431
1602758100000|2020-10-15 10:35:00|13196.4|13195.1|13198.4|13196.3|13198.5|13196.8|13195.8|13194.1|370
1602758400000|2020-10-15 10:40:00|13198.3|13196.2|13196.1|13194.8|13199|13197.7|13196|13194.6|414
1602758700000|2020-10-15 10:45:00|13196|13194.7|13196.7|13195.4|13196.9|13195.6|13194.2|13192.9|468
1602759000000|2020-10-15 10:50:00|13196.6|13195.3|13196.8|13195.5|13198.1|13196.7|13195.6|13194.3|358
1602759300000|2020-10-15 10:55:00|13196.7|13195.4|13196.3|13195|13197|13195.6|13194|13192.5|348
1602759600000|2020-10-15 11:00:00|13196.2|13194.9|13195.8|13194.5|13196.3|13195|13193.7|13192.4|388
1602759900000|2020-10-15 11:05:00|13195.7|13194.4|13203|13201.7|13203|13201.7|13195.7|13194.4|351
1602760200000|2020-10-15 11:10:00|13202.9|13201.6|13205.6|13204.3|13206.1|13204.5|13200.9|13199.5|424
1602760500000|2020-10-15 11:15:00|13205.4|13204.1|13204.3|13203|13206.6|13205.3|13204|13202.4|403
1602760800000|2020-10-15 11:20:00|13204.4|13203.1|13205.4|13204.1|13205.9|13204.4|13203|13201.4|413
1602761100000|2020-10-15 11:25:00|13205.5|13204.2|13204.4|13203.1|13206.3|13205|13204|13202.4|322
1602761400000|2020-10-15 11:30:00|13204.3|13203|13203.8|13202.5|13205|13203.4|13201|13199.3|442
1602761700000|2020-10-15 11:35:00|13203.7|13202.4|13204.3|13203|13204.5|13203|13201.8|13200|356
1602762000000|2020-10-15 11:40:00|13204.1|13202.8|13203.1|13201.8|13205.2|13203.6|13201.9|13200.3|351
1602762300000|2020-10-15 11:45:00|13203.2|13201.9|13204.1|13202.8|13204.6|13203.3|13201|13199.7|451
1602762600000|2020-10-15 11:50:00|13204.2|13202.9|13206.4|13205.1|13207.5|13205.8|13203.3|13201.8|451
1602762900000|2020-10-15 11:55:00|13206.9|13204.8|13207|13205.7|13207|13205.7|13204.4|13203.1|365
1602763200000|2020-10-15 12:00:00|13206.8|13205.5|13213.4|13212.1|13215.1|13213.5|13206.6|13205.3|474
1602763500000|2020-10-15 12:05:00|13213.5|13212.2|13218.9|13216.8|13219|13217.5|13213.5|13212.2|407
1602763800000|2020-10-15 12:10:00|13218.8|13216.7|13213.4|13212.1|13220.7|13219.2|13213|13211.2|482
1602764100000|2020-10-15 12:15:00|13213.5|13212.2|13213.5|13212.2|13221.7|13219.9|13211.5|13209.6|611
1602764400000|2020-10-15 12:20:00|13213.7|13212.4|13215.1|13213.8|13218.1|13216.7|13213.3|13212|519
1602764700000|2020-10-15 12:25:00|13215|13213.7|13208.6|13201.6|13215.9|13214.6|13206.4|13199.4|290
1602765000000|2020-10-15 12:30:00|13208.8|13201.8|13221.5|13219.4|13221.8|13220.5|13208.8|13201.8|730
1602765300000|2020-10-15 12:35:00|13221.4|13219.3|13212.7|13211.4|13223.8|13222.3|13211.7|13209.8|762
1602765600000|2020-10-15 12:40:00|13213|13211.7|13219.7|13218.4|13220.8|13219.3|13213|13211.7|619
1602765900000|2020-10-15 12:45:00|13219.4|13218.1|13223.7|13222.4|13224.1|13222.7|13218.1|13216.8|495
1602766200000|2020-10-15 12:50:00|13223.9|13222.6|13226.3|13225|13228|13226.2|13222.9|13221.6|545
1602766500000|2020-10-15 12:55:00|13226.4|13225.1|13222.4|13220.3|13226.8|13225.5|13221|13219.2|601
1602766800000|2020-10-15 13:00:00|13222.5|13221.2|13228|13226.7|13228.9|13227.5|13222.5|13220.9|609
1602767100000|2020-10-15 13:05:00|13228.1|13226.8|13238.2|13236.9|13242.4|13240.7|13226.3|13224.6|740
1602767400000|2020-10-15 13:10:00|13238.3|13237|13239.7|13237.6|13239.9|13238.2|13236.5|13234.7|627
1602767700000|2020-10-15 13:15:00|13239.8|13237.7|13238.3|13237|13242.4|13241.1|13237.6|13235.9|391
1602768000000|2020-10-15 13:20:00|13238.2|13236.9|13235.8|13234.5|13240.6|13238.9|13235.7|13234.1|412
1602768300000|2020-10-15 13:25:00|13235.7|13234.4|13236.7|13235.4|13237.5|13235.9|13234.8|13233.4|462
1602768600000|2020-10-15 13:30:00|13236.6|13235.3|13229.6|13227.5|13242.5|13240.9|13228.5|13226.5|946
1602768900000|2020-10-15 13:35:00|13229.7|13227.6|13231.9|13229.8|13236.6|13235.1|13228.4|13227|795
1602769200000|2020-10-15 13:40:00|13232|13229.9|13232.5|13231.2|13234.9|13233|13230|13227.9|810
1602769500000|2020-10-15 13:45:00|13232.4|13231.1|13234.1|13232|13235|13232.9|13231|13229.3|736
1602769800000|2020-10-15 13:50:00|13234.2|13232.1|13227.5|13225.4|13234.4|13232.5|13223.6|13221.5|647
1602770100000|2020-10-15 13:55:00|13227.3|13225.2|13232.8|13230.7|13234.3|13232.6|13224.7|13223.4|700
1602770400000|2020-10-15 14:00:00|13232.9|13230.8|13236.6|13234.5|13236.7|13235|13231.4|13229.3|633
1602770700000|2020-10-15 14:05:00|13236.4|13234.3|13239.4|13237.3|13241.6|13239.8|13235.1|13233.6|839
1602771000000|2020-10-15 14:10:00|13239|13237.7|13240.3|13239|13241.1|13239.8|13237.5|13235.9|523
1602771300000|2020-10-15 14:15:00|13240.2|13238.9|13246.2|13244.9|13249.8|13247.7|13240|13238.3|837
1602771600000|2020-10-15 14:20:00|13246.7|13244.6|13246.2|13244.9|13246.9|13245.6|13241.9|13240.4|734
1602771900000|2020-10-15 14:25:00|13246.3|13245|13248.6|13246.5|13249.5|13247.8|13243.9|13242.1|675
1602772200000|2020-10-15 14:30:00|13248.7|13246.6|13249.1|13247.8|13251.5|13249.5|13247.3|13245.6|689
1602772500000|2020-10-15 14:35:00|13249.5|13247.4|13257.5|13255.4|13257.6|13255.8|13248.3|13246.6|689
1602772800000|2020-10-15 14:40:00|13256.7|13254.6|13256.2|13254.9|13260.2|13258.7|13253.9|13251.8|727
1602773100000|2020-10-15 14:45:00|13256.4|13255.1|13256.9|13254.8|13258.4|13256.7|13250.6|13249|708
1602773400000|2020-10-15 14:50:00|13256.6|13255.3|13249.5|13248.2|13257.6|13255.9|13249.4|13247.6|689
1602773700000|2020-10-15 14:55:00|13249.9|13247.8|13247.8|13245.7|13253.5|13251.9|13242.5|13241.1|780
1602774000000|2020-10-15 15:00:00|13247.9|13245.8|13247.2|13245.9|13251.9|13250.4|13245.6|13243.8|778
1602774300000|2020-10-15 15:05:00|13246.9|13244.8|13249.8|13248.5|13250.5|13248.8|13244.5|13243.1|624
1602774600000|2020-10-15 15:10:00|13250.2|13248.9|13248.7|13246.6|13251.7|13250|13242.6|13241.1|768
1602774900000|2020-10-15 15:15:00|13248.5|13247.2|13241.6|13240.3|13248.8|13247.5|13241.5|13239.7|655
1602775200000|2020-10-15 15:20:00|13242|13239.9|13245.2|13243.9|13245.3|13243.9|13240.7|13239.4|639
1602775500000|2020-10-15 15:25:00|13245.3|13244|13247.2|13245.1|13248.6|13247.3|13243.4|13241.9|679
1602775800000|2020-10-15 15:30:00|13247.4|13245.3|13243|13241.7|13250|13248.4|13242.6|13241.1|609
1602776100000|2020-10-15 15:35:00|13243.3|13242|13246.4|13245.1|13248.4|13247.1|13241.4|13239.7|670
1602776400000|2020-10-15 15:40:00|13246.3|13245|13245.6|13244.3|13246.6|13245.1|13242.5|13241|587
1602776700000|2020-10-15 15:45:00|13245.4|13244.1|13249|13247.7|13251.4|13249.6|13242|13240.6|666
1602777000000|2020-10-15 15:50:00|13248.9|13247.6|13243.6|13242.3|13248.9|13247.6|13242.7|13241|695
1602777300000|2020-10-15 15:55:00|13243.4|13242.1|13244.5|13243.2|13244.7|13243.3|13240.1|13238.4|601
1602777600000|2020-10-15 16:00:00|13244.4|13243.1|13241|13239.7|13245|13243.7|13239.5|13237.8|555
1602777900000|2020-10-15 16:05:00|13240.7|13239.4|13239.4|13238.1|13241.3|13239.5|13237.4|13236.1|506
1602778200000|2020-10-15 16:10:00|13239.8|13238.5|13238.5|13237.2|13240.3|13239|13238.3|13237|369
1602778500000|2020-10-15 16:15:00|13238.4|13237.1|13236.9|13235.6|13239|13237.7|13236.7|13235|397
1602778800000|2020-10-15 16:20:00|13236.8|13235.5|13239.3|13238|13239.3|13238|13234.9|13233.3|376
1602779100000|2020-10-15 16:25:00|13239.1|13237.8|13237.6|13236.3|13239.1|13237.8|13233.8|13232.5|442
1602779400000|2020-10-15 16:30:00|13237.5|13236.2|13240.5|13239.2|13241.3|13239.6|13233.8|13232.2|490
1602779700000|2020-10-15 16:35:00|13240.6|13239.3|13233.9|13232.6|13240.9|13239.3|13233.1|13231.5|535
1602780000000|2020-10-15 16:40:00|13234.2|13232.1|13235.2|13233.1|13235.4|13233.7|13231.9|13230.3|449
1602780300000|2020-10-15 16:45:00|13235.3|13233.2|13234.3|13233|13235.3|13233.9|13233.1|13231.5|402
1602780600000|2020-10-15 16:50:00|13234.5|13233.2|13234|13232.7|13235|13233.7|13231.8|13230.5|367
1602780900000|2020-10-15 16:55:00|13234.3|13233|13230.7|13229.4|13234.6|13233.2|13229.9|13228.5|517
1602781200000|2020-10-15 17:00:00|13230.8|13229.5|13230.9|13228.8|13233.2|13231.9|13230.3|13228.6|529
1602781500000|2020-10-15 17:05:00|13230.8|13228.7|13226.9|13225.6|13232.3|13230.8|13225.9|13224.6|530
1602781800000|2020-10-15 17:10:00|13227|13225.7|13226.1|13224.8|13229|13227.7|13224.3|13223|377
1602782100000|2020-10-15 17:15:00|13225.6|13224.3|13225.4|13224.1|13227.7|13226.4|13224.4|13223.1|465
1602782400000|2020-10-15 17:20:00|13225.3|13224|13223|13220.9|13226.3|13224.7|13222.8|13220.9|412
1602782700000|2020-10-15 17:25:00|13222.8|13221.5|13220.2|13218.9|13224.1|13222.8|13219.9|13218.3|354
1602783000000|2020-10-15 17:30:00|13220.1|13218.8|13223.7|13222.4|13224.6|13223.3|13220|13218.7|289
1602783300000|2020-10-15 17:35:00|13223.3|13222|13227.4|13225.3|13228.6|13227|13222|13220.5|364
1602783600000|2020-10-15 17:40:00|13227.3|13225.2|13225.6|13224.3|13228.2|13226.7|13225.3|13223.8|341
1602783900000|2020-10-15 17:45:00|13225.7|13224.4|13229.9|13228.6|13230.6|13229.3|13225.5|13224.2|289
1602784200000|2020-10-15 17:50:00|13230|13228.7|13231.9|13230.6|13232.1|13230.7|13229.3|13227.8|247
1602784500000|2020-10-15 17:55:00|13231.8|13230.5|13231.7|13230.4|13232.4|13231.1|13230.1|13228.4|243
1602784800000|2020-10-15 18:00:00|13231.6|13230.3|13230.4|13228.3|13233.7|13232.4|13230.1|13228.2|341
1602785100000|2020-10-15 18:05:00|13230.5|13228.4|13224.8|13223.5|13230.5|13228.8|13223.9|13222.6|326
1602785400000|2020-10-15 18:10:00|13224.9|13223.6|13227.1|13225.8|13228.8|13227|13224.7|13223|237
1602785700000|2020-10-15 18:15:00|13227.2|13225.9|13227.5|13226.2|13229.5|13227.9|13226.2|13224.6|369
1602786000000|2020-10-15 18:20:00|13227.4|13226.1|13228|13226.7|13228.6|13227|13226.8|13225.4|244
1602786300000|2020-10-15 18:25:00|13228.1|13226.8|13223.7|13222.4|13228.2|13226.9|13223.7|13222.2|269
1602786600000|2020-10-15 18:30:00|13223.8|13222.5|13224.5|13223.2|13225.5|13223.8|13223.7|13222.1|332
1602786900000|2020-10-15 18:35:00|13224.6|13223.3|13227.2|13225.9|13228.1|13226.8|13223.6|13222|339
1602787200000|2020-10-15 18:40:00|13227.1|13225.8|13225.4|13224.1|13228.5|13227.2|13224.3|13222.7|294
1602787500000|2020-10-15 18:45:00|13225.6|13224.3|13226.5|13224.4|13226.9|13225.2|13224.6|13222.9|326
1602787800000|2020-10-15 18:50:00|13225.9|13224.6|13225.6|13224.3|13226.8|13225.1|13224.8|13223.4|241
1602788100000|2020-10-15 18:55:00|13225.5|13224.2|13226.6|13225.3|13227|13225.4|13223|13221.7|303
1602788400000|2020-10-15 19:00:00|13226.5|13225.2|13222.9|13220.8|13226.8|13225.4|13221.9|13220.3|327
1602788700000|2020-10-15 19:05:00|13222.6|13220.5|13222.1|13220|13224.2|13222.3|13220.6|13218.8|309
1602789000000|2020-10-15 19:10:00|13222|13219.9|13224.5|13222.4|13227.1|13225.2|13221.6|13219.9|265
1602789300000|2020-10-15 19:15:00|13224.6|13222.5|13221.1|13219.8|13224.6|13222.9|13220.1|13218.7|262
1602789600000|2020-10-15 19:20:00|13221.2|13219.9|13219.4|13218.1|13221.5|13220.2|13218.8|13217.5|287
1602789900000|2020-10-15 19:25:00|13219.3|13218|13215.3|13213.2|13219.8|13218.2|13214.8|13213|319
1602790200000|2020-10-15 19:30:00|13215.4|13213.3|13214.9|13213.6|13215.5|13214|13214.1|13212.3|286
1602790500000|2020-10-15 19:35:00|13214.8|13213.5|13213.3|13212|13216.3|13214.7|13213.3|13211.6|274
1602790800000|2020-10-15 19:40:00|13213.4|13212.1|13214|13212.7|13214.6|13213|13211.4|13209.7|258
1602791100000|2020-10-15 19:45:00|13214.1|13212.8|13217|13215.7|13217.8|13216.3|13213.7|13211.8|342
1602791400000|2020-10-15 19:50:00|13216.9|13215.6|13216.4|13214.3|13219|13217.1|13215.7|13214.3|366
1602791700000|2020-10-15 19:55:00|13215.8|13214.5|13218.9|13216.8|13219.9|13218.2|13215.3|13213.5|403
1602792000000|2020-10-15 20:00:00|13218.7|13216.6|13221.6|13219.5|13222.5|13221|13218.2|13216.6|291
1602792300000|2020-10-15 20:05:00|13221.7|13219.6|13217|13215.7|13221.7|13219.9|13216.8|13215.2|170
1602792600000|2020-10-15 20:10:00|13217.1|13215.8|13219.2|13217.1|13219.3|13217.6|13217.1|13215.5|144
1602792900000|2020-10-15 20:15:00|13219.1|13217|13219.6|13218.3|13220.4|13218.9|13219.1|13217|148
1602793200000|2020-10-15 20:20:00|13219.7|13218.4|13221.7|13219.6|13221.9|13220.2|13218.7|13216.8|139
1602793500000|2020-10-15 20:25:00|13221.6|13219.5|13216.8|13215.5|13221.7|13219.9|13216.6|13214.9|182
1602793800000|2020-10-15 20:30:00|13217.2|13215.1|13221.7|13219.6|13222.5|13220.4|13216.4|13215|179
1602794100000|2020-10-15 20:35:00|13221.6|13219.5|13221.8|13219.7|13222.2|13220.3|13220.3|13218.2|121
1602794400000|2020-10-15 20:40:00|13221.9|13219.8|13221.8|13219.7|13222|13220.3|13220.4|13218.5|184
1602794700000|2020-10-15 20:45:00|13221.7|13219.6|13222.8|13220.7|13222.8|13220.7|13221.5|13219.4|190
1602795000000|2020-10-15 20:50:00|13222.9|13220.8|13223.1|13221|13223.2|13221.1|13221.4|13219.3|217
1602795300000|2020-10-15 20:55:00|13223.3|13221.2|13226.2|13220.9|13228.3|13226.1|13223.1|13220.9|332
1602795600000|2020-10-15 21:00:00|13227.5|13224.7|13227.2|13221.4|13233.1|13226.1|13225.7|13218.7|82
1602795900000|2020-10-15 21:05:00|13228.1|13221.1|13227|13220.2|13228.8|13223.7|13225.5|13219.6|153
1602796200000|2020-10-15 21:10:00|13226.9|13219.9|13222|13215|13228.1|13221.6|13219.7|13212.7|235
1602796500000|2020-10-15 21:15:00|13222.5|13215.5|13226.4|13219.4|13228.4|13221.4|13220.2|13214.2|185
1602796800000|2020-10-15 21:20:00|13226.5|13219.5|13224.5|13219.5|13227.2|13220.2|13223.8|13217.7|141
1602797100000|2020-10-15 21:25:00|13222.4|13220.6|13223.7|13216.7|13226.9|13220.6|13222.4|13215.6|177
1602797400000|2020-10-15 21:30:00|13223.6|13216.6|13225.4|13218.4|13226.4|13221|13223.2|13216.2|168
1602797700000|2020-10-15 21:35:00|13225.3|13218.3|13223.8|13216.8|13227|13220|13223.7|13216.7|276
1602798000000|2020-10-15 21:40:00|13224|13217|13223.4|13216.5|13224.4|13218.1|13220.5|13215|260
1602798300000|2020-10-15 21:45:00|13223.2|13216.3|13219.4|13215.8|13223.5|13217.7|13219|13214.2|262
1602798600000|2020-10-15 21:50:00|13219.6|13214.9|13223.1|13216.8|13224.7|13218.4|13219.4|13214|617
1602798900000|2020-10-15 21:55:00|13223.3|13216.7|13221.7|13216.4|13223.5|13217.6|13219.4|13215.6|221
1602799200000|2020-10-15 22:00:00|13221.8|13216.9|13219|13216.7|13224.4|13220.9|13218.4|13216.3|429
1602799500000|2020-10-15 22:05:00|13218.9|13216.8|13220.3|13218.2|13221.5|13219.4|13218.4|13216.2|148
1602799800000|2020-10-15 22:10:00|13220.2|13218.1|13221.1|13219|13221.3|13219.2|13218.8|13216.7|95
1602800100000|2020-10-15 22:15:00|13221.2|13219.1|13222.9|13220.8|13223|13220.9|13221.2|13219.1|70
1602800400000|2020-10-15 22:20:00|13222.8|13220.7|13223|13220.9|13224|13221.9|13222.4|13220.3|128
1602800700000|2020-10-15 22:25:00|13222.9|13220.8|13223.3|13221.2|13223.7|13221.6|13222.8|13220.7|86
1602801000000|2020-10-15 22:30:00|13223.4|13221.3|13223|13220.9|13224.2|13222.1|13222.5|13220.4|131
1602801300000|2020-10-15 22:35:00|13222.9|13220.8|13225.1|13223|13225.4|13223.3|13222.7|13220.6|153
1602801600000|2020-10-15 22:40:00|13225.2|13223.1|13225.5|13223.4|13226.3|13224.2|13224.9|13222.9|176
1602801900000|2020-10-15 22:45:00|13225.6|13223.5|13226.2|13224.1|13226.4|13224.3|13224.5|13222.4|121
1602802200000|2020-10-15 22:50:00|13226.3|13224.2|13227|13224.9|13227.2|13225.1|13226|13223.9|99
1602802500000|2020-10-15 22:55:00|13226.9|13224.8|13227.1|13225|13227.1|13225.6|13224.9|13223.1|129
1602802800000|2020-10-15 23:00:00|13227.3|13225.2|13226.2|13224.1|13227.9|13225.8|13225.2|13223.1|170
1602803100000|2020-10-15 23:05:00|13226.1|13224|13225.5|13223.4|13226.2|13224.3|13224.6|13222.5|99
1602803400000|2020-10-15 23:10:00|13225.4|13223.3|13225.4|13223.3|13226.1|13224|13224|13222.4|175
1602803700000|2020-10-15 23:15:00|13225.5|13223.4|13225.8|13223.7|13226.3|13224.3|13224.5|13222.4|155
1602804000000|2020-10-15 23:20:00|13225.7|13223.6|13224.1|13222|13225.8|13223.7|13223.2|13221.1|211
1602804300000|2020-10-15 23:25:00|13224|13221.9|13224.2|13222.1|13224.4|13222.6|13223.4|13221.5|137
1602804600000|2020-10-15 23:30:00|13224.3|13222.2|13225.6|13223.5|13226.2|13224.1|13223.4|13221.5|211
1602804900000|2020-10-15 23:35:00|13225.5|13223.4|13225|13222.9|13225.5|13223.6|13224.2|13222.3|228
1602805200000|2020-10-15 23:40:00|13224.9|13222.8|13225.2|13223.1|13225.9|13223.9|13224.7|13222.8|167
1602805500000|2020-10-15 23:45:00|13225.3|13223.2|13227.8|13226.5|13228.8|13226.7|13224.9|13223.1|186
1602805800000|2020-10-15 23:50:00|13227.7|13226.4|13227.9|13226.6|13228.9|13227.1|13226.8|13225.1|219
1602806100000|2020-10-15 23:55:00|13227.8|13226.5|13229.3|13227.2|13229.8|13228.2|13227.7|13225.7|233
1602806400000|2020-10-16 00:00:00|13229.1|13227.8|13229.6|13227.5|13233.3|13231.2|13226.8|13225.4|432
1602806700000|2020-10-16 00:05:00|13229.7|13227.6|13225.9|13223.8|13229.7|13227.6|13224.9|13223.1|192
1602807000000|2020-10-16 00:10:00|13225.8|13223.7|13226.8|13224.7|13228.3|13226.2|13225|13223.1|261
1602807300000|2020-10-16 00:15:00|13226.7|13224.6|13233.5|13231.4|13233.7|13231.7|13225.9|13224.4|382
1602807600000|2020-10-16 00:20:00|13233.6|13231.5|13232.6|13230.5|13234.7|13232.7|13231|13229.2|301
1602807900000|2020-10-16 00:25:00|13232.5|13230.4|13229.9|13227.8|13233|13230.9|13228.5|13226.7|218
1602808200000|2020-10-16 00:30:00|13229.8|13227.7|13229.4|13228.1|13230.6|13228.8|13228.4|13226.6|219
1602808500000|2020-10-16 00:35:00|13229.5|13228.2|13228|13225.9|13229.5|13228.2|13226.2|13224.5|272
1602808800000|2020-10-16 00:40:00|13228.2|13226.1|13227.4|13226.1|13228.8|13226.9|13226.9|13225.2|167
1602809100000|2020-10-16 00:45:00|13227.3|13226|13226.6|13224.5|13227.8|13226.2|13225.3|13223.8|185
1602809400000|2020-10-16 00:50:00|13226.5|13224.4|13225.9|13223.8|13227.2|13225.2|13224.6|13222.6|322
1602809700000|2020-10-16 00:55:00|13225.8|13223.7|13224.1|13222|13228.7|13226.8|13223.5|13221.4|388
1602810000000|2020-10-16 01:00:00|13223.9|13221.8|13219.6|13217.5|13224.5|13222.9|13218.8|13216.7|503
1602810300000|2020-10-16 01:05:00|13219.7|13217.6|13220.5|13218.4|13222.7|13220.7|13219.3|13217.4|440
1602810600000|2020-10-16 01:10:00|13220.4|13218.3|13223.2|13221.1|13223.6|13221.8|13220|13218|315
1602810900000|2020-10-16 01:15:00|13223.1|13221|13224.1|13222|13224.6|13222.8|13222.7|13220.6|367
1602811200000|2020-10-16 01:20:00|13224|13221.9|13225.4|13223.3|13225.5|13223.9|13221.7|13220|335
1602811500000|2020-10-16 01:25:00|13225.3|13223.2|13228.3|13227|13229.1|13227.2|13223.6|13222.3|378
1602811800000|2020-10-16 01:30:00|13228.5|13227.2|13227.7|13225.6|13229|13227.2|13224.1|13222.6|400
1602812100000|2020-10-16 01:35:00|13227.6|13225.5|13228.2|13226.1|13229|13227.3|13225|13223.3|380
1602812400000|2020-10-16 01:40:00|13227.9|13225.8|13227.5|13225.4|13229.3|13227.2|13227.2|13225.3|279
1602812700000|2020-10-16 01:45:00|13227.4|13225.3|13226.1|13224|13227.8|13226.1|13223.6|13222|368
1602813000000|2020-10-16 01:50:00|13226.2|13224.1|13228.8|13226.7|13229.1|13227.3|13225.5|13223.4|326
1602813300000|2020-10-16 01:55:00|13228.7|13226.6|13227.7|13225.6|13229|13227.3|13226.7|13225.2|291
1602813600000|2020-10-16 02:00:00|13227.4|13226.1|13228.3|13227|13229.8|13228.1|13226.9|13225.6|316
1602813900000|2020-10-16 02:05:00|13228.4|13227.1|13228.6|13226.5|13229.9|13227.8|13228|13226.2|218
1602814200000|2020-10-16 02:10:00|13228.4|13226.3|13228.8|13226.7|13230.1|13228.5|13228.4|13226.3|233
1602814500000|2020-10-16 02:15:00|13228.9|13226.8|13233|13230.9|13233.1|13231|13228.4|13226.3|184
1602814800000|2020-10-16 02:20:00|13233.1|13231|13232.6|13230.5|13233.5|13231.8|13231.6|13229.5|255
1602815100000|2020-10-16 02:25:00|13232.5|13230.4|13233.8|13231.7|13234.2|13232.1|13231.3|13229.2|264
1602815400000|2020-10-16 02:30:00|13233.7|13231.6|13234.4|13232.3|13235|13232.9|13233|13231.2|239
1602815700000|2020-10-16 02:35:00|13234.5|13232.4|13233.3|13231.2|13234.9|13232.8|13232.8|13231.2|180
1602816000000|2020-10-16 02:40:00|13233.4|13231.3|13233.5|13231.4|13234.1|13232.1|13232.4|13230.3|171
1602816300000|2020-10-16 02:45:00|13233.6|13231.5|13234.6|13232.5|13235|13233|13232.9|13231.1|347
1602816600000|2020-10-16 02:50:00|13234.5|13232.4|13236.7|13234.6|13236.7|13234.6|13234|13232.3|211
1602816900000|2020-10-16 02:55:00|13236.8|13234.7|13235.4|13233.3|13237.2|13235.5|13235.2|13233.1|172
1602817200000|2020-10-16 03:00:00|13235.5|13233.4|13233.2|13231.9|13235.5|13233.4|13233.1|13231.3|159
1602817500000|2020-10-16 03:05:00|13233.5|13231.4|13235.2|13233.9|13235.9|13233.9|13232.8|13231.1|307
1602817800000|2020-10-16 03:10:00|13235.1|13233.8|13235.7|13233.6|13236.3|13234.2|13234.9|13232.8|166
1602818100000|2020-10-16 03:15:00|13235.8|13233.7|13233.2|13231.1|13235.8|13234.1|13232.8|13231|256
1602818400000|2020-10-16 03:20:00|13233.1|13231|13233.7|13231.6|13234.9|13233.1|13232.7|13231|203
1602818700000|2020-10-16 03:25:00|13233.8|13231.7|13235.8|13233.7|13236.7|13234.8|13233.6|13231.5|293
1602819000000|2020-10-16 03:30:00|13235.7|13233.6|13237.2|13235.1|13238.7|13236.8|13235|13232.9|317
1602819300000|2020-10-16 03:35:00|13237.1|13235|13235.5|13234.2|13237.2|13235.2|13235.4|13234|153
1602819600000|2020-10-16 03:40:00|13235.4|13234.1|13236.6|13234.5|13237.2|13235.3|13235.1|13233.2|215
1602819900000|2020-10-16 03:45:00|13236.5|13234.4|13235.8|13233.7|13236.5|13234.8|13234.8|13233|177
1602820200000|2020-10-16 03:50:00|13235.7|13233.6|13235|13233.7|13235.8|13234.2|13235|13233.1|121
1602820500000|2020-10-16 03:55:00|13235.1|13233.8|13237.4|13235.3|13237.7|13236|13235|13233.2|216
1602820800000|2020-10-16 04:00:00|13237.3|13235.2|13237|13234.9|13237.7|13235.7|13236.4|13234.7|166
1602821100000|2020-10-16 04:05:00|13236.9|13234.8|13235.7|13233.6|13237.4|13235.6|13235.2|13233.4|223
1602821400000|2020-10-16 04:10:00|13235.1|13233.8|13235.7|13233.6|13236.3|13234.2|13234.5|13232.7|159
1602821700000|2020-10-16 04:15:00|13235.6|13233.5|13235.6|13233.5|13235.9|13234|13235.1|13233|141
1602822000000|2020-10-16 04:20:00|13235.5|13233.4|13234.5|13233.2|13235.8|13234|13233.9|13231.8|151
1602822300000|2020-10-16 04:25:00|13234.6|13233.3|13236.3|13235|13236.8|13235.2|13234.3|13232.6|145
1602822600000|2020-10-16 04:30:00|13236.4|13235.1|13236|13233.9|13236.9|13235.3|13235.5|13233.6|241
1602822900000|2020-10-16 04:35:00|13235.9|13233.8|13236.4|13235.1|13236.8|13235.1|13234.6|13232.9|182
1602823200000|2020-10-16 04:40:00|13236.3|13235|13235.8|13233.7|13236.8|13235|13234.9|13233.2|146
1602823500000|2020-10-16 04:45:00|13235.9|13233.8|13236.8|13234.7|13236.9|13235.3|13235.4|13233.7|132
1602823800000|2020-10-16 04:50:00|13236.7|13234.6|13236.4|13235.1|13237|13235.4|13236|13234.3|157
1602824100000|2020-10-16 04:55:00|13236.3|13235|13238|13236.7|13238.9|13237.1|13236.2|13234.6|148
1602824400000|2020-10-16 05:00:00|13237.6|13236.3|13236.4|13235.1|13238.1|13236.5|13235.7|13234.4|212
1602824700000|2020-10-16 05:05:00|13236.3|13235|13237.5|13235.4|13237.6|13235.5|13235.7|13234.4|182
1602825000000|2020-10-16 05:10:00|13237.6|13235.5|13234.9|13232.8|13237.6|13235.5|13234.5|13232.8|219
1602825300000|2020-10-16 05:15:00|13234.1|13232.9|13233.4|13231.3|13234.8|13232.9|13232.7|13231.1|196
1602825600000|2020-10-16 05:20:00|13233.5|13231.4|13234.1|13232|13234.2|13232.5|13231.9|13230.2|199
1602825900000|2020-10-16 05:25:00|13233.7|13232.4|13234.5|13232.4|13236|13234.3|13233.6|13231.9|150
1602826200000|2020-10-16 05:30:00|13234.2|13232.1|13234|13231.9|13234.8|13233.1|13233|13231.4|268
1602826500000|2020-10-16 05:35:00|13233.9|13231.8|13233.2|13231.1|13234.7|13233|13232.2|13230.4|223
1602826800000|2020-10-16 05:40:00|13233.1|13231|13233|13230.9|13234.2|13232.4|13232.6|13230.5|164
1602827100000|2020-10-16 05:45:00|13232.9|13230.8|13232.8|13230.7|13233.4|13231.4|13232.1|13230.3|240
1602827400000|2020-10-16 05:50:00|13232.9|13230.8|13230.5|13228.4|13233.3|13231.5|13230.1|13228.1|197
1602827700000|2020-10-16 05:55:00|13230.4|13228.3|13228.2|13226.9|13230.6|13228.5|13227.3|13225.7|215
1602828000000|2020-10-16 06:00:00|13228.8|13226.7|13228|13225.9|13230.6|13228.9|13227|13225.1|401
1602828300000|2020-10-16 06:05:00|13227.9|13225.8|13230.3|13229|13231.3|13229.5|13225.9|13224|342
1602828600000|2020-10-16 06:10:00|13230.7|13228.6|13233.7|13231.6|13233.8|13231.7|13229.2|13227.6|291
1602828900000|2020-10-16 06:15:00|13233.6|13231.5|13234.1|13232|13234.2|13232.1|13231.6|13229.5|306
1602829200000|2020-10-16 06:20:00|13234|13231.9|13235.7|13233.6|13235.8|13234|13233.8|13231.9|284
1602829500000|2020-10-16 06:25:00|13235.8|13233.7|13235.7|13234.4|13237.5|13235.9|13235.1|13233.3|342
1602829800000|2020-10-16 06:30:00|13235.8|13234.5|13232.6|13231.3|13237.7|13236.1|13232.6|13230.9|323
1602830100000|2020-10-16 06:35:00|13232.7|13231.4|13231.9|13230.6|13234.1|13232.4|13231.4|13229.8|221
1602830400000|2020-10-16 06:40:00|13232|13230.7|13231.9|13230.6|13233.3|13231.6|13230.8|13229.2|275
1602830700000|2020-10-16 06:45:00|13232.3|13230.2|13233.1|13231|13234.2|13232.5|13230.9|13229.3|272
1602831000000|2020-10-16 06:50:00|13232.8|13231.5|13232.9|13230.8|13234.2|13232.5|13231.9|13230.3|325
1602831300000|2020-10-16 06:55:00|13232.4|13231.1|13225.5|13224.2|13233.1|13231.5|13224.8|13223.4|478
1602831600000|2020-10-16 07:00:00|13225.8|13223.7|13223.9|13222.6|13227.2|13225.8|13220.5|13218.9|701
1602831900000|2020-10-16 07:05:00|13224.2|13222.1|13223.3|13222|13225.3|13224|13220.9|13219.6|599
1602832200000|2020-10-16 07:10:00|13223.4|13222.1|13218.8|13217.5|13224|13222.7|13217.2|13215.5|586
1602832500000|2020-10-16 07:15:00|13218.7|13217.4|13213.5|13212.2|13218.9|13217.6|13213.5|13211.8|402
1602832800000|2020-10-16 07:20:00|13213.6|13212.3|13212.9|13211.6|13215.9|13214.1|13212.4|13210.7|413
1602833100000|2020-10-16 07:25:00|13213|13211.7|13213.2|13211.1|13216.4|13214.7|13210.5|13208.4|434
1602833400000|2020-10-16 07:30:00|13213.3|13211.2|13212.3|13210.2|13214.2|13212.4|13207.5|13205.7|432
1602833700000|2020-10-16 07:35:00|13212.4|13210.3|13210.6|13209.3|13212.7|13210.8|13208.5|13207|414
1602834000000|2020-10-16 07:40:00|13211|13208.9|13210|13208.7|13211.4|13209.7|13208.3|13206.7|455
1602834300000|2020-10-16 07:45:00|13210.2|13208.9|13208.8|13206.7|13212.2|13210.4|13208.4|13206.5|379
1602834600000|2020-10-16 07:50:00|13208.7|13206.6|13211.4|13209.3|13211.4|13209.9|13207.8|13206|489
1602834900000|2020-10-16 07:55:00|13211.3|13209.2|13210.4|13209.1|13212|13210.4|13210|13208.3|371
1602835200000|2020-10-16 08:00:00|13210.5|13209.2|13212.2|13210.9|13214|13212.7|13210|13208.3|379
1602835500000|2020-10-16 08:05:00|13212.1|13210.8|13210.6|13208.5|13212.1|13210.8|13207.8|13206.2|482
1602835800000|2020-10-16 08:10:00|13210.4|13208.3|13211.4|13210.1|13213.8|13212.2|13209.4|13208|411
1602836100000|2020-10-16 08:15:00|13211.6|13210.3|13210|13208.7|13213.1|13211.3|13208.2|13206.6|436
1602836400000|2020-10-16 08:20:00|13210.1|13208.8|13210.2|13208.9|13212.9|13211.2|13209.2|13207.5|396
1602836700000|2020-10-16 08:25:00|13210.1|13208.8|13209.2|13207.9|13211.3|13209.6|13208.5|13207|308
1602837000000|2020-10-16 08:30:00|13209.1|13207.8|13207.5|13206.2|13210.4|13208.8|13207.4|13205.7|368
1602837300000|2020-10-16 08:35:00|13207.8|13206.5|13206.4|13204.3|13208.3|13206.6|13205.7|13204.3|319
1602837600000|2020-10-16 08:40:00|13206.3|13204.2|13211.4|13209.3|13211.4|13209.8|13205.7|13204.1|336
1602837900000|2020-10-16 08:45:00|13211.5|13209.4|13212.8|13211.5|13213.7|13211.9|13209.6|13207.9|317
1602838200000|2020-10-16 08:50:00|13212.9|13211.6|13213|13210.9|13213.9|13212.3|13212|13210.1|301
1602838500000|2020-10-16 08:55:00|13212.9|13210.8|13214.9|13212.8|13214.9|13213.2|13211.6|13210|255
1602838800000|2020-10-16 09:00:00|13214.8|13212.7|13211.9|13210.6|13215.9|13214.1|13211.8|13210|275
1602839100000|2020-10-16 09:05:00|13212|13210.7|13216|13214.7|13216.8|13215.5|13211.9|13210.4|398
1602839400000|2020-10-16 09:10:00|13216.2|13214.9|13218|13216.7|13219.5|13218.2|13215.5|13213.6|403
1602839700000|2020-10-16 09:15:00|13218.1|13216.8|13217.5|13216.2|13219.9|13218.2|13217|13215.4|316
1602840000000|2020-10-16 09:20:00|13217.4|13216.1|13218.6|13217.3|13219.3|13217.5|13215.6|13214|266
1602840300000|2020-10-16 09:25:00|13218.5|13217.2|13220.9|13218.8|13220.9|13219.1|13217.7|13215.9|382
1602840600000|2020-10-16 09:30:00|13220.8|13218.7|13218.6|13217.3|13221.7|13220|13218.5|13217|399
1602840900000|2020-10-16 09:35:00|13218.7|13217.4|13219.9|13218.6|13221.1|13219.7|13218.3|13216.7|327
1602841200000|2020-10-16 09:40:00|13220|13218.7|13221|13218.9|13221.4|13219.5|13218.5|13216.8|345
1602841500000|2020-10-16 09:45:00|13221.2|13219.1|13224.3|13222.2|13224.4|13222.8|13220.6|13218.7|348
1602841800000|2020-10-16 09:50:00|13224.4|13222.3|13223.5|13222.2|13225.4|13223.7|13222.4|13220.6|334
1602842100000|2020-10-16 09:55:00|13223.4|13222.1|13221.2|13219.9|13223.9|13222.2|13220.4|13218.8|300
1602842400000|2020-10-16 10:00:00|13221.3|13220|13222.5|13221.2|13223.7|13222.3|13220.8|13219.5|372
1602842700000|2020-10-16 10:05:00|13222.7|13220.6|13220.4|13218.3|13223|13221.4|13219.4|13217.7|309
1602843000000|2020-10-16 10:10:00|13220.3|13218.2|13216.6|13215.3|13220.4|13218.5|13215.8|13214.2|318
1602843300000|2020-10-16 10:15:00|13216.7|13215.4|13215.8|13213.7|13216.7|13215.4|13213.7|13212.4|278
1602843600000|2020-10-16 10:20:00|13215.7|13213.6|13213.1|13211|13215.8|13213.7|13212.7|13211|270
1602843900000|2020-10-16 10:25:00|13213.2|13211.1|13205.6|13204.3|13213.2|13211.1|13205.4|13203.9|476
1602844200000|2020-10-16 10:30:00|13206|13203.9|13208.6|13206.5|13208.8|13207.1|13205.6|13203.8|266
1602844500000|2020-10-16 10:35:00|13208.5|13206.4|13210.5|13208.4|13211.4|13209.3|13207.5|13205.7|334
1602844800000|2020-10-16 10:40:00|13209.8|13208.5|13206.6|13204.5|13212.5|13211.2|13206.2|13204.3|345
1602845100000|2020-10-16 10:45:00|13206.7|13204.6|13202.9|13201.6|13207.3|13205.5|13202.2|13200.3|427
1602845400000|2020-10-16 10:50:00|13203|13201.7|13211.4|13209.3|13213.2|13211.1|13201.1|13199.2|694
1602845700000|2020-10-16 10:55:00|13211.5|13209.4|13209.1|13207|13213.8|13211.9|13208.2|13206.7|883
1602846000000|2020-10-16 11:00:00|13209.2|13207.1|13212.4|13210.3|13214.1|13212.2|13209.1|13207|660
1602846300000|2020-10-16 11:05:00|13212.6|13210.5|13210.4|13208.3|13212.6|13210.5|13207.2|13205.4|570
1602846600000|2020-10-16 11:10:00|13210.3|13208.2|13214.4|13212.3|13215.8|13214|13209.3|13207.4|593
1602846900000|2020-10-16 11:15:00|13214.3|13212.2|13212.3|13210.2|13215.6|13213.7|13211.5|13209.4|564
1602847200000|2020-10-16 11:20:00|13212.5|13210.4|13209.5|13207.4|13213.2|13211.1|13208.4|13206.8|407
1602847500000|2020-10-16 11:25:00|13209.4|13207.3|13208.2|13206.1|13209.4|13207.4|13206.3|13204.5|447
1602847800000|2020-10-16 11:30:00|13208.1|13206|13202.6|13200.5|13208.3|13206.2|13202.1|13200.4|447
1602848100000|2020-10-16 11:35:00|13202.2|13200.9|13199.5|13197.4|13203|13200.9|13198|13196.2|403
1602848400000|2020-10-16 11:40:00|13199.6|13197.5|13196.5|13194.4|13201.3|13199.4|13195.6|13193.8|370
1602848700000|2020-10-16 11:45:00|13196.6|13194.5|13194.7|13193.4|13196.6|13194.6|13193.2|13191.4|295
1602849000000|2020-10-16 11:50:00|13194.8|13193.5|13194.5|13192.4|13195.6|13193.5|13192.3|13190.8|233
1602849300000|2020-10-16 11:55:00|13194.4|13192.3|13203.4|13201.3|13203.6|13201.8|13193.8|13192.2|354
1602849600000|2020-10-16 12:00:00|13203.5|13201.4|13199.2|13197.1|13203.6|13201.8|13196.9|13195.2|388
1602849900000|2020-10-16 12:05:00|13199.1|13197|13200.4|13199.1|13200.8|13199.1|13197.2|13195.6|381
1602850200000|2020-10-16 12:10:00|13200.2|13198.9|13199.9|13197.8|13202.6|13201|13198.9|13197.4|430
1602850500000|2020-10-16 12:15:00|13199.5|13198.2|13199|13196.9|13203.3|13201.6|13197.6|13195.9|400
1602850800000|2020-10-16 12:20:00|13198.8|13196.7|13200.8|13199.5|13201.5|13199.7|13197.8|13195.9|488
1602851100000|2020-10-16 12:25:00|13200.9|13199.6|13201.1|13195.9|13203.4|13201.3|13199.8|13195.5|294
1602851400000|2020-10-16 12:30:00|13200.7|13195.8|13203|13201.7|13204.9|13203.2|13200.2|13195.8|423
1602851700000|2020-10-16 12:35:00|13203.4|13201.3|13206.7|13204.6|13208.5|13207.2|13202.1|13200.8|424
1602852000000|2020-10-16 12:40:00|13206.6|13204.5|13208.5|13206.4|13211.1|13209.4|13204.1|13202|407
1602852300000|2020-10-16 12:45:00|13208.6|13206.5|13211.5|13209.4|13211.5|13209.9|13208|13206|311
1602852600000|2020-10-16 12:50:00|13211.4|13209.3|13211.3|13209.2|13212.3|13211|13209.7|13207.9|375
1602852900000|2020-10-16 12:55:00|13211.2|13209.1|13211.1|13209.8|13212.1|13210.4|13209.7|13208|421
1602853200000|2020-10-16 13:00:00|13211|13209.7|13213.9|13211.8|13214.6|13212.6|13208.3|13206.4|422
1602853500000|2020-10-16 13:05:00|13214.1|13212|13215.3|13213.2|13217.1|13215|13213.8|13211.9|519
1602853800000|2020-10-16 13:10:00|13215.4|13213.3|13216|13213.5|13218.5|13216.4|13213.1|13211|447
1602854100000|2020-10-16 13:15:00|13216.2|13213.1|13211.9|13209.8|13218.3|13216.4|13209.1|13207|499
1602854400000|2020-10-16 13:20:00|13212|13209.9|13211.3|13210|13213.9|13212.3|13208.5|13206.4|403
1602854700000|2020-10-16 13:25:00|13211.4|13210.1|13213|13210.9|13213.6|13211.6|13207|13205|561
1602855000000|2020-10-16 13:30:00|13212.9|13210.8|13212.8|13210.7|13215.4|13213.7|13209.3|13207.6|675
1602855300000|2020-10-16 13:35:00|13212.9|13210.8|13217.4|13215.3|13218.4|13216.8|13212.7|13210.8|629
1602855600000|2020-10-16 13:40:00|13217|13215.7|13215.7|13213.6|13218.8|13217.1|13214.8|13213|528
1602855900000|2020-10-16 13:45:00|13215.4|13214.1|13210.5|13208.4|13215.8|13214.3|13208.1|13206|592
1602856200000|2020-10-16 13:50:00|13210.4|13208.3|13210.5|13208.4|13212.2|13210.5|13208.6|13206.5|566
1602856500000|2020-10-16 13:55:00|13210.4|13208.3|13204.5|13202.4|13210.7|13208.8|13199.8|13197.9|596
1602856800000|2020-10-16 14:00:00|13204.4|13202.3|13200.5|13199.2|13206.3|13204.2|13198.4|13196.6|601
1602857100000|2020-10-16 14:05:00|13200.3|13199|13201.9|13199.8|13202.7|13201.1|13198.2|13196.6|574
1602857400000|2020-10-16 14:10:00|13202|13199.9|13200.9|13198.8|13202|13200.2|13196.2|13194.9|514
1602857700000|2020-10-16 14:15:00|13200.8|13198.7|13195.3|13194|13201.3|13200|13192.7|13191.4|543
1602858000000|2020-10-16 14:20:00|13195.2|13193.9|13195.9|13193.8|13197.7|13195.9|13193|13191.5|593
1602858300000|2020-10-16 14:25:00|13195.8|13193.7|13192.1|13190.8|13196.7|13194.8|13192|13190.3|631
1602858600000|2020-10-16 14:30:00|13192|13190.7|13203.4|13202.1|13203.8|13202.3|13191.7|13189.9|672
1602858900000|2020-10-16 14:35:00|13203.5|13202.2|13201.4|13200.1|13203.5|13202.2|13198.1|13196.7|604
1602859200000|2020-10-16 14:40:00|13201.5|13200.2|13204.7|13202.6|13206.1|13204.6|13201.4|13199.7|472
1602859500000|2020-10-16 14:45:00|13204.3|13203|13208.6|13207.3|13209.4|13208.1|13204.3|13203|501
1602859800000|2020-10-16 14:50:00|13208.7|13207.4|13204.1|13202.8|13209.6|13207.9|13203.3|13201.6|328
1602860100000|2020-10-16 14:55:00|13203.7|13202.4|13198.2|13196.9|13206.6|13205.1|13198|13196.7|534
1602860400000|2020-10-16 15:00:00|13198.1|13196.8|13194.6|13193.3|13199.2|13197.9|13191.7|13190.1|572
1602860700000|2020-10-16 15:05:00|13194.7|13193.4|13191.9|13190.6|13198.2|13196.9|13191.9|13190.6|407
1602861000000|2020-10-16 15:10:00|13191.8|13190.5|13189.3|13187.2|13193|13191.4|13188.1|13186.3|384
1602861300000|2020-10-16 15:15:00|13189.1|13187.8|13191.2|13189.9|13193.2|13191.7|13188.6|13186.9|511
1602861600000|2020-10-16 15:20:00|13191.3|13190|13191.9|13190.6|13195.9|13194.2|13187|13185.1|593
1602861900000|2020-10-16 15:25:00|13191.8|13190.5|13185.2|13183.1|13194.1|13192.8|13183.3|13181.3|603
1602862200000|2020-10-16 15:30:00|13185.3|13183.2|13182.7|13181.4|13186|13184.4|13179.5|13177.8|586
1602862500000|2020-10-16 15:35:00|13183|13181.7|13183.2|13181.9|13183.8|13182.3|13180.8|13179.5|505
1602862800000|2020-10-16 15:40:00|13183.3|13182|13184.7|13182.6|13185.7|13183.8|13180.8|13179.1|474
1602863100000|2020-10-16 15:45:00|13184.6|13182.5|13179.1|13177.8|13185.3|13183.6|13178.3|13177|457
1602863400000|2020-10-16 15:50:00|13179.2|13177.9|13179.2|13177.9|13180.5|13179.2|13178.1|13176.4|399
1602863700000|2020-10-16 15:55:00|13179.8|13178.5|13196.1|13194.8|13198|13196.4|13179.7|13178.4|787
1602864000000|2020-10-16 16:00:00|13196.2|13194.9|13194.2|13192.9|13196.6|13195|13192.5|13190.8|431
1602864300000|2020-10-16 16:05:00|13194.3|13193|13189.2|13187.9|13197.2|13195.5|13188.7|13187|475
1602864600000|2020-10-16 16:10:00|13189.1|13187.8|13185.5|13184.2|13190.4|13189.1|13185.4|13183.5|595
1602864900000|2020-10-16 16:15:00|13185.9|13183.8|13183.1|13181.8|13186.7|13185|13182|13180.3|513
1602865200000|2020-10-16 16:20:00|13183.5|13182.2|13182.1|13180.8|13186.1|13184.3|13181.9|13180.4|513
1602865500000|2020-10-16 16:25:00|13182.2|13180.9|13180.4|13178.3|13182.4|13181|13179.3|13177.7|399
1602865800000|2020-10-16 16:30:00|13180.5|13178.4|13183.6|13181.5|13184.8|13182.8|13178.5|13176.4|499
1602866100000|2020-10-16 16:35:00|13183.1|13181.8|13183.9|13182.6|13186|13183.9|13182.8|13181.3|488
1602866400000|2020-10-16 16:40:00|13183.8|13182.5|13188.3|13187|13189.3|13188|13183.1|13181.8|450
1602866700000|2020-10-16 16:45:00|13188.2|13186.9|13183.5|13181.4|13188.3|13187|13182.6|13181.2|405
1602867000000|2020-10-16 16:50:00|13183.4|13181.3|13183.2|13181.9|13187.6|13186.3|13182.6|13181.3|351
1602867300000|2020-10-16 16:55:00|13183.3|13182|13180.7|13179.4|13184.3|13182.7|13178.9|13177.4|404
1602867600000|2020-10-16 17:00:00|13180.8|13179.5|13183.9|13182.6|13184.1|13182.8|13179.4|13177.7|329
1602867900000|2020-10-16 17:05:00|13183.8|13182.5|13180.5|13179.2|13184|13182.7|13179.6|13178.3|339
1602868200000|2020-10-16 17:10:00|13180.6|13179.3|13181.4|13180.1|13182.6|13181.3|13180.6|13179.3|353
1602868500000|2020-10-16 17:15:00|13181.6|13180.3|13181.5|13180.2|13184.5|13182.9|13180|13178.7|346
1602868800000|2020-10-16 17:20:00|13181.6|13180.3|13184.8|13183.5|13185.1|13183.7|13181.3|13180|240
1602869100000|2020-10-16 17:25:00|13184.9|13183.6|13184.7|13183.4|13185.4|13184.1|13183.8|13182.2|235
1602869400000|2020-10-16 17:30:00|13184.8|13183.5|13182|13180.7|13185.6|13184.2|13181.8|13180.5|357
1602869700000|2020-10-16 17:35:00|13182.1|13180.8|13181.1|13179.8|13182.9|13181.6|13180.6|13179|322
1602870000000|2020-10-16 17:40:00|13181.2|13179.9|13183.9|13182.6|13183.9|13182.6|13181|13179.6|218
1602870300000|2020-10-16 17:45:00|13183.8|13182.5|13181.4|13180.1|13184.6|13183.3|13181.3|13179.6|218
1602870600000|2020-10-16 17:50:00|13181.5|13180.2|13185.5|13184.2|13185.7|13184.4|13181.4|13180.1|264
1602870900000|2020-10-16 17:55:00|13185.6|13184.3|13185.8|13184.5|13186.3|13184.8|13184.9|13183.2|217
1602871200000|2020-10-16 18:00:00|13185.7|13184.4|13186.9|13185.6|13187.7|13186.1|13184.7|13183|353
1602871500000|2020-10-16 18:05:00|13187|13185.7|13185.9|13184.6|13187.3|13186|13185.4|13183.8|339
1602871800000|2020-10-16 18:10:00|13186.3|13184.2|13184|13182.7|13187|13185.3|13183.9|13182.3|333
1602872100000|2020-10-16 18:15:00|13184.1|13182.8|13181.8|13179.7|13184.4|13182.9|13180.1|13178.8|303
1602872400000|2020-10-16 18:20:00|13181.6|13179.5|13181.6|13180.3|13183.4|13182.1|13179.9|13178.3|358
1602872700000|2020-10-16 18:25:00|13182.3|13180.2|13181.6|13179.5|13182.9|13181.3|13179.5|13177.9|376
1602873000000|2020-10-16 18:30:00|13181.5|13179.4|13182.1|13180.8|13183|13181.3|13180.9|13179.2|352
1602873300000|2020-10-16 18:35:00|13182.2|13180.9|13184.1|13182.8|13185|13183.2|13181.9|13180.2|349
1602873600000|2020-10-16 18:40:00|13183.8|13182.5|13185|13183.7|13186|13184.5|13183.5|13181.8|339
1602873900000|2020-10-16 18:45:00|13185.1|13183.8|13185.7|13184.4|13187.2|13185.4|13184.7|13183|239
1602874200000|2020-10-16 18:50:00|13185.8|13184.5|13180.3|13179|13185.8|13184.5|13180.3|13179|337
1602874500000|2020-10-16 18:55:00|13180.2|13178.9|13183.6|13182.3|13184.1|13182.5|13179.6|13178.3|404
1602874800000|2020-10-16 19:00:00|13183.5|13182.2|13184.2|13182.9|13184.6|13183|13180.1|13178.8|342
1602875100000|2020-10-16 19:05:00|13184.1|13182.8|13184.5|13183.2|13187.8|13186.1|13183.6|13181.9|335
1602875400000|2020-10-16 19:10:00|13184.6|13183.3|13186.5|13185.2|13187.8|13186.1|13183.9|13182|361
1602875700000|2020-10-16 19:15:00|13186.9|13184.8|13186.2|13184.9|13187.6|13186.3|13185.9|13184.3|282
1602876000000|2020-10-16 19:20:00|13186.3|13185|13186.3|13185|13187.6|13185.9|13185.5|13183.9|273
1602876300000|2020-10-16 19:25:00|13186.2|13184.9|13186.7|13184.6|13186.8|13185.3|13185.4|13183.8|248
1602876600000|2020-10-16 19:30:00|13186.9|13184.8|13189.3|13188|13191|13189.4|13186.5|13184.8|428
1602876900000|2020-10-16 19:35:00|13189.6|13187.5|13188|13186.7|13190|13188.7|13186.1|13184.8|395
1602877200000|2020-10-16 19:40:00|13187.4|13186.1|13190|13188.7|13190.8|13189.1|13187.1|13185.7|330
1602877500000|2020-10-16 19:45:00|13190.1|13188.8|13189|13187.7|13191.1|13189.7|13188.1|13186.8|247
1602877800000|2020-10-16 19:50:00|13189.1|13187.8|13191.5|13190.2|13191.6|13190.3|13189.1|13187.6|392
1602878100000|2020-10-16 19:55:00|13191.4|13190.1|13192|13189.9|13193.2|13191.5|13190.7|13189.4|423
1602878400000|2020-10-16 20:00:00|13192.3|13191|13191.4|13189.3|13193.7|13191.8|13190.9|13188.8|411
1602878700000|2020-10-16 20:05:00|13191.3|13189.2|13190.8|13188.7|13192.8|13190.7|13190.6|13188.5|346
1602879000000|2020-10-16 20:10:00|13190.9|13188.8|13191.2|13189.1|13192.1|13190|13188.9|13186.9|265
1602879300000|2020-10-16 20:15:00|13191.1|13189|13192.6|13190.5|13192.9|13191.1|13190.5|13188.4|205
1602879600000|2020-10-16 20:20:00|13192.1|13190.8|13189.2|13187.1|13194.6|13192.5|13189.2|13187.1|246
1602879900000|2020-10-16 20:25:00|13189.3|13187.2|13194.6|13192.5|13194.7|13192.6|13188.4|13186.3|206
1602880200000|2020-10-16 20:30:00|13194.7|13192.6|13194.8|13192.7|13196.5|13194.4|13194.5|13192.4|239
1602880500000|2020-10-16 20:35:00|13194.7|13192.6|13196.2|13194.1|13196.4|13194.3|13194.7|13192.6|210
1602880800000|2020-10-16 20:40:00|13196.1|13194|13196.2|13194.1|13197.3|13195.5|13195.9|13193.8|216
1602881100000|2020-10-16 20:45:00|13196|13193.9|13195.4|13193.3|13196.5|13194.4|13194.5|13192.4|207
1602881400000|2020-10-16 20:50:00|13195.9|13193.8|13197.7|13195.2|13199|13196.6|13193.8|13191.7|383
1602881700000|2020-10-16 20:55:00|13197.8|13195.1|13193.5|13186.5|13197.8|13195.1|13192.3|13185.3|417
1603051200000|2020-10-18 20:00:00|13190.1|13182.1|13190.1|13182.1|13190.1|13182.1|13190.1|13182.1|1
1603054800000|2020-10-18 21:00:00|13197.5|13184.5|13197.5|13184.5|13198|13185|13197|13184|5
1603055100000|2020-10-18 21:05:00|13198|13185|13194.5|13186|13198.5|13187.3|13192.1|13183.7|33
1603055400000|2020-10-18 21:10:00|13194.4|13185.9|13198|13186|13198.7|13186.4|13192|13182.9|104
1603055700000|2020-10-18 21:15:00|13197|13186.3|13199.1|13187.1|13199.1|13187.9|13196.5|13185|94
1603056000000|2020-10-18 21:20:00|13199|13187|13186.9|13180.5|13199.1|13187.1|13184.4|13176.9|348
1603056300000|2020-10-18 21:25:00|13188|13180.6|13191.9|13182.7|13198.5|13186.9|13187.5|13178.9|258
1603056600000|2020-10-18 21:30:00|13192|13182.8|13200|13188|13200.4|13189.1|13187.8|13179.1|508
1603056900000|2020-10-18 21:35:00|13199.8|13187.8|13198.1|13186.2|13200.7|13189.4|13187.2|13180|382
1603057200000|2020-10-18 21:40:00|13197.8|13186.8|13200.5|13188.5|13200.8|13189.3|13194.4|13185.9|229
1603057500000|2020-10-18 21:45:00|13200.3|13188.8|13201.4|13190.7|13201.7|13191.3|13196.7|13187.4|183
1603057800000|2020-10-18 21:50:00|13201.9|13190.8|13192.7|13180.7|13202.3|13192|13190.7|13178.7|315
1603058100000|2020-10-18 21:55:00|13192.4|13180.4|13193|13181|13193.4|13181.8|13191.6|13179.8|193
1603058400000|2020-10-18 22:00:00|13192.5|13181.5|13187.8|13183.9|13194.5|13186.9|13187.4|13179.5|481
1603058700000|2020-10-18 22:05:00|13187.9|13184.2|13186.3|13183.1|13188.7|13185.3|13184.6|13181.3|399
1603059000000|2020-10-18 22:10:00|13186.2|13183|13185.1|13182.5|13187|13184.2|13183.7|13181.5|341
1603059300000|2020-10-18 22:15:00|13185|13182.4|13183.6|13181.3|13185.5|13183.1|13183.2|13180.6|474
1603059600000|2020-10-18 22:20:00|13184.2|13181.1|13183.3|13181.2|13185.1|13182.8|13183|13180.3|365
1603059900000|2020-10-18 22:25:00|13183.4|13181.3|13181.6|13179.5|13183.9|13181.6|13181.2|13178.9|441
1603060200000|2020-10-18 22:30:00|13181.5|13179.3|13181.2|13179.1|13182.8|13180.3|13180.4|13177.9|365
1603060500000|2020-10-18 22:35:00|13181.4|13178.9|13181.2|13178.6|13182.2|13179.6|13180.9|13178.4|249
1603060800000|2020-10-18 22:40:00|13181.3|13178.7|13183|13180.9|13183.2|13181.1|13180.7|13178.2|261
1603061100000|2020-10-18 22:45:00|13183.6|13180.5|13185.9|13182.8|13186.3|13183.2|13183.6|13180.5|175
1603061400000|2020-10-18 22:50:00|13186|13182.9|13185.5|13182.4|13186.6|13183.5|13185.1|13182|202
1603061700000|2020-10-18 22:55:00|13185.6|13182.5|13189|13185.9|13189.2|13186.1|13185.5|13182.4|223
1603062000000|2020-10-18 23:00:00|13188.9|13185.8|13188.1|13185|13189.4|13187.1|13187.2|13184.1|289
1603062300000|2020-10-18 23:05:00|13187.9|13184.8|13186.3|13183.2|13188.3|13185.2|13186|13182.9|206
1603062600000|2020-10-18 23:10:00|13186.8|13183.7|13185.2|13182.1|13187.1|13184|13184.9|13181.8|160
1603062900000|2020-10-18 23:15:00|13185.3|13182.2|13185.5|13182.4|13185.9|13182.8|13183.7|13180.6|367
1603063200000|2020-10-18 23:20:00|13185.4|13182.3|13186.1|13183|13187|13183.9|13185.1|13182|161
1603063500000|2020-10-18 23:25:00|13186|13182.9|13183.8|13180.7|13186.2|13183.1|13182.9|13179.8|368
1603063800000|2020-10-18 23:30:00|13183.9|13180.8|13183.4|13180.3|13185.1|13182|13183|13179.9|359
1603064100000|2020-10-18 23:35:00|13183.5|13180.4|13182.1|13179|13184.3|13181.2|13181|13177.9|453
1603064400000|2020-10-18 23:40:00|13181.8|13178.7|13182.1|13179|13182.7|13179.6|13180.7|13177.6|316
1603064700000|2020-10-18 23:45:00|13182.2|13179.1|13181.9|13178.8|13183.7|13180.6|13181.5|13178.4|236
1603065000000|2020-10-18 23:50:00|13181.8|13178.7|13181|13177.9|13182.2|13179.1|13180.1|13177.4|175
1603065300000|2020-10-18 23:55:00|13180.7|13177.6|13182.5|13179.4|13182.6|13179.5|13179.9|13177.6|186
1603065600000|2020-10-19 00:00:00|13182.8|13179.7|13176.2|13173.1|13183|13179.9|13174.2|13171.2|490
1603065900000|2020-10-19 00:05:00|13176.3|13173.2|13179.6|13176.5|13179.8|13176.7|13176.3|13173.2|339
1603066200000|2020-10-19 00:10:00|13179.5|13176.4|13179.2|13176.1|13180|13176.9|13178.1|13175|212
1603066500000|2020-10-19 00:15:00|13179.3|13176.2|13177.2|13174.9|13179.9|13176.8|13176.8|13173.7|268
1603066800000|2020-10-19 00:20:00|13177.5|13174.4|13177.1|13174|13178.3|13175.7|13176.2|13173.1|249
1603067100000|2020-10-19 00:25:00|13177.3|13174.2|13177.1|13174|13178|13174.9|13176.9|13173.8|219
1603067400000|2020-10-19 00:30:00|13177|13173.9|13176.2|13173.1|13178.9|13175.8|13176.1|13173|252
1603067700000|2020-10-19 00:35:00|13176.1|13173|13176.8|13173.7|13176.9|13173.8|13175.2|13172.1|138
1603068000000|2020-10-19 00:40:00|13176.9|13173.8|13176.5|13174.2|13177.3|13174.4|13175.9|13172.8|198
1603068300000|2020-10-19 00:45:00|13176.6|13174.3|13177.5|13174.4|13177.9|13174.8|13176.2|13173.1|184
1603068600000|2020-10-19 00:50:00|13177.4|13174.3|13176.1|13173|13177.5|13174.4|13174.5|13171.4|260
1603068900000|2020-10-19 00:55:00|13176|13172.9|13172.8|13169.7|13177|13174.1|13172|13168.9|394
1603069200000|2020-10-19 01:00:00|13172.7|13169.6|13175.1|13172|13176|13172.9|13169.7|13166.9|569
1603069500000|2020-10-19 01:05:00|13175|13171.9|13176.3|13173.2|13176.8|13173.7|13173.8|13170.7|453
1603069800000|2020-10-19 01:10:00|13176.4|13173.3|13175.3|13172.2|13178.2|13175.1|13175.1|13172|395
1603070100000|2020-10-19 01:15:00|13175.2|13172.1|13175.8|13172.7|13177.3|13174.2|13172.5|13169.4|485
1603070400000|2020-10-19 01:20:00|13175.6|13172.5|13177.8|13174.7|13178.1|13175.7|13175.6|13172.5|341
1603070700000|2020-10-19 01:25:00|13177.9|13174.8|13177.1|13174|13178.9|13175.8|13176.9|13173.8|210
1603071000000|2020-10-19 01:30:00|13177|13173.9|13176.4|13173.3|13178.4|13175.7|13176.2|13173.1|369
1603071300000|2020-10-19 01:35:00|13176.5|13173.4|13176.4|13173.3|13178.2|13175.1|13175.5|13172.4|426
1603071600000|2020-10-19 01:40:00|13176.3|13173.2|13176.3|13173.2|13177.1|13174.1|13175.7|13172.6|289
1603071900000|2020-10-19 01:45:00|13176.1|13173|13175.7|13172.6|13177.1|13174.1|13175.4|13172.3|305
1603072200000|2020-10-19 01:50:00|13175.6|13172.5|13179.2|13176.1|13180.7|13177.6|13175.4|13172.3|383
1603072500000|2020-10-19 01:55:00|13179.1|13176|13179.6|13176.5|13181.2|13178.1|13177.6|13174.5|353
1603072800000|2020-10-19 02:00:00|13179.5|13176.4|13179.1|13176|13180.6|13177.5|13176.8|13173.7|673
1603073100000|2020-10-19 02:05:00|13179.2|13176.1|13176.9|13173.8|13179.6|13176.5|13176.7|13173.6|622
1603073400000|2020-10-19 02:10:00|13177.1|13174|13177.1|13174|13178.1|13175|13176.3|13173.4|459
1603073700000|2020-10-19 02:15:00|13177.2|13174.1|13179.1|13176|13179.2|13176.1|13176.9|13173.8|437
1603074000000|2020-10-19 02:20:00|13178.9|13175.8|13180.8|13177.7|13181.3|13178.3|13178.3|13175.2|403
1603074300000|2020-10-19 02:25:00|13180.7|13177.6|13180.4|13177.3|13181.4|13178.3|13179.5|13176.6|338
1603074600000|2020-10-19 02:30:00|13180.6|13177.5|13184.1|13181|13184.6|13182|13180.1|13177.1|387
1603074900000|2020-10-19 02:35:00|13184.2|13181.1|13181.7|13178.6|13184.3|13181.3|13181.1|13178.4|425
1603075200000|2020-10-19 02:40:00|13181.9|13178.8|13182.1|13179.8|13183.7|13180.7|13181.6|13178.7|376
1603075500000|2020-10-19 02:45:00|13182.4|13179.3|13182.5|13179.4|13182.9|13179.8|13181.3|13178.3|307
1603075800000|2020-10-19 02:50:00|13182.3|13179.2|13183.3|13180.2|13183.6|13180.8|13182.3|13179.2|167
1603076100000|2020-10-19 02:55:00|13183.4|13180.3|13183.2|13180.1|13184.3|13181.2|13182.7|13179.6|289
1603076400000|2020-10-19 03:00:00|13183.1|13180|13185.6|13182.5|13186.4|13183.3|13183.1|13180|356
1603076700000|2020-10-19 03:05:00|13185.5|13182.4|13185|13181.9|13186.9|13183.8|13184.3|13181.4|275
1603077000000|2020-10-19 03:10:00|13185.1|13182|13187.7|13184.6|13188.7|13185.6|13185|13181.9|308
1603077300000|2020-10-19 03:15:00|13187.9|13184.8|13189.6|13186.5|13190.4|13187.3|13187.5|13184.4|443
1603077600000|2020-10-19 03:20:00|13189.4|13186.3|13190.8|13187.7|13191.1|13188|13189.3|13186.2|380
1603077900000|2020-10-19 03:25:00|13190.9|13187.8|13190.5|13187.4|13191.3|13188.2|13189.3|13186.2|288
1603078200000|2020-10-19 03:30:00|13190.4|13187.3|13191|13187.9|13192.3|13189.2|13190.3|13187.2|259
1603078500000|2020-10-19 03:35:00|13190.9|13187.8|13189.8|13186.7|13191.1|13188|13189.4|13186.3|197
1603078800000|2020-10-19 03:40:00|13190|13186.9|13188.4|13185.3|13190.5|13187.4|13188.1|13185|220
1603079100000|2020-10-19 03:45:00|13188.3|13185.2|13188.2|13185.1|13188.8|13185.9|13187.3|13184.3|252
1603079400000|2020-10-19 03:50:00|13188.4|13185.3|13189.3|13186.2|13189.7|13186.6|13187.6|13184.7|285
1603079700000|2020-10-19 03:55:00|13189.4|13186.3|13190|13186.9|13190.6|13187.5|13188.9|13186.1|191
1603080000000|2020-10-19 04:00:00|13189.5|13186.4|13190.3|13187.2|13190.6|13187.6|13189.2|13186.1|265
1603080300000|2020-10-19 04:05:00|13190.4|13187.3|13190.3|13187.2|13191.3|13188.2|13190|13186.9|177
1603080600000|2020-10-19 04:10:00|13190.4|13187.3|13189.3|13186.2|13190.4|13187.3|13189.1|13186|191
1603080900000|2020-10-19 04:15:00|13189.2|13186.1|13190.1|13187|13190.2|13187.6|13189.1|13186|117
1603081200000|2020-10-19 04:20:00|13190|13186.9|13189.2|13186.1|13190.3|13187.2|13189|13185.9|113
1603081500000|2020-10-19 04:25:00|13189.3|13186.2|13189.9|13186.8|13189.9|13186.8|13188.8|13185.7|101
1603081800000|2020-10-19 04:30:00|13189.8|13186.7|13190.6|13187.5|13191.6|13188.6|13189.7|13186.6|288
1603082100000|2020-10-19 04:35:00|13190.5|13187.4|13189.3|13186.2|13190.6|13187.8|13189.2|13186.1|195
1603082400000|2020-10-19 04:40:00|13189.4|13186.3|13189.2|13186.1|13190.1|13187|13188.6|13185.8|200
1603082700000|2020-10-19 04:45:00|13189.3|13186.2|13190.1|13187|13190.3|13187.2|13189.2|13186.1|157
1603083000000|2020-10-19 04:50:00|13190.2|13187.1|13190.1|13187|13190.6|13187.7|13189.7|13186.6|124
1603083300000|2020-10-19 04:55:00|13190|13186.9|13190.1|13187|13190.5|13187.4|13189.4|13186.3|158
1603083600000|2020-10-19 05:00:00|13190|13186.9|13189.9|13186.8|13191.5|13188.4|13189.7|13186.6|297
1603083900000|2020-10-19 05:05:00|13189.8|13186.7|13188.7|13185.6|13190|13186.9|13188.5|13185.4|243
1603084200000|2020-10-19 05:10:00|13188.8|13185.7|13189.1|13186|13189.4|13186.3|13187.7|13184.6|201
1603084500000|2020-10-19 05:15:00|13189.2|13186.1|13189.2|13186.1|13190.2|13187.4|13188.7|13185.9|218
1603084800000|2020-10-19 05:20:00|13189.1|13186|13190.2|13187.1|13190.3|13187.2|13189.1|13186|120
1603085100000|2020-10-19 05:25:00|13190.1|13187|13189.8|13186.7|13190.2|13187.1|13188.5|13185.4|229
1603085400000|2020-10-19 05:30:00|13189.9|13186.8|13189.4|13186.3|13191.1|13188|13187.4|13184.3|377
1603085700000|2020-10-19 05:35:00|13189.5|13186.4|13191.8|13188.7|13192.1|13189|13189.3|13186.2|274
1603086000000|2020-10-19 05:40:00|13191.9|13188.8|13190.1|13187|13192.6|13189.5|13189.6|13186.5|362
1603086300000|2020-10-19 05:45:00|13190.2|13187.1|13189.5|13186.4|13190.4|13187.3|13187.7|13184.6|335
1603086600000|2020-10-19 05:50:00|13189.8|13186.7|13187.6|13184.5|13190.3|13187.2|13187.5|13184.4|317
1603086900000|2020-10-19 05:55:00|13187.5|13184.4|13183.1|13180|13187.5|13184.4|13182.7|13179.6|422
1603087200000|2020-10-19 06:00:00|13183.2|13180.1|13183.4|13180.3|13185|13181.9|13182.8|13179.7|399
1603087500000|2020-10-19 06:05:00|13183.6|13180.5|13185|13181.9|13185|13181.9|13181.5|13178.4|362
1603087800000|2020-10-19 06:10:00|13184.7|13181.6|13187.9|13184.8|13188.2|13185.1|13183.4|13180.3|381
1603088100000|2020-10-19 06:15:00|13188|13184.9|13187.9|13184.8|13188.8|13185.7|13185.9|13182.8|331
1603088400000|2020-10-19 06:20:00|13187.8|13184.7|13188.6|13185.5|13190.2|13187.1|13187.3|13184.2|270
1603088700000|2020-10-19 06:25:00|13188.4|13185.3|13188.7|13185.6|13188.8|13185.7|13185.6|13182.5|226
1603089000000|2020-10-19 06:30:00|13187.9|13185.9|13189.4|13186.3|13190.5|13187.7|13187.9|13185.2|329
1603089300000|2020-10-19 06:35:00|13189.3|13186.2|13189.5|13186.4|13190.4|13187.5|13188.7|13185.6|335
1603089600000|2020-10-19 06:40:00|13189.4|13186.3|13186.6|13183.5|13190.8|13187.8|13185.1|13182.2|292
1603089900000|2020-10-19 06:45:00|13186.8|13183.7|13185.4|13182.3|13186.9|13183.9|13184.8|13181.7|296
1603090200000|2020-10-19 06:50:00|13185.5|13182.4|13184.7|13182.4|13186|13183.2|13183.8|13180.8|261
1603090500000|2020-10-19 06:55:00|13184.1|13181.6|13186.1|13183|13186.7|13183.7|13183.6|13180.5|394
1603090800000|2020-10-19 07:00:00|13185.9|13182.8|13177.7|13174.6|13186.4|13183.3|13176.8|13173.9|793
1603091100000|2020-10-19 07:05:00|13177.8|13174.7|13176.5|13173.4|13178.3|13175.2|13175.3|13172.3|702
1603091400000|2020-10-19 07:10:00|13176.4|13173.3|13177.1|13174|13178.3|13175.2|13175.7|13172.6|549
1603091700000|2020-10-19 07:15:00|13177|13173.9|13179|13175.9|13179.2|13176.4|13176.1|13173|521
1603092000000|2020-10-19 07:20:00|13178.9|13175.8|13176.2|13173.1|13180.9|13178.2|13175.8|13172.8|470
1603092300000|2020-10-19 07:25:00|13176.3|13173.2|13180.6|13177.5|13180.6|13177.9|13175.4|13172.4|480
1603092600000|2020-10-19 07:30:00|13180.7|13177.6|13183.2|13180.1|13183.2|13180.1|13178.9|13175.8|397
1603092900000|2020-10-19 07:35:00|13183.1|13180|13183.2|13180.1|13184.1|13181.1|13181.7|13178.8|486
1603093200000|2020-10-19 07:40:00|13183.1|13180|13181.5|13178.4|13184.1|13181.2|13180.3|13177.2|624
1603093500000|2020-10-19 07:45:00|13181.4|13178.3|13182.6|13179.5|13183|13180.7|13179.5|13176.4|384
1603093800000|2020-10-19 07:50:00|13182.7|13179.6|13183|13179.9|13183.2|13180.2|13181|13178.1|366
1603094100000|2020-10-19 07:55:00|13182.8|13179.7|13184.4|13181.3|13185.4|13182.5|13181.7|13179|282
1603094400000|2020-10-19 08:00:00|13184.5|13181.4|13186.3|13183.2|13186.5|13183.4|13182.2|13179.1|331
1603094700000|2020-10-19 08:05:00|13186.4|13183.3|13186.4|13183.3|13190.2|13187.1|13185.5|13182.4|394
1603095000000|2020-10-19 08:10:00|13186.5|13183.4|13184.1|13181|13187.7|13184.6|13183.3|13180.2|381
1603095300000|2020-10-19 08:15:00|13184|13180.9|13184.1|13181|13185.6|13182.6|13183.3|13180.2|301
1603095600000|2020-10-19 08:20:00|13184|13180.9|13183.5|13180.4|13187|13183.9|13183|13180.1|336
1603095900000|2020-10-19 08:25:00|13183.6|13180.5|13184.1|13181|13185.2|13182.3|13183|13180|442
1603096200000|2020-10-19 08:30:00|13184.2|13181.1|13184.3|13182|13184.7|13182.1|13182.6|13179.5|283
1603096500000|2020-10-19 08:35:00|13184.9|13181.8|13184.7|13181.6|13185.3|13182.2|13183.2|13180.1|322
1603096800000|2020-10-19 08:40:00|13184.8|13181.7|13184|13180.9|13185.9|13182.8|13182.7|13179.8|351
1603097100000|2020-10-19 08:45:00|13184.1|13181|13181.4|13178.3|13184.2|13181.4|13181|13177.9|391
1603097400000|2020-10-19 08:50:00|13181.5|13178.4|13181|13178.7|13181.8|13179.2|13179.3|13176.6|515
1603097700000|2020-10-19 08:55:00|13181.2|13178.9|13180.7|13177.6|13181.8|13179.1|13179.9|13176.8|380
1603098000000|2020-10-19 09:00:00|13180.4|13177.3|13180.6|13178.3|13181.5|13178.9|13179.4|13176.8|272
1603098300000|2020-10-19 09:05:00|13180.7|13178.4|13179.3|13176.2|13181.3|13178.7|13178.1|13175.2|308
1603098600000|2020-10-19 09:10:00|13179.4|13176.3|13180|13177.7|13181.5|13178.5|13177.8|13174.7|234
1603098900000|2020-10-19 09:15:00|13180.4|13177.3|13176.5|13175.2|13180.6|13177.6|13176.1|13174.4|280
1603099200000|2020-10-19 09:20:00|13176.6|13175.3|13176.2|13174.9|13177.6|13176|13174.4|13172.8|300
1603099500000|2020-10-19 09:25:00|13176.3|13175|13175.8|13174.5|13177|13175.5|13175|13173.5|295
1603099800000|2020-10-19 09:30:00|13176|13174.7|13178.1|13176|13178.3|13176.5|13175.1|13173.8|343
1603100100000|2020-10-19 09:35:00|13178|13175.9|13177.6|13175.5|13179.6|13177.9|13176.3|13174.6|296
1603100400000|2020-10-19 09:40:00|13177.5|13175.4|13173.6|13172.3|13177.6|13176.1|13173.5|13172.2|220
1603100700000|2020-10-19 09:45:00|13173.7|13172.4|13175.7|13173.6|13176|13174.1|13173|13171.7|225
1603101000000|2020-10-19 09:50:00|13175.8|13173.7|13177.5|13175.4|13177.6|13175.9|13175|13173.4|275
1603101300000|2020-10-19 09:55:00|13177.4|13175.3|13177.1|13175.8|13177.9|13176.6|13176.5|13174.9|197
1603101600000|2020-10-19 10:00:00|13177.8|13176.5|13177.2|13175.9|13179.3|13177.6|13176.2|13174.5|231
1603101900000|2020-10-19 10:05:00|13177|13175.7|13175.8|13173.7|13177.5|13175.9|13174.7|13173.3|132
1603102200000|2020-10-19 10:10:00|13175.9|13173.8|13176.6|13174.5|13177.5|13175.8|13175.3|13173.6|177
1603102500000|2020-10-19 10:15:00|13176.7|13174.6|13176.7|13174.6|13177.5|13176.2|13176|13174.3|136
1603102800000|2020-10-19 10:20:00|13176.6|13174.5|13176|13173.9|13176.7|13175.1|13175.3|13173.6|146
1603103100000|2020-10-19 10:25:00|13175.6|13174.3|13176.7|13174.6|13177.3|13175.7|13175.4|13174|170
1603103400000|2020-10-19 10:30:00|13176.5|13175.2|13178.5|13176.4|13178.7|13177.2|13176.5|13175.2|208
1603103700000|2020-10-19 10:35:00|13178.1|13176.8|13177.3|13176|13178.6|13177.3|13177.1|13175.6|244
1603104000000|2020-10-19 10:40:00|13177.2|13175.9|13178.2|13176.9|13178.7|13177|13175.3|13174|171
1603104300000|2020-10-19 10:45:00|13178.1|13176.8|13178.1|13176.8|13179|13177.5|13177.5|13175.9|203
1603104600000|2020-10-19 10:50:00|13178|13176.7|13174.2|13172.9|13179|13177.2|13172.8|13171.5|266
1603104900000|2020-10-19 10:55:00|13174.3|13173|13174|13171.9|13174.3|13173|13170.1|13168.8|268
1603105200000|2020-10-19 11:00:00|13173.9|13171.8|13175.4|13174.1|13175.8|13174.3|13173.1|13171.2|346
1603105500000|2020-10-19 11:05:00|13175.3|13174|13176.1|13174.8|13176.7|13175.1|13174.5|13172.7|258
1603105800000|2020-10-19 11:10:00|13176.2|13174.9|13176.8|13175.5|13177.4|13175.7|13174.3|13172.7|278
1603106100000|2020-10-19 11:15:00|13176.9|13175.6|13175.3|13174|13176.9|13175.6|13174.7|13173.1|154
1603106400000|2020-10-19 11:20:00|13175.2|13173.9|13175.3|13174|13177.3|13175.7|13175.1|13173.6|176
1603106700000|2020-10-19 11:25:00|13175.2|13173.9|13177.2|13175.9|13177.6|13176.2|13175.1|13173.8|191
1603107000000|2020-10-19 11:30:00|13177.1|13175.8|13173|13171.7|13177.3|13176|13172.5|13170.9|308
1603107300000|2020-10-19 11:35:00|13172.9|13171.6|13172.5|13171.2|13177.4|13175.9|13171.6|13170|472
1603107600000|2020-10-19 11:40:00|13172.4|13171.1|13168.7|13166.6|13172.6|13171.3|13167.5|13165.7|408
1603107900000|2020-10-19 11:45:00|13168.6|13166.5|13165.6|13164.3|13170.6|13169|13165.5|13163.8|288
1603108200000|2020-10-19 11:50:00|13165.5|13164.2|13165.9|13164.6|13167.6|13166.3|13164.9|13163.2|236
1603108500000|2020-10-19 11:55:00|13165.8|13164.5|13164.8|13163.5|13166.2|13164.6|13164.8|13163.5|187
1603108800000|2020-10-19 12:00:00|13164.9|13163.6|13168.6|13166.5|13168.7|13166.9|13164.8|13163.5|192
1603109100000|2020-10-19 12:05:00|13168.7|13166.6|13167.6|13165.5|13174.4|13172.9|13165.7|13164|384
1603109400000|2020-10-19 12:10:00|13167.8|13165.7|13172.6|13171.3|13173.6|13171.9|13166.8|13165.1|405
1603109700000|2020-10-19 12:15:00|13172.5|13171.2|13172.4|13170.3|13175.6|13174|13171.8|13169.8|338
1603110000000|2020-10-19 12:20:00|13172.3|13170.2|13176.5|13174.4|13177.5|13175.8|13170.9|13169.2|304
1603110300000|2020-10-19 12:25:00|13176.6|13174.5|13175.6|13173.5|13178.3|13176.7|13174.6|13173|249
1603110600000|2020-10-19 12:30:00|13175.5|13173.4|13179.6|13178.3|13180.9|13179.2|13174.4|13172.6|222
1603110900000|2020-10-19 12:35:00|13179.5|13178.2|13176.8|13175.5|13180.4|13179.1|13176.8|13175.1|239
1603111200000|2020-10-19 12:40:00|13176.9|13175.6|13176.8|13175.5|13178.4|13176.8|13174.9|13173.3|276
1603111500000|2020-10-19 12:45:00|13176.9|13175.6|13174.3|13172.2|13177.5|13175.6|13173.6|13171.9|304
1603111800000|2020-10-19 12:50:00|13174.2|13172.1|13176.7|13174.6|13176.8|13175|13172.5|13170.8|262
1603112100000|2020-10-19 12:55:00|13176.8|13174.7|13175.7|13173.6|13177.7|13176|13174.8|13173.5|258
1603112400000|2020-10-19 13:00:00|13175.3|13174|13170.5|13168.4|13175.4|13174.1|13170|13168.3|382
1603112700000|2020-10-19 13:05:00|13170.6|13168.5|13167.8|13165.7|13171.7|13170.2|13166.9|13165.5|321
1603113000000|2020-10-19 13:10:00|13167.7|13165.6|13168.3|13166.2|13169.6|13167.9|13165.6|13163.9|415
1603113300000|2020-10-19 13:15:00|13168.2|13166.1|13165.1|13163.8|13170.4|13168.7|13163.6|13161.5|349
1603113600000|2020-10-19 13:20:00|13165|13163.7|13165.3|13163.2|13168.4|13166.9|13164.9|13163|237
1603113900000|2020-10-19 13:25:00|13165.2|13163.1|13163.6|13161.5|13165.3|13163.7|13161.3|13159.4|306
1603114200000|2020-10-19 13:30:00|13163.8|13161.7|13162.1|13160|13164.1|13162.4|13156.9|13155.1|699
1603114500000|2020-10-19 13:35:00|13161.9|13159.8|13157.8|13156.5|13162.1|13160.6|13157|13155.5|470
1603114800000|2020-10-19 13:40:00|13158.2|13156.1|13157.2|13155.1|13158.6|13157|13154.8|13153.4|395
1603115100000|2020-10-19 13:45:00|13157.1|13155|13153.9|13151.8|13160.5|13158.8|13153.5|13151.7|440
1603115400000|2020-10-19 13:50:00|13154|13151.9|13157.9|13156.6|13159.2|13157.5|13153.5|13151.5|365
1603115700000|2020-10-19 13:55:00|13157.8|13156.5|13160.4|13158.3|13160.7|13159.1|13152.9|13150.8|371
1603116000000|2020-10-19 14:00:00|13159.8|13158.5|13165.1|13163|13165.3|13163.8|13159.7|13157.7|583
1603116300000|2020-10-19 14:05:00|13165|13162.9|13173.7|13171.6|13173.8|13172|13163.4|13161.7|554
1603116600000|2020-10-19 14:10:00|13173.6|13171.5|13171.1|13169.8|13177.4|13175.4|13171|13169.3|677
1603116900000|2020-10-19 14:15:00|13171.2|13169.9|13163.9|13162.6|13172.2|13170.7|13163.5|13162|507
1603117200000|2020-10-19 14:20:00|13164|13162.7|13164.3|13163|13165.8|13164|13162.1|13160.3|424
1603117500000|2020-10-19 14:25:00|13164.2|13162.9|13159.3|13157.2|13165.1|13163.4|13157.8|13156|388
1603117800000|2020-10-19 14:30:00|13159.2|13157.1|13160.1|13158.8|13161.3|13159.7|13156.1|13154.3|484
1603118100000|2020-10-19 14:35:00|13160.5|13158.4|13163.8|13161.7|13168.8|13166.9|13160.5|13158.4|601
1603118400000|2020-10-19 14:40:00|13163.6|13161.5|13165.2|13163.1|13166|13164.3|13160.9|13159.1|535
1603118700000|2020-10-19 14:45:00|13165.3|13163.2|13161.8|13159.7|13167|13165.4|13157.8|13156.1|774
1603119000000|2020-10-19 14:50:00|13160.9|13159.6|13156.6|13154.5|13161.3|13159.6|13155.4|13153.6|638
1603119300000|2020-10-19 14:55:00|13156.4|13155.1|13155.2|13153.9|13163.9|13162.3|13151.6|13150|682
1603119600000|2020-10-19 15:00:00|13155.4|13154.1|13154.1|13152|13157|13155.7|13152.3|13150.9|555
1603119900000|2020-10-19 15:05:00|13154.2|13152.1|13156.8|13154.7|13157.8|13156|13153.6|13151.9|366
1603120200000|2020-10-19 15:10:00|13156.7|13154.6|13158.6|13156.5|13158.6|13157|13154.5|13152.7|402
1603120500000|2020-10-19 15:15:00|13158.7|13156.6|13155.2|13153.1|13160.3|13158.7|13154.3|13152.3|444
1603120800000|2020-10-19 15:20:00|13155.1|13153|13166.4|13164.3|13166.9|13165.3|13153.4|13151.9|713
1603121100000|2020-10-19 15:25:00|13166.3|13164.2|13159.7|13158.4|13167.2|13165.5|13159.5|13157.9|439
1603121400000|2020-10-19 15:30:00|13159.8|13158.5|13167.4|13165.3|13168.4|13166.7|13158.9|13157|446
1603121700000|2020-10-19 15:35:00|13167.2|13165.9|13164.7|13163.4|13168.1|13166.3|13163.2|13161.6|403
1603122000000|2020-10-19 15:40:00|13165|13162.9|13165.4|13163.3|13166.4|13164.3|13163.2|13161.4|291
1603122300000|2020-10-19 15:45:00|13165.5|13163.4|13166|13163.9|13166.2|13164.5|13162.8|13161.3|291
1603122600000|2020-10-19 15:50:00|13165.2|13163.8|13157.6|13156.3|13165.9|13164.2|13157.5|13156|330
1603122900000|2020-10-19 15:55:00|13157.1|13155.8|13157.4|13155.3|13158.5|13157.1|13154|13152.3|425
1603123200000|2020-10-19 16:00:00|13157.5|13155.4|13152.2|13150.9|13157.9|13155.8|13151.3|13149.6|518
1603123500000|2020-10-19 16:05:00|13153.3|13151.2|13157.1|13155.8|13160.4|13159|13152.9|13151.2|551
1603123800000|2020-10-19 16:10:00|13157.2|13155.9|13158.4|13157.1|13158.8|13157.3|13155.5|13153.9|426
1603124100000|2020-10-19 16:15:00|13158.2|13156.9|13159.3|13158|13160.5|13158.9|13157.4|13156|422
1603124400000|2020-10-19 16:20:00|13159.2|13157.9|13159|13157.7|13160.5|13159.1|13158.2|13156.9|262
1603124700000|2020-10-19 16:25:00|13159.1|13157.8|13160.9|13159.6|13161.3|13159.9|13158.2|13156.5|372
1603125000000|2020-10-19 16:30:00|13160.8|13159.5|13158.4|13157.1|13162|13160.2|13157.3|13156|278
1603125300000|2020-10-19 16:35:00|13158.3|13156.3|13159.9|13158.6|13161.1|13159.8|13156.5|13155.2|263
1603125600000|2020-10-19 16:40:00|13159.8|13158.5|13159.1|13157.8|13161.2|13159.9|13157.5|13156.2|250
1603125900000|2020-10-19 16:45:00|13159|13157.7|13157.2|13155.9|13160.7|13159|13156.1|13154.4|312
1603126200000|2020-10-19 16:50:00|13157.1|13155.8|13157.6|13155.5|13158.5|13156.8|13156.4|13154.9|230
1603126500000|2020-10-19 16:55:00|13157.5|13155.4|13158.2|13156.9|13158.6|13157.1|13155.6|13154.3|272
1603126800000|2020-10-19 17:00:00|13158.1|13156.8|13159|13157.7|13159.8|13158.2|13156.3|13154.8|333
1603127100000|2020-10-19 17:05:00|13158.9|13157.6|13158|13156.7|13159.4|13158|13157.2|13155.6|243
1603127400000|2020-10-19 17:10:00|13157.9|13156.6|13158|13156.7|13159.3|13157.7|13156.4|13155.1|253
1603127700000|2020-10-19 17:15:00|13158.1|13156.8|13153.5|13152.2|13159.9|13158.3|13153|13151.7|354
1603128000000|2020-10-19 17:20:00|13153.6|13152.3|13153.6|13152.3|13154.5|13153.2|13151.9|13150.5|292
1603128300000|2020-10-19 17:25:00|13153.8|13151.7|13152.9|13151.6|13154.6|13153|13152.7|13151.1|306
1603128600000|2020-10-19 17:30:00|13153|13151.7|13155.3|13154|13157.2|13155.4|13152.8|13151.4|289
1603128900000|2020-10-19 17:35:00|13155.4|13154.1|13158.9|13156.8|13159.9|13158.2|13155.2|13153.5|401
1603129200000|2020-10-19 17:40:00|13158.2|13156.9|13159.4|13157.3|13159.6|13158|13158|13156.3|359
1603129500000|2020-10-19 17:45:00|13159.3|13157.2|13161.4|13160.1|13162.3|13161|13158.5|13156.9|398
1603129800000|2020-10-19 17:50:00|13161.5|13160.2|13162.3|13161|13163|13161.3|13160.4|13158.7|353
1603130100000|2020-10-19 17:55:00|13162.2|13160.9|13163.4|13162.1|13165.3|13163.7|13161.5|13159.9|253
1603130400000|2020-10-19 18:00:00|13163.7|13162.4|13166.9|13165.6|13168|13166.4|13163.4|13161.7|405
1603130700000|2020-10-19 18:05:00|13167.2|13165.9|13165.1|13163.8|13167.9|13166.2|13164.1|13162.6|355
1603131000000|2020-10-19 18:10:00|13165|13163.7|13165.9|13164.6|13166.4|13165.1|13165|13163.5|231
1603131300000|2020-10-19 18:15:00|13165.2|13163.9|13164.4|13163.1|13165.4|13164.1|13163.9|13162.4|287
1603131600000|2020-10-19 18:20:00|13164.5|13163.2|13164.9|13163.6|13166.5|13165.2|13164|13162.7|240
1603131900000|2020-10-19 18:25:00|13165|13163.7|13166|13164.7|13166.4|13164.9|13164.1|13162.8|299
1603132200000|2020-10-19 18:30:00|13166.1|13164.8|13173.1|13171.8|13174.4|13172.7|13166.1|13164.8|435
1603132500000|2020-10-19 18:35:00|13172.9|13171.6|13172.5|13171.2|13174.3|13172.6|13171.5|13170.2|430
1603132800000|2020-10-19 18:40:00|13172.6|13171.3|13175.7|13174.4|13176.4|13174.6|13172|13170.4|417
1603133100000|2020-10-19 18:45:00|13175.8|13174.5|13179.9|13177.8|13182.8|13181.1|13175.8|13174.4|491
1603133400000|2020-10-19 18:50:00|13179.6|13178.3|13183.7|13182.4|13184.6|13183.3|13178.7|13177.4|407
1603133700000|2020-10-19 18:55:00|13183.6|13182.3|13183.2|13181.9|13185.4|13183.7|13180.2|13178.7|559
1603134000000|2020-10-19 19:00:00|13183.1|13181.8|13187.4|13186.1|13190.5|13188.8|13183.1|13181.8|533
1603134300000|2020-10-19 19:05:00|13187.3|13186|13188.4|13187.1|13190.4|13189.1|13185.9|13184.5|507
1603134600000|2020-10-19 19:10:00|13188.3|13187|13186.2|13184.9|13190.4|13189.1|13185.5|13184.2|342
1603134900000|2020-10-19 19:15:00|13186.3|13185|13188.2|13186.9|13189.7|13188|13186.3|13185|366
1603135200000|2020-10-19 19:20:00|13189.1|13187|13190.5|13188.4|13190.7|13189|13188.1|13186.4|436
1603135500000|2020-10-19 19:25:00|13190.4|13188.3|13187.7|13185.6|13190.9|13189.3|13187|13185.6|361
1603135800000|2020-10-19 19:30:00|13187.4|13186.1|13187.9|13186.6|13187.9|13186.6|13185|13183.4|496
1603136100000|2020-10-19 19:35:00|13187.8|13186.5|13186.5|13185.2|13188.6|13186.9|13186.2|13184.9|375
1603136400000|2020-10-19 19:40:00|13186.6|13185.3|13188.3|13187|13189.1|13187.8|13185.9|13184.6|379
1603136700000|2020-10-19 19:45:00|13188.2|13186.9|13185.5|13184.2|13188.3|13187|13185.3|13183.7|242
1603137000000|2020-10-19 19:50:00|13185.9|13184.6|13193|13190.9|13193.5|13191.7|13185.8|13184.4|398
1603137300000|2020-10-19 19:55:00|13192.6|13191.3|13190.7|13189.4|13193|13191.3|13189.7|13188.4|591
1603137600000|2020-10-19 20:00:00|13190.6|13189.3|13191.2|13189.1|13191.3|13189.6|13189.2|13187.7|335
1603137900000|2020-10-19 20:05:00|13191.3|13189.2|13190.3|13188.2|13191.7|13190|13189.3|13187.7|205
1603138200000|2020-10-19 20:10:00|13190.2|13188.1|13190.2|13188.1|13190.5|13189.2|13188.9|13187.1|280
1603138500000|2020-10-19 20:15:00|13190.1|13188|13188.2|13186.9|13190.4|13189|13186.8|13185.5|201
1603138800000|2020-10-19 20:20:00|13188.8|13186.7|13190.8|13188.7|13190.9|13189.1|13187|13185.3|125
1603139100000|2020-10-19 20:25:00|13190.9|13188.8|13188.7|13186.6|13194.7|13192.9|13188.3|13186.4|275
1603139400000|2020-10-19 20:30:00|13188.6|13186.5|13189.9|13187.8|13191.8|13190.1|13187.5|13185.8|316
1603139700000|2020-10-19 20:35:00|13189.8|13187.7|13189.9|13188.6|13192.2|13190.1|13189.6|13187.6|146
1603140000000|2020-10-19 20:40:00|13190.6|13188.5|13186.8|13184.7|13190.7|13188.7|13186.4|13184.5|151
1603140300000|2020-10-19 20:45:00|13186.7|13184.6|13187.9|13185.8|13188.7|13186.6|13185.8|13184|226
1603140600000|2020-10-19 20:50:00|13188|13185.9|13189|13186.9|13189.7|13187.6|13187.3|13185.2|215
1603140900000|2020-10-19 20:55:00|13189.2|13187.1|13192.9|13190.2|13193.1|13190.6|13187.8|13185|331
1603141200000|2020-10-19 21:00:00|13193.3|13190.5|13192.5|13187.1|13194.7|13192.5|13192.4|13185.8|95
1603141500000|2020-10-19 21:05:00|13193.9|13186|13191.2|13183.4|13196.5|13188.3|13191.1|13183.2|161
1603141800000|2020-10-19 21:10:00|13191.5|13183.2|13195.1|13186.5|13196.3|13190.5|13191.5|13182.8|216
1603142100000|2020-10-19 21:15:00|13194.7|13186.6|13195.2|13191.1|13195.8|13191.6|13193.9|13186.3|202
1603142400000|2020-10-19 21:20:00|13195.1|13191.2|13194.8|13189.7|13197.1|13191.7|13192.7|13180.7|240
1603142700000|2020-10-19 21:25:00|13194.1|13189.6|13193|13188.5|13196.4|13191.1|13190|13183.8|249
1603143000000|2020-10-19 21:30:00|13193.5|13187.6|13192.1|13186.1|13195.1|13188.2|13190.4|13183.4|265
1603143300000|2020-10-19 21:35:00|13191.3|13186.2|13193.3|13188|13198.4|13189.1|13190.4|13183.9|215
1603143600000|2020-10-19 21:40:00|13193.4|13187.8|13193.7|13186.1|13195|13190.4|13191|13185.8|178
1603143900000|2020-10-19 21:45:00|13194.1|13187.2|13194|13186.6|13194.6|13187.6|13191.5|13185.2|155
1603144200000|2020-10-19 21:50:00|13193.3|13186.5|13192.9|13186.3|13194.6|13188.4|13191.3|13185.2|315
1603144500000|2020-10-19 21:55:00|13193.2|13186.4|13194.1|13187|13196.7|13189.2|13193.2|13185.9|273
1603144800000|2020-10-19 22:00:00|13194.7|13186.5|13190|13187.9|13194.7|13188.4|13187.9|13183.6|526
1603145100000|2020-10-19 22:05:00|13190.1|13187.8|13188.6|13186.5|13190.6|13188.5|13188.6|13186.4|203
1603145400000|2020-10-19 22:10:00|13188.7|13186.6|13188.6|13186.5|13189.3|13187.2|13187.2|13185.1|206
1603145700000|2020-10-19 22:15:00|13188.5|13186.4|13187.9|13185.8|13188.8|13186.7|13187.6|13185.5|135
1603146000000|2020-10-19 22:20:00|13188|13185.9|13188.2|13186.1|13188.3|13186.2|13187.7|13185.6|128
1603146300000|2020-10-19 22:25:00|13188.1|13186|13187.8|13185.7|13188.3|13186.2|13187.8|13185.7|279
1603146600000|2020-10-19 22:30:00|13187.9|13185.8|13189.6|13187.5|13189.9|13187.8|13187.9|13185.8|147
1603146900000|2020-10-19 22:35:00|13189.7|13187.6|13189.9|13187.8|13190|13187.9|13189.5|13187.4|89
1603147200000|2020-10-19 22:40:00|13189.7|13187.6|13190.3|13188.2|13190.6|13188.5|13189.4|13187.3|130
1603147500000|2020-10-19 22:45:00|13190.4|13188.3|13191|13188.9|13191.1|13189|13190.3|13188.2|120
1603147800000|2020-10-19 22:50:00|13190.9|13188.8|13191.4|13189.3|13191.6|13189.5|13190.4|13188.3|141
1603148100000|2020-10-19 22:55:00|13191.3|13189.2|13191.3|13189.2|13191.7|13189.6|13190.5|13188.4|163
1603148400000|2020-10-19 23:00:00|13191|13188.9|13191.3|13189.2|13193.2|13191.1|13190.4|13188.3|235
1603148700000|2020-10-19 23:05:00|13191.2|13189.1|13191.2|13189.9|13191.8|13189.9|13191.1|13189|98
1603149000000|2020-10-19 23:10:00|13191.6|13189.5|13189.1|13187|13191.6|13189.5|13188.9|13186.8|146
1603149300000|2020-10-19 23:15:00|13189.3|13187.2|13188.5|13186.4|13189.6|13187.7|13188|13185.9|125
1603149600000|2020-10-19 23:20:00|13188.6|13186.5|13189.2|13187.1|13189.3|13187.3|13188.1|13186.3|204
1603149900000|2020-10-19 23:25:00|13189.1|13187|13191.3|13189.2|13191.5|13189.4|13189.1|13187|160
1603150200000|2020-10-19 23:30:00|13191.4|13189.3|13196.4|13194.3|13199.2|13197.1|13191|13188.9|424
1603150500000|2020-10-19 23:35:00|13196.3|13194.2|13192.1|13190|13196.3|13194.2|13191.8|13189.7|214
1603150800000|2020-10-19 23:40:00|13192.2|13190.1|13191.4|13189.3|13192.2|13190.1|13190.5|13188.8|184
1603151100000|2020-10-19 23:45:00|13191.2|13189.1|13190.8|13188.7|13191.6|13189.5|13190.3|13188.2|106
1603151400000|2020-10-19 23:50:00|13190.9|13188.8|13190.8|13188.7|13191.7|13190|13190|13188.4|138
1603151700000|2020-10-19 23:55:00|13190.7|13188.6|13191.2|13189.1|13192.2|13190.2|13189.5|13187.4|159
1603152000000|2020-10-20 00:00:00|13191.1|13189|13189.2|13187.9|13192.6|13190.9|13187.9|13185.8|407
1603152300000|2020-10-20 00:05:00|13189.5|13187.4|13187.2|13185.1|13189.6|13187.8|13186.5|13184.6|221
1603152600000|2020-10-20 00:10:00|13187.1|13185|13187.5|13185.4|13188.6|13186.5|13186.5|13184.7|251
1603152900000|2020-10-20 00:15:00|13187.6|13185.5|13187.1|13185|13188.1|13186.1|13186.6|13184.9|246
1603153200000|2020-10-20 00:20:00|13187.2|13185.1|13187.4|13185.3|13187.6|13185.9|13186|13184.2|286
1603153500000|2020-10-20 00:25:00|13187.5|13185.4|13186.4|13184.3|13188|13185.9|13184.7|13183|184
1603153800000|2020-10-20 00:30:00|13186.3|13184.2|13190.4|13188.3|13190.6|13188.9|13186|13183.9|169
1603154100000|2020-10-20 00:35:00|13190.3|13188.2|13189.7|13188.4|13191.3|13189.2|13189.1|13187.5|199
1603154400000|2020-10-20 00:40:00|13190.1|13188|13186|13183.9|13190.2|13188.1|13185.7|13183.9|156
1603154700000|2020-10-20 00:45:00|13185.7|13184.4|13188|13185.9|13188.5|13186.8|13185.7|13183.9|267
1603155000000|2020-10-20 00:50:00|13188.1|13186|13185.5|13183.4|13188.1|13186.1|13184.7|13182.9|298
1603155300000|2020-10-20 00:55:00|13185.6|13183.5|13183.9|13182.6|13186.8|13185.2|13183.6|13182|238
1603155600000|2020-10-20 01:00:00|13183.8|13182.5|13185.9|13183.8|13187.7|13186.1|13182.9|13181.4|380
1603155900000|2020-10-20 01:05:00|13185.8|13183.7|13183.8|13181.7|13186.3|13184.5|13182.8|13181.3|335
1603156200000|2020-10-20 01:10:00|13183.7|13181.6|13184.2|13182.9|13186|13183.9|13183|13181.1|205
1603156500000|2020-10-20 01:15:00|13184.6|13182.5|13181.3|13179.2|13184.8|13182.8|13180.3|13178.7|298
1603156800000|2020-10-20 01:20:00|13181.2|13179.1|13182.8|13180.7|13182.8|13180.8|13180|13178.2|329
1603157100000|2020-10-20 01:25:00|13182.7|13180.6|13188.2|13186.9|13188.5|13187|13182.2|13180.5|428
1603157400000|2020-10-20 01:30:00|13188.5|13187.2|13191|13189.7|13192.4|13190.7|13187.5|13186.1|525
1603157700000|2020-10-20 01:35:00|13190.9|13189.6|13193.7|13191.6|13193.7|13192|13190.2|13188.5|431
1603158000000|2020-10-20 01:40:00|13193.3|13192|13195|13193.7|13196.6|13195.1|13192.9|13191.1|389
1603158300000|2020-10-20 01:45:00|13194.9|13193.6|13198.8|13196.7|13199.9|13198.2|13194.6|13193.2|441
1603158600000|2020-10-20 01:50:00|13198.7|13196.6|13197.4|13195.3|13199.7|13198.1|13197.3|13195.2|267
1603158900000|2020-10-20 01:55:00|13197.3|13195.2|13198.7|13197.4|13200.1|13198.3|13197.3|13195.2|198
1603159200000|2020-10-20 02:00:00|13199.1|13197.8|13200|13197.9|13202.6|13200.9|13198.6|13196.9|330
1603159500000|2020-10-20 02:05:00|13200.2|13198.1|13197.4|13195.3|13201.7|13199.9|13197|13195.2|332
1603159800000|2020-10-20 02:10:00|13197.5|13195.4|13194.8|13192.7|13198.1|13196|13194.5|13192.5|262
1603160100000|2020-10-20 02:15:00|13194.7|13192.6|13192.9|13190.8|13195|13193|13192.4|13190.7|164
1603160400000|2020-10-20 02:20:00|13192.1|13190.9|13193.4|13191.3|13193.8|13191.9|13191.7|13190.1|314
1603160700000|2020-10-20 02:25:00|13193.5|13191.4|13193.9|13192.6|13195.6|13193.8|13193|13191.3|267
1603161000000|2020-10-20 02:30:00|13193.8|13192.5|13196|13194.7|13197.7|13195.7|13193.8|13192.1|249
1603161300000|2020-10-20 02:35:00|13196.5|13194.4|13195.5|13193.4|13197.1|13195.4|13195.4|13193.4|197
1603161600000|2020-10-20 02:40:00|13195.6|13193.5|13195.2|13193.1|13196.5|13194.4|13195.1|13193|125
1603161900000|2020-10-20 02:45:00|13195.1|13193|13194.2|13192.9|13196.6|13194.7|13194.1|13192.5|177
1603162200000|2020-10-20 02:50:00|13193.5|13192.2|13195.1|13193.8|13196.6|13195.3|13193.2|13191.5|311
1603162500000|2020-10-20 02:55:00|13195.2|13193.9|13193.8|13191.7|13195.3|13193.9|13193.1|13191.2|224
1603162800000|2020-10-20 03:00:00|13193.9|13191.8|13193.9|13192.6|13195.5|13193.8|13192.5|13190.7|225
1603163100000|2020-10-20 03:05:00|13194|13192.7|13192.4|13191.1|13194.6|13193|13192.4|13190.9|185
1603163400000|2020-10-20 03:10:00|13192.9|13190.8|13192|13189.9|13193.1|13191|13191.2|13189.4|158
1603163700000|2020-10-20 03:15:00|13191.9|13189.8|13193.1|13191|13193.3|13191.9|13191.9|13189.8|127
1603164000000|2020-10-20 03:20:00|13193|13190.9|13193.3|13191.2|13193.7|13192.1|13191.8|13190|193
1603164300000|2020-10-20 03:25:00|13193.4|13191.3|13192.5|13191.2|13193.4|13191.7|13191.3|13190|133
1603164600000|2020-10-20 03:30:00|13192.7|13191.4|13189.3|13187.2|13193.5|13191.6|13189.3|13187.2|233
1603164900000|2020-10-20 03:35:00|13189.4|13187.3|13189.3|13187.2|13189.7|13188.3|13188|13186.3|308
1603165200000|2020-10-20 03:40:00|13189.2|13187.1|13189.2|13187.9|13190.5|13189|13188.9|13187.1|176
1603165500000|2020-10-20 03:45:00|13189.1|13187.8|13188.5|13186.4|13189.4|13187.9|13188|13186.3|130
1603165800000|2020-10-20 03:50:00|13188.4|13186.3|13187.4|13185.3|13189.5|13187.5|13186.6|13185.2|192
1603166100000|2020-10-20 03:55:00|13186.7|13185.4|13186.7|13184.6|13187.3|13185.7|13185.5|13183.7|177
1603166400000|2020-10-20 04:00:00|13186.8|13184.7|13187.4|13186.1|13188.4|13186.9|13186.6|13184.6|203
1603166700000|2020-10-20 04:05:00|13187.5|13186.2|13188.4|13187.1|13188.8|13187.1|13187.4|13186.1|154
1603167000000|2020-10-20 04:10:00|13188.3|13187|13191.1|13189|13191.7|13189.8|13188.3|13186.4|244
1603167300000|2020-10-20 04:15:00|13191.2|13189.1|13191|13189.7|13191.3|13189.8|13189.9|13188.4|153
1603167600000|2020-10-20 04:20:00|13191.5|13190.2|13192.1|13190.8|13193.5|13192|13191.5|13189.6|186
1603167900000|2020-10-20 04:25:00|13192|13190.7|13192.2|13190.9|13192.5|13191|13191.6|13190.1|168
1603168200000|2020-10-20 04:30:00|13192.4|13191.1|13191.8|13190.5|13194.1|13192.8|13191.8|13190.3|225
1603168500000|2020-10-20 04:35:00|13191.9|13190.6|13192.5|13191.2|13192.6|13191.2|13191.7|13190|141
1603168800000|2020-10-20 04:40:00|13192.4|13191.1|13192.3|13191|13192.9|13191.2|13191.8|13190.3|136
1603169100000|2020-10-20 04:45:00|13192.2|13190.9|13192.9|13191.6|13193.4|13191.9|13192|13190.2|138
1603169400000|2020-10-20 04:50:00|13193|13191.7|13190.7|13189.4|13193.4|13191.7|13190.5|13189.2|127
1603169700000|2020-10-20 04:55:00|13190.6|13189.3|13191.9|13189.8|13192.3|13191|13190.2|13188.7|168
1603170000000|2020-10-20 05:00:00|13192|13189.9|13190.9|13189.6|13192|13190.7|13190.6|13189.2|149
1603170300000|2020-10-20 05:05:00|13190.8|13189.5|13192.1|13190.8|13192.5|13190.9|13189.9|13188.3|186
1603170600000|2020-10-20 05:10:00|13192|13190.7|13190.5|13189.2|13192.1|13190.8|13190|13188.6|133
1603170900000|2020-10-20 05:15:00|13190.6|13189.3|13192.8|13191.5|13192.9|13191.6|13190.2|13188.5|160
1603171200000|2020-10-20 05:20:00|13192.9|13191.6|13194.9|13193.6|13194.9|13193.6|13191.8|13190.5|211
1603171500000|2020-10-20 05:25:00|13194.8|13193.5|13194.7|13192.6|13195|13193.7|13193.7|13192.4|220
1603171800000|2020-10-20 05:30:00|13194.8|13192.7|13196.1|13194.8|13197.6|13196.3|13194.7|13192.6|226
1603172100000|2020-10-20 05:35:00|13196.2|13194.9|13198.2|13196.1|13198.2|13196.6|13196.1|13194.7|132
1603172400000|2020-10-20 05:40:00|13197.8|13196.5|13195.2|13193.9|13199.2|13197.6|13195|13193.4|255
1603172700000|2020-10-20 05:45:00|13195.1|13193.8|13195.4|13194.1|13196.5|13194.9|13195.1|13193.7|167
1603173000000|2020-10-20 05:50:00|13195.5|13194.2|13195.3|13194|13196.6|13194.9|13194.3|13192.6|293
1603173300000|2020-10-20 05:55:00|13195.2|13193.9|13195.9|13193.8|13197.3|13195.6|13194.2|13192.7|283
1603173600000|2020-10-20 06:00:00|13196.1|13194|13198.7|13197.4|13198.8|13197.5|13194.6|13193.3|264
1603173900000|2020-10-20 06:05:00|13198.6|13197.3|13201.1|13199.8|13201.5|13199.9|13198.6|13197.3|259
1603174200000|2020-10-20 06:10:00|13200.8|13199.5|13199.3|13198|13201.2|13199.7|13198.7|13197.4|328
1603174500000|2020-10-20 06:15:00|13199.4|13198.1|13195.9|13194.6|13199.5|13198.2|13194.3|13192.9|285
1603174800000|2020-10-20 06:20:00|13195.7|13194.4|13194.3|13193|13196.5|13195.2|13193.7|13192.4|294
1603175100000|2020-10-20 06:25:00|13194.2|13192.9|13195.7|13194.4|13196|13194.5|13192.6|13191.2|317
1603175400000|2020-10-20 06:30:00|13195.3|13194|13194.6|13193.3|13195.6|13194|13192.8|13191.4|323
1603175700000|2020-10-20 06:35:00|13194.7|13193.4|13194.7|13193.4|13195.5|13193.9|13193.9|13192.5|207
1603176000000|2020-10-20 06:40:00|13194.8|13193.5|13196|13193.9|13197.6|13195.9|13194.3|13192.6|235
1603176300000|2020-10-20 06:45:00|13195.9|13193.8|13198|13196.7|13199.4|13198.1|13195.1|13193.8|252
1603176600000|2020-10-20 06:50:00|13197.9|13196.6|13197.7|13196.4|13199.8|13198.4|13197.7|13196.2|217
1603176900000|2020-10-20 06:55:00|13197.8|13196.5|13202.6|13200.5|13203.2|13201.9|13197.6|13196.3|363
1603177200000|2020-10-20 07:00:00|13202.7|13200.6|13197.4|13196.1|13202.7|13201|13196.8|13195.5|378
1603177500000|2020-10-20 07:05:00|13197.3|13196|13197.9|13196.6|13198.8|13197.4|13195.9|13194.3|491
1603177800000|2020-10-20 07:10:00|13198|13196.7|13203.4|13202.1|13204.3|13202.6|13197.8|13196.5|397
1603178100000|2020-10-20 07:15:00|13203.8|13202.5|13198|13196.7|13205.1|13203.4|13197.6|13196.1|452
1603178400000|2020-10-20 07:20:00|13198.1|13196.8|13201|13199.7|13201.3|13200|13197.7|13196.4|302
1603178700000|2020-10-20 07:25:00|13200.9|13199.6|13197.7|13196.4|13201.2|13199.9|13197.7|13196.4|324
1603179000000|2020-10-20 07:30:00|13197.5|13196.2|13196.6|13195.3|13198.9|13197.6|13195.2|13193.9|362
1603179300000|2020-10-20 07:35:00|13196.7|13195.4|13191.6|13190.3|13197.5|13196|13191.4|13190.1|273
1603179600000|2020-10-20 07:40:00|13192|13190.7|13190|13187.9|13192.7|13191.4|13189.3|13187.9|363
1603179900000|2020-10-20 07:45:00|13189.2|13188|13187.2|13185.9|13190.3|13188.8|13185.1|13183.7|363
1603180200000|2020-10-20 07:50:00|13186.9|13185.6|13185.1|13183.8|13188.6|13187.3|13183.9|13182.6|383
1603180500000|2020-10-20 07:55:00|13185.2|13183.9|13190|13188.7|13190.7|13189.4|13184.7|13183.4|325
1603180800000|2020-10-20 08:00:00|13190.5|13189.2|13183.6|13182.3|13191.9|13190.6|13183.5|13182.2|402
1603181100000|2020-10-20 08:05:00|13183.7|13182.4|13187.4|13186.1|13188.5|13186.9|13182.8|13181.5|289
1603181400000|2020-10-20 08:10:00|13187.3|13186|13184.2|13182.9|13188.2|13186.9|13183.2|13181.7|301
1603181700000|2020-10-20 08:15:00|13184.1|13182.8|13184.8|13183.5|13185.2|13183.9|13183.3|13181.9|247
1603182000000|2020-10-20 08:20:00|13184.7|13183.4|13180.2|13178.9|13184.8|13183.5|13178.7|13177.4|194
1603182300000|2020-10-20 08:25:00|13180.3|13179|13186.8|13185.5|13187.9|13186.3|13179.8|13178.5|306
1603182600000|2020-10-20 08:30:00|13186.6|13185.3|13190.1|13188.8|13191.8|13190.5|13186.2|13184.9|292
1603182900000|2020-10-20 08:35:00|13190.2|13188.9|13188.2|13186.9|13191.3|13189.5|13187.4|13185.8|198
1603183200000|2020-10-20 08:40:00|13188.3|13187|13186.5|13185.2|13188.6|13187.1|13185.7|13184|337
1603183500000|2020-10-20 08:45:00|13186.4|13185.1|13182.3|13181|13187|13185.3|13182.3|13181|277
1603183800000|2020-10-20 08:50:00|13182.8|13180.7|13186.5|13185.2|13186.9|13185.2|13181.9|13180.4|359
1603184100000|2020-10-20 08:55:00|13186|13184.7|13189.5|13188.2|13190.1|13188.7|13186|13184.7|160
1603184400000|2020-10-20 09:00:00|13190|13187.9|13185.2|13183.9|13190|13188.2|13185.2|13183.9|235
1603184700000|2020-10-20 09:05:00|13185.3|13184|13184|13181.9|13185.8|13184.1|13183.1|13181.4|187
1603185000000|2020-10-20 09:10:00|13183.9|13181.8|13182.2|13180.9|13184.2|13182.7|13181.9|13180.3|232
1603185300000|2020-10-20 09:15:00|13182.1|13180.8|13177.9|13176.6|13182.6|13180.9|13177.1|13175.8|247
1603185600000|2020-10-20 09:20:00|13177.8|13176.5|13178.3|13177|13180|13178.3|13176.9|13175.4|284
1603185900000|2020-10-20 09:25:00|13178.2|13176.9|13176.9|13175.6|13178.9|13177.5|13176.9|13175.6|232
1603186200000|2020-10-20 09:30:00|13177|13175.7|13178.2|13176.9|13179.3|13177.6|13176.1|13174.4|297
1603186500000|2020-10-20 09:35:00|13178.1|13176.8|13177.7|13176.4|13179.4|13178.1|13176.8|13175.5|300
1603186800000|2020-10-20 09:40:00|13177.8|13176.5|13177|13175.7|13178.6|13176.9|13176.2|13174.9|216
1603187100000|2020-10-20 09:45:00|13176.9|13175.6|13176.9|13175.6|13178.1|13176.8|13176.2|13174.9|285
1603187400000|2020-10-20 09:50:00|13176.8|13175.5|13175.7|13174.4|13177.8|13176.5|13175.1|13173.4|220
1603187700000|2020-10-20 09:55:00|13175.8|13174.5|13173.9|13172.6|13176.3|13174.7|13173.2|13171.9|264
1603188000000|2020-10-20 10:00:00|13174.1|13172.8|13175.5|13173.4|13175.5|13173.6|13172.2|13170.6|361
1603188300000|2020-10-20 10:05:00|13175.3|13173.2|13174.1|13172.8|13175.3|13173.7|13172.9|13171.5|252
1603188600000|2020-10-20 10:10:00|13174.2|13172.9|13174.9|13173.6|13176.9|13175.6|13173.3|13172|246
1603188900000|2020-10-20 10:15:00|13175|13173.7|13172.3|13171|13175|13173.7|13171.8|13170.5|300
1603189200000|2020-10-20 10:20:00|13172.2|13170.9|13173.2|13171.9|13173.4|13172.1|13169.6|13168|308
1603189500000|2020-10-20 10:25:00|13173.1|13171.8|13168.9|13167.6|13173.3|13172|13168.6|13167.3|297
1603189800000|2020-10-20 10:30:00|13168.8|13167.5|13173.8|13172.5|13174.7|13173.4|13167.9|13166.3|325
1603190100000|2020-10-20 10:35:00|13173.9|13172.6|13175.2|13173.9|13175.5|13174.2|13173.9|13172.6|129
1603190400000|2020-10-20 10:40:00|13175.3|13174|13174.5|13172.4|13175.3|13174|13172.6|13171.2|158
1603190700000|2020-10-20 10:45:00|13174.4|13172.3|13174|13172.7|13175.6|13173.9|13173.3|13172|235
1603191000000|2020-10-20 10:50:00|13173.9|13172.6|13175|13173.7|13176|13174.4|13173.4|13172|198
1603191300000|2020-10-20 10:55:00|13174.9|13173.6|13174.6|13173.3|13177|13175.7|13173.9|13172.6|267
1603191600000|2020-10-20 11:00:00|13174.7|13173.4|13178.2|13176.9|13178.8|13177.5|13173.9|13172.6|305
1603191900000|2020-10-20 11:05:00|13178.6|13177.3|13177.1|13175.8|13178.8|13177.5|13176.4|13175.1|203
1603192200000|2020-10-20 11:10:00|13177|13175.7|13178.5|13177.2|13178.8|13177.5|13176.9|13175.6|156
1603192500000|2020-10-20 11:15:00|13178.3|13177|13178|13176.7|13179|13177.3|13177.2|13175.6|212
1603192800000|2020-10-20 11:20:00|13178.1|13176.8|13180.3|13179|13180.3|13179|13178.1|13176.8|178
1603193100000|2020-10-20 11:25:00|13180.1|13178.8|13180.5|13179.2|13181.4|13180.1|13179.5|13178.1|161
1603193400000|2020-10-20 11:30:00|13180.4|13179.1|13183|13181.7|13184|13182.7|13180.4|13179.1|237
1603193700000|2020-10-20 11:35:00|13182.9|13181.6|13186.9|13185.6|13187.6|13186.3|13182.9|13181.6|358
1603194000000|2020-10-20 11:40:00|13186.8|13185.5|13188.9|13187.6|13189.3|13188|13185.1|13183.8|258
1603194300000|2020-10-20 11:45:00|13189|13187.7|13185.3|13184|13189|13187.7|13185|13183.7|219
1603194600000|2020-10-20 11:50:00|13185.2|13183.9|13187.1|13185.8|13188.4|13187.1|13183.3|13182|232
1603194900000|2020-10-20 11:55:00|13186.9|13185.6|13183.1|13181.8|13187.6|13186|13182.1|13180.8|241
1603195200000|2020-10-20 12:00:00|13183.2|13181.9|13184|13182.7|13185.6|13184.2|13183|13181.7|351
1603195500000|2020-10-20 12:05:00|13183.5|13182.2|13185|13183.7|13185.2|13183.9|13182.6|13181.3|214
1603195800000|2020-10-20 12:10:00|13185.2|13183.9|13190.3|13189|13192|13190.7|13184.8|13183.5|377
1603196100000|2020-10-20 12:15:00|13190.4|13189.1|13194|13192.7|13194.2|13192.9|13190.3|13189|372
1603196400000|2020-10-20 12:20:00|13193.5|13192.2|13197.2|13195.9|13198.5|13196.9|13192.9|13191.6|513
1603196700000|2020-10-20 12:25:00|13196.9|13195.6|13192.1|13190|13197.2|13195.9|13191.9|13190|336
1603197000000|2020-10-20 12:30:00|13192.2|13190.1|13195.1|13193.8|13196.4|13195.1|13189.1|13187.4|406
1603197300000|2020-10-20 12:35:00|13195.2|13193.9|13188.9|13187.6|13195.5|13193.9|13188.3|13187|353
1603197600000|2020-10-20 12:40:00|13189|13187.7|13187|13185.7|13190.3|13189|13185.8|13184|238
1603197900000|2020-10-20 12:45:00|13186.9|13185.6|13184|13182.7|13187.7|13186.4|13183.1|13181.7|440
1603198200000|2020-10-20 12:50:00|13184.2|13182.9|13185.3|13184|13185.6|13184.2|13183.1|13181.5|273
1603198500000|2020-10-20 12:55:00|13185.4|13184.1|13189.9|13188.6|13190|13188.7|13184.4|13183|358
1603198800000|2020-10-20 13:00:00|13189.7|13188.4|13188.2|13186.9|13191.8|13190.1|13185.8|13184.5|347
1603199100000|2020-10-20 13:05:00|13188.1|13186.8|13184.3|13182.2|13189.5|13187.8|13183.9|13182.2|318
1603199400000|2020-10-20 13:10:00|13184.4|13182.3|13187.5|13186.2|13188.7|13187.4|13182.6|13181.3|377
1603199700000|2020-10-20 13:15:00|13187.4|13186.1|13186.5|13185.2|13188.5|13187.1|13185|13183.7|231
1603200000000|2020-10-20 13:20:00|13186.6|13185.3|13186.5|13185.2|13188.6|13187.2|13185.6|13183.9|391
1603200300000|2020-10-20 13:25:00|13186.4|13185.1|13186.3|13185|13188.4|13187.1|13185.9|13184.6|308
1603200600000|2020-10-20 13:30:00|13186.4|13185.1|13181.9|13179.8|13187.7|13186.1|13176.3|13175|813
1603200900000|2020-10-20 13:35:00|13181.3|13180|13185.2|13183.9|13189.1|13187.8|13179.9|13178.6|697
1603201200000|2020-10-20 13:40:00|13185|13183.7|13178.8|13177.5|13185.6|13184.3|13178.3|13177|601
1603201500000|2020-10-20 13:45:00|13178.7|13177.4|13176|13174.7|13178.9|13177.6|13173.9|13172.4|445
1603201800000|2020-10-20 13:50:00|13176.1|13174.8|13171.2|13169.9|13176.2|13174.9|13170.4|13169.1|544
1603202100000|2020-10-20 13:55:00|13171.3|13170|13165.8|13164.5|13171.9|13170.6|13164.4|13162.9|501
1603202400000|2020-10-20 14:00:00|13165.9|13164.6|13163.2|13161.9|13166.5|13165.2|13161.5|13160.2|627
1603202700000|2020-10-20 14:05:00|13163|13161.7|13160|13157.9|13163.4|13162.1|13158.3|13157|416
1603203000000|2020-10-20 14:10:00|13159.4|13158.1|13159.8|13158.5|13163.7|13162|13158.2|13156.8|515
1603203300000|2020-10-20 14:15:00|13159.3|13158|13152.7|13151.4|13162.8|13161.3|13151.9|13150.6|629
1603203600000|2020-10-20 14:20:00|13152.6|13151.3|13150.3|13149|13153|13151.4|13148.8|13147.3|545
1603203900000|2020-10-20 14:25:00|13150.2|13148.9|13151.7|13149.6|13151.9|13150.2|13145.3|13143.2|508
1603204200000|2020-10-20 14:30:00|13150.7|13149.4|13144.3|13142.2|13151.9|13150.2|13143.4|13141.7|442
1603204500000|2020-10-20 14:35:00|13144.2|13142.1|13135.4|13134.1|13145.4|13143.7|13133|13131.6|479
1603204800000|2020-10-20 14:40:00|13135.3|13134|13130.2|13128.9|13135.4|13134.1|13128.4|13127.1|481
1603205100000|2020-10-20 14:45:00|13130.1|13128.8|13133.6|13132.3|13137.2|13135.6|13127|13125.7|631
1603205400000|2020-10-20 14:50:00|13133.5|13132.2|13128|13126.7|13134.5|13132.4|13124.5|13123.1|564
1603205700000|2020-10-20 14:55:00|13128.1|13126.8|13133|13131.7|13134.4|13132.8|13127.1|13125.8|578
1603206000000|2020-10-20 15:00:00|13133.5|13132.2|13140.3|13139|13142.6|13141|13133.3|13131.7|768
1603206300000|2020-10-20 15:05:00|13140.4|13139.1|13136.5|13135.2|13142.4|13140.9|13134.8|13133.1|458
1603206600000|2020-10-20 15:10:00|13136.6|13135.3|13132.4|13131.1|13136.6|13135.3|13128.6|13126.5|353
1603206900000|2020-10-20 15:15:00|13132.7|13131.4|13126.4|13125.1|13133.1|13131.7|13123.9|13122.5|424
1603207200000|2020-10-20 15:20:00|13126.3|13125|13119|13117.7|13128.9|13127.6|13117.4|13115.7|471
1603207500000|2020-10-20 15:25:00|13119.1|13117.8|13125.4|13124.1|13127|13125.7|13119.1|13117.8|403
1603207800000|2020-10-20 15:30:00|13125.3|13124|13122.2|13120.9|13127.2|13125.9|13119.8|13118.1|429
1603208100000|2020-10-20 15:35:00|13122.1|13120.8|13117.8|13115.7|13122.3|13121|13117.3|13115.5|432
1603208400000|2020-10-20 15:40:00|13117.5|13116.2|13115.2|13113.9|13119|13117.4|13114.5|13112.5|393
1603208700000|2020-10-20 15:45:00|13115.1|13113.8|13119.5|13118.2|13119.8|13118.2|13113.7|13112.4|375
1603209000000|2020-10-20 15:50:00|13120.1|13118.8|13120.1|13118.8|13120.6|13119|13117.7|13116|358
1603209300000|2020-10-20 15:55:00|13120.2|13118.9|13121.2|13119.9|13122.1|13120.8|13119|13117.4|337
1603209600000|2020-10-20 16:00:00|13121.3|13120|13122.3|13121|13125.5|13123.9|13120.9|13119|508
1603209900000|2020-10-20 16:05:00|13122.4|13121.1|13122.9|13121.6|13124.8|13123.1|13121.7|13120.1|238
1603210200000|2020-10-20 16:10:00|13122.8|13121.5|13122.9|13120.8|13123.3|13121.7|13120.7|13119.1|258
1603210500000|2020-10-20 16:15:00|13122.6|13121.3|13125.2|13123.9|13126.4|13124.5|13121.5|13119.9|287
1603210800000|2020-10-20 16:20:00|13125.1|13123.8|13121.3|13120|13125.8|13124.2|13120|13118.3|319
1603211100000|2020-10-20 16:25:00|13121.1|13119.8|13124.2|13122.1|13124.9|13123|13121.1|13119.8|248
1603211400000|2020-10-20 16:30:00|13124.1|13122|13119.1|13117.8|13124.6|13123.2|13118.6|13117|419
1603211700000|2020-10-20 16:35:00|13119|13117.7|13120.8|13118.7|13121|13119.6|13114.2|13112.4|567
1603212000000|2020-10-20 16:40:00|13120.7|13118.6|13119|13116.9|13121.6|13119.5|13117.8|13116.2|351
1603212300000|2020-10-20 16:45:00|13118.6|13117.3|13120.5|13118.4|13124|13122.3|13118.1|13116.6|324
1603212600000|2020-10-20 16:50:00|13119.6|13118.3|13118.4|13117.1|13119.7|13118.3|13115.9|13114.3|350
1603212900000|2020-10-20 16:55:00|13118.3|13117|13116.8|13115.5|13119.3|13117.7|13116.3|13114.8|351
1603213200000|2020-10-20 17:00:00|13116.7|13115.4|13116.1|13114.8|13117|13115.5|13115.6|13114.3|294
1603213500000|2020-10-20 17:05:00|13116.4|13115.1|13118.3|13117|13118.8|13117.2|13110.8|13109.5|390
1603213800000|2020-10-20 17:10:00|13117.9|13116.6|13114.4|13112.3|13118.3|13116.6|13113.2|13111.6|298
1603214100000|2020-10-20 17:15:00|13114.5|13112.4|13111.4|13110.1|13115.9|13114.6|13111.3|13109.7|276
1603214400000|2020-10-20 17:20:00|13110.6|13109.3|13111|13109.7|13112.3|13110.7|13110.5|13109|256
1603214700000|2020-10-20 17:25:00|13110.8|13109.5|13112.9|13110.8|13113|13111.3|13108.5|13107.2|353
1603215000000|2020-10-20 17:30:00|13112.8|13110.7|13110.2|13108.9|13113.5|13111.9|13109.6|13108.3|273
1603215300000|2020-10-20 17:35:00|13110.1|13108.8|13111.3|13110|13111.4|13110.1|13108.7|13107|289
1603215600000|2020-10-20 17:40:00|13111.4|13110.1|13113.3|13112|13113.9|13112.6|13111.3|13109.6|269
1603215900000|2020-10-20 17:45:00|13113.2|13111.9|13114|13112.7|13114.9|13113.2|13111.8|13110.5|254
1603216200000|2020-10-20 17:50:00|13113.9|13112.6|13116.1|13114.8|13116.7|13115|13112.6|13111.3|270
1603216500000|2020-10-20 17:55:00|13116|13114.7|13116.9|13115.6|13118.7|13117.2|13113.9|13112.5|355
1603216800000|2020-10-20 18:00:00|13116.8|13115.5|13114.3|13113|13117.6|13116.3|13114.1|13112.5|231
1603217100000|2020-10-20 18:05:00|13114.2|13112.9|13112.1|13110.8|13117|13115.4|13111.6|13110.2|353
1603217400000|2020-10-20 18:10:00|13112|13110.7|13106.7|13105.4|13112.2|13110.9|13106.7|13105.3|334
1603217700000|2020-10-20 18:15:00|13106.9|13105.6|13106.9|13105.6|13108|13106.3|13105.2|13103.6|314
1603218000000|2020-10-20 18:20:00|13106.8|13105.5|13108|13106.7|13108.4|13106.8|13106.4|13104.8|302
1603218300000|2020-10-20 18:25:00|13108.1|13106.8|13111.8|13110.5|13112|13110.7|13106.7|13105.4|291
1603218600000|2020-10-20 18:30:00|13111.7|13110.4|13113.1|13111.8|13113.8|13112|13110.4|13109.1|241
1603218900000|2020-10-20 18:35:00|13112.9|13111.6|13117.1|13115.8|13117.6|13116.3|13112.5|13111.2|363
1603219200000|2020-10-20 18:40:00|13117.2|13115.9|13116.8|13115.5|13118|13116.7|13115.9|13114.6|337
1603219500000|2020-10-20 18:45:00|13116.7|13115.4|13119.5|13118.2|13119.9|13118.2|13116.7|13115.3|328
1603219800000|2020-10-20 18:50:00|13119.4|13118.1|13121.4|13119.3|13121.5|13120|13118.9|13117.3|380
1603220100000|2020-10-20 18:55:00|13121.3|13119.2|13122.1|13120.8|13122.6|13121|13120.1|13118.5|357
1603220400000|2020-10-20 19:00:00|13121.9|13120.6|13119.3|13118|13121.9|13120.6|13117.2|13115.7|321
1603220700000|2020-10-20 19:05:00|13119.2|13117.9|13123.1|13121.8|13125.1|13123.8|13119.1|13117.8|492
1603221000000|2020-10-20 19:10:00|13123|13121.7|13122.8|13121.5|13126.2|13124.9|13122.6|13121.3|566
1603221300000|2020-10-20 19:15:00|13123.3|13122|13127.1|13125.8|13128.5|13127.2|13123.3|13122|570
1603221600000|2020-10-20 19:20:00|13127.3|13126|13126.4|13125.1|13128.7|13127.4|13125.3|13123.8|438
1603221900000|2020-10-20 19:25:00|13126.6|13125.3|13126.3|13125|13128.1|13126.6|13125.8|13124.2|389
1603222200000|2020-10-20 19:30:00|13126.7|13125.4|13128.8|13126.7|13130.7|13129.1|13126|13124.3|495
1603222500000|2020-10-20 19:35:00|13128.5|13127.2|13127.1|13125.8|13130.8|13129.5|13126.7|13125.3|426
1603222800000|2020-10-20 19:40:00|13126.9|13125.6|13124.5|13122.4|13128.6|13127|13123.9|13122.3|588
1603223100000|2020-10-20 19:45:00|13124.6|13122.5|13127|13125.7|13127.8|13126.4|13124.3|13122.5|411
1603223400000|2020-10-20 19:50:00|13127.1|13125.8|13128.5|13127.2|13129.2|13127.7|13126.5|13125.2|411
1603223700000|2020-10-20 19:55:00|13128.6|13127.3|13128.7|13127.4|13130.8|13129.4|13127.8|13126.3|548
1603224000000|2020-10-20 20:00:00|13128.8|13127.5|13129.6|13128.3|13131.7|13130.1|13128.6|13126.9|355
1603224300000|2020-10-20 20:05:00|13129.7|13128.4|13128.9|13127.6|13129.7|13128.4|13126.8|13125.5|159
1603224600000|2020-10-20 20:10:00|13128.8|13127.5|13129.6|13128.3|13130.9|13129.1|13127.8|13126.5|164
1603224900000|2020-10-20 20:15:00|13129.5|13128.2|13129.4|13128.1|13130|13128.7|13128.5|13126.8|98
1603225200000|2020-10-20 20:20:00|13129.3|13128|13130.5|13129.2|13131.5|13129.8|13129.2|13127.9|141
1603225500000|2020-10-20 20:25:00|13130.4|13129.1|13130.3|13129|13131.7|13129.9|13130.1|13128.6|136
1603225800000|2020-10-20 20:30:00|13130.5|13129.2|13128.3|13126.2|13132.6|13130.9|13125.1|13123.1|334
1603226100000|2020-10-20 20:35:00|13128.2|13126.1|13132.4|13130.3|13132.5|13130.9|13127.7|13126|284
1603226400000|2020-10-20 20:40:00|13132.5|13130.4|13132.8|13131.5|13133.3|13131.7|13131.2|13129.5|210
1603226700000|2020-10-20 20:45:00|13133.3|13131.2|13130.2|13128.1|13133.4|13131.4|13129.4|13127.3|229
1603227000000|2020-10-20 20:50:00|13130.7|13128.6|13130.9|13128.8|13131.8|13129.7|13130.2|13128.1|139
1603227300000|2020-10-20 20:55:00|13131|13128.9|13131.3|13127.4|13131.6|13129.1|13128|13125.9|355
1603227600000|2020-10-20 21:00:00|13131.4|13127.2|13130.6|13127.6|13132.5|13127.9|13130.4|13126|33
1603227900000|2020-10-20 21:05:00|13131.8|13125.8|13133|13125.2|13134.2|13129.1|13131.4|13124|226
1603228200000|2020-10-20 21:10:00|13132.3|13124.4|13132|13125.1|13133.4|13128|13131|13123.8|137
1603228500000|2020-10-20 21:15:00|13131.7|13125|13131.9|13125.6|13133.5|13127.6|13130.2|13123.9|101
1603228800000|2020-10-20 21:20:00|13131.7|13125.8|13130.6|13124.6|13133.1|13127.9|13129.3|13123.6|254
1603229100000|2020-10-20 21:25:00|13130.3|13124.3|13129.6|13126.4|13133.1|13126.4|13129.5|13123.6|170
1603229400000|2020-10-20 21:30:00|13132.7|13124.2|13131.3|13125.4|13132.7|13126.7|13129.6|13123.9|269
1603229700000|2020-10-20 21:35:00|13131.2|13125.5|13132|13125.4|13132.8|13126.2|13130.7|13124.3|216
1603230000000|2020-10-20 21:40:00|13131.6|13125.2|13131.2|13124.5|13132.4|13126.7|13130.8|13124.5|195
1603230300000|2020-10-20 21:45:00|13131.3|13124.8|13131.1|13125.4|13132.6|13126.4|13130.8|13124.8|267
1603230600000|2020-10-20 21:50:00|13131.2|13125.3|13130.4|13125.3|13131.9|13126.2|13129.7|13124.4|314
1603230900000|2020-10-20 21:55:00|13130.5|13125.2|13132.7|13127.5|13133.3|13127.7|13128.6|13124|368
1603231200000|2020-10-20 22:00:00|13132.9|13127.4|13125.5|13123.4|13132.9|13127.5|13125|13122.8|425
1603231500000|2020-10-20 22:05:00|13125.3|13123.2|13124.8|13122.7|13125.9|13123.8|13123.4|13121.3|142
1603231800000|2020-10-20 22:10:00|13124.6|13122.5|13123.9|13121.8|13124.7|13122.6|13122.7|13120.6|149
1603232100000|2020-10-20 22:15:00|13123.8|13121.7|13124.4|13122.3|13124.8|13122.7|13123.8|13121.7|132
1603232400000|2020-10-20 22:20:00|13124.5|13122.4|13126.8|13124.7|13126.9|13124.8|13124.2|13122.1|145
1603232700000|2020-10-20 22:25:00|13126.7|13124.6|13128.6|13126.5|13129|13126.9|13126.6|13124.5|128
1603233000000|2020-10-20 22:30:00|13128.7|13126.6|13128.1|13126|13129|13126.9|13127.9|13125.8|93
1603233300000|2020-10-20 22:35:00|13128.2|13126.1|13126.5|13124.4|13128.2|13126.1|13126.4|13124.3|88
1603233600000|2020-10-20 22:40:00|13126.4|13124.3|13126.5|13124.4|13128.3|13126.2|13126.1|13124|107
1603233900000|2020-10-20 22:45:00|13126.4|13124.3|13126.8|13124.7|13127.3|13125.2|13126.2|13124.1|100
1603234200000|2020-10-20 22:50:00|13126.7|13124.6|13126|13123.9|13127.9|13126|13125.1|13123.3|170
1603234500000|2020-10-20 22:55:00|13125.9|13123.8|13121.9|13119.8|13126.1|13124|13120.9|13119|254
1603234800000|2020-10-20 23:00:00|13122.5|13120.4|13122.9|13120.8|13123.3|13121.2|13120.7|13118.6|432
1603235100000|2020-10-20 23:05:00|13123|13120.9|13120.5|13118.4|13123.3|13121.2|13118.7|13117.3|289
1603235400000|2020-10-20 23:10:00|13120.6|13118.5|13120.6|13118.5|13121.8|13119.7|13119.5|13117.8|191
1603235700000|2020-10-20 23:15:00|13120.7|13118.6|13119.8|13117.7|13120.7|13118.6|13118.8|13117.1|179
1603236000000|2020-10-20 23:20:00|13119.7|13117.6|13120.3|13119|13121.9|13120.1|13119.3|13117.6|281
1603236300000|2020-10-20 23:25:00|13120.1|13118.8|13120.7|13118.6|13121|13119.2|13119|13117.2|242
1603236600000|2020-10-20 23:30:00|13120.6|13118.5|13122.7|13120.6|13122.9|13120.8|13119.8|13117.9|247
1603236900000|2020-10-20 23:35:00|13122.8|13120.7|13123.8|13121.7|13124|13121.9|13120.8|13118.8|202
1603237200000|2020-10-20 23:40:00|13123.6|13121.5|13124.5|13122.4|13124.7|13122.6|13123.2|13121.1|189
1603237500000|2020-10-20 23:45:00|13124.4|13122.3|13125.2|13123.1|13125.5|13123.4|13124.1|13122.2|118
1603237800000|2020-10-20 23:50:00|13125.1|13123|13121.7|13119.6|13125.2|13123.1|13121.1|13119|203
1603238100000|2020-10-20 23:55:00|13121.8|13119.7|13121.1|13119|13122.6|13120.5|13120.8|13118.7|162
1603238400000|2020-10-21 00:00:00|13121|13118.9|13120.8|13119.5|13121.8|13119.7|13119.2|13117.1|271
1603238700000|2020-10-21 00:05:00|13120.7|13119.4|13118|13115.9|13122|13120.3|13117.6|13115.5|295
1603239000000|2020-10-21 00:10:00|13118.1|13116|13114.4|13113.1|13118.4|13116.3|13114.3|13113|325
1603239300000|2020-10-21 00:15:00|13114.5|13113.2|13111.7|13109.6|13115.2|13113.2|13111.2|13109.5|359
1603239600000|2020-10-21 00:20:00|13111.6|13109.5|13113.5|13111.4|13113.9|13112.2|13110.7|13109.1|264
1603239900000|2020-10-21 00:25:00|13113.6|13111.5|13113.8|13112.5|13115.5|13114.1|13113.2|13111.3|170
1603240200000|2020-10-21 00:30:00|13113.9|13112.6|13113|13111.7|13115.1|13113.2|13112.2|13110.5|275
1603240500000|2020-10-21 00:35:00|13113.4|13111.3|13113.4|13111.3|13114.8|13112.7|13112.8|13110.7|155
1603240800000|2020-10-21 00:40:00|13113.3|13111.2|13113.9|13111.8|13114.6|13112.6|13112.2|13110.4|216
1603241100000|2020-10-21 00:45:00|13114|13111.9|13114.5|13113.2|13116.3|13114.5|13113.6|13111.7|231
1603241400000|2020-10-21 00:50:00|13114.2|13112.9|13113.9|13111.8|13114.7|13113.1|13112|13110.2|323
1603241700000|2020-10-21 00:55:00|13113.3|13111.2|13116.2|13114.1|13116.2|13114.5|13112|13110|335
1603242000000|2020-10-21 01:00:00|13116.4|13114.3|13111.9|13109.8|13116.6|13114.6|13111|13109.2|430
1603242300000|2020-10-21 01:05:00|13111.7|13110.4|13110.8|13108.7|13112.2|13110.4|13109.8|13108.2|387
1603242600000|2020-10-21 01:10:00|13110.7|13108.6|13112.4|13110.3|13112.6|13110.7|13110.5|13108.4|184
1603242900000|2020-10-21 01:15:00|13112.2|13110.1|13111.7|13109.6|13112.6|13110.9|13109.7|13107.9|330
1603243200000|2020-10-21 01:20:00|13111.6|13109.5|13112|13109.9|13112.5|13110.7|13110.4|13109.1|293
1603243500000|2020-10-21 01:25:00|13112.1|13110|13111.4|13109.3|13113.1|13111|13110.8|13109|288
1603243800000|2020-10-21 01:30:00|13111.3|13109.2|13108.3|13107|13111.3|13109.2|13107.6|13105.9|311
1603244100000|2020-10-21 01:35:00|13108.2|13106.9|13109.6|13107.5|13109.8|13108|13108.2|13106.7|197
1603244400000|2020-10-21 01:40:00|13109.4|13107.3|13106.9|13104.8|13109.5|13107.6|13106|13104.3|264
1603244700000|2020-10-21 01:45:00|13106.8|13104.7|13105.7|13103.6|13106.8|13104.9|13101|13099.4|367
1603245000000|2020-10-21 01:50:00|13105.5|13103.4|13110.8|13108.7|13110.9|13109.2|13104.7|13102.6|340
1603245300000|2020-10-21 01:55:00|13110.9|13108.8|13111.6|13109.5|13111.7|13110|13109.5|13107.9|177
1603245600000|2020-10-21 02:00:00|13110.5|13109.2|13107.4|13105.3|13110.8|13109.2|13106.7|13104.6|263
1603245900000|2020-10-21 02:05:00|13107.1|13105|13105.9|13103.8|13109.4|13107.7|13104.7|13102.6|397
1603246200000|2020-10-21 02:10:00|13106|13103.9|13103.3|13102|13107.6|13105.6|13102.7|13100.9|324
1603246500000|2020-10-21 02:15:00|13103.4|13102.1|13103.5|13102.2|13104.8|13103.1|13102.2|13100.5|277
1603246800000|2020-10-21 02:20:00|13103.4|13102.1|13104.3|13103|13105.2|13103.5|13103.4|13101.7|194
1603247100000|2020-10-21 02:25:00|13104.2|13102.9|13104.5|13102.4|13105.5|13103.9|13103|13100.9|279
1603247400000|2020-10-21 02:30:00|13104.6|13102.5|13106.4|13104.3|13106.5|13104.7|13104.2|13102.3|242
1603247700000|2020-10-21 02:35:00|13106.2|13104.1|13107.8|13105.7|13108.2|13106.1|13104.6|13103.3|209
1603248000000|2020-10-21 02:40:00|13107.7|13105.6|13106.6|13104.5|13107.8|13105.7|13105|13103.3|203
1603248300000|2020-10-21 02:45:00|13106.3|13105|13103.4|13101.3|13106.8|13105.5|13101.5|13099.8|251
1603248600000|2020-10-21 02:50:00|13103.1|13101|13101.6|13100.3|13104.2|13102.2|13101.5|13099.8|283
1603248900000|2020-10-21 02:55:00|13102|13099.9|13105.4|13103.3|13106|13104.2|13101.6|13099.8|315
1603249200000|2020-10-21 03:00:00|13105.5|13103.4|13103.5|13102.2|13105.9|13104.1|13103.3|13101.5|302
1603249500000|2020-10-21 03:05:00|13103.6|13102.3|13103|13100.9|13104.4|13102.3|13102|13100.3|240
1603249800000|2020-10-21 03:10:00|13102.9|13100.8|13103.1|13101|13103.2|13101.2|13101|13099.1|198
1603250100000|2020-10-21 03:15:00|13103.4|13101.3|13103.6|13102.3|13104|13102.4|13102.6|13100.9|251
1603250400000|2020-10-21 03:20:00|13103.5|13102.2|13103.7|13102.4|13104.4|13102.8|13103|13101.1|293
1603250700000|2020-10-21 03:25:00|13103.6|13102.3|13103.5|13102.2|13104.1|13102.4|13102.5|13100.6|201
1603251000000|2020-10-21 03:30:00|13103.6|13102.3|13102.1|13100|13103.7|13102.4|13100.9|13099.4|229
1603251300000|2020-10-21 03:35:00|13102.2|13100.1|13100.6|13098.5|13104.1|13102.4|13100.1|13098.5|254
1603251600000|2020-10-21 03:40:00|13100.5|13098.4|13098.6|13097.3|13100.8|13099.2|13098.3|13096.9|213
1603251900000|2020-10-21 03:45:00|13098.5|13097.2|13091|13089.7|13099.3|13097.7|13090.8|13089.1|271
1603252200000|2020-10-21 03:50:00|13090.9|13089.6|13093.8|13092.5|13094.1|13092.8|13089.7|13088|290
1603252500000|2020-10-21 03:55:00|13093.9|13092.6|13095.9|13094.6|13096.4|13094.7|13093.5|13092.1|213
1603252800000|2020-10-21 04:00:00|13096|13094.7|13095.6|13094.3|13098|13096.6|13095|13093.5|196
1603253100000|2020-10-21 04:05:00|13095.5|13094.2|13098.1|13096|13098.7|13097.1|13095.3|13093.5|263
1603253400000|2020-10-21 04:10:00|13098|13095.9|13097.7|13096.4|13098.3|13096.9|13097|13095.2|146
1603253700000|2020-10-21 04:15:00|13097.8|13096.5|13097.3|13095.2|13098.8|13097|13096.6|13095.1|117
1603254000000|2020-10-21 04:20:00|13096.9|13095.6|13095.5|13094.2|13098.4|13096.8|13095.2|13093.5|163
1603254300000|2020-10-21 04:25:00|13095.4|13094.1|13095.2|13093.1|13095.9|13094.3|13093.9|13092.4|133
1603254600000|2020-10-21 04:30:00|13095.3|13094|13095|13093.7|13097.5|13095.9|13094.8|13093.5|205
1603254900000|2020-10-21 04:35:00|13094.9|13093.6|13091.9|13090.6|13095.8|13094.5|13090.6|13088.6|303
1603255200000|2020-10-21 04:40:00|13091.8|13090.5|13091.3|13090|13092.4|13090.8|13090.7|13089.2|186
1603255500000|2020-10-21 04:45:00|13091.8|13090.5|13090.6|13088.5|13093.1|13091.4|13089.7|13088.4|151
1603255800000|2020-10-21 04:50:00|13090.5|13089.2|13090|13088.7|13090.7|13089.4|13089.8|13088.4|93
1603256100000|2020-10-21 04:55:00|13090.1|13088.8|13090.4|13089.1|13090.7|13089.4|13089.9|13088.4|103
1603256400000|2020-10-21 05:00:00|13090.3|13089|13090.1|13088.8|13090.4|13089.1|13089.6|13088.3|137
1603256700000|2020-10-21 05:05:00|13090.2|13088.9|13092.3|13091|13092.7|13091.3|13088.8|13087.3|157
1603257000000|2020-10-21 05:10:00|13093.1|13090.9|13093.1|13091.8|13094.4|13092.8|13092.9|13090.8|141
1603257300000|2020-10-21 05:15:00|13093|13091.7|13095.2|13093.9|13095.3|13094|13092.3|13091|143
1603257600000|2020-10-21 05:20:00|13095.1|13093.8|13096.2|13094.9|13097.3|13095.7|13094.7|13093.4|153
1603257900000|2020-10-21 05:25:00|13096.1|13094.8|13096.9|13095.6|13098.1|13096.7|13094.6|13093.2|222
1603258200000|2020-10-21 05:30:00|13097.4|13095.3|13095.8|13094.5|13097.7|13096.4|13095.2|13093.9|234
1603258500000|2020-10-21 05:35:00|13095.9|13094.6|13098.6|13097.3|13100|13098.5|13095.9|13094.6|286
1603258800000|2020-10-21 05:40:00|13098.5|13097.2|13096.3|13095|13099|13097.6|13096.2|13094.7|266
1603259100000|2020-10-21 05:45:00|13096.2|13094.9|13098.2|13096.9|13098.9|13097.3|13095.9|13094.3|235
1603259400000|2020-10-21 05:50:00|13098.1|13096.8|13096|13094.7|13099.6|13098.3|13095.8|13094.5|213
1603259700000|2020-10-21 05:55:00|13095.9|13094.6|13098.3|13096.2|13098.5|13096.7|13095.8|13094.5|226
1603260000000|2020-10-21 06:00:00|13097.9|13096.6|13095.7|13094.4|13098.9|13096.8|13095.2|13093.9|361
1603260300000|2020-10-21 06:05:00|13095.6|13094.3|13096|13094.7|13097.6|13096|13095.1|13093.8|194
1603260600000|2020-10-21 06:10:00|13095.9|13094.6|13091.2|13089.9|13096.9|13095.5|13090.8|13089.2|396
1603260900000|2020-10-21 06:15:00|13091.1|13089.8|13089.6|13088.3|13091.3|13090|13087.2|13085.8|329
1603261200000|2020-10-21 06:20:00|13089.7|13088.4|13089.3|13088|13091.7|13090.4|13089|13087.7|325
1603261500000|2020-10-21 06:25:00|13089.2|13087.9|13085.6|13084.3|13090.3|13088.6|13085|13083.7|388
1603261800000|2020-10-21 06:30:00|13085.7|13084.4|13088.3|13087|13090.4|13089.1|13085.7|13084.4|290
1603262100000|2020-10-21 06:35:00|13088.5|13087.2|13086.6|13085.3|13089|13087.2|13086.3|13085|233
1603262400000|2020-10-21 06:40:00|13086.5|13085.2|13084.1|13082.8|13087.2|13085.8|13083.2|13081.9|305
1603262700000|2020-10-21 06:45:00|13084|13082.7|13087.4|13086.1|13088.3|13087|13081.8|13080.5|321
1603263000000|2020-10-21 06:50:00|13087.6|13086.3|13091|13089.7|13091.4|13090.1|13086.7|13085.2|319
1603263300000|2020-10-21 06:55:00|13090.9|13089.6|13092.9|13091.6|13093.5|13092.2|13089.9|13088.6|367
1603263600000|2020-10-21 07:00:00|13093.1|13091.8|13098.8|13097.5|13100.2|13098.9|13093.1|13091.8|509
1603263900000|2020-10-21 07:05:00|13099|13097.7|13097.3|13096|13099.4|13098.1|13093.9|13092.3|376
1603264200000|2020-10-21 07:10:00|13097.4|13096.1|13102.1|13100.8|13103.8|13102.5|13096.6|13095.3|589
1603264500000|2020-10-21 07:15:00|13102.3|13101|13105.8|13104.5|13106.7|13105.2|13102.3|13101|541
1603264800000|2020-10-21 07:20:00|13105.5|13104.2|13108.7|13107.4|13109.8|13108.4|13105.5|13104.2|396
1603265100000|2020-10-21 07:25:00|13108.8|13107.5|13107|13105.7|13109.6|13108.3|13104.3|13103|393
1603265400000|2020-10-21 07:30:00|13107.1|13105.8|13106.1|13104.8|13110.7|13109.4|13105.9|13104.3|380
1603265700000|2020-10-21 07:35:00|13105.9|13104.6|13102.6|13101.3|13106.7|13105|13102.6|13101.3|305
1603266000000|2020-10-21 07:40:00|13102.7|13101.4|13103.1|13101.8|13104.1|13102.8|13100.6|13098.8|332
1603266300000|2020-10-21 07:45:00|13103|13101.7|13103.5|13102.2|13105.9|13104.6|13102.6|13101|425
1603266600000|2020-10-21 07:50:00|13103.4|13102.1|13101.1|13099.8|13105.3|13104|13100.7|13099.1|465
1603266900000|2020-10-21 07:55:00|13101.2|13099.9|13097.1|13095.8|13101.7|13100.3|13095.7|13094.1|470
1603267200000|2020-10-21 08:00:00|13096.9|13095.6|13095.7|13094.4|13099.1|13097.5|13093.9|13092.2|512
1603267500000|2020-10-21 08:05:00|13096.3|13095|13094.3|13093|13097.3|13096|13093.8|13092.5|345
1603267800000|2020-10-21 08:10:00|13094.4|13093.1|13093.2|13091.9|13096.5|13095.1|13092|13090.7|332
1603268100000|2020-10-21 08:15:00|13093.3|13092|13102.5|13101.2|13103|13101.4|13093.2|13091.5|465
1603268400000|2020-10-21 08:20:00|13102.6|13101.3|13109.8|13108.5|13111.3|13109.5|13101|13099.7|474
1603268700000|2020-10-21 08:25:00|13109.7|13108.4|13109.5|13108.2|13113.1|13111.8|13108.8|13107|448
1603269000000|2020-10-21 08:30:00|13109.6|13108.3|13108.3|13106.2|13111.3|13110|13107.8|13106.2|496
1603269300000|2020-10-21 08:35:00|13108.4|13106.3|13103.4|13102.1|13108.7|13107|13101.5|13100.1|362
1603269600000|2020-10-21 08:40:00|13103.5|13102.2|13107.2|13105.1|13107.5|13105.5|13103.5|13101.8|332
1603269900000|2020-10-21 08:45:00|13107.1|13105.8|13109.3|13107.2|13109.9|13108.4|13105.6|13103.9|313
1603270200000|2020-10-21 08:50:00|13109.7|13107.6|13112.1|13110|13113.5|13111.9|13109.6|13107.5|340
1603270500000|2020-10-21 08:55:00|13112.2|13110.1|13116.9|13114.8|13117.3|13116|13112.1|13110|323
1603270800000|2020-10-21 09:00:00|13116.8|13114.7|13114.9|13113.6|13119.2|13117.9|13114.9|13113.6|399
1603271100000|2020-10-21 09:05:00|13114.8|13113.5|13114.9|13113.6|13117.5|13116.2|13114.2|13112.7|294
1603271400000|2020-10-21 09:10:00|13115|13113.7|13118.3|13117|13118.7|13117.1|13114.9|13113.4|303
1603271700000|2020-10-21 09:15:00|13118.7|13117.4|13114.4|13113.1|13119.4|13118.1|13113.1|13111.4|256
1603272000000|2020-10-21 09:20:00|13114.8|13112.7|13115.2|13113.9|13116.9|13115.2|13114.5|13112.7|247
1603272300000|2020-10-21 09:25:00|13115.6|13114.3|13114.7|13113.4|13118.3|13116.5|13113.8|13112.1|241
1603272600000|2020-10-21 09:30:00|13114.6|13113.3|13112.2|13110.9|13114.6|13113.3|13109.8|13108.1|354
1603272900000|2020-10-21 09:35:00|13112.1|13110.8|13109.3|13108|13112.8|13111.5|13109|13107.3|299
1603273200000|2020-10-21 09:40:00|13109.2|13107.9|13107|13105.7|13109.7|13108.4|13106.6|13104.8|404
1603273500000|2020-10-21 09:45:00|13107.1|13105.8|13108.3|13106.2|13109.7|13108|13107|13105.4|302
1603273800000|2020-10-21 09:50:00|13108.7|13107.4|13108.7|13107.4|13109.3|13107.7|13107.1|13105.4|269
1603274100000|2020-10-21 09:55:00|13108.5|13107.2|13110.8|13108.7|13111.3|13110|13108|13106.4|323
1603274400000|2020-10-21 10:00:00|13109.9|13108.6|13109.8|13108.5|13110.3|13109|13105.9|13104.5|329
1603274700000|2020-10-21 10:05:00|13109.7|13108.4|13115.8|13114.5|13116.7|13114.9|13109.7|13108.1|328
1603275000000|2020-10-21 10:10:00|13115.7|13114.4|13114|13112.7|13116.3|13114.8|13112.2|13110.3|229
1603275300000|2020-10-21 10:15:00|13113.9|13112.6|13116.5|13114.4|13117.3|13115.9|13113.9|13112.1|370
1603275600000|2020-10-21 10:20:00|13116.4|13114.3|13113.3|13112|13116.7|13114.9|13112.1|13110.5|346
1603275900000|2020-10-21 10:25:00|13113.4|13112.1|13111.3|13109.2|13115.7|13114.1|13109.7|13107.9|248
1603276200000|2020-10-21 10:30:00|13111.1|13109.8|13114.6|13113.3|13114.7|13113.4|13110.9|13109.4|253
1603276500000|2020-10-21 10:35:00|13114.5|13113.2|13108.4|13106.3|13114.5|13113.2|13107.9|13106.3|281
1603276800000|2020-10-21 10:40:00|13108.5|13106.4|13110.6|13109.3|13111.1|13109.4|13108.1|13106.3|290
1603277100000|2020-10-21 10:45:00|13110.3|13109|13108.4|13106.3|13111.2|13109.4|13107.1|13105.5|293
1603277400000|2020-10-21 10:50:00|13108.5|13106.4|13109.9|13108.6|13111.6|13110.3|13107.9|13106.2|274
1603277700000|2020-10-21 10:55:00|13109.8|13108.5|13112.5|13110.4|13112.8|13111|13109.8|13108.2|298
1603278000000|2020-10-21 11:00:00|13112.6|13110.5|13113.2|13111.9|13115.2|13113.9|13111.5|13109.8|323
1603278300000|2020-10-21 11:05:00|13112.7|13111.4|13114.2|13112.9|13115|13113.7|13112.4|13111.1|245
1603278600000|2020-10-21 11:10:00|13114.1|13112.8|13115.4|13114.1|13115.6|13114.3|13111.5|13109.8|214
1603278900000|2020-10-21 11:15:00|13115.3|13114|13114.9|13113.6|13118|13116.5|13114.2|13112.9|245
1603279200000|2020-10-21 11:20:00|13115|13113.7|13117.2|13115.9|13117.6|13116.3|13114.4|13113.1|185
1603279500000|2020-10-21 11:25:00|13117.4|13116.1|13120|13118.7|13120.5|13119.2|13116.7|13115.4|319
1603279800000|2020-10-21 11:30:00|13120.1|13118.8|13115.7|13114.4|13120.6|13119.3|13114.1|13112.8|446
1603280100000|2020-10-21 11:35:00|13115.6|13114.3|13114.8|13113.5|13116.5|13115.2|13114.1|13112.8|282
1603280400000|2020-10-21 11:40:00|13114.9|13113.6|13113.1|13111.8|13115.4|13114.1|13110.2|13108.9|257
1603280700000|2020-10-21 11:45:00|13113.2|13111.9|13113.6|13112.3|13114.5|13113.2|13112.2|13110.9|310
1603281000000|2020-10-21 11:50:00|13113.4|13112.1|13112.3|13111|13113.9|13112.6|13111.3|13110|329
1603281300000|2020-10-21 11:55:00|13112.4|13111.1|13114.4|13113.1|13115.2|13113.9|13111.1|13109.8|302
1603281600000|2020-10-21 12:00:00|13114.5|13113.2|13122.4|13120.3|13122.4|13120.9|13112.7|13111.4|500
1603281900000|2020-10-21 12:05:00|13122.2|13120.9|13125.3|13124|13128.5|13127.2|13122.1|13120.8|338
1603282200000|2020-10-21 12:10:00|13125.1|13123.8|13127.1|13125.8|13127.6|13126|13124.5|13123.2|240
1603282500000|2020-10-21 12:15:00|13127.2|13125.9|13120.5|13119.2|13127.2|13125.9|13120.5|13119.2|376
1603282800000|2020-10-21 12:20:00|13120.9|13119.6|13123|13121.7|13123.8|13121.9|13118.3|13117|433
1603283100000|2020-10-21 12:25:00|13122.9|13121.6|13123.1|13117.4|13124.1|13122.4|13118.9|13114|373
1603283400000|2020-10-21 12:30:00|13123.6|13116.2|13109.8|13107.7|13126.1|13121.8|13109|13106.9|646
1603283700000|2020-10-21 12:35:00|13109.9|13107.8|13104.5|13103.2|13110.9|13109.2|13104.3|13102.9|499
1603284000000|2020-10-21 12:40:00|13104|13102.7|13107.8|13106.5|13108.6|13107.3|13102.6|13100.9|390
1603284300000|2020-10-21 12:45:00|13108|13106.7|13118.6|13117.3|13119|13117.5|13107.7|13106.4|441
1603284600000|2020-10-21 12:50:00|13118.7|13117.4|13112|13109.9|13119|13117.5|13110.8|13109.1|465
1603284900000|2020-10-21 12:55:00|13111.8|13109.7|13110.5|13109.2|13115.6|13113.6|13109.7|13108|505
1603285200000|2020-10-21 13:00:00|13110.6|13109.3|13120.4|13118.3|13121.7|13119.7|13110.1|13108.8|513
1603285500000|2020-10-21 13:05:00|13120.3|13118.2|13116.2|13114.9|13121.8|13120.1|13114.2|13112.9|347
1603285800000|2020-10-21 13:10:00|13116.6|13114.5|13117|13115.7|13120|13118.1|13115.3|13113.9|324
1603286100000|2020-10-21 13:15:00|13117.7|13116.4|13122.1|13120.8|13123.8|13122.2|13116.8|13115.3|325
1603286400000|2020-10-21 13:20:00|13122|13120.7|13123|13120.9|13124.6|13123.1|13121.2|13119.9|290
1603286700000|2020-10-21 13:25:00|13122.7|13121.4|13127.1|13125.8|13129.4|13127.8|13122.7|13121.2|430
1603287000000|2020-10-21 13:30:00|13127|13125.7|13125.6|13123.5|13132.6|13130.5|13123|13121.5|720
1603287300000|2020-10-21 13:35:00|13125.7|13123.6|13126.4|13125.1|13129.8|13128.1|13124.1|13122|563
1603287600000|2020-10-21 13:40:00|13126.3|13125|13119.4|13117.3|13126.7|13125|13117.9|13116.5|690
1603287900000|2020-10-21 13:45:00|13119.1|13117|13115|13113.7|13120.3|13119|13114.1|13112.8|566
1603288200000|2020-10-21 13:50:00|13115.1|13113.8|13115.6|13113.5|13115.9|13114.3|13111.8|13110|441
1603288500000|2020-10-21 13:55:00|13115.5|13113.4|13113|13111.7|13115.5|13113.7|13110.7|13109.1|692
1603288800000|2020-10-21 14:00:00|13112.7|13111.4|13113.3|13111.2|13117.7|13115.6|13110.3|13108.8|558
1603289100000|2020-10-21 14:05:00|13113.2|13111.1|13115.3|13114|13116.5|13114.6|13109.2|13107.3|658
1603289400000|2020-10-21 14:10:00|13115.7|13113.6|13105.8|13104.5|13115.7|13114.1|13105.5|13103.9|488
1603289700000|2020-10-21 14:15:00|13105.2|13103.9|13107.8|13105.7|13112.3|13110.3|13105|13103.7|515
1603290000000|2020-10-21 14:20:00|13107.7|13105.6|13107.3|13106|13108.8|13107.1|13102|13100.3|565
1603290300000|2020-10-21 14:25:00|13107.4|13106.1|13107.7|13105.6|13112.4|13110.6|13106.3|13104.7|509
1603290600000|2020-10-21 14:30:00|13107.5|13105.4|13108.2|13106.9|13114.6|13112.5|13106.4|13105.1|546
1603290900000|2020-10-21 14:35:00|13108.1|13106.8|13106.8|13104.7|13110.5|13108.8|13103.9|13102.6|460
1603291200000|2020-10-21 14:40:00|13106.7|13104.6|13105.6|13104.3|13106.9|13105.3|13102.1|13100.6|525
1603291500000|2020-10-21 14:45:00|13105.7|13104.4|13108.2|13106.9|13108.3|13107|13103.1|13101.8|426
1603291800000|2020-10-21 14:50:00|13108.1|13106.8|13117.6|13116.3|13120.6|13118.9|13107.2|13105.9|528
1603292100000|2020-10-21 14:55:00|13117.7|13116.4|13111.7|13110.4|13120.8|13119.3|13109.2|13107.9|595
1603292400000|2020-10-21 15:00:00|13111.5|13110.2|13116.2|13114.9|13116.5|13114.9|13108.2|13106.5|609
1603292700000|2020-10-21 15:05:00|13115.9|13114.6|13120.4|13119.1|13121|13119.7|13114.4|13113.1|527
1603293000000|2020-10-21 15:10:00|13120.7|13119.4|13129.7|13128.4|13129.8|13128.5|13120.7|13119.4|572
1603293300000|2020-10-21 15:15:00|13129.6|13128.3|13129.7|13128.4|13141.1|13139.3|13129.3|13127.3|696
1603293600000|2020-10-21 15:20:00|13129.8|13128.5|13133.5|13131.4|13135.6|13134.3|13129.2|13127.8|525
1603293900000|2020-10-21 15:25:00|13133.6|13131.5|13133.5|13131.4|13134.5|13133.2|13131.2|13129.5|371
1603294200000|2020-10-21 15:30:00|13133.4|13132.1|13127.7|13126.4|13133.8|13132.5|13124.3|13122.7|472
1603294500000|2020-10-21 15:35:00|13128.3|13127|13133.4|13131.3|13134|13132.3|13127.8|13126.1|477
1603294800000|2020-10-21 15:40:00|13133.5|13131.4|13129.7|13128.4|13133.5|13131.8|13128.9|13127.6|352
1603295100000|2020-10-21 15:45:00|13129.6|13128.3|13131.4|13130.1|13132.7|13131.2|13129.5|13128.2|311
1603295400000|2020-10-21 15:50:00|13131.3|13130|13133|13131.7|13133.2|13131.9|13129.6|13128.3|261
1603295700000|2020-10-21 15:55:00|13132.8|13131.5|13133.3|13131.2|13135.2|13133.9|13131.9|13130.1|395
1603296000000|2020-10-21 16:00:00|13133.2|13131.1|13130|13127.9|13135.2|13133.4|13129.5|13127.7|465
1603296300000|2020-10-21 16:05:00|13130.1|13128.8|13126.1|13124.8|13131.8|13130.1|13126|13124.7|370
1603296600000|2020-10-21 16:10:00|13126.5|13124.4|13127.5|13126.2|13130.6|13129.3|13126.1|13124.4|464
1603296900000|2020-10-21 16:15:00|13127.2|13125.9|13128.8|13127.5|13129.7|13128.4|13127.1|13125.3|368
1603297200000|2020-10-21 16:20:00|13128.9|13127.6|13117|13115.7|13129.6|13128.3|13116.1|13114.4|763
1603297500000|2020-10-21 16:25:00|13117.1|13115.8|13114.7|13113.4|13119.7|13117.9|13114.1|13112.3|726
1603297800000|2020-10-21 16:30:00|13114.8|13113.5|13119.7|13117.6|13119.8|13117.9|13112.2|13110.5|661
1603298100000|2020-10-21 16:35:00|13119.6|13117.5|13118.3|13116.2|13121.6|13119.9|13117.5|13115.9|540
1603298400000|2020-10-21 16:40:00|13118.2|13116.1|13118.4|13117.1|13120.5|13118.9|13116.9|13115.2|565
1603298700000|2020-10-21 16:45:00|13117.7|13116.4|13121.1|13119.8|13121.4|13120.1|13116.6|13115|490
1603299000000|2020-10-21 16:50:00|13121.2|13119.9|13123.4|13121.3|13124|13122.2|13118.9|13117.5|392
1603299300000|2020-10-21 16:55:00|13123.6|13121.5|13125.6|13124.3|13126.8|13125.2|13121.2|13119.5|678
1603299600000|2020-10-21 17:00:00|13125.5|13124.2|13119.5|13117.4|13126.5|13125|13118.4|13116.7|448
1603299900000|2020-10-21 17:05:00|13119.3|13117.2|13120.4|13118.3|13122.6|13121.3|13118.5|13116.8|414
1603300200000|2020-10-21 17:10:00|13120.5|13118.4|13120.5|13118.4|13121.5|13119.8|13118.1|13116.5|343
1603300500000|2020-10-21 17:15:00|13120.3|13118.2|13119.2|13117.9|13121.3|13119.3|13117.8|13116|342
1603300800000|2020-10-21 17:20:00|13119.1|13117.8|13122.7|13120.6|13123.3|13121.7|13119.1|13117.5|396
1603301100000|2020-10-21 17:25:00|13122.8|13120.7|13123.6|13122.3|13125.9|13124.1|13122.8|13120.7|276
1603301400000|2020-10-21 17:30:00|13123.4|13122.1|13123.7|13122.4|13125.5|13123.8|13122.8|13121.5|316
1603301700000|2020-10-21 17:35:00|13123.6|13122.3|13126.6|13124.5|13126.6|13124.7|13122.8|13121.5|225
1603302000000|2020-10-21 17:40:00|13126.5|13124.4|13126.2|13124.9|13129.3|13127.4|13125.3|13123.5|332
1603302300000|2020-10-21 17:45:00|13126.6|13124.5|13125|13122.9|13126.6|13124.8|13123.2|13121.9|236
1603302600000|2020-10-21 17:50:00|13124.9|13122.8|13126.6|13124.5|13126.7|13125|13121.9|13120.3|328
1603302900000|2020-10-21 17:55:00|13126.2|13124.9|13127.1|13125|13128.4|13126.6|13125.4|13124.1|273
1603303200000|2020-10-21 18:00:00|13127.2|13125.1|13126|13123.9|13128.3|13126.5|13124.3|13122.5|348
1603303500000|2020-10-21 18:05:00|13126.3|13124.2|13124.7|13122.6|13128.1|13126.4|13123.7|13121.6|417
1603303800000|2020-10-21 18:10:00|13124.8|13122.7|13127.3|13125.2|13127.7|13125.6|13123.8|13121.7|354
1603304100000|2020-10-21 18:15:00|13127.2|13125.1|13131.4|13129.3|13132.4|13130.3|13126.7|13124.7|374
1603304400000|2020-10-21 18:20:00|13131.5|13129.4|13133.5|13131.4|13134.4|13132.5|13130.4|13128.7|271
1603304700000|2020-10-21 18:25:00|13133.4|13131.3|13129.1|13127|13135.3|13133.7|13127.8|13126.4|406
1603305000000|2020-10-21 18:30:00|13129|13126.9|13127.2|13125.9|13129.2|13127.5|13127.1|13125.3|261
1603305300000|2020-10-21 18:35:00|13127.4|13126.1|13126.6|13124.5|13129.1|13127.5|13125.9|13124.1|317
1603305600000|2020-10-21 18:40:00|13126.5|13124.4|13125.9|13123.8|13127.5|13125.7|13125.1|13123.5|311
1603305900000|2020-10-21 18:45:00|13125.6|13124.3|13128|13126.7|13128.5|13126.8|13125.3|13123.5|236
1603306200000|2020-10-21 18:50:00|13127.9|13126.6|13128.2|13126.9|13129.2|13127.5|13126.8|13125.2|290
1603306500000|2020-10-21 18:55:00|13128.3|13127|13133.5|13131.4|13133.5|13131.9|13127.1|13125.4|354
1603306800000|2020-10-21 19:00:00|13132.9|13131.6|13134.4|13132.3|13135.4|13133.7|13130.4|13128.9|327
1603307100000|2020-10-21 19:05:00|13134.3|13132.2|13136.1|13134|13137.5|13135.8|13133.3|13132|389
1603307400000|2020-10-21 19:10:00|13136.3|13134.2|13137.9|13136.6|13138.9|13137.1|13135.8|13134|461
1603307700000|2020-10-21 19:15:00|13138.3|13136.2|13137.6|13136.3|13140.4|13138.9|13137.6|13135.8|404
1603308000000|2020-10-21 19:20:00|13137.7|13136.4|13136.7|13135.4|13138|13136.6|13135.8|13134.3|291
1603308300000|2020-10-21 19:25:00|13136.6|13135.3|13136|13134.7|13137.1|13135.5|13135.7|13134|252
1603308600000|2020-10-21 19:30:00|13136.1|13134.8|13138.2|13136.9|13140.3|13138.6|13134.7|13133.1|388
1603308900000|2020-10-21 19:35:00|13138.3|13137|13140.2|13138.9|13141|13139.7|13137|13135.4|509
1603309200000|2020-10-21 19:40:00|13140.3|13139|13142.4|13141.1|13142.9|13141.2|13139.9|13138.6|454
1603309500000|2020-10-21 19:45:00|13142.5|13141.2|13143.5|13141.4|13144.8|13143|13141.8|13140|336
1603309800000|2020-10-21 19:50:00|13143.8|13141.7|13142|13140.7|13143.9|13141.9|13140.9|13139.3|242
1603310100000|2020-10-21 19:55:00|13141.9|13140.6|13143.9|13141.8|13144.7|13142.9|13141.7|13140.3|436
1603310400000|2020-10-21 20:00:00|13143.8|13141.7|13140.5|13138.4|13143.8|13142.1|13139.1|13137.2|346
1603310700000|2020-10-21 20:05:00|13140.4|13138.3|13142.4|13140.3|13142.5|13140.4|13139.7|13137.7|289
1603311000000|2020-10-21 20:10:00|13142.5|13140.4|13145.7|13143.6|13146.1|13144|13142.4|13140.3|223
1603311300000|2020-10-21 20:15:00|13145.6|13143.5|13148.1|13146|13149.7|13147.6|13145.3|13143.2|207
1603311600000|2020-10-21 20:20:00|13148.2|13146.1|13149.5|13147.4|13150.4|13148.8|13148.1|13146|160
1603311900000|2020-10-21 20:25:00|13149.4|13147.3|13151.3|13149.2|13153.5|13151.7|13149.4|13147.3|178
1603312200000|2020-10-21 20:30:00|13151.2|13149.1|13148.3|13147|13151.4|13149.6|13148.2|13146.4|195
1603312500000|2020-10-21 20:35:00|13148.2|13146.9|13145.8|13143.7|13149.3|13147.2|13144.8|13142.7|140
1603312800000|2020-10-21 20:40:00|13145.7|13143.6|13144.2|13142.1|13147.4|13145.3|13141.7|13139.8|148
1603313100000|2020-10-21 20:45:00|13144.1|13142|13145.7|13143.6|13145.9|13143.8|13143.7|13141.6|201
1603313400000|2020-10-21 20:50:00|13145.6|13143.5|13146.7|13144.6|13146.8|13144.7|13144|13141.9|190
1603313700000|2020-10-21 20:55:00|13147.1|13145|13146.8|13144.7|13148.4|13146.3|13145.3|13143.1|227
1603314000000|2020-10-21 21:00:00|13148.3|13144.2|13145.2|13135.1|13150.3|13144.2|13145.1|13134.8|36
1603314300000|2020-10-21 21:05:00|13143.7|13134|13148.5|13136.5|13150.5|13140.5|13143.7|13133.5|144
1603314600000|2020-10-21 21:10:00|13148.4|13136.4|13148.1|13136.6|13149.9|13137.9|13145.5|13135.8|154
1603314900000|2020-10-21 21:15:00|13148.5|13136|13145|13136.4|13149.6|13137.6|13142.9|13135|181
1603315200000|2020-10-21 21:20:00|13144.6|13136.3|13147.9|13135.9|13148.7|13137.5|13143.4|13135.3|154
1603315500000|2020-10-21 21:25:00|13148|13136|13149.1|13137.1|13149.3|13138.7|13143.4|13135.4|147
1603315800000|2020-10-21 21:30:00|13148.9|13137|13146.8|13137.7|13149.2|13138.9|13145.3|13135.8|234
1603316100000|2020-10-21 21:35:00|13147.2|13137.6|13147.7|13138.3|13149.3|13139.5|13145.4|13135.5|266
1603316400000|2020-10-21 21:40:00|13147.8|13138.4|13145.5|13136.9|13148.9|13138.4|13143.7|13136.2|145
1603316700000|2020-10-21 21:45:00|13146.2|13137.6|13144.3|13137.5|13146.8|13138.3|13143.2|13135.5|228
1603317000000|2020-10-21 21:50:00|13144|13138|13145.5|13137.1|13146.3|13138.7|13142.7|13135.6|262
1603317300000|2020-10-21 21:55:00|13144.5|13137.9|13145.2|13137.6|13147.4|13138.9|13143.7|13136.2|187
1603317600000|2020-10-21 22:00:00|13144.8|13137.4|13140.5|13138.4|13146.1|13139|13139.6|13137.1|326
1603317900000|2020-10-21 22:05:00|13140.4|13138.3|13140.4|13138.3|13140.8|13138.7|13139.8|13137.7|111
1603318200000|2020-10-21 22:10:00|13140.5|13138.4|13142.4|13140.3|13143.5|13141.1|13140.2|13138.1|135
1603318500000|2020-10-21 22:15:00|13142.5|13140.4|13142.1|13140|13143.1|13141|13141.9|13139.8|128
1603318800000|2020-10-21 22:20:00|13141.9|13139.8|13144|13141.9|13144.2|13142.1|13141.9|13139.8|164
1603319100000|2020-10-21 22:25:00|13144.1|13142|13143.1|13141|13144.2|13142.1|13142.9|13140.8|100
1603319400000|2020-10-21 22:30:00|13143|13140.9|13143.2|13141.1|13143.5|13141.4|13142.2|13140.1|99
1603319700000|2020-10-21 22:35:00|13143.3|13141.2|13144.5|13142.4|13144.6|13142.5|13143.2|13141.1|90
1603320000000|2020-10-21 22:40:00|13144.4|13142.3|13143.6|13141.5|13144.5|13142.4|13143.6|13141.5|84
1603320300000|2020-10-21 22:45:00|13143.7|13141.6|13144|13141.9|13145.3|13143.2|13143.6|13141.5|115
1603320600000|2020-10-21 22:50:00|13144.1|13142|13146.2|13144.1|13146.2|13144.1|13143.6|13141.5|108
1603320900000|2020-10-21 22:55:00|13146.1|13144|13147.7|13145.6|13147.7|13145.6|13146|13143.9|74
1603321200000|2020-10-21 23:00:00|13147.4|13145.3|13149.6|13147.5|13150.2|13148.1|13147.3|13145.2|255
1603321500000|2020-10-21 23:05:00|13149.5|13147.4|13148.4|13146.3|13150.2|13148.1|13147.4|13145.3|190
1603321800000|2020-10-21 23:10:00|13148.5|13146.4|13146.5|13144.4|13149.2|13147.1|13146.1|13144|163
1603322100000|2020-10-21 23:15:00|13146.4|13144.3|13147.5|13145.4|13148.2|13146.1|13145.8|13143.8|155
1603322400000|2020-10-21 23:20:00|13147.9|13145.8|13150.9|13148.8|13151.7|13149.6|13147.3|13145.2|238
1603322700000|2020-10-21 23:25:00|13151|13148.9|13150.1|13148|13151.2|13149.1|13149.5|13147.5|195
1603323000000|2020-10-21 23:30:00|13150.2|13148.1|13150.2|13148.1|13150.3|13148.9|13148.4|13146.7|170
1603323300000|2020-10-21 23:35:00|13150.3|13148.2|13154|13151.9|13155.5|13153.8|13148.6|13147|458
1603323600000|2020-10-21 23:40:00|13153.9|13151.8|13156.7|13154.6|13158.2|13156.5|13153|13151.2|483
1603323900000|2020-10-21 23:45:00|13156.1|13154.8|13157.5|13155.4|13161.8|13159.9|13154.6|13152.9|433
1603324200000|2020-10-21 23:50:00|13157.6|13155.5|13156.5|13154.4|13157.7|13155.7|13154.7|13153|348
1603324500000|2020-10-21 23:55:00|13156.6|13154.5|13155.9|13153.8|13156.6|13154.8|13154.1|13152.1|188
1603324800000|2020-10-22 00:00:00|13156|13153.9|13157.4|13155.3|13158.7|13157.1|13155.9|13153.8|436
1603325100000|2020-10-22 00:05:00|13157.5|13155.4|13156.6|13154.5|13158.9|13157.2|13155.6|13154.1|334
1603325400000|2020-10-22 00:10:00|13156.5|13154.4|13167.2|13165.1|13168.7|13166.6|13155.7|13154|574
1603325700000|2020-10-22 00:15:00|13166.5|13165.2|13163.7|13162.4|13167.8|13166.2|13162.7|13161.1|454
1603326000000|2020-10-22 00:20:00|13163.6|13162.3|13164|13161.9|13165.4|13163.8|13162.8|13161.3|320
1603326300000|2020-10-22 00:25:00|13163.9|13161.8|13166.6|13165.3|13168.5|13167|13163.8|13161.8|303
1603326600000|2020-10-22 00:30:00|13167|13164.9|13165.6|13164.3|13167.8|13166.3|13163.6|13161.7|303
1603326900000|2020-10-22 00:35:00|13165.9|13164.6|13163.5|13162.2|13166.4|13164.9|13161.8|13160|256
1603327200000|2020-10-22 00:40:00|13163.6|13162.3|13162.9|13160.8|13164.2|13162.7|13162.2|13160.5|251
1603327500000|2020-10-22 00:45:00|13162.8|13160.7|13163.6|13162.3|13164.4|13162.8|13161|13158.9|297
1603327800000|2020-10-22 00:50:00|13164.1|13162|13163.3|13161.2|13164.2|13162.4|13161.5|13159.9|271
1603328100000|2020-10-22 00:55:00|13163.4|13161.3|13162.3|13160.2|13163.4|13162|13160.7|13158.8|180
1603328400000|2020-10-22 01:00:00|13162.2|13160.1|13161.3|13159.2|13162.5|13161.2|13160.5|13158.9|233
1603328700000|2020-10-22 01:05:00|13161.4|13159.3|13163.8|13162.5|13163.8|13162.5|13160.7|13159|244
1603329000000|2020-10-22 01:10:00|13163.6|13162.3|13163|13160.9|13165.4|13163.8|13162.3|13160.7|193
1603329300000|2020-10-22 01:15:00|13162.6|13161.3|13162.9|13160.8|13164.9|13162.9|13161.8|13160.3|347
1603329600000|2020-10-22 01:20:00|13163.1|13161|13164.5|13163.2|13165.4|13163.7|13162.4|13160.8|255
1603329900000|2020-10-22 01:25:00|13164.4|13163.1|13171.2|13169.9|13172.3|13170.6|13163.5|13161.8|437
1603330200000|2020-10-22 01:30:00|13171.3|13170|13168.3|13167|13171.4|13170.1|13163.6|13161.8|452
1603330500000|2020-10-22 01:35:00|13168.4|13167.1|13168|13165.9|13170.7|13169.1|13166.8|13165.1|414
1603330800000|2020-10-22 01:40:00|13167.7|13166.4|13168.7|13166.6|13169.6|13168.2|13166.9|13165.2|338
1603331100000|2020-10-22 01:45:00|13168.1|13166.8|13168.6|13167.3|13170|13168.4|13167.7|13165.8|282
1603331400000|2020-10-22 01:50:00|13168.2|13166.9|13169.4|13167.3|13169.8|13168|13166.3|13164.7|347
1603331700000|2020-10-22 01:55:00|13169.6|13167.5|13171.4|13169.3|13172.9|13171.4|13169.2|13167.5|408
1603332000000|2020-10-22 02:00:00|13171.5|13169.4|13172.2|13170.9|13172.6|13171.3|13169.7|13168.4|289
1603332300000|2020-10-22 02:05:00|13172.1|13170.8|13173.4|13171.3|13175.3|13173.6|13170.4|13168.7|413
1603332600000|2020-10-22 02:10:00|13173.5|13171.4|13174.4|13172.3|13175.9|13174.3|13172.8|13170.7|250
1603332900000|2020-10-22 02:15:00|13174.3|13172.2|13176.4|13175.1|13176.9|13175.6|13173.2|13171.8|366
1603333200000|2020-10-22 02:20:00|13176.5|13175.2|13177|13174.9|13178.5|13176.8|13174.4|13172.7|382
1603333500000|2020-10-22 02:25:00|13176.7|13174.6|13173.1|13171.8|13177.4|13175.7|13172.6|13171.1|361
1603333800000|2020-10-22 02:30:00|13173.3|13172|13171.4|13170.1|13174|13172.7|13170.9|13169.6|353
1603334100000|2020-10-22 02:35:00|13171.5|13170.2|13171|13169.7|13172.3|13170.6|13168.6|13166.9|300
1603334400000|2020-10-22 02:40:00|13170.9|13169.6|13168.2|13166.9|13173.3|13171.5|13168.1|13166.4|198
1603334700000|2020-10-22 02:45:00|13168.3|13167|13170.8|13169.5|13171.1|13169.6|13168.2|13166.6|235
1603335000000|2020-10-22 02:50:00|13170.3|13169|13170.3|13169|13171.9|13170.6|13170.1|13168.4|152
1603335300000|2020-10-22 02:55:00|13170.2|13168.9|13170.3|13169|13172|13170.2|13170.1|13168.5|139
1603335600000|2020-10-22 03:00:00|13170.2|13168.9|13169.8|13167.7|13171.5|13169.8|13168.7|13167|227
1603335900000|2020-10-22 03:05:00|13169.7|13167.6|13170.3|13169|13172.6|13171.3|13169.3|13167.6|175
1603336200000|2020-10-22 03:10:00|13170.4|13169.1|13171.9|13170.6|13172.6|13171.2|13170.2|13168.5|178
1603336500000|2020-10-22 03:15:00|13172|13170.7|13171|13168.9|13172|13170.7|13169.5|13167.6|169
1603336800000|2020-10-22 03:20:00|13170.3|13169|13173.7|13171.6|13173.8|13171.7|13170.3|13168.5|173
1603337100000|2020-10-22 03:25:00|13173.6|13171.5|13173.8|13172.5|13175.2|13173.6|13172.1|13170.5|202
1603337400000|2020-10-22 03:30:00|13173.9|13172.6|13176.3|13175|13176.4|13175.1|13173.5|13172.1|108
1603337700000|2020-10-22 03:35:00|13175.7|13174.4|13175.8|13174.5|13176.3|13174.7|13174.9|13173.3|125
1603338000000|2020-10-22 03:40:00|13176|13174.7|13173|13171.7|13176.2|13174.9|13172.9|13171.3|109
1603338300000|2020-10-22 03:45:00|13173.1|13171.8|13173.5|13172.2|13173.8|13172.5|13172|13170.4|157
1603338600000|2020-10-22 03:50:00|13173.6|13172.3|13172.8|13171.5|13174.5|13172.9|13171.9|13170.6|100
1603338900000|2020-10-22 03:55:00|13172.9|13171.6|13173.2|13171.9|13175.3|13173.3|13172.2|13170.5|140
1603339200000|2020-10-22 04:00:00|13173.5|13171.4|13173|13171.7|13173.6|13172.3|13172.6|13170.9|177
1603339500000|2020-10-22 04:05:00|13173.1|13171.8|13171.9|13170.6|13174.1|13172.3|13171.5|13169.6|176
1603339800000|2020-10-22 04:10:00|13171.8|13170.5|13173.2|13171.9|13175.5|13173.4|13171.8|13170.3|152
1603340100000|2020-10-22 04:15:00|13173.3|13172|13172.7|13171.4|13174.1|13172.3|13172.6|13171|99
1603340400000|2020-10-22 04:20:00|13172.6|13171.3|13173.7|13171.6|13174|13172.2|13172|13170.2|147
1603340700000|2020-10-22 04:25:00|13173.6|13171.5|13171.5|13170.2|13174.5|13172.8|13171.3|13169.6|224
1603341000000|2020-10-22 04:30:00|13171.4|13170.1|13173.8|13171.7|13174|13172.2|13171.3|13169.7|194
1603341300000|2020-10-22 04:35:00|13173.1|13171|13170.3|13168.2|13173.3|13171.2|13169.9|13167.9|163
1603341600000|2020-10-22 04:40:00|13170.4|13168.3|13170.1|13168|13171.2|13169.5|13169.8|13168|104
1603341900000|2020-10-22 04:45:00|13169.4|13168.1|13168.1|13166.8|13170|13168.5|13167.7|13165.9|154
1603342200000|2020-10-22 04:50:00|13168.4|13166.3|13168.1|13166|13169.2|13167.4|13167.8|13166|138
1603342500000|2020-10-22 04:55:00|13168|13165.9|13169.2|13167.1|13169.7|13168.1|13167.4|13165.7|194
1603342800000|2020-10-22 05:00:00|13169.1|13167|13168.3|13167|13169.9|13168.3|13167.8|13166.2|186
1603343100000|2020-10-22 05:05:00|13168.2|13166.9|13163.4|13161.3|13168.9|13167.1|13162.1|13160.4|369
1603343400000|2020-10-22 05:10:00|13163.5|13161.4|13162.9|13160.8|13164.9|13163.2|13161.7|13159.7|201
1603343700000|2020-10-22 05:15:00|13163|13160.9|13163.5|13162.2|13164.4|13162.6|13162.3|13160.6|218
1603344000000|2020-10-22 05:20:00|13163.9|13161.8|13162.2|13160.1|13164.3|13162.6|13161.9|13159.8|160
1603344300000|2020-10-22 05:25:00|13162.3|13160.2|13158.9|13156.8|13162.5|13160.8|13158|13156|271
1603344600000|2020-10-22 05:30:00|13158.8|13156.7|13158.8|13156.7|13159.9|13158.3|13157.8|13155.8|248
1603344900000|2020-10-22 05:35:00|13158.9|13156.8|13159.5|13158.2|13159.9|13158.3|13158.1|13156.4|214
1603345200000|2020-10-22 05:40:00|13159.4|13158.1|13159|13156.9|13160.5|13158.9|13157.8|13156.1|187
1603345500000|2020-10-22 05:45:00|13158.8|13157.5|13161.3|13159.2|13161.4|13159.7|13158.8|13157|182
1603345800000|2020-10-22 05:50:00|13161.1|13159.8|13161.9|13159.8|13162.4|13160.3|13159.7|13158|239
1603346100000|2020-10-22 05:55:00|13162|13159.9|13159.2|13157.1|13162.7|13160.7|13158.8|13157.1|245
1603346400000|2020-10-22 06:00:00|13159.3|13157.2|13166.3|13164.2|13166.5|13164.8|13157.5|13155.4|362
1603346700000|2020-10-22 06:05:00|13166.4|13164.3|13161.9|13160.6|13166.4|13164.3|13161.4|13159.6|291
1603347000000|2020-10-22 06:10:00|13162.4|13160.3|13159.2|13157.1|13163.6|13162|13158.2|13156.4|297
1603347300000|2020-10-22 06:15:00|13159.3|13157.2|13157.6|13155.5|13160.2|13158.6|13157|13155.2|240
1603347600000|2020-10-22 06:20:00|13157.9|13155.8|13152.9|13150.8|13158.7|13156.8|13152.8|13150.7|303
1603347900000|2020-10-22 06:25:00|13153|13150.9|13155.7|13153.6|13156.4|13154.5|13152.9|13150.8|305
1603348200000|2020-10-22 06:30:00|13155.8|13153.7|13153|13151.7|13155.8|13154.1|13151.9|13150.2|332
1603348500000|2020-10-22 06:35:00|13153.1|13151.8|13153.7|13152.4|13154.9|13153.2|13150.5|13148.8|343
1603348800000|2020-10-22 06:40:00|13153.8|13152.5|13155.9|13153.8|13155.9|13154.3|13151.6|13150|291
1603349100000|2020-10-22 06:45:00|13155.7|13154.4|13156.4|13155.1|13157.7|13156|13154.8|13153|322
1603349400000|2020-10-22 06:50:00|13155.9|13154.6|13161.5|13160.2|13161.5|13160.2|13155.7|13154.2|444
1603349700000|2020-10-22 06:55:00|13162|13159.9|13160.2|13158.1|13162.7|13161|13158.9|13157.2|389
1603350000000|2020-10-22 07:00:00|13160.6|13158.5|13167.6|13166.3|13167.9|13166.6|13159.6|13158.2|707
1603350300000|2020-10-22 07:05:00|13167.5|13166.2|13162.5|13161.2|13168.2|13166.6|13161.6|13160.3|514
1603350600000|2020-10-22 07:10:00|13162.6|13161.3|13158.8|13157.5|13164.7|13163.3|13158.5|13157.2|485
1603350900000|2020-10-22 07:15:00|13158.9|13157.6|13156|13154.7|13160.5|13158.8|13155.5|13153.8|442
1603351200000|2020-10-22 07:20:00|13156.1|13154.8|13157.2|13155.9|13160.7|13159.4|13156|13154.7|406
1603351500000|2020-10-22 07:25:00|13157.3|13156|13156.1|13154|13159.4|13157.9|13154.6|13153.3|450
1603351800000|2020-10-22 07:30:00|13156|13153.9|13150.2|13148.1|13157.7|13156|13149.9|13148.1|475
1603352100000|2020-10-22 07:35:00|13150.3|13148.2|13148|13146.7|13151.3|13149.6|13146.5|13144.8|411
1603352400000|2020-10-22 07:40:00|13147.9|13146.6|13148.7|13147.4|13149.2|13147.7|13145.6|13144.1|404
1603352700000|2020-10-22 07:45:00|13148.6|13147.3|13148.7|13147.4|13153.4|13151.6|13147.8|13146.1|483
1603353000000|2020-10-22 07:50:00|13149.2|13147.1|13150.8|13148.7|13152.1|13150.3|13147|13145.2|430
1603353300000|2020-10-22 07:55:00|13150.7|13148.6|13145.3|13144|13150.9|13148.8|13144.7|13143.4|364
1603353600000|2020-10-22 08:00:00|13145.7|13144.4|13146.1|13144.8|13148.7|13147.1|13145|13143.5|463
1603353900000|2020-10-22 08:05:00|13146.2|13144.9|13146.5|13145.2|13148.6|13147.1|13145.4|13144.1|364
1603354200000|2020-10-22 08:10:00|13146.6|13145.3|13147.1|13145.8|13149|13147.4|13145.9|13144.2|265
1603354500000|2020-10-22 08:15:00|13147.5|13145.4|13149|13147.7|13150.1|13148.7|13146.7|13145.1|455
1603354800000|2020-10-22 08:20:00|13148.9|13147.6|13142.4|13141.1|13149|13147.6|13141.7|13140.4|362
1603355100000|2020-10-22 08:25:00|13142.3|13141|13138|13136.7|13142.8|13141.1|13137.2|13135.5|471
1603355400000|2020-10-22 08:30:00|13138.6|13137.3|13139.1|13137.8|13141.6|13139.8|13137.4|13135.7|488
1603355700000|2020-10-22 08:35:00|13139|13137.7|13140.6|13139.3|13142|13140.3|13138.1|13136.8|350
1603356000000|2020-10-22 08:40:00|13140.5|13139.2|13142.4|13141.1|13143.7|13142|13140.5|13139|314
1603356300000|2020-10-22 08:45:00|13142.3|13141|13143.6|13142.3|13144.1|13142.7|13141.5|13139.7|289
1603356600000|2020-10-22 08:50:00|13143.5|13142.2|13141.5|13140.2|13143.8|13142.5|13140.8|13139.4|261
1603356900000|2020-10-22 08:55:00|13141.6|13140.3|13142.3|13141|13144.1|13142.7|13140.8|13139.1|352
1603357200000|2020-10-22 09:00:00|13142.4|13141.1|13145.9|13144.6|13145.9|13144.6|13140.9|13139.6|323
1603357500000|2020-10-22 09:05:00|13146.1|13144.8|13145.9|13144.6|13148.9|13147.6|13145|13143.3|335
1603357800000|2020-10-22 09:10:00|13146|13144.7|13151.1|13149|13151.8|13150.2|13145.5|13144.2|394
1603358100000|2020-10-22 09:15:00|13151.2|13149.1|13145.7|13144.4|13151.8|13150.4|13145|13143.5|309
1603358400000|2020-10-22 09:20:00|13146.3|13145|13147.1|13145.8|13148.7|13147|13145.9|13144.2|313
1603358700000|2020-10-22 09:25:00|13147|13145.7|13146.4|13144.3|13147.9|13146.1|13145|13143.2|246
1603359000000|2020-10-22 09:30:00|13146.3|13144.2|13151.2|13149.9|13151.5|13150|13145.2|13143.5|269
1603359300000|2020-10-22 09:35:00|13151.7|13150.4|13153.1|13151.8|13153.9|13152.3|13148.5|13147.2|327
1603359600000|2020-10-22 09:40:00|13153.5|13152.2|13153.9|13152.6|13154.4|13152.8|13151.9|13150.3|264
1603359900000|2020-10-22 09:45:00|13153.8|13152.5|13155.3|13153.2|13156.3|13154.8|13151.8|13150.2|285
1603360200000|2020-10-22 09:50:00|13154.7|13153.4|13151.6|13149.5|13155.2|13153.4|13151.2|13149.5|304
1603360500000|2020-10-22 09:55:00|13151|13149.7|13150.5|13148.4|13151.7|13150.2|13148.8|13146.8|213
1603360800000|2020-10-22 10:00:00|13150.3|13148.2|13154.3|13152.2|13154.8|13153|13149.8|13148.2|225
1603361100000|2020-10-22 10:05:00|13154.2|13152.1|13152.7|13150.6|13157|13155.3|13152.1|13150.5|343
1603361400000|2020-10-22 10:10:00|13152.6|13150.5|13154.7|13152.6|13156.5|13154.9|13152.2|13150.4|275
1603361700000|2020-10-22 10:15:00|13154.6|13153.3|13148.8|13147.5|13156.8|13154.8|13148.5|13147.2|390
1603362000000|2020-10-22 10:20:00|13149.3|13147.2|13147.5|13146.2|13149.6|13148|13145.9|13144.6|346
1603362300000|2020-10-22 10:25:00|13147.4|13146.1|13145|13142.9|13148.3|13147|13142.3|13140.7|347
1603362600000|2020-10-22 10:30:00|13144.4|13143.7|13145.6|13143.5|13146|13144.6|13138.2|13136.3|375
1603362900000|2020-10-22 10:35:00|13145.7|13143.6|13145.4|13143.3|13145.9|13144|13143.8|13142.1|318
1603363200000|2020-10-22 10:40:00|13145.1|13143.8|13146.5|13144.4|13146.5|13144.5|13143.3|13141.6|203
1603363500000|2020-10-22 10:45:00|13146.4|13144.3|13147.5|13146.2|13148.4|13146.8|13145.2|13143.6|353
1603363800000|2020-10-22 10:50:00|13147.4|13146.1|13145.1|13143.8|13148.1|13146.3|13143.1|13141.6|305
1603364100000|2020-10-22 10:55:00|13145|13143.7|13143.2|13141.9|13145.3|13143.7|13143.2|13141.8|261
1603364400000|2020-10-22 11:00:00|13143.3|13142|13148.6|13147.3|13149.6|13148|13141.1|13139.4|429
1603364700000|2020-10-22 11:05:00|13148.7|13147.4|13151.3|13150|13152.4|13150.8|13146.6|13145|302
1603365000000|2020-10-22 11:10:00|13151.4|13150.1|13147.9|13146.6|13151.4|13150.1|13146.9|13145|350
1603365300000|2020-10-22 11:15:00|13148|13146.7|13147.3|13145.2|13148.6|13147.3|13146.9|13145.2|379
1603365600000|2020-10-22 11:20:00|13146.7|13145.4|13146.9|13145.6|13147.4|13146|13144.7|13143|273
1603365900000|2020-10-22 11:25:00|13146.8|13145.5|13148|13146.7|13149.1|13147.8|13146.8|13145.2|269
1603366200000|2020-10-22 11:30:00|13147.9|13146.6|13155.4|13154.1|13155.4|13154.1|13145.8|13144.3|405
1603366500000|2020-10-22 11:35:00|13155.5|13154.2|13157.5|13156.2|13158.5|13156.9|13154.2|13152.6|379
1603366800000|2020-10-22 11:40:00|13157.6|13156.3|13155.9|13154.6|13158.8|13157.5|13155.5|13154.2|262
1603367100000|2020-10-22 11:45:00|13156|13154.7|13157.1|13155|13160.2|13158.4|13154.9|13153.3|349
1603367400000|2020-10-22 11:50:00|13157|13154.9|13160.6|13159.3|13161.5|13160.2|13155.6|13153.9|372
1603367700000|2020-10-22 11:55:00|13160.5|13159.2|13162.4|13160.3|13164.8|13163.4|13160.3|13158.6|312
1603368000000|2020-10-22 12:00:00|13161.4|13160.1|13158.6|13157.3|13161.4|13160.1|13158|13156.4|388
1603368300000|2020-10-22 12:05:00|13158.7|13157.4|13159.5|13157.4|13162.9|13161.6|13158.7|13157.3|264
1603368600000|2020-10-22 12:10:00|13159.4|13157.3|13165.4|13163.3|13165.5|13163.4|13158|13156.4|279
1603368900000|2020-10-22 12:15:00|13165.3|13163.2|13164.6|13162.5|13166.7|13164.7|13162|13160.3|404
1603369200000|2020-10-22 12:20:00|13164.4|13162.3|13165.4|13164.1|13168.5|13167.1|13163.2|13161.6|468
1603369500000|2020-10-22 12:25:00|13165.8|13163.7|13162.2|13153.4|13166.8|13164.8|13162.2|13150.9|265
1603369800000|2020-10-22 12:30:00|13161.8|13155.6|13170.5|13168.4|13174.1|13172.5|13161.8|13153.9|627
1603370100000|2020-10-22 12:35:00|13170.1|13168.8|13165.9|13164.6|13172.3|13170.9|13165.8|13164.4|431
1603370400000|2020-10-22 12:40:00|13165.8|13164.5|13161.4|13160.1|13167.6|13166.3|13161.1|13159.5|580
1603370700000|2020-10-22 12:45:00|13161.9|13159.8|13160.1|13158.8|13165|13163.2|13158.8|13157.5|449
1603371000000|2020-10-22 12:50:00|13160|13158.7|13156.9|13155.6|13161.3|13160|13156.6|13155.3|414
1603371300000|2020-10-22 12:55:00|13156.8|13155.5|13155.6|13153.5|13159|13157.1|13155.2|13153.4|423
1603371600000|2020-10-22 13:00:00|13155.2|13153.9|13153.1|13151|13157.5|13155.8|13150.9|13149.3|394
1603371900000|2020-10-22 13:05:00|13153.2|13151.1|13155.7|13153.6|13155.7|13154|13149.1|13147.3|401
1603372200000|2020-10-22 13:10:00|13155.8|13153.7|13157.3|13155.2|13157.7|13155.9|13152.3|13150.8|415
1603372500000|2020-10-22 13:15:00|13157|13155.7|13153.3|13152|13159.2|13157.9|13152.1|13150.5|414
1603372800000|2020-10-22 13:20:00|13153.4|13152.1|13153.4|13151.3|13156|13154.3|13152.9|13151.2|351
1603373100000|2020-10-22 13:25:00|13153.2|13151.9|13154|13152.7|13154.9|13153.3|13151.3|13149.6|413
1603373400000|2020-10-22 13:30:00|13154.3|13153|13151.1|13149|13156.3|13154.9|13150.1|13148.4|636
1603373700000|2020-10-22 13:35:00|13150.8|13149.5|13153|13151.7|13154.6|13153|13147.1|13145.7|579
1603374000000|2020-10-22 13:40:00|13152.9|13151.6|13151|13149.7|13155.5|13154.2|13149.4|13148.1|542
1603374300000|2020-10-22 13:45:00|13150.8|13149.5|13154.4|13153.1|13156.5|13155|13150.2|13148.4|636
1603374600000|2020-10-22 13:50:00|13154.3|13153|13154.7|13152.6|13156.8|13155.3|13152.7|13151|500
1603374900000|2020-10-22 13:55:00|13154.2|13152.9|13155.2|13153.1|13157.2|13155.1|13153.7|13152|503
1603375200000|2020-10-22 14:00:00|13155.1|13153|13154.7|13153.4|13160|13158.4|13153.4|13151.6|680
1603375500000|2020-10-22 14:05:00|13154.4|13153.1|13154|13152.7|13155.5|13154.2|13150.2|13148.9|622
1603375800000|2020-10-22 14:10:00|13153.8|13152.5|13146.9|13145.6|13154.2|13152.5|13146.9|13145.6|750
1603376100000|2020-10-22 14:15:00|13147|13145.7|13143.2|13141.9|13147|13145.7|13140.3|13138.6|660
1603376400000|2020-10-22 14:20:00|13143.3|13142|13154.5|13153.2|13156|13154.7|13143.2|13141.9|717
1603376700000|2020-10-22 14:25:00|13154.4|13153.1|13153|13151.7|13156.5|13154.8|13151.7|13150|478
1603377000000|2020-10-22 14:30:00|13153.1|13151.8|13154.3|13153|13154.7|13153|13149.7|13148.3|656
1603377300000|2020-10-22 14:35:00|13154.2|13152.9|13155.9|13153.8|13156.5|13154.9|13149.2|13147.3|579
1603377600000|2020-10-22 14:40:00|13155.8|13153.7|13158.4|13157.1|13159.2|13157.9|13152.4|13151.1|736
1603377900000|2020-10-22 14:45:00|13158.3|13157|13150.6|13149.3|13158.6|13157.3|13150.6|13149.3|673
1603378200000|2020-10-22 14:50:00|13150.5|13149.2|13132.6|13131.3|13152.5|13150.8|13132.6|13131|1012
1603378500000|2020-10-22 14:55:00|13132.7|13131.4|13128.3|13127|13135.9|13134.1|13126.1|13124.5|823
1603378800000|2020-10-22 15:00:00|13128.6|13126.5|13132|13130.7|13133.3|13131.8|13127.1|13125.7|675
1603379100000|2020-10-22 15:05:00|13132.2|13130.9|13137.7|13135.6|13138|13136.1|13132|13130.7|520
1603379400000|2020-10-22 15:10:00|13137.6|13135.5|13126.8|13125.5|13138|13136.7|13126.8|13125|493
1603379700000|2020-10-22 15:15:00|13126.9|13125.6|13136.4|13135.1|13136.9|13135.2|13126.1|13124.8|566
1603380000000|2020-10-22 15:20:00|13136.3|13135|13127.6|13126.3|13136.8|13135.1|13125.9|13124.3|450
1603380300000|2020-10-22 15:25:00|13127.5|13126.2|13129|13126.9|13131|13129.3|13126|13124.7|550
1603380600000|2020-10-22 15:30:00|13129.1|13127|13131.5|13129.4|13131.7|13130.1|13127.9|13126.6|476
1603380900000|2020-10-22 15:35:00|13131|13129.7|13132|13130.7|13132.7|13131|13128|13126.3|502
1603381200000|2020-10-22 15:40:00|13131.4|13130.1|13132.4|13130.3|13134.1|13132.5|13128.5|13126.8|394
1603381500000|2020-10-22 15:45:00|13132.1|13130.8|13125.5|13124.2|13132.5|13131.2|13124.8|13123.5|443
1603381800000|2020-10-22 15:50:00|13125.4|13124.1|13132.7|13131.4|13132.7|13131.4|13124.7|13123|434
1603382100000|2020-10-22 15:55:00|13132.6|13131.3|13133.5|13132.2|13134.8|13133.5|13131.6|13130.3|421
1603382400000|2020-10-22 16:00:00|13133.4|13132.1|13141.2|13139.9|13141.5|13140.2|13133.4|13132.1|401
1603382700000|2020-10-22 16:05:00|13141.1|13139.8|13141.2|13139.9|13143|13141.5|13139.5|13138.2|323
1603383000000|2020-10-22 16:10:00|13141.3|13140|13142.8|13140.7|13143.6|13142.3|13141.1|13139.8|270
1603383300000|2020-10-22 16:15:00|13142.7|13140.6|13142.4|13141.1|13143.5|13141.7|13140.3|13138.3|281
1603383600000|2020-10-22 16:20:00|13142.3|13141|13143.2|13141.9|13143.6|13142.3|13141.2|13139.5|255
1603383900000|2020-10-22 16:25:00|13143.3|13142|13140.2|13138.9|13144.1|13142.6|13140|13138.7|266
1603384200000|2020-10-22 16:30:00|13140.3|13139|13141.5|13140.2|13144.2|13142.7|13139.9|13138.6|358
1603384500000|2020-10-22 16:35:00|13141.4|13140.1|13142.7|13140.6|13143.8|13142.5|13140.7|13138.9|400
1603384800000|2020-10-22 16:40:00|13142.4|13141.1|13139|13137.7|13144.4|13142.8|13138.7|13137.1|344
1603385100000|2020-10-22 16:45:00|13139.1|13137.8|13136.2|13134.9|13140.1|13138.4|13135.6|13134.3|393
1603385400000|2020-10-22 16:50:00|13136.3|13135|13137.2|13135.9|13137.3|13136|13134.7|13133.2|230
1603385700000|2020-10-22 16:55:00|13137.1|13135.8|13138.5|13137.2|13138.6|13137.2|13135.5|13133.7|270
1603386000000|2020-10-22 17:00:00|13138.4|13137.1|13141.9|13139.8|13142|13140.6|13137.8|13136.2|318
1603386300000|2020-10-22 17:05:00|13141.7|13140.4|13140.4|13139.1|13142.4|13141|13139.8|13138.1|294
1603386600000|2020-10-22 17:10:00|13140.5|13139.2|13136.2|13134.9|13140.9|13139.6|13135.4|13134|425
1603386900000|2020-10-22 17:15:00|13136.1|13134.8|13134.3|13133|13136.7|13135.4|13133|13131.3|449
1603387200000|2020-10-22 17:20:00|13134.4|13133.1|13132.6|13131.3|13135.2|13133.8|13131.6|13130|234
1603387500000|2020-10-22 17:25:00|13132.5|13131.2|13130.4|13129.1|13133.3|13131.9|13130.4|13129.1|296
1603387800000|2020-10-22 17:30:00|13130.6|13129.3|13130.6|13129.3|13131.5|13129.7|13128.9|13127.4|211
1603388100000|2020-10-22 17:35:00|13130.5|13129.2|13132.9|13131.6|13134|13132.4|13130.5|13128.9|265
1603388400000|2020-10-22 17:40:00|13133|13131.7|13131.1|13129.8|13133.3|13132|13129.6|13128.1|260
1603388700000|2020-10-22 17:45:00|13131.5|13130.2|13133.7|13132.4|13134.2|13132.5|13130.9|13129.6|232
1603389000000|2020-10-22 17:50:00|13133.9|13131.8|13135.1|13133|13136.5|13134.7|13132.9|13131.6|340
1603389300000|2020-10-22 17:55:00|13135|13132.9|13134.4|13133.1|13137|13135.3|13134.2|13132.6|213
1603389600000|2020-10-22 18:00:00|13134.3|13133|13134.6|13133.3|13135.2|13133.5|13132.7|13131|282
1603389900000|2020-10-22 18:05:00|13134.4|13133.1|13134.7|13132.6|13136.4|13134.9|13133.8|13132.1|228
1603390200000|2020-10-22 18:10:00|13134.8|13132.7|13135.1|13133|13136.1|13134.4|13133.9|13132.1|228
1603390500000|2020-10-22 18:15:00|13135|13132.9|13133.4|13131.3|13136|13134.4|13132.2|13130.4|248
1603390800000|2020-10-22 18:20:00|13133.3|13131.2|13136.7|13134.6|13137.1|13135|13132.4|13130.6|298
1603391100000|2020-10-22 18:25:00|13136.8|13134.7|13137.7|13135.6|13138.9|13137.1|13136.5|13134.7|250
1603391400000|2020-10-22 18:30:00|13137.8|13135.7|13138.8|13136.7|13139.9|13138.1|13136.5|13134.7|253
1603391700000|2020-10-22 18:35:00|13138.7|13136.6|13142.9|13140.8|13143.8|13142.1|13137.5|13135.5|313
1603392000000|2020-10-22 18:40:00|13143|13140.9|13144.2|13142.9|13144.7|13143|13141.7|13139.9|282
1603392300000|2020-10-22 18:45:00|13144.3|13143|13145|13143.7|13145.5|13144.1|13143.6|13142|169
1603392600000|2020-10-22 18:50:00|13145.1|13143.8|13144.1|13142.8|13146.4|13144.9|13144|13142.3|171
1603392900000|2020-10-22 18:55:00|13144.2|13142.9|13143.3|13142|13144.8|13143.5|13142.2|13140.6|411
1603393200000|2020-10-22 19:00:00|13143.4|13142.1|13142.4|13141.1|13144.7|13143|13142.4|13140.8|325
1603393500000|2020-10-22 19:05:00|13142.5|13141.2|13145.8|13144.5|13147.1|13145.6|13142.5|13141.2|291
1603393800000|2020-10-22 19:10:00|13146.1|13144|13145|13143.7|13146.3|13144.6|13144.9|13143.2|143
1603394100000|2020-10-22 19:15:00|13145.5|13143.4|13144.2|13142.9|13145.5|13143.8|13144|13142.5|176
1603394400000|2020-10-22 19:20:00|13144.3|13143|13145|13143.7|13146.5|13145.2|13144.3|13142.8|185
1603394700000|2020-10-22 19:25:00|13145.1|13143.8|13140.5|13139.2|13145.2|13143.9|13140.3|13139|222
1603395000000|2020-10-22 19:30:00|13140.4|13139.1|13137.5|13136.2|13140.5|13139.2|13137.1|13135.5|210
1603395300000|2020-10-22 19:35:00|13137.4|13136.1|13137.1|13135.8|13137.7|13136.2|13135.9|13134.3|280
1603395600000|2020-10-22 19:40:00|13136.9|13135.6|13134.5|13133.2|13137.6|13135.9|13134.3|13133|263
1603395900000|2020-10-22 19:45:00|13134.4|13133.1|13134.7|13133.4|13136.8|13135.5|13134.4|13133.1|233
1603396200000|2020-10-22 19:50:00|13134.6|13132.5|13136.3|13135|13137.3|13135.8|13134.1|13132.5|288
1603396500000|2020-10-22 19:55:00|13136.2|13134.9|13138.1|13136.8|13139.3|13138|13136.1|13134.8|348
1603396800000|2020-10-22 20:00:00|13137.5|13136.2|13138.2|13136.9|13140.5|13139.1|13137.3|13136|265
1603397100000|2020-10-22 20:05:00|13138.3|13137|13138.5|13136.4|13138.7|13137.2|13137|13134.9|189
1603397400000|2020-10-22 20:10:00|13138.3|13136.2|13136.8|13135.5|13138.6|13136.7|13136.7|13134.6|163
1603397700000|2020-10-22 20:15:00|13136.7|13135.4|13134.6|13133.3|13137.1|13135.4|13134.4|13132.9|150
1603398000000|2020-10-22 20:20:00|13134.7|13133.4|13134.1|13132.8|13135.5|13134.2|13134|13132.3|97
1603398300000|2020-10-22 20:25:00|13134|13132.7|13134.4|13132.3|13137|13134.9|13133.2|13131.5|151
1603398600000|2020-10-22 20:30:00|13134.5|13132.4|13135.2|13133.1|13135.5|13133.7|13134.2|13132.4|174
1603398900000|2020-10-22 20:35:00|13135.3|13133.2|13135.4|13133.3|13135.6|13133.7|13134.7|13132.9|93
1603399200000|2020-10-22 20:40:00|13135.5|13133.4|13135.3|13134|13136.6|13135|13134.7|13132.6|123
1603399500000|2020-10-22 20:45:00|13135.9|13133.8|13135.7|13133.6|13136.4|13134.3|13132.6|13130.5|250
1603399800000|2020-10-22 20:50:00|13135.8|13133.7|13136.2|13134.1|13136.4|13134.3|13134.3|13132.3|255
1603400100000|2020-10-22 20:55:00|13136.1|13134|13138.6|13133.8|13140.5|13138|13135.7|13132.5|283
1603400400000|2020-10-22 21:00:00|13139.2|13133.4|13137.9|13131.8|13139.5|13133.4|13136.9|13131.5|50
1603400700000|2020-10-22 21:05:00|13137.7|13131.6|13140.3|13131.4|13142.3|13132.9|13135.4|13127.5|241
1603401000000|2020-10-22 21:10:00|13140.4|13131.5|13140.7|13132.6|13142.1|13134.3|13137.4|13129.5|171
1603401300000|2020-10-22 21:15:00|13141|13132.4|13139.9|13133.3|13141.9|13137.1|13137.2|13131.4|210
1603401600000|2020-10-22 21:20:00|13139.4|13133.5|13140.1|13134.3|13144|13134.7|13138|13132.2|157
1603401900000|2020-10-22 21:25:00|13140.3|13134.2|13138.3|13134.4|13142.2|13134.6|13138.3|13132.4|114
1603402200000|2020-10-22 21:30:00|13140|13134.1|13138.9|13134|13141.3|13135.7|13138.3|13132.8|176
1603402500000|2020-10-22 21:35:00|13140.3|13133.7|13140.4|13132.9|13141.2|13134.4|13139|13130.1|205
1603402800000|2020-10-22 21:40:00|13140.5|13133.3|13139.5|13133|13140.9|13134.5|13137.4|13131.3|186
1603403100000|2020-10-22 21:45:00|13139.6|13133.2|13140.1|13132.9|13140.8|13133.9|13139.4|13132|309
1603403400000|2020-10-22 21:50:00|13139.9|13132.5|13139.7|13132.7|13140.9|13135.1|13138.3|13131.2|324
1603403700000|2020-10-22 21:55:00|13139.3|13132.9|13139.4|13132.2|13141|13134.1|13138.3|13131.5|251
1603404000000|2020-10-22 22:00:00|13139.7|13132.1|13135.8|13133.2|13139.7|13133.8|13134|13130.8|592
1603404300000|2020-10-22 22:05:00|13135.9|13133|13134.5|13132.4|13136.1|13133.5|13134.1|13131.8|286
1603404600000|2020-10-22 22:10:00|13134.6|13132.2|13134.8|13132.7|13135.5|13133.1|13132.7|13130.4|210
1603404900000|2020-10-22 22:15:00|13134.9|13132.8|13134.9|13132.2|13135.2|13133.1|13134|13132.1|103
1603405200000|2020-10-22 22:20:00|13135.1|13132.9|13135.1|13133|13135.4|13133.3|13133.3|13131.2|130
1603405500000|2020-10-22 22:25:00|13135|13132.9|13132.6|13130.5|13135.3|13133.2|13132.5|13130.4|135
1603405800000|2020-10-22 22:30:00|13132.5|13130.4|13133.8|13131.7|13134.7|13132.6|13132.5|13130.4|149
1603406100000|2020-10-22 22:35:00|13133.7|13131.6|13129.4|13127.3|13134|13131.9|13128.1|13126|353
1603406400000|2020-10-22 22:40:00|13129.5|13127.4|13128.3|13126.2|13131|13128.9|13128.1|13126|163
1603406700000|2020-10-22 22:45:00|13128.1|13126|13128.5|13126.4|13129.1|13127|13127.2|13125.1|227
1603407000000|2020-10-22 22:50:00|13128|13125.9|13127.2|13125.1|13128.3|13126.2|13127.1|13125|197
1603407300000|2020-10-22 22:55:00|13127.1|13125|13127|13124.9|13127.3|13125.2|13126.1|13124|163
1603407600000|2020-10-22 23:00:00|13126.7|13124.6|13128.3|13126.2|13128.5|13126.8|13125.5|13123.4|135
1603407900000|2020-10-22 23:05:00|13128.9|13126.8|13131.7|13129.6|13131.8|13130|13128.6|13126.8|155
1603408200000|2020-10-22 23:10:00|13131.8|13129.7|13132.3|13130.2|13133.2|13131.1|13130.8|13129.1|246
1603408500000|2020-10-22 23:15:00|13132.2|13130.1|13133.9|13131.8|13134.4|13132.6|13132.1|13130.1|229
1603408800000|2020-10-22 23:20:00|13134|13131.9|13134.6|13132.5|13135.7|13133.7|13133.8|13131.7|156
1603409100000|2020-10-22 23:25:00|13134.7|13132.6|13134.9|13132.8|13135.2|13133.2|13133.9|13132|100
1603409400000|2020-10-22 23:30:00|13134.5|13132.4|13134.4|13132.3|13135.2|13133.1|13133.4|13131.6|115
1603409700000|2020-10-22 23:35:00|13134.5|13132.4|13136.5|13134.4|13136.8|13135|13134.1|13132.4|214
1603410000000|2020-10-22 23:40:00|13136.6|13134.5|13138.5|13137.2|13139|13137.2|13136.3|13134.5|254
1603410300000|2020-10-22 23:45:00|13138.4|13137.1|13139.7|13137.6|13140.3|13138.6|13138.1|13136.5|231
1603410600000|2020-10-22 23:50:00|13139.4|13137.3|13139.9|13137.8|13141|13139|13138.9|13136.8|183
1603410900000|2020-10-22 23:55:00|13139.8|13137.7|13137.7|13135.6|13140.5|13138.4|13137.3|13135.6|208
1603411200000|2020-10-23 00:00:00|13137.8|13135.7|13144|13141.9|13146|13143.9|13137.8|13135.7|518
1603411500000|2020-10-23 00:05:00|13143.9|13141.8|13145.8|13143.7|13146.7|13145|13142|13140.3|570
1603411800000|2020-10-23 00:10:00|13145.9|13143.8|13146.9|13144.8|13147.7|13145.7|13145.3|13143.3|358
1603412100000|2020-10-23 00:15:00|13146.6|13145.3|13150.2|13148.1|13151.5|13149.4|13145.1|13143.3|471
1603412400000|2020-10-23 00:20:00|13150.3|13148.2|13151.7|13149.6|13151.9|13149.8|13147.5|13145.4|274
1603412700000|2020-10-23 00:25:00|13151.6|13149.5|13150.5|13149.2|13151.7|13149.7|13149.8|13147.7|280
1603413000000|2020-10-23 00:30:00|13150.9|13148.8|13153.6|13151.5|13155.7|13154.1|13150.2|13148.1|329
1603413300000|2020-10-23 00:35:00|13153.4|13152.1|13155.7|13154.4|13156.4|13154.9|13153.4|13151.9|366
1603413600000|2020-10-23 00:40:00|13155.8|13154.5|13157|13154.9|13158.9|13157.2|13155.3|13153.5|363
1603413900000|2020-10-23 00:45:00|13157.1|13155|13153.2|13151.1|13157.9|13156.2|13152|13150.2|432
1603414200000|2020-10-23 00:50:00|13153.3|13151.2|13150.3|13148.2|13154.7|13153.2|13149.4|13147.3|415
1603414500000|2020-10-23 00:55:00|13150.2|13148.1|13150.6|13148.5|13153|13151.2|13149.6|13147.6|345
1603414800000|2020-10-23 01:00:00|13150.7|13148.6|13155.8|13153.7|13155.9|13153.8|13149.3|13147.5|333
1603415100000|2020-10-23 01:05:00|13155.9|13153.8|13153.7|13152.4|13157.2|13155.1|13153.1|13151.5|490
1603415400000|2020-10-23 01:10:00|13153.6|13152.3|13153.4|13151.3|13155.3|13153.4|13152.2|13150.6|364
1603415700000|2020-10-23 01:15:00|13153.5|13151.4|13150.4|13149.1|13154|13152.4|13149.7|13147.8|382
1603416000000|2020-10-23 01:20:00|13150.3|13149|13151.7|13149.6|13151.8|13150.1|13149.3|13147.4|319
1603416300000|2020-10-23 01:25:00|13151.6|13149.5|13149.2|13147.1|13152.2|13150.4|13147.8|13146|296
1603416600000|2020-10-23 01:30:00|13149.1|13147|13152.6|13150.5|13153.6|13151.9|13149|13147|459
1603416900000|2020-10-23 01:35:00|13152.7|13150.6|13151.7|13149.6|13153|13151|13149|13147|371
1603417200000|2020-10-23 01:40:00|13151.6|13149.5|13150.7|13148.6|13152.3|13150.6|13149.1|13147.7|290
1603417500000|2020-10-23 01:45:00|13150.6|13148.5|13154.3|13152.2|13154.3|13152.6|13150.6|13148.5|330
1603417800000|2020-10-23 01:50:00|13153.7|13152.4|13153.3|13151.2|13155|13153.2|13152.7|13150.9|268
1603418100000|2020-10-23 01:55:00|13153.5|13151.4|13148.2|13146.9|13153.5|13151.9|13147.3|13145.6|280
1603418400000|2020-10-23 02:00:00|13148.3|13147|13150.3|13148.2|13150.8|13149.2|13148.3|13146.6|276
1603418700000|2020-10-23 02:05:00|13150.2|13148.1|13152.1|13150|13153.1|13151.7|13148.2|13146.4|303
1603419000000|2020-10-23 02:10:00|13152.4|13150.3|13151.2|13149.1|13153.2|13151.6|13150.7|13149|232
1603419300000|2020-10-23 02:15:00|13151.3|13149.2|13148.2|13146.1|13151.4|13149.8|13147.7|13145.9|329
1603419600000|2020-10-23 02:20:00|13148.3|13146.2|13144.2|13142.9|13149|13147|13144.1|13142.8|297
1603419900000|2020-10-23 02:25:00|13144.4|13142.3|13146.3|13144.2|13147.3|13145.7|13144|13142.1|288
1603420200000|2020-10-23 02:30:00|13145.9|13144.6|13146.5|13144.4|13146.7|13144.9|13144.2|13142.6|257
1603420500000|2020-10-23 02:35:00|13146.4|13144.3|13145.7|13143.6|13146.5|13144.4|13143|13141.5|264
1603420800000|2020-10-23 02:40:00|13145.8|13143.7|13145.7|13143.6|13146.8|13144.8|13144.5|13142.6|272
1603421100000|2020-10-23 02:45:00|13145.6|13143.5|13143.9|13141.8|13148.4|13146.7|13143.5|13141.4|342
1603421400000|2020-10-23 02:50:00|13143.8|13141.7|13144.9|13142.8|13146.2|13144.1|13143.1|13141|196
1603421700000|2020-10-23 02:55:00|13145|13142.9|13143.8|13141.7|13146.7|13145|13143.4|13141.3|219
1603422000000|2020-10-23 03:00:00|13143.9|13141.8|13142.1|13140|13144|13141.9|13140.5|13138.4|345
1603422300000|2020-10-23 03:05:00|13142|13139.9|13142.2|13140.1|13143.1|13141.1|13140.3|13138.2|193
1603422600000|2020-10-23 03:10:00|13142.1|13140|13144|13141.9|13144.2|13142.2|13142.1|13140|173
1603422900000|2020-10-23 03:15:00|13143.1|13141.8|13143.9|13141.8|13145.4|13143.5|13143.1|13141.4|198
1603423200000|2020-10-23 03:20:00|13144|13141.9|13143.6|13142.3|13145|13143.3|13142.6|13141|252
1603423500000|2020-10-23 03:25:00|13143.7|13142.4|13147|13144.9|13147|13145.2|13143.6|13142.3|208
1603423800000|2020-10-23 03:30:00|13146.9|13144.8|13145.4|13144.1|13146.9|13145.1|13145|13143.1|149
1603424100000|2020-10-23 03:35:00|13145.3|13144|13145.7|13143.6|13146|13144.3|13144.4|13142.7|135
1603424400000|2020-10-23 03:40:00|13145.6|13143.5|13146.2|13144.1|13146.5|13144.8|13145.2|13143.5|134
1603424700000|2020-10-23 03:45:00|13146.1|13144|13147.5|13146.2|13148.1|13146.7|13146|13144|136
1603425000000|2020-10-23 03:50:00|13147.6|13146.3|13148.5|13147.2|13148.9|13147.2|13147.6|13145.6|103
1603425300000|2020-10-23 03:55:00|13148.4|13147.1|13149.7|13147.6|13149.9|13148|13147.1|13145.2|125
1603425600000|2020-10-23 04:00:00|13149.3|13148|13149.8|13148.5|13150.2|13148.7|13148.7|13147|179
1603425900000|2020-10-23 04:05:00|13150.4|13148.3|13151|13149.7|13152.4|13150.7|13149.8|13148.2|262
1603426200000|2020-10-23 04:10:00|13150.5|13149.2|13151.3|13149.2|13152.4|13150.7|13150.4|13148.8|186
1603426500000|2020-10-23 04:15:00|13150.9|13148.8|13151.1|13149.8|13151.7|13150|13150.3|13148.6|80
1603426800000|2020-10-23 04:20:00|13150.5|13149.2|13150.9|13148.8|13150.9|13149.2|13149.4|13147.7|125
1603427100000|2020-10-23 04:25:00|13150.3|13149|13150.7|13148.6|13151|13149.2|13149.4|13147.8|136
1603427400000|2020-10-23 04:30:00|13150.8|13148.7|13150.8|13148.7|13151.1|13149.5|13149.7|13147.9|122
1603427700000|2020-10-23 04:35:00|13150.7|13148.6|13150.9|13148.8|13151.9|13149.8|13149.7|13148.2|155
1603428000000|2020-10-23 04:40:00|13150.8|13148.7|13150.6|13149.3|13151.8|13150.1|13149.9|13148.2|130
1603428300000|2020-10-23 04:45:00|13150.7|13149.4|13150.4|13148.3|13151.4|13149.6|13149.4|13147.6|146
1603428600000|2020-10-23 04:50:00|13150.3|13148.2|13149.2|13147.9|13150.6|13148.6|13148.8|13147|127
1603428900000|2020-10-23 04:55:00|13148.8|13147.5|13148|13146.7|13149.3|13147.6|13147.8|13146.3|100
1603429200000|2020-10-23 05:00:00|13148.1|13146.8|13149.1|13147|13149.7|13148.3|13147.9|13146.6|101
1603429500000|2020-10-23 05:05:00|13149.2|13147.1|13148.6|13147.3|13149.2|13147.4|13147.9|13146.4|135
1603429800000|2020-10-23 05:10:00|13148.7|13147.4|13148.6|13147.3|13150.5|13148.8|13148.5|13146.7|201
1603430100000|2020-10-23 05:15:00|13148.7|13147.4|13151.1|13149.8|13151.6|13149.9|13148.6|13147.3|134
1603430400000|2020-10-23 05:20:00|13151|13149.7|13152.5|13150.4|13154.2|13152.4|13150.3|13148.9|231
1603430700000|2020-10-23 05:25:00|13152.4|13150.3|13153.2|13151.1|13154|13152.3|13151.7|13150|213
1603431000000|2020-10-23 05:30:00|13153.1|13151|13152.4|13150.3|13153.3|13151.6|13151.6|13149.9|201
1603431300000|2020-10-23 05:35:00|13152.9|13150.8|13152|13150.7|13153.1|13151.4|13151.7|13149.7|213
1603431600000|2020-10-23 05:40:00|13152.1|13150.8|13147.8|13146.5|13153.1|13151.4|13147.7|13146.4|212
1603431900000|2020-10-23 05:45:00|13148.6|13147.3|13149.9|13147.8|13150.1|13148.4|13148.4|13146.6|234
1603432200000|2020-10-23 05:50:00|13149.8|13147.7|13150.3|13148.2|13152.5|13150.8|13149.4|13147.5|223
1603432500000|2020-10-23 05:55:00|13150.4|13148.3|13150.9|13148.8|13151.4|13149.3|13149.4|13147.6|267
1603432800000|2020-10-23 06:00:00|13150.8|13148.7|13155.7|13153.6|13158.6|13157.1|13150.6|13148.6|531
1603433100000|2020-10-23 06:05:00|13155.6|13153.5|13157.2|13155.9|13157.6|13156|13154.5|13153.1|379
1603433400000|2020-10-23 06:10:00|13157.6|13155.5|13155.6|13153.5|13158.3|13156.9|13154.3|13152.2|365
1603433700000|2020-10-23 06:15:00|13155.5|13153.4|13153.5|13152.2|13157.6|13156|13152.7|13151.4|315
1603434000000|2020-10-23 06:20:00|13153.6|13152.3|13155.3|13153.2|13155.5|13153.7|13151.6|13150.1|273
1603434300000|2020-10-23 06:25:00|13155.4|13153.3|13155.9|13154.6|13156.5|13155.2|13153.6|13152.2|274
1603434600000|2020-10-23 06:30:00|13156.1|13154.8|13153.9|13152.6|13158.3|13157|13153.8|13152|373
1603434900000|2020-10-23 06:35:00|13153.8|13152.5|13156.5|13155.2|13156.8|13155.2|13153.8|13152.1|244
1603435200000|2020-10-23 06:40:00|13156.9|13154.8|13154.9|13153.6|13156.9|13155.2|13153.9|13152.2|299
1603435500000|2020-10-23 06:45:00|13155.2|13153.1|13155.1|13153.8|13155.8|13154.1|13153.8|13152.2|247
1603435800000|2020-10-23 06:50:00|13155|13153.7|13153|13151.7|13155.1|13153.8|13152.1|13150.4|257
1603436100000|2020-10-23 06:55:00|13153.7|13151.6|13156.2|13154.9|13156.8|13155.3|13153.1|13151.6|253
1603436400000|2020-10-23 07:00:00|13156.1|13154.8|13149.6|13148.3|13156.1|13154.8|13149.5|13147.9|595
1603436700000|2020-10-23 07:05:00|13149.7|13148.4|13150.8|13149.5|13151.5|13149.7|13148.7|13147.1|423
1603437000000|2020-10-23 07:10:00|13150.7|13149.4|13152.1|13150|13152.8|13151|13149.8|13148.1|397
1603437300000|2020-10-23 07:15:00|13152.2|13150.1|13151.1|13149.8|13152.7|13150.9|13148.2|13146.6|485
1603437600000|2020-10-23 07:20:00|13151.2|13149.9|13146.7|13144.6|13151.5|13149.9|13144.7|13142.7|396
1603437900000|2020-10-23 07:25:00|13146.6|13145.3|13141.6|13139.5|13147.8|13146|13140.7|13139.2|382
1603438200000|2020-10-23 07:30:00|13140.6|13138.5|13138.4|13136.3|13141|13138.9|13135.4|13133.3|638
1603438500000|2020-10-23 07:35:00|13138.5|13136.4|13133.6|13131.5|13138.5|13136.5|13132.4|13130.7|426
1603438800000|2020-10-23 07:40:00|13133.7|13131.6|13134|13132.7|13136.3|13134.5|13132.5|13130.5|418
1603439100000|2020-10-23 07:45:00|13133.9|13132.6|13134|13132.7|13136.5|13134.8|13132.4|13130.6|375
1603439400000|2020-10-23 07:50:00|13133.9|13132.6|13132.8|13130.7|13135.5|13133.6|13130|13128.3|420
1603439700000|2020-10-23 07:55:00|13132.9|13130.8|13131.1|13129|13133.6|13131.9|13130|13128.4|306
1603440000000|2020-10-23 08:00:00|13130.9|13129.6|13125.6|13123.5|13132.3|13130.7|13124.5|13122.8|385
1603440300000|2020-10-23 08:05:00|13125.7|13123.6|13125.4|13124.1|13126.1|13124.6|13122.8|13120.9|357
1603440600000|2020-10-23 08:10:00|13125.5|13124.2|13119.9|13117.8|13125.5|13124.2|13117.4|13115.4|401
1603440900000|2020-10-23 08:15:00|13120|13117.9|13119.6|13118.3|13120.9|13119.4|13116.9|13115.1|457
1603441200000|2020-10-23 08:20:00|13119.7|13118.4|13124.3|13123|13125|13123.7|13118.7|13117|524
1603441500000|2020-10-23 08:25:00|13124.5|13123.2|13124.3|13123|13125.2|13123.7|13122.4|13121.1|476
1603441800000|2020-10-23 08:30:00|13124.5|13123.2|13125.8|13124.5|13129.2|13127.5|13124.2|13122.8|454
1603442100000|2020-10-23 08:35:00|13125.7|13124.4|13123.6|13122.3|13126.1|13124.4|13122.5|13121.2|296
1603442400000|2020-10-23 08:40:00|13123.5|13122.2|13124.1|13122.8|13124.5|13122.8|13121.7|13120.4|367
1603442700000|2020-10-23 08:45:00|13124|13122.7|13125.3|13124|13126.9|13125.2|13123.8|13122.3|277
1603443000000|2020-10-23 08:50:00|13125.2|13123.9|13126|13124.7|13126.7|13125|13124.1|13122.5|366
1603443300000|2020-10-23 08:55:00|13126.1|13124.8|13127.6|13125.5|13128.8|13127.1|13124.9|13123.1|345
1603443600000|2020-10-23 09:00:00|13127.7|13125.6|13128.9|13126.8|13129.3|13127.6|13126.9|13125.3|335
1603443900000|2020-10-23 09:05:00|13129|13126.9|13127.9|13125.8|13129.6|13127.7|13127.3|13125.6|311
1603444200000|2020-10-23 09:10:00|13127.8|13125.7|13123|13121.7|13128.1|13126.4|13122.7|13121.2|294
1603444500000|2020-10-23 09:15:00|13123.1|13121.8|13114.7|13113.4|13123.9|13122.6|13113.4|13111.7|387
1603444800000|2020-10-23 09:20:00|13114.8|13113.5|13114.9|13113.6|13116.4|13114.7|13113.3|13111.9|331
1603445100000|2020-10-23 09:25:00|13114.8|13113.5|13114.7|13113.4|13115.1|13113.8|13111.7|13110|438
1603445400000|2020-10-23 09:30:00|13114.8|13113.5|13111.2|13109.9|13115.6|13114.3|13110.9|13109.2|349
1603445700000|2020-10-23 09:35:00|13111.1|13109.8|13113.2|13111.9|13115.8|13114.1|13110.1|13108.5|333
1603446000000|2020-10-23 09:40:00|13113.1|13111.8|13115.2|13113.1|13115.6|13114.2|13112.2|13110.6|250
1603446300000|2020-10-23 09:45:00|13115.3|13113.2|13116.6|13115.3|13119|13117.6|13114|13112.6|322
1603446600000|2020-10-23 09:50:00|13117.1|13115|13115.7|13114.4|13117.5|13115.8|13114.3|13112.6|277
1603446900000|2020-10-23 09:55:00|13115.6|13114.3|13116.2|13114.1|13118.5|13116.7|13115.6|13113.9|301
1603447200000|2020-10-23 10:00:00|13116.1|13114.8|13112.5|13111.2|13116.9|13115.4|13111.8|13110|243
1603447500000|2020-10-23 10:05:00|13112.6|13111.3|13112.4|13111.1|13116.3|13114.6|13111.7|13110.1|324
1603447800000|2020-10-23 10:10:00|13112.3|13111|13114.6|13112.5|13114.9|13113|13110.9|13109.2|355
1603448100000|2020-10-23 10:15:00|13114.3|13113|13116.4|13115.1|13117.8|13116.3|13114.3|13112.4|219
1603448400000|2020-10-23 10:20:00|13116.5|13115.2|13116.8|13114.7|13117.6|13115.7|13113.5|13111.9|277
1603448700000|2020-10-23 10:25:00|13117|13114.9|13120.7|13119.4|13121.8|13120.1|13116.3|13114.7|311
1603449000000|2020-10-23 10:30:00|13120.8|13119.5|13117.5|13115.4|13120.8|13119.5|13117.1|13115.2|235
1603449300000|2020-10-23 10:35:00|13117.6|13115.5|13118.1|13116.8|13121|13119.6|13116.2|13114.9|275
1603449600000|2020-10-23 10:40:00|13118|13116.7|13119.9|13118.6|13120.9|13119.2|13118|13116.7|220
1603449900000|2020-10-23 10:45:00|13119.8|13118.5|13122.1|13120.8|13122.4|13121.1|13119.1|13117.8|223
1603450200000|2020-10-23 10:50:00|13122.2|13120.9|13119.9|13118.6|13122.9|13121.4|13119.8|13118.5|258
1603450500000|2020-10-23 10:55:00|13120|13118.7|13122.3|13121|13123.3|13122|13119.5|13118.2|215
1603450800000|2020-10-23 11:00:00|13122.4|13121.1|13127.4|13126.1|13128.1|13126.7|13121.9|13120.6|301
1603451100000|2020-10-23 11:05:00|13127.5|13126.2|13123.5|13122.2|13128|13126.4|13123.1|13121.6|188
1603451400000|2020-10-23 11:10:00|13123.4|13122.1|13123.1|13121.8|13125.5|13124.2|13123|13121.7|190
1603451700000|2020-10-23 11:15:00|13123.2|13121.9|13125|13123.7|13125.4|13124.1|13122.5|13121.2|198
1603452000000|2020-10-23 11:20:00|13124.9|13123.6|13126.7|13125.4|13128|13126.6|13124.9|13123.6|204
1603452300000|2020-10-23 11:25:00|13126.6|13125.3|13128.3|13127|13129.2|13127.4|13126.2|13124.4|162
1603452600000|2020-10-23 11:30:00|13128.2|13126.9|13126.5|13125.2|13128.3|13127|13125.6|13124|169
1603452900000|2020-10-23 11:35:00|13126.6|13125.3|13126.2|13124.9|13127|13125.7|13125.1|13123.8|146
1603453200000|2020-10-23 11:40:00|13126.1|13124.8|13124.3|13122.2|13126.3|13125|13123.1|13121.4|228
1603453500000|2020-10-23 11:45:00|13123.9|13122.6|13127.3|13126|13127.5|13126.2|13123.7|13122.2|210
1603453800000|2020-10-23 11:50:00|13127.4|13126.1|13126.6|13125.3|13128.4|13126.8|13126.4|13124.9|217
1603454100000|2020-10-23 11:55:00|13126.7|13125.4|13128.4|13127.1|13129.4|13127.8|13126.5|13125.2|170
1603454400000|2020-10-23 12:00:00|13128.3|13127|13127.7|13126.4|13128.4|13127.1|13125.5|13123.9|238
1603454700000|2020-10-23 12:05:00|13127.6|13126.3|13124|13122.7|13128.3|13127|13123.1|13121.5|304
1603455000000|2020-10-23 12:10:00|13124.1|13122.8|13126.4|13125.1|13126.6|13125.1|13122.9|13121|420
1603455300000|2020-10-23 12:15:00|13126.5|13125.2|13124.9|13123.6|13127.4|13125.7|13123.6|13122|281
1603455600000|2020-10-23 12:20:00|13125.4|13124.1|13126.5|13125.2|13128.1|13126.8|13124.9|13123.1|462
1603455900000|2020-10-23 12:25:00|13126.4|13125.1|13125.9|13124.6|13127.1|13125.8|13120.8|13119.1|590
1603456200000|2020-10-23 12:30:00|13125.6|13124.3|13121.1|13119.8|13126.1|13124.6|13119.1|13117.6|427
1603456500000|2020-10-23 12:35:00|13121|13119.7|13119.7|13118.4|13126|13124.7|13119.6|13117.9|390
1603456800000|2020-10-23 12:40:00|13119.6|13118.3|13123.5|13122.2|13123.5|13122.2|13118|13116.7|356
1603457100000|2020-10-23 12:45:00|13123.8|13122.5|13122.2|13120.9|13126.7|13125.4|13121.9|13120.5|306
1603457400000|2020-10-23 12:50:00|13122.3|13121|13120.8|13118.7|13124.2|13122.4|13119.5|13117.8|326
1603457700000|2020-10-23 12:55:00|13120.9|13118.8|13120.5|13118.4|13121.9|13120.3|13118.6|13116.8|413
1603458000000|2020-10-23 13:00:00|13120.2|13118.9|13120.2|13118.9|13123.3|13121.7|13118.4|13116.7|452
1603458300000|2020-10-23 13:05:00|13120.6|13118.5|13125.1|13123|13125.3|13123.5|13120.5|13118.4|293
1603458600000|2020-10-23 13:10:00|13125.2|13123.1|13125.3|13123.2|13126.8|13125.2|13123|13121.4|288
1603458900000|2020-10-23 13:15:00|13125.2|13123.1|13123.8|13122.5|13126.2|13124.5|13123.2|13121.2|341
1603459200000|2020-10-23 13:20:00|13123.9|13122.6|13123.4|13121.3|13125.1|13123.5|13123|13121.3|204
1603459500000|2020-10-23 13:25:00|13123.5|13121.4|13125.9|13123.8|13126.6|13125.3|13122.2|13120.5|324
1603459800000|2020-10-23 13:30:00|13126.1|13124|13130.5|13129.2|13130.9|13129.4|13125.1|13123.4|575
1603460100000|2020-10-23 13:35:00|13130.6|13129.3|13133.6|13131.5|13134.3|13132.4|13130.6|13129.1|599
1603460400000|2020-10-23 13:40:00|13133.2|13131.9|13138.3|13136.2|13138.4|13137.1|13132.3|13130.5|473
1603460700000|2020-10-23 13:45:00|13138.2|13136.1|13138.6|13136.5|13140.8|13138.7|13134.9|13133.3|518
1603461000000|2020-10-23 13:50:00|13138.5|13136.4|13139.4|13138.1|13141.6|13140|13137.1|13135.4|516
1603461300000|2020-10-23 13:55:00|13139.5|13138.2|13144|13142.7|13145.3|13144|13137.6|13135.7|607
1603461600000|2020-10-23 14:00:00|13144.1|13142.8|13149.8|13148.5|13151.2|13149.9|13143.9|13142.6|573
1603461900000|2020-10-23 14:05:00|13149.7|13148.4|13150.1|13148|13155|13153.5|13149.6|13148|648
1603462200000|2020-10-23 14:10:00|13150.2|13148.1|13151.8|13149.7|13152.7|13151.2|13148|13146.7|564
1603462500000|2020-10-23 14:15:00|13151.9|13149.8|13153.2|13151.9|13153.3|13152|13151.3|13149.7|459
1603462800000|2020-10-23 14:20:00|13153.1|13151.8|13160.3|13159|13160.7|13159.3|13151.1|13149.6|564
1603463100000|2020-10-23 14:25:00|13160.2|13158.9|13152.4|13151.1|13161.3|13159.8|13151.9|13150.6|487
1603463400000|2020-10-23 14:30:00|13152.3|13151|13145.1|13143.8|13153.5|13151.9|13143.7|13141.9|487
1603463700000|2020-10-23 14:35:00|13145|13143.7|13148|13146.7|13148.5|13146.8|13143.5|13142.1|398
1603464000000|2020-10-23 14:40:00|13147.9|13146.6|13150.7|13149.4|13152|13150.3|13143.9|13142.2|484
1603464300000|2020-10-23 14:45:00|13150.9|13149.6|13145.8|13143.7|13153.9|13152|13145.1|13143.4|641
1603464600000|2020-10-23 14:50:00|13145.7|13143.6|13144.4|13143.1|13149.3|13147.6|13143.5|13141.8|561
1603464900000|2020-10-23 14:55:00|13144.6|13143.3|13152.5|13151.2|13154.6|13153|13144.6|13143.3|505
1603465200000|2020-10-23 15:00:00|13152.3|13151|13150.2|13148.9|13156.5|13155.2|13149.5|13148|471
1603465500000|2020-10-23 15:05:00|13150.1|13148.8|13147.1|13145.8|13150.9|13149.4|13146.9|13145.6|237
1603465800000|2020-10-23 15:10:00|13147|13145.7|13141.5|13140.2|13149.6|13148.3|13141.4|13140.1|398
1603466100000|2020-10-23 15:15:00|13141.4|13140.1|13144.2|13142.9|13145.3|13143.2|13141.4|13140.1|246
1603466400000|2020-10-23 15:20:00|13144.1|13142.8|13148.6|13147.3|13149.1|13147.7|13144.1|13142.7|351
1603466700000|2020-10-23 15:25:00|13148.5|13147.2|13145.7|13144.4|13150.1|13148.3|13144.9|13143.6|345
1603467000000|2020-10-23 15:30:00|13145.9|13144.6|13144.1|13142.8|13147.6|13146.3|13143.9|13142.6|342
1603467300000|2020-10-23 15:35:00|13144.2|13142.9|13143.2|13141.9|13145|13143.7|13141.7|13140.4|395
1603467600000|2020-10-23 15:40:00|13143.1|13141.8|13147.2|13145.9|13147.2|13145.9|13140.9|13139.3|310
1603467900000|2020-10-23 15:45:00|13147.1|13145.8|13153.2|13151.9|13153.6|13151.9|13146.2|13144.9|456
1603468200000|2020-10-23 15:50:00|13153.6|13151.5|13152.3|13151|13154.4|13152.9|13151.5|13150.2|298
1603468500000|2020-10-23 15:55:00|13152.4|13151.1|13148.6|13147.3|13153.5|13151.8|13148.4|13146.8|318
1603468800000|2020-10-23 16:00:00|13148.7|13147.4|13148|13146.7|13151|13149.6|13147.1|13145.7|354
1603469100000|2020-10-23 16:05:00|13147.9|13146.6|13145.8|13144.5|13147.9|13146.6|13144.4|13143.1|287
1603469400000|2020-10-23 16:10:00|13145.7|13144.4|13152.5|13151.2|13152.9|13151.3|13145.7|13144.4|369
1603469700000|2020-10-23 16:15:00|13152.4|13151.1|13154|13152.7|13155.2|13153.9|13151.8|13150.5|501
1603470000000|2020-10-23 16:20:00|13154.1|13152.8|13156.9|13155.6|13159.5|13157.9|13153.9|13152.6|528
1603470300000|2020-10-23 16:25:00|13157|13155.7|13156|13154.7|13157.7|13156.4|13154.8|13153.2|299
1603470600000|2020-10-23 16:30:00|13156.1|13154.8|13155.3|13154|13159.3|13158|13154.9|13153.6|406
1603470900000|2020-10-23 16:35:00|13155.7|13154.4|13150.2|13148.9|13155.7|13154.4|13150|13148.7|272
1603471200000|2020-10-23 16:40:00|13150.1|13148.8|13149.7|13148.4|13151|13149.4|13148.9|13147.6|214
1603471500000|2020-10-23 16:45:00|13149.6|13148.3|13148.9|13147.6|13150.1|13148.8|13147.9|13146.6|239
1603471800000|2020-10-23 16:50:00|13148.8|13147.5|13149|13147.7|13151|13149.7|13148.1|13146.8|255
1603472100000|2020-10-23 16:55:00|13148.9|13147.6|13149|13147.7|13151.7|13150|13147|13145.7|398
1603472400000|2020-10-23 17:00:00|13148.9|13147.6|13144.6|13143.3|13150.1|13148.4|13144.4|13143.1|313
1603472700000|2020-10-23 17:05:00|13144.1|13142.8|13147.2|13145.9|13147.4|13146.1|13143.9|13142.6|277
1603473000000|2020-10-23 17:10:00|13147.3|13146|13148.1|13146.8|13149.1|13147.4|13147|13145.7|140
1603473300000|2020-10-23 17:15:00|13147.4|13146.1|13146.2|13144.9|13150.1|13148.5|13146|13144.4|295
1603473600000|2020-10-23 17:20:00|13146.3|13145|13145.5|13144.2|13147|13145.2|13143|13141.6|386
1603473900000|2020-10-23 17:25:00|13145.4|13144.1|13143.8|13142.5|13145.9|13144.6|13143.7|13141.9|263
1603474200000|2020-10-23 17:30:00|13144.4|13143.1|13143|13141.7|13144.9|13143.4|13142.2|13140.5|285
1603474500000|2020-10-23 17:35:00|13143.2|13141.9|13148.3|13146.2|13149.3|13147.6|13142.9|13141.6|296
1603474800000|2020-10-23 17:40:00|13148.4|13146.3|13150.3|13148.2|13150.3|13148.5|13147.2|13145.6|224
1603475100000|2020-10-23 17:45:00|13150.2|13148.1|13149.3|13148|13152|13150.4|13149.2|13147.6|255
1603475400000|2020-10-23 17:50:00|13149.2|13147.9|13148|13146.7|13149.4|13148.1|13147.1|13145.8|126
1603475700000|2020-10-23 17:55:00|13147.9|13146.6|13148|13146.7|13149.2|13147.5|13147.2|13145.9|204
1603476000000|2020-10-23 18:00:00|13147.9|13146.6|13147.3|13146|13148.5|13147.2|13145.6|13143.9|317
1603476300000|2020-10-23 18:05:00|13147.2|13145.9|13144.1|13142|13147.2|13145.9|13143.5|13141.9|225
1603476600000|2020-10-23 18:10:00|13144.3|13142.2|13144.6|13143.3|13145.5|13144.2|13143.4|13141.7|271
1603476900000|2020-10-23 18:15:00|13144.7|13143.4|13143.5|13142.2|13145|13143.6|13142.7|13141.1|178
1603477200000|2020-10-23 18:20:00|13143.6|13142.3|13140.9|13139.6|13144|13142.6|13140.7|13138.8|184
1603477500000|2020-10-23 18:25:00|13141|13139.7|13140.4|13139.1|13141.2|13139.8|13139.2|13137.6|256
1603477800000|2020-10-23 18:30:00|13140.3|13139|13140|13138.7|13141|13139.7|13138.9|13137.4|231
1603478100000|2020-10-23 18:35:00|13140.1|13138.8|13143.5|13142.2|13143.7|13142.4|13139.9|13138.6|177
1603478400000|2020-10-23 18:40:00|13143.6|13142.3|13143.7|13142.4|13144.5|13142.9|13142.9|13141.6|215
1603478700000|2020-10-23 18:45:00|13143.6|13142.3|13141.9|13140.6|13144.1|13142.5|13141.2|13139.4|152
1603479000000|2020-10-23 18:50:00|13141.8|13140.5|13141.2|13139.9|13142.6|13141.3|13141.1|13139.8|208
1603479300000|2020-10-23 18:55:00|13141.3|13140|13144.8|13143.5|13145.7|13144.1|13140.9|13139.6|358
1603479600000|2020-10-23 19:00:00|13144.9|13143.6|13143.7|13142.4|13146.3|13145|13143.1|13141.8|223
1603479900000|2020-10-23 19:05:00|13143.6|13142.3|13142.3|13140.2|13144.1|13142.4|13141.6|13139.9|115
1603480200000|2020-10-23 19:10:00|13141.6|13140.3|13141|13139.7|13143.2|13141.5|13140.4|13138.6|171
1603480500000|2020-10-23 19:15:00|13141.1|13139.8|13141|13139.7|13142.4|13141.1|13140.6|13139.3|183
1603480800000|2020-10-23 19:20:00|13140.7|13139.4|13140.7|13139.4|13141.2|13139.7|13139.8|13138.3|181
1603481100000|2020-10-23 19:25:00|13140.8|13139.5|13140.2|13138.9|13141.9|13140.2|13140.2|13138.8|173
1603481400000|2020-10-23 19:30:00|13140.1|13138.8|13138.3|13137|13140.4|13139.1|13138.2|13136.9|223
1603481700000|2020-10-23 19:35:00|13138.4|13137.1|13137.5|13136.2|13139.1|13137.8|13137.1|13135.8|231
1603482000000|2020-10-23 19:40:00|13137.4|13136.1|13135.3|13133.2|13137.5|13136.2|13134.7|13133.1|201
1603482300000|2020-10-23 19:45:00|13134.9|13133.6|13136|13134.7|13136.2|13134.7|13134.8|13133.5|171
1603482600000|2020-10-23 19:50:00|13135.9|13134.6|13134.9|13133.6|13136.5|13135.2|13134.9|13133.6|176
1603482900000|2020-10-23 19:55:00|13135|13133.7|13136.9|13135.6|13137.4|13135.6|13133.3|13132|284
1603483200000|2020-10-23 20:00:00|13137.2|13135.9|13138.5|13136.4|13139.7|13137.6|13137.2|13135.2|194
1603483500000|2020-10-23 20:05:00|13138.6|13136.5|13135.1|13133|13138.7|13136.6|13134.7|13132.6|228
1603483800000|2020-10-23 20:10:00|13134.5|13133.2|13134.5|13132.4|13135.3|13133.4|13133.6|13131.8|277
1603484100000|2020-10-23 20:15:00|13134.4|13133.1|13132.2|13130.9|13134.9|13133.1|13132|13130.5|170
1603484400000|2020-10-23 20:20:00|13132.6|13130.5|13133.3|13131.2|13136.8|13135.5|13132.1|13130.5|240
1603484700000|2020-10-23 20:25:00|13133.2|13131.1|13131.1|13129|13133.7|13131.9|13130.9|13128.8|237
1603485000000|2020-10-23 20:30:00|13131|13128.9|13129.4|13127.3|13131.3|13129.2|13129.3|13127.2|262
1603485300000|2020-10-23 20:35:00|13129.3|13127.2|13129.1|13127|13130.4|13128.3|13128.6|13126.5|208
1603485600000|2020-10-23 20:40:00|13129|13126.9|13129.4|13127.3|13129.9|13127.8|13127.6|13126.1|225
1603485900000|2020-10-23 20:45:00|13129.3|13127.2|13127.5|13125.4|13130.7|13129.1|13127.4|13125.3|289
1603486200000|2020-10-23 20:50:00|13127.6|13125.5|13126.5|13124.4|13128.6|13126.5|13125.6|13123.4|341
1603486500000|2020-10-23 20:55:00|13127.3|13125.2|13126|13123.9|13135.2|13127.3|13124.7|13120.3|361
1603659600000|2020-10-25 21:00:00|13133.5|13118.9|13133.5|13120.5|13133.5|13120.5|13133.5|13118.9|3
1603659900000|2020-10-25 21:05:00|13135.5|13129.5|13133.5|13120.5|13135.9|13129.9|13133.5|13120.5|8
1603660200000|2020-10-25 21:10:00|13131|13130.5|13133.1|13130|13136.8|13133.7|13131|13120.5|30
1603660500000|2020-10-25 21:15:00|13135.6|13132.5|13135|13128|13137.5|13132.5|13131|13122.5|54
1603660800000|2020-10-25 21:20:00|13135.3|13128.3|13138.3|13131.3|13139.5|13134.5|13134.2|13127.2|53
1603661100000|2020-10-25 21:25:00|13140|13135|13137.4|13130.4|13140|13135|13136.7|13129.7|32
1603661400000|2020-10-25 21:30:00|13137.5|13130.5|13137.5|13130.5|13138.5|13131.5|13136.5|13129.5|71
1603661700000|2020-10-25 21:35:00|13138|13131|13137.9|13130.9|13138.3|13131.3|13134.7|13127.7|72
1603662000000|2020-10-25 21:40:00|13137.8|13130.8|13137.6|13130.6|13138.1|13131.1|13135.7|13128.7|89
1603662300000|2020-10-25 21:45:00|13137.2|13130.2|13135.3|13128.3|13139.3|13132.3|13134.4|13127.4|115
1603662600000|2020-10-25 21:50:00|13137.8|13130.8|13137.7|13130.7|13139.3|13132.3|13135.7|13128.7|77
1603662900000|2020-10-25 21:55:00|13139.1|13132.1|13141|13134|13141|13134|13135.9|13128.9|115
1603663200000|2020-10-25 22:00:00|13141.3|13134.3|13135.4|13128.4|13141.3|13134.3|13131|13124|459
1603663500000|2020-10-25 22:05:00|13135.5|13128.5|13141.4|13137.1|13141.9|13137.1|13134.8|13127.8|351
1603663800000|2020-10-25 22:10:00|13141.5|13136.5|13143.4|13141|13143.7|13141.4|13140.1|13134.2|580
1603664100000|2020-10-25 22:15:00|13143.3|13141.1|13150.5|13148.4|13151.6|13149.5|13142.1|13139.8|482
1603664400000|2020-10-25 22:20:00|13150.8|13148.7|13153.3|13151.2|13154.6|13152.5|13149.5|13147.3|455
1603664700000|2020-10-25 22:25:00|13153.9|13151.8|13151.7|13149.6|13154.6|13152.5|13150.6|13148.5|289
1603665000000|2020-10-25 22:30:00|13151.4|13149.3|13152|13149.9|13153.5|13151.4|13149.9|13147.8|337
1603665300000|2020-10-25 22:35:00|13151.9|13149.8|13152.9|13150.8|13154.4|13152.3|13151.4|13149.3|349
1603665600000|2020-10-25 22:40:00|13152.8|13150.7|13155.9|13153.8|13156.3|13154.2|13152.7|13150.6|294
1603665900000|2020-10-25 22:45:00|13155.8|13153.7|13155.5|13153.4|13155.8|13153.7|13153.3|13151.2|278
1603666200000|2020-10-25 22:50:00|13155.4|13153.3|13157.9|13155.8|13159.9|13157.8|13154.6|13152.5|317
1603666500000|2020-10-25 22:55:00|13157.7|13155.6|13162.4|13160.3|13162.6|13160.5|13157.7|13155.6|396
1603666800000|2020-10-25 23:00:00|13162.3|13160.2|13156.9|13154.8|13162.3|13160.2|13156|13153.9|308
1603667100000|2020-10-25 23:05:00|13157|13154.9|13154.7|13152.6|13157.2|13155.3|13154.5|13152.4|191
1603667400000|2020-10-25 23:10:00|13154.6|13152.5|13155|13152.9|13156.2|13154.1|13153.5|13151.4|226
1603667700000|2020-10-25 23:15:00|13154.4|13153.1|13156.2|13154.1|13156.2|13154.3|13154.3|13152.2|142
1603668000000|2020-10-25 23:20:00|13156.5|13154.4|13154.6|13152.5|13156.9|13154.8|13154.2|13152.1|167
1603668300000|2020-10-25 23:25:00|13154.7|13152.6|13153|13150.9|13155.2|13153.1|13152.7|13150.6|152
1603668600000|2020-10-25 23:30:00|13153.1|13151|13155.8|13153.7|13156.1|13154|13152.3|13150.2|181
1603668900000|2020-10-25 23:35:00|13155.7|13153.6|13153.9|13151.8|13156|13153.9|13153.7|13151.6|103
1603669200000|2020-10-25 23:40:00|13154|13151.9|13152.6|13150.5|13155.7|13153.6|13152.4|13150.3|138
1603669500000|2020-10-25 23:45:00|13152.7|13150.6|13152.3|13150.2|13152.8|13150.7|13150.8|13148.7|169
1603669800000|2020-10-25 23:50:00|13152.2|13150.1|13151.2|13149.1|13152.4|13150.3|13150.9|13148.8|126
1603670100000|2020-10-25 23:55:00|13151.1|13149|13149.3|13147.2|13151.8|13149.9|13148.3|13146.2|199
1603670400000|2020-10-26 00:00:00|13149.2|13147.1|13146.2|13144.1|13151|13149.2|13145.2|13143.5|322
1603670700000|2020-10-26 00:05:00|13146.1|13144|13145.6|13143.5|13146.6|13144.5|13144.9|13142.8|217
1603671000000|2020-10-26 00:10:00|13145.2|13143.1|13146.1|13144|13146.8|13145.4|13145.1|13143|171
1603671300000|2020-10-26 00:15:00|13146.4|13144.3|13146.3|13144.2|13146.6|13144.8|13144.8|13143|237
1603671600000|2020-10-26 00:20:00|13146.4|13144.3|13145|13142.9|13147.4|13146.1|13144|13142.3|288
1603671900000|2020-10-26 00:25:00|13144.9|13142.8|13146.7|13144.6|13147.2|13145.9|13144.1|13142.5|324
1603672200000|2020-10-26 00:30:00|13146.6|13144.5|13146.7|13144.6|13147.6|13146.2|13145.2|13143.9|166
1603672500000|2020-10-26 00:35:00|13146.6|13144.5|13147.4|13146.1|13148.8|13147.2|13146.4|13144.5|212
1603672800000|2020-10-26 00:40:00|13147.5|13146.2|13146.4|13145.1|13148.5|13147.1|13146.3|13144.6|214
1603673100000|2020-10-26 00:45:00|13146.5|13145.2|13146.9|13144.8|13147|13145.5|13144.8|13143.4|185
1603673400000|2020-10-26 00:50:00|13146.4|13145.1|13146.7|13144.6|13148.9|13147.3|13146.4|13144.4|347
1603673700000|2020-10-26 00:55:00|13147|13144.9|13150.3|13148.2|13150.8|13149|13146.3|13144.5|297
1603674000000|2020-10-26 01:00:00|13150.2|13148.1|13146.1|13144|13150.2|13148.4|13144.9|13143.5|266
1603674300000|2020-10-26 01:05:00|13146|13143.9|13143.5|13141.4|13146.9|13145.2|13143|13141|222
1603674600000|2020-10-26 01:10:00|13143.8|13141.7|13141.4|13139.3|13143.9|13141.8|13140.8|13139.1|286
1603674900000|2020-10-26 01:15:00|13141.5|13139.4|13143.8|13141.7|13144.8|13142.7|13141.4|13139.3|275
1603675200000|2020-10-26 01:20:00|13143.9|13141.8|13145.6|13143.5|13145.8|13144.1|13143|13140.9|268
1603675500000|2020-10-26 01:25:00|13145.7|13143.6|13146.4|13144.3|13146.5|13144.4|13144.4|13142.8|239
1603675800000|2020-10-26 01:30:00|13146.3|13144.2|13157.3|13155.2|13158.6|13156.5|13146.3|13144.2|503
1603676100000|2020-10-26 01:35:00|13157.6|13155.5|13159.2|13157.9|13160.4|13159|13156.1|13154.4|335
1603676400000|2020-10-26 01:40:00|13159.5|13157.4|13160.4|13158.3|13161.7|13159.6|13157.1|13155.5|367
1603676700000|2020-10-26 01:45:00|13161.1|13159|13160.5|13158.4|13161.2|13159.4|13155.7|13153.8|275
1603677000000|2020-10-26 01:50:00|13160.4|13158.3|13156.1|13154|13160.8|13158.7|13155.6|13153.8|266
1603677300000|2020-10-26 01:55:00|13156.2|13154.1|13155.6|13153.5|13156.2|13154.1|13152.5|13150.5|230
1603677600000|2020-10-26 02:00:00|13155.5|13153.4|13152.2|13150.1|13156.1|13154.3|13151.5|13149.6|282
1603677900000|2020-10-26 02:05:00|13151.9|13149.8|13150.9|13148.8|13153.2|13151.6|13150.5|13148.8|233
1603678200000|2020-10-26 02:10:00|13150.5|13149.2|13151.5|13149.4|13152.5|13150.4|13149.7|13148.1|244
1603678500000|2020-10-26 02:15:00|13151.2|13149.9|13151.2|13149.1|13153.4|13151.5|13150.7|13149|320
1603678800000|2020-10-26 02:20:00|13151.1|13149|13148|13146.7|13151.6|13149.8|13147.9|13146.3|239
1603679100000|2020-10-26 02:25:00|13147.9|13146.6|13148.6|13147.3|13149.2|13147.7|13146.8|13145.1|303
1603679400000|2020-10-26 02:30:00|13148.4|13147.1|13147.4|13146.1|13150.4|13148.8|13147.1|13145.6|264
1603679700000|2020-10-26 02:35:00|13147.3|13146|13149.1|13147|13149.4|13147.6|13145.6|13143.9|218
1603680000000|2020-10-26 02:40:00|13149.2|13147.1|13150.7|13148.6|13150.9|13148.8|13148.7|13147|132
1603680300000|2020-10-26 02:45:00|13150.8|13148.7|13151.7|13149.6|13152.6|13150.7|13149.6|13147.8|198
1603680600000|2020-10-26 02:50:00|13151.8|13149.7|13151|13148.9|13154.3|13152.2|13150.9|13148.8|197
1603680900000|2020-10-26 02:55:00|13151.1|13149|13154.2|13152.1|13155|13152.9|13150.8|13148.7|273
1603681200000|2020-10-26 03:00:00|13154.3|13152.2|13152.5|13150.4|13154.5|13152.4|13151.6|13149.5|144
1603681500000|2020-10-26 03:05:00|13152.4|13150.3|13151.6|13149.5|13153.4|13151.7|13151.5|13149.4|193
1603681800000|2020-10-26 03:10:00|13151.5|13149.4|13151.1|13149.8|13152.4|13150.9|13150.2|13148.5|201
1603682100000|2020-10-26 03:15:00|13151|13149.7|13153.6|13152.3|13154.1|13152.4|13150.9|13149.6|320
1603682400000|2020-10-26 03:20:00|13153.8|13151.7|13154.4|13152.3|13155.1|13153.3|13152.3|13150.2|291
1603682700000|2020-10-26 03:25:00|13154.3|13152.2|13154.5|13152.4|13155.1|13153.4|13152.9|13151.1|239
1603683000000|2020-10-26 03:30:00|13154.6|13153.2|13155.2|13153.1|13156.6|13155|13154.2|13152.1|245
1603683300000|2020-10-26 03:35:00|13155.3|13153.2|13156.5|13154.4|13157.2|13155.9|13154.8|13152.9|185
1603683600000|2020-10-26 03:40:00|13156.3|13155|13156.1|13154|13157|13155.2|13155.9|13153.8|174
1603683900000|2020-10-26 03:45:00|13156.2|13154.1|13155.2|13153.1|13156.4|13154.3|13154.8|13152.9|78
1603684200000|2020-10-26 03:50:00|13155.3|13153.2|13156.7|13154.6|13157.2|13155.9|13155.1|13153|147
1603684500000|2020-10-26 03:55:00|13156.6|13154.5|13156.6|13155.3|13157.8|13156.1|13156|13153.9|179
1603684800000|2020-10-26 04:00:00|13157|13154.9|13156.7|13154.6|13157.9|13156.1|13156.5|13154.6|138
1603685100000|2020-10-26 04:05:00|13156.8|13154.7|13155.5|13154.2|13157.1|13155.3|13155.4|13153.7|180
1603685400000|2020-10-26 04:10:00|13155.6|13154.3|13157|13154.9|13157.9|13156|13155.6|13153.9|146
1603685700000|2020-10-26 04:15:00|13157.1|13155|13157.7|13155.6|13157.8|13156|13156.5|13154.7|114
1603686000000|2020-10-26 04:20:00|13157.6|13155.5|13156.7|13155.4|13157.7|13155.6|13155.7|13154.1|99
1603686300000|2020-10-26 04:25:00|13156.9|13155.6|13155.5|13154.2|13157.2|13155.9|13155.4|13153.9|111
1603686600000|2020-10-26 04:30:00|13155.6|13154.3|13155.7|13154.4|13157.6|13155.8|13155.4|13154|161
1603686900000|2020-10-26 04:35:00|13155.9|13154.6|13155.9|13153.8|13156.8|13155|13154.8|13153.3|101
1603687200000|2020-10-26 04:40:00|13156|13153.9|13155.8|13154.5|13156.7|13155|13155.3|13153.7|108
1603687500000|2020-10-26 04:45:00|13156.3|13154.2|13156.6|13154.5|13156.6|13154.9|13155.4|13153.6|78
1603687800000|2020-10-26 04:50:00|13156.5|13154.4|13155.9|13153.8|13156.7|13155|13155.8|13153.7|76
1603688100000|2020-10-26 04:55:00|13155.8|13153.7|13157|13154.9|13158.1|13156|13155.7|13153.6|113
1603688400000|2020-10-26 05:00:00|13156.9|13154.8|13153.4|13151.3|13157.2|13155.1|13153|13151.2|192
1603688700000|2020-10-26 05:05:00|13153.5|13151.4|13152.7|13150.6|13154.3|13152.6|13152.2|13150.4|142
1603689000000|2020-10-26 05:10:00|13152.6|13150.5|13154.6|13152.5|13154.8|13152.7|13151.9|13150.3|233
1603689300000|2020-10-26 05:15:00|13154.5|13152.4|13155.9|13153.8|13156.2|13154.3|13153.1|13151.3|179
1603689600000|2020-10-26 05:20:00|13155.8|13153.7|13155.1|13153.8|13156.2|13154.1|13154.9|13152.9|123
1603689900000|2020-10-26 05:25:00|13155.2|13153.9|13156|13153.9|13156.4|13154.5|13153.8|13152|178
1603690200000|2020-10-26 05:30:00|13155.9|13153.8|13158.1|13156|13158.2|13156.1|13155.3|13153.5|200
1603690500000|2020-10-26 05:35:00|13158.2|13156.1|13160.5|13158.4|13161.2|13159.7|13158.2|13156.1|261
1603690800000|2020-10-26 05:40:00|13160.4|13159.1|13165.1|13163.8|13165.7|13163.8|13160.3|13158.7|277
1603691100000|2020-10-26 05:45:00|13165|13163.7|13164.6|13162.5|13165.7|13164.1|13163.3|13161.6|225
1603691400000|2020-10-26 05:50:00|13164.5|13162.4|13164|13161.9|13165.4|13163.3|13162.7|13160.7|212
1603691700000|2020-10-26 05:55:00|13163.9|13161.8|13164.4|13163.1|13165.8|13164.3|13163.9|13161.8|203
1603692000000|2020-10-26 06:00:00|13164.5|13162.4|13162.1|13160|13164.6|13163.2|13161.9|13159.8|265
1603692300000|2020-10-26 06:05:00|13162.2|13160.1|13164.6|13162.5|13165.1|13163.3|13161.7|13159.9|218
1603692600000|2020-10-26 06:10:00|13164.5|13162.4|13164.7|13162.6|13166.3|13164.7|13162.9|13160.9|261
1603692900000|2020-10-26 06:15:00|13164.8|13162.7|13165.4|13163.3|13165.4|13163.7|13163.6|13161.9|201
1603693200000|2020-10-26 06:20:00|13165.5|13163.4|13164.6|13162.5|13165.5|13164.2|13163.9|13162.3|186
1603693500000|2020-10-26 06:25:00|13164.7|13162.6|13164.8|13162.7|13165.7|13164.1|13163.2|13161.4|233
1603693800000|2020-10-26 06:30:00|13164.7|13162.6|13166.4|13164.3|13166.5|13164.4|13164.4|13162.6|171
1603694100000|2020-10-26 06:35:00|13166.1|13164|13168.1|13166|13169.2|13167.5|13166.1|13164|230
1603694400000|2020-10-26 06:40:00|13168.2|13166.1|13169|13166.9|13169.2|13167.4|13167|13165.3|178
1603694700000|2020-10-26 06:45:00|13168.9|13166.8|13169|13166.9|13169.9|13168.3|13167.6|13165.5|209
1603695000000|2020-10-26 06:50:00|13168.9|13166.8|13170.1|13168.8|13171.3|13169.7|13168.8|13166.7|241
1603695300000|2020-10-26 06:55:00|13170|13168.7|13170.4|13168.3|13170.6|13168.8|13168.7|13166.9|95
1603695600000|2020-10-26 07:00:00|13170.5|13168.4|13170.6|13168.5|13172.3|13170.3|13169.4|13167.6|336
1603695900000|2020-10-26 07:05:00|13170.5|13168.4|13171.8|13169.7|13175.1|13173.3|13170.1|13168|370
1603696200000|2020-10-26 07:10:00|13171.7|13169.6|13172|13170.7|13173.3|13171.6|13170.9|13169.1|266
1603696500000|2020-10-26 07:15:00|13171.9|13170.6|13171.6|13170.3|13174|13172.2|13171.1|13169.3|347
1603696800000|2020-10-26 07:20:00|13171.7|13170.4|13175.4|13173.3|13175.6|13173.8|13170.8|13169|347
1603697100000|2020-10-26 07:25:00|13175.6|13173.5|13174.9|13172.8|13176.6|13174.8|13174.4|13172.6|454
1603697400000|2020-10-26 07:30:00|13174.5|13173.2|13170.1|13168.8|13174.6|13173.3|13170|13168.7|286
1603697700000|2020-10-26 07:35:00|13170|13168.7|13170.1|13168.8|13171.7|13170.2|13167.4|13165.9|316
1603698000000|2020-10-26 07:40:00|13170.2|13168.9|13170|13168.7|13171.6|13170|13169.3|13167.7|359
1603698300000|2020-10-26 07:45:00|13170.1|13168.8|13168.5|13167.2|13170.8|13169.1|13167.4|13165.9|254
1603698600000|2020-10-26 07:50:00|13168.4|13167.1|13171.3|13170|13171.6|13170|13167.9|13166.3|348
1603698900000|2020-10-26 07:55:00|13171.2|13169.9|13176.6|13174.5|13176.6|13174.9|13171.1|13169.8|368
1603699200000|2020-10-26 08:00:00|13176.4|13175.1|13178.5|13177.2|13180.9|13179.2|13176.4|13175.1|667
1603699500000|2020-10-26 08:05:00|13178.7|13177.4|13174.8|13173.5|13180.3|13179|13174.4|13173.1|483
1603699800000|2020-10-26 08:10:00|13174.7|13173.4|13175.9|13174.6|13177.7|13176.1|13174.5|13173|610
1603700100000|2020-10-26 08:15:00|13176|13174.7|13177.8|13176.5|13182.6|13180.8|13175.5|13174.2|535
1603700400000|2020-10-26 08:20:00|13177.9|13176.6|13181.2|13179.9|13182.6|13180.9|13177.8|13176.2|539
1603700700000|2020-10-26 08:25:00|13181.5|13180.2|13183.1|13181.8|13185.1|13183.7|13181.3|13179.7|541
1603701000000|2020-10-26 08:30:00|13182.5|13181.2|13180.5|13179.2|13183.4|13181.8|13179.1|13177.8|477
1603701300000|2020-10-26 08:35:00|13180.3|13179|13180.9|13178.8|13181|13179.4|13177.7|13176.3|448
1603701600000|2020-10-26 08:40:00|13180.6|13179.3|13178.2|13176.9|13182.7|13181|13178|13176.7|426
1603701900000|2020-10-26 08:45:00|13178.3|13177|13174.8|13173.5|13178.3|13177|13173.7|13172.4|431
1603702200000|2020-10-26 08:50:00|13174.7|13173.4|13175.9|13174.6|13178.5|13177.2|13173.8|13172.4|387
1603702500000|2020-10-26 08:55:00|13175.7|13174.4|13177.5|13175.4|13177.6|13175.8|13172.5|13171.2|314
1603702800000|2020-10-26 09:00:00|13177.1|13175.8|13179.4|13178.1|13183|13181.5|13175.3|13173.6|530
1603703100000|2020-10-26 09:05:00|13179.5|13178.2|13176.8|13175.5|13180.1|13178.6|13175.6|13174.3|325
1603703400000|2020-10-26 09:10:00|13176.5|13175.2|13174.7|13173.4|13178.7|13177|13173.8|13172.5|435
1603703700000|2020-10-26 09:15:00|13174.6|13173.3|13178.3|13177|13181.2|13179.8|13174.6|13173.3|431
1603704000000|2020-10-26 09:20:00|13178.7|13176.6|13184.2|13182.9|13184.7|13183|13178.2|13176.4|415
1603704300000|2020-10-26 09:25:00|13184.6|13182.5|13178.5|13177.2|13184.7|13183|13178.4|13177.1|382
1603704600000|2020-10-26 09:30:00|13178.3|13177|13181|13179.7|13181.3|13179.8|13178|13176.5|320
1603704900000|2020-10-26 09:35:00|13181.1|13179.8|13183.8|13182.5|13184.4|13183|13180.2|13178.2|334
1603705200000|2020-10-26 09:40:00|13183.9|13182.6|13177.9|13175.8|13184.8|13183|13177.2|13175.7|389
1603705500000|2020-10-26 09:45:00|13178|13176.7|13180.4|13178.3|13182.6|13180.9|13177.9|13176.5|418
1603705800000|2020-10-26 09:50:00|13180.5|13178.4|13182.9|13181.6|13184.5|13183.2|13180.2|13178.3|312
1603706100000|2020-10-26 09:55:00|13182.8|13181.5|13184|13181.9|13184.6|13182.8|13179.5|13178|324
1603706400000|2020-10-26 10:00:00|13183.5|13182.2|13185.8|13183.7|13186.7|13184.9|13182.9|13181.2|399
1603706700000|2020-10-26 10:05:00|13185.9|13183.8|13187.2|13185.9|13187.6|13185.9|13185.2|13183.5|357
1603707000000|2020-10-26 10:10:00|13187.1|13185.8|13183.3|13182|13188.1|13186.4|13182.5|13180.9|384
1603707300000|2020-10-26 10:15:00|13183.4|13182.1|13183|13180.9|13184.9|13183.1|13182.3|13180.4|322
1603707600000|2020-10-26 10:20:00|13183.1|13181|13179|13177.7|13183.1|13181.2|13179|13177.7|318
1603707900000|2020-10-26 10:25:00|13179.1|13177.8|13181.7|13180.4|13182.2|13180.5|13179|13177.3|262
1603708200000|2020-10-26 10:30:00|13181.5|13179.4|13180.7|13179.4|13183.1|13181.4|13179.1|13177.5|317
1603708500000|2020-10-26 10:35:00|13180.8|13179.5|13177.7|13175.6|13180.8|13179.5|13177|13175.3|209
1603708800000|2020-10-26 10:40:00|13177.9|13175.8|13178.6|13176.5|13178.7|13177|13176.8|13175|222
1603709100000|2020-10-26 10:45:00|13178.7|13176.6|13176|13173.9|13178.7|13176.9|13175.6|13173.9|220
1603709400000|2020-10-26 10:50:00|13175.9|13173.8|13173.7|13172.4|13176.1|13174.4|13173.3|13171.7|289
1603709700000|2020-10-26 10:55:00|13173.8|13172.5|13173.3|13172|13175.6|13173.9|13173|13171.5|267
1603710000000|2020-10-26 11:00:00|13173.1|13171.8|13170.2|13168.9|13174.9|13173.4|13170.1|13168.8|298
1603710300000|2020-10-26 11:05:00|13170.3|13169|13174.9|13173.6|13175.5|13173.8|13169.5|13168|304
1603710600000|2020-10-26 11:10:00|13175|13173.7|13176|13174.7|13177.1|13175.8|13175|13173.7|305
1603710900000|2020-10-26 11:15:00|13175.9|13174.6|13176.8|13175.5|13179.1|13177.8|13175.1|13173.8|217
1603711200000|2020-10-26 11:20:00|13176.2|13174.9|13180.4|13179.1|13180.9|13179.6|13175|13173.7|286
1603711500000|2020-10-26 11:25:00|13180.3|13179|13185.9|13183.8|13186.4|13185.1|13180.2|13178.9|310
1603711800000|2020-10-26 11:30:00|13184.9|13183.6|13186.3|13185|13191|13189.7|13184.9|13183.6|263
1603712100000|2020-10-26 11:35:00|13186.2|13184.9|13178.1|13176.8|13186.3|13185|13178.1|13176.8|269
1603712400000|2020-10-26 11:40:00|13178.2|13176.9|13183.6|13182.3|13185.5|13183.9|13178.2|13176.9|323
1603712700000|2020-10-26 11:45:00|13183.5|13182.2|13187|13185.7|13188.1|13186.8|13183.3|13181.8|305
1603713000000|2020-10-26 11:50:00|13186.9|13185.6|13189.7|13188.4|13190.1|13188.5|13185.1|13183.5|245
1603713300000|2020-10-26 11:55:00|13189.8|13188.5|13193.5|13191.4|13193.7|13191.6|13189.7|13188.3|284
1603713600000|2020-10-26 12:00:00|13193.1|13191.8|13188.7|13187.4|13193.6|13192.1|13188.6|13187.1|442
1603713900000|2020-10-26 12:05:00|13188.3|13187|13187.1|13185.8|13190.3|13189|13186.2|13184.9|264
1603714200000|2020-10-26 12:10:00|13187.4|13186.1|13191.2|13189.9|13192.8|13191.1|13187.4|13185.8|277
1603714500000|2020-10-26 12:15:00|13191.1|13189.8|13187.3|13186|13192.8|13191.3|13187.3|13186|332
1603714800000|2020-10-26 12:20:00|13187.2|13185.9|13189.7|13188.4|13190.6|13189.3|13186.2|13184.9|408
1603715100000|2020-10-26 12:25:00|13189.8|13188.5|13184.6|13183.3|13191.6|13190.3|13184.4|13182.7|316
1603715400000|2020-10-26 12:30:00|13184.5|13183.2|13179.9|13178.6|13185.7|13184|13177.8|13175.8|335
1603715700000|2020-10-26 12:35:00|13180|13178.7|13185.5|13184.2|13187.6|13185.8|13179.9|13178.2|344
1603716000000|2020-10-26 12:40:00|13185.4|13184.1|13188.2|13186.9|13189.2|13187.5|13183.3|13181.9|423
1603716300000|2020-10-26 12:45:00|13188.1|13186.8|13192.4|13191.1|13192.8|13191.1|13187.2|13185.6|339
1603716600000|2020-10-26 12:50:00|13192.3|13191|13193.9|13192.6|13195.1|13193.4|13190.5|13188.8|378
1603716900000|2020-10-26 12:55:00|13193.8|13192.5|13190.9|13189.6|13195.2|13193.9|13188.2|13186.9|441
1603717200000|2020-10-26 13:00:00|13191.4|13189.3|13192.4|13191.1|13198.5|13196.9|13190.8|13189.3|470
1603717500000|2020-10-26 13:05:00|13193|13191.7|13187|13185.7|13193.3|13192|13185.3|13184|394
1603717800000|2020-10-26 13:10:00|13186.9|13185.6|13182.2|13180.9|13188.9|13187.1|13180|13178.7|526
1603718100000|2020-10-26 13:15:00|13182|13180.7|13181.4|13179.3|13183.7|13182.4|13179.3|13177.5|507
1603718400000|2020-10-26 13:20:00|13181.5|13179.4|13179.2|13177.9|13181.9|13180.6|13178.9|13177.5|275
1603718700000|2020-10-26 13:25:00|13179.3|13178|13177.8|13175.7|13180.6|13178.8|13175.3|13173.9|329
1603719000000|2020-10-26 13:30:00|13177.7|13175.6|13177.2|13175.1|13179.1|13177.8|13170.5|13169.2|500
1603719300000|2020-10-26 13:35:00|13176.6|13175.3|13181.7|13179.6|13182.6|13180.8|13174.8|13173.3|530
1603719600000|2020-10-26 13:40:00|13180.8|13179.5|13180.5|13178.4|13186.7|13185|13178.8|13177.2|525
1603719900000|2020-10-26 13:45:00|13180.2|13178.1|13183|13181.7|13185.9|13184.3|13180.2|13178.1|468
1603720200000|2020-10-26 13:50:00|13183.3|13181.2|13184.8|13182.7|13186.9|13185.1|13180.6|13178.8|495
1603720500000|2020-10-26 13:55:00|13184.9|13182.8|13184|13181.9|13185.9|13183.8|13181.8|13179.9|341
1603720800000|2020-10-26 14:00:00|13183.9|13181.8|13183.7|13182.4|13187.5|13185.7|13181.1|13179.3|463
1603721100000|2020-10-26 14:05:00|13183.5|13182.2|13186|13184.7|13186.8|13185|13179.6|13177.9|433
1603721400000|2020-10-26 14:10:00|13185.5|13184.2|13186.7|13184.6|13187.4|13185.9|13183.7|13182.4|342
1603721700000|2020-10-26 14:15:00|13186.6|13184.5|13187.2|13185.1|13188.6|13187|13184.6|13183.1|347
1603722000000|2020-10-26 14:20:00|13187.1|13185|13186.8|13184.7|13188|13186.7|13182.5|13180.4|392
1603722300000|2020-10-26 14:25:00|13186.3|13185|13193.3|13191.2|13193.6|13192|13186.2|13184.5|416
1603722600000|2020-10-26 14:30:00|13193.6|13191.5|13198.3|13197|13203.6|13202.2|13193.6|13191.5|525
1603722900000|2020-10-26 14:35:00|13198.4|13197.1|13198.6|13197.3|13201.7|13200.1|13197.7|13196|642
1603723200000|2020-10-26 14:40:00|13198.7|13197.4|13194.3|13193|13199.9|13198.2|13192.5|13190.7|397
1603723500000|2020-10-26 14:45:00|13194.2|13192.9|13202.3|13200.2|13204.8|13203|13193.3|13191.5|514
1603723800000|2020-10-26 14:50:00|13201.8|13200.5|13204.4|13203.1|13204.6|13203.2|13201.7|13200.2|485
1603724100000|2020-10-26 14:55:00|13204.3|13203|13203.5|13202.2|13205|13203.4|13200.9|13199.3|363
1603724400000|2020-10-26 15:00:00|13203.6|13202.3|13208|13206.7|13209.7|13207.8|13203.6|13202.1|570
1603724700000|2020-10-26 15:05:00|13208.1|13206.8|13211.5|13210.2|13215.4|13213.6|13208|13206.6|568
1603725000000|2020-10-26 15:10:00|13211.6|13210.3|13206.6|13205.3|13211.9|13210.3|13206|13204.2|454
1603725300000|2020-10-26 15:15:00|13206.9|13205.6|13216.1|13214.8|13219.3|13217.3|13206.9|13205.5|476
1603725600000|2020-10-26 15:20:00|13215.9|13214.6|13215.1|13213|13219|13217.2|13214.2|13212.4|512
1603725900000|2020-10-26 15:25:00|13215.2|13213.1|13217.3|13215.2|13217.4|13215.6|13211.7|13209.8|425
1603726200000|2020-10-26 15:30:00|13217|13215.7|13217|13214.9|13219.7|13218.4|13214.6|13212.9|607
1603726500000|2020-10-26 15:35:00|13216.9|13215.6|13215.9|13214.6|13218|13216.4|13213.4|13211.7|457
1603726800000|2020-10-26 15:40:00|13216|13214.7|13215.4|13213.3|13219.7|13218.3|13215.1|13213.2|515
1603727100000|2020-10-26 15:45:00|13214.5|13213.2|13212.2|13210.9|13215.8|13213.7|13210.5|13208.9|525
1603727400000|2020-10-26 15:50:00|13212|13210.7|13211.5|13210.2|13213.3|13212|13207.7|13206.2|632
1603727700000|2020-10-26 15:55:00|13211.4|13210.1|13216|13214.7|13216.6|13215.3|13210.9|13209.2|509
1603728000000|2020-10-26 16:00:00|13216.1|13214.8|13210.9|13208.8|13216.5|13215.2|13209.4|13207.3|670
1603728300000|2020-10-26 16:05:00|13211|13208.9|13214.9|13213.6|13215.1|13213.7|13209.3|13207.8|522
1603728600000|2020-10-26 16:10:00|13215|13213.7|13219.1|13217|13220.1|13218.5|13213.6|13212.2|398
1603728900000|2020-10-26 16:15:00|13219.7|13217.6|13216.7|13214.6|13219.7|13217.6|13214.8|13213.1|568
1603729200000|2020-10-26 16:20:00|13216.8|13214.7|13216.8|13215.5|13219.4|13218|13215.2|13213.9|459
1603729500000|2020-10-26 16:25:00|13216.7|13215.4|13214.9|13213.6|13218.2|13216.6|13214.8|13213.4|443
1603729800000|2020-10-26 16:30:00|13215.1|13213.8|13216|13213.9|13218.7|13217|13215|13213.3|453
1603730100000|2020-10-26 16:35:00|13215|13213.7|13216.9|13215.6|13218.7|13216.8|13213.7|13212|419
1603730400000|2020-10-26 16:40:00|13216.8|13215.5|13215.9|13214.6|13219.2|13217.5|13215.8|13214.4|361
1603730700000|2020-10-26 16:45:00|13216|13214.7|13218.5|13216.4|13218.7|13217.1|13216|13214.3|352
1603731000000|2020-10-26 16:50:00|13218.4|13216.3|13217.5|13216.2|13219.6|13217.8|13215.8|13214.2|359
1603731300000|2020-10-26 16:55:00|13217.3|13216|13219.2|13217.9|13221.6|13219.8|13217.2|13215.5|350
1603731600000|2020-10-26 17:00:00|13219.1|13217.8|13213.1|13211.8|13219.4|13218.1|13213|13211.4|348
1603731900000|2020-10-26 17:05:00|13213|13211.7|13215.1|13213.8|13217|13215.6|13211.9|13210.6|364
1603732200000|2020-10-26 17:10:00|13214.7|13213.4|13213.2|13211.9|13214.9|13213.6|13213|13211.3|254
1603732500000|2020-10-26 17:15:00|13213.1|13211.8|13215.9|13214.6|13216.2|13214.9|13212.3|13211|303
1603732800000|2020-10-26 17:20:00|13215.8|13214.5|13219.2|13217.9|13219.7|13218.4|13213.8|13212.1|346
1603733100000|2020-10-26 17:25:00|13219.1|13217.8|13221.9|13220.6|13222.6|13221.1|13218.2|13216.7|422
1603733400000|2020-10-26 17:30:00|13222|13220.7|13225.2|13223.9|13225.7|13224.4|13221.5|13219.8|374
1603733700000|2020-10-26 17:35:00|13225.6|13224.3|13218.3|13217|13226.4|13224.7|13217.2|13215.9|396
1603734000000|2020-10-26 17:40:00|13218.2|13216.9|13220.9|13219.6|13221.1|13219.8|13216.6|13214.9|268
1603734300000|2020-10-26 17:45:00|13221|13219.7|13216|13213.9|13222.2|13220.9|13215|13213.7|343
1603734600000|2020-10-26 17:50:00|13215.6|13214.3|13214.7|13213.4|13217.2|13215.7|13212.7|13211.4|298
1603734900000|2020-10-26 17:55:00|13214.6|13213.3|13213.8|13211.7|13215.1|13213.3|13211.3|13210|393
1603735200000|2020-10-26 18:00:00|13213.7|13211.6|13211.5|13210.2|13215.9|13214.6|13211.3|13209.8|394
1603735500000|2020-10-26 18:05:00|13211.4|13210.1|13211.4|13210.1|13212.6|13210.9|13208.6|13207.1|333
1603735800000|2020-10-26 18:10:00|13211.3|13210|13209.8|13208.5|13211.4|13210.1|13209.4|13208.1|319
1603736100000|2020-10-26 18:15:00|13209.9|13208.6|13208.3|13207|13210.1|13208.8|13206.8|13205.1|334
1603736400000|2020-10-26 18:20:00|13208.4|13207.1|13207.6|13206.3|13210.1|13208.5|13207|13205.3|397
1603736700000|2020-10-26 18:25:00|13207.7|13206.4|13201.7|13200.4|13208.5|13207.2|13201.7|13200.1|437
1603737000000|2020-10-26 18:30:00|13201.6|13200.3|13205.2|13203.9|13205.3|13204|13201.6|13200.3|314
1603737300000|2020-10-26 18:35:00|13205.3|13204|13204.5|13203.2|13206.5|13205.1|13204.3|13202.7|294
1603737600000|2020-10-26 18:40:00|13204.6|13203.3|13202.7|13201.4|13204.9|13203.3|13200.1|13198.5|471
1603737900000|2020-10-26 18:45:00|13202.8|13201.5|13206.4|13205.1|13206.8|13205.1|13202.7|13201.4|359
1603738200000|2020-10-26 18:50:00|13206.2|13204.9|13204.1|13202|13206.8|13205.1|13202.3|13201|415
1603738500000|2020-10-26 18:55:00|13203.2|13201.9|13199.2|13197.9|13204.1|13202.5|13198.7|13196.9|465
1603738800000|2020-10-26 19:00:00|13199.1|13197.8|13202|13200.7|13203.1|13201.8|13199|13197.7|430
1603739100000|2020-10-26 19:05:00|13201.9|13200.6|13203.1|13201.8|13204.5|13203.2|13201.4|13200.1|297
1603739400000|2020-10-26 19:10:00|13203|13201.7|13203.2|13201.1|13204.5|13202.7|13200.9|13199.6|463
1603739700000|2020-10-26 19:15:00|13202.7|13201.4|13200|13198.7|13203.2|13201.7|13199.9|13198.2|450
1603740000000|2020-10-26 19:20:00|13200.1|13198.8|13198.5|13197.2|13200.1|13198.8|13197.4|13195.8|452
1603740300000|2020-10-26 19:25:00|13198.6|13197.3|13198.1|13196.8|13199.1|13197.8|13196.4|13195.1|445
1603740600000|2020-10-26 19:30:00|13198.2|13196.9|13196.6|13195.3|13201.3|13199.8|13196.4|13195.1|386
1603740900000|2020-10-26 19:35:00|13196.5|13195.2|13196.5|13195.2|13199.2|13197.9|13196.1|13194.8|440
1603741200000|2020-10-26 19:40:00|13196.7|13195.4|13197.4|13196.1|13198.4|13196.7|13195.3|13193.9|368
1603741500000|2020-10-26 19:45:00|13197.3|13196|13204.4|13203.1|13204.5|13203.2|13197.2|13195.8|361
1603741800000|2020-10-26 19:50:00|13204.1|13202.8|13202|13200.7|13204.6|13203.1|13200.9|13199.6|416
1603742100000|2020-10-26 19:55:00|13201.8|13200.5|13196.9|13195.6|13202|13200.7|13196.8|13195.5|386
1603742400000|2020-10-26 20:00:00|13196.4|13195.1|13197.5|13196.2|13199.3|13197.7|13196.2|13194.9|307
1603742700000|2020-10-26 20:05:00|13197.6|13196.3|13198.7|13196.6|13198.7|13197|13193.7|13192.3|265
1603743000000|2020-10-26 20:10:00|13198.6|13197.4|13199.8|13197.7|13200.2|13198.2|13196.1|13194.2|281
1603743300000|2020-10-26 20:15:00|13199.7|13197.6|13200.8|13198.7|13200.8|13198.8|13199.2|13197.6|141
1603743600000|2020-10-26 20:20:00|13200.7|13198.6|13204.9|13202.8|13205.6|13203.8|13200.7|13198.6|186
1603743900000|2020-10-26 20:25:00|13205|13202.9|13206.2|13204.1|13207.5|13205.7|13204.6|13202.8|208
1603744200000|2020-10-26 20:30:00|13206.1|13204|13209.4|13207.3|13210.3|13208.6|13205.7|13204|211
1603744500000|2020-10-26 20:35:00|13209.5|13207.4|13210.4|13209.1|13211|13209.2|13208.3|13206.6|219
1603744800000|2020-10-26 20:40:00|13210.5|13209.2|13210.3|13209|13211.3|13209.6|13209|13207.1|245
1603745100000|2020-10-26 20:45:00|13210.7|13208.6|13212|13209.9|13213.8|13211.7|13210.2|13208.1|288
1603745400000|2020-10-26 20:50:00|13211.9|13209.8|13214.3|13212.2|13214.4|13212.7|13211|13209.2|231
1603745700000|2020-10-26 20:55:00|13214.2|13212.1|13213.2|13211.1|13215.3|13213.2|13211.9|13209.8|300
1603746000000|2020-10-26 21:00:00|13213.3|13211|13211.9|13204.9|13214|13211|13211.4|13204.8|66
1603746300000|2020-10-26 21:05:00|13212.2|13205.2|13213.8|13207.3|13214.7|13208.9|13209.4|13204.5|229
1603746600000|2020-10-26 21:10:00|13213.9|13207.1|13213.2|13207.7|13214.6|13208.7|13210.3|13206.2|224
1603746900000|2020-10-26 21:15:00|13213.3|13207.8|13210.9|13207.5|13214.6|13208.8|13210.5|13206.1|188
1603747200000|2020-10-26 21:20:00|13210.8|13207.9|13211.4|13207.1|13212.3|13209.1|13209.2|13206.1|180
1603747500000|2020-10-26 21:25:00|13211.5|13207|13211.5|13206|13212.8|13208.3|13210.6|13204.7|186
1603747800000|2020-10-26 21:30:00|13211.6|13205.7|13211.6|13206.8|13212.5|13207.9|13211.1|13204.7|200
1603748100000|2020-10-26 21:35:00|13211.7|13206.7|13212.5|13205.5|13213.8|13209|13210.8|13205.3|163
1603748400000|2020-10-26 21:40:00|13212.6|13205.6|13212.2|13207.7|13213|13207.7|13209|13204.9|141
1603748700000|2020-10-26 21:45:00|13210|13206.7|13212.4|13208|13213.6|13208|13209|13204.9|186
1603749000000|2020-10-26 21:50:00|13212.7|13207.3|13210.3|13208.2|13212.9|13208.2|13209.9|13205|139
1603749300000|2020-10-26 21:55:00|13210.2|13208.1|13208.8|13201.8|13213.6|13208.2|13203.4|13196.4|134
1603749600000|2020-10-26 22:00:00|13209.5|13202.5|13210.9|13208.8|13213.5|13209.5|13203.9|13196.9|374
1603749900000|2020-10-26 22:05:00|13210.8|13208.7|13212.6|13210.5|13213.3|13210.6|13209.4|13205.9|295
1603750200000|2020-10-26 22:10:00|13212.7|13210.6|13212|13209.9|13212.8|13210.7|13210.9|13208.8|173
1603750500000|2020-10-26 22:15:00|13212.2|13210.1|13211.3|13209.2|13212.2|13210.1|13211.2|13209.1|119
1603750800000|2020-10-26 22:20:00|13211.5|13209.4|13209.4|13207.3|13211.8|13209.7|13209.2|13207.1|155
1603751100000|2020-10-26 22:25:00|13209.3|13207.2|13210.3|13208.2|13210.6|13208.5|13209.3|13207.2|104
1603751400000|2020-10-26 22:30:00|13210.2|13208.1|13212.1|13210|13212.2|13210.1|13209.6|13207.5|151
1603751700000|2020-10-26 22:35:00|13212|13209.9|13211.8|13209.7|13212.2|13210.1|13210.8|13208.7|119
1603752000000|2020-10-26 22:40:00|13211.9|13209.8|13211|13208.9|13212.2|13210.1|13210.6|13208.5|109
1603752300000|2020-10-26 22:45:00|13210.8|13208.7|13211|13208.9|13212.2|13210.1|13210|13207.9|110
1603752600000|2020-10-26 22:50:00|13211.1|13209|13211.7|13209.6|13211.9|13209.8|13210.6|13208.5|129
1603752900000|2020-10-26 22:55:00|13211.5|13209.4|13212.9|13210.8|13213.1|13211|13211.1|13209|184
1603753200000|2020-10-26 23:00:00|13212.8|13210.7|13210.8|13208.7|13213.3|13211.2|13210.1|13208|238
1603753500000|2020-10-26 23:05:00|13210.9|13208.8|13209.4|13207.3|13210.9|13208.8|13209.1|13207|140
1603753800000|2020-10-26 23:10:00|13209.3|13207.2|13208.2|13206.1|13210.4|13208.3|13208.1|13206.1|331
1603754100000|2020-10-26 23:15:00|13207.9|13206.6|13209.2|13207.1|13210.8|13208.7|13207.8|13206.2|269
1603754400000|2020-10-26 23:20:00|13209.3|13207.2|13210.3|13208.2|13211|13208.9|13209.1|13207|203
1603754700000|2020-10-26 23:25:00|13210.2|13208.1|13208.1|13206|13210.2|13208.1|13207.9|13205.8|237
1603755000000|2020-10-26 23:30:00|13208.2|13206.1|13208.2|13206.1|13208.6|13206.5|13207.1|13205|268
1603755300000|2020-10-26 23:35:00|13208.1|13206|13208.2|13206.1|13208.3|13206.2|13207|13204.9|158
1603755600000|2020-10-26 23:40:00|13207.8|13205.7|13207.5|13205.4|13208.5|13206.4|13206.1|13204|227
1603755900000|2020-10-26 23:45:00|13208|13205.9|13208.1|13206|13213.4|13211.3|13207.4|13205.3|543
1603756200000|2020-10-26 23:50:00|13207.9|13205.8|13208.2|13206.1|13209.1|13207|13207.7|13205.6|341
1603756500000|2020-10-26 23:55:00|13208.3|13206.2|13207.4|13205.3|13210|13207.9|13206.8|13204.9|383
1603756800000|2020-10-27 00:00:00|13207|13204.9|13206.2|13204.1|13210.4|13208.3|13205.5|13203.4|820
1603757100000|2020-10-27 00:05:00|13206.3|13204.2|13204.5|13202.4|13207.7|13205.6|13204.4|13202.3|828
1603757400000|2020-10-27 00:10:00|13204.6|13202.5|13200.8|13198.7|13204.7|13202.6|13199.9|13197.8|457
1603757700000|2020-10-27 00:15:00|13200.9|13198.8|13201.2|13199.1|13203.1|13201|13199.7|13197.6|404
1603758000000|2020-10-27 00:20:00|13201.4|13199.3|13198.6|13196.5|13201.6|13199.5|13198.2|13196.1|533
1603758300000|2020-10-27 00:25:00|13198.5|13196.4|13198.4|13196.3|13199.7|13197.6|13196.8|13194.7|515
1603758600000|2020-10-27 00:30:00|13198.6|13196.5|13196.9|13194.8|13199.7|13197.6|13196.3|13194.2|425
1603758900000|2020-10-27 00:35:00|13196.8|13194.7|13197.1|13195|13197.9|13195.8|13196.1|13194.3|252
1603759200000|2020-10-27 00:40:00|13197|13194.9|13198.8|13196.7|13199.3|13197.2|13196.8|13194.7|264
1603759500000|2020-10-27 00:45:00|13198.5|13196.4|13197|13194.9|13198.6|13196.5|13196.8|13194.7|294
1603759800000|2020-10-27 00:50:00|13196.9|13194.8|13199.7|13197.6|13199.8|13197.7|13196.6|13194.5|220
1603760100000|2020-10-27 00:55:00|13200.4|13198.3|13194.9|13192.8|13201.1|13199|13194.5|13192.4|329
1603760400000|2020-10-27 01:00:00|13195|13192.9|13193.4|13191.3|13195.3|13193.2|13192.6|13190.5|405
1603760700000|2020-10-27 01:05:00|13193.3|13191.2|13192.5|13190.4|13194.3|13192.2|13192|13189.9|228
1603761000000|2020-10-27 01:10:00|13192.2|13190.1|13193|13190.9|13194|13191.9|13192|13189.9|280
1603761300000|2020-10-27 01:15:00|13193.1|13191|13195.2|13193.1|13195.4|13193.3|13192.6|13190.5|280
1603761600000|2020-10-27 01:20:00|13195.3|13193.2|13193.4|13191.3|13195.3|13193.3|13193|13190.9|269
1603761900000|2020-10-27 01:25:00|13193.5|13191.4|13193.2|13191.1|13195.2|13193.1|13193|13191|168
1603762200000|2020-10-27 01:30:00|13193.3|13191.2|13201.1|13199|13202.1|13200|13192.8|13190.7|522
1603762500000|2020-10-27 01:35:00|13201.3|13199.2|13196|13193.9|13201.3|13199.2|13195.5|13193.4|495
1603762800000|2020-10-27 01:40:00|13195.9|13193.8|13194.8|13193.5|13196.9|13194.8|13194.4|13192.3|244
1603763100000|2020-10-27 01:45:00|13194.7|13193.4|13194.7|13192.6|13197|13195|13193.8|13191.7|355
1603763400000|2020-10-27 01:50:00|13194.6|13192.5|13195.5|13193.4|13196.3|13194.4|13194.2|13192.1|343
1603763700000|2020-10-27 01:55:00|13195.4|13193.3|13196.8|13194.7|13198.1|13196|13195.4|13193.3|386
1603764000000|2020-10-27 02:00:00|13196.7|13194.6|13194|13191.9|13196.9|13194.8|13193.1|13191|281
1603764300000|2020-10-27 02:05:00|13193.6|13191.5|13192.5|13190.4|13195.3|13193.2|13192.4|13190.3|201
1603764600000|2020-10-27 02:10:00|13192.3|13190.2|13189.5|13187.4|13192.6|13190.6|13188.6|13186.5|355
1603764900000|2020-10-27 02:15:00|13189.6|13187.5|13191.6|13189.5|13191.9|13190|13188|13185.9|340
1603765200000|2020-10-27 02:20:00|13191.7|13189.6|13187.4|13185.3|13192.3|13190.4|13187.4|13185.3|299
1603765500000|2020-10-27 02:25:00|13187.6|13185.5|13187.5|13185.4|13188.2|13186.1|13186.5|13184.4|219
1603765800000|2020-10-27 02:30:00|13187.4|13185.3|13187.5|13185.4|13188.9|13186.8|13186.3|13184.6|221
1603766100000|2020-10-27 02:35:00|13187.9|13185.8|13187.5|13185.4|13189.3|13187.2|13186.6|13184.5|193
1603766400000|2020-10-27 02:40:00|13187.4|13185.3|13186.2|13184.1|13187.5|13185.6|13185|13183|364
1603766700000|2020-10-27 02:45:00|13186.3|13184.2|13186.9|13184.8|13187.4|13185.3|13184.7|13182.6|220
1603767000000|2020-10-27 02:50:00|13187.1|13185|13185.7|13183.6|13187.7|13185.6|13185.6|13183.5|286
1603767300000|2020-10-27 02:55:00|13185.6|13183.5|13185.2|13183.1|13187.6|13185.7|13183.7|13181.6|260
1603767600000|2020-10-27 03:00:00|13185.1|13183|13188.2|13186.1|13188.9|13186.8|13185.1|13183|300
1603767900000|2020-10-27 03:05:00|13188.3|13186.2|13187|13184.9|13189|13186.9|13186.5|13184.4|209
1603768200000|2020-10-27 03:10:00|13186.8|13184.7|13188|13185.9|13188.5|13186.4|13185.5|13183.4|207
1603768500000|2020-10-27 03:15:00|13188.1|13186|13188.1|13186|13190.1|13188|13187.7|13185.8|267
1603768800000|2020-10-27 03:20:00|13188.2|13186.1|13186.9|13184.8|13188.2|13186.1|13186.2|13184.3|234
1603769100000|2020-10-27 03:25:00|13187|13184.9|13188.1|13186|13188.3|13186.2|13186.8|13184.7|217
1603769400000|2020-10-27 03:30:00|13188|13185.9|13186.9|13184.8|13188.2|13186.1|13186.6|13184.5|178
1603769700000|2020-10-27 03:35:00|13186.8|13184.7|13186.5|13184.4|13187.4|13185.7|13186.3|13184.2|87
1603770000000|2020-10-27 03:40:00|13186.6|13184.5|13186.8|13184.7|13187.5|13185.6|13186.5|13184.4|64
1603770300000|2020-10-27 03:45:00|13186.7|13184.6|13186.7|13184.6|13187.4|13185.7|13186.4|13184.3|160
1603770600000|2020-10-27 03:50:00|13186.8|13184.7|13185.4|13183.3|13187.1|13185|13185.2|13183.1|122
1603770900000|2020-10-27 03:55:00|13185.3|13183.2|13186.3|13184.2|13186.9|13185.2|13185.1|13183|189
1603771200000|2020-10-27 04:00:00|13186.1|13184|13183.7|13181.6|13186.1|13184|13183.4|13181.3|110
1603771500000|2020-10-27 04:05:00|13183.6|13181.5|13182.8|13180.7|13184.1|13182|13182.5|13180.4|120
1603771800000|2020-10-27 04:10:00|13182.9|13180.8|13184.4|13182.3|13184.8|13182.7|13182.8|13180.7|149
1603772100000|2020-10-27 04:15:00|13184.3|13182.2|13182.9|13180.8|13184.7|13182.6|13182|13179.9|173
1603772400000|2020-10-27 04:20:00|13183|13180.9|13182.8|13180.7|13183.8|13181.7|13182.5|13180.4|211
1603772700000|2020-10-27 04:25:00|13182.9|13180.8|13183.1|13181|13183.6|13181.5|13182.6|13180.5|128
1603773000000|2020-10-27 04:30:00|13183|13180.9|13183.7|13181.6|13184|13182.1|13182.7|13180.6|161
1603773300000|2020-10-27 04:35:00|13183.6|13181.5|13182.7|13180.6|13183.8|13181.7|13182.2|13180.1|171
1603773600000|2020-10-27 04:40:00|13182.8|13180.7|13182.9|13180.8|13183.3|13181.2|13182.4|13180.3|135
1603773900000|2020-10-27 04:45:00|13183|13180.9|13183.1|13181|13184.1|13182|13182.4|13180.8|96
1603774200000|2020-10-27 04:50:00|13183|13180.9|13182.9|13180.8|13183.2|13181.3|13182.3|13180.6|49
1603774500000|2020-10-27 04:55:00|13182.6|13181.3|13182.5|13180.4|13183.2|13181.8|13181.9|13180|148
1603774800000|2020-10-27 05:00:00|13182.4|13180.3|13178.1|13176|13182.4|13180.3|13177.6|13175.6|302
1603775100000|2020-10-27 05:05:00|13178|13175.9|13179.4|13177.3|13181.3|13179.2|13178|13175.9|196
1603775400000|2020-10-27 05:10:00|13179.3|13177.2|13179.8|13177.7|13180|13177.9|13177.8|13175.7|209
1603775700000|2020-10-27 05:15:00|13180.1|13178|13179.5|13177.4|13180.5|13178.4|13179.2|13177.3|145
1603776000000|2020-10-27 05:20:00|13179.4|13177.3|13178.1|13176|13179.5|13177.4|13177.6|13175.5|271
1603776300000|2020-10-27 05:25:00|13178|13175.9|13177.5|13175.4|13178.5|13176.4|13176.5|13175.2|274
1603776600000|2020-10-27 05:30:00|13177.4|13175.3|13175.7|13173.6|13177.4|13175.3|13173.9|13172|396
1603776900000|2020-10-27 05:35:00|13175.8|13173.7|13176.1|13174|13176.7|13174.6|13175.1|13173|184
1603777200000|2020-10-27 05:40:00|13176.2|13174.1|13178.9|13176.8|13179.9|13177.8|13175.7|13174|244
1603777500000|2020-10-27 05:45:00|13178.6|13176.5|13177.9|13175.8|13179.6|13177.5|13175.7|13173.6|315
1603777800000|2020-10-27 05:50:00|13177.6|13175.5|13179.3|13177.2|13180.4|13178.3|13177.6|13175.5|244
1603778100000|2020-10-27 05:55:00|13179.4|13177.3|13179.1|13177|13180.2|13178.1|13178.5|13176.4|247
1603778400000|2020-10-27 06:00:00|13179.2|13177.1|13178.9|13176.8|13179.4|13177.3|13176.8|13174.7|336
1603778700000|2020-10-27 06:05:00|13179|13176.9|13178.7|13176.6|13180.4|13178.3|13178.5|13176.6|175
1603779000000|2020-10-27 06:10:00|13178.8|13176.7|13174.5|13172.4|13179.2|13177.1|13173.4|13171.8|397
1603779300000|2020-10-27 06:15:00|13174|13172.7|13173.8|13171.7|13175.2|13173.3|13172.2|13170.1|331
1603779600000|2020-10-27 06:20:00|13174.3|13172.2|13175.2|13173.1|13175.9|13173.8|13172.4|13170.9|354
1603779900000|2020-10-27 06:25:00|13175.1|13173|13176.1|13174|13177.3|13175.2|13174|13171.9|379
1603780200000|2020-10-27 06:30:00|13176.3|13174.2|13177.4|13175.3|13178|13175.9|13175|13172.9|338
1603780500000|2020-10-27 06:35:00|13177.2|13175.1|13178.6|13176.5|13179.1|13177.2|13176.8|13174.9|304
1603780800000|2020-10-27 06:40:00|13178.5|13176.4|13180|13178.7|13180.4|13178.7|13177.7|13175.9|356
1603781100000|2020-10-27 06:45:00|13180.1|13178.8|13181.7|13179.6|13181.7|13180.2|13179.9|13178.5|215
1603781400000|2020-10-27 06:50:00|13181.4|13180.1|13181.4|13180.1|13183.3|13181.7|13180.8|13179.2|193
1603781700000|2020-10-27 06:55:00|13181.3|13180|13178.5|13176.4|13183.5|13182.1|13177.2|13175.6|356
1603782000000|2020-10-27 07:00:00|13178.3|13176.2|13179.5|13177.4|13180.5|13178.8|13177.3|13175.5|383
1603782300000|2020-10-27 07:05:00|13179.4|13177.3|13183.9|13181.8|13184.4|13183|13179.4|13177.3|387
1603782600000|2020-10-27 07:10:00|13183.8|13181.7|13184.6|13182.5|13184.7|13183.2|13182.5|13180.6|271
1603782900000|2020-10-27 07:15:00|13184.7|13182.6|13183.4|13182.1|13185.8|13184.2|13182.5|13180.6|369
1603783200000|2020-10-27 07:20:00|13183.2|13181.9|13182.8|13181.5|13183.9|13182.3|13180.7|13179|291
1603783500000|2020-10-27 07:25:00|13182.9|13181.6|13187.5|13185.4|13187.7|13186.2|13182.8|13181|323
1603783800000|2020-10-27 07:30:00|13187.4|13185.3|13185.6|13183.5|13188.3|13186.6|13185.4|13183.5|308
1603784100000|2020-10-27 07:35:00|13185.5|13183.4|13183.6|13181.5|13185.6|13183.7|13182.3|13180.5|260
1603784400000|2020-10-27 07:40:00|13183.7|13181.6|13183.1|13181.8|13184.7|13183.1|13182|13180.3|346
1603784700000|2020-10-27 07:45:00|13182.8|13181.5|13180.4|13178.3|13183.3|13181.6|13178.5|13176.8|384
1603785000000|2020-10-27 07:50:00|13180.1|13178.8|13181.3|13179.2|13182.6|13180.9|13179.1|13177.4|391
1603785300000|2020-10-27 07:55:00|13181.2|13179.1|13183.1|13181|13183.3|13181.5|13180.5|13178.6|455
1603785600000|2020-10-27 08:00:00|13183|13180.9|13184.8|13182.7|13186.6|13184.9|13181.9|13180.2|616
1603785900000|2020-10-27 08:05:00|13184.7|13182.6|13188.5|13186.4|13188.5|13187|13182.6|13181|468
1603786200000|2020-10-27 08:10:00|13188.8|13186.7|13193.8|13191.7|13195|13193.7|13188.8|13186.7|699
1603786500000|2020-10-27 08:15:00|13193.2|13191.9|13191.4|13190.1|13193.2|13191.9|13189.5|13188.2|590
1603786800000|2020-10-27 08:20:00|13191.5|13190.2|13196|13194.7|13197.3|13196|13191.3|13190|577
1603787100000|2020-10-27 08:25:00|13195.9|13194.6|13195.9|13194.6|13197.9|13196.2|13195.1|13193.7|575
1603787400000|2020-10-27 08:30:00|13196|13194.7|13190.9|13189.6|13197.6|13196.3|13189.4|13187.8|475
1603787700000|2020-10-27 08:35:00|13191|13189.7|13190.9|13188.8|13192.8|13191|13189.7|13188|459
1603788000000|2020-10-27 08:40:00|13191|13188.9|13188.9|13186.8|13191.5|13189.8|13187.2|13185.3|500
1603788300000|2020-10-27 08:45:00|13188.4|13187.1|13181|13179.7|13189.2|13187.7|13180.5|13178.6|505
1603788600000|2020-10-27 08:50:00|13181.1|13179.8|13184.7|13182.6|13184.8|13183.3|13181|13179.7|290
1603788900000|2020-10-27 08:55:00|13183.9|13182.2|13187.6|13185.5|13187.8|13186.1|13183.7|13181.8|418
1603789200000|2020-10-27 09:00:00|13187.7|13185.6|13188.2|13186.1|13191.1|13189.2|13187.3|13185.5|334
1603789500000|2020-10-27 09:05:00|13187.8|13186.5|13194|13191.9|13194.5|13192.8|13187.8|13186.2|470
1603789800000|2020-10-27 09:10:00|13194.1|13192|13190.9|13188.8|13195|13193.1|13189.9|13188|380
1603790100000|2020-10-27 09:15:00|13190.8|13188.7|13195.2|13193.1|13196.2|13194.5|13190.4|13188.6|391
1603790400000|2020-10-27 09:20:00|13195.1|13193|13192.9|13190.8|13196.1|13194|13191.9|13189.8|430
1603790700000|2020-10-27 09:25:00|13192.8|13190.7|13191.8|13189.7|13192.8|13190.9|13188|13186.3|407
1603791000000|2020-10-27 09:30:00|13191.6|13190.3|13189|13186.9|13193.6|13191.9|13188.6|13186.8|365
1603791300000|2020-10-27 09:35:00|13188.8|13186.7|13190.5|13189.2|13191.2|13189.4|13188.2|13186.5|363
1603791600000|2020-10-27 09:40:00|13190.6|13189.3|13193.4|13192.1|13194.2|13192.4|13190|13188.4|346
1603791900000|2020-10-27 09:45:00|13193.5|13192.2|13192.5|13190.4|13193.5|13192.2|13189.6|13187.8|325
1603792200000|2020-10-27 09:50:00|13191.8|13190.5|13193.9|13192.6|13194.4|13192.7|13191.2|13189.5|336
1603792500000|2020-10-27 09:55:00|13193.8|13192.5|13194.4|13192.3|13198|13196.3|13193.5|13191.8|449
1603792800000|2020-10-27 10:00:00|13194.3|13192.2|13191.4|13189.3|13196.1|13194.3|13190.3|13188.7|363
1603793100000|2020-10-27 10:05:00|13191.3|13189.2|13185.8|13184.5|13191.4|13189.3|13185.2|13183.5|345
1603793400000|2020-10-27 10:10:00|13185.9|13184.6|13185.2|13183.9|13186.6|13184.9|13183.7|13181.9|405
1603793700000|2020-10-27 10:15:00|13185.3|13184|13183.8|13181.7|13185.3|13184|13182.7|13180.8|299
1603794000000|2020-10-27 10:20:00|13183.7|13181.6|13186.1|13184|13186.7|13185|13183.7|13181.6|240
1603794300000|2020-10-27 10:25:00|13186.2|13184.1|13185.7|13183.6|13186.7|13184.9|13183.5|13181.6|270
1603794600000|2020-10-27 10:30:00|13185.6|13183.5|13184.9|13183.6|13185.8|13184|13183.4|13181.9|379
1603794900000|2020-10-27 10:35:00|13184.8|13183.5|13185.8|13183.7|13187.1|13185.5|13184.4|13182.7|331
1603795200000|2020-10-27 10:40:00|13185.7|13183.6|13179.7|13177.6|13186.5|13184.8|13179.1|13177.3|280
1603795500000|2020-10-27 10:45:00|13179.3|13178|13181.6|13179.5|13183.5|13182.1|13179.3|13177.5|292
1603795800000|2020-10-27 10:50:00|13181.4|13180.1|13178.4|13176.3|13182|13180.4|13177.6|13176.3|273
1603796100000|2020-10-27 10:55:00|13178.3|13176.2|13176.6|13175.3|13179.2|13177.3|13176.2|13174.6|299
1603796400000|2020-10-27 11:00:00|13176.7|13175.4|13174.6|13173.3|13176.7|13175.4|13174.2|13172.9|256
1603796700000|2020-10-27 11:05:00|13174.7|13173.4|13176.4|13175.1|13176.7|13175.3|13174.6|13173.1|259
1603797000000|2020-10-27 11:10:00|13176.9|13174.8|13177|13174.9|13177.3|13176|13174.2|13172.9|243
1603797300000|2020-10-27 11:15:00|13176.9|13174.8|13170.7|13169.4|13177.1|13175.5|13170.1|13168.8|424
1603797600000|2020-10-27 11:20:00|13170.6|13169.3|13173.1|13171|13173.2|13171.4|13170.6|13168.9|368
1603797900000|2020-10-27 11:25:00|13172.4|13171.1|13169.8|13168.5|13173.3|13171.8|13168.9|13167.1|290
1603798200000|2020-10-27 11:30:00|13169.7|13168.4|13169.6|13168.3|13171.5|13169.8|13168.9|13167.1|343
1603798500000|2020-10-27 11:35:00|13169.5|13168.2|13168.8|13167.5|13169.7|13168.3|13166.9|13165.6|329
1603798800000|2020-10-27 11:40:00|13168.7|13167.4|13167.8|13166.5|13170.1|13168.4|13167.3|13165.4|305
1603799100000|2020-10-27 11:45:00|13167.7|13166.4|13164.1|13162.8|13167.7|13166.4|13163.2|13161.6|349
1603799400000|2020-10-27 11:50:00|13164|13162.7|13163.3|13162|13165.5|13163.8|13163.2|13161.5|260
1603799700000|2020-10-27 11:55:00|13163.6|13161.5|13163.9|13162.6|13165.9|13164.3|13162.9|13161.2|280
1603800000000|2020-10-27 12:00:00|13163.7|13162.4|13160.7|13159.4|13164.3|13162.5|13157.5|13155.8|451
1603800300000|2020-10-27 12:05:00|13160.6|13159.3|13161.9|13160.6|13161.9|13160.6|13158|13156.6|275
1603800600000|2020-10-27 12:10:00|13162|13160.7|13165.4|13164.1|13165.6|13164.3|13161|13159.3|177
1603800900000|2020-10-27 12:15:00|13165.2|13163.9|13164.6|13163.3|13166.5|13165|13163.6|13161.8|334
1603801200000|2020-10-27 12:20:00|13164.4|13163.1|13165.4|13164.1|13166|13164.7|13161.7|13160.4|306
1603801500000|2020-10-27 12:25:00|13165.8|13163.7|13167.6|13165.5|13167.7|13165.6|13165.2|13163.6|257
1603801800000|2020-10-27 12:30:00|13167.7|13165.6|13166.9|13165.6|13169.6|13167.5|13164.4|13162.5|407
1603802100000|2020-10-27 12:35:00|13167|13165.7|13167.5|13165.4|13168.4|13166.4|13165.4|13163.6|229
1603802400000|2020-10-27 12:40:00|13167.4|13165.3|13173.7|13172.4|13174.3|13172.6|13166.2|13164.3|307
1603802700000|2020-10-27 12:45:00|13173.6|13172.3|13177.4|13176.1|13178.2|13176.9|13173.3|13171.6|275
1603803000000|2020-10-27 12:50:00|13177.5|13176.2|13181.2|13179.9|13181.9|13180.5|13175.6|13174.3|267
1603803300000|2020-10-27 12:55:00|13181.1|13179.8|13178.7|13176.6|13182.1|13180.5|13177.3|13175.9|293
1603803600000|2020-10-27 13:00:00|13178.6|13176.5|13181|13179.7|13185.9|13184.3|13178.6|13176.5|402
1603803900000|2020-10-27 13:05:00|13181.1|13179.8|13174.2|13172.9|13182.2|13180.5|13174.1|13172.7|478
1603804200000|2020-10-27 13:10:00|13174.3|13173|13178.1|13176.8|13179|13177.6|13173.9|13172.3|341
1603804500000|2020-10-27 13:15:00|13178|13176.7|13177.2|13175.1|13179|13177.3|13174.2|13172.7|428
1603804800000|2020-10-27 13:20:00|13176.8|13175.5|13173.8|13171.7|13178|13176.3|13173.2|13171.6|305
1603805100000|2020-10-27 13:25:00|13173.7|13171.6|13177|13174.9|13177|13175.2|13173.3|13171.6|252
1603805400000|2020-10-27 13:30:00|13176.9|13174.8|13182.5|13180.4|13183.7|13182.4|13176.7|13174.8|637
1603805700000|2020-10-27 13:35:00|13182.4|13180.3|13177.6|13175.5|13183.8|13182.2|13173.3|13172|586
1603806000000|2020-10-27 13:40:00|13177.7|13175.6|13174.7|13173.4|13179.6|13177.8|13173.8|13172.5|617
1603806300000|2020-10-27 13:45:00|13174.8|13173.5|13179.2|13177.9|13181.3|13179.7|13173.9|13172.6|626
1603806600000|2020-10-27 13:50:00|13179|13177.7|13177.4|13176.1|13179.8|13178.1|13176.4|13175|568
1603806900000|2020-10-27 13:55:00|13177.8|13175.7|13177.2|13175.1|13179.7|13178.1|13176.2|13174.1|443
1603807200000|2020-10-27 14:00:00|13177.3|13175.2|13175.9|13174.6|13177.9|13176.3|13172.9|13171.6|481
1603807500000|2020-10-27 14:05:00|13177|13174.9|13175.4|13173.3|13177.8|13176.1|13172.1|13170.8|640
1603807800000|2020-10-27 14:10:00|13175.3|13173.2|13174.8|13173.5|13175.3|13173.6|13171|13169.6|419
1603808100000|2020-10-27 14:15:00|13174.7|13173.4|13178.1|13176.8|13178.3|13177|13172.8|13171|447
1603808400000|2020-10-27 14:20:00|13178|13176.7|13180|13178.7|13183.2|13181.8|13177.3|13175.6|455
1603808700000|2020-10-27 14:25:00|13179.9|13178.6|13181.7|13179.6|13182.9|13181.2|13179.1|13177.4|511
1603809000000|2020-10-27 14:30:00|13181.8|13179.7|13176.8|13174.7|13183|13181.3|13176|13174.2|449
1603809300000|2020-10-27 14:35:00|13176.7|13174.6|13177.4|13176.1|13179.1|13177.5|13175|13173.7|462
1603809600000|2020-10-27 14:40:00|13177.2|13175.9|13179.4|13177.3|13181|13179.5|13176.2|13174.6|448
1603809900000|2020-10-27 14:45:00|13178.8|13177.5|13170.2|13168.1|13179|13177.7|13168.1|13166.5|580
1603810200000|2020-10-27 14:50:00|13170.1|13168|13167|13165.7|13170.3|13169|13166|13164.5|413
1603810500000|2020-10-27 14:55:00|13166.9|13165.6|13170|13167.9|13170.9|13169.2|13165.7|13164.1|402
1603810800000|2020-10-27 15:00:00|13169.9|13167.8|13172.7|13170.6|13176.1|13174.5|13168.6|13166.8|525
1603811100000|2020-10-27 15:05:00|13171.8|13170.5|13174.5|13172.4|13176.1|13174.6|13171.5|13170.2|390
1603811400000|2020-10-27 15:10:00|13174.6|13172.5|13170.7|13169.4|13175.3|13173.8|13170.5|13168.8|358
1603811700000|2020-10-27 15:15:00|13170.8|13169.5|13172.9|13170.8|13172.9|13171.2|13169.6|13167.8|446
1603812000000|2020-10-27 15:20:00|13172.3|13171|13173.6|13171.5|13173.7|13172|13171.3|13169.4|322
1603812300000|2020-10-27 15:25:00|13173.7|13171.6|13173.2|13171.1|13176.2|13174.4|13170.7|13169.3|376
1603812600000|2020-10-27 15:30:00|13172.4|13171|13172.5|13171.2|13175.7|13173.8|13171.9|13170.3|392
1603812900000|2020-10-27 15:35:00|13172.6|13170.5|13164.8|13163.5|13173.6|13171.8|13163.6|13162|491
1603813200000|2020-10-27 15:40:00|13164.7|13163.4|13166.4|13165.1|13169.7|13167.8|13161.5|13159.8|516
1603813500000|2020-10-27 15:45:00|13166.3|13165|13164.6|13163.3|13170.3|13168.4|13163.7|13162.4|552
1603813800000|2020-10-27 15:50:00|13164.5|13163.2|13158|13155.9|13165.8|13164.1|13157.4|13155.7|499
1603814100000|2020-10-27 15:55:00|13158.2|13156.9|13158.4|13157.1|13160.6|13159.3|13155.9|13154.6|377
1603814400000|2020-10-27 16:00:00|13158.3|13157|13157.7|13156.4|13161.1|13159.5|13156.9|13155.3|474
1603814700000|2020-10-27 16:05:00|13157.6|13156.3|13156|13154.7|13157.6|13156.3|13153.3|13151.6|341
1603815000000|2020-10-27 16:10:00|13155.9|13154.6|13155.4|13154.1|13157.4|13155.9|13154.2|13152.9|284
1603815300000|2020-10-27 16:15:00|13155.3|13154|13154.5|13152.4|13158.8|13157.2|13153.3|13151.7|305
1603815600000|2020-10-27 16:20:00|13154.6|13152.5|13152.8|13150.7|13154.6|13152.9|13150.8|13149|344
1603815900000|2020-10-27 16:25:00|13152.1|13150.8|13154.2|13152.9|13154.8|13153.1|13150.9|13149.6|383
1603816200000|2020-10-27 16:30:00|13154.3|13153|13156.9|13155.6|13157.7|13156.1|13152.9|13151.4|355
1603816500000|2020-10-27 16:35:00|13157|13155.7|13158.8|13157.5|13160|13158.7|13156.9|13155.6|400
1603816800000|2020-10-27 16:40:00|13158.7|13157.4|13157.8|13156.5|13159.5|13158.2|13157.4|13155.6|252
1603817100000|2020-10-27 16:45:00|13157.9|13156.6|13155.4|13153.3|13159|13157.5|13154.6|13153|330
1603817400000|2020-10-27 16:50:00|13155|13153.7|13151.4|13150.1|13155.7|13154.2|13150.6|13149|290
1603817700000|2020-10-27 16:55:00|13151.5|13150.2|13149.2|13147.1|13152.8|13151.5|13147.9|13146.3|341
1603818000000|2020-10-27 17:00:00|13149|13147.7|13152.1|13150|13152.1|13150.4|13148.9|13147.3|317
1603818300000|2020-10-27 17:05:00|13152|13149.9|13149.9|13148.6|13152.3|13150.5|13148|13146.6|262
1603818600000|2020-10-27 17:10:00|13149.8|13148.5|13151.5|13150.2|13152.9|13151.1|13149.2|13147.6|313
1603818900000|2020-10-27 17:15:00|13151.6|13150.3|13153|13150.9|13153.6|13152.1|13150.8|13149.1|354
1603819200000|2020-10-27 17:20:00|13152.9|13150.8|13147.3|13146|13152.9|13151.2|13146.8|13145.2|372
1603819500000|2020-10-27 17:25:00|13148.1|13146.8|13145.9|13144.6|13149.4|13147.6|13145.9|13144.6|214
1603819800000|2020-10-27 17:30:00|13145.8|13144.5|13144.8|13143.5|13146.3|13144.6|13143|13141.7|296
1603820100000|2020-10-27 17:35:00|13144.7|13143.4|13147.4|13146.1|13147.7|13146.1|13144.4|13143.1|219
1603820400000|2020-10-27 17:40:00|13147.3|13146|13150|13148.7|13150.4|13149|13147.3|13145.8|232
1603820700000|2020-10-27 17:45:00|13149.9|13148.6|13149|13147.7|13150.9|13149.3|13148|13146.3|231
1603821000000|2020-10-27 17:50:00|13148.9|13147.6|13149.1|13147.8|13150.6|13149.1|13147.3|13145.7|193
1603821300000|2020-10-27 17:55:00|13149.2|13147.9|13151.9|13150.6|13152.4|13150.8|13149.1|13147.8|330
1603821600000|2020-10-27 18:00:00|13152|13150.7|13153.2|13151.9|13153.4|13152.1|13151.1|13149.8|287
1603821900000|2020-10-27 18:05:00|13152.9|13151.6|13152.6|13151.3|13153.2|13151.8|13151.8|13150.5|173
1603822200000|2020-10-27 18:10:00|13152.7|13151.4|13153|13150.9|13154.6|13153|13152.1|13150.5|260
1603822500000|2020-10-27 18:15:00|13152.7|13151.4|13156|13154.7|13156.7|13154.8|13151.7|13150.4|324
1603822800000|2020-10-27 18:20:00|13156.1|13154.8|13155.4|13154.1|13158.3|13156.6|13154.5|13153.2|260
1603823100000|2020-10-27 18:25:00|13155.8|13153.7|13158.1|13156.8|13158.5|13156.8|13155.4|13153.6|247
1603823400000|2020-10-27 18:30:00|13158|13156.7|13159.2|13157.9|13160.4|13158.8|13157.7|13156.3|330
1603823700000|2020-10-27 18:35:00|13159.1|13157.8|13160.3|13159|13160.9|13159.3|13158.7|13157.3|204
1603824000000|2020-10-27 18:40:00|13160.2|13158.9|13161.1|13159.8|13161.8|13160.1|13157.7|13156.1|257
1603824300000|2020-10-27 18:45:00|13161.2|13159.9|13162.8|13160.7|13164.9|13163.6|13161.1|13159.8|272
1603824600000|2020-10-27 18:50:00|13162.7|13161.4|13163.6|13162.3|13166.2|13164.5|13160.9|13159.3|357
1603824900000|2020-10-27 18:55:00|13163.7|13162.4|13166.2|13164.9|13166.4|13165|13163.1|13161.3|555
1603825200000|2020-10-27 19:00:00|13165.9|13164.6|13169.5|13168.2|13170.2|13168.6|13165.4|13164.1|407
1603825500000|2020-10-27 19:05:00|13169.4|13168.1|13174|13172.7|13175.7|13173.9|13167.9|13166.2|443
1603825800000|2020-10-27 19:10:00|13173.9|13172.6|13172.4|13171.1|13173.9|13172.6|13171.4|13169.8|219
1603826100000|2020-10-27 19:15:00|13172.5|13171.2|13174.4|13172.3|13174.7|13173|13172.4|13171.1|243
1603826400000|2020-10-27 19:20:00|13173.8|13172.5|13172.3|13171|13174.5|13172.7|13171.3|13169.8|216
1603826700000|2020-10-27 19:25:00|13172.2|13170.9|13170.6|13169.3|13172.8|13171.5|13169.4|13167.8|176
1603827000000|2020-10-27 19:30:00|13170.9|13168.8|13170.6|13169.3|13171|13169.4|13169.5|13167.9|188
1603827300000|2020-10-27 19:35:00|13170.5|13169.2|13171.3|13170|13172.7|13171|13170.4|13169.1|225
1603827600000|2020-10-27 19:40:00|13171.4|13170.1|13171.3|13170|13171.5|13170.2|13169.6|13168.3|184
1603827900000|2020-10-27 19:45:00|13171.4|13170.1|13173.4|13172.1|13173.8|13172.5|13171.3|13170|196
1603828200000|2020-10-27 19:50:00|13173.3|13172|13173.2|13171.9|13176|13174.5|13172.9|13171.2|287
1603828500000|2020-10-27 19:55:00|13173.1|13171.8|13172.2|13170.9|13174.4|13172.7|13171.9|13170.5|277
1603828800000|2020-10-27 20:00:00|13172.3|13171|13170.3|13169|13172.7|13171.3|13169.5|13168|184
1603829100000|2020-10-27 20:05:00|13170.4|13169.1|13171.4|13170.1|13171.8|13170.1|13168.4|13167|221
1603829400000|2020-10-27 20:10:00|13171.5|13170.2|13171.2|13169.1|13173.7|13171.8|13170.6|13168.8|207
1603829700000|2020-10-27 20:15:00|13171.1|13169|13170.6|13168.5|13171.1|13169.3|13170.2|13168.5|125
1603830000000|2020-10-27 20:20:00|13170.7|13168.6|13171.3|13169.2|13171.5|13169.8|13169.3|13167.5|132
1603830300000|2020-10-27 20:25:00|13171.4|13169.3|13171.6|13169.5|13172.7|13171.1|13170.1|13168.5|144
1603830600000|2020-10-27 20:30:00|13171.3|13170|13178.4|13176.3|13178.8|13177.1|13171.3|13169.4|283
1603830900000|2020-10-27 20:35:00|13178.5|13176.4|13174.5|13173.2|13178.7|13177|13174.5|13172.7|175
1603831200000|2020-10-27 20:40:00|13174.6|13173.3|13179.5|13177.4|13180.1|13178|13174.6|13173.3|211
1603831500000|2020-10-27 20:45:00|13179.1|13177.8|13183.9|13181.8|13184.3|13182.2|13179.1|13177.2|256
1603831800000|2020-10-27 20:50:00|13184|13181.9|13187.4|13185.3|13187.5|13185.4|13183.4|13181.3|289
1603832100000|2020-10-27 20:55:00|13187.1|13185|13185.8|13183.7|13187.4|13185.3|13185.5|13183.1|321
1603832400000|2020-10-27 21:00:00|13186.3|13184|13190.3|13183.3|13192.9|13189|13184.8|13181|108
1603832700000|2020-10-27 21:05:00|13189.7|13182.7|13188.7|13181.7|13192.9|13187.9|13187.3|13180.5|213
1603833000000|2020-10-27 21:10:00|13188.8|13181.8|13186.3|13179.3|13189.1|13183.8|13183.7|13176.7|202
1603833300000|2020-10-27 21:15:00|13186|13179|13184.7|13178.4|13188.1|13181.7|13181.1|13177.7|138
1603833600000|2020-10-27 21:20:00|13185.6|13178.9|13188.5|13184.9|13191.5|13186.8|13184.8|13178.3|210
1603833900000|2020-10-27 21:25:00|13188.6|13185.2|13187.3|13180.6|13188.7|13185.2|13186.9|13180|150
1603834200000|2020-10-27 21:30:00|13187.4|13180.5|13190|13185.2|13191.1|13185.2|13187.2|13180.2|174
1603834500000|2020-10-27 21:35:00|13190.1|13184.3|13190.1|13183.1|13190.8|13184.3|13188.2|13182.2|310
1603834800000|2020-10-27 21:40:00|13190.2|13183.3|13188.3|13182.8|13190.2|13185.2|13185.8|13181.9|175
1603835100000|2020-10-27 21:45:00|13188.9|13182.9|13188.8|13183.1|13190|13185|13187.3|13182.6|268
1603835400000|2020-10-27 21:50:00|13188.4|13183.7|13191.1|13184.6|13192.6|13190|13187.5|13182.5|224
1603835700000|2020-10-27 21:55:00|13191|13184.7|13189.8|13183.6|13192.2|13187.9|13186.4|13179.4|321
1603836000000|2020-10-27 22:00:00|13189.5|13183.4|13189.5|13187.4|13190.3|13187.5|13188.2|13182.9|688
1603836300000|2020-10-27 22:05:00|13189.6|13187.5|13193.4|13191.3|13193.5|13191.4|13189.5|13187.3|424
1603836600000|2020-10-27 22:10:00|13193.5|13191.4|13193.8|13191.7|13194.2|13192.1|13192.3|13190.2|227
1603836900000|2020-10-27 22:15:00|13193.7|13191.6|13193.9|13191.8|13194.4|13192.3|13193|13190.9|171
1603837200000|2020-10-27 22:20:00|13193.8|13191.7|13194.9|13192.8|13197.8|13195.7|13193.8|13191.7|289
1603837500000|2020-10-27 22:25:00|13195|13192.9|13197.1|13195|13197.5|13195.4|13194.5|13192.4|188
1603837800000|2020-10-27 22:30:00|13196.7|13194.6|13197.6|13195.5|13197.8|13195.7|13195.8|13193.7|208
1603838100000|2020-10-27 22:35:00|13197.5|13195.4|13195.4|13193.3|13198.5|13196.4|13194.6|13192.5|202
1603838400000|2020-10-27 22:40:00|13195.5|13193.4|13198.9|13196.8|13199.1|13197|13195.4|13193.3|148
1603838700000|2020-10-27 22:45:00|13198.8|13196.7|13198.9|13196.8|13199.7|13198.1|13198.5|13196.4|138
1603839000000|2020-10-27 22:50:00|13199|13196.9|13198.8|13196.7|13199.1|13197|13197.7|13195.9|120
1603839300000|2020-10-27 22:55:00|13198.6|13196.5|13197.2|13195.1|13198.6|13196.5|13196.5|13194.4|142
1603839600000|2020-10-27 23:00:00|13197.1|13195|13198.5|13196.4|13199.4|13197.7|13196.7|13194.6|225
1603839900000|2020-10-27 23:05:00|13198.4|13196.3|13197.6|13195.5|13198.5|13196.4|13196.8|13194.9|123
1603840200000|2020-10-27 23:10:00|13197.5|13195.4|13199.4|13197.3|13200.2|13198.1|13197.5|13195.4|132
1603840500000|2020-10-27 23:15:00|13199.3|13197.2|13197.6|13195.5|13199.3|13197.2|13196.6|13194.8|115
1603840800000|2020-10-27 23:20:00|13197.7|13195.6|13195.1|13193|13197.8|13195.9|13194.2|13192.7|253
1603841100000|2020-10-27 23:25:00|13194.7|13192.6|13194|13191.9|13194.9|13192.9|13193.1|13191.4|267
1603841400000|2020-10-27 23:30:00|13193.9|13191.8|13192.4|13190.3|13193.9|13192.1|13191.9|13190|190
1603841700000|2020-10-27 23:35:00|13192.3|13190.2|13192.3|13190.2|13192.6|13190.7|13190.7|13189.3|183
1603842000000|2020-10-27 23:40:00|13192|13190.7|13192.4|13190.3|13192.6|13190.7|13190.7|13189.1|178
1603842300000|2020-10-27 23:45:00|13192.3|13190.2|13191.5|13189.4|13193|13191.4|13191.1|13189.3|159
1603842600000|2020-10-27 23:50:00|13191.3|13190|13190|13188.7|13191.7|13190|13189.9|13188.3|118
1603842900000|2020-10-27 23:55:00|13189.9|13188.6|13192.8|13191.5|13192.9|13191.6|13189.9|13188.3|135
1603843200000|2020-10-28 00:00:00|13193.1|13191|13194.5|13192.4|13195.2|13193.6|13192.1|13190.8|294
1603843500000|2020-10-28 00:05:00|13194.6|13192.5|13201|13198.9|13201.4|13199.6|13193.8|13192.3|317
1603843800000|2020-10-28 00:10:00|13201.2|13199.1|13198.1|13196.8|13201.2|13199.5|13198|13196.3|291
1603844100000|2020-10-28 00:15:00|13197.5|13196.2|13197.8|13195.7|13198.6|13196.8|13195.8|13194|261
1603844400000|2020-10-28 00:20:00|13197.7|13195.6|13193.5|13191.4|13198.8|13197.2|13193.5|13191.4|316
1603844700000|2020-10-28 00:25:00|13193.6|13191.5|13194.5|13192.4|13196.7|13194.6|13193.5|13191.4|276
1603845000000|2020-10-28 00:30:00|13194.6|13192.5|13196.1|13194|13196.3|13194.2|13193.5|13191.7|326
1603845300000|2020-10-28 00:35:00|13196.2|13194.1|13198.7|13196.6|13198.9|13197.3|13195|13193.1|338
1603845600000|2020-10-28 00:40:00|13198.8|13196.7|13199.2|13197.1|13200.5|13199|13197.7|13196.1|312
1603845900000|2020-10-28 00:45:00|13198.5|13197.2|13197.7|13196.4|13200.6|13199.2|13197.5|13195.8|359
1603846200000|2020-10-28 00:50:00|13197.8|13196.5|13192.9|13190.8|13198.4|13196.8|13191.7|13189.6|426
1603846500000|2020-10-28 00:55:00|13193.3|13191.2|13196|13193.9|13197|13195.3|13193.2|13191.2|444
1603846800000|2020-10-28 01:00:00|13195.6|13194.3|13196.4|13194.3|13196.9|13195.1|13194.3|13192.5|388
1603847100000|2020-10-28 01:05:00|13196.5|13194.4|13195|13192.9|13196.6|13194.8|13195|13192.9|222
1603847400000|2020-10-28 01:10:00|13195.1|13193|13194.5|13192.4|13196.1|13194|13193.8|13191.7|238
1603847700000|2020-10-28 01:15:00|13194.4|13192.3|13191.7|13189.6|13194.6|13192.5|13190.9|13189.3|392
1603848000000|2020-10-28 01:20:00|13191.8|13189.7|13189.1|13187|13191.8|13189.8|13188.8|13186.9|218
1603848300000|2020-10-28 01:25:00|13189.2|13187.1|13185.9|13183.8|13190.7|13188.6|13185.4|13183.3|246
1603848600000|2020-10-28 01:30:00|13186|13183.9|13187.6|13185.5|13187.9|13186|13185|13183.1|344
1603848900000|2020-10-28 01:35:00|13187.8|13185.7|13189.2|13187.1|13189.2|13187.1|13184.6|13182.6|375
1603849200000|2020-10-28 01:40:00|13189.1|13187|13190.2|13188.1|13191.2|13189.5|13187.4|13185.3|312
1603849500000|2020-10-28 01:45:00|13189.9|13188.6|13192.8|13190.7|13193.8|13191.7|13188.6|13187|398
1603849800000|2020-10-28 01:50:00|13192.7|13190.6|13188|13185.9|13193.3|13191.5|13187.5|13185.8|351
1603850100000|2020-10-28 01:55:00|13188.2|13186.9|13189.5|13187.4|13189.9|13188|13187.2|13185.1|317
1603850400000|2020-10-28 02:00:00|13189.6|13187.5|13189.9|13187.8|13192.5|13190.6|13188.6|13186.8|343
1603850700000|2020-10-28 02:05:00|13189.5|13188.2|13192.9|13191.6|13193|13191.7|13189.5|13188|308
1603851000000|2020-10-28 02:10:00|13193|13191.7|13192|13189.9|13193.7|13192.4|13190.9|13188.8|223
1603851300000|2020-10-28 02:15:00|13191.9|13189.8|13193.3|13192|13193.7|13192.1|13190.7|13188.7|235
1603851600000|2020-10-28 02:20:00|13193.2|13191.9|13193|13191.7|13194.3|13192.7|13191.8|13189.7|185
1603851900000|2020-10-28 02:25:00|13193.4|13191.3|13193.7|13191.6|13194.1|13192.4|13192.3|13190.6|303
1603852200000|2020-10-28 02:30:00|13193.8|13192.5|13192.2|13190.9|13194.9|13193.4|13191.2|13189.5|356
1603852500000|2020-10-28 02:35:00|13192.3|13191|13191.1|13189.8|13192.7|13191|13190.2|13188.6|280
1603852800000|2020-10-28 02:40:00|13191|13189.7|13191.5|13190.2|13192.5|13190.9|13189.2|13187.6|334
1603853100000|2020-10-28 02:45:00|13191.6|13190.3|13190.3|13188.2|13191.8|13190.3|13189.1|13187.7|226
1603853400000|2020-10-28 02:50:00|13190.1|13188|13190.4|13188.3|13192.6|13190.9|13189.8|13187.9|261
1603853700000|2020-10-28 02:55:00|13190.5|13188.4|13191.6|13190.3|13192.1|13190.4|13190.3|13188.4|218
1603854000000|2020-10-28 03:00:00|13191.5|13190.2|13193.2|13191.9|13193.7|13192|13191.5|13190.1|207
1603854300000|2020-10-28 03:05:00|13193.6|13191.5|13190.1|13188|13193.6|13192|13189.5|13187.8|163
1603854600000|2020-10-28 03:10:00|13189.6|13188.3|13191.9|13189.8|13192|13190.2|13189.6|13187.9|213
1603854900000|2020-10-28 03:15:00|13191.4|13190.1|13190.3|13189|13192.1|13190.5|13190.3|13188.7|211
1603855200000|2020-10-28 03:20:00|13190.4|13189.1|13191.5|13189.4|13191.6|13190.1|13189.6|13187.9|239
1603855500000|2020-10-28 03:25:00|13191.4|13189.3|13189.6|13188.3|13191.6|13189.9|13189.6|13187.7|215
1603855800000|2020-10-28 03:30:00|13189.7|13188.4|13189.9|13188.6|13190.9|13189.2|13189.2|13187.5|234
1603856100000|2020-10-28 03:35:00|13189.8|13188.5|13191.2|13189.9|13192.2|13190.7|13189.5|13187.8|158
1603856400000|2020-10-28 03:40:00|13191.3|13190|13192.4|13190.3|13192.7|13190.9|13191.2|13189.5|132
1603856700000|2020-10-28 03:45:00|13192.3|13190.2|13193|13191.7|13193.3|13191.7|13191.4|13189.7|185
1603857000000|2020-10-28 03:50:00|13193.1|13191.8|13193.4|13191.3|13194|13192|13192.6|13190.6|145
1603857300000|2020-10-28 03:55:00|13193.3|13191.2|13193|13190.9|13193.4|13191.7|13192.2|13190.1|101
1603857600000|2020-10-28 04:00:00|13192.7|13191.4|13191.9|13190.6|13193.2|13191.7|13191.3|13189.8|195
1603857900000|2020-10-28 04:05:00|13192|13190.7|13189.2|13187.1|13192.7|13191.1|13188.8|13187|148
1603858200000|2020-10-28 04:10:00|13189.4|13187.3|13190.1|13188|13190.9|13188.8|13188.7|13186.7|137
1603858500000|2020-10-28 04:15:00|13189.9|13188.6|13190|13187.9|13190.3|13189|13189.5|13187.8|111
1603858800000|2020-10-28 04:20:00|13189.9|13187.8|13190|13187.9|13190.5|13188.9|13189.2|13187.1|138
1603859100000|2020-10-28 04:25:00|13189.9|13187.8|13190|13188.7|13190.6|13188.8|13189.6|13187.8|110
1603859400000|2020-10-28 04:30:00|13190.1|13188|13188|13185.9|13190.2|13188.4|13187.3|13185.6|95
1603859700000|2020-10-28 04:35:00|13187.9|13185.8|13187.4|13186.1|13188.2|13186.1|13186.5|13185|105
1603860000000|2020-10-28 04:40:00|13187.3|13186|13189|13186.9|13189.1|13187.3|13187.3|13185.8|171
1603860300000|2020-10-28 04:45:00|13188.9|13186.8|13189|13186.9|13189.2|13187.4|13188.4|13186.5|108
1603860600000|2020-10-28 04:50:00|13189.1|13187|13189.5|13188.2|13190.1|13188.3|13188.5|13186.8|106
1603860900000|2020-10-28 04:55:00|13189.4|13188.1|13189|13187.7|13190.5|13188.9|13188.9|13187.3|144
1603861200000|2020-10-28 05:00:00|13188.9|13187.6|13189.1|13187|13190.6|13189|13188.1|13186.4|196
1603861500000|2020-10-28 05:05:00|13189.2|13187.1|13192.1|13190|13192.6|13190.5|13188.9|13187.1|121
1603861800000|2020-10-28 05:10:00|13192.2|13190.1|13191.6|13189.5|13192.8|13191.3|13191.2|13189.4|118
1603862100000|2020-10-28 05:15:00|13191.5|13189.4|13191.1|13189.8|13191.6|13190.1|13190.7|13189.2|83
1603862400000|2020-10-28 05:20:00|13191|13189.7|13191.1|13189.8|13191.9|13190.1|13190.4|13188.6|105
1603862700000|2020-10-28 05:25:00|13191|13189.7|13191.8|13189.7|13192|13190|13190.6|13188.8|142
1603863000000|2020-10-28 05:30:00|13191.7|13189.6|13190.7|13188.6|13191.9|13189.8|13189.1|13187.1|172
1603863300000|2020-10-28 05:35:00|13190.2|13188.1|13187.8|13185.7|13190.4|13188.3|13187|13185.3|152
1603863600000|2020-10-28 05:40:00|13187.9|13185.8|13183.6|13182.3|13188.2|13186.3|13183.5|13181.8|176
1603863900000|2020-10-28 05:45:00|13184|13181.9|13181.7|13179.6|13184.6|13182.9|13180.3|13179|279
1603864200000|2020-10-28 05:50:00|13181.9|13179.8|13183.9|13182.6|13184.6|13183.3|13180.4|13178.7|242
1603864500000|2020-10-28 05:55:00|13184|13182.7|13184.5|13183.2|13185|13183.3|13182.7|13181.1|295
1603864800000|2020-10-28 06:00:00|13184.9|13182.8|13183.5|13181.4|13187.1|13185|13183.1|13181.4|264
1603865100000|2020-10-28 06:05:00|13183|13181.7|13182.9|13181.6|13184.7|13182.8|13181.3|13179.6|293
1603865400000|2020-10-28 06:10:00|13182.8|13181.5|13183.4|13182.1|13184.7|13183|13182.2|13180.6|222
1603865700000|2020-10-28 06:15:00|13183.5|13182.2|13181.1|13179.8|13184|13182.3|13181.1|13179.6|275
1603866000000|2020-10-28 06:20:00|13181.6|13179.5|13186.6|13184.5|13186.8|13184.7|13181|13179.3|261
1603866300000|2020-10-28 06:25:00|13186.7|13184.6|13185.9|13183.8|13186.7|13185|13184.8|13183.4|148
1603866600000|2020-10-28 06:30:00|13185.8|13183.7|13186.6|13184.5|13186.6|13184.9|13184.3|13183|191
1603866900000|2020-10-28 06:35:00|13186.5|13184.4|13186.7|13184.6|13188.5|13186.8|13185.2|13183.4|276
1603867200000|2020-10-28 06:40:00|13186.6|13184.5|13187.5|13185.4|13188|13186.4|13185.7|13183.6|169
1603867500000|2020-10-28 06:45:00|13187.6|13185.5|13186.7|13184.6|13188|13186.4|13186.2|13184.4|168
1603867800000|2020-10-28 06:50:00|13186.6|13184.5|13193.6|13191.5|13195.1|13193|13186.2|13184.1|467
1603868100000|2020-10-28 06:55:00|13193.7|13191.6|13192.7|13190.6|13196.3|13194.2|13191.9|13189.8|411
1603868400000|2020-10-28 07:00:00|13192.8|13190.7|13191.9|13189.8|13193.1|13191.3|13190.4|13188.3|643
1603868700000|2020-10-28 07:05:00|13192.1|13190|13192.9|13190.8|13194.4|13192.3|13190.1|13188|413
1603869000000|2020-10-28 07:10:00|13193|13190.9|13194.3|13192.2|13196.2|13194.3|13192.5|13190.9|489
1603869300000|2020-10-28 07:15:00|13194.2|13192.1|13198|13196.7|13199.3|13197.6|13193.9|13192.1|573
1603869600000|2020-10-28 07:20:00|13197.9|13196.6|13204.7|13203.4|13204.9|13203.6|13197.9|13196.3|501
1603869900000|2020-10-28 07:25:00|13204.5|13203.2|13203|13200.9|13204.8|13203.2|13200.5|13198.5|434
1603870200000|2020-10-28 07:30:00|13202.9|13200.8|13201.5|13200.2|13206.2|13204.9|13201.5|13200.2|506
1603870500000|2020-10-28 07:35:00|13201.6|13200.3|13203.3|13202|13204.1|13202.5|13200.1|13198.5|489
1603870800000|2020-10-28 07:40:00|13203.4|13202.1|13202.7|13200.6|13203.9|13202.2|13199.3|13197.7|486
1603871100000|2020-10-28 07:45:00|13202.3|13201|13202.8|13200.7|13204.1|13202.1|13200.1|13198.4|413
1603871400000|2020-10-28 07:50:00|13202.5|13200.4|13204|13201.9|13204.5|13202.8|13202|13200.1|295
1603871700000|2020-10-28 07:55:00|13203.9|13201.8|13205.4|13203.3|13205.7|13204.1|13202.6|13200.9|399
1603872000000|2020-10-28 08:00:00|13205.1|13203.8|13208.6|13206.5|13209.5|13207.7|13203.9|13201.9|460
1603872300000|2020-10-28 08:05:00|13208.5|13206.4|13208.5|13206.4|13209.9|13208.2|13207.2|13205.6|428
1603872600000|2020-10-28 08:10:00|13208.4|13206.3|13212.7|13210.6|13214.7|13213.1|13207.5|13205.4|516
1603872900000|2020-10-28 08:15:00|13212.5|13211.2|13217.8|13216.5|13218.3|13216.9|13212.5|13210.9|481
1603873200000|2020-10-28 08:20:00|13218|13216.7|13219.2|13217.9|13219.6|13217.9|13216.6|13215.3|570
1603873500000|2020-10-28 08:25:00|13219.6|13218.3|13220.7|13218.6|13221.6|13220|13217.2|13215.6|521
1603873800000|2020-10-28 08:30:00|13220.6|13218.5|13225.2|13223.9|13225.8|13224.1|13220.3|13218.5|581
1603874100000|2020-10-28 08:35:00|13225.3|13224|13225.1|13223.8|13226.3|13224.7|13223.5|13221.9|595
1603874400000|2020-10-28 08:40:00|13225.2|13223.9|13222.5|13221.2|13226.6|13225|13221.8|13220.3|553
1603874700000|2020-10-28 08:45:00|13222.6|13221.3|13224.4|13223.1|13227.6|13226.2|13222.5|13220.9|462
1603875000000|2020-10-28 08:50:00|13224.5|13223.2|13226.7|13225.4|13227.4|13226|13221.4|13219.8|465
1603875300000|2020-10-28 08:55:00|13226.8|13225.5|13222.2|13220.1|13227.9|13226.6|13220.9|13219.2|556
1603875600000|2020-10-28 09:00:00|13222.1|13220|13225.5|13224.2|13226.6|13225|13221.7|13220|547
1603875900000|2020-10-28 09:05:00|13225.4|13224.1|13224.4|13223.1|13226|13224.4|13223.3|13221.9|491
1603876200000|2020-10-28 09:10:00|13224.5|13223.2|13224.2|13222.1|13227.4|13225.5|13222.9|13221.2|495
1603876500000|2020-10-28 09:15:00|13224.3|13222.2|13232.9|13230.8|13232.9|13231.2|13223.7|13222.1|503
1603876800000|2020-10-28 09:20:00|13232.8|13230.7|13232.1|13230.8|13235.3|13233.6|13231.1|13229.5|644
1603877100000|2020-10-28 09:25:00|13232.2|13230.9|13238.5|13237.2|13240.7|13239.2|13230.8|13229.5|570
1603877400000|2020-10-28 09:30:00|13238.4|13237.1|13236.6|13234.5|13239.8|13238.2|13236.2|13234.4|445
1603877700000|2020-10-28 09:35:00|13236.7|13234.6|13240.6|13238.5|13241.2|13239.5|13236.7|13234.6|438
1603878000000|2020-10-28 09:40:00|13240.7|13238.6|13240.9|13238.8|13242.2|13240.8|13238.1|13236.4|498
1603878300000|2020-10-28 09:45:00|13240.8|13238.7|13243.6|13242.3|13244.2|13242.4|13239.4|13237.7|451
1603878600000|2020-10-28 09:50:00|13243.7|13242.4|13241.6|13239.5|13244.1|13242.4|13239.5|13237.8|464
1603878900000|2020-10-28 09:55:00|13241.7|13239.6|13243.4|13241.3|13245.8|13244.3|13240.7|13239|479
1603879200000|2020-10-28 10:00:00|13243.5|13241.4|13239.3|13238|13244.8|13243|13238.4|13236.8|486
1603879500000|2020-10-28 10:05:00|13239.2|13237.9|13238.1|13236|13240.7|13239|13236.8|13235.4|407
1603879800000|2020-10-28 10:10:00|13238|13235.9|13240.8|13239.5|13243.2|13241.1|13237.5|13235.8|469
1603880100000|2020-10-28 10:15:00|13241.1|13239.8|13239.3|13238|13244.8|13243.3|13238.2|13236.9|500
1603880400000|2020-10-28 10:20:00|13239.4|13238.1|13240.9|13239.6|13241.7|13239.9|13238.6|13237.3|504
1603880700000|2020-10-28 10:25:00|13241|13239.7|13240.8|13239.5|13242.4|13240.7|13239.9|13238.3|514
1603881000000|2020-10-28 10:30:00|13241.5|13240.2|13239.8|13237.7|13242.4|13240.8|13236.5|13234.9|539
1603881300000|2020-10-28 10:35:00|13239.7|13237.6|13240.8|13239.5|13242.4|13240.8|13238.2|13236.8|399
1603881600000|2020-10-28 10:40:00|13240.9|13239.6|13242.6|13241.3|13243.3|13241.9|13240.6|13238.9|415
1603881900000|2020-10-28 10:45:00|13242.2|13240.9|13242.7|13241.4|13244.1|13242.8|13241.8|13240|467
1603882200000|2020-10-28 10:50:00|13242.8|13241.5|13242.8|13241.5|13245.3|13243.6|13242.8|13241.1|548
1603882500000|2020-10-28 10:55:00|13242.9|13241.6|13248.1|13246|13248.5|13246.8|13242.8|13240.9|384
1603882800000|2020-10-28 11:00:00|13248.2|13246.1|13247.8|13246.5|13248.8|13247.1|13245.7|13244.2|352
1603883100000|2020-10-28 11:05:00|13247.9|13246.6|13251.2|13249.9|13253|13251.2|13246.7|13245|642
1603883400000|2020-10-28 11:10:00|13251.5|13250.2|13253.7|13251.6|13255.1|13253.7|13251.4|13249.8|490
1603883700000|2020-10-28 11:15:00|13253.4|13252.1|13249.8|13248.5|13255.1|13253.4|13249.6|13247.9|430
1603884000000|2020-10-28 11:20:00|13250.1|13248.8|13250.4|13249.1|13251.6|13250|13249.9|13248.2|384
1603884300000|2020-10-28 11:25:00|13250.5|13249.2|13250.2|13248.9|13251.7|13250.2|13249.7|13248|444
1603884600000|2020-10-28 11:30:00|13250.1|13248.8|13254.3|13253|13254.5|13253.2|13249.6|13247.8|475
1603884900000|2020-10-28 11:35:00|13254.4|13253.1|13256.9|13254.8|13258.6|13257|13254.4|13252.9|500
1603885200000|2020-10-28 11:40:00|13256.8|13254.7|13258.7|13256.6|13259.1|13257.2|13256.8|13254.7|431
1603885500000|2020-10-28 11:45:00|13258.6|13256.5|13256.8|13255.5|13260.6|13258.8|13256.7|13254.9|493
1603885800000|2020-10-28 11:50:00|13256.9|13255.6|13255.7|13254.4|13258.1|13256.2|13255.1|13253.5|451
1603886100000|2020-10-28 11:55:00|13255.8|13254.5|13259.6|13258.3|13260.8|13259.1|13254.9|13253.2|442
1603886400000|2020-10-28 12:00:00|13260.4|13258.8|13268.3|13266.2|13271.9|13270.1|13260.1|13258.8|541
1603886700000|2020-10-28 12:05:00|13268.4|13266.3|13267.1|13265|13270.1|13268.4|13265.2|13263.1|458
1603887000000|2020-10-28 12:10:00|13267|13264.9|13268.2|13266.9|13268.2|13266.9|13264.7|13263|417
1603887300000|2020-10-28 12:15:00|13268.4|13267.1|13268.1|13266|13271.8|13270.1|13267.7|13265.9|358
1603887600000|2020-10-28 12:20:00|13267.6|13266.3|13268.5|13267.2|13270.7|13269.4|13267.2|13265.6|456
1603887900000|2020-10-28 12:25:00|13268.9|13266.8|13274.5|13272.4|13274.6|13272.9|13266.9|13265.6|379
1603888200000|2020-10-28 12:30:00|13273.9|13272.6|13283.7|13281.6|13283.9|13282.6|13273.2|13271.1|520
1603888500000|2020-10-28 12:35:00|13283.5|13282.2|13288.1|13286|13289.2|13287.4|13283.2|13281.7|516
1603888800000|2020-10-28 12:40:00|13287.8|13286.5|13294.7|13293.4|13294.7|13293.4|13287.8|13286.1|545
1603889100000|2020-10-28 12:45:00|13295.1|13293|13291.7|13290.4|13296.8|13295.5|13290.8|13289.3|647
1603889400000|2020-10-28 12:50:00|13291.8|13290.5|13284.9|13283.6|13292.3|13291|13284.7|13283.2|565
1603889700000|2020-10-28 12:55:00|13284.8|13283.5|13280.6|13278.5|13290.4|13288.7|13280.4|13278.5|583
1603890000000|2020-10-28 13:00:00|13280.8|13279.5|13282.1|13280|13283.6|13281.9|13278.8|13277.2|688
1603890300000|2020-10-28 13:05:00|13282|13280.7|13281.4|13279.3|13285.1|13283.7|13280.4|13278.6|691
1603890600000|2020-10-28 13:10:00|13281|13279.7|13287.7|13285.6|13288.5|13286.7|13281|13279.4|627
1603890900000|2020-10-28 13:15:00|13287.8|13285.7|13293.8|13291.7|13294.6|13292.9|13287.3|13285.2|587
1603891200000|2020-10-28 13:20:00|13293.3|13292|13290.4|13288.3|13295.5|13293.6|13289.8|13287.9|538
1603891500000|2020-10-28 13:25:00|13290.3|13288.2|13282.8|13281.5|13291.3|13289.9|13281.9|13280.2|555
1603891800000|2020-10-28 13:30:00|13283|13281.7|13284.5|13282.4|13284.9|13283|13278.2|13276.8|1024
1603892100000|2020-10-28 13:35:00|13284|13282.7|13278.9|13277.6|13285.4|13283.6|13278.2|13276.3|778
1603892400000|2020-10-28 13:40:00|13279.2|13277.1|13281.4|13279.3|13283.9|13282.2|13278.7|13277|712
1603892700000|2020-10-28 13:45:00|13281.3|13279.2|13277.2|13275.1|13282.5|13281|13275.6|13274|656
1603893000000|2020-10-28 13:50:00|13277.1|13275|13284.7|13283.4|13285.9|13284.4|13275.2|13273.1|857
1603893300000|2020-10-28 13:55:00|13284.6|13283.3|13283|13276.2|13286.4|13284.9|13280.5|13275|642
1603893600000|2020-10-28 14:00:00|13282|13276.7|13295.1|13293|13305.8|13303.7|13275.5|13273.4|1346
1603893900000|2020-10-28 14:05:00|13295.2|13293.1|13291.9|13289.8|13299.3|13297.2|13290.4|13288.3|812
1603894200000|2020-10-28 14:10:00|13292|13289.9|13299.3|13297.2|13299.3|13297.6|13287.5|13285.4|774
1603894500000|2020-10-28 14:15:00|13299.6|13297.5|13314.2|13312.1|13315.6|13314|13298.5|13296.7|969
1603894800000|2020-10-28 14:20:00|13314|13311.9|13314.2|13312.9|13316.4|13314.3|13309.7|13307.6|905
1603895100000|2020-10-28 14:25:00|13314.4|13312.3|13310.7|13308.6|13316.2|13314.1|13309.9|13308.2|913
1603895400000|2020-10-28 14:30:00|13310.8|13308.7|13315.2|13313.1|13327.1|13325|13308.8|13307|1017
1603895700000|2020-10-28 14:35:00|13315.3|13313.2|13306.1|13304|13319.4|13317.3|13305.1|13303.3|1004
1603896000000|2020-10-28 14:40:00|13305.9|13303.8|13300.4|13298.3|13307.4|13305.5|13299.8|13297.7|963
1603896300000|2020-10-28 14:45:00|13300.3|13299|13311.9|13309.8|13312.1|13310|13300.1|13298.3|691
1603896600000|2020-10-28 14:50:00|13311.4|13309.3|13328.4|13326.3|13329.5|13327.7|13311.4|13309.3|1026
1603896900000|2020-10-28 14:55:00|13328.5|13326.4|13323.3|13321.2|13334.9|13332.8|13322.4|13320.7|739
1603897200000|2020-10-28 15:00:00|13323.5|13321.4|13321.6|13319.5|13326|13323.9|13317.3|13315.3|820
1603897500000|2020-10-28 15:05:00|13321.4|13319.3|13307.3|13305.2|13321.4|13319.3|13306.8|13304.7|860
1603897800000|2020-10-28 15:10:00|13307.7|13305.6|13305.9|13304.6|13309.9|13307.8|13300.9|13298.8|727
1603898100000|2020-10-28 15:15:00|13306.2|13304.1|13312.3|13310.2|13314|13311.9|13306.2|13304.1|651
1603898400000|2020-10-28 15:20:00|13312|13309.9|13309.9|13307.8|13318.1|13316.3|13309.9|13307.8|597
1603898700000|2020-10-28 15:25:00|13309.8|13307.7|13310.6|13308.5|13314.8|13312.7|13307.5|13305.8|575
1603899000000|2020-10-28 15:30:00|13310.7|13308.6|13319.7|13317.6|13321|13318.9|13310.5|13308.4|644
1603899300000|2020-10-28 15:35:00|13319.6|13317.5|13318.1|13316|13320.2|13318.1|13312.8|13310.7|689
1603899600000|2020-10-28 15:40:00|13318.2|13316.1|13313.8|13311.7|13319.8|13317.7|13311.6|13309.5|713
1603899900000|2020-10-28 15:45:00|13313.9|13311.8|13314.5|13312.4|13316.5|13314.6|13310.1|13308|625
1603900200000|2020-10-28 15:50:00|13314.4|13312.3|13315.4|13313.3|13317.4|13315.7|13311.5|13309.7|749
1603900500000|2020-10-28 15:55:00|13315.5|13313.4|13322.9|13321.6|13323.6|13322|13313.2|13311.1|933
1603900800000|2020-10-28 16:00:00|13322.7|13321.4|13316.7|13315.4|13323.7|13322.4|13315.7|13314|1014
1603901100000|2020-10-28 16:05:00|13317.1|13315|13310.2|13308.1|13319.3|13317.2|13308.1|13306|804
1603901400000|2020-10-28 16:10:00|13310.4|13308.3|13307.5|13305.4|13311.1|13309.3|13304.6|13302.5|737
1603901700000|2020-10-28 16:15:00|13307.6|13305.5|13308.5|13306.4|13308.5|13306.4|13304.3|13302.4|675
1603902000000|2020-10-28 16:20:00|13308.4|13306.3|13315.4|13313.3|13317.4|13315.7|13308.4|13306.3|473
1603902300000|2020-10-28 16:25:00|13315.5|13313.4|13312.1|13310|13316.8|13315.4|13311.3|13309.6|458
1603902600000|2020-10-28 16:30:00|13312|13309.9|13312.6|13310.5|13315.7|13313.9|13311.5|13309.7|475
1603902900000|2020-10-28 16:35:00|13312.1|13310.8|13318|13316.7|13318.7|13317.1|13310.4|13308.7|542
1603903200000|2020-10-28 16:40:00|13317.9|13316.6|13316.5|13315.2|13320.5|13318.9|13316.5|13314.8|485
1603903500000|2020-10-28 16:45:00|13316.6|13315.3|13314.8|13313.5|13317.4|13315.6|13312.1|13310.2|413
1603903800000|2020-10-28 16:50:00|13315.6|13314.3|13312.7|13310.6|13317.2|13315.5|13312.4|13310.5|473
1603904100000|2020-10-28 16:55:00|13312.8|13310.7|13312|13309.9|13315.2|13313.4|13309.1|13307.2|541
1603904400000|2020-10-28 17:00:00|13312.5|13310.7|13316.5|13314.4|13316.7|13314.9|13309.7|13307.9|579
1603904700000|2020-10-28 17:05:00|13316.4|13314.3|13318.8|13317.5|13319.6|13317.8|13312.9|13311.3|627
1603905000000|2020-10-28 17:10:00|13319.2|13317.1|13317.2|13315.1|13319.9|13318.1|13315.5|13313.9|586
1603905300000|2020-10-28 17:15:00|13317.3|13315.2|13313.7|13311.6|13318.9|13317.2|13313.3|13311.3|431
1603905600000|2020-10-28 17:20:00|13313.8|13311.7|13314|13312.7|13316.8|13315.1|13313.5|13311.6|392
1603905900000|2020-10-28 17:25:00|13313.7|13312.4|13314.3|13313|13315.9|13314.2|13312.4|13310.7|511
1603906200000|2020-10-28 17:30:00|13314.4|13313.1|13316|13314.7|13319.1|13317.3|13314.3|13312.6|453
1603906500000|2020-10-28 17:35:00|13316.2|13314.9|13315.2|13313.9|13316.8|13315.2|13312.6|13310.9|527
1603906800000|2020-10-28 17:40:00|13315.1|13313.8|13317.3|13315.2|13318.3|13316.4|13312.8|13311|370
1603907100000|2020-10-28 17:45:00|13317.1|13315|13315.5|13313.4|13318.4|13316.7|13313.4|13311.6|444
1603907400000|2020-10-28 17:50:00|13315.1|13313.8|13312.1|13310|13316.4|13314.7|13310.8|13309.1|410
1603907700000|2020-10-28 17:55:00|13312|13309.9|13309.4|13307.3|13312.4|13310.8|13307.2|13305.4|436
1603908000000|2020-10-28 18:00:00|13309.2|13307.1|13314.7|13312.6|13315.6|13313.9|13308.1|13306.3|520
1603908300000|2020-10-28 18:05:00|13314.8|13312.7|13311.8|13309.7|13315.1|13313|13309.9|13308.1|400
1603908600000|2020-10-28 18:10:00|13311.9|13309.8|13313.8|13311.7|13315.6|13313.9|13311.5|13309.8|369
1603908900000|2020-10-28 18:15:00|13313.9|13311.8|13313|13310.9|13315.5|13313.8|13310.5|13308.4|451
1603909200000|2020-10-28 18:20:00|13313.6|13311.5|13305.2|13303.1|13314.7|13313.1|13304.7|13303.1|501
1603909500000|2020-10-28 18:25:00|13305.1|13303|13302.8|13300.7|13306.8|13305.2|13302|13300.5|531
1603909800000|2020-10-28 18:30:00|13302.7|13300.6|13304|13301.9|13305.8|13303.7|13301.3|13299.6|472
1603910100000|2020-10-28 18:35:00|13304.1|13302|13308.2|13306.9|13310|13308.3|13303.8|13301.8|442
1603910400000|2020-10-28 18:40:00|13308.1|13306.8|13301.7|13299.6|13308.5|13306.9|13300.7|13299|434
1603910700000|2020-10-28 18:45:00|13301.4|13300.1|13298.2|13296.1|13302.3|13300.4|13295.9|13294.1|465
1603911000000|2020-10-28 18:50:00|13298.3|13296.2|13303.1|13301|13303.5|13301.4|13296.7|13294.8|382
1603911300000|2020-10-28 18:55:00|13302.7|13300.6|13299.5|13297.4|13303.2|13301.3|13293.1|13291.8|666
1603911600000|2020-10-28 19:00:00|13299.6|13297.5|13302.4|13301.1|13302.7|13301.1|13297.5|13295.9|551
1603911900000|2020-10-28 19:05:00|13302.3|13301|13297.5|13295.4|13303|13301.7|13296.1|13294.4|710
1603912200000|2020-10-28 19:10:00|13297.6|13295.5|13298|13296.7|13302|13300.3|13296.9|13295.3|517
1603912500000|2020-10-28 19:15:00|13298.3|13297|13301.3|13299.2|13301.9|13299.8|13298|13296.2|554
1603912800000|2020-10-28 19:20:00|13301.2|13299.1|13296|13293.9|13303.8|13301.7|13294.8|13293.2|469
1603913100000|2020-10-28 19:25:00|13296.3|13294.2|13298.5|13297.2|13298.8|13297.2|13294.7|13292.9|497
1603913400000|2020-10-28 19:30:00|13298.4|13297.1|13294.2|13292.1|13298.6|13297.1|13292.2|13290.9|504
1603913700000|2020-10-28 19:35:00|13294.3|13292.2|13303.9|13301.8|13304.1|13302.2|13293.5|13291.4|611
1603914000000|2020-10-28 19:40:00|13303.8|13301.7|13302|13300.7|13303.8|13301.7|13298.3|13296.5|459
1603914300000|2020-10-28 19:45:00|13302.3|13300.2|13307.9|13306.6|13308.6|13306.9|13301|13299.2|494
1603914600000|2020-10-28 19:50:00|13308|13306.7|13313.4|13312.1|13313.7|13312.1|13308|13306.7|588
1603914900000|2020-10-28 19:55:00|13313.7|13311.6|13315.2|13313.1|13317.2|13315.3|13311.1|13309.6|691
1603915200000|2020-10-28 20:00:00|13315.1|13313|13315.2|13313.9|13318.3|13316.8|13312.3|13310.6|518
1603915500000|2020-10-28 20:05:00|13315.5|13314.2|13315.1|13313.8|13315.7|13314.4|13312.3|13310.9|308
1603915800000|2020-10-28 20:10:00|13315|13313.7|13315.4|13314.1|13317.3|13315.5|13314.2|13312.5|252
1603916100000|2020-10-28 20:15:00|13315.5|13314.2|13317.5|13315.4|13317.5|13316|13315.3|13313.6|136
1603916400000|2020-10-28 20:20:00|13317.4|13315.3|13317.3|13315.2|13318.4|13316.6|13316.8|13315.1|161
1603916700000|2020-10-28 20:25:00|13317.4|13315.3|13318.8|13316.7|13319.3|13317.7|13317|13315.1|239
1603917000000|2020-10-28 20:30:00|13318.7|13316.6|13316.7|13314.6|13319.9|13318.2|13315.7|13314.2|262
1603917300000|2020-10-28 20:35:00|13316.8|13314.7|13318.8|13316.7|13319.9|13317.8|13316.3|13314.5|222
1603917600000|2020-10-28 20:40:00|13318.7|13316.6|13321.8|13320.5|13322.1|13320.5|13318.6|13316.5|216
1603917900000|2020-10-28 20:45:00|13322|13319.9|13325.4|13323.3|13325.8|13323.8|13321.5|13319.9|264
1603918200000|2020-10-28 20:50:00|13325.5|13323.4|13325.8|13323.7|13329.7|13327.6|13324|13321.9|391
1603918500000|2020-10-28 20:55:00|13325.3|13323.2|13324.6|13321|13325.7|13323.6|13321.7|13319.6|311
1603918800000|2020-10-28 21:00:00|13324.8|13320.4|13327.3|13323.7|13327.4|13323.8|13324.5|13319.3|71
1603919100000|2020-10-28 21:05:00|13328.2|13322.8|13326.2|13319.5|13328.5|13324.4|13320.9|13317.2|225
1603919400000|2020-10-28 21:10:00|13325.2|13321.1|13325.8|13318.8|13326.9|13321.1|13323.5|13317.7|219
1603919700000|2020-10-28 21:15:00|13326.5|13319.5|13326.2|13319.2|13327|13320.4|13325.7|13318.9|154
1603920000000|2020-10-28 21:20:00|13325.6|13320|13325.2|13318.4|13326.6|13321.6|13324.7|13317.7|112
1603920300000|2020-10-28 21:25:00|13324.9|13319.3|13324.8|13319.7|13325.9|13320.7|13324|13317.7|154
1603920600000|2020-10-28 21:30:00|13324.6|13319.8|13323.4|13318.9|13325.7|13320.2|13320.6|13316.7|220
1603920900000|2020-10-28 21:35:00|13323.2|13319|13322.4|13318.6|13324.3|13319.4|13321.6|13318.3|147
1603921200000|2020-10-28 21:40:00|13322.6|13318.5|13323.3|13318.2|13324.5|13319.1|13320.3|13314.2|209
1603921500000|2020-10-28 21:45:00|13324|13318.1|13323.5|13318.4|13325.2|13319.8|13320.8|13315.1|323
1603921800000|2020-10-28 21:50:00|13323.4|13318.5|13323.4|13318.8|13324.2|13319.2|13322.6|13318.3|223
1603922100000|2020-10-28 21:55:00|13323.2|13318.6|13323.6|13319.2|13324.7|13319.3|13322.8|13318|184
1603922400000|2020-10-28 22:00:00|13324.4|13318.7|13317.5|13315.4|13325.7|13319.2|13316.3|13314|624
1603922700000|2020-10-28 22:05:00|13317.9|13315.8|13315.4|13313.3|13317.9|13315.8|13315.1|13313|218
1603923000000|2020-10-28 22:10:00|13315.3|13313.2|13315.1|13313|13315.4|13313.3|13313.9|13311.8|161
1603923300000|2020-10-28 22:15:00|13315|13312.9|13312.3|13310.2|13315|13312.9|13311.3|13309.2|167
1603923600000|2020-10-28 22:20:00|13312.5|13310.4|13311.4|13309.3|13313.3|13311.2|13310.8|13308.7|189
1603923900000|2020-10-28 22:25:00|13311.3|13309.2|13307.8|13305.7|13311.3|13309.2|13307.5|13305.4|197
1603924200000|2020-10-28 22:30:00|13307.5|13305.4|13307.9|13305.8|13309.2|13307.1|13306.7|13304.6|193
1603924500000|2020-10-28 22:35:00|13308|13305.9|13309.1|13307|13309.9|13307.8|13307.2|13305.1|100
1603924800000|2020-10-28 22:40:00|13309.2|13307.1|13312.5|13310.4|13313.1|13311|13308.8|13306.7|122
1603925100000|2020-10-28 22:45:00|13312.6|13310.5|13312|13309.9|13312.6|13310.5|13311.3|13309.2|149
1603925400000|2020-10-28 22:50:00|13312.1|13310|13311.4|13309.3|13312.3|13310.2|13310.3|13308.2|147
1603925700000|2020-10-28 22:55:00|13311.3|13309.2|13313.6|13311.5|13313.9|13311.8|13310|13308|180
1603926000000|2020-10-28 23:00:00|13313.7|13311.6|13313.1|13311|13314.7|13312.8|13312.2|13310.1|289
1603926300000|2020-10-28 23:05:00|13313|13310.9|13316.4|13314.3|13316.9|13314.8|13311.3|13309.2|191
1603926600000|2020-10-28 23:10:00|13316.2|13314.1|13317.3|13315.2|13318|13315.9|13315.3|13313.2|222
1603926900000|2020-10-28 23:15:00|13317.1|13315|13317.4|13315.3|13318.2|13316.1|13316.4|13314.3|205
1603927200000|2020-10-28 23:20:00|13317.5|13315.4|13316.6|13314.5|13320.2|13318.1|13316.5|13314.4|365
1603927500000|2020-10-28 23:25:00|13316.5|13314.4|13317.1|13315|13318.2|13316.1|13316.3|13314.2|273
1603927800000|2020-10-28 23:30:00|13317.2|13315.1|13315.5|13313.4|13317.2|13315.4|13314.6|13312.8|229
1603928100000|2020-10-28 23:35:00|13315.6|13313.5|13313.7|13311.6|13316.2|13314.1|13313.6|13311.5|192
1603928400000|2020-10-28 23:40:00|13313.8|13311.7|13314.3|13312.2|13314.7|13312.6|13313.5|13311.4|129
1603928700000|2020-10-28 23:45:00|13314.1|13312|13312.9|13310.8|13314.7|13312.6|13311.8|13310|192
1603929000000|2020-10-28 23:50:00|13313|13310.9|13312|13309.9|13313.7|13312|13311.6|13309.6|234
1603929300000|2020-10-28 23:55:00|13311.8|13309.7|13312.4|13310.3|13312.8|13311.5|13310.2|13308.5|339
1603929600000|2020-10-29 00:00:00|13312.1|13310.8|13313|13310.9|13319|13316.9|13310.4|13308.3|592
1603929900000|2020-10-29 00:05:00|13312.8|13310.7|13311.7|13309.6|13314.4|13312.7|13311.2|13309.1|330
1603930200000|2020-10-29 00:10:00|13311.8|13309.7|13312.2|13310.1|13313.1|13311.4|13310.4|13308.3|269
1603930500000|2020-10-29 00:15:00|13312.3|13310.2|13313|13310.9|13314.9|13313|13312|13310|275
1603930800000|2020-10-29 00:20:00|13313.1|13311|13308.8|13307.5|13313.1|13311|13308.6|13307.1|258
1603931100000|2020-10-29 00:25:00|13308.6|13306.5|13312|13309.9|13312.1|13310.4|13308|13306.4|368
1603931400000|2020-10-29 00:30:00|13311.9|13309.8|13312.8|13310.7|13313.6|13312.1|13310.9|13309.4|297
1603931700000|2020-10-29 00:35:00|13312.9|13310.8|13314.8|13313.5|13315.2|13313.6|13312.4|13310.7|314
1603932000000|2020-10-29 00:40:00|13314.6|13313.3|13309.7|13308.4|13315.3|13313.4|13309.5|13308.2|381
1603932300000|2020-10-29 00:45:00|13310.2|13308.1|13310.6|13308.5|13311|13309.3|13309.2|13307.6|223
1603932600000|2020-10-29 00:50:00|13310.3|13309|13310.4|13308.3|13312.4|13310.4|13309.3|13307.5|448
1603932900000|2020-10-29 00:55:00|13310.2|13308.1|13315.3|13313.2|13316.5|13314.9|13309.1|13307.2|424
1603933200000|2020-10-29 01:00:00|13315.2|13313.1|13314.1|13312|13315.3|13313.5|13312|13310.3|495
1603933500000|2020-10-29 01:05:00|13314.2|13312.1|13313.1|13311|13315.6|13313.7|13312.5|13310.7|400
1603933800000|2020-10-29 01:10:00|13313.2|13311.1|13311.3|13309.2|13313.2|13311.1|13310.1|13308|392
1603934100000|2020-10-29 01:15:00|13311.2|13309.1|13309.5|13308.2|13315.1|13313.4|13308.6|13307.1|457
1603934400000|2020-10-29 01:20:00|13309.4|13308.1|13313.3|13311.2|13313.8|13312.1|13309.4|13307.7|316
1603934700000|2020-10-29 01:25:00|13313.5|13311.4|13313.5|13311.4|13314.1|13312.4|13310.9|13309.1|338
1603935000000|2020-10-29 01:30:00|13313.2|13311.1|13311|13309.7|13313.2|13311.1|13307.2|13305.4|438
1603935300000|2020-10-29 01:35:00|13310.9|13309.6|13308.8|13306.7|13312.1|13310.4|13308|13306.3|536
1603935600000|2020-10-29 01:40:00|13308.9|13306.8|13307.2|13305.1|13309.2|13307.5|13305.5|13303.8|384
1603935900000|2020-10-29 01:45:00|13307.3|13305.2|13302.5|13300.4|13307.6|13305.5|13301.5|13299.8|332
1603936200000|2020-10-29 01:50:00|13302.6|13300.5|13302.3|13300.2|13303.8|13301.9|13300.5|13298.9|274
1603936500000|2020-10-29 01:55:00|13302.1|13300|13302.1|13300|13303.1|13301.1|13300.4|13298.7|247
1603936800000|2020-10-29 02:00:00|13302|13299.9|13303.8|13301.7|13304|13302.3|13301.4|13299.3|327
1603937100000|2020-10-29 02:05:00|13303.7|13301.6|13304.6|13302.5|13306.7|13304.6|13302.1|13300.5|293
1603937400000|2020-10-29 02:10:00|13304.5|13302.4|13306.4|13305.1|13307|13305.1|13304|13301.9|244
1603937700000|2020-10-29 02:15:00|13306.2|13304.3|13306.1|13304|13307.3|13305.4|13305.4|13303.7|216
1603938000000|2020-10-29 02:20:00|13306.2|13304.1|13307.3|13305.2|13308.6|13306.9|13305.1|13303.5|230
1603938300000|2020-10-29 02:25:00|13307.2|13305.1|13305.7|13303.6|13308.3|13306.2|13305.6|13303.5|226
1603938600000|2020-10-29 02:30:00|13305.8|13303.7|13306.2|13304.1|13306.2|13304.1|13303.6|13301.8|147
1603938900000|2020-10-29 02:35:00|13306.1|13304|13306|13303.9|13306.1|13304|13305.1|13303|66
1603939200000|2020-10-29 02:40:00|13306.1|13304|13307.4|13305.3|13308.5|13306.4|13306|13303.9|109
1603939500000|2020-10-29 02:45:00|13307.5|13305.4|13308.2|13306.1|13308.3|13306.6|13307.3|13305.2|87
1603939800000|2020-10-29 02:50:00|13308.1|13306|13308.2|13306.1|13308.3|13306.5|13307.2|13305.1|139
1603940100000|2020-10-29 02:55:00|13308.1|13306|13305.9|13303.8|13308.3|13306.6|13305.3|13303.7|201
1603940400000|2020-10-29 03:00:00|13305.7|13303.6|13307|13304.9|13307.3|13305.7|13304.8|13302.7|190
1603940700000|2020-10-29 03:05:00|13306.6|13305.3|13305.6|13303.5|13306.9|13305.4|13304.9|13303.2|117
1603941000000|2020-10-29 03:10:00|13305.5|13303.4|13306.1|13304|13306.3|13304.2|13303.6|13302.3|172
1603941300000|2020-10-29 03:15:00|13305.4|13304.1|13304.3|13302.2|13305.8|13304.1|13303.5|13301.9|130
1603941600000|2020-10-29 03:20:00|13304.4|13302.3|13304.3|13303|13306.7|13304.7|13303.9|13302.1|226
1603941900000|2020-10-29 03:25:00|13304.8|13302.7|13299.9|13297.8|13304.8|13302.7|13299.2|13297.4|209
1603942200000|2020-10-29 03:30:00|13300|13297.9|13298.7|13296.6|13300.4|13298.5|13297.8|13295.7|304
1603942500000|2020-10-29 03:35:00|13298.6|13296.5|13300.1|13298|13300.3|13298.5|13297.8|13296|228
1603942800000|2020-10-29 03:40:00|13300|13297.9|13298.9|13297.6|13300.4|13298.5|13298.4|13296.6|172
1603943100000|2020-10-29 03:45:00|13298.8|13297.5|13295|13292.9|13299.5|13298|13294.5|13292.8|396
1603943400000|2020-10-29 03:50:00|13294.9|13292.8|13293.1|13291|13295.2|13293.3|13292.6|13290.9|251
1603943700000|2020-10-29 03:55:00|13293.2|13291.1|13291.5|13289.4|13294|13292.4|13290.8|13289.1|284
1603944000000|2020-10-29 04:00:00|13291.6|13289.5|13290.5|13288.4|13292.5|13290.8|13289.9|13287.8|261
1603944300000|2020-10-29 04:05:00|13290.4|13288.3|13291.6|13289.5|13291.7|13290|13290.1|13288|169
1603944600000|2020-10-29 04:10:00|13291.7|13289.6|13291.5|13289.4|13292.5|13290.5|13291|13289.3|133
1603944900000|2020-10-29 04:15:00|13290.8|13288.7|13289.8|13287.7|13291.2|13289.1|13289.2|13287.1|168
1603945200000|2020-10-29 04:20:00|13289.7|13287.6|13289.8|13287.7|13290|13288.3|13289.5|13287.6|80
1603945500000|2020-10-29 04:25:00|13289.9|13287.8|13289.3|13287.2|13289.9|13288.1|13288.2|13286.1|142
1603945800000|2020-10-29 04:30:00|13289.5|13287.4|13292.3|13290.2|13292.3|13290.5|13289.1|13287.4|144
1603946100000|2020-10-29 04:35:00|13292.2|13290.1|13291.5|13289.4|13292.8|13291.4|13291.4|13289.3|132
1603946400000|2020-10-29 04:40:00|13291.6|13289.5|13292.2|13290.1|13292.6|13290.7|13290.4|13288.7|201
1603946700000|2020-10-29 04:45:00|13291.7|13290.4|13291.5|13289.4|13292.9|13290.8|13291.1|13289.3|182
1603947000000|2020-10-29 04:50:00|13291.6|13289.5|13291|13288.9|13292|13289.9|13290.8|13288.7|121
1603947300000|2020-10-29 04:55:00|13291.1|13289|13291.6|13289.5|13292|13290.3|13289.8|13287.7|180
1603947600000|2020-10-29 05:00:00|13291.5|13289.4|13293.3|13291.2|13294.4|13292.7|13290.1|13288.4|344
1603947900000|2020-10-29 05:05:00|13293.2|13291.1|13294.3|13292.2|13295.1|13293.4|13292.2|13290.5|173
1603948200000|2020-10-29 05:10:00|13294.2|13292.1|13291.9|13289.8|13294.4|13292.7|13291.2|13289.5|389
1603948500000|2020-10-29 05:15:00|13291.7|13289.6|13293|13290.9|13293.8|13292|13291.6|13289.5|236
1603948800000|2020-10-29 05:20:00|13292.6|13291.3|13294.5|13292.4|13295.2|13293.3|13292.4|13291.1|234
1603949100000|2020-10-29 05:25:00|13294.4|13292.3|13291.6|13290.3|13295|13293|13291.4|13290|298
1603949400000|2020-10-29 05:30:00|13291.9|13290.6|13291.7|13289.6|13294.8|13292.7|13290.8|13289.1|234
1603949700000|2020-10-29 05:35:00|13291.8|13289.7|13292.1|13290|13293.2|13291.6|13291.3|13289.5|139
1603950000000|2020-10-29 05:40:00|13292|13289.9|13294.1|13292|13295.2|13293.3|13291.6|13289.7|198
1603950300000|2020-10-29 05:45:00|13294|13291.9|13291.7|13289.6|13294.4|13292.3|13291.3|13289.4|229
1603950600000|2020-10-29 05:50:00|13291.6|13289.5|13293.3|13291.2|13293.7|13291.9|13290.3|13288.5|244
1603950900000|2020-10-29 05:55:00|13293|13290.9|13291.6|13289.5|13293.2|13291.4|13291.1|13289|293
1603951200000|2020-10-29 06:00:00|13291.7|13289.6|13291.8|13289.7|13294|13291.9|13291.1|13289.4|283
1603951500000|2020-10-29 06:05:00|13292.2|13290.1|13292.5|13290.4|13293.3|13291.4|13291.4|13289.7|263
1603951800000|2020-10-29 06:10:00|13292.6|13290.5|13291.9|13290.6|13293.6|13291.8|13291.4|13289.7|259
1603952100000|2020-10-29 06:15:00|13292.1|13290.8|13290.9|13288.8|13292.7|13291.1|13290.8|13288.7|223
1603952400000|2020-10-29 06:20:00|13290.8|13288.7|13283.4|13282.1|13290.9|13289.1|13280.9|13279.2|410
1603952700000|2020-10-29 06:25:00|13283.5|13282.2|13281.3|13280|13283.9|13282.3|13280.8|13279.5|236
1603953000000|2020-10-29 06:30:00|13281.2|13279.9|13282.9|13280.8|13283.1|13281.8|13281.2|13279.9|185
1603953300000|2020-10-29 06:35:00|13282.7|13280.6|13282.7|13280.6|13284.7|13282.7|13279.9|13277.8|261
1603953600000|2020-10-29 06:40:00|13282.8|13280.7|13281|13278.9|13282.8|13280.7|13280|13278.1|314
1603953900000|2020-10-29 06:45:00|13280.9|13278.8|13280|13278.7|13280.9|13278.9|13278.9|13277.1|262
1603954200000|2020-10-29 06:50:00|13279.9|13278.6|13285.3|13283.2|13285.3|13283.2|13279.8|13278|247
1603954500000|2020-10-29 06:55:00|13285.5|13283.4|13283.8|13281.7|13285.9|13284.2|13282.6|13280.8|215
1603954800000|2020-10-29 07:00:00|13283.7|13281.6|13292.6|13290.5|13294.7|13292.6|13283.1|13281.4|574
1603955100000|2020-10-29 07:05:00|13292.5|13290.4|13293.1|13291|13295|13292.9|13291.3|13289.6|472
1603955400000|2020-10-29 07:10:00|13293|13290.9|13289.7|13287.6|13293|13291.1|13288.6|13286.9|395
1603955700000|2020-10-29 07:15:00|13289.8|13287.7|13285.5|13283.4|13289.9|13288.1|13285.2|13283.4|490
1603956000000|2020-10-29 07:20:00|13285.1|13283.8|13287.4|13285.3|13288.8|13286.8|13284.4|13282.3|413
1603956300000|2020-10-29 07:25:00|13287.3|13286|13288.2|13286.1|13290.5|13288.6|13287.3|13285.2|398
1603956600000|2020-10-29 07:30:00|13288.1|13286|13295.7|13294.4|13296.1|13294.4|13287.2|13285.6|518
1603956900000|2020-10-29 07:35:00|13295.3|13294|13293.2|13291.9|13297.5|13295.8|13293.1|13291.4|607
1603957200000|2020-10-29 07:40:00|13293.4|13292.1|13296.8|13294.7|13297.2|13295.4|13292.5|13291.2|494
1603957500000|2020-10-29 07:45:00|13297|13294.9|13295.5|13293.4|13299.8|13298.2|13294.7|13293.1|554
1603957800000|2020-10-29 07:50:00|13295.4|13293.3|13296.2|13294.9|13297.7|13296.1|13295.1|13293.3|523
1603958100000|2020-10-29 07:55:00|13296.3|13295|13298.8|13296.7|13301.5|13299.9|13296.1|13294.3|449
1603958400000|2020-10-29 08:00:00|13298.4|13297.1|13294.8|13292.7|13298.8|13297.1|13293.2|13291.6|655
1603958700000|2020-10-29 08:05:00|13294.9|13292.8|13298.6|13297.3|13299.8|13298.1|13294.3|13292.8|586
1603959000000|2020-10-29 08:10:00|13298.5|13297.2|13303|13301.7|13303.2|13301.7|13296.2|13294.5|744
1603959300000|2020-10-29 08:15:00|13302.7|13301.4|13313.3|13312|13313.7|13312|13301.5|13300.2|738
1603959600000|2020-10-29 08:20:00|13313.5|13312.2|13303.9|13302.6|13314|13312.7|13300.4|13299.1|756
1603959900000|2020-10-29 08:25:00|13303.7|13302.4|13305.8|13304.5|13307.2|13305.7|13303.2|13301.8|821
1603960200000|2020-10-29 08:30:00|13305.7|13304.4|13302.4|13300.3|13307|13305.3|13301.1|13299.8|756
1603960500000|2020-10-29 08:35:00|13302|13300.7|13303.7|13301.6|13305.6|13304|13301.5|13299.8|681
1603960800000|2020-10-29 08:40:00|13303.8|13301.7|13311|13309.7|13311.2|13309.9|13302.8|13301.4|659
1603961100000|2020-10-29 08:45:00|13310.9|13309.6|13311.8|13310.5|13315.6|13314.1|13309.1|13307.7|735
1603961400000|2020-10-29 08:50:00|13311.9|13310.6|13312.5|13311.2|13315.2|13313.9|13311.6|13310.1|445
1603961700000|2020-10-29 08:55:00|13312.6|13311.3|13314.3|13313|13317.3|13315.7|13311.6|13310|505
1603962000000|2020-10-29 09:00:00|13314.2|13312.9|13310.6|13309.3|13315.4|13313.8|13308.7|13307.2|565
1603962300000|2020-10-29 09:05:00|13310.4|13309.1|13306.7|13304.6|13313.9|13312.2|13306.3|13304.6|552
1603962600000|2020-10-29 09:10:00|13306.3|13305|13307.7|13306.4|13308.1|13306.8|13304.7|13303.3|500
1603962900000|2020-10-29 09:15:00|13307.6|13306.3|13315.2|13313.9|13315.7|13314.1|13307.2|13305.9|446
1603963200000|2020-10-29 09:20:00|13315.3|13314|13316.6|13315.3|13317|13315.5|13313.7|13312.4|559
1603963500000|2020-10-29 09:25:00|13316.5|13315.2|13316.4|13315.1|13317.4|13316.1|13314.8|13313.5|406
1603963800000|2020-10-29 09:30:00|13316.2|13314.9|13324.5|13323.2|13325.8|13324.2|13315.4|13314|521
1603964100000|2020-10-29 09:35:00|13324.6|13323.3|13325.1|13323.8|13329.2|13327.5|13322.7|13321.4|591
1603964400000|2020-10-29 09:40:00|13325|13323.7|13319.5|13318.2|13325.1|13323.8|13319.2|13317.5|437
1603964700000|2020-10-29 09:45:00|13319.6|13318.3|13322.4|13321.1|13324.1|13322.7|13319.4|13317.8|380
1603965000000|2020-10-29 09:50:00|13322.1|13320.8|13323.7|13321.6|13324.2|13322.7|13321.5|13319.7|317
1603965300000|2020-10-29 09:55:00|13323.3|13322|13324.3|13323|13326.8|13325.3|13322.8|13321.1|409
1603965600000|2020-10-29 10:00:00|13324.4|13323.1|13326|13324.7|13327.4|13325.9|13324.1|13322.5|337
1603965900000|2020-10-29 10:05:00|13325.9|13324.6|13328.4|13327.1|13329.5|13327.9|13323.4|13322.1|581
1603966200000|2020-10-29 10:10:00|13328.5|13327.2|13327.7|13326.4|13331.5|13329.9|13326.9|13325.6|538
1603966500000|2020-10-29 10:15:00|13327.8|13326.5|13324.8|13323.5|13331|13329.7|13324.6|13323.3|466
1603966800000|2020-10-29 10:20:00|13324.7|13323.4|13324.3|13323|13326.3|13324.5|13321.4|13320.1|435
1603967100000|2020-10-29 10:25:00|13324.2|13322.9|13324|13322.7|13326.5|13324.7|13321.7|13320.4|495
1603967400000|2020-10-29 10:30:00|13324.1|13322.8|13330.3|13329|13331.2|13329.3|13323.6|13322.2|451
1603967700000|2020-10-29 10:35:00|13330.4|13329.1|13328.4|13327.1|13330.5|13329.2|13327.1|13325.8|379
1603968000000|2020-10-29 10:40:00|13328.2|13326.9|13327.6|13326.3|13329|13327.4|13325.1|13323.6|443
1603968300000|2020-10-29 10:45:00|13327.7|13326.4|13328.6|13327.3|13329.3|13328|13323.3|13322|419
1603968600000|2020-10-29 10:50:00|13328.7|13327.4|13322.7|13320.6|13332.3|13331|13321.3|13320|598
1603968900000|2020-10-29 10:55:00|13322.6|13320.5|13322.6|13321.3|13323.8|13322.5|13319.4|13318.1|481
1603969200000|2020-10-29 11:00:00|13322.7|13321.4|13324.3|13323|13326.7|13325.4|13322.1|13320.8|523
1603969500000|2020-10-29 11:05:00|13324.2|13322.9|13332.1|13330.8|13332.7|13331|13323.8|13322.5|537
1603969800000|2020-10-29 11:10:00|13332.2|13330.9|13337.7|13336.4|13344.8|13342.9|13331.1|13329.8|679
1603970100000|2020-10-29 11:15:00|13337.8|13336.5|13338.2|13336.1|13340.3|13338.9|13336.3|13335|566
1603970400000|2020-10-29 11:20:00|13337.8|13336.5|13337.9|13336.6|13339.3|13337.7|13334.8|13333.5|503
1603970700000|2020-10-29 11:25:00|13337.8|13336.5|13346.2|13344.1|13346.2|13344.9|13337.8|13336.5|502
1603971000000|2020-10-29 11:30:00|13345.7|13344.4|13345.7|13344.4|13352.2|13350.3|13342.9|13341.5|647
1603971300000|2020-10-29 11:35:00|13345.9|13344.6|13351.2|13349.9|13351.4|13350|13345.7|13344|509
1603971600000|2020-10-29 11:40:00|13351.1|13349.8|13354|13352.7|13357.8|13356.3|13348.4|13347.1|655
1603971900000|2020-10-29 11:45:00|13354.1|13352.8|13359|13357.7|13360.2|13358.5|13351|13349.7|589
1603972200000|2020-10-29 11:50:00|13359.1|13357.8|13362.8|13361.5|13363.2|13361.6|13356.2|13354.7|534
1603972500000|2020-10-29 11:55:00|13362.7|13361.4|13365.4|13364.1|13366.6|13365.1|13361.8|13360.5|529
1603972800000|2020-10-29 12:00:00|13365.3|13364|13357.9|13356.6|13366.9|13365.4|13357.7|13356.4|592
1603973100000|2020-10-29 12:05:00|13357.8|13356.5|13356.2|13354.9|13363.5|13362.2|13356.2|13354.6|488
1603973400000|2020-10-29 12:10:00|13356.3|13355|13360.1|13358|13360.4|13359.1|13355.4|13354.1|459
1603973700000|2020-10-29 12:15:00|13360.2|13358.1|13370.6|13369.3|13374.7|13372.6|13359.9|13358.1|510
1603974000000|2020-10-29 12:20:00|13370.7|13369.4|13370.3|13369|13375.6|13374.2|13368.5|13367.1|623
1603974300000|2020-10-29 12:25:00|13370.4|13369.1|13370.9|13368.5|13374.5|13372.9|13369.1|13367.7|510
1603974600000|2020-10-29 12:30:00|13370.8|13368.7|13362.1|13360|13370.9|13368.8|13360.4|13359.1|675
1603974900000|2020-10-29 12:35:00|13362.2|13360.1|13355.2|13353.9|13363|13361.6|13355|13353.4|650
1603975200000|2020-10-29 12:40:00|13355.1|13353.8|13361.6|13359.5|13365.5|13363.7|13355.1|13353.5|573
1603975500000|2020-10-29 12:45:00|13360.7|13358.6|13362.8|13360.7|13366.7|13365|13359.8|13358|690
1603975800000|2020-10-29 12:50:00|13362.9|13360.8|13360.6|13359.3|13364.6|13362.8|13356.9|13354.9|807
1603976100000|2020-10-29 12:55:00|13360.5|13359.2|13369.3|13368|13369.8|13368.3|13360.5|13359.2|645
1603976400000|2020-10-29 13:00:00|13369.5|13368.2|13374.3|13373|13376.3|13374.7|13369|13367.7|736
1603976700000|2020-10-29 13:05:00|13374.8|13372.7|13378.8|13377.5|13380.2|13378.9|13373.1|13371.8|741
1603977000000|2020-10-29 13:10:00|13378.7|13377.4|13378.8|13377.5|13380.8|13379.3|13374.7|13373.3|538
1603977300000|2020-10-29 13:15:00|13378.9|13377.6|13385|13383.7|13385.3|13384|13375.1|13373.8|595
1603977600000|2020-10-29 13:20:00|13385.1|13383.8|13378.3|13377|13385.1|13383.8|13378.3|13377|569
1603977900000|2020-10-29 13:25:00|13378.2|13376.9|13374.4|13372.3|13379.8|13378.1|13371.9|13370.5|593
1603978200000|2020-10-29 13:30:00|13374.6|13372.5|13376.2|13374.1|13380.5|13379.2|13366.5|13364.4|1311
1603978500000|2020-10-29 13:35:00|13376.3|13374.2|13382.9|13381.6|13384.6|13383.3|13374.6|13372.8|1225
1603978800000|2020-10-29 13:40:00|13383|13381.7|13384.6|13382.5|13390.6|13389.3|13382.9|13381.3|1087
1603979100000|2020-10-29 13:45:00|13384.5|13382.4|13379.8|13377.7|13388.6|13386.9|13374.5|13372.9|1331
1603979400000|2020-10-29 13:50:00|13379.4|13378.1|13363.7|13361.6|13384.6|13382.7|13363.5|13361.4|1121
1603979700000|2020-10-29 13:55:00|13364.2|13362.1|13363.6|13361.5|13367.2|13365.9|13360.4|13358.8|704
1603980000000|2020-10-29 14:00:00|13363|13360.9|13352.8|13350.7|13367.1|13365|13352.5|13350.4|729
1603980300000|2020-10-29 14:05:00|13352.7|13350.6|13354.4|13353.1|13359.2|13357.5|13349.3|13347.5|817
1603980600000|2020-10-29 14:10:00|13354.7|13352.6|13361.8|13360.5|13364.4|13362.7|13351.2|13349.6|722
1603980900000|2020-10-29 14:15:00|13362.2|13360.1|13354.1|13352.8|13364.3|13362.7|13353.4|13351.9|668
1603981200000|2020-10-29 14:20:00|13353.7|13352.4|13353.8|13352.5|13358.9|13356.8|13349.4|13347.8|653
1603981500000|2020-10-29 14:25:00|13353.9|13352.6|13354.8|13353.5|13359.9|13358.1|13353.4|13351.4|589
1603981800000|2020-10-29 14:30:00|13355|13352.9|13349.5|13348.2|13358|13356.2|13346.5|13345.2|657
1603982100000|2020-10-29 14:35:00|13349.4|13348.1|13339.8|13337.7|13351|13349.7|13336.6|13334.5|662
1603982400000|2020-10-29 14:40:00|13339.7|13338.4|13335.3|13334|13345.1|13343.8|13334.7|13333.4|660
1603982700000|2020-10-29 14:45:00|13335.2|13333.9|13339.3|13338|13343|13341.3|13332.3|13331|625
1603983000000|2020-10-29 14:50:00|13338.8|13337.5|13338.6|13337.3|13340.5|13339.2|13333.5|13331.7|503
1603983300000|2020-10-29 14:55:00|13338.5|13337.2|13335.3|13334|13341.9|13340.4|13328.2|13326.9|563
1603983600000|2020-10-29 15:00:00|13335.2|13333.9|13344.4|13343.1|13344.6|13343.3|13333|13331.7|595
1603983900000|2020-10-29 15:05:00|13344.2|13342.9|13345.1|13343.8|13346.9|13345.2|13342|13340.3|462
1603984200000|2020-10-29 15:10:00|13345|13343.7|13343.1|13341.8|13347.5|13346.2|13339.4|13338.1|477
1603984500000|2020-10-29 15:15:00|13342.9|13341.6|13342.7|13341.4|13343.4|13342.1|13339.2|13337.9|359
1603984800000|2020-10-29 15:20:00|13342.8|13341.5|13344.3|13343|13348.3|13346.9|13341.8|13340.5|397
1603985100000|2020-10-29 15:25:00|13344.2|13342.9|13343.8|13342.5|13347.5|13345.8|13338.3|13336.7|417
1603985400000|2020-10-29 15:30:00|13343.9|13342.6|13348.5|13346.4|13350.2|13348.9|13342.9|13341.5|493
1603985700000|2020-10-29 15:35:00|13348.2|13346.9|13351.5|13350.2|13351.8|13350.3|13347.9|13346.5|506
1603986000000|2020-10-29 15:40:00|13351.4|13350.1|13359.4|13358.1|13360.5|13359.2|13351.4|13350.1|429
1603986300000|2020-10-29 15:45:00|13359.5|13358.2|13361.3|13360|13363|13361.7|13357.6|13356.3|518
1603986600000|2020-10-29 15:50:00|13361.4|13360.1|13363.2|13361.9|13365.6|13364.3|13361.4|13359.9|507
1603986900000|2020-10-29 15:55:00|13363.1|13361.8|13368.9|13367.6|13369.5|13368.2|13360.7|13359.4|580
1603987200000|2020-10-29 16:00:00|13368.5|13367.2|13362.2|13360.9|13368.5|13367.2|13359.4|13358.1|606
1603987500000|2020-10-29 16:05:00|13362.4|13361.1|13354.8|13353.5|13362.6|13361.2|13354.1|13352.8|471
1603987800000|2020-10-29 16:10:00|13355.6|13354.3|13353.3|13352|13360.4|13359.1|13353.1|13351.8|462
1603988100000|2020-10-29 16:15:00|13353.4|13352.1|13351.5|13350.2|13355.3|13354|13349.7|13348.4|421
1603988400000|2020-10-29 16:20:00|13350.8|13349.5|13353.4|13352.1|13356.1|13354.8|13350.7|13349|420
1603988700000|2020-10-29 16:25:00|13353.5|13352.2|13354.1|13352.8|13354.3|13353|13350.4|13348.8|336
1603989000000|2020-10-29 16:30:00|13354.2|13352.9|13353.4|13352.1|13357.3|13356|13352.4|13351.1|338
1603989300000|2020-10-29 16:35:00|13353.5|13352.2|13350|13348.7|13355.2|13353.9|13348.3|13347|310
1603989600000|2020-10-29 16:40:00|13349.9|13348.6|13352.1|13350.8|13352.6|13350.9|13348.2|13346.9|264
1603989900000|2020-10-29 16:45:00|13352|13350.7|13347.8|13346.5|13352.6|13351.3|13347.7|13346.2|335
1603990200000|2020-10-29 16:50:00|13347.7|13346.4|13350.3|13348.2|13353.1|13351.5|13347.3|13345.9|347
1603990500000|2020-10-29 16:55:00|13350.6|13349.3|13351.2|13349.1|13353.9|13352.6|13349.7|13348|364
1603990800000|2020-10-29 17:00:00|13350.7|13349.4|13354.1|13352|13354.8|13353.1|13350|13348.7|390
1603991100000|2020-10-29 17:05:00|13354|13351.9|13358.1|13356.8|13358.9|13357.5|13353.9|13351.8|391
1603991400000|2020-10-29 17:10:00|13358|13356.7|13356.6|13355.3|13360|13358.7|13355.2|13353.4|318
1603991700000|2020-10-29 17:15:00|13357.4|13355.2|13360.1|13358|13360.2|13358.6|13356|13354.3|301
1603992000000|2020-10-29 17:20:00|13360.2|13358.1|13355.2|13353.9|13363|13361.7|13354|13352.7|350
1603992300000|2020-10-29 17:25:00|13355.3|13354|13353.6|13352.3|13356.1|13354.7|13352.8|13351.4|342
1603992600000|2020-10-29 17:30:00|13354.4|13352.4|13354|13351.9|13355.1|13353|13352.6|13351.3|393
1603992900000|2020-10-29 17:35:00|13353.9|13351.8|13353.6|13352.3|13356.7|13355|13353.4|13351.8|308
1603993200000|2020-10-29 17:40:00|13353.5|13352.2|13354.4|13353.1|13355.1|13353.5|13353.3|13351.6|259
1603993500000|2020-10-29 17:45:00|13354.5|13353.2|13354.2|13352.9|13356.2|13354.8|13353.6|13351.9|327
1603993800000|2020-10-29 17:50:00|13354.4|13353.1|13349.3|13348|13355.7|13354|13348.1|13346.8|332
1603994100000|2020-10-29 17:55:00|13349.2|13347.9|13350|13348.7|13353.9|13352.4|13349.2|13347.9|385
1603994400000|2020-10-29 18:00:00|13350.5|13348.4|13341.8|13340.5|13350.5|13349.1|13340|13338.3|433
1603994700000|2020-10-29 18:05:00|13341.7|13340.4|13340.7|13339.4|13342.1|13340.4|13338.7|13337.3|309
1603995000000|2020-10-29 18:10:00|13340.9|13339.6|13341.4|13340.1|13343.2|13341.6|13339.7|13338|343
1603995300000|2020-10-29 18:15:00|13341.3|13340|13337.4|13336.1|13341.6|13340|13337.1|13335.8|301
1603995600000|2020-10-29 18:20:00|13337.6|13336.3|13334.3|13333|13339.5|13337.8|13333.8|13332|361
1603995900000|2020-10-29 18:25:00|13334.2|13332.9|13333.3|13331.2|13336.4|13334.6|13331.7|13330.4|406
1603996200000|2020-10-29 18:30:00|13333.4|13332|13329.3|13328|13335.8|13334.1|13328.9|13327.6|335
1603996500000|2020-10-29 18:35:00|13329|13327.7|13332.8|13331.5|13336|13334.4|13329|13327.3|355
1603996800000|2020-10-29 18:40:00|13332.4|13331.1|13327.8|13326.5|13334.1|13332.7|13327.1|13325.8|292
1603997100000|2020-10-29 18:45:00|13328.3|13327|13329.1|13327.8|13332.9|13331.2|13327.2|13325.8|295
1603997400000|2020-10-29 18:50:00|13329|13327.7|13324.2|13322.1|13329.2|13327.9|13323.6|13321.8|324
1603997700000|2020-10-29 18:55:00|13324.1|13322.8|13326.6|13325.3|13327.1|13325.7|13322.6|13320.9|397
1603998000000|2020-10-29 19:00:00|13326.7|13325.4|13320.2|13318.9|13327|13325.5|13318.9|13317.6|395
1603998300000|2020-10-29 19:05:00|13320.3|13319|13316.1|13314.8|13320.4|13319.1|13313.3|13312|500
1603998600000|2020-10-29 19:10:00|13316.2|13314.9|13316.7|13315.4|13318.1|13316.4|13313.7|13312.1|337
1603998900000|2020-10-29 19:15:00|13316.8|13315.5|13320.1|13318|13322.5|13321.2|13316.8|13315.5|381
1603999200000|2020-10-29 19:20:00|13319.8|13318.5|13317.1|13315.8|13321.1|13319.4|13317|13315.5|300
1603999500000|2020-10-29 19:25:00|13317.2|13315.9|13319.9|13317.8|13321.5|13320.2|13315.4|13314.1|382
1603999800000|2020-10-29 19:30:00|13319.6|13318.3|13315.5|13314.2|13319.8|13318.5|13314|13312.7|401
1604000100000|2020-10-29 19:35:00|13315.6|13314.3|13318.5|13317.2|13319|13317.5|13315.1|13313.7|345
1604000400000|2020-10-29 19:40:00|13318.7|13317.4|13317|13315.7|13319.1|13317.5|13316.6|13315|345
1604000700000|2020-10-29 19:45:00|13316.9|13315.6|13313.1|13311.8|13317.6|13316|13310.9|13309.6|377
1604001000000|2020-10-29 19:50:00|13313|13311.7|13309.1|13307.8|13314.7|13313|13308|13306.5|357
1604001300000|2020-10-29 19:55:00|13309.8|13308.5|13316.6|13315.3|13317.6|13316.3|13309.7|13308.4|373
1604001600000|2020-10-29 20:00:00|13316.3|13315|13315.8|13314.5|13320|13318.5|13314.4|13312.7|457
1604001900000|2020-10-29 20:05:00|13315.7|13314.4|13313.9|13311.8|13316.4|13314.8|13311.1|13309.1|354
1604002200000|2020-10-29 20:10:00|13313.8|13311.7|13318.7|13317.4|13319.6|13317.8|13312.5|13310.4|311
1604002500000|2020-10-29 20:15:00|13318.8|13316.7|13319.7|13318.4|13320.1|13318.5|13318.4|13316.5|113
1604002800000|2020-10-29 20:20:00|13319.8|13317.7|13316.5|13315.2|13319.8|13318|13316.3|13314.5|113
1604003100000|2020-10-29 20:25:00|13316.6|13315.3|13316|13314.7|13318.1|13316.2|13315.8|13314.2|127
1604003400000|2020-10-29 20:30:00|13316.1|13314.8|13322.4|13321.1|13324|13322.4|13315.1|13313.8|369
1604003700000|2020-10-29 20:35:00|13322.3|13321|13329|13326.9|13330.2|13328.2|13322.3|13320.8|355
1604004000000|2020-10-29 20:40:00|13328.9|13326.8|13328.7|13326.6|13329|13327.2|13326.5|13324.7|189
1604004300000|2020-10-29 20:45:00|13329.3|13327.2|13330.6|13328.5|13331.4|13329.3|13328.2|13326.1|252
1604004600000|2020-10-29 20:50:00|13330.5|13328.4|13328.9|13326.8|13330.6|13328.5|13327.6|13325.5|299
1604004900000|2020-10-29 20:55:00|13328.8|13326.7|13327.9|13323.5|13329.1|13327|13326.4|13323.3|267
1604005200000|2020-10-29 21:00:00|13328.5|13323.8|13327|13322.7|13328.7|13325.3|13322.8|13320.7|79
1604005500000|2020-10-29 21:05:00|13326.2|13322.5|13326.2|13319.2|13327.9|13322.9|13320.8|13315.1|176
1604005800000|2020-10-29 21:10:00|13324|13320.2|13324.1|13320.1|13326.7|13320.2|13320.2|13317.6|89
1604006100000|2020-10-29 21:15:00|13326.5|13319.5|13324.6|13318.6|13326.8|13320.5|13323|13318.3|63
1604006400000|2020-10-29 21:20:00|13323|13318.4|13325.1|13318.1|13326.3|13320.5|13323|13318|90
1604006700000|2020-10-29 21:25:00|13324.1|13318.2|13325|13319.3|13325.8|13320|13323.4|13317.8|81
1604007000000|2020-10-29 21:30:00|13323.4|13319.1|13324.2|13318.3|13325.9|13320|13323.4|13317.2|115
1604007300000|2020-10-29 21:35:00|13323.9|13317.9|13323.2|13318.4|13326.6|13320.4|13320.1|13316|146
1604007600000|2020-10-29 21:40:00|13323.8|13318.9|13324.1|13319.1|13325.6|13320.8|13322.6|13317.8|126
1604007900000|2020-10-29 21:45:00|13323.9|13318.9|13324.2|13319.6|13325.1|13321|13322.9|13317.8|115
1604008200000|2020-10-29 21:50:00|13324|13319.4|13323.6|13320.5|13325.2|13320.5|13322.8|13318.3|112
1604008500000|2020-10-29 21:55:00|13323.4|13318.7|13325.2|13319.2|13325.5|13320.5|13322.8|13318.1|141
1604008800000|2020-10-29 22:00:00|13325.7|13320.6|13323.3|13320.8|13327|13323.5|13322.8|13320|405
1604009100000|2020-10-29 22:05:00|13323.4|13321.1|13326.2|13324.1|13326.8|13324.7|13321.5|13319.4|212
1604009400000|2020-10-29 22:10:00|13326|13323.9|13325|13322.9|13327.3|13325.2|13324.8|13322.7|188
1604009700000|2020-10-29 22:15:00|13325.3|13323.2|13325.7|13323.6|13326.1|13324|13324.4|13322.3|165
1604010000000|2020-10-29 22:20:00|13325.5|13323.4|13323.5|13321.4|13325.7|13323.6|13322.8|13320.7|224
1604010300000|2020-10-29 22:25:00|13323.6|13321.5|13326.1|13324|13328.1|13326|13323.6|13321.5|191
1604010600000|2020-10-29 22:30:00|13326|13323.9|13326|13323.9|13327.9|13325.8|13325.2|13323.1|180
1604010900000|2020-10-29 22:35:00|13326.3|13324.2|13327.3|13325.2|13327.4|13325.3|13326.2|13324.1|131
1604011200000|2020-10-29 22:40:00|13327.2|13325.1|13327.2|13325.1|13327.4|13325.3|13326.1|13324|103
1604011500000|2020-10-29 22:45:00|13327.4|13325.3|13323.6|13321.5|13327.9|13325.8|13323.5|13321.4|113
1604011800000|2020-10-29 22:50:00|13323.7|13321.6|13323|13320.9|13323.8|13321.7|13321.9|13319.8|118
1604012100000|2020-10-29 22:55:00|13322.9|13320.8|13323.3|13321.2|13323.4|13321.3|13321.9|13320.1|121
1604012400000|2020-10-29 23:00:00|13323.2|13321.1|13320.2|13318.1|13323.9|13321.8|13319.4|13317.3|290
1604012700000|2020-10-29 23:05:00|13320.3|13318.2|13318.1|13316|13320.3|13318.2|13317.5|13315.4|243
1604013000000|2020-10-29 23:10:00|13318|13315.9|13318.3|13316.2|13318.8|13316.8|13317.5|13315.4|193
1604013300000|2020-10-29 23:15:00|13318.4|13316.3|13317.8|13315.7|13320.3|13318.6|13317.6|13315.5|157
1604013600000|2020-10-29 23:20:00|13317.7|13315.6|13318.8|13316.7|13319|13316.9|13317.5|13315.4|195
1604013900000|2020-10-29 23:25:00|13318.9|13317.6|13320.4|13318.3|13321.4|13319.8|13318.9|13317.4|216
1604014200000|2020-10-29 23:30:00|13320.5|13318.4|13318|13315.9|13320.5|13318.4|13316.9|13314.9|227
1604014500000|2020-10-29 23:35:00|13318.1|13316|13318.5|13316.4|13318.9|13316.8|13317.6|13315.6|174
1604014800000|2020-10-29 23:40:00|13318.4|13316.3|13318.9|13316.8|13319.6|13317.8|13317.7|13315.7|168
1604015100000|2020-10-29 23:45:00|13319|13316.9|13318.7|13316.6|13319.3|13317.2|13316.7|13314.7|179
1604015400000|2020-10-29 23:50:00|13318.6|13316.5|13319.1|13317|13319.4|13317.3|13318|13316.3|91
1604015700000|2020-10-29 23:55:00|13319|13316.9|13316.2|13314.9|13319.5|13318|13316.1|13314.3|203
1604016000000|2020-10-30 00:00:00|13316.1|13314.8|13318|13315.9|13319.9|13318|13314.6|13313|408
1604016300000|2020-10-30 00:05:00|13318.1|13316|13314.2|13312.1|13318.1|13316|13313.6|13311.5|280
1604016600000|2020-10-30 00:10:00|13314.3|13312.2|13316.3|13314.2|13317.6|13316.2|13314|13311.9|272
1604016900000|2020-10-30 00:15:00|13316.2|13315|13315.5|13314.2|13317.6|13315.5|13313.6|13311.9|305
1604017200000|2020-10-30 00:20:00|13315.2|13313.9|13316.5|13314.4|13318.1|13316.7|13313.3|13311.8|304
1604017500000|2020-10-30 00:25:00|13316.3|13314.2|13317.9|13315.8|13318.1|13316.4|13315|13312.9|224
1604017800000|2020-10-30 00:30:00|13318|13315.9|13314.3|13313|13319.2|13317.1|13314.3|13312.6|328
1604018100000|2020-10-30 00:35:00|13314.5|13313.2|13313.6|13312.3|13315.2|13313.6|13312.9|13310.8|277
1604018400000|2020-10-30 00:40:00|13313.9|13312.6|13315.4|13313.3|13315.7|13314.1|13313.4|13311.9|253
1604018700000|2020-10-30 00:45:00|13315.6|13313.5|13315.7|13313.6|13316.6|13314.8|13312.8|13311.1|319
1604019000000|2020-10-30 00:50:00|13315.6|13313.5|13316.8|13314.7|13317|13314.9|13313.8|13312|335
1604019300000|2020-10-30 00:55:00|13316.9|13314.8|13316.8|13314.7|13319.5|13317.4|13315.9|13314.2|387
1604019600000|2020-10-30 01:00:00|13316.7|13314.6|13312.8|13311.5|13318.1|13316.5|13311.9|13310.1|464
1604019900000|2020-10-30 01:05:00|13313.2|13311.1|13312.6|13310.5|13315.7|13314|13312.1|13310.2|355
1604020200000|2020-10-30 01:10:00|13312.5|13310.4|13313.3|13311.2|13314|13311.9|13311.8|13310.1|244
1604020500000|2020-10-30 01:15:00|13312.7|13311.4|13312.6|13310.5|13316.6|13314.7|13312|13310.1|328
1604020800000|2020-10-30 01:20:00|13312.4|13310.3|13316.6|13314.5|13316.9|13315.4|13312.4|13310.3|312
1604021100000|2020-10-30 01:25:00|13316.7|13314.6|13318.4|13316.3|13318.5|13316.8|13315.4|13313.7|255
1604021400000|2020-10-30 01:30:00|13318.5|13316.4|13308.9|13306.8|13319|13317.5|13307.6|13305.7|470
1604021700000|2020-10-30 01:35:00|13309|13306.9|13305.1|13303|13311.2|13309.5|13304|13302.3|471
1604022000000|2020-10-30 01:40:00|13305.2|13303.1|13303.2|13301.9|13306.2|13304.4|13303|13301.4|334
1604022300000|2020-10-30 01:45:00|13303.1|13301.8|13299.2|13297.1|13304.2|13302.9|13298.9|13297.1|333
1604022600000|2020-10-30 01:50:00|13299.3|13297.2|13302.3|13301|13304.1|13302.4|13298.9|13297.2|340
1604022900000|2020-10-30 01:55:00|13302.4|13301.1|13300.3|13299|13304.8|13303.1|13300.2|13298.4|328
1604023200000|2020-10-30 02:00:00|13300.9|13299.6|13303.1|13301|13304.9|13303.1|13300.9|13299.6|340
1604023500000|2020-10-30 02:05:00|13303.2|13301.1|13299.6|13298.3|13303.4|13301.3|13298.5|13296.8|315
1604023800000|2020-10-30 02:10:00|13299.5|13298.2|13297.9|13296.6|13300.4|13298.7|13297.2|13295.5|273
1604024100000|2020-10-30 02:15:00|13297.8|13296.5|13297|13295.7|13299.4|13297.7|13295.5|13293.7|251
1604024400000|2020-10-30 02:20:00|13296.9|13295.6|13299.4|13297.3|13299.9|13298.1|13295.9|13294.3|308
1604024700000|2020-10-30 02:25:00|13299.3|13297.2|13297.2|13295.1|13299.9|13298.3|13296.6|13295|218
1604025000000|2020-10-30 02:30:00|13296.9|13295.6|13297.2|13295.1|13298.3|13296.6|13295.8|13294.3|174
1604025300000|2020-10-30 02:35:00|13297.3|13295.2|13298.4|13296.3|13299.2|13297.6|13295.5|13293.4|218
1604025600000|2020-10-30 02:40:00|13297.8|13296.5|13297.9|13296.6|13299.1|13297.4|13297|13295.4|209
1604025900000|2020-10-30 02:45:00|13297.7|13296.4|13298.9|13296.8|13299.2|13297.6|13296.7|13295.1|191
1604026200000|2020-10-30 02:50:00|13298.7|13296.6|13300.9|13298.8|13300.9|13299.2|13298|13296.2|147
1604026500000|2020-10-30 02:55:00|13300.8|13298.7|13300.3|13299|13301.1|13299.6|13298.6|13297.2|273
1604026800000|2020-10-30 03:00:00|13300.2|13298.9|13300.2|13298.9|13301.4|13299.3|13299.3|13297.6|233
1604027100000|2020-10-30 03:05:00|13300.3|13299|13300.4|13298.3|13300.9|13299.3|13298.8|13297.1|212
1604027400000|2020-10-30 03:10:00|13300.5|13298.4|13300.4|13298.3|13300.8|13299.1|13297.6|13295.7|201
1604027700000|2020-10-30 03:15:00|13300.5|13298.4|13300.8|13298.7|13303.6|13301.9|13300|13298.4|225
1604028000000|2020-10-30 03:20:00|13300.6|13298.5|13299.2|13297.1|13301.5|13299.9|13298.6|13296.9|186
1604028300000|2020-10-30 03:25:00|13299.1|13297|13299|13296.9|13300.1|13298.3|13297.9|13296.2|268
1604028600000|2020-10-30 03:30:00|13298.4|13297.1|13297.7|13296.4|13298.6|13297.3|13296.9|13295|207
1604028900000|2020-10-30 03:35:00|13297.6|13296.3|13300.2|13298.1|13301.6|13299.8|13297.6|13295.6|155
1604029200000|2020-10-30 03:40:00|13300.1|13298|13299.8|13298.5|13300.9|13298.9|13298.6|13297|157
1604029500000|2020-10-30 03:45:00|13300.2|13298.9|13300.4|13299.1|13301.1|13299.2|13299.4|13297.8|181
1604029800000|2020-10-30 03:50:00|13300.5|13299.2|13300.7|13298.6|13301.5|13299.9|13300|13297.9|203
1604030100000|2020-10-30 03:55:00|13300.8|13298.7|13300.8|13298.7|13301.1|13299.3|13299.5|13297.8|158
1604030400000|2020-10-30 04:00:00|13300.1|13298|13301.3|13300|13301.6|13300|13299.5|13297.7|164
1604030700000|2020-10-30 04:05:00|13301.2|13299.9|13299.8|13298.5|13302.1|13300.8|13299.8|13298.5|125
1604031000000|2020-10-30 04:10:00|13300.3|13298.2|13301.6|13299.5|13301.6|13299.8|13299.4|13297.7|144
1604031300000|2020-10-30 04:15:00|13301.3|13299.2|13300.3|13299|13301.3|13299.2|13299.4|13297.8|107
1604031600000|2020-10-30 04:20:00|13300.2|13298.9|13304.1|13302.8|13304.4|13302.9|13299.8|13298.1|150
1604031900000|2020-10-30 04:25:00|13304.2|13302.9|13304.3|13303|13304.8|13303.2|13303.3|13301.6|153
1604032200000|2020-10-30 04:30:00|13304|13302.7|13304.1|13302.8|13304.7|13303.1|13303|13301.7|165
1604032500000|2020-10-30 04:35:00|13304.2|13302.9|13306.9|13305.6|13307.6|13305.7|13304.1|13302.6|247
1604032800000|2020-10-30 04:40:00|13307|13305.7|13305.9|13304.6|13308.1|13306.2|13305.6|13303.9|192
1604033100000|2020-10-30 04:45:00|13305.8|13304.5|13308.4|13307.1|13309.1|13307.8|13305.8|13304.5|141
1604033400000|2020-10-30 04:50:00|13308.5|13307.2|13310.8|13309.5|13311.5|13309.9|13308.4|13307|240
1604033700000|2020-10-30 04:55:00|13310.9|13309.6|13313.1|13311.8|13313.2|13311.9|13310.4|13309.1|210
1604034000000|2020-10-30 05:00:00|13313.2|13311.9|13312.7|13311.4|13314.1|13312.7|13311.7|13310.3|277
1604034300000|2020-10-30 05:05:00|13312.8|13311.5|13313.5|13311.4|13313.6|13312.3|13312.1|13310.4|200
1604034600000|2020-10-30 05:10:00|13313.4|13311.3|13318|13316.7|13318.9|13317.6|13313.1|13311.3|299
1604034900000|2020-10-30 05:15:00|13317.9|13316.6|13321.9|13319.8|13322.4|13321|13317.4|13315.9|342
1604035200000|2020-10-30 05:20:00|13322|13319.9|13324.1|13322.8|13324.5|13323|13320.5|13318.7|325
1604035500000|2020-10-30 05:25:00|13323.5|13322.2|13324.5|13322.4|13325.6|13324.3|13322.9|13321.4|344
1604035800000|2020-10-30 05:30:00|13324.2|13322.1|13327.4|13326.1|13328.5|13326.9|13323.8|13322|488
1604036100000|2020-10-30 05:35:00|13327.7|13325.6|13333.4|13331.3|13333.4|13331.7|13326.8|13325.2|465
1604036400000|2020-10-30 05:40:00|13333.3|13331.2|13333.9|13331.8|13335.3|13333.5|13331.3|13329.5|529
1604036700000|2020-10-30 05:45:00|13333.8|13331.7|13334.8|13332.7|13336.8|13335.1|13331.6|13329.9|445
1604037000000|2020-10-30 05:50:00|13334.2|13332.9|13331.9|13329.8|13337.6|13335.9|13331.4|13329.7|491
1604037300000|2020-10-30 05:55:00|13332|13329.9|13332.2|13330.1|13333.1|13331.4|13330|13328.3|372
1604037600000|2020-10-30 06:00:00|13332.3|13330.2|13341.1|13339.8|13342.2|13340.6|13329.4|13327.9|525
1604037900000|2020-10-30 06:05:00|13341.2|13339.9|13339.2|13337.9|13342.3|13340.7|13337.8|13336.1|452
1604038200000|2020-10-30 06:10:00|13339.1|13337.8|13340.6|13339.3|13344.6|13343.2|13338.2|13336.6|493
1604038500000|2020-10-30 06:15:00|13340.7|13339.4|13339.2|13337.1|13343.7|13342|13338.5|13336.8|397
1604038800000|2020-10-30 06:20:00|13339.3|13338|13337.8|13335.7|13340.3|13338.4|13336.8|13335|345
1604039100000|2020-10-30 06:25:00|13338.1|13336|13339.9|13338.6|13342.4|13340.3|13337.7|13335.6|308
1604039400000|2020-10-30 06:30:00|13340.4|13339.1|13338|13335.9|13340.8|13339.1|13336.5|13335|367
1604039700000|2020-10-30 06:35:00|13337.9|13335.8|13333|13331.7|13341.2|13339.1|13332.9|13331.2|398
1604040000000|2020-10-30 06:40:00|13333.1|13331.8|13335.4|13333.3|13336.1|13334.6|13331.2|13329.4|337
1604040300000|2020-10-30 06:45:00|13335.5|13333.4|13336.2|13334.1|13339.5|13337.4|13334.1|13332.4|350
1604040600000|2020-10-30 06:50:00|13336.4|13334.3|13338.1|13336|13338.4|13337.1|13334.6|13332.5|397
1604040900000|2020-10-30 06:55:00|13337.5|13336.2|13340.2|13338.1|13340.6|13338.9|13337.5|13335.8|366
1604041200000|2020-10-30 07:00:00|13340.5|13338.4|13338.9|13336.8|13342.8|13341.1|13336.8|13335|482
1604041500000|2020-10-30 07:05:00|13338.5|13337.2|13342|13340.7|13342.4|13340.7|13337|13335.2|508
1604041800000|2020-10-30 07:10:00|13342.2|13340.9|13345.1|13343|13346.4|13344.8|13342.1|13340.3|420
1604042100000|2020-10-30 07:15:00|13344.9|13342.8|13346.6|13345.3|13347.1|13345.6|13342.9|13341.2|452
1604042400000|2020-10-30 07:20:00|13346.2|13344.9|13342.9|13341.6|13346.9|13345.1|13341.2|13339.3|440
1604042700000|2020-10-30 07:25:00|13343.3|13342|13342.1|13340.8|13345.1|13343.3|13340.6|13338.9|408
1604043000000|2020-10-30 07:30:00|13342.2|13340.9|13337.1|13335|13342.2|13340.9|13335.8|13334.4|407
1604043300000|2020-10-30 07:35:00|13337|13334.9|13327.9|13326.6|13337.9|13335.9|13327.7|13326.2|474
1604043600000|2020-10-30 07:40:00|13328|13326.7|13332.9|13331.6|13332.9|13331.6|13328|13326.7|369
1604043900000|2020-10-30 07:45:00|13333.1|13331.8|13334.9|13333.6|13335.1|13333.8|13331.9|13330.6|378
1604044200000|2020-10-30 07:50:00|13334.7|13333.4|13335.4|13334.1|13338.1|13336.4|13334.7|13333|401
1604044500000|2020-10-30 07:55:00|13335.3|13334|13335.8|13334.5|13336.5|13335.1|13331.4|13329.9|302
1604044800000|2020-10-30 08:00:00|13335.3|13334|13330.9|13329.6|13335.8|13334.5|13329.8|13328.2|508
1604045100000|2020-10-30 08:05:00|13330.6|13329.3|13327|13325.7|13332|13330.2|13326.1|13324.8|564
1604045400000|2020-10-30 08:10:00|13326.9|13325.6|13323.4|13322.1|13328.6|13327.3|13322.9|13321.6|481
1604045700000|2020-10-30 08:15:00|13323.3|13322|13326.5|13325.2|13327|13325.4|13320.9|13319.6|549
1604046000000|2020-10-30 08:20:00|13326.7|13325.4|13329.7|13328.4|13330.2|13328.5|13325.4|13324|592
1604046300000|2020-10-30 08:25:00|13329.8|13328.5|13330.2|13328.9|13333.7|13332.2|13329|13327.7|620
1604046600000|2020-10-30 08:30:00|13330.5|13328.4|13329.5|13327.4|13333|13331.4|13328.1|13326.5|654
1604046900000|2020-10-30 08:35:00|13329.1|13327.8|13326.1|13324.8|13329.5|13328.2|13323.4|13321.6|652
1604047200000|2020-10-30 08:40:00|13325.5|13324.2|13330.4|13329.1|13330.5|13329.2|13325.5|13324.2|422
1604047500000|2020-10-30 08:45:00|13330.5|13329.2|13330.8|13328.7|13331|13329.3|13327.1|13325.8|520
1604047800000|2020-10-30 08:50:00|13330.5|13329.2|13333.4|13332.1|13334.6|13332.9|13328.9|13327.3|579
1604048100000|2020-10-30 08:55:00|13333.5|13332.2|13328.5|13327.2|13334.9|13333.6|13325.8|13324.5|476
1604048400000|2020-10-30 09:00:00|13328.4|13327.1|13326.2|13324.9|13329|13327.2|13325.6|13324.1|596
1604048700000|2020-10-30 09:05:00|13326.1|13324.8|13328.1|13326.8|13332|13330.4|13325.4|13323.9|693
1604049000000|2020-10-30 09:10:00|13328|13326.7|13328.3|13327|13330.7|13329.4|13326.9|13325.4|520
1604049300000|2020-10-30 09:15:00|13328.8|13326.7|13321.8|13320.5|13330.5|13329.2|13321.8|13320.3|605
1604049600000|2020-10-30 09:20:00|13321.3|13320|13321.6|13319.5|13324.1|13322.5|13318.3|13316.9|634
1604049900000|2020-10-30 09:25:00|13321.7|13319.6|13323|13321.7|13325.4|13324.1|13320|13318.3|579
1604050200000|2020-10-30 09:30:00|13323.1|13321.8|13321.9|13320.6|13323.6|13322.2|13318.8|13317.5|607
1604050500000|2020-10-30 09:35:00|13322.2|13320.1|13319.2|13317.9|13323.2|13321.8|13319|13317.5|557
1604050800000|2020-10-30 09:40:00|13319.3|13318|13316.4|13315.1|13320.2|13318.8|13315.3|13314|491
1604051100000|2020-10-30 09:45:00|13316.5|13315.2|13315.2|13313.9|13319.9|13318.6|13315|13313.7|454
1604051400000|2020-10-30 09:50:00|13315.1|13313.8|13319.4|13318.1|13319.5|13318.2|13314.3|13313|448
1604051700000|2020-10-30 09:55:00|13319.3|13318|13319.4|13318.1|13320|13318.5|13318.3|13316.9|200
1604052000000|2020-10-30 10:00:00|13319.5|13318.2|13321.4|13320.1|13322.2|13320.9|13318.6|13317.3|410
1604052300000|2020-10-30 10:05:00|13321.5|13320.2|13322|13320.7|13323.7|13322.2|13319.8|13318.4|422
1604052600000|2020-10-30 10:10:00|13322.3|13321|13323.1|13321.8|13325.9|13324.6|13321.6|13320.3|436
1604052900000|2020-10-30 10:15:00|13323.2|13321.9|13329.2|13327.9|13330.7|13329|13323.2|13321.9|449
1604053200000|2020-10-30 10:20:00|13329.1|13327.8|13328.2|13326.9|13330.6|13328.9|13326.5|13325.2|404
1604053500000|2020-10-30 10:25:00|13328.1|13326.8|13327.1|13325|13330.4|13329.1|13326|13324.3|462
1604053800000|2020-10-30 10:30:00|13326.6|13325.3|13324.3|13323|13327.7|13326.4|13322.2|13320.9|458
1604054100000|2020-10-30 10:35:00|13324.4|13323.1|13328.9|13327.6|13329.1|13327.8|13324|13322.4|330
1604054400000|2020-10-30 10:40:00|13329.4|13327.3|13329.7|13328.4|13333.5|13332|13328.9|13327.2|515
1604054700000|2020-10-30 10:45:00|13329.6|13328.3|13329.1|13327.8|13330.4|13329.1|13324.5|13323.2|533
1604055000000|2020-10-30 10:50:00|13329|13327.7|13322.2|13320.9|13330.3|13329|13321.9|13320.6|482
1604055300000|2020-10-30 10:55:00|13321.9|13320.6|13317.4|13316.1|13322|13320.7|13316.8|13315.1|508
1604055600000|2020-10-30 11:00:00|13317.8|13316.5|13316.5|13315.2|13319.5|13318.2|13314|13312.7|647
1604055900000|2020-10-30 11:05:00|13316.6|13315.3|13310|13308.7|13318|13316.7|13308.4|13307.1|694
1604056200000|2020-10-30 11:10:00|13310.1|13308.8|13315.6|13314.3|13317.2|13315.9|13309|13307.6|556
1604056500000|2020-10-30 11:15:00|13315.7|13314.4|13311.1|13309.8|13317|13315.3|13311|13309.7|482
1604056800000|2020-10-30 11:20:00|13311|13309.7|13308.8|13307.5|13312.5|13311.2|13308.8|13307.2|359
1604057100000|2020-10-30 11:25:00|13308.9|13307.6|13305.7|13304.4|13309|13307.7|13305|13303.7|417
1604057400000|2020-10-30 11:30:00|13305.6|13304.3|13305.5|13304.2|13309|13307.7|13304.6|13303.3|456
1604057700000|2020-10-30 11:35:00|13305.6|13304.3|13307.4|13306.1|13308.5|13306.8|13305.6|13304.3|411
1604058000000|2020-10-30 11:40:00|13307.5|13306.2|13310.1|13308.8|13310.3|13308.9|13307.1|13305.8|342
1604058300000|2020-10-30 11:45:00|13310.2|13308.9|13313.3|13311.2|13313.9|13312.5|13310.1|13308.5|334
1604058600000|2020-10-30 11:50:00|13313.4|13311.3|13308.2|13306.9|13314.7|13313.4|13307.4|13306.1|343
1604058900000|2020-10-30 11:55:00|13308.3|13307|13304.4|13303.1|13308.5|13307|13301.3|13300|427
1604059200000|2020-10-30 12:00:00|13304.3|13303|13305.8|13304.5|13308.6|13306.9|13302.2|13300.6|515
1604059500000|2020-10-30 12:05:00|13305.9|13304.6|13305.9|13304.6|13308.7|13307.1|13305.6|13304.2|377
1604059800000|2020-10-30 12:10:00|13306|13304.7|13309.2|13307.9|13310.2|13308.8|13305.9|13304.4|348
1604060100000|2020-10-30 12:15:00|13309.3|13308|13311.3|13310|13312.5|13311.2|13306.6|13305.3|360
1604060400000|2020-10-30 12:20:00|13311.2|13309.9|13310.7|13309.4|13316.7|13314.9|13309.9|13308.6|404
1604060700000|2020-10-30 12:25:00|13310.8|13309.5|13311.2|13308.9|13312.2|13309.6|13306.4|13305.1|479
1604061000000|2020-10-30 12:30:00|13311.7|13308.3|13308.7|13307.4|13311.7|13309.1|13304.4|13302.3|653
1604061300000|2020-10-30 12:35:00|13308.8|13307.5|13305.9|13304.6|13309.4|13307.8|13304.9|13303.6|365
1604061600000|2020-10-30 12:40:00|13306|13304.7|13299.5|13298.2|13306.6|13305.3|13296.6|13294.9|462
1604061900000|2020-10-30 12:45:00|13299.4|13298.1|13291.9|13290.6|13301.6|13300|13289.8|13288.1|627
1604062200000|2020-10-30 12:50:00|13291.8|13290.5|13293.3|13291.2|13295.3|13293.6|13291.4|13290.1|491
1604062500000|2020-10-30 12:55:00|13292.9|13291.6|13288.4|13287.1|13294.9|13293.1|13280.6|13279.3|766
1604062800000|2020-10-30 13:00:00|13288.5|13287.2|13297.6|13295.5|13298.4|13297.1|13288.2|13286.9|633
1604063100000|2020-10-30 13:05:00|13297.1|13295.8|13297.4|13296.1|13298.2|13296.6|13294.5|13292.8|583
1604063400000|2020-10-30 13:10:00|13297.5|13296.2|13301.9|13300.6|13303.1|13301.8|13297.5|13296.2|578
1604063700000|2020-10-30 13:15:00|13302.1|13300.8|13306.9|13305.6|13307.6|13306.2|13300.7|13299.4|601
1604064000000|2020-10-30 13:20:00|13307|13305.7|13303.7|13302.4|13308.9|13307.6|13303.4|13301.8|364
1604064300000|2020-10-30 13:25:00|13303.9|13302.6|13302.4|13301.1|13304.8|13303.4|13300.8|13299.5|336
1604064600000|2020-10-30 13:30:00|13302.3|13301|13305|13303.7|13305.1|13303.7|13298.6|13297.1|623
1604064900000|2020-10-30 13:35:00|13304.8|13303.5|13302.5|13301.2|13308.7|13307.4|13301.3|13300|586
1604065200000|2020-10-30 13:40:00|13302.9|13301.6|13307.7|13305.6|13308.9|13307.3|13302.9|13301.4|449
1604065500000|2020-10-30 13:45:00|13307.9|13305.8|13307.7|13306.4|13309.9|13308.6|13303|13301.5|558
1604065800000|2020-10-30 13:50:00|13307.9|13306.6|13304.2|13302.9|13308.4|13307.1|13301.9|13300.2|593
1604066100000|2020-10-30 13:55:00|13303.8|13302.5|13304.2|13302.1|13306|13304.4|13301.9|13300.5|409
1604066400000|2020-10-30 14:00:00|13303.7|13302.4|13305|13303.7|13306.8|13305.5|13301.7|13300.1|790
1604066700000|2020-10-30 14:05:00|13305.1|13303.8|13308.3|13307|13308.6|13307.2|13302.8|13301.5|645
1604067000000|2020-10-30 14:10:00|13308.4|13307.1|13316|13314.7|13319|13317.3|13308|13306.7|783
1604067300000|2020-10-30 14:15:00|13316.5|13315.2|13314.9|13312.8|13318.7|13317.1|13313.7|13311.9|735
1604067600000|2020-10-30 14:20:00|13314.6|13313.3|13317.4|13316.1|13321.2|13319.7|13312|13310.2|661
1604067900000|2020-10-30 14:25:00|13317.5|13316.2|13318.4|13317.1|13320.2|13318.9|13316|13314.4|605
1604068200000|2020-10-30 14:30:00|13318.5|13317.2|13316.6|13315.3|13321.1|13319.8|13314|13312.4|705
1604068500000|2020-10-30 14:35:00|13316.7|13315.4|13312.2|13310.9|13318.3|13317|13310.6|13309.3|637
1604068800000|2020-10-30 14:40:00|13312.5|13311.2|13316.8|13315.5|13320.1|13318.8|13312.5|13311.2|721
1604069100000|2020-10-30 14:45:00|13316.7|13315.4|13326.3|13325|13326.3|13325|13314.9|13313.6|712
1604069400000|2020-10-30 14:50:00|13326.8|13324.7|13326.6|13325.3|13330.2|13328.9|13322.1|13320.6|605
1604069700000|2020-10-30 14:55:00|13326.7|13325.4|13338.5|13337.2|13339.1|13337.8|13325.6|13324.3|747
1604070000000|2020-10-30 15:00:00|13338.3|13337|13328.9|13327.6|13338.4|13337.1|13321.5|13319.4|987
1604070300000|2020-10-30 15:05:00|13328.8|13327.5|13336.2|13334.9|13337.7|13336|13328.8|13327.5|735
1604070600000|2020-10-30 15:10:00|13335.6|13334.3|13324|13322.7|13335.8|13334.5|13323.7|13322.4|792
1604070900000|2020-10-30 15:15:00|13323.9|13322.6|13332.8|13331.5|13334.6|13333.3|13323.9|13322.6|724
1604071200000|2020-10-30 15:20:00|13332.9|13331.6|13323.8|13322.5|13333.3|13332|13323.4|13321.8|669
1604071500000|2020-10-30 15:25:00|13323.9|13322.6|13331|13329.7|13331.2|13329.9|13322.9|13321.6|666
1604071800000|2020-10-30 15:30:00|13331.1|13329.8|13332.8|13331.5|13335.5|13334.2|13329.1|13327.5|894
1604072100000|2020-10-30 15:35:00|13332.7|13331.4|13342.4|13341.1|13342.5|13341.2|13330.7|13329.4|788
1604072400000|2020-10-30 15:40:00|13342.3|13341|13343.1|13341.8|13350|13347.9|13339.8|13338.5|855
1604072700000|2020-10-30 15:45:00|13342.7|13341.4|13333.6|13332.3|13346.1|13344.8|13332.2|13330.4|909
1604073000000|2020-10-30 15:50:00|13333.7|13332.4|13333.5|13332.2|13343.3|13341.2|13331.5|13329.7|1023
1604073300000|2020-10-30 15:55:00|13333.4|13332.1|13334.2|13332.1|13341|13339.7|13332.7|13331|979
1604073600000|2020-10-30 16:00:00|13334.1|13332|13319.8|13317.7|13334.2|13332.8|13316|13313.9|1068
1604073900000|2020-10-30 16:05:00|13319.6|13317.5|13316.8|13315.5|13320.7|13319.1|13315.9|13314.6|692
1604074200000|2020-10-30 16:10:00|13316.7|13315.4|13317.6|13316.3|13320.6|13319|13315.5|13314.2|603
1604074500000|2020-10-30 16:15:00|13317.7|13316.4|13311.4|13310.1|13317.7|13316.4|13310|13308.6|563
1604074800000|2020-10-30 16:20:00|13311.3|13310|13309.7|13308.4|13314.6|13313.1|13308.6|13307|564
1604075100000|2020-10-30 16:25:00|13309.9|13308.6|13307.1|13305.8|13312.6|13311.3|13302.8|13301.5|457
1604075400000|2020-10-30 16:30:00|13307.2|13305.9|13316|13314.7|13316.9|13315.6|13307.1|13305.8|526
1604075700000|2020-10-30 16:35:00|13316.1|13314.8|13318.4|13317.1|13319.7|13318.2|13316|13314.3|448
1604076000000|2020-10-30 16:40:00|13317.8|13316.5|13318.4|13317.1|13319.9|13318.1|13316|13314.7|424
1604076300000|2020-10-30 16:45:00|13318.8|13317.5|13310.1|13308|13319.2|13317.7|13309.5|13308|418
1604076600000|2020-10-30 16:50:00|13310|13308.7|13314.9|13313.6|13316.3|13314.6|13310|13308.2|396
1604076900000|2020-10-30 16:55:00|13315|13313.7|13316.5|13315.2|13317.5|13315.7|13313.9|13312.6|467
1604077200000|2020-10-30 17:00:00|13316.6|13315.3|13317.7|13316.4|13320.6|13319.3|13315.2|13313.5|505
1604077500000|2020-10-30 17:05:00|13317.6|13316.3|13320.5|13319.2|13321.8|13320.1|13317.5|13316|422
1604077800000|2020-10-30 17:10:00|13321.1|13319.8|13324.9|13323.6|13325.4|13323.6|13320.9|13319.6|343
1604078100000|2020-10-30 17:15:00|13325.3|13324|13329.3|13328|13330.8|13329.4|13324.8|13323.2|419
1604078400000|2020-10-30 17:20:00|13329.4|13328.1|13332.9|13331.6|13333.8|13332.5|13329.2|13327.9|360
1604078700000|2020-10-30 17:25:00|13333|13331.7|13333.4|13332.1|13337.7|13336|13331.9|13330.6|438
1604079000000|2020-10-30 17:30:00|13333.6|13332.3|13339|13337.7|13339.5|13338|13333.6|13332.3|465
1604079300000|2020-10-30 17:35:00|13339.1|13337.8|13342.8|13341.5|13348.2|13346.9|13338.3|13336.8|477
1604079600000|2020-10-30 17:40:00|13342.9|13341.6|13341.4|13340.1|13344.8|13343|13340.8|13339.5|464
1604079900000|2020-10-30 17:45:00|13341.6|13340.3|13339|13337.7|13343|13341.7|13338.9|13337.6|464
1604080200000|2020-10-30 17:50:00|13338.9|13337.6|13339.2|13337.9|13340.9|13339.6|13337.9|13336.5|480
1604080500000|2020-10-30 17:55:00|13339.3|13338|13339.2|13337.9|13341|13339.7|13338.7|13337.4|426
1604080800000|2020-10-30 18:00:00|13339|13337.7|13335|13332.9|13340.9|13339.6|13334.5|13332.9|433
1604081100000|2020-10-30 18:05:00|13334.6|13333.3|13329.6|13328.3|13336.9|13335.2|13328.4|13327.1|522
1604081400000|2020-10-30 18:10:00|13329.5|13328.2|13332.9|13331.6|13334.5|13333.2|13328.3|13327|391
1604081700000|2020-10-30 18:15:00|13333|13331.7|13329.3|13328|13335.8|13334.4|13328.2|13326.9|436
1604082000000|2020-10-30 18:20:00|13329.2|13327.9|13327|13325.7|13330.5|13329|13326|13324.7|434
1604082300000|2020-10-30 18:25:00|13326.9|13325.6|13332.9|13331.6|13333.1|13331.8|13326.1|13324.8|455
1604082600000|2020-10-30 18:30:00|13333.6|13332.3|13331.1|13329.8|13335.8|13334.5|13329.4|13327.6|499
1604082900000|2020-10-30 18:35:00|13331.4|13330.1|13329.2|13327.1|13334.1|13332.6|13327.2|13325.9|391
1604083200000|2020-10-30 18:40:00|13329.3|13327.2|13329.2|13327.9|13330.9|13329.6|13328.1|13326.6|383
1604083500000|2020-10-30 18:45:00|13329.1|13327.8|13323|13321.7|13330.3|13329|13322.6|13321.3|486
1604083800000|2020-10-30 18:50:00|13323.2|13321.9|13322.2|13320.9|13327.7|13326.4|13321.2|13319.9|457
1604084100000|2020-10-30 18:55:00|13322.3|13321|13319.5|13318.2|13323.6|13322.3|13317.1|13315.8|533
1604084400000|2020-10-30 19:00:00|13319.7|13318.4|13318.7|13317.4|13322.1|13320.5|13317.9|13316.6|657
1604084700000|2020-10-30 19:05:00|13318.8|13317.5|13322.2|13320.9|13324.2|13322.9|13317.9|13316.6|462
1604085000000|2020-10-30 19:10:00|13322.6|13321.3|13318.9|13317.6|13323.1|13321.8|13317|13315.2|495
1604085300000|2020-10-30 19:15:00|13319.2|13317.9|13319.8|13318.5|13322.2|13320.9|13317.8|13316.4|454
1604085600000|2020-10-30 19:20:00|13319.9|13318.6|13319.3|13318|13323.1|13321.5|13317.7|13316|536
1604085900000|2020-10-30 19:25:00|13319.2|13317.9|13322|13320.7|13323.3|13321.8|13318.7|13317.4|474
1604086200000|2020-10-30 19:30:00|13321.9|13320.6|13321.1|13319.8|13322.8|13321.3|13319.7|13318.4|457
1604086500000|2020-10-30 19:35:00|13321.2|13319.9|13322.1|13320.8|13324.3|13322.9|13320.2|13318.9|413
1604086800000|2020-10-30 19:40:00|13322|13320.7|13320.6|13319.3|13324.1|13322.8|13320.2|13318.9|497
1604087100000|2020-10-30 19:45:00|13320.5|13319.2|13323.1|13321.8|13324.2|13322.9|13319.4|13318.1|462
1604087400000|2020-10-30 19:50:00|13323.8|13322.5|13324.8|13322.7|13325.1|13323.4|13315.9|13314.2|573
1604087700000|2020-10-30 19:55:00|13324.4|13323.1|13322.5|13321.2|13326.3|13324.6|13321.7|13319.9|801
1604088000000|2020-10-30 20:00:00|13323.5|13321.4|13325.6|13323.5|13326.3|13324.5|13318|13315.9|684
1604088300000|2020-10-30 20:05:00|13325.7|13323.6|13324.3|13322.2|13326.1|13324|13322.4|13320.6|428
1604088600000|2020-10-30 20:10:00|13324.5|13322.4|13323|13320.9|13324.7|13323|13321.2|13319.5|233
1604088900000|2020-10-30 20:15:00|13322.8|13320.7|13320.8|13318.7|13322.9|13320.8|13320.8|13318.7|178
1604089200000|2020-10-30 20:20:00|13321|13318.9|13318.1|13316|13321.9|13319.8|13317.3|13315.2|172
1604089500000|2020-10-30 20:25:00|13318|13315.9|13318.1|13316|13319|13316.9|13317.3|13315.8|127
1604089800000|2020-10-30 20:30:00|13317.7|13315.6|13312.7|13310.6|13317.7|13315.6|13311.7|13310.2|374
1604090100000|2020-10-30 20:35:00|13312.6|13310.5|13310.6|13309.3|13312.9|13310.8|13310.1|13308.7|267
1604090400000|2020-10-30 20:40:00|13310.5|13309.2|13313|13310.9|13317.6|13315.5|13310.5|13308.7|446
1604090700000|2020-10-30 20:45:00|13312.7|13310.6|13325.1|13323|13326.2|13324.1|13312.7|13310.6|501
1604091000000|2020-10-30 20:50:00|13325.2|13323.1|13326.9|13324.8|13330.6|13328.5|13321|13318.9|790
1604091300000|2020-10-30 20:55:00|13326.6|13324.5|13321|13318.9|13329.2|13326.5|13316.2|13314|507
1604264400000|2020-11-01 21:00:00|13321.5|13313.4|13321.5|13313.4|13326.1|13319.4|13321.5|13312.9|21
1604264700000|2020-11-01 21:05:00|13322.2|13319.1|13321.5|13312.9|13326.1|13319.3|13321.5|13312.9|19
1604265000000|2020-11-01 21:10:00|13326.1|13313.4|13321.6|13313.9|13326.1|13319.6|13321.5|13312.9|31
1604265300000|2020-11-01 21:15:00|13321.5|13313|13326.1|13315.1|13326.1|13315.1|13321.5|13310.9|21
1604265600000|2020-11-01 21:20:00|13321.5|13310.9|13326.1|13315.1|13326.1|13319.9|13321.1|13310.3|18
1604265900000|2020-11-01 21:25:00|13321.5|13310|13326.1|13315.1|13326.1|13315.1|13321.5|13310|7
1604266200000|2020-11-01 21:30:00|13321.2|13313.1|13322.7|13314.6|13326.1|13315.1|13321.2|13310|22
1604266500000|2020-11-01 21:35:00|13321.5|13312.7|13320.6|13309.2|13326.1|13320|13314.5|13303.5|23
1604266800000|2020-11-01 21:40:00|13314.5|13307.1|13314.5|13306|13320.4|13308.7|13314.1|13304.7|28
1604267100000|2020-11-01 21:45:00|13320.1|13307.1|13314.5|13306|13320.1|13307.1|13314.5|13306|20
1604267400000|2020-11-01 21:50:00|13320.1|13307.1|13325|13312|13326.4|13316.3|13317|13306|31
1604267700000|2020-11-01 21:55:00|13319.5|13310.8|13325|13312|13325|13312|13319.5|13310|13
1604268000000|2020-11-01 22:00:00|13325.1|13312.1|13320.1|13313.1|13325.1|13315.9|13317|13305.6|35
1604268300000|2020-11-01 22:05:00|13321.4|13314.4|13320.5|13315.4|13324.5|13317.5|13319.1|13312.1|101
1604268600000|2020-11-01 22:10:00|13323.9|13316.5|13324.3|13317.3|13324.5|13317.5|13318.3|13311.3|58
1604268900000|2020-11-01 22:15:00|13320.5|13314.2|13321.9|13315.9|13324.9|13317.9|13320.5|13313.6|75
1604269200000|2020-11-01 22:20:00|13320.5|13316.2|13323.5|13316.5|13324.1|13317.1|13320.5|13314.7|71
1604269500000|2020-11-01 22:25:00|13324|13317|13323.9|13316.9|13324.1|13317.1|13321.6|13315.1|86
1604269800000|2020-11-01 22:30:00|13324|13317|13323.7|13316.7|13324.6|13317.6|13323|13316.2|125
1604270100000|2020-11-01 22:35:00|13324.3|13317.3|13322.1|13315.1|13324.7|13317.7|13321.2|13314.2|148
1604270400000|2020-11-01 22:40:00|13322.8|13315.9|13321.7|13314.7|13323.2|13316.2|13320.7|13313.7|133
1604270700000|2020-11-01 22:45:00|13322|13315|13321.9|13314.9|13322.8|13316.8|13319.7|13313.4|175
1604271000000|2020-11-01 22:50:00|13321.8|13314.8|13321.7|13314.7|13323.2|13316.4|13321.2|13314.2|148
1604271300000|2020-11-01 22:55:00|13321.2|13314.2|13321.4|13314.4|13322.7|13315.9|13321.1|13314.1|158
1604271600000|2020-11-01 23:00:00|13321.3|13314.3|13327.3|13325.2|13334.5|13331.3|13321.3|13314.3|945
1604271900000|2020-11-01 23:05:00|13327.4|13325.3|13334.3|13332.2|13337.5|13335.4|13327.2|13325.1|371
1604272200000|2020-11-01 23:10:00|13334.4|13332.3|13338.8|13336.7|13339.3|13337.2|13333.9|13331.4|356
1604272500000|2020-11-01 23:15:00|13338.7|13336.6|13344.5|13342.4|13346.6|13344.5|13337.6|13335.5|635
1604272800000|2020-11-01 23:20:00|13344.6|13342.5|13346|13343.9|13348.7|13346.6|13343.6|13341.5|467
1604273100000|2020-11-01 23:25:00|13346.2|13344.1|13351.2|13349.1|13354.2|13352.4|13346.2|13344.1|553
1604273400000|2020-11-01 23:30:00|13351.1|13349|13355.7|13353.6|13355.9|13353.8|13349.8|13347.9|473
1604273700000|2020-11-01 23:35:00|13355.8|13353.7|13357.3|13356|13357.4|13356|13353.6|13351.7|348
1604274000000|2020-11-01 23:40:00|13357.2|13355.9|13363.9|13361.8|13367.5|13365.4|13357|13355.1|568
1604274300000|2020-11-01 23:45:00|13363.6|13361.5|13362.7|13360.6|13368.8|13366.7|13362.7|13360.6|494
1604274600000|2020-11-01 23:50:00|13362.6|13360.5|13369.2|13367.1|13369.2|13367.1|13362.5|13360.4|573
1604274900000|2020-11-01 23:55:00|13369.1|13367|13370|13367.9|13371.5|13369.4|13366.1|13364|497
1604275200000|2020-11-02 00:00:00|13369.9|13367.8|13361.3|13359.2|13371.5|13369.4|13360.9|13359|651
1604275500000|2020-11-02 00:05:00|13361.2|13359.1|13356.5|13354.4|13361.8|13359.7|13355|13353.2|659
1604275800000|2020-11-02 00:10:00|13356.2|13354.1|13358.1|13356|13359.8|13357.9|13356.2|13354.1|505
1604276100000|2020-11-02 00:15:00|13358|13355.9|13354.7|13352.6|13358.3|13356.2|13352.8|13351.1|406
1604276400000|2020-11-02 00:20:00|13354.6|13352.5|13354.7|13353.4|13356.1|13354.5|13353.1|13351.1|458
1604276700000|2020-11-02 00:25:00|13354.5|13353.2|13353.3|13351.2|13356.1|13354.3|13353|13351|305
1604277000000|2020-11-02 00:30:00|13353.2|13351.1|13354.9|13352.8|13357.2|13355.2|13350.7|13348.8|368
1604277300000|2020-11-02 00:35:00|13354.3|13353|13355.6|13353.5|13357.4|13355.5|13353.3|13351.5|463
1604277600000|2020-11-02 00:40:00|13355.8|13354.5|13354.5|13352.4|13357|13354.9|13353.6|13351.9|366
1604277900000|2020-11-02 00:45:00|13354.6|13352.5|13357.3|13355.2|13358|13356.2|13354.3|13352.5|323
1604278200000|2020-11-02 00:50:00|13357.5|13356.2|13359|13356.9|13361|13358.9|13356.6|13354.6|398
1604278500000|2020-11-02 00:55:00|13359.1|13357|13356.8|13354.7|13359.4|13357.3|13356.1|13354.3|347
1604278800000|2020-11-02 01:00:00|13356.2|13354.9|13358.2|13356.1|13360.8|13359|13356.1|13354.3|453
1604279100000|2020-11-02 01:05:00|13358.1|13356|13353.3|13351.2|13358.4|13356.3|13352|13350|536
1604279400000|2020-11-02 01:10:00|13353.2|13351.1|13345.6|13343.5|13353.3|13351.2|13345.1|13343|603
1604279700000|2020-11-02 01:15:00|13345.5|13343.4|13343.9|13341.8|13347.2|13345.1|13342.5|13340.8|479
1604280000000|2020-11-02 01:20:00|13344|13341.9|13343.1|13341|13344.1|13342.4|13340.3|13338.7|421
1604280300000|2020-11-02 01:25:00|13343|13340.9|13345.1|13343|13345.6|13343.5|13341.6|13340.3|501
1604280600000|2020-11-02 01:30:00|13345.4|13343.3|13343.6|13341.5|13345.4|13343.3|13340.2|13338.6|618
1604280900000|2020-11-02 01:35:00|13343.4|13341.3|13336.6|13334.5|13343.4|13341.3|13336|13333.9|548
1604281200000|2020-11-02 01:40:00|13336.7|13334.6|13338.5|13336.4|13339.6|13337.5|13335.7|13333.6|458
1604281500000|2020-11-02 01:45:00|13338.6|13336.5|13333.1|13331|13338.6|13336.5|13332.2|13330.2|519
1604281800000|2020-11-02 01:50:00|13333.2|13331.1|13331.4|13329.3|13333.7|13331.6|13330.5|13328.7|582
1604282100000|2020-11-02 01:55:00|13331.3|13329.2|13333.8|13331.7|13334.6|13332.5|13329.6|13327.7|521
1604282400000|2020-11-02 02:00:00|13333.9|13331.8|13334.4|13332.3|13336.1|13334.4|13332|13330.3|487
1604282700000|2020-11-02 02:05:00|13334.3|13332.2|13335.5|13333.4|13335.5|13333.7|13332.2|13330.1|430
1604283000000|2020-11-02 02:10:00|13335.4|13334.1|13338.1|13336|13340.4|13338.5|13334.8|13332.9|508
1604283300000|2020-11-02 02:15:00|13338.2|13336.1|13340.3|13338.2|13340.9|13338.9|13335.7|13334|495
1604283600000|2020-11-02 02:20:00|13340.5|13338.4|13340.3|13338.2|13341|13339.4|13337.8|13336.1|426
1604283900000|2020-11-02 02:25:00|13340.2|13338.1|13337.7|13335.6|13340.9|13339|13336.7|13334.6|333
1604284200000|2020-11-02 02:30:00|13337.8|13335.7|13333|13330.9|13337.9|13335.8|13332.8|13330.7|297
1604284500000|2020-11-02 02:35:00|13332.9|13330.8|13332|13329.9|13333.6|13331.5|13330|13328.3|340
1604284800000|2020-11-02 02:40:00|13332.1|13330|13332.4|13330.3|13332.6|13330.8|13330.6|13328.5|351
1604285100000|2020-11-02 02:45:00|13332.3|13330.2|13331.9|13330.6|13335.2|13333.3|13330.8|13329.1|431
1604285400000|2020-11-02 02:50:00|13331.8|13330.5|13329.3|13327.2|13332.2|13330.6|13328.1|13326.2|426
1604285700000|2020-11-02 02:55:00|13329.2|13327.1|13333.3|13331.2|13334.2|13332.2|13328.7|13326.9|313
1604286000000|2020-11-02 03:00:00|13333.2|13331.1|13332.7|13330.6|13333.9|13332.3|13331.7|13329.8|426
1604286300000|2020-11-02 03:05:00|13332.8|13330.7|13334.7|13333.4|13336.8|13335.1|13332.6|13330.6|437
1604286600000|2020-11-02 03:10:00|13334.8|13333.5|13333.1|13331.8|13336.3|13335|13333|13331|372
1604286900000|2020-11-02 03:15:00|13332.9|13331.6|13334.4|13332.3|13334.4|13332.8|13331.7|13330.1|370
1604287200000|2020-11-02 03:20:00|13334|13332.7|13333|13331.7|13334.4|13332.7|13331.8|13329.7|314
1604287500000|2020-11-02 03:25:00|13333.1|13331.8|13333.7|13332.4|13334.3|13332.4|13331.5|13329.9|278
1604287800000|2020-11-02 03:30:00|13333.8|13332.5|13333.9|13332.6|13334.8|13333.1|13333.1|13331.3|304
1604288100000|2020-11-02 03:35:00|13333.8|13332.5|13336.6|13335.3|13337.5|13335.8|13333.8|13332.1|306
1604288400000|2020-11-02 03:40:00|13336.5|13335.2|13335.9|13333.8|13336.7|13335.3|13334.8|13333.4|275
1604288700000|2020-11-02 03:45:00|13336|13333.9|13335.6|13334.3|13336.8|13335.1|13334.3|13332.7|334
1604289000000|2020-11-02 03:50:00|13335.7|13334.4|13335|13332.9|13335.8|13334.4|13333.7|13332.3|223
1604289300000|2020-11-02 03:55:00|13334.9|13332.8|13337.7|13335.6|13337.8|13335.9|13334.3|13332.7|244
1604289600000|2020-11-02 04:00:00|13337.8|13335.7|13339.5|13337.4|13340.1|13338.8|13337.4|13335.7|333
1604289900000|2020-11-02 04:05:00|13339.6|13337.5|13337.8|13335.7|13339.7|13337.6|13336|13333.9|272
1604290200000|2020-11-02 04:10:00|13337.2|13335.9|13339.6|13337.5|13340.2|13338.8|13336.8|13335.2|222
1604290500000|2020-11-02 04:15:00|13339.7|13337.6|13342.8|13340.7|13343.2|13341.3|13339.5|13337.4|343
1604290800000|2020-11-02 04:20:00|13342.9|13340.8|13343|13340.9|13343.4|13341.7|13340.5|13338.8|244
1604291100000|2020-11-02 04:25:00|13342.9|13340.8|13343.5|13342.2|13345.9|13344.2|13342.1|13340.4|291
1604291400000|2020-11-02 04:30:00|13343.6|13342.3|13343.8|13342.5|13344.3|13343|13341.9|13340.6|320
1604291700000|2020-11-02 04:35:00|13343.9|13342.6|13346.8|13344.7|13347|13345.1|13342.3|13340.5|257
1604292000000|2020-11-02 04:40:00|13346.7|13344.6|13348.4|13346.3|13349.7|13348.2|13345.3|13343.7|384
1604292300000|2020-11-02 04:45:00|13348.3|13346.2|13346|13344.7|13348.9|13347.2|13345.6|13343.5|322
1604292600000|2020-11-02 04:50:00|13345.9|13344.6|13345.6|13343.5|13346.3|13344.7|13344.1|13342.4|311
1604292900000|2020-11-02 04:55:00|13345.7|13343.6|13346.7|13344.6|13347.5|13345.7|13343.8|13342.1|327
1604293200000|2020-11-02 05:00:00|13346.6|13344.5|13345.3|13343.2|13347.3|13345.5|13343.9|13342.2|397
1604293500000|2020-11-02 05:05:00|13345.4|13343.3|13344.2|13342.9|13345.7|13344|13344|13342.3|332
1604293800000|2020-11-02 05:10:00|13344|13342.7|13342.1|13340|13345.6|13343.8|13341.7|13339.9|326
1604294100000|2020-11-02 05:15:00|13342|13339.9|13340.9|13339.6|13342.1|13340.5|13339|13337.7|378
1604294400000|2020-11-02 05:20:00|13341|13339.7|13340.3|13338.2|13342.1|13340.5|13339.8|13338.1|332
1604294700000|2020-11-02 05:25:00|13339.9|13338.6|13340.4|13338.3|13340.9|13339.6|13338.7|13337.2|302
1604295000000|2020-11-02 05:30:00|13340.3|13339|13340.9|13338.8|13343|13341.3|13339.9|13338.6|457
1604295300000|2020-11-02 05:35:00|13340.4|13339.1|13339.7|13338.4|13340.6|13339.2|13339.4|13337.7|173
1604295600000|2020-11-02 05:40:00|13339.5|13338.2|13340.9|13339.6|13341.3|13339.6|13338.9|13337.1|197
1604295900000|2020-11-02 05:45:00|13341.1|13339.8|13337|13335.7|13342.3|13340.7|13336.4|13334.6|347
1604296200000|2020-11-02 05:50:00|13337.1|13335.8|13337.4|13335.3|13338.8|13337.2|13336.4|13334.8|225
1604296500000|2020-11-02 05:55:00|13337.5|13335.4|13338.4|13337.1|13338.6|13337.1|13335.3|13333.2|321
1604296800000|2020-11-02 06:00:00|13338.3|13337|13340|13338.7|13341.1|13339.8|13338.1|13336.4|391
1604297100000|2020-11-02 06:05:00|13340.1|13338.8|13338.8|13336.7|13341.2|13339.5|13338.3|13336.6|442
1604297400000|2020-11-02 06:10:00|13338.6|13337.3|13342.5|13341.2|13342.6|13341.3|13337.3|13335.6|376
1604297700000|2020-11-02 06:15:00|13342.4|13341.1|13341.3|13340|13342.9|13341.6|13338.9|13337.6|366
1604298000000|2020-11-02 06:20:00|13341.2|13339.9|13339.1|13337.8|13341.4|13340.1|13338.3|13336.5|311
1604298300000|2020-11-02 06:25:00|13339|13337.7|13338.1|13336.8|13340.1|13338.8|13337.1|13335.4|300
1604298600000|2020-11-02 06:30:00|13338.6|13337.3|13336|13334.7|13340.1|13338.6|13335|13333.7|380
1604298900000|2020-11-02 06:35:00|13335.9|13334.6|13331.1|13329.8|13336.3|13335|13331|13329.3|464
1604299200000|2020-11-02 06:40:00|13331.5|13329.4|13339|13336.9|13342.7|13340.6|13329.8|13328.5|677
1604299500000|2020-11-02 06:45:00|13338.7|13337.4|13337.8|13335.7|13341.3|13339.2|13335.4|13333.7|426
1604299800000|2020-11-02 06:50:00|13337.9|13335.8|13337.5|13336.2|13340.6|13338.9|13336.2|13334.9|455
1604300100000|2020-11-02 06:55:00|13337.9|13336.6|13339.2|13337.1|13340.8|13338.9|13336.2|13334.6|451
1604300400000|2020-11-02 07:00:00|13339.1|13337|13337.4|13336.1|13343.5|13341.8|13334.6|13332.5|726
1604300700000|2020-11-02 07:05:00|13337.9|13336.6|13338.7|13337.4|13340.3|13339|13335.9|13334.3|473
1604301000000|2020-11-02 07:10:00|13338.6|13337.3|13335.5|13333.4|13339.5|13338.2|13334.4|13332.8|412
1604301300000|2020-11-02 07:15:00|13335.6|13333.5|13332|13329.9|13336.5|13334.6|13331.5|13329.6|440
1604301600000|2020-11-02 07:20:00|13331.9|13329.8|13329.5|13327.4|13332.1|13330.2|13326|13324.4|565
1604301900000|2020-11-02 07:25:00|13329.4|13327.3|13327.5|13325.4|13329.7|13327.9|13326.4|13325|396
1604302200000|2020-11-02 07:30:00|13327.6|13325.5|13331|13328.9|13331.1|13329.3|13326.8|13324.9|480
1604302500000|2020-11-02 07:35:00|13330.9|13328.8|13332.4|13330.3|13334|13332.3|13328.9|13327.3|483
1604302800000|2020-11-02 07:40:00|13332.3|13330.2|13336.3|13335|13337.6|13336.1|13331.2|13329.5|540
1604303100000|2020-11-02 07:45:00|13336.4|13335.1|13331.9|13330.6|13339.2|13337.9|13331.8|13330.1|523
1604303400000|2020-11-02 07:50:00|13332.1|13330.8|13327.9|13326.6|13334.7|13333|13327.7|13326.4|507
1604303700000|2020-11-02 07:55:00|13328.4|13326.3|13329.1|13327.8|13333.2|13331.9|13327.3|13326|425
1604304000000|2020-11-02 08:00:00|13329|13327.7|13331.6|13329.5|13334.6|13333|13328.3|13326.6|700
1604304300000|2020-11-02 08:05:00|13331.5|13329.4|13324.6|13323.3|13331.5|13330.1|13323|13321.7|566
1604304600000|2020-11-02 08:10:00|13324.5|13323.2|13327.4|13326.1|13327.7|13326.1|13322.2|13320.9|523
1604304900000|2020-11-02 08:15:00|13327.2|13325.9|13332.7|13331.4|13333.9|13332.1|13326|13324.7|507
1604305200000|2020-11-02 08:20:00|13333|13331.7|13333.4|13332.1|13335.8|13334.1|13331.2|13329.9|508
1604305500000|2020-11-02 08:25:00|13333.2|13331.9|13342.8|13341.5|13343.5|13341.8|13333.1|13331.5|512
1604305800000|2020-11-02 08:30:00|13342.7|13341.4|13342.3|13341|13346.2|13344.8|13340.7|13339.4|458
1604306100000|2020-11-02 08:35:00|13342.1|13340.8|13344.4|13343.1|13344.9|13343.2|13340.2|13338.8|450
1604306400000|2020-11-02 08:40:00|13344.3|13343|13340.4|13339.1|13344.5|13343.2|13339.3|13338|548
1604306700000|2020-11-02 08:45:00|13340.3|13339|13338.3|13337|13344.1|13342.6|13337.9|13336.1|493
1604307000000|2020-11-02 08:50:00|13338.2|13336.9|13334.7|13333.4|13338.9|13337.6|13332.8|13331.1|420
1604307300000|2020-11-02 08:55:00|13334.6|13333.3|13333.2|13331.1|13336.1|13334.3|13330.1|13328.5|437
1604307600000|2020-11-02 09:00:00|13333.3|13331.2|13327.6|13326.3|13334.1|13332.7|13326.7|13325.4|494
1604307900000|2020-11-02 09:05:00|13327.5|13325.4|13323.1|13321.8|13328|13326.7|13322.6|13321.3|393
1604308200000|2020-11-02 09:10:00|13323.2|13321.9|13318.7|13317.4|13325|13323.7|13316.4|13315|414
1604308500000|2020-11-02 09:15:00|13318.8|13317.5|13322.5|13321.2|13324.8|13323.1|13318.5|13317.2|429
1604308800000|2020-11-02 09:20:00|13322.6|13321.3|13319|13317.7|13324.7|13323.1|13318.8|13317.1|396
1604309100000|2020-11-02 09:25:00|13318.8|13317.5|13317.9|13316.6|13320.7|13319|13317.4|13316.1|312
1604309400000|2020-11-02 09:30:00|13318|13316.7|13311.8|13310.5|13318.8|13317.1|13309.1|13307.8|527
1604309700000|2020-11-02 09:35:00|13311.9|13310.6|13315.6|13313.5|13315.6|13313.9|13309.9|13308.3|555
1604310000000|2020-11-02 09:40:00|13315.7|13313.6|13316.1|13314.8|13317.8|13316|13314.4|13312.7|461
1604310300000|2020-11-02 09:45:00|13316.5|13314.4|13317|13314.9|13318.9|13317.2|13313.9|13312.3|550
1604310600000|2020-11-02 09:50:00|13316.9|13314.8|13315.5|13313.4|13317.4|13315.7|13314.3|13313|490
1604310900000|2020-11-02 09:55:00|13315.6|13313.5|13314.4|13313.1|13317|13315.3|13310.2|13308.6|547
1604311200000|2020-11-02 10:00:00|13314.5|13313.2|13307.7|13306.4|13315.7|13313.9|13307.6|13306.3|621
1604311500000|2020-11-02 10:05:00|13307.6|13306.3|13311.7|13309.6|13312.7|13311.1|13306.8|13305.4|515
1604311800000|2020-11-02 10:10:00|13311.8|13309.7|13310.3|13308.2|13311.8|13309.9|13305.1|13303.4|530
1604312100000|2020-11-02 10:15:00|13310.2|13308.1|13310.1|13308.8|13312.8|13311.5|13308.9|13307.1|531
1604312400000|2020-11-02 10:20:00|13310|13308.7|13311|13309.7|13311.8|13310|13305.6|13303.9|512
1604312700000|2020-11-02 10:25:00|13311.1|13309.8|13313|13310.9|13313|13311.5|13308.5|13307.2|499
1604313000000|2020-11-02 10:30:00|13313.1|13311|13310.3|13308.2|13313.8|13312.1|13309|13307|358
1604313300000|2020-11-02 10:35:00|13310.4|13308.3|13310.7|13309.4|13311.8|13310.5|13307.7|13306.3|308
1604313600000|2020-11-02 10:40:00|13310.6|13309.3|13309.6|13307.5|13310.8|13309.5|13307.4|13306.1|382
1604313900000|2020-11-02 10:45:00|13309.5|13307.4|13309.1|13307.8|13309.8|13308|13306.1|13304.4|290
1604314200000|2020-11-02 10:50:00|13309.3|13307.2|13306.5|13305.2|13311.4|13309.8|13305.4|13303.8|391
1604314500000|2020-11-02 10:55:00|13306.6|13305.3|13304|13301.9|13306.8|13305.3|13301.9|13300.1|492
1604314800000|2020-11-02 11:00:00|13303.7|13302.4|13305.6|13303.5|13308.5|13306.7|13302.8|13301.2|465
1604315100000|2020-11-02 11:05:00|13305.1|13303|13307|13304.9|13307.7|13306|13303.3|13301.2|419
1604315400000|2020-11-02 11:10:00|13307.1|13305|13305.4|13303.3|13307.9|13306.6|13304.4|13302.9|362
1604315700000|2020-11-02 11:15:00|13305|13303.7|13302.7|13300.6|13307.6|13305.9|13301.5|13299.8|313
1604316000000|2020-11-02 11:20:00|13302.8|13300.7|13294.6|13293.3|13303|13301|13294.4|13292.8|473
1604316300000|2020-11-02 11:25:00|13294.5|13293.2|13296.3|13295|13300.8|13299.5|13293.8|13292.2|529
1604316600000|2020-11-02 11:30:00|13296.4|13295.1|13295.8|13294.5|13297|13295.2|13292.2|13290.7|488
1604316900000|2020-11-02 11:35:00|13295.7|13294.4|13290.1|13288.8|13296.6|13295.2|13290.1|13288.6|450
1604317200000|2020-11-02 11:40:00|13290.2|13288.9|13292.5|13290.4|13293.6|13291.8|13289.4|13287.6|434
1604317500000|2020-11-02 11:45:00|13292.4|13290.3|13294.3|13292.2|13297.7|13296.4|13292.3|13290.2|575
1604317800000|2020-11-02 11:50:00|13294.2|13292.1|13293.4|13291.3|13294.9|13293.1|13291.7|13290|397
1604318100000|2020-11-02 11:55:00|13293.3|13292|13289.3|13288|13294.4|13293|13289.1|13287.8|484
1604318400000|2020-11-02 12:00:00|13289.4|13288.1|13293.2|13291.9|13293.3|13292|13287.4|13285.9|566
1604318700000|2020-11-02 12:05:00|13293.3|13292|13295.8|13294.5|13296.9|13295.1|13290.2|13288.5|508
1604319000000|2020-11-02 12:10:00|13295.9|13294.6|13293.8|13291.7|13296.4|13294.6|13291.8|13290.1|422
1604319300000|2020-11-02 12:15:00|13293.4|13292.1|13295.1|13293|13296.8|13295.3|13292.4|13290.7|455
1604319600000|2020-11-02 12:20:00|13295|13292.9|13295.3|13294|13296.7|13295.1|13292.9|13291.5|411
1604319900000|2020-11-02 12:25:00|13295.4|13294.1|13295.6|13293.5|13295.8|13294.1|13292.6|13291.1|373
1604320200000|2020-11-02 12:30:00|13295.2|13293.9|13294.8|13292.7|13296.5|13294.9|13292.9|13291.6|343
1604320500000|2020-11-02 12:35:00|13294.7|13292.6|13294.2|13292.1|13296.2|13294.5|13292.7|13291.1|429
1604320800000|2020-11-02 12:40:00|13294.1|13292|13293.6|13292.3|13295.3|13293.6|13292.3|13291|354
1604321100000|2020-11-02 12:45:00|13293.7|13292.4|13297.7|13295.6|13298.5|13296.7|13293.4|13291.8|403
1604321400000|2020-11-02 12:50:00|13297.5|13295.4|13297.7|13296.4|13298.4|13296.7|13296.3|13294.6|359
1604321700000|2020-11-02 12:55:00|13297.8|13296.5|13300.4|13299.1|13300.9|13299.1|13295|13293.7|399
1604322000000|2020-11-02 13:00:00|13300.7|13298.6|13293|13290.9|13300.8|13298.7|13292.3|13290.7|415
1604322300000|2020-11-02 13:05:00|13293.1|13291|13289.8|13287.7|13293.6|13292.3|13289.5|13287.6|354
1604322600000|2020-11-02 13:10:00|13289.7|13287.6|13273.2|13271.9|13289.8|13287.7|13272.1|13270.1|518
1604322900000|2020-11-02 13:15:00|13273.9|13271.8|13265.7|13264.4|13274.7|13273.4|13265.1|13263.8|535
1604323200000|2020-11-02 13:20:00|13265.9|13264.6|13265.8|13263.7|13270.2|13268.5|13263.9|13262.4|558
1604323500000|2020-11-02 13:25:00|13265.4|13264.1|13264.7|13262.6|13270|13268.2|13258.6|13256.5|591
1604323800000|2020-11-02 13:30:00|13264.6|13262.5|13265.2|13263.1|13265.5|13263.5|13259.1|13257.3|701
1604324100000|2020-11-02 13:35:00|13265.1|13263.8|13265.1|13263.8|13268|13266.7|13262.8|13261.1|569
1604324400000|2020-11-02 13:40:00|13265|13263.7|13266.9|13265.6|13267.2|13265.6|13263.2|13261.4|445
1604324700000|2020-11-02 13:45:00|13266.8|13265.5|13268.4|13267.1|13271.7|13270.1|13266.2|13264.9|425
1604325000000|2020-11-02 13:50:00|13268.5|13267.2|13268|13266.7|13268.9|13267.2|13264.1|13262.8|377
1604325300000|2020-11-02 13:55:00|13267.9|13266.6|13268.2|13266.9|13270.2|13268.9|13265.6|13264.3|458
1604325600000|2020-11-02 14:00:00|13268.3|13267|13270.4|13269.1|13273.6|13272.3|13267.1|13265.8|534
1604325900000|2020-11-02 14:05:00|13270.5|13269.2|13271.3|13270|13273.1|13271.8|13269.3|13268|420
1604326200000|2020-11-02 14:10:00|13271.1|13269.8|13271.1|13269.8|13272.3|13270.8|13268.3|13267|540
1604326500000|2020-11-02 14:15:00|13271|13269.7|13272.4|13271.1|13274.7|13273.4|13267.4|13265.8|544
1604326800000|2020-11-02 14:20:00|13272.5|13271.2|13271.3|13270|13273.7|13272.4|13270.2|13268.8|407
1604327100000|2020-11-02 14:25:00|13271.4|13270.1|13273.3|13271.2|13274.3|13272.5|13270.9|13269.3|440
1604327400000|2020-11-02 14:30:00|13273.9|13271.8|13275.9|13273.8|13276.7|13275.1|13269.2|13267.6|761
1604327700000|2020-11-02 14:35:00|13275.1|13274.1|13277.2|13275.9|13279.5|13277.8|13272.1|13270.3|715
1604328000000|2020-11-02 14:40:00|13276.7|13275.4|13278.9|13276.8|13280.1|13278.8|13276.6|13275.2|505
1604328300000|2020-11-02 14:45:00|13278.8|13276.7|13274.3|13273|13280.2|13278.9|13273.5|13272.2|538
1604328600000|2020-11-02 14:50:00|13274.5|13273.2|13272.6|13271.3|13277.4|13275.7|13269.6|13268.3|484
1604328900000|2020-11-02 14:55:00|13272.5|13271.2|13272.8|13269.8|13274.3|13272.7|13270.5|13269.2|418
1604329200000|2020-11-02 15:00:00|13274|13271.6|13271.8|13270.5|13275.5|13271.9|13261.5|13259.8|731
1604329500000|2020-11-02 15:05:00|13271.9|13270.6|13278.7|13276.6|13279|13277.3|13271.9|13270.4|752
1604329800000|2020-11-02 15:10:00|13278.3|13277|13271.8|13270.5|13280.7|13278.8|13270.9|13269.4|712
1604330100000|2020-11-02 15:15:00|13271.9|13270.6|13260.3|13259|13272.2|13270.7|13259.4|13257.7|691
1604330400000|2020-11-02 15:20:00|13260.6|13259.3|13255.6|13253.5|13264.4|13263.1|13254.6|13253.3|655
1604330700000|2020-11-02 15:25:00|13255.1|13253.8|13258|13256.7|13259|13257.6|13252.3|13250.9|623
1604331000000|2020-11-02 15:30:00|13257.9|13256.6|13267.3|13266|13269.1|13267.5|13257.2|13255.9|565
1604331300000|2020-11-02 15:35:00|13267.4|13266.1|13270.1|13268.8|13274.9|13273.2|13267.4|13266.1|513
1604331600000|2020-11-02 15:40:00|13270.2|13268.9|13271.3|13270|13274.2|13272.6|13267.4|13266.1|642
1604331900000|2020-11-02 15:45:00|13271.4|13270.1|13265.5|13263.4|13271.8|13270.1|13264.1|13262.4|653
1604332200000|2020-11-02 15:50:00|13265.4|13263.3|13268.2|13266.9|13275.5|13274.1|13262.3|13260.7|665
1604332500000|2020-11-02 15:55:00|13268|13266.7|13277.7|13276.4|13279.4|13278.1|13268|13266.3|750
1604332800000|2020-11-02 16:00:00|13277.6|13276.3|13273.7|13272.4|13278|13276.5|13271.8|13270.5|693
1604333100000|2020-11-02 16:05:00|13273.8|13272.5|13268.8|13267.5|13274.9|13273.4|13267.7|13266.1|515
1604333400000|2020-11-02 16:10:00|13268.6|13267.3|13267.5|13266.2|13271.5|13269.9|13266.8|13265.3|404
1604333700000|2020-11-02 16:15:00|13267.7|13266.4|13269|13267.7|13271.7|13270|13267.5|13266.2|402
1604334000000|2020-11-02 16:20:00|13268.9|13267.6|13267.4|13266.1|13275.2|13273.7|13266.8|13265.4|417
1604334300000|2020-11-02 16:25:00|13267.5|13266.2|13264.4|13263.1|13268.3|13267|13262.6|13260.9|410
1604334600000|2020-11-02 16:30:00|13264.3|13263|13265.6|13263.5|13269.4|13268.1|13264.2|13262.5|447
1604334900000|2020-11-02 16:35:00|13264.8|13262.7|13267.8|13266.5|13268.5|13267.2|13264.4|13262.6|540
1604335200000|2020-11-02 16:40:00|13267.7|13266.4|13262.7|13260.6|13267.7|13266.4|13262.2|13260.6|426
1604335500000|2020-11-02 16:45:00|13262.8|13260.7|13258.2|13256.9|13263|13261.7|13257.9|13256.3|534
1604335800000|2020-11-02 16:50:00|13258.1|13256.8|13249.1|13247.8|13258.9|13257.6|13248.7|13247.3|581
1604336100000|2020-11-02 16:55:00|13249.2|13247.9|13256.8|13254.7|13256.9|13255.3|13245.4|13244.1|550
1604336400000|2020-11-02 17:00:00|13256.4|13255.1|13258.9|13257.6|13259.8|13258.5|13255.3|13253.7|453
1604336700000|2020-11-02 17:05:00|13258.8|13257.5|13256.1|13254.8|13260.8|13259.5|13254.6|13252.9|402
1604337000000|2020-11-02 17:10:00|13256.2|13254.9|13257.2|13255.9|13258.7|13257.4|13254.8|13253.3|358
1604337300000|2020-11-02 17:15:00|13257.1|13255.8|13259.9|13258.6|13260|13258.7|13254.6|13253.3|425
1604337600000|2020-11-02 17:20:00|13259.1|13257.8|13255.7|13253.6|13260.2|13258.7|13254.9|13253.6|393
1604337900000|2020-11-02 17:25:00|13255.6|13253.5|13251.9|13250.6|13256.6|13255|13251.8|13250.5|406
1604338200000|2020-11-02 17:30:00|13251.3|13250|13252.9|13251.6|13254.4|13253.1|13249.1|13247.4|597
1604338500000|2020-11-02 17:35:00|13252.8|13251.5|13257.5|13256.2|13258.2|13256.9|13251|13249.7|492
1604338800000|2020-11-02 17:40:00|13257.7|13256.4|13259.3|13257.2|13259.3|13257.7|13257|13255.7|413
1604339100000|2020-11-02 17:45:00|13259.2|13257.1|13257.1|13255.8|13259.8|13258.5|13256.4|13254.9|563
1604339400000|2020-11-02 17:50:00|13256.9|13255.6|13252.1|13250.8|13258.2|13256.9|13250.9|13249.6|531
1604339700000|2020-11-02 17:55:00|13252.4|13251.1|13252.2|13250.9|13254.6|13253.2|13251|13249.7|483
1604340000000|2020-11-02 18:00:00|13252.1|13250.8|13254.9|13253.6|13256.4|13255.1|13251.6|13250.3|522
1604340300000|2020-11-02 18:05:00|13254.5|13253.2|13256.4|13255.1|13257.5|13255.9|13253.4|13252.1|451
1604340600000|2020-11-02 18:10:00|13256.3|13255|13260.6|13259.3|13261.2|13259.7|13256.2|13254.7|474
1604340900000|2020-11-02 18:15:00|13260.7|13259.4|13261.5|13260.2|13262.8|13261.5|13258|13256.5|449
1604341200000|2020-11-02 18:20:00|13261.4|13260.1|13259.5|13258.2|13263.2|13261.9|13258.7|13257.4|510
1604341500000|2020-11-02 18:25:00|13259.4|13258.1|13256.2|13254.9|13260.2|13258.9|13255.9|13254.6|384
1604341800000|2020-11-02 18:30:00|13256.3|13255|13257.3|13256|13258.5|13257.2|13255.1|13253.8|439
1604342100000|2020-11-02 18:35:00|13257.2|13255.9|13260.5|13259.2|13261.1|13259.8|13257.1|13255.8|377
1604342400000|2020-11-02 18:40:00|13260.3|13259|13255.9|13254.6|13260.3|13259|13255.5|13253.8|438
1604342700000|2020-11-02 18:45:00|13256|13254.7|13255.5|13254.2|13256.7|13255.3|13254.1|13252.7|429
1604343000000|2020-11-02 18:50:00|13255.4|13254.1|13257.4|13256.1|13258.4|13257.1|13254.8|13253.3|488
1604343300000|2020-11-02 18:55:00|13257.3|13256|13256.8|13255.5|13258.7|13257.4|13256.6|13255.1|434
1604343600000|2020-11-02 19:00:00|13256.9|13255.6|13253.3|13252|13258.4|13257.1|13253.1|13251.7|402
1604343900000|2020-11-02 19:05:00|13253.1|13251.8|13251.9|13249.8|13253.6|13252.1|13250.2|13248.9|406
1604344200000|2020-11-02 19:10:00|13251.7|13250.4|13251.5|13249.4|13252|13250.6|13249|13247.6|440
1604344500000|2020-11-02 19:15:00|13250.9|13249.6|13249.1|13247.8|13252.7|13251.1|13248.8|13247.5|439
1604344800000|2020-11-02 19:20:00|13249.7|13247.6|13237.8|13235.7|13250.4|13248.8|13237.1|13235.5|597
1604345100000|2020-11-02 19:25:00|13237.4|13236.1|13238|13236.7|13239.7|13238.1|13236.1|13234.6|496
1604345400000|2020-11-02 19:30:00|13237.5|13236.2|13239.3|13238|13240.2|13238.9|13236.7|13235|377
1604345700000|2020-11-02 19:35:00|13239.4|13238.1|13233|13231.7|13239.4|13238.1|13232|13230.4|528
1604346000000|2020-11-02 19:40:00|13233.4|13231.3|13231.3|13230|13233.8|13232.3|13230|13228.1|440
1604346300000|2020-11-02 19:45:00|13231.2|13229.9|13231.2|13229.9|13231.9|13230.3|13228|13226.3|497
1604346600000|2020-11-02 19:50:00|13231.1|13229.8|13232.5|13231.2|13233.5|13232.2|13230.1|13228.7|484
1604346900000|2020-11-02 19:55:00|13232.3|13231|13230.7|13229.4|13237.5|13235.9|13230.6|13229.3|607
1604347200000|2020-11-02 20:00:00|13230.6|13229.3|13232.3|13231|13233.1|13231.8|13228|13226.7|714
1604347500000|2020-11-02 20:05:00|13232.1|13230.8|13236.5|13235.2|13236.9|13235.4|13232.1|13230.7|534
1604347800000|2020-11-02 20:10:00|13236.7|13234.6|13236|13234.7|13237.7|13235.8|13232.4|13231.1|646
1604348100000|2020-11-02 20:15:00|13235.9|13234.6|13231|13229.7|13236.7|13234.9|13231|13229.6|571
1604348400000|2020-11-02 20:20:00|13230.9|13229.6|13233|13231.7|13233.9|13232.6|13230.8|13229.2|389
1604348700000|2020-11-02 20:25:00|13233.1|13231.8|13232.4|13231.1|13234.7|13233.1|13232.3|13231|358
1604349000000|2020-11-02 20:30:00|13232.5|13231.2|13230.8|13229.5|13233.2|13231.9|13228.8|13227.5|495
1604349300000|2020-11-02 20:35:00|13230.7|13229.4|13234.6|13232.5|13234.8|13233.3|13230.1|13228.5|479
1604349600000|2020-11-02 20:40:00|13234.1|13232.8|13233.2|13231.9|13234.6|13232.9|13229.6|13228.3|329
1604349900000|2020-11-02 20:45:00|13233|13231.7|13231.6|13230.3|13234.4|13232.8|13230.1|13228.8|540
1604350200000|2020-11-02 20:50:00|13231.8|13230.5|13226.7|13224.6|13233.5|13231.9|13226.1|13224.6|594
1604350500000|2020-11-02 20:55:00|13226.8|13224.7|13230|13228.7|13231|13229.7|13226.2|13224.6|505
1604350800000|2020-11-02 21:00:00|13229.8|13228.5|13228.7|13226.6|13231|13229.3|13227.6|13225.7|334
1604351100000|2020-11-02 21:05:00|13228.2|13226.9|13229|13227.7|13230.8|13228.8|13227.7|13225.9|260
1604351400000|2020-11-02 21:10:00|13228.9|13227.6|13231.7|13229.6|13232.1|13230.3|13228.7|13227.3|183
1604351700000|2020-11-02 21:15:00|13231.8|13229.7|13230.9|13229.6|13231.8|13229.7|13229.7|13227.6|143
1604352000000|2020-11-02 21:20:00|13230.8|13229.5|13228.3|13227|13231.1|13229.6|13227.7|13226.4|164
1604352300000|2020-11-02 21:25:00|13228.2|13226.9|13233.8|13231.7|13234.9|13233.6|13228.2|13226.9|244
1604352600000|2020-11-02 21:30:00|13233.6|13231.5|13234.6|13232.5|13235.7|13233.9|13231.9|13230.1|191
1604352900000|2020-11-02 21:35:00|13234|13232.7|13234|13231.9|13234.7|13232.7|13232.4|13230.6|151
1604353200000|2020-11-02 21:40:00|13234.1|13232|13227.6|13225.5|13234.2|13232.3|13227.5|13225.4|295
1604353500000|2020-11-02 21:45:00|13227.5|13225.4|13222.3|13220.2|13227.6|13225.5|13221.7|13219.6|252
1604353800000|2020-11-02 21:50:00|13222.2|13220.1|13223.6|13221.5|13224.4|13222.3|13221.7|13219.6|254
1604354100000|2020-11-02 21:55:00|13223.7|13221.6|13218.2|13216.1|13224.3|13222.2|13216|13213.2|426
1604354400000|2020-11-02 22:00:00|13218.4|13216.3|13225|13218|13225|13218|13217.7|13213.2|81
1604354700000|2020-11-02 22:05:00|13225.5|13218.5|13226.4|13219.5|13227.7|13220.9|13220.8|13215.4|239
1604355000000|2020-11-02 22:10:00|13226.2|13220.3|13226.3|13221|13227.2|13221.9|13223.9|13216.9|183
1604355300000|2020-11-02 22:15:00|13226.4|13220.9|13227.5|13223.2|13229.1|13223.6|13226|13219|268
1604355600000|2020-11-02 22:20:00|13227.4|13223.1|13228.8|13224.4|13230.3|13225.4|13226.5|13222.3|215
1604355900000|2020-11-02 22:25:00|13229|13224.3|13229.6|13224.5|13229.8|13225.6|13228.3|13223.8|185
1604356200000|2020-11-02 22:30:00|13229.1|13224.6|13228.5|13224.8|13229.1|13225.2|13227.4|13224.2|140
1604356500000|2020-11-02 22:35:00|13228.4|13225|13228.4|13225.3|13228.7|13225.3|13228|13224.1|90
1604356800000|2020-11-02 22:40:00|13228.1|13224.7|13228.2|13224.8|13228.7|13225.5|13227.6|13224.2|79
1604357100000|2020-11-02 22:45:00|13227.8|13224.7|13228.1|13224|13228.5|13225.1|13227.4|13223.6|125
1604357400000|2020-11-02 22:50:00|13228|13224.1|13228.1|13224.1|13228.5|13224.8|13227.7|13223.8|127
1604357700000|2020-11-02 22:55:00|13227.8|13224.3|13228.7|13224.8|13229.2|13225.1|13227.5|13223.7|139
1604358000000|2020-11-02 23:00:00|13228.4|13224.5|13222.7|13220.6|13228.7|13225.5|13221.6|13217.7|911
1604358300000|2020-11-02 23:05:00|13222.8|13220.7|13222.1|13220|13223.2|13221.1|13220.9|13218.5|509
1604358600000|2020-11-02 23:10:00|13222.2|13220.1|13222.3|13220.2|13224.1|13222|13221.2|13219.1|360
1604358900000|2020-11-02 23:15:00|13222.2|13220.1|13221.8|13219.7|13223.3|13221.2|13221|13218.9|359
1604359200000|2020-11-02 23:20:00|13221.6|13219.5|13222|13219.9|13224.2|13222.7|13221.2|13219.1|351
1604359500000|2020-11-02 23:25:00|13222.2|13220.1|13223.5|13222.2|13223.5|13222.2|13221.1|13219|263
1604359800000|2020-11-02 23:30:00|13223.4|13221.3|13219.8|13217.7|13223.4|13221.3|13219.6|13217.5|340
1604360100000|2020-11-02 23:35:00|13219.9|13217.8|13219.5|13217.4|13219.9|13217.8|13218.2|13216.4|305
1604360400000|2020-11-02 23:40:00|13219.6|13217.5|13220.9|13218.8|13221.5|13219.4|13219.5|13217.4|180
1604360700000|2020-11-02 23:45:00|13220.8|13218.7|13221.7|13219.6|13222.8|13220.8|13220.6|13218.5|265
1604361000000|2020-11-02 23:50:00|13221.3|13220|13221.9|13219.8|13222|13220.3|13221|13218.9|230
1604361300000|2020-11-02 23:55:00|13221.8|13219.7|13222|13219.9|13222.5|13220.6|13221|13219.1|321
1604361600000|2020-11-03 00:00:00|13221.9|13219.8|13221.6|13219.5|13223.3|13221.2|13218|13215.9|506
1604361900000|2020-11-03 00:05:00|13222|13219.9|13224.1|13222|13224.6|13222.5|13221.3|13219.2|336
1604362200000|2020-11-03 00:10:00|13224.2|13222.1|13221.6|13219.5|13224.6|13222.5|13220.1|13218.4|339
1604362500000|2020-11-03 00:15:00|13221.7|13219.6|13219.7|13217.6|13222.5|13220.6|13217.9|13216.2|296
1604362800000|2020-11-03 00:20:00|13219.6|13217.5|13219.8|13217.7|13220.9|13219.3|13218.8|13217.1|278
1604363100000|2020-11-03 00:25:00|13219.7|13217.6|13216.9|13214.8|13219.8|13218.1|13216.1|13214.7|378
1604363400000|2020-11-03 00:30:00|13217|13214.9|13220.2|13218.9|13221.6|13219.8|13216.1|13214.8|322
1604363700000|2020-11-03 00:35:00|13220.1|13218.8|13221.9|13219.8|13222.9|13221|13220.1|13218.6|269
1604364000000|2020-11-03 00:40:00|13222|13219.9|13221|13219.7|13222.9|13221.1|13220.2|13218.6|278
1604364300000|2020-11-03 00:45:00|13220.9|13219.6|13220.5|13219.2|13222.8|13221.1|13219.8|13218.3|220
1604364600000|2020-11-03 00:50:00|13220.4|13219.1|13220.5|13218.4|13222|13220.2|13219.9|13218.2|168
1604364900000|2020-11-03 00:55:00|13220.4|13218.3|13218.7|13216.6|13220.6|13218.8|13217.9|13216.4|171
1604365200000|2020-11-03 01:00:00|13218.4|13216.3|13221.4|13219.3|13222.4|13220.6|13217.9|13216.2|542
1604365500000|2020-11-03 01:05:00|13221.3|13219.2|13220.7|13218.6|13222.3|13220.2|13217.8|13215.7|338
1604365800000|2020-11-03 01:10:00|13220.8|13218.7|13224|13221.9|13224.9|13222.9|13220.7|13218.6|350
1604366100000|2020-11-03 01:15:00|13223.8|13221.7|13222.7|13220.6|13224|13221.9|13221.1|13219.2|331
1604366400000|2020-11-03 01:20:00|13222.8|13220.7|13222.7|13220.6|13224.6|13222.8|13221.1|13219.2|299
1604366700000|2020-11-03 01:25:00|13222.6|13220.5|13221.6|13220.3|13223.6|13221.9|13219.3|13217.5|448
1604367000000|2020-11-03 01:30:00|13221.9|13220.6|13222.4|13220.3|13223.4|13221.6|13218.6|13216.8|494
1604367300000|2020-11-03 01:35:00|13222.5|13220.4|13224.1|13222.8|13224.9|13223.2|13222.5|13220.4|359
1604367600000|2020-11-03 01:40:00|13224.2|13222.9|13224.5|13222.4|13226.5|13224.9|13222.8|13221.2|318
1604367900000|2020-11-03 01:45:00|13224.3|13222.2|13221|13219.7|13225.7|13224|13221|13219.2|324
1604368200000|2020-11-03 01:50:00|13220.9|13219.6|13216.5|13215.2|13221|13219.6|13213.6|13211.5|426
1604368500000|2020-11-03 01:55:00|13216.6|13215.3|13213.6|13211.5|13217.2|13215.3|13212.4|13210.3|313
1604368800000|2020-11-03 02:00:00|13213.5|13211.4|13213.7|13211.6|13214|13212.2|13210.8|13209.1|297
1604369100000|2020-11-03 02:05:00|13213.1|13211.8|13210.3|13208.2|13213.1|13211.8|13209|13207.3|267
1604369400000|2020-11-03 02:10:00|13210.2|13208.1|13212.5|13210.4|13213.5|13211.6|13209.3|13207.6|314
1604369700000|2020-11-03 02:15:00|13212.4|13210.3|13212|13209.9|13212.5|13210.6|13210.2|13208.4|397
1604370000000|2020-11-03 02:20:00|13211.9|13209.8|13208.9|13206.8|13212|13210.3|13207.6|13205.9|284
1604370300000|2020-11-03 02:25:00|13208.8|13207.5|13211.4|13210.1|13211.8|13210.2|13208.8|13207.1|238
1604370600000|2020-11-03 02:30:00|13211.5|13210.2|13215.3|13214|13216.5|13214.9|13211.5|13210.1|349
1604370900000|2020-11-03 02:35:00|13215.2|13213.9|13215|13213.7|13216.4|13214.8|13214.3|13212.6|219
1604371200000|2020-11-03 02:40:00|13215.1|13213.8|13215.6|13213.5|13215.9|13214|13213.8|13212.1|211
1604371500000|2020-11-03 02:45:00|13215.4|13213.3|13220|13217.9|13220|13218|13212.3|13210.5|370
1604371800000|2020-11-03 02:50:00|13220.1|13218|13220.4|13218.3|13221.5|13219.6|13216.4|13214.4|431
1604372100000|2020-11-03 02:55:00|13220.5|13218.4|13218.3|13216.2|13220.5|13218.6|13217|13215.3|324
1604372400000|2020-11-03 03:00:00|13218.4|13216.3|13221.1|13219.8|13221.6|13219.9|13218|13215.9|256
1604372700000|2020-11-03 03:05:00|13221.2|13219.9|13222.1|13220|13223|13221.3|13218.7|13217|284
1604373000000|2020-11-03 03:10:00|13221.7|13219.6|13222.3|13220.2|13223.3|13221.6|13221.1|13219|363
1604373300000|2020-11-03 03:15:00|13222.4|13220.3|13221.6|13220.3|13222.5|13220.7|13220.7|13219|286
1604373600000|2020-11-03 03:20:00|13222.3|13220.2|13222.2|13220.1|13222.7|13221.2|13220.8|13218.9|217
1604373900000|2020-11-03 03:25:00|13222.3|13220.2|13222.2|13220.1|13223.4|13221.6|13221.2|13219.4|205
1604374200000|2020-11-03 03:30:00|13222.3|13220.2|13223.8|13221.7|13227|13224.9|13215.6|13213.5|750
1604374500000|2020-11-03 03:35:00|13223.7|13221.6|13223.3|13222|13224.2|13222.2|13221.8|13220|387
1604374800000|2020-11-03 03:40:00|13223.5|13222.2|13228.4|13226.3|13228.7|13227.1|13223|13221.5|497
1604375100000|2020-11-03 03:45:00|13228.5|13226.4|13229.7|13227.6|13230.8|13229.2|13228.2|13226.3|296
1604375400000|2020-11-03 03:50:00|13229.8|13227.7|13229.5|13227.4|13229.8|13227.7|13226.4|13224.9|225
1604375700000|2020-11-03 03:55:00|13229.3|13227.2|13226.2|13224.1|13229.5|13227.4|13225.1|13223.5|208
1604376000000|2020-11-03 04:00:00|13226.1|13224|13226.8|13224.7|13227.5|13225.7|13226|13223.9|188
1604376300000|2020-11-03 04:05:00|13227|13224.9|13227.3|13226|13227.6|13226.1|13226.3|13224.6|248
1604376600000|2020-11-03 04:10:00|13227.4|13226.1|13228.6|13226.5|13228.6|13226.6|13226.8|13225|178
1604376900000|2020-11-03 04:15:00|13228.5|13226.4|13230.4|13229.1|13230.6|13229.2|13228.2|13226.4|197
1604377200000|2020-11-03 04:20:00|13230.3|13229|13229.6|13227.5|13232.4|13231|13229.2|13227.3|307
1604377500000|2020-11-03 04:25:00|13230.2|13228.1|13228.1|13226|13230.3|13228.6|13227.9|13226|223
1604377800000|2020-11-03 04:30:00|13228.2|13226.1|13228.4|13226.3|13229.5|13227.4|13227.1|13225.3|180
1604378100000|2020-11-03 04:35:00|13228.5|13226.4|13228.9|13226.8|13228.9|13226.9|13227.1|13225.5|199
1604378400000|2020-11-03 04:40:00|13228.8|13226.7|13230.1|13228.8|13230.8|13228.9|13228|13226.2|170
1604378700000|2020-11-03 04:45:00|13230.2|13228.9|13231.2|13229.1|13233.3|13231.9|13230.2|13228.6|259
1604379000000|2020-11-03 04:50:00|13231.3|13229.2|13232.6|13230.5|13232.6|13230.5|13230.7|13228.9|148
1604379300000|2020-11-03 04:55:00|13232.5|13230.4|13234.5|13232.4|13235.3|13233.7|13232.4|13230.3|230
1604379600000|2020-11-03 05:00:00|13233.9|13232.6|13231.4|13230.1|13234.6|13232.6|13231.2|13229.3|383
1604379900000|2020-11-03 05:05:00|13231.5|13230.2|13228.5|13226.4|13231.6|13230.2|13226.9|13225.5|268
1604380200000|2020-11-03 05:10:00|13228.6|13226.5|13227|13224.9|13229.4|13227.6|13226.1|13224.2|235
1604380500000|2020-11-03 05:15:00|13227.2|13225.1|13228|13225.9|13228.1|13226|13226.6|13225|210
1604380800000|2020-11-03 05:20:00|13228.2|13226.1|13227.8|13225.7|13229|13227.2|13226.8|13225.1|269
1604381100000|2020-11-03 05:25:00|13228|13225.9|13224.1|13222|13228|13225.9|13222.3|13220.8|391
1604381400000|2020-11-03 05:30:00|13224|13221.9|13225|13222.9|13225.8|13224|13223.2|13221.1|286
1604381700000|2020-11-03 05:35:00|13224.9|13222.8|13225.8|13223.7|13227.6|13225.8|13224.9|13222.8|253
1604382000000|2020-11-03 05:40:00|13225.9|13223.8|13226.8|13224.7|13227.8|13226.1|13225.9|13223.8|245
1604382300000|2020-11-03 05:45:00|13226.9|13224.8|13227.7|13225.6|13229.5|13227.8|13226.9|13224.8|242
1604382600000|2020-11-03 05:50:00|13227.6|13225.5|13228.2|13226.9|13228.9|13226.9|13226.2|13224.4|267
1604382900000|2020-11-03 05:55:00|13228.4|13226.3|13229|13226.9|13230|13228.3|13226.8|13225.2|290
1604383200000|2020-11-03 06:00:00|13229.1|13227|13229.7|13227.6|13230.5|13228.6|13227.1|13225.8|280
1604383500000|2020-11-03 06:05:00|13229.2|13227.9|13230.5|13228.4|13231.9|13230.2|13228.8|13227.1|246
1604383800000|2020-11-03 06:10:00|13230.2|13228.1|13230.8|13229.5|13232.9|13230.8|13229.7|13228.1|293
1604384100000|2020-11-03 06:15:00|13230.7|13229.4|13231.9|13229.8|13233.2|13231.3|13230.3|13228.5|307
1604384400000|2020-11-03 06:20:00|13231.8|13229.7|13233.2|13231.1|13233.7|13232.1|13230.2|13228.7|358
1604384700000|2020-11-03 06:25:00|13233.3|13231.2|13230.9|13229.6|13234|13232.2|13230.1|13228.3|353
1604385000000|2020-11-03 06:30:00|13231|13229.7|13231.4|13229.3|13232.3|13230.7|13230.4|13228.8|251
1604385300000|2020-11-03 06:35:00|13231.3|13229.2|13230.6|13229.3|13232.3|13230.8|13230.3|13228.5|286
1604385600000|2020-11-03 06:40:00|13230.5|13229.2|13231.4|13229.3|13232.2|13230.5|13230.4|13228.6|214
1604385900000|2020-11-03 06:45:00|13231.3|13229.2|13228.5|13226.4|13231.4|13229.3|13227.6|13225.9|327
1604386200000|2020-11-03 06:50:00|13228.4|13227.1|13228.4|13227.1|13229.7|13228.1|13225.4|13223.8|354
1604386500000|2020-11-03 06:55:00|13228.5|13227.2|13230.8|13228.7|13231.9|13230.3|13228.2|13226.5|377
1604386800000|2020-11-03 07:00:00|13230.7|13228.6|13227.6|13226.3|13231.9|13230.2|13225.6|13223.8|557
1604387100000|2020-11-03 07:05:00|13228.1|13226|13226.5|13224.4|13228.8|13226.8|13225|13223|455
1604387400000|2020-11-03 07:10:00|13226.4|13224.3|13224.1|13222|13226.5|13224.4|13223|13221.2|328
1604387700000|2020-11-03 07:15:00|13224.2|13222.1|13220.7|13218.6|13225|13223|13219|13217.2|388
1604388000000|2020-11-03 07:20:00|13220.6|13218.5|13223.5|13222.2|13224.9|13223|13220.6|13218.5|315
1604388300000|2020-11-03 07:25:00|13223.8|13221.7|13221.8|13220.5|13224.4|13222.5|13221.3|13219.7|230
1604388600000|2020-11-03 07:30:00|13222.3|13220.2|13219.9|13217.8|13222.5|13220.6|13217.9|13216.4|227
1604388900000|2020-11-03 07:35:00|13219.8|13217.7|13223.3|13222|13223.9|13222.2|13219.6|13217.7|367
1604389200000|2020-11-03 07:40:00|13223.5|13221.4|13221.2|13219.9|13224.8|13223.2|13220.4|13218.9|384
1604389500000|2020-11-03 07:45:00|13221.1|13219.8|13220.3|13219|13223.8|13222|13220.1|13218.6|477
1604389800000|2020-11-03 07:50:00|13220.2|13218.9|13221.6|13219.5|13222.5|13220.4|13217.9|13216.1|446
1604390100000|2020-11-03 07:55:00|13221.5|13219.4|13217.8|13215.7|13222.9|13221.2|13217.8|13215.7|366
1604390400000|2020-11-03 08:00:00|13217.5|13216.2|13209.2|13207.1|13220.4|13218.4|13207.6|13205.7|500
1604390700000|2020-11-03 08:05:00|13209.3|13207.2|13206.5|13204.4|13210.3|13208.3|13204.3|13202.8|468
1604391000000|2020-11-03 08:10:00|13206.6|13204.5|13205.6|13204.3|13206.6|13204.5|13202|13200.5|473
1604391300000|2020-11-03 08:15:00|13205.7|13204.4|13195.6|13193.5|13206.8|13205.5|13194.5|13192.4|486
1604391600000|2020-11-03 08:20:00|13195.7|13193.6|13191.6|13189.5|13195.7|13193.6|13189.1|13187.2|650
1604391900000|2020-11-03 08:25:00|13191.5|13189.4|13190.5|13188.4|13191.6|13189.6|13185.8|13183.7|608
1604392200000|2020-11-03 08:30:00|13190.6|13189.3|13187.6|13185.5|13192.2|13190.1|13184.8|13182.7|722
1604392500000|2020-11-03 08:35:00|13187.5|13186.2|13184.2|13182.1|13189|13186.9|13183.5|13181.9|537
1604392800000|2020-11-03 08:40:00|13184.3|13182.2|13182.8|13180.7|13186.1|13184|13181.6|13180.1|531
1604393100000|2020-11-03 08:45:00|13183.2|13181.1|13178.1|13176|13183.7|13182.1|13176.6|13174.7|530
1604393400000|2020-11-03 08:50:00|13178.2|13176.1|13176.3|13175|13178.4|13176.7|13175.3|13173.5|556
1604393700000|2020-11-03 08:55:00|13176.5|13175.2|13170.4|13168.3|13178|13176.2|13169.8|13168|634
1604394000000|2020-11-03 09:00:00|13170.5|13168.4|13169.1|13167.8|13170.9|13169.2|13167.2|13165.7|490
1604394300000|2020-11-03 09:05:00|13169.8|13167.7|13168.8|13166.7|13173.7|13171.9|13167.3|13165.3|486
1604394600000|2020-11-03 09:10:00|13168.7|13166.6|13163.3|13162|13170.2|13168.2|13163.3|13161.7|527
1604394900000|2020-11-03 09:15:00|13163.1|13161.8|13158.4|13156.3|13163.3|13162|13157.4|13155.7|552
1604395200000|2020-11-03 09:20:00|13158.6|13156.5|13156.6|13155.3|13160.6|13158.5|13156.4|13154.7|393
1604395500000|2020-11-03 09:25:00|13157.1|13155|13159.9|13157.8|13160.3|13158.6|13153.1|13151.3|458
1604395800000|2020-11-03 09:30:00|13160.2|13158.1|13156.7|13154.6|13160.7|13158.9|13156|13154|380
1604396100000|2020-11-03 09:35:00|13156.5|13155.2|13151.8|13150.5|13157.2|13155.4|13150.9|13149.1|461
1604396400000|2020-11-03 09:40:00|13152.5|13150.4|13147.5|13145.4|13154.7|13152.7|13147|13144.9|629
1604396700000|2020-11-03 09:45:00|13147.4|13145.3|13141.5|13140.2|13147.8|13145.7|13140.9|13139.1|700
1604397000000|2020-11-03 09:50:00|13142.2|13140.1|13140|13137.9|13144.8|13143.1|13138.6|13136.5|495
1604397300000|2020-11-03 09:55:00|13139.9|13137.8|13142.8|13141.5|13143.6|13141.7|13138.7|13137.2|412
1604397600000|2020-11-03 10:00:00|13142.9|13140.7|13153.8|13151.7|13154.1|13152.2|13142.3|13140.7|494
1604397900000|2020-11-03 10:05:00|13153.7|13151.6|13151.9|13149.8|13153.8|13151.9|13150.8|13149|418
1604398200000|2020-11-03 10:10:00|13152|13149.9|13149.4|13148.1|13152.5|13150.8|13147.2|13145.4|344
1604398500000|2020-11-03 10:15:00|13149.5|13148.2|13144.5|13143.2|13149.8|13148.2|13144|13142.4|367
1604398800000|2020-11-03 10:20:00|13144.8|13142.7|13150.7|13148.6|13151.3|13149.5|13143.6|13141.9|421
1604399100000|2020-11-03 10:25:00|13150.3|13149|13149|13146.9|13151.8|13150.1|13148.3|13146.3|391
1604399400000|2020-11-03 10:30:00|13149.4|13147.3|13152.1|13150|13152.4|13150.8|13147.3|13145.6|313
1604399700000|2020-11-03 10:35:00|13152.2|13150.1|13153.7|13151.6|13153.8|13151.9|13150.9|13149.5|292
1604400000000|2020-11-03 10:40:00|13153.6|13151.5|13157.8|13156.5|13158.9|13157.2|13152.7|13150.9|282
1604400300000|2020-11-03 10:45:00|13157.7|13156.4|13162.6|13160.5|13162.6|13160.9|13156|13154.2|393
1604400600000|2020-11-03 10:50:00|13162.5|13160.4|13165.4|13163.3|13165.9|13164.4|13161.4|13159.3|344
1604400900000|2020-11-03 10:55:00|13165.6|13163.5|13167.2|13165.1|13167.2|13165.5|13164.8|13162.7|337
1604401200000|2020-11-03 11:00:00|13167.3|13165.2|13160.2|13158.1|13167.8|13165.8|13158.9|13157.2|352
1604401500000|2020-11-03 11:05:00|13159.8|13158.5|13161.6|13160.3|13162.5|13160.9|13156.7|13154.9|399
1604401800000|2020-11-03 11:10:00|13161.8|13160.5|13159.4|13158.1|13163.5|13161.9|13159.4|13157.6|388
1604402100000|2020-11-03 11:15:00|13159.5|13158.2|13160.3|13158.2|13161.9|13160.2|13157.5|13155.9|362
1604402400000|2020-11-03 11:20:00|13160.2|13158.1|13159.7|13157.6|13160.7|13158.9|13156.7|13154.9|320
1604402700000|2020-11-03 11:25:00|13159.6|13157.5|13163.3|13161.2|13163.9|13162.1|13159.5|13157.5|318
1604403000000|2020-11-03 11:30:00|13162.8|13161.5|13159.8|13157.7|13163.3|13161.6|13157.7|13155.7|365
1604403300000|2020-11-03 11:35:00|13159.7|13157.6|13159.6|13157.5|13161.8|13159.8|13156.3|13154.8|519
1604403600000|2020-11-03 11:40:00|13159.5|13157.4|13161.3|13159.2|13161.4|13159.7|13158.2|13156.4|426
1604403900000|2020-11-03 11:45:00|13160.9|13159.6|13160.5|13158.4|13161.9|13160.6|13159.4|13157.8|232
1604404200000|2020-11-03 11:50:00|13160.4|13158.3|13158.1|13156|13161.1|13159.4|13157.4|13155.3|345
1604404500000|2020-11-03 11:55:00|13158.2|13156.1|13157.9|13156.6|13161.2|13159.5|13156.6|13154.9|365
1604404800000|2020-11-03 12:00:00|13158.6|13157.3|13158.8|13156.7|13162|13160.3|13158.5|13156.7|475
1604405100000|2020-11-03 12:05:00|13158.9|13156.8|13160|13157.9|13160.8|13158.7|13157.6|13155.6|371
1604405400000|2020-11-03 12:10:00|13159.8|13157.7|13159|13157.7|13159.9|13158.3|13158.2|13156.1|394
1604405700000|2020-11-03 12:15:00|13159.1|13157.8|13161.5|13159.4|13162.4|13160.9|13159|13157.7|391
1604406000000|2020-11-03 12:20:00|13161.6|13159.5|13158.5|13156.4|13162.1|13160.3|13155.7|13154.1|436
1604406300000|2020-11-03 12:25:00|13158.1|13156.8|13159.7|13157.6|13160.7|13159.2|13158|13156.1|412
1604406600000|2020-11-03 12:30:00|13159.8|13157.7|13156.7|13155.4|13161|13159.4|13155.6|13153.9|378
1604406900000|2020-11-03 12:35:00|13156.8|13155.5|13156.2|13154.9|13158.2|13156.7|13154.4|13152.5|420
1604407200000|2020-11-03 12:40:00|13156.5|13155.2|13159.3|13157.2|13161.3|13159.4|13155.8|13154.1|424
1604407500000|2020-11-03 12:45:00|13159.2|13157.1|13158.2|13156.1|13159.2|13157.5|13156.1|13154.8|434
1604407800000|2020-11-03 12:50:00|13158.1|13156|13154.8|13153.5|13158.9|13156.9|13153.6|13151.9|455
1604408100000|2020-11-03 12:55:00|13154.9|13153.6|13156.3|13154.2|13157|13155.4|13152.6|13151.3|413
1604408400000|2020-11-03 13:00:00|13156.2|13154.1|13154.8|13152.7|13158.1|13156.3|13153.8|13152.2|654
1604408700000|2020-11-03 13:05:00|13154.9|13152.8|13150.3|13148.2|13155.2|13153.6|13149.5|13147.9|553
1604409000000|2020-11-03 13:10:00|13150.2|13148.1|13147.9|13146.6|13151.8|13150|13147.7|13145.6|470
1604409300000|2020-11-03 13:15:00|13148|13146.7|13145.6|13143.5|13148.3|13146.7|13144.6|13142.7|480
1604409600000|2020-11-03 13:20:00|13145.7|13143.6|13143.3|13141.2|13145.7|13143.9|13139.6|13137.8|574
1604409900000|2020-11-03 13:25:00|13143.2|13141.1|13144.9|13142.8|13148.5|13146.8|13142.6|13140.8|370
1604410200000|2020-11-03 13:30:00|13144.8|13142.7|13141.5|13140.2|13145.8|13144|13140.4|13138.3|474
1604410500000|2020-11-03 13:35:00|13141.6|13140.3|13143.9|13141.8|13144.9|13143.1|13140.7|13139.2|411
1604410800000|2020-11-03 13:40:00|13143.4|13142.1|13143|13141.7|13143.9|13142.2|13140.4|13138.3|430
1604411100000|2020-11-03 13:45:00|13143.1|13141.8|13145.8|13143.7|13145.8|13144.5|13141.6|13139.5|428
1604411400000|2020-11-03 13:50:00|13145.7|13143.6|13149.7|13147.6|13152|13150.1|13145.7|13143.6|449
1604411700000|2020-11-03 13:55:00|13149.1|13147.8|13148.7|13146.6|13149.1|13147.8|13144.9|13143.3|351
1604412000000|2020-11-03 14:00:00|13148.6|13146.5|13142.1|13140|13148.6|13146.5|13141.5|13139.4|480
1604412300000|2020-11-03 14:05:00|13142|13139.9|13138.6|13136.5|13142.4|13140.3|13136.5|13134.8|423
1604412600000|2020-11-03 14:10:00|13138.7|13136.6|13134.4|13132.3|13138.8|13136.7|13134|13132.2|425
1604412900000|2020-11-03 14:15:00|13134.7|13133.1|13136.2|13134.1|13136.6|13134.5|13131.8|13130.1|563
1604413200000|2020-11-03 14:20:00|13136.4|13134.3|13137.2|13135.1|13137.3|13135.2|13133.5|13131.6|330
1604413500000|2020-11-03 14:25:00|13137.3|13135.2|13135|13133.7|13138|13135.9|13135|13133.2|339
1604413800000|2020-11-03 14:30:00|13135.1|13133.8|13139|13136.9|13142.5|13140.4|13134.5|13132.9|589
1604414100000|2020-11-03 14:35:00|13138.9|13136.8|13142.9|13141.6|13143.1|13141.6|13137.6|13135.9|532
1604414400000|2020-11-03 14:40:00|13143.3|13141.2|13142.3|13140.2|13144|13142.2|13141.3|13139.5|511
1604414700000|2020-11-03 14:45:00|13142.1|13140|13140.9|13138.8|13143.8|13142.3|13138.4|13136.6|500
1604415000000|2020-11-03 14:50:00|13140.8|13138.7|13127.2|13125.9|13141.5|13139.7|13127.2|13125.3|484
1604415300000|2020-11-03 14:55:00|13127.3|13126|13127.6|13125.5|13128.7|13127.1|13125.6|13123.7|468
1604415600000|2020-11-03 15:00:00|13127.3|13125.2|13114|13111.9|13127.8|13125.7|13111.5|13109.4|820
1604415900000|2020-11-03 15:05:00|13114.1|13112|13112.3|13110.2|13116.4|13114.8|13109.1|13107.3|660
1604416200000|2020-11-03 15:10:00|13112.2|13110.1|13113.9|13111.8|13116|13113.9|13110.7|13108.6|646
1604416500000|2020-11-03 15:15:00|13113.8|13111.7|13109.8|13107.7|13115.8|13114.3|13107.3|13105.6|569
1604416800000|2020-11-03 15:20:00|13109.9|13107.8|13109.4|13107.3|13111.4|13109.8|13106.3|13104.4|598
1604417100000|2020-11-03 15:25:00|13109.5|13107.4|13116.2|13114.9|13117.3|13115.6|13109.4|13107.3|574
1604417400000|2020-11-03 15:30:00|13116.1|13114.8|13112.1|13110|13116.2|13114.9|13108.2|13106.1|561
1604417700000|2020-11-03 15:35:00|13112|13109.9|13112.9|13110.8|13113.7|13111.8|13108.4|13107|565
1604418000000|2020-11-03 15:40:00|13112.8|13110.7|13113.9|13111.8|13116.6|13115.2|13111.6|13110|611
1604418300000|2020-11-03 15:45:00|13113.5|13112.2|13110.6|13108.5|13114.1|13112.4|13108.6|13107|610
1604418600000|2020-11-03 15:50:00|13110.1|13108|13109.8|13107.7|13111.2|13109.6|13104.8|13103|524
1604418900000|2020-11-03 15:55:00|13109.9|13107.8|13107.7|13106.4|13110.5|13108.4|13104.8|13103.2|570
1604419200000|2020-11-03 16:00:00|13107.6|13106.3|13113.1|13111|13117.1|13115.7|13107.6|13106.3|704
1604419500000|2020-11-03 16:05:00|13113.2|13111.1|13110.5|13108.4|13115.2|13113.2|13109.2|13107.9|562
1604419800000|2020-11-03 16:10:00|13110.1|13108.8|13116.8|13114.7|13117.5|13115.4|13109.2|13107.6|531
1604420100000|2020-11-03 16:15:00|13116.7|13114.6|13117.5|13115.4|13118.4|13116.3|13113.2|13111.8|502
1604420400000|2020-11-03 16:20:00|13116.8|13115.5|13122.3|13121|13123.7|13121.6|13116.8|13114.9|532
1604420700000|2020-11-03 16:25:00|13122.6|13120.5|13128.1|13126|13128.2|13126.2|13121|13119.2|495
1604421000000|2020-11-03 16:30:00|13127.7|13126.4|13126.8|13124.7|13129.1|13127.4|13124.6|13122.9|535
1604421300000|2020-11-03 16:35:00|13126.9|13124.8|13127.9|13125.8|13130.6|13128.9|13124.5|13122.8|577
1604421600000|2020-11-03 16:40:00|13128|13125.9|13128.5|13126.4|13130.8|13129.1|13122.3|13120.2|713
1604421900000|2020-11-03 16:45:00|13128|13125.9|13132.7|13130.6|13134.6|13132.7|13127.3|13125.5|585
1604422200000|2020-11-03 16:50:00|13132.8|13130.7|13133|13130.9|13134.8|13132.7|13131.7|13129.8|529
1604422500000|2020-11-03 16:55:00|13133.3|13131.2|13134.3|13133|13135.5|13134|13131.1|13129.4|458
1604422800000|2020-11-03 17:00:00|13134.4|13133.1|13140.5|13139.2|13141.8|13140.1|13132.7|13131.3|572
1604423100000|2020-11-03 17:05:00|13140.4|13139.1|13142.4|13140.3|13144.3|13142.5|13140.2|13138.6|557
1604423400000|2020-11-03 17:10:00|13142.1|13140.8|13145.8|13143.7|13145.8|13144.2|13141.8|13139.7|373
1604423700000|2020-11-03 17:15:00|13145.4|13144.1|13146.9|13144.8|13148.4|13146.7|13144.2|13142.5|453
1604424000000|2020-11-03 17:20:00|13146.8|13144.7|13147.7|13145.6|13148.4|13146.7|13146.5|13144.6|322
1604424300000|2020-11-03 17:25:00|13147.8|13146.5|13146.2|13144.1|13150.5|13149.1|13145|13142.9|435
1604424600000|2020-11-03 17:30:00|13146.3|13144.2|13148.2|13146.1|13148.3|13146.4|13145.4|13143.6|297
1604424900000|2020-11-03 17:35:00|13148.3|13146.2|13147.3|13146|13149.9|13147.9|13147.2|13145.4|352
1604425200000|2020-11-03 17:40:00|13147.2|13145.9|13148.5|13146.4|13149.7|13147.9|13146.3|13144.6|359
1604425500000|2020-11-03 17:45:00|13148.4|13147.1|13150.3|13149|13153.5|13152|13148.3|13146.4|378
1604425800000|2020-11-03 17:50:00|13150.4|13149.1|13153.2|13151.1|13153.9|13152.2|13150.3|13149|349
1604426100000|2020-11-03 17:55:00|13153.3|13151.2|13158.3|13157|13159.4|13157.9|13152.2|13150.1|530
1604426400000|2020-11-03 18:00:00|13158.2|13156.9|13157.5|13156.2|13161.5|13159.6|13155.2|13153.5|529
1604426700000|2020-11-03 18:05:00|13157.7|13156.4|13160.1|13158.8|13161.5|13159.7|13157.1|13155.5|401
1604427000000|2020-11-03 18:10:00|13160|13158.7|13162.1|13160.8|13164.2|13162.6|13158.3|13156.7|379
1604427300000|2020-11-03 18:15:00|13162.2|13160.9|13163.4|13161.3|13163.4|13161.7|13159.2|13157.4|333
1604427600000|2020-11-03 18:20:00|13163.3|13161.2|13166.5|13164.4|13170.3|13168.2|13163|13161.2|428
1604427900000|2020-11-03 18:25:00|13166.4|13164.3|13172.1|13170|13173.5|13171.6|13166.4|13164.3|432
1604428200000|2020-11-03 18:30:00|13172|13169.9|13172.5|13170.4|13175.6|13173.8|13170.8|13169|480
1604428500000|2020-11-03 18:35:00|13172.4|13170.3|13171.6|13169.5|13174.9|13173.2|13170.9|13169.1|548
1604428800000|2020-11-03 18:40:00|13171.7|13170.3|13165.4|13163.3|13173.2|13171.5|13165.3|13163.3|519
1604429100000|2020-11-03 18:45:00|13165.1|13164.1|13171.7|13169.6|13172.5|13170.8|13165.1|13163.3|564
1604429400000|2020-11-03 18:50:00|13171.6|13169.5|13172.9|13171.6|13174.1|13172.6|13170.2|13168.5|423
1604429700000|2020-11-03 18:55:00|13173|13171.7|13176|13173.9|13176|13174.2|13171.8|13170.2|560
1604430000000|2020-11-03 19:00:00|13176.1|13174|13172.3|13170.2|13176.5|13174.7|13171|13169.3|541
1604430300000|2020-11-03 19:05:00|13172.2|13170.1|13174.2|13172.1|13174.5|13172.4|13171.3|13169.6|381
1604430600000|2020-11-03 19:10:00|13173.6|13172.3|13169.8|13167.7|13174.2|13172.3|13168|13166|435
1604430900000|2020-11-03 19:15:00|13170|13167.9|13170.4|13169.1|13172.7|13170.6|13169.5|13167.7|452
1604431200000|2020-11-03 19:20:00|13170.5|13169.2|13169.8|13168.5|13171.6|13169.9|13168.4|13166.7|562
1604431500000|2020-11-03 19:25:00|13169.9|13168.6|13174.2|13172.1|13175.7|13173.9|13168.6|13166.8|510
1604431800000|2020-11-03 19:30:00|13174.1|13172|13168.9|13166.8|13176|13173.9|13168.7|13166.6|480
1604432100000|2020-11-03 19:35:00|13169|13167.7|13169.8|13167.7|13170.6|13168.8|13168.2|13166.2|350
1604432400000|2020-11-03 19:40:00|13169.7|13167.6|13166.3|13164.2|13169.9|13168.1|13165.9|13163.8|358
1604432700000|2020-11-03 19:45:00|13166.2|13164.1|13166.6|13165.3|13171.6|13169.8|13166.2|13164.1|406
1604433000000|2020-11-03 19:50:00|13166.7|13165.4|13169.2|13167.1|13170.7|13169|13166.7|13164.8|397
1604433300000|2020-11-03 19:55:00|13169.1|13167|13172.5|13170.4|13174.4|13172.3|13167.2|13165.7|445
1604433600000|2020-11-03 20:00:00|13172.6|13170.5|13171.8|13169.7|13172.6|13170.7|13169.1|13167.5|482
1604433900000|2020-11-03 20:05:00|13171.6|13170.3|13172|13169.9|13173.8|13172.1|13170.4|13168.6|420
1604434200000|2020-11-03 20:10:00|13171.9|13169.8|13172.2|13170.9|13174.3|13172.2|13170.4|13168.8|463
1604434500000|2020-11-03 20:15:00|13172.5|13170.4|13169.9|13167.8|13172.7|13171|13169.4|13167.7|476
1604434800000|2020-11-03 20:20:00|13169.5|13168.2|13168.7|13166.6|13169.8|13168.2|13165.4|13163.8|584
1604435100000|2020-11-03 20:25:00|13168.4|13166.3|13164.5|13162.4|13168.9|13166.8|13163.3|13161.4|506
1604435400000|2020-11-03 20:30:00|13164.6|13162.5|13159.4|13157.3|13165.7|13164|13159.4|13157.3|493
1604435700000|2020-11-03 20:35:00|13159.5|13157.4|13157.6|13156.3|13160.3|13158.2|13157.2|13155.1|470
1604436000000|2020-11-03 20:40:00|13158.2|13156.1|13156.4|13154.3|13158.7|13157|13153.8|13151.9|557
1604436300000|2020-11-03 20:45:00|13155.9|13153.8|13152.2|13150.1|13156.3|13154.2|13151.9|13150|640
1604436600000|2020-11-03 20:50:00|13152.3|13150.2|13148.2|13146.1|13155.3|13153.7|13147|13145|728
1604436900000|2020-11-03 20:55:00|13148.1|13146|13152.6|13150.5|13154.2|13152.1|13147.7|13145.7|637
1604437200000|2020-11-03 21:00:00|13152.7|13150.6|13149.7|13147.6|13156.8|13154.7|13149.6|13147.5|591
1604437500000|2020-11-03 21:05:00|13149.8|13147.7|13151.2|13149.1|13151.6|13149.5|13148.9|13146.8|353
1604437800000|2020-11-03 21:10:00|13151.3|13149.2|13149.2|13147.1|13151.7|13149.6|13148.9|13146.8|296
1604438100000|2020-11-03 21:15:00|13149.3|13147.2|13143.4|13141.3|13149.7|13147.8|13143.2|13141.1|339
1604438400000|2020-11-03 21:20:00|13143.3|13141.2|13143.6|13141.5|13144.4|13142.3|13142.4|13140.3|175
1604438700000|2020-11-03 21:25:00|13143.5|13141.4|13145.6|13143.5|13147.5|13146.2|13143.5|13141.4|200
1604439000000|2020-11-03 21:30:00|13145.5|13143.4|13144.8|13142.7|13146.1|13144.8|13143.7|13141.8|250
1604439300000|2020-11-03 21:35:00|13145.5|13143.4|13146.5|13144.4|13147.6|13145.5|13144.3|13142.2|247
1604439600000|2020-11-03 21:40:00|13146.4|13144.3|13148.1|13146|13148.1|13146|13144.5|13142.7|221
1604439900000|2020-11-03 21:45:00|13148|13145.9|13144.1|13142|13148.3|13146.2|13143.7|13141.6|264
1604440200000|2020-11-03 21:50:00|13144.2|13142.1|13139.3|13137.2|13145.5|13143.4|13139.1|13137|304
1604440500000|2020-11-03 21:55:00|13139.7|13137.4|13133.6|13126.6|13151.2|13144.2|13132.7|13125.7|375
1604440800000|2020-11-03 22:00:00|13142.3|13135.3|13144|13137|13147|13140|13129.8|13122.8|66
1604441100000|2020-11-03 22:05:00|13142.7|13135.7|13139.8|13132.8|13143.9|13136.9|13134.1|13127.1|264
1604441400000|2020-11-03 22:10:00|13139.7|13132.7|13137.1|13130.1|13141.5|13136.5|13136.6|13129.6|185
1604441700000|2020-11-03 22:15:00|13137.3|13130.3|13141.4|13134.4|13152.7|13145.7|13136.8|13129.9|167
1604442000000|2020-11-03 22:20:00|13141.3|13134.3|13137|13130|13141.3|13134.3|13136.5|13129.5|159
1604442300000|2020-11-03 22:25:00|13137.1|13130.1|13136.3|13129.3|13137.2|13131.3|13135.3|13128.7|145
1604442600000|2020-11-03 22:30:00|13136.7|13129.9|13139.9|13135|13140.4|13135.6|13135.9|13128.9|192
1604442900000|2020-11-03 22:35:00|13139.8|13134.3|13149.1|13142.1|13152.3|13145.3|13138.9|13134.2|321
1604443200000|2020-11-03 22:40:00|13148.6|13141.6|13148.7|13141.7|13153.1|13146.1|13145.3|13138.3|224
1604443500000|2020-11-03 22:45:00|13148.3|13141.3|13138.5|13131.5|13149.6|13142.6|13137.7|13130.7|228
1604443800000|2020-11-03 22:50:00|13138.4|13131.4|13137.8|13130.8|13141.7|13134.7|13135.3|13128.4|286
1604444100000|2020-11-03 22:55:00|13137.9|13130.9|13136.8|13129.8|13140.8|13133.8|13135.8|13128.8|323
1604444400000|2020-11-03 23:00:00|13137.7|13130.7|13124|13120.7|13138.2|13131.3|13121.5|13118.6|799
1604444700000|2020-11-03 23:05:00|13123.6|13121|13117.2|13115.1|13125.3|13122.4|13114.6|13112.5|670
1604445000000|2020-11-03 23:10:00|13117.4|13115.3|13113.6|13111.5|13118.6|13116.4|13112.7|13110.6|349
1604445300000|2020-11-03 23:15:00|13113.5|13111.4|13110.5|13108.4|13113.5|13111.4|13108.1|13106|521
1604445600000|2020-11-03 23:20:00|13110.6|13108.5|13111.9|13109.8|13112.4|13110.3|13109|13106.9|349
1604445900000|2020-11-03 23:25:00|13111.8|13109.7|13110.3|13108.2|13111.9|13109.8|13108.5|13106.4|315
1604446200000|2020-11-03 23:30:00|13110.5|13108.4|13104.5|13102.4|13112.9|13110.8|13104.1|13102|535
1604446500000|2020-11-03 23:35:00|13104.7|13102.6|13104.1|13102|13107.7|13105.6|13104.1|13102|402
1604446800000|2020-11-03 23:40:00|13104.2|13102.1|13109.1|13107|13109.4|13107.3|13101.1|13099|482
1604447100000|2020-11-03 23:45:00|13108.9|13106.8|13112.8|13110.7|13113.8|13111.7|13108.4|13106.3|442
1604447400000|2020-11-03 23:50:00|13112.7|13110.6|13111.7|13109.6|13113.6|13111.5|13109.5|13107.4|393
1604447700000|2020-11-03 23:55:00|13111.8|13109.7|13104.4|13102.3|13113.9|13111.8|13103.3|13101.2|550
1604448000000|2020-11-04 00:00:00|13104.5|13102.4|13119.6|13117.5|13124.1|13122|13102.2|13100.1|960
1604448300000|2020-11-04 00:05:00|13119.7|13117.6|13105.2|13103.1|13120.7|13118.6|13104.2|13102.1|1028
1604448600000|2020-11-04 00:10:00|13104.5|13102.4|13098.7|13096.6|13106.7|13103.7|13096.8|13094.7|962
1604448900000|2020-11-04 00:15:00|13098.9|13096.8|13108.6|13106.5|13110.6|13108.4|13098.4|13096.3|966
1604449200000|2020-11-04 00:20:00|13108.5|13106.3|13124.8|13122.7|13127.2|13125.1|13108|13106|1075
1604449500000|2020-11-04 00:25:00|13125|13122.9|13134.6|13132.5|13143.7|13141.5|13122.9|13120.8|982
1604449800000|2020-11-04 00:30:00|13135|13132.9|13133.2|13131.1|13137.4|13135.3|13127.7|13125.6|988
1604450100000|2020-11-04 00:35:00|13133.1|13131|13138.1|13136|13145.1|13143|13129.1|13127.2|1022
1604450400000|2020-11-04 00:40:00|13138.2|13136.1|13150.9|13148.8|13152.4|13150.4|13134|13131.7|988
1604450700000|2020-11-04 00:45:00|13150.1|13148|13145.5|13143.4|13159.6|13157.7|13142.7|13140.6|1447
1604451000000|2020-11-04 00:50:00|13145.4|13143.3|13156.6|13154.9|13156.6|13154.9|13145.1|13143.1|1130
1604451300000|2020-11-04 00:55:00|13156.4|13154.3|13188.6|13186.5|13190.8|13188.9|13154.4|13152.5|1492
1604451600000|2020-11-04 01:00:00|13189|13186.9|13166.6|13164.5|13191.4|13189.3|13159.6|13157.5|1597
1604451900000|2020-11-04 01:05:00|13166.9|13164.8|13158.7|13156.6|13170.2|13168.1|13154.9|13152.8|1036
1604452200000|2020-11-04 01:10:00|13158.8|13156.4|13158.1|13156|13160.9|13158.9|13140.9|13138.8|1256
1604452500000|2020-11-04 01:15:00|13157.8|13155.7|13163.9|13161.8|13166.7|13164.6|13156.2|13154.1|1079
1604452800000|2020-11-04 01:20:00|13164|13161.9|13159|13156.9|13164.3|13162.2|13151.8|13149.9|1153
1604453100000|2020-11-04 01:25:00|13159.1|13157|13180|13177.9|13182.3|13180.3|13159.1|13157|1470
1604453400000|2020-11-04 01:30:00|13180.6|13178.5|13178.2|13176.1|13182.6|13180.5|13169|13167.1|1229
1604453700000|2020-11-04 01:35:00|13177.9|13175.8|13178.5|13176.4|13182.4|13180.3|13167.4|13165.3|1331
1604454000000|2020-11-04 01:40:00|13179.2|13177.1|13172|13169.9|13187.6|13185.5|13171.5|13169.2|1279
1604454300000|2020-11-04 01:45:00|13172.1|13170|13173.7|13171.6|13178|13175.9|13170.3|13168.2|895
1604454600000|2020-11-04 01:50:00|13174|13171.9|13170.7|13168.6|13177.4|13175.5|13163.3|13161.2|1016
1604454900000|2020-11-04 01:55:00|13170.6|13168.5|13183.2|13181.1|13186.9|13184.8|13169.1|13167|1059
1604455200000|2020-11-04 02:00:00|13183.1|13181|13175.4|13173.3|13183.4|13181.6|13172.3|13170.1|1091
1604455500000|2020-11-04 02:05:00|13175.2|13173.1|13184.3|13182.2|13185.7|13183.6|13174.3|13172.2|1051
1604455800000|2020-11-04 02:10:00|13184.5|13182.4|13178.7|13176.6|13185.3|13183.2|13176.4|13174.3|855
1604456100000|2020-11-04 02:15:00|13178.9|13176.8|13202.3|13200.5|13205.5|13203.4|13178|13176.2|1234
1604456400000|2020-11-04 02:20:00|13202.5|13200.4|13222.2|13220.1|13223|13220.8|13196.8|13195|1547
1604456700000|2020-11-04 02:25:00|13222.1|13220|13227.3|13225.2|13232.9|13230.8|13215.5|13213.4|1774
1604457000000|2020-11-04 02:30:00|13227.5|13225.4|13239.4|13237.3|13254.5|13252.5|13227.5|13225.4|1740
1604457300000|2020-11-04 02:35:00|13239.2|13237.1|13259.8|13258|13260.8|13259|13238.7|13236.7|1689
1604457600000|2020-11-04 02:40:00|13259.5|13257.1|13271.3|13269.2|13279.5|13277.4|13251.5|13249.4|1933
1604457900000|2020-11-04 02:45:00|13271.1|13269|13268.7|13266.5|13278.6|13276.5|13261.9|13259.8|1788
1604458200000|2020-11-04 02:50:00|13268.3|13266.2|13243.5|13241.4|13273.9|13271.8|13240.4|13238.3|1662
1604458500000|2020-11-04 02:55:00|13242.7|13240.6|13252|13249.9|13260.3|13258.2|13237.9|13235.9|1628
1604458800000|2020-11-04 03:00:00|13251.9|13249.8|13242.8|13240.7|13253.6|13251.5|13235.1|13233|1681
1604459100000|2020-11-04 03:05:00|13242.6|13240.5|13216.3|13214.2|13243.7|13241.9|13214.1|13212.2|1627
1604459400000|2020-11-04 03:10:00|13216.6|13214.5|13232.4|13230.3|13234.7|13232.6|13208.4|13206.3|1527
1604459700000|2020-11-04 03:15:00|13231.7|13229.6|13223.1|13221|13231.7|13229.6|13215.7|13213.4|1598
1604460000000|2020-11-04 03:20:00|13223.2|13221.1|13222.4|13220.4|13223.6|13221.5|13211.8|13209.7|1356
1604460300000|2020-11-04 03:25:00|13222.1|13220|13238.2|13236.1|13241.1|13239.2|13221.4|13219.6|1251
1604460600000|2020-11-04 03:30:00|13238|13235.9|13243.3|13241.2|13249.3|13247.2|13235.8|13233.8|1183
1604460900000|2020-11-04 03:35:00|13243.2|13241.1|13232.9|13230.8|13243.7|13241.7|13228.9|13227.1|1138
1604461200000|2020-11-04 03:40:00|13233|13230.9|13226.1|13224|13235|13232.9|13218.3|13216.2|1292
1604461500000|2020-11-04 03:45:00|13226.2|13224.1|13234.8|13232.7|13236.1|13234|13224.4|13222.3|919
1604461800000|2020-11-04 03:50:00|13234.9|13232.8|13240.1|13238|13245.8|13243.7|13232.3|13230.2|1102
1604462100000|2020-11-04 03:55:00|13240|13237.9|13236.5|13234.4|13242.1|13240|13234.6|13232.5|982
1604462400000|2020-11-04 04:00:00|13236.6|13234.5|13232.7|13230.6|13238.5|13236.6|13230.8|13228.7|843
1604462700000|2020-11-04 04:05:00|13232.9|13230.8|13229.4|13227.3|13234.1|13232|13226.4|13224.3|721
1604463000000|2020-11-04 04:10:00|13229.2|13227.1|13226.9|13224.8|13231.2|13229.1|13223.3|13221.6|846
1604463300000|2020-11-04 04:15:00|13227.3|13225.2|13235|13232.9|13236|13233.7|13225.6|13223.5|701
1604463600000|2020-11-04 04:20:00|13234.9|13232.8|13237.3|13235.4|13246.8|13244.7|13232.8|13230.7|1366
1604463900000|2020-11-04 04:25:00|13237.2|13235.1|13227.9|13225.8|13238.5|13236.5|13223.8|13221.5|1036
1604464200000|2020-11-04 04:30:00|13228.1|13226|13219.6|13217.9|13234.3|13232.2|13216.4|13214.3|1369
1604464500000|2020-11-04 04:35:00|13219.5|13217.8|13225.6|13223.8|13228.9|13226.8|13218.9|13216.8|1263
1604464800000|2020-11-04 04:40:00|13225.8|13223.5|13235.2|13233.1|13239.6|13237.5|13223.3|13221.5|1384
1604465100000|2020-11-04 04:45:00|13235.3|13233.4|13234.9|13232.8|13245.1|13243|13233.4|13231.4|1386
1604465400000|2020-11-04 04:50:00|13235.3|13233.2|13236.4|13234.6|13237.5|13235.4|13229.6|13227.5|1043
1604465700000|2020-11-04 04:55:00|13236.2|13234.1|13238.6|13236.5|13238.9|13237|13232.6|13230.5|833
1604466000000|2020-11-04 05:00:00|13239.3|13237.2|13237.5|13235.4|13245.7|13243.6|13236.4|13234.3|944
1604466300000|2020-11-04 05:05:00|13237.4|13235.3|13224.8|13222.7|13239.5|13237.5|13222.9|13220.8|1036
1604466600000|2020-11-04 05:10:00|13224.9|13222.8|13220.9|13218.8|13226.9|13224.9|13217.1|13215|1271
1604466900000|2020-11-04 05:15:00|13221.4|13219.3|13225.9|13223.8|13230.7|13228.6|13221.2|13219.1|1066
1604467200000|2020-11-04 05:20:00|13226|13223.9|13229.6|13227.5|13232.1|13230.2|13223|13220.9|1008
1604467500000|2020-11-04 05:25:00|13230.4|13228.3|13227.4|13225.7|13230.5|13228.4|13223.6|13221.5|850
1604467800000|2020-11-04 05:30:00|13227.6|13225.5|13228.2|13226.1|13229.7|13227.7|13223.9|13221.9|904
1604468100000|2020-11-04 05:35:00|13228.3|13226.2|13229.4|13227.3|13230.8|13228.7|13226.2|13224.1|774
1604468400000|2020-11-04 05:40:00|13229.5|13227.4|13231.9|13229.8|13234.7|13232.8|13228.5|13226.6|902
1604468700000|2020-11-04 05:45:00|13232.3|13230.5|13238.6|13236.5|13239.4|13237.4|13227.4|13225.3|1158
1604469000000|2020-11-04 05:50:00|13238.8|13236.7|13234.7|13232.6|13240.7|13238.6|13232.3|13230.2|1079
1604469300000|2020-11-04 05:55:00|13234.8|13232.7|13235.9|13233.8|13239.8|13237.7|13231.6|13229.5|1068
1604469600000|2020-11-04 06:00:00|13236|13233.9|13240.4|13238.3|13241.5|13239.4|13235.8|13233.7|965
1604469900000|2020-11-04 06:05:00|13240.5|13238.4|13238.2|13236.1|13243.3|13241.2|13236|13233.9|885
1604470200000|2020-11-04 06:10:00|13238.3|13236.2|13230.8|13228.7|13240.3|13238.2|13225|13222.9|987
1604470500000|2020-11-04 06:15:00|13230.6|13228.5|13233.9|13231.8|13238|13235.9|13229.1|13227|953
1604470800000|2020-11-04 06:20:00|13234.5|13232.4|13234|13231.9|13235.8|13233.7|13230.3|13228.2|902
1604471100000|2020-11-04 06:25:00|13234.1|13232|13234.7|13232.6|13238.7|13236.6|13233.2|13231.1|743
1604471400000|2020-11-04 06:30:00|13234.8|13232.7|13237.4|13235.3|13237.6|13235.5|13231.7|13229.6|751
1604471700000|2020-11-04 06:35:00|13237.3|13235.2|13236|13233.9|13238.4|13236.4|13231.8|13229.7|678
1604472000000|2020-11-04 06:40:00|13236.2|13234.1|13245.8|13243.7|13246.8|13244.7|13234.9|13232.8|857
1604472300000|2020-11-04 06:45:00|13246|13243.9|13245.7|13243.6|13247.1|13245.1|13242.5|13240.4|910
1604472600000|2020-11-04 06:50:00|13245.5|13243.4|13251.5|13249.4|13257.8|13255.5|13243.4|13241.3|911
1604472900000|2020-11-04 06:55:00|13251.4|13249.3|13246.2|13244.1|13253.4|13251.3|13246|13244|917
1604473200000|2020-11-04 07:00:00|13247|13244.9|13252.9|13250.8|13255.3|13253.2|13242.3|13240.2|1125
1604473500000|2020-11-04 07:05:00|13252.7|13250.6|13251.4|13249.3|13257.2|13255.1|13248.5|13246.4|904
1604473800000|2020-11-04 07:10:00|13251.3|13249.2|13254|13251.9|13256.4|13254.3|13250.9|13248.8|808
1604474100000|2020-11-04 07:15:00|13254.1|13252|13260.1|13258|13260.2|13258.1|13253.6|13251.6|824
1604474400000|2020-11-04 07:20:00|13259.8|13257.7|13264.9|13262.8|13270.1|13268.1|13258.3|13256.2|1168
1604474700000|2020-11-04 07:25:00|13264.6|13262.5|13275|13272.9|13278.4|13276.3|13259.8|13257.7|1253
1604475000000|2020-11-04 07:30:00|13275.2|13273.1|13274.7|13272.6|13276.6|13274.5|13262.4|13260.3|1359
1604475300000|2020-11-04 07:35:00|13274.6|13272.5|13280.4|13278.3|13288|13285.9|13273.4|13271.3|1296
1604475600000|2020-11-04 07:40:00|13280.7|13278.6|13283.8|13281.7|13293.3|13291.2|13280.1|13278|1252
1604475900000|2020-11-04 07:45:00|13283.7|13281.6|13295.1|13293|13300.8|13298.7|13283.5|13281.4|1091
1604476200000|2020-11-04 07:50:00|13295.4|13293.3|13288.3|13286.2|13299|13296.9|13283.5|13281.4|1002
1604476500000|2020-11-04 07:55:00|13288.1|13286|13279.1|13277|13294.7|13292.6|13279.1|13277|899
1604476800000|2020-11-04 08:00:00|13279.9|13277.8|13272.2|13270.1|13281.5|13279.4|13264.8|13262.7|946
1604477100000|2020-11-04 08:05:00|13271.9|13269.8|13275.8|13273.7|13286.1|13284|13271.7|13269.6|842
1604477400000|2020-11-04 08:10:00|13275.9|13273.8|13274.3|13272.2|13280.4|13278.3|13269.9|13267.8|728
1604477700000|2020-11-04 08:15:00|13274.2|13272.1|13266.4|13264.3|13276.3|13274.2|13261.3|13259.2|644
1604478000000|2020-11-04 08:20:00|13266.3|13264.2|13252.6|13250.5|13270|13267.9|13252.6|13250.5|569
1604478300000|2020-11-04 08:25:00|13252.7|13250.6|13245.2|13243.1|13258.6|13256.5|13238|13235.9|919
1604478600000|2020-11-04 08:30:00|13245.1|13243|13242|13239.9|13249.7|13247.6|13239.9|13237.8|836
1604478900000|2020-11-04 08:35:00|13242.1|13240|13246.2|13244.1|13247.3|13245.2|13239.6|13237.5|845
1604479200000|2020-11-04 08:40:00|13246.1|13244|13251.5|13249.4|13252.6|13250.5|13244.5|13242.4|744
1604479500000|2020-11-04 08:45:00|13251.3|13249.2|13244.6|13242.5|13251.3|13249.2|13243.3|13241.2|785
1604479800000|2020-11-04 08:50:00|13244.4|13242.3|13252.8|13250.7|13254.5|13252.4|13242.7|13240.6|637
1604480100000|2020-11-04 08:55:00|13252.7|13250.6|13254.6|13252.5|13258.2|13256.1|13252.1|13250|551
1604480400000|2020-11-04 09:00:00|13254.8|13252.7|13253.5|13251.4|13256|13253.9|13246.6|13244.5|689
1604480700000|2020-11-04 09:05:00|13253.3|13251.2|13246|13243.9|13254.7|13252.6|13245|13242.9|401
1604481000000|2020-11-04 09:10:00|13246.1|13244|13256.5|13254.4|13256.6|13254.5|13245.9|13243.8|605
1604481300000|2020-11-04 09:15:00|13256.6|13254.5|13244.7|13242.6|13257.6|13255.5|13243.6|13241.5|570
1604481600000|2020-11-04 09:20:00|13244.6|13242.5|13243.2|13241.1|13247|13244.9|13242.7|13240.8|554
1604481900000|2020-11-04 09:25:00|13243.3|13241.2|13235.7|13233.6|13244.3|13242.2|13234.9|13232.8|688
1604482200000|2020-11-04 09:30:00|13235.6|13233.5|13232|13229.9|13240.7|13238.6|13230.7|13228.6|673
1604482500000|2020-11-04 09:35:00|13232.9|13230.8|13228.4|13226.3|13235|13232.9|13224.2|13222.1|556
1604482800000|2020-11-04 09:40:00|13228.5|13226.4|13224.6|13222.5|13234.9|13232.8|13222.2|13220.1|808
1604483100000|2020-11-04 09:45:00|13224|13221.9|13217.1|13215|13224.1|13222|13209.4|13207.3|951
1604483400000|2020-11-04 09:50:00|13217.2|13215.1|13213.6|13211.5|13217.3|13215.2|13207.2|13205.1|809
1604483700000|2020-11-04 09:55:00|13213.5|13211.4|13215.8|13213.7|13217.9|13215.8|13211.5|13209.4|627
1604484000000|2020-11-04 10:00:00|13216|13213.9|13219.6|13217.5|13220.1|13218|13213|13210.9|595
1604484300000|2020-11-04 10:05:00|13219.7|13217.6|13218.1|13216|13221.6|13219.5|13216.8|13214.7|475
1604484600000|2020-11-04 10:10:00|13217.9|13215.8|13221.5|13219.4|13222.6|13220.5|13216|13213.9|392
1604484900000|2020-11-04 10:15:00|13221.6|13219.5|13218.1|13216|13221.8|13219.7|13214.9|13212.8|543
1604485200000|2020-11-04 10:20:00|13218.2|13216.1|13217.8|13215.7|13222.1|13220|13216.2|13214.1|417
1604485500000|2020-11-04 10:25:00|13217.7|13215.6|13220.7|13218.6|13221.7|13219.6|13217.2|13215.5|324
1604485800000|2020-11-04 10:30:00|13220.8|13218.7|13228.7|13226.6|13229.4|13227.3|13220.8|13218.7|534
1604486100000|2020-11-04 10:35:00|13228.6|13226.5|13224.2|13222.1|13230.9|13228.8|13224.1|13222|417
1604486400000|2020-11-04 10:40:00|13224.3|13222.2|13221.2|13219.1|13226.9|13224.8|13217.6|13215.5|479
1604486700000|2020-11-04 10:45:00|13221.1|13219|13211.9|13209.8|13221.4|13219.7|13211.9|13209.8|546
1604487000000|2020-11-04 10:50:00|13212|13209.9|13210.8|13208.7|13215|13212.9|13210.7|13208.6|381
1604487300000|2020-11-04 10:55:00|13211.3|13209.2|13208.5|13206.4|13212.1|13210|13203|13200.9|568
1604487600000|2020-11-04 11:00:00|13208.6|13206.5|13214.6|13212.5|13216.3|13214.2|13207.9|13205.8|485
1604487900000|2020-11-04 11:05:00|13214.5|13212.4|13210.2|13208.1|13215.1|13213|13207.4|13205.3|416
1604488200000|2020-11-04 11:10:00|13210.1|13208|13203.8|13201.7|13210.1|13208|13201.4|13199.3|498
1604488500000|2020-11-04 11:15:00|13203.7|13201.6|13207.6|13205.5|13207.8|13205.7|13196.7|13194.8|653
1604488800000|2020-11-04 11:20:00|13206.8|13204.7|13213.3|13211.2|13214.2|13212.1|13205.8|13203.7|447
1604489100000|2020-11-04 11:25:00|13212.6|13210.5|13214.4|13212.3|13216.6|13214.5|13209.4|13207.5|398
1604489400000|2020-11-04 11:30:00|13214.3|13212.2|13210|13207.9|13215.6|13213.5|13209.2|13207.1|307
1604489700000|2020-11-04 11:35:00|13209.9|13207.8|13197.5|13195.4|13209.9|13207.8|13195.4|13193.3|486
1604490000000|2020-11-04 11:40:00|13197.6|13195.5|13189.9|13187.8|13198.2|13196.1|13189.6|13187.5|618
1604490300000|2020-11-04 11:45:00|13190|13187.9|13180.5|13178.4|13190.7|13188.6|13179.1|13177|744
1604490600000|2020-11-04 11:50:00|13180.4|13178.3|13174.6|13172.5|13180.7|13178.6|13172.2|13170.1|554
1604490900000|2020-11-04 11:55:00|13174.5|13172.4|13176.1|13174|13177.5|13175.4|13169.6|13167.5|533
1604491200000|2020-11-04 12:00:00|13176.2|13174.1|13180.8|13178.7|13181.8|13179.7|13172.3|13170.2|624
1604491500000|2020-11-04 12:05:00|13180.7|13178.6|13179.8|13177.7|13182.7|13180.6|13175.8|13173.7|501
1604491800000|2020-11-04 12:10:00|13179.5|13177.4|13157.6|13155.5|13179.7|13177.6|13157.2|13155.1|767
1604492100000|2020-11-04 12:15:00|13157.5|13155.4|13157.5|13155.4|13163.8|13161.7|13152.3|13150.2|823
1604492400000|2020-11-04 12:20:00|13157.4|13155.3|13148.8|13146.7|13158.1|13156|13147.1|13145|906
1604492700000|2020-11-04 12:25:00|13148.9|13146.8|13151|13148.9|13152.2|13150.3|13146.6|13144.5|788
1604493000000|2020-11-04 12:30:00|13151.1|13149|13148.1|13146|13154.6|13152.5|13146.2|13144.1|779
1604493300000|2020-11-04 12:35:00|13148.2|13146.1|13145|13142.9|13149.7|13147.6|13137.9|13135.8|770
1604493600000|2020-11-04 12:40:00|13145.1|13143|13165.1|13163|13170.8|13168.7|13145.1|13143|1069
1604493900000|2020-11-04 12:45:00|13165.2|13163.1|13162.5|13160.4|13168.4|13166.5|13158.2|13156.1|850
1604494200000|2020-11-04 12:50:00|13162.4|13160.3|13155.3|13153.2|13163.3|13161.2|13152.6|13150.6|703
1604494500000|2020-11-04 12:55:00|13155.2|13153.1|13157.9|13155.8|13162|13159.9|13153.3|13151.2|669
1604494800000|2020-11-04 13:00:00|13158|13155.9|13152.7|13150.6|13161.8|13159.7|13151.3|13149.2|758
1604495100000|2020-11-04 13:05:00|13152.6|13150.5|13155|13152.9|13158.2|13156.1|13148.8|13146.7|700
1604495400000|2020-11-04 13:10:00|13155.1|13153|13149.6|13147.5|13156.1|13154|13147.5|13145.4|604
1604495700000|2020-11-04 13:15:00|13149.7|13147.6|13144.9|13142.8|13152.1|13150|13141.3|13139.2|723
1604496000000|2020-11-04 13:20:00|13145.2|13143.1|13143.4|13141.3|13155.3|13153.2|13142.9|13140.8|853
1604496300000|2020-11-04 13:25:00|13143.3|13141.2|13145.3|13142.9|13148.1|13146|13140|13137.9|659
1604496600000|2020-11-04 13:30:00|13145|13142.7|13139.3|13137.2|13148|13145.9|13139|13136.9|658
1604496900000|2020-11-04 13:35:00|13139.8|13137.7|13146|13143.9|13150.8|13148.7|13136.1|13134|680
1604497200000|2020-11-04 13:40:00|13146.2|13144.1|13154.9|13152.8|13156.4|13154.3|13143|13140.9|782
1604497500000|2020-11-04 13:45:00|13155|13152.9|13159.7|13157.6|13161.8|13159.7|13150.9|13148.8|760
1604497800000|2020-11-04 13:50:00|13159.6|13157.5|13160|13157.9|13160.6|13158.5|13152.3|13150.2|589
1604498100000|2020-11-04 13:55:00|13160.1|13158|13176|13173.9|13177.7|13175.6|13159|13156.9|798
1604498400000|2020-11-04 14:00:00|13176.3|13174.2|13169.7|13167.6|13179.4|13177.3|13169|13166.9|688
1604498700000|2020-11-04 14:05:00|13169.6|13167.5|13164.3|13162.2|13175.8|13173.7|13161.3|13159.2|539
1604499000000|2020-11-04 14:10:00|13164.4|13162.3|13176.2|13174.1|13177|13175.2|13163.8|13161.7|650
1604499300000|2020-11-04 14:15:00|13176.1|13174|13174.5|13172.4|13177.7|13175.8|13172.9|13170.8|548
1604499600000|2020-11-04 14:20:00|13174.6|13172.5|13179|13176.9|13180.2|13178.1|13173.3|13171.2|520
1604499900000|2020-11-04 14:25:00|13178.9|13176.8|13188.5|13186.4|13189.7|13187.6|13176.3|13174.2|581
1604500200000|2020-11-04 14:30:00|13188.6|13186.5|13186.1|13184|13188.6|13186.5|13177.4|13175.3|703
1604500500000|2020-11-04 14:35:00|13186.6|13184.5|13198.7|13196.6|13200.9|13198.8|13182.3|13180.2|777
1604500800000|2020-11-04 14:40:00|13198.5|13196.4|13195.1|13193|13200.5|13198.8|13192.4|13190.3|696
1604501100000|2020-11-04 14:45:00|13195.2|13193.1|13189.1|13187|13199.8|13197.7|13188.8|13186.7|686
1604501400000|2020-11-04 14:50:00|13188.5|13186.4|13187.3|13185.2|13194.9|13193.1|13187.3|13185.2|733
1604501700000|2020-11-04 14:55:00|13187.4|13185.3|13177.4|13174.8|13187.9|13186|13177.4|13171.7|871
1604502000000|2020-11-04 15:00:00|13176.9|13175|13168.2|13166.1|13181|13178.9|13165.1|13163|874
1604502300000|2020-11-04 15:05:00|13168.7|13166.6|13174.5|13172.4|13176|13173.9|13165.4|13163.3|717
1604502600000|2020-11-04 15:10:00|13174.6|13172.5|13163.3|13161.2|13175.7|13173.7|13161.2|13159.1|753
1604502900000|2020-11-04 15:15:00|13163.2|13161.1|13150.9|13148.8|13163.2|13161.1|13150.9|13148.8|646
1604503200000|2020-11-04 15:20:00|13150.8|13148.7|13144.1|13142|13150.9|13148.8|13140.3|13138.2|700
1604503500000|2020-11-04 15:25:00|13143.9|13141.8|13144.6|13142.5|13151|13148.9|13141.6|13139.5|716
1604503800000|2020-11-04 15:30:00|13144.5|13142.4|13135.4|13133.3|13144.8|13142.7|13133.2|13131.1|856
1604504100000|2020-11-04 15:35:00|13135.3|13133.2|13145.6|13143.5|13146.5|13144.7|13134.7|13132.6|717
1604504400000|2020-11-04 15:40:00|13145.7|13143.6|13138.4|13136.3|13146.8|13144.8|13137.6|13135.5|844
1604504700000|2020-11-04 15:45:00|13138.5|13136.4|13134.7|13132.6|13139.9|13137.8|13130.7|13128.9|814
1604505000000|2020-11-04 15:50:00|13134.6|13132.5|13137.5|13135.4|13146.6|13144.5|13134.6|13132.5|724
1604505300000|2020-11-04 15:55:00|13137.4|13135.3|13135.2|13133.1|13137.7|13135.7|13132.4|13130.3|780
1604505600000|2020-11-04 16:00:00|13134.9|13132.8|13133.6|13131.5|13139.9|13137.8|13130.8|13128.7|849
1604505900000|2020-11-04 16:05:00|13133.5|13131.4|13151.4|13149.3|13151.4|13149.3|13133.4|13131.3|743
1604506200000|2020-11-04 16:10:00|13151|13148.9|13152.5|13150.4|13156.8|13154.7|13148.2|13146.1|734
1604506500000|2020-11-04 16:15:00|13152.3|13150.2|13148.2|13146.1|13159.1|13157|13148.2|13146.1|659
1604506800000|2020-11-04 16:20:00|13148.3|13146.2|13141.4|13139.3|13150.5|13148.4|13140.1|13138|662
1604507100000|2020-11-04 16:25:00|13141.5|13139.4|13138.2|13136.1|13142.8|13140.7|13137.4|13135.3|550
1604507400000|2020-11-04 16:30:00|13138.1|13136|13141.4|13139.3|13144.4|13142.3|13135.3|13133.2|729
1604507700000|2020-11-04 16:35:00|13141.1|13139|13133.4|13131.3|13141.2|13139.1|13130.4|13128.3|701
1604508000000|2020-11-04 16:40:00|13132.9|13130.8|13127.7|13125.6|13133.1|13131|13124.3|13122.2|730
1604508300000|2020-11-04 16:45:00|13127.8|13125.7|13117.8|13115.7|13128.3|13126.2|13117.5|13115.4|647
1604508600000|2020-11-04 16:50:00|13117.7|13115.6|13117.8|13115.7|13120.5|13118.4|13116.5|13114.4|639
1604508900000|2020-11-04 16:55:00|13118|13115.9|13114.8|13112.7|13121.3|13119.2|13112.1|13110|850
1604509200000|2020-11-04 17:00:00|13114.7|13112.6|13120.1|13118|13123.6|13121.5|13112.4|13110.3|809
1604509500000|2020-11-04 17:05:00|13120.2|13118.1|13118.8|13116.7|13122.5|13120.4|13117.4|13115.3|745
1604509800000|2020-11-04 17:10:00|13118.9|13116.8|13123.5|13121.4|13124.3|13122.2|13117.6|13115.5|687
1604510100000|2020-11-04 17:15:00|13123.4|13121.3|13122.2|13120.1|13126.1|13124.2|13119.5|13117.4|715
1604510400000|2020-11-04 17:20:00|13122|13119.9|13116.3|13114.2|13123|13120.9|13114.9|13112.8|642
1604510700000|2020-11-04 17:25:00|13116.2|13114.1|13118.4|13116.3|13120|13117.9|13113.9|13112.2|684
1604511000000|2020-11-04 17:30:00|13118.3|13116.2|13116.9|13114.8|13121.6|13119.5|13116.5|13114.4|624
1604511300000|2020-11-04 17:35:00|13117|13114.9|13117.6|13115.5|13118.7|13116.6|13114.9|13112.8|651
1604511600000|2020-11-04 17:40:00|13117.7|13115.6|13114.3|13112.2|13118.2|13116.1|13112.8|13110.7|610
1604511900000|2020-11-04 17:45:00|13114.2|13112.1|13118.7|13116.6|13118.8|13116.7|13114.2|13112.1|540
1604512200000|2020-11-04 17:50:00|13118.6|13116.5|13123.2|13121.1|13123.4|13121.3|13118|13115.9|584
1604512500000|2020-11-04 17:55:00|13123.1|13121|13122|13119.9|13123.3|13121.2|13118.7|13116.6|653
1604512800000|2020-11-04 18:00:00|13121.8|13119.7|13126.1|13124|13127.9|13125.8|13120.4|13118.3|634
1604513100000|2020-11-04 18:05:00|13126.2|13124.1|13122.7|13120.6|13127|13124.9|13121.3|13119.2|520
1604513400000|2020-11-04 18:10:00|13122.6|13120.5|13116.8|13114.7|13122.8|13120.8|13114.8|13113|599
1604513700000|2020-11-04 18:15:00|13116.9|13114.8|13112.1|13110|13117.3|13115.2|13111.2|13109.4|548
1604514000000|2020-11-04 18:20:00|13112.2|13110.1|13112.4|13110.3|13113.3|13111.4|13110.9|13108.8|402
1604514300000|2020-11-04 18:25:00|13112.3|13110.2|13111.7|13109.6|13116.3|13114.2|13110.6|13108.7|554
1604514600000|2020-11-04 18:30:00|13111.8|13109.7|13110.8|13108.7|13114.5|13112.4|13109.5|13107.8|457
1604514900000|2020-11-04 18:35:00|13110.9|13108.8|13112.9|13110.8|13113.2|13111.1|13109.9|13108|504
1604515200000|2020-11-04 18:40:00|13113|13110.9|13122.8|13120.7|13123.8|13121.7|13111.7|13109.6|651
1604515500000|2020-11-04 18:45:00|13122.9|13120.8|13123.4|13121.3|13125|13122.9|13119.1|13117|526
1604515800000|2020-11-04 18:50:00|13123.5|13121.4|13122.2|13120.1|13125.2|13123.1|13120.2|13118.3|555
1604516100000|2020-11-04 18:55:00|13121.9|13120.6|13120.1|13118|13124.3|13122.2|13118.9|13117.1|658
1604516400000|2020-11-04 19:00:00|13120.2|13118.1|13126.5|13124.4|13127.9|13126.1|13119.3|13117.2|636
1604516700000|2020-11-04 19:05:00|13126.4|13124.3|13123.9|13121.8|13128.2|13126.1|13123.4|13121.3|598
1604517000000|2020-11-04 19:10:00|13124|13121.9|13128.7|13127.4|13129.9|13127.8|13122.4|13120.7|530
1604517300000|2020-11-04 19:15:00|13128.2|13126.6|13129.6|13127.5|13133.8|13131.7|13127.5|13125.4|606
1604517600000|2020-11-04 19:20:00|13129.7|13127.6|13127.3|13125.2|13129.7|13127.6|13125|13123.3|502
1604517900000|2020-11-04 19:25:00|13127.1|13125|13129.6|13127.5|13130.2|13128.3|13126.4|13124.7|420
1604518200000|2020-11-04 19:30:00|13129.1|13127|13131.4|13129.3|13131.6|13129.8|13127.9|13125.8|406
1604518500000|2020-11-04 19:35:00|13131.3|13129.2|13133.7|13131.6|13133.7|13132|13130.7|13128.6|359
1604518800000|2020-11-04 19:40:00|13133.9|13131.8|13137.8|13135.7|13139.1|13137.4|13133.4|13131.3|522
1604519100000|2020-11-04 19:45:00|13137.5|13135.4|13135.1|13133|13138.1|13136|13133.8|13131.7|457
1604519400000|2020-11-04 19:50:00|13135.3|13133.2|13130.5|13128.4|13135.3|13133.4|13128.4|13126.5|517
1604519700000|2020-11-04 19:55:00|13130.6|13128.5|13126.4|13124.3|13132.1|13130.2|13124.6|13122.5|605
1604520000000|2020-11-04 20:00:00|13126.2|13124.1|13130.1|13128|13132.4|13130.3|13123.2|13121.3|619
1604520300000|2020-11-04 20:05:00|13130.4|13128.3|13133.5|13131.4|13134.1|13132.2|13130.4|13128.3|680
1604520600000|2020-11-04 20:10:00|13134|13131.9|13136.2|13134.1|13136.9|13134.8|13133.9|13131.8|471
1604520900000|2020-11-04 20:15:00|13136.4|13134.3|13138.2|13136.1|13138.8|13137|13135.3|13134|512
1604521200000|2020-11-04 20:20:00|13138.3|13136.2|13136.9|13134.8|13139.2|13137.5|13136.2|13134.4|567
1604521500000|2020-11-04 20:25:00|13137|13134.9|13142.5|13140.4|13142.8|13140.8|13136|13134.3|419
1604521800000|2020-11-04 20:30:00|13141.3|13140|13142.4|13140.3|13147.4|13145.4|13140.8|13138.7|525
1604522100000|2020-11-04 20:35:00|13142.5|13140.4|13146.2|13144.1|13148.4|13146.3|13139.4|13137.3|539
1604522400000|2020-11-04 20:40:00|13146.3|13144.2|13143.5|13141.4|13147.8|13145.7|13142|13140.1|519
1604522700000|2020-11-04 20:45:00|13143.9|13141.8|13141.1|13139|13144.9|13142.8|13140.4|13138.7|632
1604523000000|2020-11-04 20:50:00|13141.7|13139.6|13141.4|13139.3|13145.3|13143.5|13138.9|13136.8|624
1604523300000|2020-11-04 20:55:00|13141.5|13139.4|13141.3|13139.2|13143.2|13141.1|13138.5|13136.8|695
1604523600000|2020-11-04 21:00:00|13141.1|13139|13146.3|13144.2|13148.1|13146|13138.7|13136.6|583
1604523900000|2020-11-04 21:05:00|13145.7|13143.6|13142.2|13140.1|13148.4|13146.3|13142.1|13140|393
1604524200000|2020-11-04 21:10:00|13142.3|13140.2|13133.1|13131|13144.1|13142|13132.4|13130.3|362
1604524500000|2020-11-04 21:15:00|13133|13130.9|13128.8|13126.7|13136.9|13134.8|13128.8|13126.7|385
1604524800000|2020-11-04 21:20:00|13128.7|13126.6|13123|13120.9|13129.2|13127.1|13121.7|13119.6|412
1604525100000|2020-11-04 21:25:00|13122.9|13120.8|13127.8|13125.7|13128.4|13126.3|13120.7|13118.6|404
1604525400000|2020-11-04 21:30:00|13126.9|13124.8|13121.9|13119.8|13127.4|13125.3|13121.7|13119.6|294
1604525700000|2020-11-04 21:35:00|13121.6|13119.5|13121|13118.9|13121.9|13119.8|13119.3|13117.2|270
1604526000000|2020-11-04 21:40:00|13120.9|13118.8|13127|13124.9|13127.1|13125|13120.4|13118.3|289
1604526300000|2020-11-04 21:45:00|13127.1|13125|13133.1|13131|13133.2|13131.1|13126.4|13124.3|354
1604526600000|2020-11-04 21:50:00|13133.2|13131.1|13135.5|13133.4|13135.6|13133.5|13132.1|13130|260
1604526900000|2020-11-04 21:55:00|13135.3|13133.2|13139|13132|13139|13135.2|13133.6|13130.8|422
1604527200000|2020-11-04 22:00:00|13142|13135|13137|13130|13142.4|13135.4|13135.3|13128.3|46
1604527500000|2020-11-04 22:05:00|13135.9|13128.9|13137.2|13130.2|13140.7|13133.7|13131.7|13124.7|218
1604527800000|2020-11-04 22:10:00|13137.4|13130.4|13133.2|13126.2|13140.8|13133.8|13132.6|13125.6|162
1604528100000|2020-11-04 22:15:00|13132.7|13125.7|13131.2|13124.2|13137.5|13130.5|13128.8|13121.8|220
1604528400000|2020-11-04 22:20:00|13131.3|13124.3|13136.1|13129.1|13139.9|13132.9|13130.7|13123.7|148
1604528700000|2020-11-04 22:25:00|13135.9|13128.9|13137|13130|13137.3|13130.3|13133.8|13126.8|144
1604529000000|2020-11-04 22:30:00|13134.9|13127.9|13134.7|13127.7|13137|13130|13134|13127|125
1604529300000|2020-11-04 22:35:00|13134.4|13127.4|13135.7|13128.7|13136.8|13129.8|13134|13127|112
1604529600000|2020-11-04 22:40:00|13134.9|13127.9|13139.8|13134.7|13141.4|13135.1|13134.2|13127.2|194
1604529900000|2020-11-04 22:45:00|13139.9|13134.6|13138|13131|13140.3|13135.4|13136.9|13129.9|185
1604530200000|2020-11-04 22:50:00|13137.9|13130.9|13138.2|13131.2|13138.5|13131.5|13137.2|13130.2|104
1604530500000|2020-11-04 22:55:00|13138.3|13131.3|13139.8|13132.8|13140.6|13133.6|13136.3|13129.3|188
1604530800000|2020-11-04 23:00:00|13139.6|13132.6|13139.5|13136.4|13140.4|13136.8|13136.2|13130.6|599
1604531100000|2020-11-04 23:05:00|13139.4|13136.2|13141.7|13139.6|13142.7|13140.1|13137.9|13135.4|434
1604531400000|2020-11-04 23:10:00|13141.8|13139.3|13136.8|13134.7|13141.8|13139.7|13136.6|13134.5|379
1604531700000|2020-11-04 23:15:00|13136.5|13134.4|13130.7|13128.6|13136.7|13134.6|13129.9|13127.8|496
1604532000000|2020-11-04 23:20:00|13130.5|13128.4|13126.9|13124.8|13131.9|13129.8|13126.7|13124.6|437
1604532300000|2020-11-04 23:25:00|13127|13124.9|13130.4|13128.3|13131|13129.2|13126.9|13124.8|263
1604532600000|2020-11-04 23:30:00|13130.5|13128.4|13129.7|13127.6|13130.6|13128.5|13127.5|13125.7|329
1604532900000|2020-11-04 23:35:00|13129.5|13128.2|13137.3|13135.2|13139.5|13137.4|13129|13126.9|329
1604533200000|2020-11-04 23:40:00|13137.4|13135.3|13136.4|13134.3|13138.5|13136.4|13134.9|13132.8|307
1604533500000|2020-11-04 23:45:00|13136.6|13134.5|13134.7|13132.6|13136.6|13134.5|13133.5|13131.4|253
1604533800000|2020-11-04 23:50:00|13134.6|13132.5|13131.4|13129.3|13134.7|13132.6|13129.1|13127|280
1604534100000|2020-11-04 23:55:00|13131.3|13129.2|13128.4|13126.3|13132.3|13130.2|13128.1|13126|232
1604534400000|2020-11-05 00:00:00|13128.3|13126.2|13126|13123.9|13133.7|13131.6|13125.6|13123.5|744
1604534700000|2020-11-05 00:05:00|13126.1|13124|13127|13124.9|13128.6|13126.6|13125.1|13123|652
1604535000000|2020-11-05 00:10:00|13126.9|13124.8|13123.3|13121.2|13126.9|13124.8|13121.7|13119.6|451
1604535300000|2020-11-05 00:15:00|13122.9|13120.8|13120.8|13118.7|13122.9|13120.8|13118.5|13116.4|577
1604535600000|2020-11-05 00:20:00|13121|13118.9|13125|13122.9|13126.1|13124|13120.4|13118.3|496
1604535900000|2020-11-05 00:25:00|13125.1|13123|13121.5|13119.4|13125.1|13123|13119.4|13117.5|401
1604536200000|2020-11-05 00:30:00|13121.2|13119.1|13124.5|13122.4|13125.4|13123.5|13119.3|13117.2|516
1604536500000|2020-11-05 00:35:00|13124.3|13122.2|13124.8|13122.7|13126.7|13124.6|13122.2|13120.1|492
1604536800000|2020-11-05 00:40:00|13124.7|13122.6|13124|13121.9|13126.8|13124.7|13123.3|13121.5|414
1604537100000|2020-11-05 00:45:00|13124.1|13122|13127.7|13125.6|13127.9|13125.8|13123.1|13121.4|387
1604537400000|2020-11-05 00:50:00|13127.6|13125.5|13137.4|13135.3|13137.5|13135.4|13127|13125.3|457
1604537700000|2020-11-05 00:55:00|13137.2|13135.1|13137.5|13135.4|13139|13136.9|13132.6|13130.8|506
1604538000000|2020-11-05 01:00:00|13137.6|13135.5|13147.8|13145.7|13149.1|13147|13133.3|13131.2|717
1604538300000|2020-11-05 01:05:00|13147.7|13145.6|13157.6|13155.5|13157.6|13156.2|13145.9|13144|661
1604538600000|2020-11-05 01:10:00|13157.5|13155.4|13166.9|13164.8|13167|13164.9|13156.2|13154.5|607
1604538900000|2020-11-05 01:15:00|13167|13164.9|13164.1|13162|13167|13164.9|13162.5|13160.4|506
1604539200000|2020-11-05 01:20:00|13164|13161.9|13163.6|13161.5|13165.1|13163|13159.6|13157.5|582
1604539500000|2020-11-05 01:25:00|13163.5|13161.4|13161.8|13159.7|13165.2|13163.1|13160|13157.9|453
1604539800000|2020-11-05 01:30:00|13161.9|13159.8|13161.4|13159.3|13165.8|13163.7|13160.9|13158.8|679
1604540100000|2020-11-05 01:35:00|13161.7|13159.6|13167.4|13165.3|13169.4|13167.3|13161|13158.9|782
1604540400000|2020-11-05 01:40:00|13167.2|13165.1|13165|13162.9|13168|13165.9|13163|13160.9|653
1604540700000|2020-11-05 01:45:00|13165.1|13163|13162.9|13160.8|13165.6|13163.5|13161.4|13159.8|399
1604541000000|2020-11-05 01:50:00|13163|13160.9|13166.9|13164.8|13167.2|13165.1|13162.7|13160.6|428
1604541300000|2020-11-05 01:55:00|13167.1|13165|13165.8|13163.7|13167.2|13165.1|13164.9|13162.8|359
1604541600000|2020-11-05 02:00:00|13165.7|13163.6|13163.1|13161|13165.9|13163.8|13162.3|13160.2|407
1604541900000|2020-11-05 02:05:00|13163.2|13161.1|13169.7|13167.6|13170.8|13168.7|13162.7|13160.6|593
1604542200000|2020-11-05 02:10:00|13169.8|13167.7|13172.7|13170.6|13173.3|13171.2|13168.2|13166.3|535
1604542500000|2020-11-05 02:15:00|13172.5|13170.4|13176.4|13174.3|13176.5|13174.4|13171|13168.9|653
1604542800000|2020-11-05 02:20:00|13176.5|13174.4|13174.8|13172.7|13179.3|13177.2|13172.2|13170.5|693
1604543100000|2020-11-05 02:25:00|13174.9|13172.8|13169.2|13167.1|13175.2|13173.1|13167.8|13166.3|571
1604543400000|2020-11-05 02:30:00|13169.3|13167.2|13165.3|13164|13170|13167.9|13165.1|13163.4|638
1604543700000|2020-11-05 02:35:00|13165.4|13164.1|13157.8|13156.5|13165.7|13164.1|13157.7|13156|718
1604544000000|2020-11-05 02:40:00|13158.7|13156.6|13154.5|13152.4|13159.4|13157.6|13152.7|13151|556
1604544300000|2020-11-05 02:45:00|13154.6|13152.5|13152.3|13150.2|13155.7|13153.8|13152|13150.2|394
1604544600000|2020-11-05 02:50:00|13152.4|13150.3|13152.8|13150.7|13156.5|13154.8|13151.8|13149.7|375
1604544900000|2020-11-05 02:55:00|13152.9|13150.8|13153.2|13151.1|13154.9|13153.1|13151.5|13149.4|336
1604545200000|2020-11-05 03:00:00|13152.9|13150.8|13149.1|13147|13153.3|13151.4|13147.5|13145.9|443
1604545500000|2020-11-05 03:05:00|13149.2|13147.1|13151.4|13149.3|13151.8|13149.7|13149.1|13147|227
1604545800000|2020-11-05 03:10:00|13151.3|13149.2|13152|13149.9|13153.6|13151.6|13150.8|13148.8|312
1604546100000|2020-11-05 03:15:00|13151.9|13149.8|13149|13146.9|13152.9|13150.8|13148.7|13146.6|309
1604546400000|2020-11-05 03:20:00|13149.1|13147|13147|13144.9|13150.9|13148.8|13145.8|13143.8|337
1604546700000|2020-11-05 03:25:00|13146.9|13144.8|13147.7|13145.6|13149.1|13147.4|13146.9|13144.8|277
1604547000000|2020-11-05 03:30:00|13147.8|13145.7|13148.4|13147.1|13149.4|13147.3|13146.8|13145.1|335
1604547300000|2020-11-05 03:35:00|13148.2|13146.9|13143.1|13141.8|13148.3|13147|13142.7|13141|422
1604547600000|2020-11-05 03:40:00|13143.4|13141.3|13145.9|13144.6|13146.4|13144.7|13141.3|13139.2|699
1604547900000|2020-11-05 03:45:00|13146.2|13144.1|13144.8|13142.7|13147.5|13145.9|13144.5|13142.6|341
1604548200000|2020-11-05 03:50:00|13144.7|13142.6|13145.5|13143.4|13146.3|13144.6|13143.5|13141.5|444
1604548500000|2020-11-05 03:55:00|13145.6|13143.5|13144.9|13142.8|13148.2|13146.3|13144.7|13142.8|478
1604548800000|2020-11-05 04:00:00|13145|13142.9|13143.4|13141.3|13145.6|13143.8|13142.5|13140.6|279
1604549100000|2020-11-05 04:05:00|13143|13141.7|13144.5|13142.4|13145.4|13143.3|13142.3|13140.5|267
1604549400000|2020-11-05 04:10:00|13144.4|13142.3|13141|13138.9|13144.8|13142.7|13140.7|13138.6|332
1604549700000|2020-11-05 04:15:00|13140.9|13138.8|13137.7|13135.6|13140.9|13138.8|13136.4|13134.3|276
1604550000000|2020-11-05 04:20:00|13137.8|13135.7|13140.9|13138.8|13142.2|13140.1|13137.3|13135.6|290
1604550300000|2020-11-05 04:25:00|13140.7|13138.6|13143.1|13141|13144.5|13142.4|13140|13138.2|262
1604550600000|2020-11-05 04:30:00|13143.3|13141.2|13140.3|13138.2|13143.8|13141.7|13139.9|13137.8|294
1604550900000|2020-11-05 04:35:00|13140.4|13138.3|13136.7|13134.6|13140.5|13138.4|13136|13133.9|254
1604551200000|2020-11-05 04:40:00|13136.6|13134.5|13136.5|13134.4|13136.7|13134.6|13134.5|13132.6|248
1604551500000|2020-11-05 04:45:00|13136.4|13134.3|13137.9|13135.8|13138.5|13136.7|13135.7|13133.6|282
1604551800000|2020-11-05 04:50:00|13137.8|13135.7|13137.5|13135.4|13138.9|13136.8|13136.2|13134.2|274
1604552100000|2020-11-05 04:55:00|13137.6|13135.5|13137.1|13135|13138.2|13136.1|13136.4|13134.3|276
1604552400000|2020-11-05 05:00:00|13137|13134.9|13138|13135.9|13139.2|13137.6|13134.6|13132.7|508
1604552700000|2020-11-05 05:05:00|13137.9|13135.8|13136.9|13134.8|13138.5|13136.7|13135.6|13133.5|358
1604553000000|2020-11-05 05:10:00|13136.8|13134.7|13136.4|13134.3|13137.6|13135.7|13135.6|13133.6|431
1604553300000|2020-11-05 05:15:00|13136.5|13134.4|13136.2|13134.1|13137.1|13135.5|13134.8|13133.2|421
1604553600000|2020-11-05 05:20:00|13136.3|13134.2|13137.6|13135.5|13138|13136.1|13135.9|13134.1|317
1604553900000|2020-11-05 05:25:00|13137.7|13135.6|13137|13134.9|13138.2|13136.4|13136.3|13134.4|375
1604554200000|2020-11-05 05:30:00|13136.8|13134.7|13136.6|13134.5|13138.5|13136.4|13136.1|13134.3|352
1604554500000|2020-11-05 05:35:00|13136.7|13134.6|13134.1|13132|13136.8|13134.9|13133.5|13131.7|224
1604554800000|2020-11-05 05:40:00|13134.2|13132.1|13131.2|13129.1|13135|13132.9|13130|13128.3|294
1604555100000|2020-11-05 05:45:00|13131|13128.9|13131.7|13129.6|13132.4|13130.3|13127.6|13125.5|399
1604555400000|2020-11-05 05:50:00|13131.8|13129.7|13131.6|13129.5|13134.1|13132|13131.3|13129.2|289
1604555700000|2020-11-05 05:55:00|13131.7|13129.6|13132.3|13130.2|13132.5|13130.6|13126.2|13124.2|448
1604556000000|2020-11-05 06:00:00|13132.4|13130.3|13135|13132.9|13135.4|13133.3|13129.6|13127.5|437
1604556300000|2020-11-05 06:05:00|13135.8|13133.7|13138.3|13136.2|13139.1|13137.4|13135.1|13133|297
1604556600000|2020-11-05 06:10:00|13138.5|13136.4|13137.3|13136|13138.6|13136.5|13134.6|13132.5|339
1604556900000|2020-11-05 06:15:00|13137.2|13135.9|13140.1|13138|13140.9|13138.8|13135.8|13133.7|278
1604557200000|2020-11-05 06:20:00|13140.3|13138.2|13138.2|13136.1|13140.5|13138.6|13136.5|13134.9|303
1604557500000|2020-11-05 06:25:00|13137.8|13136.5|13140|13137.9|13140.1|13138.2|13136.9|13135.2|322
1604557800000|2020-11-05 06:30:00|13139.9|13137.8|13141.8|13139.7|13143|13140.9|13139.3|13137.2|316
1604558100000|2020-11-05 06:35:00|13141.9|13139.8|13142.2|13140.1|13144.3|13142.7|13141.3|13139.2|241
1604558400000|2020-11-05 06:40:00|13142.7|13140.6|13140.9|13138.8|13142.8|13140.7|13140.8|13138.7|167
1604558700000|2020-11-05 06:45:00|13141|13138.9|13141.9|13139.8|13144.4|13142.3|13140.5|13138.7|282
1604559000000|2020-11-05 06:50:00|13142.4|13140.3|13145.1|13143|13145.2|13143.4|13141.8|13139.7|251
1604559300000|2020-11-05 06:55:00|13145|13142.9|13145.5|13143.4|13146.4|13144.3|13144.2|13142.1|229
1604559600000|2020-11-05 07:00:00|13145.4|13143.3|13137.2|13135.1|13148.5|13146.4|13134.2|13132.1|866
1604559900000|2020-11-05 07:05:00|13137.3|13135.2|13144.4|13142.3|13145.3|13143.6|13137.3|13135.2|761
1604560200000|2020-11-05 07:10:00|13144.3|13142.2|13143.2|13141.1|13145.8|13143.9|13141.9|13140.1|731
1604560500000|2020-11-05 07:15:00|13143|13141.7|13137.4|13135.3|13144.2|13142.1|13136.3|13134.2|776
1604560800000|2020-11-05 07:20:00|13137.5|13135.4|13128.2|13126.1|13138.5|13136.4|13127.8|13126.1|815
1604561100000|2020-11-05 07:25:00|13127.6|13126.3|13120.9|13118.8|13129.4|13127.3|13118.7|13116.9|797
1604561400000|2020-11-05 07:30:00|13120.7|13118.6|13128.8|13126.7|13130.1|13128.4|13120.4|13118.4|792
1604561700000|2020-11-05 07:35:00|13128.9|13126.8|13127.8|13125.7|13129|13127|13124.1|13122.3|768
1604562000000|2020-11-05 07:40:00|13128|13125.9|13134|13131.9|13134.4|13132.4|13125.2|13123.1|693
1604562300000|2020-11-05 07:45:00|13133.5|13132.2|13130.4|13128.3|13134.4|13132.6|13129.3|13127.2|624
1604562600000|2020-11-05 07:50:00|13130.5|13128.4|13129.4|13127.3|13135|13133.3|13129.1|13127.3|667
1604562900000|2020-11-05 07:55:00|13129.5|13127.4|13123.5|13121.4|13129.9|13127.9|13122.6|13120.5|841
1604563200000|2020-11-05 08:00:00|13123.9|13121.8|13126.4|13124.3|13127.6|13125.5|13120.8|13118.7|745
1604563500000|2020-11-05 08:05:00|13126.2|13124.1|13118.1|13116.8|13126.5|13124.7|13115.6|13113.9|660
1604563800000|2020-11-05 08:10:00|13119.3|13117.2|13117.7|13115.6|13120.9|13118.8|13113.1|13111.6|554
1604564100000|2020-11-05 08:15:00|13117.6|13115.5|13108.2|13106.1|13119.9|13117.8|13107.5|13105.7|668
1604564400000|2020-11-05 08:20:00|13108.4|13106.3|13110.6|13108.5|13111.6|13109.9|13104.3|13102.4|660
1604564700000|2020-11-05 08:25:00|13110.7|13108.6|13119.8|13117.7|13120.3|13118.7|13107.5|13106.1|636
1604565000000|2020-11-05 08:30:00|13119.7|13117.6|13123.3|13121.2|13125.8|13123.9|13119|13117|573
1604565300000|2020-11-05 08:35:00|13123.2|13121.1|13126.4|13125.1|13129.6|13127.5|13122|13120.6|565
1604565600000|2020-11-05 08:40:00|13126.1|13124.3|13132.5|13130.4|13134|13132.1|13122.4|13120.3|549
1604565900000|2020-11-05 08:45:00|13132.4|13130.3|13124.3|13122.2|13133.5|13131.4|13123.6|13121.8|603
1604566200000|2020-11-05 08:50:00|13124.5|13122.4|13129|13126.9|13129.8|13127.7|13124|13122.1|576
1604566500000|2020-11-05 08:55:00|13129.1|13127|13133.6|13131.5|13136.4|13134.3|13129|13127|604
1604566800000|2020-11-05 09:00:00|13133.5|13132.2|13144.9|13142.8|13146.9|13145.2|13132.9|13131.1|597
1604567100000|2020-11-05 09:05:00|13144.5|13142.4|13137.1|13135.8|13146.6|13144.6|13136.9|13134.9|543
1604567400000|2020-11-05 09:10:00|13137.2|13135.9|13131.3|13129.2|13137.6|13136.3|13130.4|13128.3|538
1604567700000|2020-11-05 09:15:00|13131.4|13129.3|13137.1|13135|13137.1|13135.4|13129.2|13127.5|574
1604568000000|2020-11-05 09:20:00|13137.3|13135.2|13137.4|13135.3|13143.9|13141.8|13137.3|13135.2|468
1604568300000|2020-11-05 09:25:00|13137.5|13135.4|13135.3|13133.2|13142.2|13140.1|13134.3|13132.2|455
1604568600000|2020-11-05 09:30:00|13135.2|13133.1|13133.8|13132.5|13138.3|13136.2|13131.7|13130.1|561
1604568900000|2020-11-05 09:35:00|13134|13131.9|13128.4|13126.3|13135.5|13133.5|13126.8|13124.9|503
1604569200000|2020-11-05 09:40:00|13128.3|13126.2|13123.8|13122.5|13129.3|13127.3|13120.6|13119|536
1604569500000|2020-11-05 09:45:00|13124|13122.7|13128.5|13126.4|13130.6|13128.9|13124|13122.2|538
1604569800000|2020-11-05 09:50:00|13128.1|13126.8|13124.5|13122.4|13130.2|13128.6|13123.6|13121.5|531
1604570100000|2020-11-05 09:55:00|13124.3|13122.2|13128|13125.9|13130|13128.2|13122.9|13121.1|514
1604570400000|2020-11-05 10:00:00|13127.8|13126.5|13132.4|13130.3|13135.8|13134.3|13127.5|13125.7|493
1604570700000|2020-11-05 10:05:00|13132.5|13130.4|13128.7|13126.6|13132.9|13131.1|13126.2|13124.4|501
1604571000000|2020-11-05 10:10:00|13128.8|13126.7|13126.4|13125.1|13129.4|13127.6|13125.7|13124.1|524
1604571300000|2020-11-05 10:15:00|13126.5|13125.2|13120.3|13119|13130.5|13128.4|13119|13117.3|624
1604571600000|2020-11-05 10:20:00|13120.7|13118.6|13121.2|13119.1|13125|13122.9|13119.2|13117.6|517
1604571900000|2020-11-05 10:25:00|13121.1|13119|13132.9|13130.8|13133.8|13132|13120.4|13118.8|610
1604572200000|2020-11-05 10:30:00|13133.1|13131|13128.8|13126.7|13135.4|13133.3|13127.2|13125.3|642
1604572500000|2020-11-05 10:35:00|13128.9|13126.8|13129.2|13127.9|13132.3|13130.4|13127|13124.9|730
1604572800000|2020-11-05 10:40:00|13129.1|13127.8|13128.6|13126.5|13131.3|13129.2|13123.4|13121.5|603
1604573100000|2020-11-05 10:45:00|13128.9|13126.8|13128.3|13126.2|13129.8|13127.7|13125.2|13123.1|571
1604573400000|2020-11-05 10:50:00|13127.8|13126.5|13124.3|13123|13130.4|13128.3|13124.2|13122.6|639
1604573700000|2020-11-05 10:55:00|13124.4|13123.1|13120.1|13118|13127.9|13126.2|13119.3|13117.2|777
1604574000000|2020-11-05 11:00:00|13119.5|13118.2|13127.9|13125.8|13128|13125.9|13119.5|13118.1|608
1604574300000|2020-11-05 11:05:00|13127.5|13125.4|13133.4|13131.3|13133.9|13131.8|13123.9|13121.8|752
1604574600000|2020-11-05 11:10:00|13133.9|13131.8|13128.8|13126.7|13134|13131.9|13128|13125.9|838
1604574900000|2020-11-05 11:15:00|13128.7|13126.6|13126.8|13124.7|13130.1|13128.4|13125.5|13123.5|673
1604575200000|2020-11-05 11:20:00|13126.5|13124.4|13123.6|13121.5|13130.7|13129|13122.7|13121|599
1604575500000|2020-11-05 11:25:00|13123.8|13121.7|13128.6|13126.5|13131.1|13129.3|13123.2|13121.5|580
1604575800000|2020-11-05 11:30:00|13128.7|13126.6|13130.8|13129.5|13131.2|13129.5|13124.8|13123|639
1604576100000|2020-11-05 11:35:00|13130.7|13129.4|13126.2|13124.1|13131.3|13129.6|13124.6|13122.6|523
1604576400000|2020-11-05 11:40:00|13126.1|13124|13118.5|13116.4|13127.2|13125.4|13116.9|13115.3|634
1604576700000|2020-11-05 11:45:00|13118.3|13116.2|13117.5|13115.4|13119.8|13117.7|13115.4|13113.6|567
1604577000000|2020-11-05 11:50:00|13117.6|13115.5|13119.7|13118.4|13121.1|13119.4|13115.5|13113.8|608
1604577300000|2020-11-05 11:55:00|13119.8|13118.5|13119|13116.9|13120|13118.5|13113|13111.4|597
1604577600000|2020-11-05 12:00:00|13118.7|13117.4|13126.2|13124.1|13126.3|13124.6|13117.1|13115.6|686
1604577900000|2020-11-05 12:05:00|13126.1|13124|13125.5|13124.2|13128.2|13126.4|13122.6|13120.5|689
1604578200000|2020-11-05 12:10:00|13125.6|13124.3|13120.4|13119.1|13127.2|13125.4|13120.3|13118.5|584
1604578500000|2020-11-05 12:15:00|13120.5|13119.2|13110.1|13108.8|13121.9|13120.1|13106.2|13104.2|680
1604578800000|2020-11-05 12:20:00|13110.5|13108.4|13084.3|13082.2|13110.9|13109.1|13083.3|13081.2|921
1604579100000|2020-11-05 12:25:00|13084.5|13082.4|13084.9|13082.8|13096.7|13094.6|13082.8|13081.1|799
1604579400000|2020-11-05 12:30:00|13085.3|13083.2|13063.4|13061.3|13085.7|13083.6|13056.1|13054|1075
1604579700000|2020-11-05 12:35:00|13063.5|13061.4|13058.6|13056.5|13069.4|13067.3|13056.9|13054.8|869
1604580000000|2020-11-05 12:40:00|13058.5|13056.4|13060.2|13058.1|13060.8|13058.7|13055.6|13053.8|822
1604580300000|2020-11-05 12:45:00|13060.4|13058.3|13060.2|13058.1|13067.1|13065|13059.5|13057.5|801
1604580600000|2020-11-05 12:50:00|13060.5|13058.4|13066.1|13064|13066.2|13064.5|13058.1|13056.3|721
1604580900000|2020-11-05 12:55:00|13066|13063.9|13065.3|13064|13068.7|13066.6|13059.9|13058.1|790
1604581200000|2020-11-05 13:00:00|13065.6|13063.5|13063.4|13061.3|13068.2|13066.1|13061.4|13059.3|684
1604581500000|2020-11-05 13:05:00|13063.3|13061.2|13061.8|13059.7|13066.8|13064.7|13060.7|13058.9|635
1604581800000|2020-11-05 13:10:00|13062.4|13060.3|13057.2|13055.1|13063|13060.9|13055.7|13054.1|825
1604582100000|2020-11-05 13:15:00|13056.8|13054.7|13063|13060.9|13065.9|13063.8|13053.6|13051.5|940
1604582400000|2020-11-05 13:20:00|13063.1|13061|13061.4|13059.3|13066.6|13064.5|13059.8|13057.7|768
1604582700000|2020-11-05 13:25:00|13061.5|13059.4|13069.2|13066.9|13070.2|13067.2|13060.9|13058.8|650
1604583000000|2020-11-05 13:30:00|13069.1|13067|13058.9|13056.8|13071.9|13069.8|13057.4|13055.9|657
1604583300000|2020-11-05 13:35:00|13058.8|13056.7|13068.9|13066.8|13070|13067.9|13057|13055.1|884
1604583600000|2020-11-05 13:40:00|13068.8|13066.7|13071.9|13069.8|13075.9|13073.9|13066.6|13064.5|777
1604583900000|2020-11-05 13:45:00|13071.8|13069.7|13068.6|13066.5|13073.5|13071.4|13065.1|13063|778
1604584200000|2020-11-05 13:50:00|13068.2|13066.1|13064.9|13063.6|13068.7|13066.6|13060.6|13058.9|566
1604584500000|2020-11-05 13:55:00|13065.2|13063.1|13066.9|13064.8|13073|13071|13064.3|13062.2|578
1604584800000|2020-11-05 14:00:00|13066.7|13065.4|13067.5|13065.4|13068.4|13066.3|13062.7|13060.6|629
1604585100000|2020-11-05 14:05:00|13067.6|13065.5|13078.6|13076.5|13080.7|13078.9|13067.3|13065.2|843
1604585400000|2020-11-05 14:10:00|13078.5|13076.4|13077.1|13075|13079.8|13077.7|13073.8|13071.7|591
1604585700000|2020-11-05 14:15:00|13077.2|13075.1|13077.5|13075.4|13078|13075.9|13074.6|13072.5|640
1604586000000|2020-11-05 14:20:00|13077.4|13075.3|13076.4|13074.3|13084.5|13082.4|13075.5|13073.4|736
1604586300000|2020-11-05 14:25:00|13076.6|13074.5|13068.2|13066.1|13077.5|13075.4|13066.6|13064.8|544
1604586600000|2020-11-05 14:30:00|13068.4|13066.3|13063.5|13061.4|13070.4|13068.3|13060.5|13058.4|669
1604586900000|2020-11-05 14:35:00|13063.6|13061.5|13057.7|13055.6|13068.4|13066.5|13057.7|13055.6|680
1604587200000|2020-11-05 14:40:00|13057.6|13055.5|13058.4|13056.3|13064.9|13062.8|13056.1|13054.3|876
1604587500000|2020-11-05 14:45:00|13057.9|13055.8|13061.4|13059.3|13064.9|13062.8|13055.9|13053.8|868
1604587800000|2020-11-05 14:50:00|13061.1|13059|13048.6|13046.5|13061.1|13059.2|13046.3|13044.5|903
1604588100000|2020-11-05 14:55:00|13048.3|13046.2|13044.9|13043.6|13049.1|13047|13041.7|13039.9|763
1604588400000|2020-11-05 15:00:00|13045|13043.7|13042.4|13040.3|13045.6|13043.7|13038.2|13036.1|937
1604588700000|2020-11-05 15:05:00|13042.5|13040.4|13040.6|13039.3|13043.5|13041.4|13035.7|13033.9|899
1604589000000|2020-11-05 15:10:00|13041|13038.9|13040.5|13038.4|13046.7|13044.6|13037.8|13035.8|810
1604589300000|2020-11-05 15:15:00|13040.4|13038.3|13035.3|13033.2|13040.5|13038.4|13033.4|13031.6|760
1604589600000|2020-11-05 15:20:00|13035|13033.7|13037.4|13035.3|13039.9|13037.9|13033.5|13031.5|765
1604589900000|2020-11-05 15:25:00|13037.2|13035.1|13046.9|13044.8|13048|13046.1|13036.1|13034.4|929
1604590200000|2020-11-05 15:30:00|13047|13044.9|13043.3|13041.2|13050.9|13048.8|13041.8|13040.1|940
1604590500000|2020-11-05 15:35:00|13043.4|13041.3|13044.2|13042.1|13047.9|13045.8|13040.7|13038.6|789
1604590800000|2020-11-05 15:40:00|13044.3|13042.2|13032.7|13030.6|13045.8|13043.7|13030.8|13028.7|860
1604591100000|2020-11-05 15:45:00|13032.2|13030.1|13038.3|13036.2|13040.9|13038.8|13031.6|13029.5|904
1604591400000|2020-11-05 15:50:00|13038.4|13036.3|13036.5|13034.4|13038.6|13036.6|13033.9|13031.8|659
1604591700000|2020-11-05 15:55:00|13036.6|13034.5|13031.9|13029.8|13040.7|13038.6|13030.7|13029.1|781
1604592000000|2020-11-05 16:00:00|13031|13029.7|13034.3|13033|13036.6|13034.7|13029.6|13027.8|739
1604592300000|2020-11-05 16:05:00|13034.4|13033.1|13038.1|13036|13040.3|13038.6|13034.2|13032.6|550
1604592600000|2020-11-05 16:10:00|13038.2|13036.1|13041.4|13040.1|13044.6|13043.3|13037.8|13036.1|597
1604592900000|2020-11-05 16:15:00|13041.9|13040.6|13040.3|13039|13042.6|13041.1|13038.2|13036.5|535
1604593200000|2020-11-05 16:20:00|13040.5|13039.2|13037.7|13036.4|13041.1|13039.8|13036.1|13034.5|592
1604593500000|2020-11-05 16:25:00|13037.6|13036.3|13039.7|13037.6|13041.4|13040.1|13036.5|13034.8|605
1604593800000|2020-11-05 16:30:00|13039.2|13037.9|13038.5|13037.2|13040.6|13039.3|13037|13035.4|533
1604594100000|2020-11-05 16:35:00|13038.4|13037.1|13049.7|13048.4|13049.8|13048.5|13037.8|13036.5|637
1604594400000|2020-11-05 16:40:00|13049.6|13048.3|13047.7|13046.4|13049.9|13048.6|13046.1|13044.8|589
1604594700000|2020-11-05 16:45:00|13047.8|13046.5|13044.9|13043.6|13048.9|13047.6|13044.9|13043.6|471
1604595000000|2020-11-05 16:50:00|13045|13043.7|13045.5|13044.2|13047.4|13046.1|13041.8|13040.3|585
1604595300000|2020-11-05 16:55:00|13045.4|13044.1|13047.3|13046|13050.1|13048.6|13044.6|13043.3|665
1604595600000|2020-11-05 17:00:00|13047.4|13046.1|13048.5|13046.4|13048.6|13046.8|13045.3|13044|636
1604595900000|2020-11-05 17:05:00|13048.4|13046.3|13052.7|13051.4|13053.4|13052|13046.2|13044.6|615
1604596200000|2020-11-05 17:10:00|13052.8|13051.5|13058.4|13057.1|13058.6|13057.3|13051.4|13049.4|612
1604596500000|2020-11-05 17:15:00|13058.3|13057|13063.4|13062.1|13065|13063.7|13056.7|13055.1|693
1604596800000|2020-11-05 17:20:00|13063.3|13062|13062.6|13061.3|13066.4|13064.9|13061.1|13059.8|605
1604597100000|2020-11-05 17:25:00|13062.5|13061.2|13070.7|13069.4|13073.5|13071.4|13060.6|13059.3|616
1604597400000|2020-11-05 17:30:00|13070.6|13069.3|13068.8|13067.5|13071.5|13069.7|13067.8|13066.1|615
1604597700000|2020-11-05 17:35:00|13068.9|13067.6|13060.6|13059.3|13071.8|13070.2|13060.3|13059|604
1604598000000|2020-11-05 17:40:00|13060.7|13059.4|13059|13057.7|13064.5|13063.2|13058|13056.7|421
1604598300000|2020-11-05 17:45:00|13058.9|13057.6|13053.8|13052.5|13058.9|13057.6|13053|13051.7|504
1604598600000|2020-11-05 17:50:00|13053.9|13052.6|13054|13052.7|13054.3|13053|13050.2|13048.9|419
1604598900000|2020-11-05 17:55:00|13053.9|13052.6|13054.8|13053.5|13055.4|13054.1|13051|13049.7|403
1604599200000|2020-11-05 18:00:00|13054.4|13053.1|13049.5|13048.2|13055.9|13054.6|13048.1|13046.6|519
1604599500000|2020-11-05 18:05:00|13049.6|13048.3|13049.1|13047|13049.7|13048.4|13044.3|13043|518
1604599800000|2020-11-05 18:10:00|13048.1|13046.8|13050|13048.7|13050.2|13048.9|13045.2|13043.6|436
1604600100000|2020-11-05 18:15:00|13050.1|13048.8|13054|13052.7|13055.7|13054.4|13050|13048.5|500
1604600400000|2020-11-05 18:20:00|13053.9|13052.6|13058|13056.7|13060|13058.7|13053.7|13052.4|457
1604600700000|2020-11-05 18:25:00|13058.1|13056.8|13058.4|13057.1|13059.3|13058|13057|13055.6|393
1604601000000|2020-11-05 18:30:00|13058.3|13057|13056.8|13054.7|13059.6|13058.2|13055|13053.3|547
1604601300000|2020-11-05 18:35:00|13056.7|13054.6|13053.8|13052.5|13057.1|13055.5|13052.8|13051.2|467
1604601600000|2020-11-05 18:40:00|13053.7|13052.4|13053.5|13051.4|13055.2|13053.9|13050.5|13049.2|409
1604601900000|2020-11-05 18:45:00|13053.4|13051.3|13053|13051.7|13054.6|13053.2|13050.6|13048.8|383
1604602200000|2020-11-05 18:50:00|13052.3|13051|13051.2|13049.9|13053.2|13051.7|13050.9|13049.2|383
1604602500000|2020-11-05 18:55:00|13051.3|13050|13057.8|13051.7|13059.1|13053.6|13047.7|13045.9|532
1604602800000|2020-11-05 19:00:00|13058.8|13052.1|13050.5|13048.4|13060.5|13055.2|13049.7|13048|613
1604603100000|2020-11-05 19:05:00|13049.6|13048.3|13049.5|13047.4|13050.7|13049|13047.1|13045.5|450
1604603400000|2020-11-05 19:10:00|13049.4|13047.3|13050.2|13048.9|13051.5|13050.1|13047.7|13046.1|567
1604603700000|2020-11-05 19:15:00|13049.8|13048.5|13049.7|13048.4|13051.2|13049.9|13048.8|13047.5|457
1604604000000|2020-11-05 19:20:00|13049.8|13048.5|13045.4|13043.3|13050.5|13049.2|13043.2|13041.9|504
1604604300000|2020-11-05 19:25:00|13045.3|13043.2|13047.3|13046|13047.8|13046.2|13041.9|13040.3|591
1604604600000|2020-11-05 19:30:00|13047.2|13045.9|13046.2|13044.9|13051.1|13049.6|13045.4|13044.1|501
1604604900000|2020-11-05 19:35:00|13046|13044.7|13048.3|13046.2|13055.6|13053.6|13044.7|13043.2|699
1604605200000|2020-11-05 19:40:00|13048.4|13046.3|13036.4|13034.3|13049.3|13047.7|13035.6|13033.8|722
1604605500000|2020-11-05 19:45:00|13036.5|13034.4|13039|13036.9|13039.3|13037.2|13034.4|13032.5|788
1604605800000|2020-11-05 19:50:00|13039.3|13037.2|13043.8|13042.5|13048.8|13046.7|13037|13035.4|745
1604606100000|2020-11-05 19:55:00|13043.7|13042.4|13039.3|13038|13045.2|13043.3|13035.5|13034.2|918
1604606400000|2020-11-05 20:00:00|13039.6|13038.3|13032.3|13031|13040.5|13038.8|13029.1|13027.8|873
1604606700000|2020-11-05 20:05:00|13032|13030.7|13044.4|13043.1|13044.7|13043.2|13031.5|13030.1|775
1604607000000|2020-11-05 20:10:00|13044.3|13043|13051.8|13050.5|13052.4|13050.8|13041.8|13040.4|715
1604607300000|2020-11-05 20:15:00|13052|13050.7|13053.8|13052.5|13054.3|13052.8|13048.6|13047.3|650
1604607600000|2020-11-05 20:20:00|13053.7|13052.4|13052.3|13050.2|13055.2|13053.7|13050.5|13048.5|496
1604607900000|2020-11-05 20:25:00|13052.2|13050.1|13055.5|13054.2|13056|13054.5|13051|13049.3|467
1604608200000|2020-11-05 20:30:00|13055|13053.7|13061.1|13059.8|13062.7|13061.3|13054.6|13053.1|738
1604608500000|2020-11-05 20:35:00|13061|13059.7|13063.1|13061.8|13064.7|13063.1|13059.6|13058.3|745
1604608800000|2020-11-05 20:40:00|13063|13061.7|13060.9|13059.6|13064.1|13062.8|13058.7|13056.8|669
1604609100000|2020-11-05 20:45:00|13060.7|13059.4|13056.2|13054.9|13063.6|13061.9|13055.5|13053.8|788
1604609400000|2020-11-05 20:50:00|13056.6|13054.5|13046.1|13044.8|13057.1|13055|13042.8|13041.1|864
1604609700000|2020-11-05 20:55:00|13046.4|13044.3|13050.5|13048.4|13050.7|13048.9|13045.3|13043.6|883
1604610000000|2020-11-05 21:00:00|13050.4|13048.3|13046.1|13044|13050.4|13048.3|13044.8|13042.7|600
1604610300000|2020-11-05 21:05:00|13046|13043.9|13050.7|13048.6|13050.9|13048.8|13044.8|13043|291
1604610600000|2020-11-05 21:10:00|13050.9|13048.8|13049.5|13047.4|13051.4|13049.3|13047.3|13045.2|353
1604610900000|2020-11-05 21:15:00|13049.4|13047.3|13051.3|13050|13054.6|13052.7|13049.4|13047.3|251
1604611200000|2020-11-05 21:20:00|13051.8|13049.7|13050.6|13048.5|13051.8|13050|13047.9|13046.2|296
1604611500000|2020-11-05 21:25:00|13050.5|13048.4|13050.7|13048.6|13051.5|13049.9|13049|13047.1|273
1604611800000|2020-11-05 21:30:00|13050.6|13048.5|13054.1|13052|13058.5|13056.5|13050.5|13048.4|406
1604612100000|2020-11-05 21:35:00|13054|13051.9|13053.2|13051.9|13057.5|13055.4|13053.1|13051.1|237
1604612400000|2020-11-05 21:40:00|13053.9|13051.8|13053.1|13051|13054.7|13052.8|13051.8|13049.9|240
1604612700000|2020-11-05 21:45:00|13053|13050.9|13047.7|13045.6|13053.6|13051.5|13046.3|13044.2|287
1604613000000|2020-11-05 21:50:00|13047.5|13045.4|13053.4|13051.3|13053.6|13051.5|13044.7|13042.6|400
1604613300000|2020-11-05 21:55:00|13053.3|13051.2|13047.4|13043.7|13053.7|13051.6|13045.4|13041.5|526
1604613600000|2020-11-05 22:00:00|13053|13046|13051.1|13044.1|13053.1|13046.1|13041.6|13034.6|82
1604613900000|2020-11-05 22:05:00|13052.2|13045.2|13045|13038|13053.4|13046.4|13044.3|13037.8|299
1604614200000|2020-11-05 22:10:00|13044.8|13038.1|13045.5|13038.5|13047.1|13042.5|13044.4|13037.6|217
1604614500000|2020-11-05 22:15:00|13045.2|13038.6|13048.6|13041.6|13051.6|13045.3|13044.1|13037.6|429
1604614800000|2020-11-05 22:20:00|13048.7|13041.7|13047.7|13041.2|13048.7|13044.6|13042.3|13036|397
1604615100000|2020-11-05 22:25:00|13047.9|13041.5|13053|13046|13055.4|13048.4|13047.1|13041.2|251
1604615400000|2020-11-05 22:30:00|13052.7|13045.7|13055.6|13048.6|13058.6|13054.2|13051.5|13045.3|254
1604615700000|2020-11-05 22:35:00|13055.5|13048.5|13056.2|13049.8|13058.4|13053.3|13053.9|13046.9|234
1604616000000|2020-11-05 22:40:00|13056.1|13050.2|13053.9|13048.1|13056.7|13051.2|13053.9|13047.2|238
1604616300000|2020-11-05 22:45:00|13054.3|13048|13053.6|13049.4|13056|13049.4|13053.1|13047.5|208
1604616600000|2020-11-05 22:50:00|13055.7|13049.2|13064.4|13058.1|13065|13059.2|13054|13048.8|280
1604616900000|2020-11-05 22:55:00|13064.8|13058.6|13063.8|13056.8|13066.5|13059.5|13061.6|13054.6|253
1604617200000|2020-11-05 23:00:00|13063.6|13056.6|13070.2|13068.1|13071.5|13069.1|13060|13053|748
1604617500000|2020-11-05 23:05:00|13070.4|13068|13070.9|13068.8|13071.5|13069.4|13067.3|13065.1|465
1604617800000|2020-11-05 23:10:00|13070.8|13068.7|13072|13069.9|13072.2|13070.1|13067.9|13065.8|308
1604618100000|2020-11-05 23:15:00|13071.9|13069.8|13067.3|13065.2|13073.7|13071.6|13064.1|13062|355
1604618400000|2020-11-05 23:20:00|13067.2|13065.1|13069|13066.9|13069.1|13067|13066.3|13064.2|205
1604618700000|2020-11-05 23:25:00|13068.9|13066.8|13073.1|13071|13073.8|13071.7|13068.8|13066.7|268
1604619000000|2020-11-05 23:30:00|13073|13070.9|13076.6|13074.5|13077.7|13075.6|13071.6|13069.5|278
1604619300000|2020-11-05 23:35:00|13076.5|13074.4|13076.3|13074.2|13080.1|13078.4|13076.1|13074.2|250
1604619600000|2020-11-05 23:40:00|13076.2|13074.1|13080.3|13078.2|13081.4|13079.3|13074|13071.9|334
1604619900000|2020-11-05 23:45:00|13080.2|13078.1|13078.6|13076.5|13086.6|13084.7|13076.1|13074|627
1604620200000|2020-11-05 23:50:00|13078.7|13076.6|13084|13081.9|13085.6|13083.5|13073.1|13071|816
1604620500000|2020-11-05 23:55:00|13083.6|13081.5|13084.6|13082.5|13086.5|13084.4|13083.3|13081.2|418
1604620800000|2020-11-06 00:00:00|13083.9|13082.6|13069.7|13067.6|13085.7|13083.8|13068.4|13066.3|825
1604621100000|2020-11-06 00:05:00|13069.9|13067.8|13064|13061.9|13074.6|13072.5|13064|13061.9|526
1604621400000|2020-11-06 00:10:00|13063.4|13061.3|13059.8|13057.7|13064.6|13062.8|13057.6|13055.5|474
1604621700000|2020-11-06 00:15:00|13059.7|13057.6|13062.1|13060|13067.1|13065|13059.7|13057.6|386
1604622000000|2020-11-06 00:20:00|13061.6|13059.5|13059.8|13057.7|13062.7|13060.7|13057.9|13055.8|420
1604622300000|2020-11-06 00:25:00|13059.9|13057.8|13070.3|13068.2|13071.5|13069.7|13059.4|13057.6|462
1604622600000|2020-11-06 00:30:00|13070.4|13068.3|13071.9|13069.8|13073.1|13071.2|13068.7|13067|392
1604622900000|2020-11-06 00:35:00|13071.8|13069.7|13067.2|13065.1|13072.3|13070.2|13063.1|13061|373
1604623200000|2020-11-06 00:40:00|13067.1|13065|13070.8|13069.5|13074|13071.9|13066.1|13064.4|339
1604623500000|2020-11-06 00:45:00|13071.5|13069.4|13068.8|13066.7|13072.8|13070.7|13066.9|13064.8|434
1604623800000|2020-11-06 00:50:00|13069|13066.9|13071.1|13069|13075.4|13073.7|13067.9|13066|439
1604624100000|2020-11-06 00:55:00|13071.3|13069.2|13076.7|13075.4|13077.7|13075.6|13070|13068.3|430
1604624400000|2020-11-06 01:00:00|13077.1|13075|13087.3|13085.2|13087.3|13085.2|13076.3|13074.8|566
1604624700000|2020-11-06 01:05:00|13087.1|13085|13086|13084.7|13087.1|13085.3|13082.8|13081.5|454
1604625000000|2020-11-06 01:10:00|13085.9|13083.8|13078.6|13076.5|13087.5|13085.7|13077.7|13075.7|656
1604625300000|2020-11-06 01:15:00|13078.7|13076.6|13083.1|13081|13083.6|13082.1|13078.3|13076.2|666
1604625600000|2020-11-06 01:20:00|13083.2|13081.1|13078.7|13076.6|13084.2|13082.4|13078.2|13076.2|601
1604625900000|2020-11-06 01:25:00|13078.8|13076.7|13076.3|13074.2|13080.9|13079.1|13075.7|13073.9|560
1604626200000|2020-11-06 01:30:00|13076.2|13074.1|13081.3|13079.2|13082.1|13080|13075.8|13073.9|680
1604626500000|2020-11-06 01:35:00|13081.2|13079.1|13083.9|13081.8|13085.7|13083.9|13080.3|13078.2|549
1604626800000|2020-11-06 01:40:00|13083.8|13081.7|13079.6|13077.5|13084.8|13082.7|13077.3|13075.6|558
1604627100000|2020-11-06 01:45:00|13079.5|13077.4|13082.9|13080.8|13083.5|13081.8|13078.6|13076.5|412
1604627400000|2020-11-06 01:50:00|13082.4|13081.1|13075.4|13073.3|13083.5|13081.4|13074.7|13072.9|441
1604627700000|2020-11-06 01:55:00|13075.3|13073.2|13073.2|13071.1|13075.6|13073.8|13069.3|13067.2|539
1604628000000|2020-11-06 02:00:00|13073|13070.9|13081.5|13079.4|13081.9|13079.8|13071.6|13070|530
1604628300000|2020-11-06 02:05:00|13081|13079.7|13078.3|13076.2|13081.2|13079.7|13076.6|13074.7|468
1604628600000|2020-11-06 02:10:00|13078.2|13076.1|13077.7|13076.4|13079.7|13077.9|13075.1|13073.5|497
1604628900000|2020-11-06 02:15:00|13077.8|13076.5|13073.1|13071.8|13079.2|13077.4|13068.5|13066.9|757
1604629200000|2020-11-06 02:20:00|13073.8|13071.7|13077.8|13075.7|13077.8|13076.1|13072|13070.5|549
1604629500000|2020-11-06 02:25:00|13077.9|13075.8|13077.4|13075.3|13079.2|13077.3|13075.2|13073.7|457
1604629800000|2020-11-06 02:30:00|13077.5|13075.4|13077.1|13075.8|13081.1|13079.4|13077|13075.4|483
1604630100000|2020-11-06 02:35:00|13077.3|13076|13078.5|13076.4|13079.4|13077.5|13073.7|13072|433
1604630400000|2020-11-06 02:40:00|13078.2|13076.1|13078.9|13077.6|13079.8|13078.2|13075.8|13074.2|420
1604630700000|2020-11-06 02:45:00|13079|13077.7|13078.2|13076.9|13081.2|13079.4|13076.5|13075.1|374
1604631000000|2020-11-06 02:50:00|13077.6|13076.3|13076.7|13074.6|13077.6|13076.3|13074.6|13073.2|378
1604631300000|2020-11-06 02:55:00|13076.8|13074.7|13072.7|13071.4|13076.9|13075.2|13070.8|13069|448
1604631600000|2020-11-06 03:00:00|13072.6|13071.3|13075.4|13074.1|13076.9|13075.1|13072.2|13070.9|461
1604631900000|2020-11-06 03:05:00|13075.6|13074.3|13076.4|13075.1|13077.8|13076.1|13074.7|13073.2|398
1604632200000|2020-11-06 03:10:00|13076.3|13074.2|13080.8|13079.5|13081.8|13079.7|13074.9|13073.1|325
1604632500000|2020-11-06 03:15:00|13081|13078.9|13080|13078.7|13081.9|13080.5|13078.7|13077|412
1604632800000|2020-11-06 03:20:00|13080.1|13078.8|13081.7|13080.4|13082|13080.6|13078.5|13077|435
1604633100000|2020-11-06 03:25:00|13081.6|13080.3|13085.9|13084.6|13086.6|13084.9|13081.6|13080.3|315
1604633400000|2020-11-06 03:30:00|13085.8|13084.5|13093|13091.7|13093.6|13092.1|13084.3|13082.3|481
1604633700000|2020-11-06 03:35:00|13093.1|13091.8|13090.7|13088.6|13093.5|13091.9|13090|13087.9|363
1604634000000|2020-11-06 03:40:00|13090.6|13088.5|13090.3|13088.2|13092.3|13090.2|13088.2|13086.5|341
1604634300000|2020-11-06 03:45:00|13090.4|13088.3|13088.6|13086.5|13091.1|13089.2|13086.8|13085.3|396
1604634600000|2020-11-06 03:50:00|13088.7|13086.6|13091.5|13089.4|13092.3|13090.6|13086.8|13084.9|345
1604634900000|2020-11-06 03:55:00|13091.4|13089.3|13091.2|13089.9|13093.2|13091.5|13090.4|13088.6|315
1604635200000|2020-11-06 04:00:00|13091.3|13090|13092.4|13091.1|13092.8|13091.3|13087.4|13085.8|484
1604635500000|2020-11-06 04:05:00|13092.6|13091.3|13094.5|13093.2|13095.8|13094.5|13091.2|13089.4|393
1604635800000|2020-11-06 04:10:00|13094.4|13093.1|13095.2|13093.9|13097.5|13096.2|13093.3|13091.9|443
1604636100000|2020-11-06 04:15:00|13095.3|13094|13091.4|13090.1|13095.7|13094|13091.3|13089.7|407
1604636400000|2020-11-06 04:20:00|13091.3|13090|13090|13087.9|13093.7|13091.9|13089.7|13087.8|349
1604636700000|2020-11-06 04:25:00|13089.9|13087.8|13087|13084.9|13090.6|13089.2|13086.7|13084.9|307
1604637000000|2020-11-06 04:30:00|13086.6|13085.3|13087.2|13085.9|13089|13087.2|13085.8|13083.8|367
1604637300000|2020-11-06 04:35:00|13087.3|13086|13088.6|13087.3|13089.1|13087.7|13085.5|13083.9|352
1604637600000|2020-11-06 04:40:00|13088.5|13087.2|13089.3|13088|13090.9|13088.8|13088|13086.2|336
1604637900000|2020-11-06 04:45:00|13089.2|13087.9|13090.5|13088.4|13091|13089.1|13087.7|13086.1|234
1604638200000|2020-11-06 04:50:00|13090.6|13088.5|13088.4|13087.1|13091.5|13089.8|13088.4|13086.6|233
1604638500000|2020-11-06 04:55:00|13088.6|13086.5|13091.4|13089.3|13093.3|13091.4|13088.1|13086.4|333
1604638800000|2020-11-06 05:00:00|13091.6|13089.5|13088.4|13087.1|13091.8|13090.5|13088.2|13086.8|403
1604639100000|2020-11-06 05:05:00|13088.3|13087|13085.4|13084.1|13088.7|13087|13085.4|13083.7|406
1604639400000|2020-11-06 05:10:00|13085.5|13084.2|13085.4|13083.3|13085.6|13084.2|13083.7|13082.1|382
1604639700000|2020-11-06 05:15:00|13085.3|13083.2|13086.2|13084.9|13086.3|13084.9|13083.4|13081.5|362
1604640000000|2020-11-06 05:20:00|13086.6|13085.3|13088.1|13086|13088.3|13086.5|13085.8|13083.9|334
1604640300000|2020-11-06 05:25:00|13088|13085.9|13086.3|13084.2|13088|13086.3|13083.3|13081.8|268
1604640600000|2020-11-06 05:30:00|13086.2|13084.1|13088.4|13087.1|13089|13087.2|13084.5|13082.6|348
1604640900000|2020-11-06 05:35:00|13088.5|13087.2|13090|13088.7|13090.2|13088.9|13087.5|13085.4|229
1604641200000|2020-11-06 05:40:00|13090.1|13088.8|13086.9|13085.6|13091.1|13089.8|13086.9|13085.5|321
1604641500000|2020-11-06 05:45:00|13087.5|13086.2|13091.5|13089.4|13092.1|13090.7|13087.3|13086|325
1604641800000|2020-11-06 05:50:00|13091.7|13089.6|13087.8|13086.5|13091.7|13089.8|13087.7|13086.4|450
1604642100000|2020-11-06 05:55:00|13087.9|13086.6|13089.6|13087.5|13089.8|13088.2|13086.5|13085.1|465
1604642400000|2020-11-06 06:00:00|13089.4|13088.1|13089.5|13087.4|13090.7|13088.8|13087.7|13086.1|371
1604642700000|2020-11-06 06:05:00|13089.6|13087.5|13088.8|13086.7|13091|13089.3|13087.4|13085.7|337
1604643000000|2020-11-06 06:10:00|13088.7|13086.6|13086.8|13085.5|13089.9|13088.2|13086.4|13084.7|278
1604643300000|2020-11-06 06:15:00|13086.9|13085.6|13086.7|13084.6|13088.1|13086.1|13083.5|13082.1|337
1604643600000|2020-11-06 06:20:00|13086.1|13084.8|13088.2|13086.1|13089.7|13087.9|13086.1|13084.5|389
1604643900000|2020-11-06 06:25:00|13088.1|13086|13090.6|13089.3|13093|13091.1|13086.2|13084.5|297
1604644200000|2020-11-06 06:30:00|13091.1|13089.8|13086.4|13084.3|13091.6|13090|13085.3|13083.8|340
1604644500000|2020-11-06 06:35:00|13085.8|13084.5|13086.5|13084.4|13088.2|13086.4|13083.6|13081.5|328
1604644800000|2020-11-06 06:40:00|13086.6|13084.5|13080.8|13078.7|13086.6|13084.5|13079.9|13078.3|378
1604645100000|2020-11-06 06:45:00|13080.7|13078.6|13083|13080.9|13083.7|13081.6|13079.7|13077.7|441
1604645400000|2020-11-06 06:50:00|13082.9|13080.8|13082.8|13080.7|13084.7|13083|13079.8|13077.7|279
1604645700000|2020-11-06 06:55:00|13082.9|13080.8|13083.9|13081.8|13084.3|13082.6|13081.6|13079.5|244
1604646000000|2020-11-06 07:00:00|13083.8|13081.7|13084.1|13082.8|13086|13084.3|13081.5|13080|488
1604646300000|2020-11-06 07:05:00|13084.2|13082.9|13085.5|13084.2|13086.3|13084.8|13082.9|13081.5|488
1604646600000|2020-11-06 07:10:00|13085.4|13084.1|13085|13083.7|13086.3|13084.5|13080.7|13079.4|548
1604646900000|2020-11-06 07:15:00|13084.9|13083.6|13081.2|13079.9|13085.2|13083.9|13080.9|13079.6|469
1604647200000|2020-11-06 07:20:00|13081.3|13080|13068.7|13067.4|13081.3|13080|13066.8|13065.3|684
1604647500000|2020-11-06 07:25:00|13068.9|13067.6|13063.6|13062.3|13068.9|13067.6|13061.3|13059.6|585
1604647800000|2020-11-06 07:30:00|13063.7|13062.4|13067.3|13066|13068.8|13067.2|13062.7|13061.3|591
1604648100000|2020-11-06 07:35:00|13067.1|13065.8|13066.8|13064.7|13069.1|13067.8|13064.5|13062.8|401
1604648400000|2020-11-06 07:40:00|13066.4|13065.1|13069.5|13067.4|13069.7|13068.3|13066.1|13064.7|404
1604648700000|2020-11-06 07:45:00|13068.9|13067.6|13067.1|13065.8|13069.8|13068.5|13066.1|13064.8|539
1604649000000|2020-11-06 07:50:00|13067.2|13065.9|13068.2|13066.9|13069.8|13068.4|13066.2|13064.9|464
1604649300000|2020-11-06 07:55:00|13068.6|13066.5|13060.7|13059.4|13068.6|13066.7|13060.7|13059.4|547
1604649600000|2020-11-06 08:00:00|13060.8|13059.5|13055.2|13053.9|13064.9|13063.6|13054.8|13053.2|540
1604649900000|2020-11-06 08:05:00|13055.4|13054.1|13050.1|13048.8|13057|13055.7|13050.1|13048.8|427
1604650200000|2020-11-06 08:10:00|13050|13048.7|13062.4|13060.3|13062.8|13060.9|13049|13047.4|542
1604650500000|2020-11-06 08:15:00|13062.1|13060.8|13064|13062.7|13067.4|13065.6|13061.1|13059.6|532
1604650800000|2020-11-06 08:20:00|13063.9|13062.6|13061.2|13059.9|13064.7|13063.4|13055.9|13054.3|697
1604651100000|2020-11-06 08:25:00|13061.5|13060.2|13060|13058.7|13061.8|13060.3|13057.8|13056.2|456
1604651400000|2020-11-06 08:30:00|13059.8|13058.5|13056|13054.7|13061.7|13060.3|13055|13053.4|571
1604651700000|2020-11-06 08:35:00|13055.9|13054.6|13054.7|13052.6|13056.5|13055.2|13053.1|13051.5|502
1604652000000|2020-11-06 08:40:00|13054.8|13052.7|13061.4|13060.1|13062.7|13061.2|13054.4|13052.6|604
1604652300000|2020-11-06 08:45:00|13061.3|13060|13065.3|13064|13068|13066.7|13059.4|13057.7|568
1604652600000|2020-11-06 08:50:00|13065.5|13064.2|13069.7|13068.4|13070.2|13068.6|13064.8|13063.2|491
1604652900000|2020-11-06 08:55:00|13069.8|13068.5|13076.8|13075.5|13077.7|13076.3|13068.3|13067|512
1604653200000|2020-11-06 09:00:00|13076.9|13075.6|13078.2|13076.9|13081|13079.7|13075.2|13073.9|601
1604653500000|2020-11-06 09:05:00|13078.1|13076.8|13086.9|13084.8|13089|13087.3|13076.5|13075.2|617
1604653800000|2020-11-06 09:10:00|13086.8|13084.7|13087.6|13085.5|13089.7|13087.9|13084.7|13083.1|583
1604654100000|2020-11-06 09:15:00|13087.5|13085.4|13083.5|13081.4|13087.5|13085.6|13082.5|13080.9|611
1604654400000|2020-11-06 09:20:00|13083.4|13081.3|13079|13077.7|13085.5|13084|13079|13077.3|401
1604654700000|2020-11-06 09:25:00|13078.9|13077.6|13075.8|13074.5|13078.9|13077.6|13073.2|13071.4|608
1604655000000|2020-11-06 09:30:00|13076.3|13074.2|13069.9|13067.8|13076.9|13075|13068.6|13067|532
1604655300000|2020-11-06 09:35:00|13069.8|13067.7|13073.7|13071.6|13074.2|13072.8|13068.8|13067.1|438
1604655600000|2020-11-06 09:40:00|13073.6|13071.5|13069.8|13068.5|13076.6|13074.9|13069.3|13068|451
1604655900000|2020-11-06 09:45:00|13069.9|13068.6|13071.3|13070|13072.1|13070.4|13067|13065.4|417
1604656200000|2020-11-06 09:50:00|13071.2|13069.9|13077.3|13076|13080.1|13078.8|13069.2|13067.9|558
1604656500000|2020-11-06 09:55:00|13077.4|13076.1|13072.2|13070.9|13080.9|13079.4|13072.2|13070.9|596
1604656800000|2020-11-06 10:00:00|13072.4|13071.1|13076.4|13075.1|13081.9|13080.6|13071.8|13070.5|622
1604657100000|2020-11-06 10:05:00|13076.3|13075|13073.2|13071.9|13078.8|13077.1|13073|13071.3|607
1604657400000|2020-11-06 10:10:00|13073.7|13072.4|13072.9|13071.6|13075.1|13073.6|13069.4|13068.1|487
1604657700000|2020-11-06 10:15:00|13073.2|13071.9|13073.7|13072.4|13075.2|13073.7|13070.7|13069.3|493
1604658000000|2020-11-06 10:20:00|13073.9|13072.6|13069.3|13068|13075.9|13074.6|13068.1|13066.6|489
1604658300000|2020-11-06 10:25:00|13069.4|13068.1|13067.3|13066|13072.6|13071.1|13066.5|13065.1|478
1604658600000|2020-11-06 10:30:00|13067.2|13065.9|13068.1|13066.8|13071.8|13070.2|13065.3|13063.6|476
1604658900000|2020-11-06 10:35:00|13068.3|13066.2|13066.8|13065.5|13071.2|13069.5|13066.7|13065.4|474
1604659200000|2020-11-06 10:40:00|13066.4|13065.1|13066.7|13064.6|13067.7|13065.9|13064|13062.7|473
1604659500000|2020-11-06 10:45:00|13066.8|13064.7|13063|13061.7|13067.1|13065.4|13062.7|13061.1|531
1604659800000|2020-11-06 10:50:00|13062.9|13061.6|13063.8|13062.5|13065.6|13064|13061.1|13059.8|535
1604660100000|2020-11-06 10:55:00|13064.2|13062.1|13065.5|13064.2|13066.9|13065.2|13060.7|13059.4|477
1604660400000|2020-11-06 11:00:00|13065.6|13064.3|13063.4|13061.3|13066.8|13065.1|13060.9|13059.6|531
1604660700000|2020-11-06 11:05:00|13063.5|13061.4|13058.9|13056.8|13066|13064|13058.2|13056.6|481
1604661000000|2020-11-06 11:10:00|13058.8|13056.7|13064.5|13063.2|13065.2|13063.6|13058.3|13056.5|546
1604661300000|2020-11-06 11:15:00|13064.4|13063.1|13062.4|13061.1|13064.8|13063.5|13061.1|13059.8|498
1604661600000|2020-11-06 11:20:00|13062.3|13061|13061.5|13060.2|13062.9|13061.5|13059.7|13058.4|495
1604661900000|2020-11-06 11:25:00|13061.4|13060.1|13068.5|13067.2|13069.5|13068.1|13061.2|13059.9|499
1604662200000|2020-11-06 11:30:00|13068.7|13067.4|13065.3|13064|13070.5|13069.2|13064.9|13063.6|478
1604662500000|2020-11-06 11:35:00|13065.4|13064.1|13066.8|13065.5|13067.7|13065.8|13064.9|13063.6|450
1604662800000|2020-11-06 11:40:00|13066.7|13065.4|13062|13060.7|13070.2|13068.6|13061.8|13060.5|448
1604663100000|2020-11-06 11:45:00|13061.9|13060.6|13065.9|13064.6|13065.9|13064.6|13060.1|13058.4|537
1604663400000|2020-11-06 11:50:00|13065.8|13064.5|13065.2|13063.9|13066|13064.7|13060.8|13059.1|466
1604663700000|2020-11-06 11:55:00|13065.5|13063.4|13064.5|13063.2|13067.7|13065.9|13063.7|13062.2|458
1604664000000|2020-11-06 12:00:00|13065|13063.7|13058.4|13057.1|13065.2|13063.7|13057.8|13056.5|497
1604664300000|2020-11-06 12:05:00|13058.5|13057.2|13056|13054.7|13059.5|13058.2|13056|13054.7|438
1604664600000|2020-11-06 12:10:00|13055.9|13054.6|13066.1|13064.8|13067.3|13066|13055.9|13054.6|469
1604664900000|2020-11-06 12:15:00|13066.2|13064.9|13071.1|13069.8|13073.2|13071.9|13064.6|13063.3|493
1604665200000|2020-11-06 12:20:00|13071.2|13069.9|13067.6|13066.3|13071.2|13069.9|13066.2|13064.4|452
1604665500000|2020-11-06 12:25:00|13067.7|13066.4|13070.7|13068.6|13073.3|13072|13066.5|13065.2|490
1604665800000|2020-11-06 12:30:00|13070.3|13069|13073.8|13072.5|13075.5|13073.9|13068.9|13067.2|543
1604666100000|2020-11-06 12:35:00|13073.7|13072.4|13081.6|13080.3|13081.7|13080.4|13072.2|13070.5|620
1604666400000|2020-11-06 12:40:00|13081.7|13080.4|13078.5|13076.4|13084.9|13083.1|13077.3|13075.2|671
1604666700000|2020-11-06 12:45:00|13078|13076.7|13075.3|13073.2|13080.4|13078.7|13074.4|13072.3|478
1604667000000|2020-11-06 12:50:00|13075.4|13073.3|13071.9|13069.8|13077.1|13075.4|13070.5|13068.9|432
1604667300000|2020-11-06 12:55:00|13071.8|13069.7|13073.5|13071.4|13073.5|13072|13069.7|13068.1|402
1604667600000|2020-11-06 13:00:00|13073.1|13071|13073.3|13072|13075.4|13073.8|13070.5|13069.1|567
1604667900000|2020-11-06 13:05:00|13073.4|13072.1|13077|13075.7|13077.7|13075.7|13073.2|13071.9|544
1604668200000|2020-11-06 13:10:00|13077.4|13076.1|13078.9|13076.8|13079.9|13078.3|13074.4|13072.5|551
1604668500000|2020-11-06 13:15:00|13078.8|13076.7|13076.8|13075.5|13080.6|13079|13075.4|13073.7|553
1604668800000|2020-11-06 13:20:00|13076.7|13075.4|13063.4|13062.1|13077.1|13075.5|13063|13061.7|570
1604669100000|2020-11-06 13:25:00|13063.1|13061.8|13067|13060.2|13067.3|13064.3|13062.5|13059.6|515
1604669400000|2020-11-06 13:30:00|13067.1|13060.3|13057.5|13055.4|13071|13064.8|13057.1|13055.3|714
1604669700000|2020-11-06 13:35:00|13057.6|13055.5|13056.7|13054.6|13059|13056.9|13049|13047.7|759
1604670000000|2020-11-06 13:40:00|13056.9|13054.8|13057.1|13055.8|13060|13057.9|13052.2|13050.1|704
1604670300000|2020-11-06 13:45:00|13057|13055.7|13055.5|13054.2|13059.6|13058.3|13051.6|13050|815
1604670600000|2020-11-06 13:50:00|13055.9|13053.8|13058|13056.7|13060.1|13058|13049.8|13048.3|830
1604670900000|2020-11-06 13:55:00|13058.1|13056|13055.1|13053.8|13058.3|13056.6|13053.4|13051.5|695
1604671200000|2020-11-06 14:00:00|13055.3|13053.2|13057.5|13056.2|13058.8|13057.2|13052|13050.3|791
1604671500000|2020-11-06 14:05:00|13057.4|13056.1|13056.5|13055.2|13061|13059.3|13054.7|13053.3|674
1604671800000|2020-11-06 14:10:00|13056.4|13055.1|13046.7|13044.6|13057.9|13056.3|13045.8|13044|686
1604672100000|2020-11-06 14:15:00|13046.8|13045.5|13048.1|13046.8|13049.5|13047.4|13042.3|13040.2|1108
1604672400000|2020-11-06 14:20:00|13048|13046.7|13052.3|13050.2|13063|13060.9|13044.3|13042.7|780
1604672700000|2020-11-06 14:25:00|13052.2|13050.1|13052.7|13050.6|13056.3|13054.9|13049.3|13047.8|609
1604673000000|2020-11-06 14:30:00|13052.4|13051.1|13056|13053.9|13065.4|13063.3|13050.9|13049.3|813
1604673300000|2020-11-06 14:35:00|13055.8|13054.5|13067.3|13065.2|13069.5|13067.8|13055.5|13053.4|779
1604673600000|2020-11-06 14:40:00|13067.4|13065.3|13067.6|13065.5|13070.9|13069.1|13064.8|13062.7|788
1604673900000|2020-11-06 14:45:00|13067.9|13065.8|13067.2|13065.1|13069.1|13067.2|13060.8|13059.1|650
1604674200000|2020-11-06 14:50:00|13067.3|13065.2|13068.2|13066.9|13070.7|13069.2|13064.5|13062.4|651
1604674500000|2020-11-06 14:55:00|13068.3|13067|13065.3|13063.2|13070.8|13069.2|13064.1|13062.4|545
1604674800000|2020-11-06 15:00:00|13065.4|13063.3|13070.1|13068.8|13070.6|13068.9|13060.7|13059.4|642
1604675100000|2020-11-06 15:05:00|13070.2|13068.9|13057.6|13055.5|13072.5|13071|13057.2|13055.5|716
1604675400000|2020-11-06 15:10:00|13057.7|13055.6|13055.3|13053.2|13058.7|13056.8|13053|13051.3|875
1604675700000|2020-11-06 15:15:00|13055.2|13053.1|13052.2|13050.9|13057.9|13056.1|13052.1|13050.5|619
1604676000000|2020-11-06 15:20:00|13052.3|13051|13047.5|13046.2|13052.4|13051.1|13040.6|13039.2|805
1604676300000|2020-11-06 15:25:00|13047.4|13046.1|13041.7|13039.6|13047.8|13046.1|13037.3|13035.6|665
1604676600000|2020-11-06 15:30:00|13041.8|13039.7|13049.4|13047.3|13050.5|13048.8|13041.7|13039.7|796
1604676900000|2020-11-06 15:35:00|13049.3|13047.2|13047.9|13046.6|13049.8|13047.7|13044.5|13042.8|709
1604677200000|2020-11-06 15:40:00|13048|13046.7|13043.8|13041.7|13050.1|13048.1|13042|13040.3|664
1604677500000|2020-11-06 15:45:00|13043.9|13042.5|13034|13032.7|13044.8|13043.5|13033.8|13032.5|708
1604677800000|2020-11-06 15:50:00|13033.9|13032.6|13028.6|13027.3|13035.9|13034.6|13025.8|13024.2|754
1604678100000|2020-11-06 15:55:00|13029|13027.7|13032.8|13030.7|13035.3|13033.2|13022.7|13021.4|1011
1604678400000|2020-11-06 16:00:00|13032.1|13030.8|13029.8|13027.7|13035.8|13034|13026.9|13025.4|1020
1604678700000|2020-11-06 16:05:00|13029.3|13028|13026.7|13025.4|13029.9|13028.2|13025.2|13023.9|665
1604679000000|2020-11-06 16:10:00|13027|13025.7|13032.7|13031.4|13033.9|13032.4|13026.2|13024.9|584
1604679300000|2020-11-06 16:15:00|13032.6|13031.3|13029.6|13028.3|13034.3|13032.9|13028.4|13026.7|621
1604679600000|2020-11-06 16:20:00|13029.5|13028.2|13032.7|13031.4|13034.5|13033.1|13028.4|13026.6|553
1604679900000|2020-11-06 16:25:00|13032.8|13031.5|13030.1|13028.8|13033.8|13032.3|13030.1|13028.4|591
1604680200000|2020-11-06 16:30:00|13030.4|13029.1|13032.9|13031.6|13035.6|13034|13029.4|13028.1|644
1604680500000|2020-11-06 16:35:00|13033.4|13032.1|13028.2|13026.9|13033.8|13032.1|13028.2|13026.7|595
1604680800000|2020-11-06 16:40:00|13028.6|13026.5|13028.5|13027.2|13030.5|13029.2|13028.1|13026.5|469
1604681100000|2020-11-06 16:45:00|13028.4|13027.1|13032.3|13031|13033.2|13031.9|13027.3|13025.6|443
1604681400000|2020-11-06 16:50:00|13032.5|13031.2|13031.4|13030.1|13032.6|13031.3|13027|13025.7|442
1604681700000|2020-11-06 16:55:00|13031.5|13030.2|13030.9|13029.6|13038.6|13037.3|13029.9|13028.6|628
1604682000000|2020-11-06 17:00:00|13030.8|13029.5|13026.4|13025.1|13031.3|13030|13020.1|13018.8|692
1604682300000|2020-11-06 17:05:00|13026.5|13025.2|13028.6|13027.3|13030.2|13028.7|13026|13024.6|582
1604682600000|2020-11-06 17:10:00|13028.5|13027.2|13032.1|13030.8|13033.3|13032|13026.1|13024.7|489
1604682900000|2020-11-06 17:15:00|13032|13030.7|13035.5|13034.2|13037.1|13035.7|13031.9|13030.3|509
1604683200000|2020-11-06 17:20:00|13035.9|13034.6|13033.3|13032|13036.4|13035.1|13033.2|13031.9|460
1604683500000|2020-11-06 17:25:00|13033.2|13031.9|13034.1|13032.8|13037.5|13036.2|13033|13031.7|417
1604683800000|2020-11-06 17:30:00|13034.2|13032.9|13032.6|13031.3|13035.1|13033.8|13032.1|13030.8|515
1604684100000|2020-11-06 17:35:00|13032.7|13031.4|13035|13033.7|13036.2|13034.6|13032|13030.7|458
1604684400000|2020-11-06 17:40:00|13035.1|13033.8|13033.3|13032|13035.6|13033.8|13032.7|13031.4|449
1604684700000|2020-11-06 17:45:00|13033.4|13032.1|13033.6|13032.3|13036|13034.7|13032.9|13031.6|478
1604685000000|2020-11-06 17:50:00|13033.5|13032.2|13030.1|13028.8|13033.8|13032.5|13028.5|13027.2|375
1604685300000|2020-11-06 17:55:00|13029.8|13028.5|13032.4|13031.1|13034.3|13033|13029.7|13028.4|412
1604685600000|2020-11-06 18:00:00|13032.3|13031|13032.2|13030.9|13034.5|13032.8|13031.5|13030.2|376
1604685900000|2020-11-06 18:05:00|13032.1|13030.8|13032.5|13031.2|13033.5|13032.2|13031.6|13030.3|401
1604686200000|2020-11-06 18:10:00|13032.4|13031.1|13033.2|13031.9|13033.7|13032.1|13030.7|13029.4|360
1604686500000|2020-11-06 18:15:00|13032.9|13031.6|13030.6|13028.5|13033.3|13032|13028.9|13027.6|259
1604686800000|2020-11-06 18:20:00|13030.3|13029|13032.2|13030.9|13033.8|13032.1|13030.3|13028.7|324
1604687100000|2020-11-06 18:25:00|13032.1|13030.8|13031.7|13030.4|13032.1|13030.8|13028.4|13027.1|300
1604687400000|2020-11-06 18:30:00|13031.9|13030.6|13030.2|13028.9|13032.6|13030.8|13029.8|13028.5|372
1604687700000|2020-11-06 18:35:00|13030.3|13029|13028.3|13027|13030.4|13029|13027.9|13026.5|257
1604688000000|2020-11-06 18:40:00|13028.9|13027.6|13027.4|13026.1|13030.1|13028.6|13026.5|13025.2|276
1604688300000|2020-11-06 18:45:00|13027.5|13026.2|13027|13025.7|13028.5|13027.2|13026|13024.7|251
1604688600000|2020-11-06 18:50:00|13026.9|13025.6|13028.2|13026.9|13028.7|13027.1|13026.7|13025.4|346
1604688900000|2020-11-06 18:55:00|13028.3|13027|13027.4|13026.1|13029.1|13027.3|13026.6|13025|378
1604689200000|2020-11-06 19:00:00|13027.5|13026.2|13034.3|13033|13034.9|13033.1|13026.7|13025.4|411
1604689500000|2020-11-06 19:05:00|13034.1|13032.8|13030.7|13029.4|13034.1|13032.8|13029.9|13028.5|353
1604689800000|2020-11-06 19:10:00|13030.8|13029.5|13031.9|13030.6|13032.7|13031.3|13029.7|13028.2|356
1604690100000|2020-11-06 19:15:00|13031.7|13030.4|13030.2|13028.9|13031.9|13030.6|13029|13027.7|375
1604690400000|2020-11-06 19:20:00|13030.3|13029|13029.9|13028.6|13032|13030.7|13028|13026.7|316
1604690700000|2020-11-06 19:25:00|13030|13028.7|13030.1|13028.8|13031.8|13030.5|13029.8|13028.1|428
1604691000000|2020-11-06 19:30:00|13030|13028.7|13030.5|13029.2|13032.5|13031.2|13029.2|13027.9|335
1604691300000|2020-11-06 19:35:00|13030.6|13029.3|13032.5|13031.2|13033.4|13032.1|13029.9|13028.6|293
1604691600000|2020-11-06 19:40:00|13032.6|13031.3|13033.4|13032.1|13034.3|13033|13032.1|13030.6|279
1604691900000|2020-11-06 19:45:00|13033.2|13031.9|13031.1|13029.8|13033.6|13032.3|13030.9|13029.6|318
1604692200000|2020-11-06 19:50:00|13031|13029.7|13029.2|13027.9|13031.3|13030|13028.9|13027.6|393
1604692500000|2020-11-06 19:55:00|13029.3|13028|13028.7|13027.4|13030.2|13028.9|13026.9|13025.6|498
1604692800000|2020-11-06 20:00:00|13028.9|13027.6|13032.9|13031.6|13033.5|13032.2|13028.3|13027|355
1604693100000|2020-11-06 20:05:00|13033|13031.7|13038.9|13037.6|13040|13038.5|13032.8|13031.5|434
1604693400000|2020-11-06 20:10:00|13039|13037.7|13035.1|13033.8|13039.4|13038.1|13035|13033.7|421
1604693700000|2020-11-06 20:15:00|13035.2|13033.9|13036.7|13035.4|13037.5|13036.1|13035.1|13033.8|433
1604694000000|2020-11-06 20:20:00|13036.1|13034.8|13034.2|13032.9|13036.8|13035.5|13032.3|13030.8|485
1604694300000|2020-11-06 20:25:00|13034.7|13032.6|13035.6|13033.5|13036.5|13034.9|13032.7|13030.9|619
1604694600000|2020-11-06 20:30:00|13035.4|13033.3|13033.8|13031.7|13036.6|13034.9|13033.4|13031.7|453
1604694900000|2020-11-06 20:35:00|13034|13031.9|13033.3|13032|13034.6|13032.8|13032.7|13030.8|489
1604695200000|2020-11-06 20:40:00|13033.4|13032.1|13034.9|13032.8|13035.1|13033.5|13032.8|13031|447
1604695500000|2020-11-06 20:45:00|13034.8|13032.7|13033.1|13031.8|13035.3|13033.5|13032.8|13031.3|290
1604695800000|2020-11-06 20:50:00|13033|13031.7|13038.5|13036.4|13038.5|13036.4|13032.2|13030.6|607
1604696100000|2020-11-06 20:55:00|13038.3|13036.2|13042.2|13040.1|13043.4|13041.4|13037.3|13035.7|658
1604869200000|2020-11-08 21:00:00|13044.5|13039|13044.5|13039|13051.1|13040|13044.5|13038.1|5
1604869500000|2020-11-08 21:05:00|13051.1|13038.1|13044.5|13039|13051.1|13039|13044.5|13038.1|2
1604869800000|2020-11-08 21:10:00|13045.6|13040.5|13044.5|13039|13045.6|13040.5|13044.5|13039|3
1604870100000|2020-11-08 21:15:00|13044.9|13039.7|13045.3|13037.5|13046|13040.2|13043|13037.5|5
1604870400000|2020-11-08 21:20:00|13050.2|13037.2|13046|13037.1|13050.2|13037.2|13046|13037.1|2
1604870700000|2020-11-08 21:25:00|13055.4|13042.4|13046|13037.1|13055.4|13042.4|13046|13037.1|3
1604871000000|2020-11-08 21:30:00|13055.4|13042.4|13046|13037.1|13055.4|13042.4|13046|13037.1|6
1604871300000|2020-11-08 21:35:00|13047||13046||13047||13046||3
1604872200000|2020-11-08 21:50:00|13046.5|13035.8|13046|13037.1|13046.7|13038.7|13044.3|13035.3|11
1604872500000|2020-11-08 21:55:00|13045|13038.7|13045.5|13037.1|13046.5|13039.7|13044.1|13035.5|29
1604872800000|2020-11-08 22:00:00|13046|13038.2|13055.5|13042.5|13055.9|13043.9|13045.1|13036|45
1604873100000|2020-11-08 22:05:00|13054.4|13041.4|13054.9|13041.9|13061.4|13051.5|13050.1|13037.4|116
1604873400000|2020-11-08 22:10:00|13054.3|13041.3|13047.4|13040.6|13056.5|13043.5|13047.4|13038.9|86
1604873700000|2020-11-08 22:15:00|13047.3|13041.5|13050.1|13039.8|13054.9|13041.9|13047.3|13037.1|80
1604874000000|2020-11-08 22:20:00|13049.7|13039.5|13051.7|13040.5|13053.7|13042.9|13046.6|13038.6|92
1604874300000|2020-11-08 22:25:00|13052|13041.8|13051.6|13040.3|13053.7|13043.3|13048.6|13040|93
1604874600000|2020-11-08 22:30:00|13052.2|13041.4|13049.8|13042.4|13052.9|13044.2|13048.7|13038.7|147
1604874900000|2020-11-08 22:35:00|13050.2|13040.3|13049.8|13038.7|13053.2|13041.2|13049.8|13038.6|99
1604875200000|2020-11-08 22:40:00|13052|13038.9|13048.6|13041.6|13052.8|13043.6|13047.9|13038.9|92
1604875500000|2020-11-08 22:45:00|13048.5|13041.5|13050.7|13043.7|13052|13045|13048|13041|136
1604875800000|2020-11-08 22:50:00|13050.5|13043.5|13046.4|13039.4|13052.2|13045.2|13044.3|13038|191
1604876100000|2020-11-08 22:55:00|13045.9|13038.9|13047.9|13040.9|13051.1|13044.1|13042.8|13037.4|147
1604876400000|2020-11-08 23:00:00|13048.6|13041.6|13041|13037|13050.9|13043.9|13040.4|13035.9|986
1604876700000|2020-11-08 23:05:00|13040.8|13037.2|13034.1|13031.4|13041.3|13038.8|13033.4|13031.2|764
1604877000000|2020-11-08 23:10:00|13034.2|13031.5|13032.8|13030.7|13037.2|13033.5|13032|13029.9|579
1604877300000|2020-11-08 23:15:00|13033.2|13031.1|13022|13019.9|13033.2|13031.1|13020.1|13018.4|662
1604877600000|2020-11-08 23:20:00|13021.9|13019.8|13026.1|13024|13026.6|13024.5|13021.1|13019|369
1604877900000|2020-11-08 23:25:00|13026|13023.9|13025.1|13023|13026.5|13024.8|13024.1|13022|372
1604878200000|2020-11-08 23:30:00|13025.3|13023.2|13026.7|13024.6|13029.5|13027.4|13024|13022|362
1604878500000|2020-11-08 23:35:00|13026.8|13024.7|13022.1|13020|13026.8|13024.7|13020.5|13018.9|420
1604878800000|2020-11-08 23:40:00|13022.2|13020.1|13022.8|13020.7|13024.1|13022|13020.3|13018.7|533
1604879100000|2020-11-08 23:45:00|13023|13020.9|13024|13021.9|13026.3|13024.2|13022.7|13020.6|394
1604879400000|2020-11-08 23:50:00|13023.9|13021.8|13023.3|13021.2|13027.2|13025.1|13022.6|13020.5|344
1604879700000|2020-11-08 23:55:00|13023.4|13021.3|13024.4|13022.3|13025.1|13023.3|13022.3|13020.2|289
1604880000000|2020-11-09 00:00:00|13024.3|13022.2|13023.4|13021.3|13025.8|13023.7|13021|13019.4|447
1604880300000|2020-11-09 00:05:00|13023.3|13021.2|13029.2|13027.9|13030.6|13028.5|13022.5|13020.4|537
1604880600000|2020-11-09 00:10:00|13029.3|13028|13026.8|13024.7|13032.4|13030.6|13025|13023.4|544
1604880900000|2020-11-09 00:15:00|13026.9|13024.8|13026.4|13024.3|13028|13026.4|13023.2|13021.5|579
1604881200000|2020-11-09 00:20:00|13026.5|13024.4|13027.3|13025.2|13028|13026.2|13022|13020.1|496
1604881500000|2020-11-09 00:25:00|13026.9|13025.6|13025.9|13023.8|13028.4|13026.6|13025.8|13023.7|382
1604881800000|2020-11-09 00:30:00|13025.3|13023.2|13027.2|13025.1|13029.3|13028|13022.2|13020.1|452
1604882100000|2020-11-09 00:35:00|13026.8|13025.5|13026.1|13024|13028.5|13027.1|13024.9|13023.3|465
1604882400000|2020-11-09 00:40:00|13026.2|13024.1|13025.1|13023|13026.6|13024.9|13023.6|13021.8|432
1604882700000|2020-11-09 00:45:00|13025|13022.9|13025.6|13023.5|13026.4|13024.8|13023.7|13021.8|481
1604883000000|2020-11-09 00:50:00|13025.3|13024|13027.5|13025.4|13028.1|13026.2|13024.9|13023.1|454
1604883300000|2020-11-09 00:55:00|13027.6|13025.5|13027.2|13025.1|13031.4|13029.3|13024.3|13022.2|492
1604883600000|2020-11-09 01:00:00|13027.1|13025|13021.4|13019.3|13028|13026.2|13021.4|13019.3|623
1604883900000|2020-11-09 01:05:00|13021.5|13019.4|13017.4|13015.3|13024.9|13023.2|13017.2|13015.1|668
1604884200000|2020-11-09 01:10:00|13017.6|13015.5|13016.9|13014.8|13021.5|13019.7|13016.9|13014.8|620
1604884500000|2020-11-09 01:15:00|13017|13014.9|13016.2|13014.1|13017.9|13015.8|13012.4|13010.3|698
1604884800000|2020-11-09 01:20:00|13016|13013.9|13009.4|13007.3|13016|13014.7|13008.9|13007.2|661
1604885100000|2020-11-09 01:25:00|13009.3|13007.2|13013.7|13012.4|13014.7|13012.9|13008|13006.7|647
1604885400000|2020-11-09 01:30:00|13013.9|13012.6|13017.5|13015.4|13018|13015.9|13013.5|13011.4|632
1604885700000|2020-11-09 01:35:00|13017.6|13015.5|13018.3|13016.2|13021.7|13019.6|13016.9|13014.8|605
1604886000000|2020-11-09 01:40:00|13018.2|13016.1|13018|13015.9|13019|13016.9|13016.2|13014.1|469
1604886300000|2020-11-09 01:45:00|13018.2|13016.1|13019.7|13017.6|13019.9|13017.8|13016.5|13014.4|432
1604886600000|2020-11-09 01:50:00|13019.6|13017.5|13014.8|13012.7|13020.8|13018.7|13014.1|13012|558
1604886900000|2020-11-09 01:55:00|13014.7|13012.6|13016.1|13014|13018.6|13016.5|13014.3|13012.2|446
1604887200000|2020-11-09 02:00:00|13016.2|13014.1|13017.4|13016.1|13018.8|13017.2|13013.8|13012.1|461
1604887500000|2020-11-09 02:05:00|13017.5|13016.2|13014|13012.7|13018.6|13017.1|13013.7|13012.2|441
1604887800000|2020-11-09 02:10:00|13013.9|13012.6|13015.8|13013.7|13016.6|13014.6|13013.1|13011.4|516
1604888100000|2020-11-09 02:15:00|13015.9|13013.8|13018.3|13016.2|13019.6|13017.5|13015|13013.3|507
1604888400000|2020-11-09 02:20:00|13018.4|13016.3|13017|13014.9|13020.8|13019.4|13016.4|13014.5|429
1604888700000|2020-11-09 02:25:00|13016.9|13014.8|13016.7|13014.6|13017.2|13015.4|13014.4|13012.3|396
1604889000000|2020-11-09 02:30:00|13016.5|13014.4|13016.5|13014.4|13019.1|13017.1|13013.3|13011.6|502
1604889300000|2020-11-09 02:35:00|13016.2|13014.1|13015.9|13013.8|13016.7|13015.3|13013.4|13011.4|427
1604889600000|2020-11-09 02:40:00|13015.8|13013.7|13013.1|13011.8|13017.2|13015.6|13012.2|13010.7|432
1604889900000|2020-11-09 02:45:00|13013.2|13011.9|13013.4|13012.1|13015.9|13014.3|13011.8|13010.1|537
1604890200000|2020-11-09 02:50:00|13013.5|13012.2|13013.3|13011.2|13014.5|13012.9|13011.6|13010.1|468
1604890500000|2020-11-09 02:55:00|13013.4|13011.3|13012.5|13011.2|13014.6|13012.9|13011.3|13009.5|543
1604890800000|2020-11-09 03:00:00|13012.4|13011.1|13014.4|13013.1|13014.7|13013.4|13011.9|13010.2|472
1604891100000|2020-11-09 03:05:00|13014.2|13012.9|13014.1|13012|13015.4|13013.7|13012.2|13010.6|343
1604891400000|2020-11-09 03:10:00|13013.9|13011.8|13013.3|13012|13015.6|13013.8|13013.1|13011.4|350
1604891700000|2020-11-09 03:15:00|13013.2|13011.9|13011.6|13010.3|13013.8|13012.5|13011.5|13009.9|435
1604892000000|2020-11-09 03:20:00|13011.9|13010.6|13012.6|13011.3|13015.7|13014.4|13011.6|13009.9|380
1604892300000|2020-11-09 03:25:00|13012.5|13011.2|13013.6|13011.5|13014.7|13012.6|13012.4|13010.7|299
1604892600000|2020-11-09 03:30:00|13013.7|13011.6|13013.3|13011.2|13014.5|13012.9|13011.2|13009.5|427
1604892900000|2020-11-09 03:35:00|13013.4|13011.3|13011.4|13010.1|13014.6|13012.8|13011.2|13009.5|276
1604893200000|2020-11-09 03:40:00|13011.5|13010.2|13009.1|13007.8|13011.5|13010.2|13009|13007.7|207
1604893500000|2020-11-09 03:45:00|13009.4|13008.1|13010.3|13008.2|13011.2|13009.9|13008.5|13007.2|201
1604893800000|2020-11-09 03:50:00|13009.4|13008.1|13008.9|13006.8|13010|13008.7|13008.1|13006.5|383
1604894100000|2020-11-09 03:55:00|13009.2|13007.1|13008.7|13007.4|13010.8|13009.2|13008.2|13006.8|373
1604894400000|2020-11-09 04:00:00|13009|13006.9|13008.9|13007.6|13010.4|13008.6|13008.1|13006.5|323
1604894700000|2020-11-09 04:05:00|13009|13007.7|13008.9|13007.6|13009.8|13008.3|13007.8|13006.5|329
1604895000000|2020-11-09 04:10:00|13008.8|13007.5|13009.5|13007.4|13009.9|13008.5|13007.7|13006.4|378
1604895300000|2020-11-09 04:15:00|13008.9|13007.6|13008.5|13006.4|13009.2|13007.7|13007.7|13006.3|213
1604895600000|2020-11-09 04:20:00|13008.1|13006.8|13009.2|13007.9|13009.8|13008.5|13008|13006.4|386
1604895900000|2020-11-09 04:25:00|13009.3|13008|13008.6|13007.3|13010.6|13009.2|13008.2|13006.9|319
1604896200000|2020-11-09 04:30:00|13008.5|13007.2|13009|13007.7|13010.4|13008.6|13008.1|13006.8|294
1604896500000|2020-11-09 04:35:00|13009.1|13007.8|13008.2|13006.9|13010.2|13008.6|13007.7|13006.2|345
1604896800000|2020-11-09 04:40:00|13008.3|13007|13010.1|13008|13011|13009.3|13007.8|13006.4|325
1604897100000|2020-11-09 04:45:00|13010.2|13008.1|13010.3|13009|13011.3|13009.6|13009.6|13007.7|288
1604897400000|2020-11-09 04:50:00|13010.8|13009.5|13011|13008.9|13011.9|13010.4|13010.6|13008.6|307
1604897700000|2020-11-09 04:55:00|13010.9|13008.8|13013.2|13011.9|13013.9|13012.2|13010.3|13008.5|332
1604898000000|2020-11-09 05:00:00|13013.1|13011.8|13011.6|13010.3|13014|13012.2|13010|13008.4|335
1604898300000|2020-11-09 05:05:00|13011.5|13010.2|13011.5|13009.4|13013|13011.1|13010.5|13008.8|373
1604898600000|2020-11-09 05:10:00|13011.6|13009.5|13012.9|13011.6|13014.6|13013.1|13010.4|13009.1|303
1604898900000|2020-11-09 05:15:00|13013|13011.7|13011.1|13009.8|13014.5|13012.8|13010.6|13009.3|256
1604899200000|2020-11-09 05:20:00|13011.2|13009.9|13009.5|13008.2|13012.9|13011.6|13008.7|13007.4|358
1604899500000|2020-11-09 05:25:00|13009.7|13008.4|13010.1|13008.8|13011.8|13010.5|13009.3|13007.8|349
1604899800000|2020-11-09 05:30:00|13009.9|13008.6|13008.8|13007.5|13011.5|13010.2|13008.6|13007.2|398
1604900100000|2020-11-09 05:35:00|13009|13007.7|13008.6|13007.3|13009.7|13008|13007.7|13006.4|311
1604900400000|2020-11-09 05:40:00|13008.5|13007.2|13010.2|13008.1|13011.2|13009.5|13008.5|13007.2|449
1604900700000|2020-11-09 05:45:00|13009.8|13008.5|13012.2|13010.1|13013.5|13012.2|13009.8|13008|492
1604901000000|2020-11-09 05:50:00|13012.1|13010|13011.6|13010.3|13013.5|13011.9|13011.1|13009.5|560
1604901300000|2020-11-09 05:55:00|13011.5|13010.2|13011.2|13009.9|13011.9|13010.6|13008.8|13007.1|545
1604901600000|2020-11-09 06:00:00|13011.3|13010|13009.6|13008.3|13012|13010.1|13007.9|13006.3|587
1604901900000|2020-11-09 06:05:00|13009.5|13008.2|13011|13008.9|13012|13010.7|13008.4|13006.4|424
1604902200000|2020-11-09 06:10:00|13011.1|13009|13014.9|13013.6|13016.2|13014.1|13010.5|13008.8|563
1604902500000|2020-11-09 06:15:00|13015|13013.7|13018.7|13016.6|13018.9|13017.6|13014.6|13012.7|487
1604902800000|2020-11-09 06:20:00|13018.3|13017|13016.9|13015.6|13018.5|13017.1|13014.8|13013.2|438
1604903100000|2020-11-09 06:25:00|13016.8|13015.5|13015.3|13013.2|13018.5|13017|13014.9|13013.1|365
1604903400000|2020-11-09 06:30:00|13015.7|13013.6|13019.3|13018|13019.7|13018.4|13015.7|13013.6|335
1604903700000|2020-11-09 06:35:00|13019.2|13017.9|13019.5|13017.4|13021.5|13020.1|13018|13016.7|435
1604904000000|2020-11-09 06:40:00|13019.4|13017.3|13017.8|13015.7|13021|13019.3|13015.7|13014.4|403
1604904300000|2020-11-09 06:45:00|13017.7|13015.6|13017.1|13015|13018.6|13016.9|13015.8|13014.2|338
1604904600000|2020-11-09 06:50:00|13017|13014.9|13017.8|13016.5|13020.4|13018.7|13016.6|13014.8|440
1604904900000|2020-11-09 06:55:00|13017.9|13016.6|13016|13014.7|13020.8|13019.1|13015.5|13014.2|571
1604905200000|2020-11-09 07:00:00|13015.9|13014.6|13013.4|13011.3|13018.7|13017|13010.9|13009.2|583
1604905500000|2020-11-09 07:05:00|13013.5|13011.4|13009|13006.9|13013.5|13011.7|13008|13006.4|401
1604905800000|2020-11-09 07:10:00|13008.9|13006.8|13008.7|13007.4|13010|13008.7|13007.3|13006|435
1604906100000|2020-11-09 07:15:00|13008.6|13007.3|13010.1|13008.8|13010.7|13009.1|13007.7|13006.2|348
1604906400000|2020-11-09 07:20:00|13010.2|13008.9|13011.5|13010.2|13012|13010.2|13007.8|13006.5|467
1604906700000|2020-11-09 07:25:00|13011.4|13010.1|13012.3|13010.2|13012.8|13010.7|13009.3|13008|435
1604907000000|2020-11-09 07:30:00|13011.8|13010.5|13010.7|13009.4|13014.1|13012.3|13008.4|13007.1|405
1604907300000|2020-11-09 07:35:00|13010.8|13009.5|13013|13011.7|13013.2|13011.9|13010|13008.5|335
1604907600000|2020-11-09 07:40:00|13013.1|13011.8|13015.4|13013.3|13016.4|13014.7|13012.8|13011.4|521
1604907900000|2020-11-09 07:45:00|13015.3|13013.2|13013.8|13011.7|13016.8|13015.1|13012.4|13010.9|409
1604908200000|2020-11-09 07:50:00|13014|13012.7|13015.4|13013.3|13016.4|13014.8|13013|13011.4|431
1604908500000|2020-11-09 07:55:00|13015|13013.7|13012.3|13011|13015.5|13013.8|13011.3|13009.7|249
1604908800000|2020-11-09 08:00:00|13012.5|13011.2|13013.2|13011.9|13014|13012.7|13008.5|13007|478
1604909100000|2020-11-09 08:05:00|13013|13011.7|13012.8|13010.7|13015|13013.6|13011.5|13009.8|496
1604909400000|2020-11-09 08:10:00|13012.3|13011|13013.9|13011.8|13015.6|13013.9|13011.4|13009.8|428
1604909700000|2020-11-09 08:15:00|13013.5|13012.2|13006.1|13004.8|13013.5|13012.2|13005.8|13004.5|407
1604910000000|2020-11-09 08:20:00|13006.2|13004.9|13010.2|13008.9|13010.6|13009|13004.7|13003.4|406
1604910300000|2020-11-09 08:25:00|13010.5|13008.4|13014.7|13013.4|13018.1|13016.4|13009.2|13007.7|447
1604910600000|2020-11-09 08:30:00|13014.8|13013.5|13021|13019.7|13021.4|13019.7|13014.8|13013.2|513
1604910900000|2020-11-09 08:35:00|13020.8|13019.5|13023.7|13022.4|13025.8|13024.4|13020|13018.6|665
1604911200000|2020-11-09 08:40:00|13023.8|13022.5|13023.8|13022.5|13026.4|13024.7|13022.1|13020.4|517
1604911500000|2020-11-09 08:45:00|13023.9|13022.6|13022.4|13021.1|13026.5|13025.2|13021.4|13019.9|564
1604911800000|2020-11-09 08:50:00|13022.3|13021|13025.9|13024.6|13025.9|13024.6|13020.6|13019|364
1604912100000|2020-11-09 08:55:00|13026.3|13024.2|13023|13021.7|13027.3|13025.6|13022.2|13020.9|370
1604912400000|2020-11-09 09:00:00|13022.6|13021.3|13021.7|13020.4|13025.5|13024.2|13020.7|13018.9|470
1604912700000|2020-11-09 09:05:00|13021.8|13020.5|13016.5|13015.2|13022.5|13021|13016.5|13015.2|397
1604913000000|2020-11-09 09:10:00|13016.4|13015.1|13013.8|13011.7|13017.9|13016.2|13012.2|13010.5|404
1604913300000|2020-11-09 09:15:00|13013.4|13012.1|13010.5|13009.2|13016.2|13014.6|13010.3|13008.9|430
1604913600000|2020-11-09 09:20:00|13010.7|13009.4|13015|13013.7|13015.9|13014.2|13009.5|13008.2|498
1604913900000|2020-11-09 09:25:00|13014.9|13013.6|13017.8|13016.5|13019.4|13018|13013|13011.2|385
1604914200000|2020-11-09 09:30:00|13017.6|13016.3|13013.6|13011.5|13018.2|13016.7|13010.7|13008.9|477
1604914500000|2020-11-09 09:35:00|13013.7|13012.4|13011.1|13009.8|13015.6|13013.7|13009.2|13007.3|489
1604914800000|2020-11-09 09:40:00|13010.9|13009.6|13014.5|13012.4|13015.2|13013.5|13010.7|13009.1|460
1604915100000|2020-11-09 09:45:00|13014.6|13012.5|13023.5|13021.4|13024.5|13022.9|13012.9|13011.3|599
1604915400000|2020-11-09 09:50:00|13023.3|13021.2|13020.5|13019.2|13025.8|13024.3|13018.6|13017|540
1604915700000|2020-11-09 09:55:00|13020.9|13018.8|13026.7|13025.4|13027.8|13026.1|13020.2|13018.8|485
1604916000000|2020-11-09 10:00:00|13026.8|13025.5|13025.7|13023.6|13028.3|13027|13025|13023.2|366
1604916300000|2020-11-09 10:05:00|13025.3|13024|13023.3|13022|13027.6|13026.3|13022.4|13020.7|333
1604916600000|2020-11-09 10:10:00|13023.2|13021.9|13019|13017.7|13024.1|13022.4|13018.9|13017.3|310
1604916900000|2020-11-09 10:15:00|13018.9|13017.6|13021.6|13020.3|13022.5|13020.8|13017.1|13015.8|320
1604917200000|2020-11-09 10:20:00|13021.7|13020.4|13022.2|13020.9|13026.3|13024.7|13020.6|13019.3|376
1604917500000|2020-11-09 10:25:00|13022.1|13020.8|13020.8|13019.5|13027.3|13025.6|13020.6|13019.3|307
1604917800000|2020-11-09 10:30:00|13021.1|13019.8|13022.7|13020.6|13024.8|13023.2|13021.1|13019.5|301
1604918100000|2020-11-09 10:35:00|13022.8|13020.7|13024.1|13022.8|13025|13023.7|13020|13018.2|321
1604918400000|2020-11-09 10:40:00|13024|13022.7|13015.4|13014.1|13024|13022.7|13015.3|13014|322
1604918700000|2020-11-09 10:45:00|13015.5|13014.2|13019.6|13017.5|13020.5|13018.9|13015.4|13014.1|279
1604919000000|2020-11-09 10:50:00|13019.5|13017.4|13015.6|13014.3|13021.1|13019.4|13014.6|13012.9|245
1604919300000|2020-11-09 10:55:00|13015.5|13014.2|13014|13012.7|13016.1|13014.4|13013.2|13011.4|254
1604919600000|2020-11-09 11:00:00|13014.5|13013.2|13010.6|13008.5|13018.5|13016.8|13009.5|13008|335
1604919900000|2020-11-09 11:05:00|13010.5|13008.4|13012.7|13010.6|13014.6|13013.2|13010|13008.4|240
1604920200000|2020-11-09 11:10:00|13012.6|13010.5|13012.5|13010.4|13015.2|13013.5|13010.4|13009|345
1604920500000|2020-11-09 11:15:00|13012.6|13010.5|13013.5|13011.4|13017.7|13016|13012.3|13010.4|372
1604920800000|2020-11-09 11:20:00|13013.4|13011.3|13018.1|13016.8|13020.3|13018.6|13013|13011.3|356
1604921100000|2020-11-09 11:25:00|13018.2|13016.9|13022|13020.7|13022.5|13020.8|13017.5|13016.2|389
1604921400000|2020-11-09 11:30:00|13021.7|13020.4|13025|13023.7|13025.4|13023.8|13021.3|13020|393
1604921700000|2020-11-09 11:35:00|13025.1|13023.8|13026.1|13024.8|13028.8|13027.2|13024.7|13023.4|320
1604922000000|2020-11-09 11:40:00|13026|13024.7|13029.4|13028.1|13030.9|13029.4|13023.9|13022.4|404
1604922300000|2020-11-09 11:45:00|13029.3|13028|12982.7|12980.6|13029.4|13028.1|12980.8|12979.4|1544
1604922600000|2020-11-09 11:50:00|12982.6|12980.5|12987.5|12985.4|12988.6|12986.5|12967.1|12965|1515
1604922900000|2020-11-09 11:55:00|12987.6|12985.5|12994|12991.9|12997.1|12995|12982.6|12980.5|1742
1604923200000|2020-11-09 12:00:00|12994.2|12992.1|12996.7|12994.6|13012.3|13010.4|12993.8|12991.7|1611
1604923500000|2020-11-09 12:05:00|12996.5|12994.4|12980.7|12978.6|12996.7|12994.6|12979.3|12977.2|979
1604923800000|2020-11-09 12:10:00|12980.4|12978.3|12985|12982.9|12995.9|12993.8|12972|12969.9|999
1604924100000|2020-11-09 12:15:00|12985.2|12983.1|12975.6|12973.5|12988.6|12986.7|12968.5|12966.4|1023
1604924400000|2020-11-09 12:20:00|12975.8|12973.7|12981.5|12979.4|12986.5|12984.5|12972.6|12970.5|963
1604924700000|2020-11-09 12:25:00|12981.4|12979.3|12977.2|12975.1|12983.7|12981.6|12973.5|12971.4|784
1604925000000|2020-11-09 12:30:00|12977.5|12975.4|12966.9|12964.8|12982.4|12980.4|12965.2|12963.1|831
1604925300000|2020-11-09 12:35:00|12967|12964.9|12971|12968.9|12979.1|12977|12964.6|12962.5|839
1604925600000|2020-11-09 12:40:00|12970.9|12968.8|12968.8|12967.5|12973.9|12971.8|12965.5|12963.4|818
1604925900000|2020-11-09 12:45:00|12969.1|12967.8|12964.6|12962.5|12970.6|12968.5|12962|12959.9|842
1604926200000|2020-11-09 12:50:00|12964.7|12962.6|12969.3|12967.2|12972.2|12970.1|12960.7|12958.6|822
1604926500000|2020-11-09 12:55:00|12969.2|12967.1|12965.7|12963.6|12969.3|12967.2|12960.9|12958.8|770
1604926800000|2020-11-09 13:00:00|12965.9|12963.8|12955.3|12953.2|12965.9|12963.8|12951.7|12949.6|846
1604927100000|2020-11-09 13:05:00|12955.4|12953.3|12949.3|12947.2|12956|12953.9|12938|12935.9|899
1604927400000|2020-11-09 13:10:00|12949.2|12947.1|12950.3|12948.2|12951.3|12949.2|12944.6|12942.5|760
1604927700000|2020-11-09 13:15:00|12950.4|12948.3|12957.8|12955.7|12959|12956.9|12946.5|12944.4|866
1604928000000|2020-11-09 13:20:00|12958.7|12956.6|12960.5|12958.4|12961.2|12959.1|12949.4|12947.3|763
1604928300000|2020-11-09 13:25:00|12960.9|12958.8|12954.6|12952.5|12961.2|12959.1|12953.5|12951.4|821
1604928600000|2020-11-09 13:30:00|12954.8|12952.7|12946.4|12944.3|12959.2|12957.1|12944.3|12942.2|749
1604928900000|2020-11-09 13:35:00|12946.7|12944.6|12955.9|12953.8|12957.2|12955.1|12946.6|12944.5|763
1604929200000|2020-11-09 13:40:00|12956.3|12954.2|12946.5|12944.4|12957.8|12955.7|12944.9|12942.8|747
1604929500000|2020-11-09 13:45:00|12946.3|12944.2|12939.2|12937.1|12950.8|12948.7|12938.4|12936.3|732
1604929800000|2020-11-09 13:50:00|12939.9|12937.8|12948.7|12946.6|12951|12948.9|12939.9|12937.8|714
1604930100000|2020-11-09 13:55:00|12948.6|12946.5|12941.9|12939.8|12954.2|12952.1|12938.3|12936.2|722
1604930400000|2020-11-09 14:00:00|12941.8|12939.7|12934.6|12932.5|12942.1|12940|12932|12929.9|770
1604930700000|2020-11-09 14:05:00|12934.8|12932.7|12938.8|12936.7|12941.2|12939.2|12932.1|12930|775
1604931000000|2020-11-09 14:10:00|12939|12936.9|12932.6|12930.5|12944.8|12942.7|12932.2|12930.1|660
1604931300000|2020-11-09 14:15:00|12932.5|12930.4|12937.6|12935.5|12940.7|12938.7|12929.4|12927.3|698
1604931600000|2020-11-09 14:20:00|12937.7|12935.6|12940.6|12938.5|12943.8|12941.7|12936.1|12934|718
1604931900000|2020-11-09 14:25:00|12940.4|12938.3|12940.7|12938.6|12944.6|12942.5|12933.1|12931|728
1604932200000|2020-11-09 14:30:00|12940.6|12938.5|12942.5|12940.4|12944.6|12942.5|12936.8|12934.7|799
1604932500000|2020-11-09 14:35:00|12942.8|12940.7|12940|12937.9|12943.8|12941.7|12934.8|12932.7|705
1604932800000|2020-11-09 14:40:00|12939.7|12937.6|12946.4|12944.3|12950.9|12948.8|12938.1|12936|706
1604933100000|2020-11-09 14:45:00|12946.5|12944.4|12954.3|12952.2|12955.1|12953|12943.9|12941.8|766
1604933400000|2020-11-09 14:50:00|12954.4|12952.3|12952|12949.9|12964|12961.9|12950.4|12948.3|835
1604933700000|2020-11-09 14:55:00|12951.9|12949.8|12959.9|12957.8|12967.6|12965.5|12951.9|12949.8|884
1604934000000|2020-11-09 15:00:00|12959.6|12957.5|12950.8|12948.7|12967.4|12965.3|12949.5|12947.4|828
1604934300000|2020-11-09 15:05:00|12951.4|12949.3|12954.1|12952|12957.2|12955.1|12945.4|12943.3|853
1604934600000|2020-11-09 15:10:00|12954.9|12952.8|12963.1|12961|12963.5|12961.4|12953.1|12951|795
1604934900000|2020-11-09 15:15:00|12962.7|12960.6|12948.9|12946.8|12965|12962.9|12948.7|12946.6|800
1604935200000|2020-11-09 15:20:00|12949.1|12947|12956.3|12954.2|12959.4|12957.3|12949.1|12947|719
1604935500000|2020-11-09 15:25:00|12956.5|12954.4|12962.6|12960.5|12963.4|12961.3|12956.4|12954.3|776
1604935800000|2020-11-09 15:30:00|12962.1|12960|12960.8|12958.7|12969.5|12967.4|12955.7|12953.6|810
1604936100000|2020-11-09 15:35:00|12960.3|12958.2|12969.4|12967.3|12974.8|12972.7|12960.3|12958.2|916
1604936400000|2020-11-09 15:40:00|12969.2|12967.1|12976|12973.9|12976.1|12974|12964.5|12962.5|870
1604936700000|2020-11-09 15:45:00|12976.1|12974|12984.6|12982.5|12988.5|12986.4|12974.2|12972.1|939
1604937000000|2020-11-09 15:50:00|12984.3|12983|12979|12976.9|12985.9|12983.8|12976.5|12974.4|967
1604937300000|2020-11-09 15:55:00|12979.1|12977|12965.2|12963.1|12984.6|12982.5|12965.2|12963.1|1150
1604937600000|2020-11-09 16:00:00|12965.1|12963|12980.6|12978.5|12982.6|12980.5|12964.9|12962.8|1126
1604937900000|2020-11-09 16:05:00|12980.7|12978.6|12973.7|12972.4|12983.4|12981.3|12973|12970.9|991
1604938200000|2020-11-09 16:10:00|12973.8|12972.5|12978.8|12976.7|12988.6|12986.5|12972.7|12971.4|1101
1604938500000|2020-11-09 16:15:00|12978.9|12976.8|12973.9|12971.8|12982.6|12980.5|12972.6|12970.5|1033
1604938800000|2020-11-09 16:20:00|12973.8|12971.7|12973.9|12972.6|12979.3|12977.2|12969.9|12968.2|842
1604939100000|2020-11-09 16:25:00|12974.1|12972|12975.8|12973.7|12978.8|12976.7|12971.7|12969.6|841
1604939400000|2020-11-09 16:30:00|12975.9|12973.8|12974.2|12972.9|12983.7|12981.8|12972.8|12970.7|1056
1604939700000|2020-11-09 16:35:00|12973.6|12972.3|12969.3|12967.2|12975.9|12974|12968.6|12966.5|930
1604940000000|2020-11-09 16:40:00|12969.4|12967.3|12975.7|12973.6|12979.1|12977|12969.1|12967|942
1604940300000|2020-11-09 16:45:00|12975.8|12973.7|12985.3|12983.2|12986.2|12984.4|12974.6|12972.7|1054
1604940600000|2020-11-09 16:50:00|12985.2|12983.1|12981.6|12979.5|12989.1|12987|12979.7|12977.6|904
1604940900000|2020-11-09 16:55:00|12981.7|12979.6|12981.6|12979.5|12984|12981.9|12977.3|12975.2|929
1604941200000|2020-11-09 17:00:00|12981.5|12979.4|12974.8|12972.7|12981.6|12979.5|12974.1|12972|958
1604941500000|2020-11-09 17:05:00|12974.9|12972.8|12969.5|12967.4|12976.4|12974.3|12968.5|12966.4|966
1604941800000|2020-11-09 17:10:00|12969.7|12967.6|12972.2|12970.1|12974.4|12972.6|12969.6|12967.5|865
1604942100000|2020-11-09 17:15:00|12972.1|12970|12970.8|12968.7|12974.9|12972.9|12968.9|12966.8|814
1604942400000|2020-11-09 17:20:00|12970.7|12968.6|12963.6|12961.5|12971.7|12969.6|12963.5|12961.4|790
1604942700000|2020-11-09 17:25:00|12963.8|12961.7|12962.2|12960.1|12966.6|12964.8|12961.7|12959.9|802
1604943000000|2020-11-09 17:30:00|12962.1|12960|12964.6|12962.5|12967.4|12965.3|12962.1|12960|722
1604943300000|2020-11-09 17:35:00|12964.7|12962.6|12963.1|12961|12967.7|12965.8|12963.1|12961|549
1604943600000|2020-11-09 17:40:00|12962.6|12960.5|12964.1|12962.8|12965.1|12963.4|12961.4|12959.3|709
1604943900000|2020-11-09 17:45:00|12964|12962.7|12965.6|12963.5|12968.4|12966.6|12959.8|12958.2|682
1604944200000|2020-11-09 17:50:00|12965.7|12963.6|12965|12962.9|12968.4|12966.5|12962.4|12960.6|677
1604944500000|2020-11-09 17:55:00|12965.3|12963.2|12973.1|12971|12974.5|12972.4|12965|12962.9|867
1604944800000|2020-11-09 18:00:00|12972.9|12970.8|12973.7|12971.6|12975.5|12973.4|12971.2|12969.7|670
1604945100000|2020-11-09 18:05:00|12973.8|12971.7|12973.4|12971.3|12976.1|12974.3|12971.5|12969.7|635
1604945400000|2020-11-09 18:10:00|12973.5|12971.4|12976.4|12974.3|12977.8|12975.7|12972.1|12970.3|595
1604945700000|2020-11-09 18:15:00|12976.5|12974.4|12981.1|12979|12983|12981.1|12976.4|12974.3|632
1604946000000|2020-11-09 18:20:00|12981.3|12979.2|12987.8|12985.7|12988.6|12986.9|12979.7|12977.9|780
1604946300000|2020-11-09 18:25:00|12987.9|12985.8|12988.6|12986.5|12991.1|12989|12986.4|12984.7|756
1604946600000|2020-11-09 18:30:00|12988.5|12986.4|12986.4|12985.1|12989.6|12987.5|12985.3|12983.2|568
1604946900000|2020-11-09 18:35:00|12986.8|12984.7|12990.7|12988.6|12992.1|12990|12985.4|12983.7|644
1604947200000|2020-11-09 18:40:00|12990.9|12988.8|12994|12992.7|12994.7|12992.9|12990.4|12988.5|631
1604947500000|2020-11-09 18:45:00|12993.8|12991.7|12995.4|12993.3|12995.6|12993.7|12991.8|12990.1|656
1604947800000|2020-11-09 18:50:00|12995.3|12993.2|12994.5|12992.4|12996.9|12995.1|12992.4|12990.5|676
1604948100000|2020-11-09 18:55:00|12994.4|12992.3|12990.9|12988.8|12996|12994.3|12988.8|12987|659
1604948400000|2020-11-09 19:00:00|12990.8|12988.7|12989|12987.7|12992.6|12990.9|12988|12986.2|670
1604948700000|2020-11-09 19:05:00|12989.4|12987.3|12990|12987.9|12990.1|12988.5|12986.6|12984.5|629
1604949000000|2020-11-09 19:10:00|12990.1|12988|12989.4|12987.3|12992.7|12990.9|12987.5|12985.4|641
1604949300000|2020-11-09 19:15:00|12989.5|12987.4|12986.8|12984.7|12989.7|12987.8|12984.6|12982.5|581
1604949600000|2020-11-09 19:20:00|12986.9|12984.8|12992.2|12990.1|12994.5|12992.4|12986.8|12984.7|610
1604949900000|2020-11-09 19:25:00|12992.3|12990.2|12989.6|12987.5|12993.5|12991.4|12989.3|12987.2|729
1604950200000|2020-11-09 19:30:00|12990.2|12988.1|12996.9|12994.8|12997.3|12995.2|12990.2|12988.1|556
1604950500000|2020-11-09 19:35:00|12996.8|12994.7|12991.7|12989.6|12996.8|12994.7|12990.5|12988.8|599
1604950800000|2020-11-09 19:40:00|12991.6|12989.5|12985.3|12983.2|12992.2|12990.4|12985|12983|656
1604951100000|2020-11-09 19:45:00|12985.4|12983.3|12984.5|12982.4|12987.2|12985.5|12984|12982.1|592
1604951400000|2020-11-09 19:50:00|12984.7|12982.6|12988.4|12987.1|12990.9|12988.9|12984.7|12982.6|609
1604951700000|2020-11-09 19:55:00|12988.3|12987|12985.4|12983.3|12988.8|12987.1|12981.8|12980.2|777
1604952000000|2020-11-09 20:00:00|12985.5|12983.4|12977.6|12975.5|12987.2|12985.3|12977.1|12975.4|793
1604952300000|2020-11-09 20:05:00|12977.9|12975.8|12982.8|12980.7|12983.7|12981.6|12977.1|12975.3|721
1604952600000|2020-11-09 20:10:00|12982.7|12980.6|12986.2|12984.1|12987.8|12986|12982.3|12980.2|693
1604952900000|2020-11-09 20:15:00|12986.3|12984.2|12986.3|12984.2|12987|12985.3|12981.8|12980.1|821
1604953200000|2020-11-09 20:20:00|12986.2|12984.1|12990|12987.9|12993.8|12991.8|12984.2|12982.9|692
1604953500000|2020-11-09 20:25:00|12989.5|12988.2|12995|12993.7|12995.6|12993.8|12988.9|12987.1|579
1604953800000|2020-11-09 20:30:00|12994.8|12993.5|12993.6|12991.5|12995.8|12994|12991.6|12989.9|620
1604954100000|2020-11-09 20:35:00|12993.5|12991.4|12989.8|12987.7|12995.7|12994|12988.3|12986.6|702
1604954400000|2020-11-09 20:40:00|12989.7|12987.6|12992|12989.9|12994.9|12993.2|12989.7|12987.6|594
1604954700000|2020-11-09 20:45:00|12992.1|12990|12994.9|12992.8|12997.5|12995.7|12991.7|12989.6|575
1604955000000|2020-11-09 20:50:00|12995.6|12993.5|13003.4|13001.3|13004|13002|12995.3|12993.2|924
1604955300000|2020-11-09 20:55:00|13003.1|13001|13013.7|13012.4|13016.3|13014.3|13002.8|13001|1091
1604955600000|2020-11-09 21:00:00|13014.2|13012.1|13009.9|13007.8|13015.8|13013.8|13009.5|13007.6|667
1604955900000|2020-11-09 21:05:00|13010|13007.9|13010.6|13008.5|13011.7|13009.6|13007.5|13005.8|485
1604956200000|2020-11-09 21:10:00|13010.7|13008.6|13015.9|13013.8|13016|13013.9|13009.5|13007.6|457
1604956500000|2020-11-09 21:15:00|13015.7|13013.6|13017.3|13015.2|13020.7|13018.6|13014.6|13012.5|274
1604956800000|2020-11-09 21:20:00|13017.9|13015.8|13023.1|13021|13026.2|13024.4|13017.9|13015.8|315
1604957100000|2020-11-09 21:25:00|13023|13020.9|13016.7|13014.6|13023.4|13021.3|13015.5|13014.1|348
1604957400000|2020-11-09 21:30:00|13016.8|13014.7|13013.3|13011.2|13018.8|13016.7|13009.7|13008|428
1604957700000|2020-11-09 21:35:00|13013.4|13011.3|13009.2|13007.1|13016.6|13014.5|13009|13006.9|331
1604958000000|2020-11-09 21:40:00|13009|13006.9|13011.9|13009.8|13012.2|13010.5|13007.8|13006.1|253
1604958300000|2020-11-09 21:45:00|13011.8|13009.7|13011.2|13009.1|13015.7|13013.6|13010.8|13008.7|426
1604958600000|2020-11-09 21:50:00|13011.1|13009|13009.4|13007.3|13011.5|13009.4|13008.5|13006.4|264
1604958900000|2020-11-09 21:55:00|13009.3|13007.2|13008.8|13006.7|13011|13008.9|13007.2|13005.1|381
1604959200000|2020-11-09 22:00:00|13009.3|13006.8|13008.9|13004.6|13010.1|13007.5|13005|13002.7|79
1604959500000|2020-11-09 22:05:00|13008.7|13004|13009.4|13004.6|13010.3|13006|13006.9|12999.9|147
1604959800000|2020-11-09 22:10:00|13009.5|13004.8|13002.7|12997.4|13010.2|13005.1|13001.5|12995.8|258
1604960100000|2020-11-09 22:15:00|13003.3|12997.7|13002.7|12999|13003.7|13000.2|12999.6|12996.6|231
1604960400000|2020-11-09 22:20:00|13002.6|12998.9|13001.7|12997.2|13002.8|12998.9|12999.1|12995.1|224
1604960700000|2020-11-09 22:25:00|13002|12997.3|13006.2|13000.4|13009.8|13004.3|13001|12996.2|228
1604961000000|2020-11-09 22:30:00|13006.5|12999.9|13006.4|13000|13007.5|13002|13005.5|12999.3|201
1604961300000|2020-11-09 22:35:00|13006.3|13000.8|13005.5|12999.5|13006.8|13001.9|13005.4|12999.2|120
1604961600000|2020-11-09 22:40:00|13005.4|12999.4|13006.1|13000.7|13008.2|13002.6|13004|12998.8|147
1604961900000|2020-11-09 22:45:00|13005.4|13000.9|13006.4|13000.7|13008|13001.4|13004.6|12998.2|179
1604962200000|2020-11-09 22:50:00|13005.6|13000.9|13010.4|13003.6|13011.2|13004.2|13005.5|13000.3|184
1604962500000|2020-11-09 22:55:00|13010.2|13003.7|13009.4|13002.4|13011.5|13005|13006.9|12999.9|211
1604962800000|2020-11-09 23:00:00|13010.2|13003.2|13011|13006.8|13011.5|13007.1|13005.2|12998.3|772
1604963100000|2020-11-09 23:05:00|13010.6|13005.8|13009.4|13006.9|13011|13007.9|13008.4|13004.9|540
1604963400000|2020-11-09 23:10:00|13009.9|13007|13010|13007|13010.3|13007.4|13007.3|13002.8|340
1604963700000|2020-11-09 23:15:00|13010.1|13007.1|13007.9|13005.8|13010.7|13008.8|13005.3|13003.2|259
1604964000000|2020-11-09 23:20:00|13007.8|13005.7|13007.2|13005.1|13008|13005.9|13004.6|13002.5|254
1604964300000|2020-11-09 23:25:00|13007.3|13005.2|13003.9|13001.8|13008|13005.9|13003.8|13001.7|210
1604964600000|2020-11-09 23:30:00|13003.8|13001.7|13003|13000.9|13005.1|13003|13001|12998.9|260
1604964900000|2020-11-09 23:35:00|13003.1|13001|13004|13001.9|13004.3|13002.6|13000.9|12999.2|243
1604965200000|2020-11-09 23:40:00|13004.1|13002|13006.7|13004.6|13006.7|13004.6|13003.5|13001.9|177
1604965500000|2020-11-09 23:45:00|13006.6|13004.5|13004|13001.9|13006.6|13004.5|13002.1|13000.2|231
1604965800000|2020-11-09 23:50:00|13004.1|13002|13008.5|13006.4|13009.4|13007.8|13004|13001.9|228
1604966100000|2020-11-09 23:55:00|13008.4|13006.3|13009|13006.9|13010.5|13008.7|13007.2|13005.1|307
1604966400000|2020-11-10 00:00:00|13009.1|13007|13006.3|13004.2|13010.3|13008.2|13004.1|13002.2|545
1604966700000|2020-11-10 00:05:00|13006.2|13004.1|13008|13006.7|13010.5|13009.1|13005.2|13003.4|534
1604967000000|2020-11-10 00:10:00|13007.9|13006.6|13005.3|13003.2|13008.4|13007|13004|13002|540
1604967300000|2020-11-10 00:15:00|13005.2|13003.1|13013.3|13011.2|13013.5|13011.5|13004.2|13002.2|403
1604967600000|2020-11-10 00:20:00|13013.2|13011.1|13020.5|13018.4|13021.7|13019.6|13012.3|13010.2|598
1604967900000|2020-11-10 00:25:00|13020.2|13018.1|13019.7|13017.6|13021.8|13019.7|13017.3|13015.4|635
1604968200000|2020-11-10 00:30:00|13019.8|13017.7|13018.2|13016.9|13021.3|13019.3|13018|13016.5|467
1604968500000|2020-11-10 00:35:00|13018.1|13016.8|13018.9|13016.8|13020.5|13018.7|13017.2|13015.4|559
1604968800000|2020-11-10 00:40:00|13018.8|13016.7|13020|13017.9|13020.7|13019.1|13017.5|13016|415
1604969100000|2020-11-10 00:45:00|13019.8|13017.7|13017.6|13016.3|13020.3|13018.2|13015.9|13014.2|349
1604969400000|2020-11-10 00:50:00|13018.1|13016|13017.1|13015|13018.5|13017|13014.9|13013.2|447
1604969700000|2020-11-10 00:55:00|13017|13014.9|13016.6|13014.5|13020.5|13018.4|13015.7|13014|413
1604970000000|2020-11-10 01:00:00|13016.7|13014.6|13014.4|13012.3|13016.8|13014.8|13011|13009.2|555
1604970300000|2020-11-10 01:05:00|13014.3|13012.2|13010.8|13008.7|13015.5|13013.4|13010.1|13008.3|506
1604970600000|2020-11-10 01:10:00|13010.6|13008.5|13011.6|13009.5|13013.2|13011.4|13009.6|13008.3|376
1604970900000|2020-11-10 01:15:00|13011.5|13009.4|13011.9|13009.8|13014.8|13012.7|13008.5|13006.6|507
1604971200000|2020-11-10 01:20:00|13012.1|13010|13009.8|13007.7|13013.4|13011.6|13008.2|13006.4|379
1604971500000|2020-11-10 01:25:00|13010.3|13008.2|13008.5|13006.4|13010.7|13009.1|13006|13004.5|399
1604971800000|2020-11-10 01:30:00|13008.4|13006.3|13010|13007.9|13011.9|13009.8|13007.3|13005.2|435
1604972100000|2020-11-10 01:35:00|13010.1|13008|13011.3|13009.2|13012.2|13010.5|13006.4|13004.5|556
1604972400000|2020-11-10 01:40:00|13011.4|13009.3|13010|13008.7|13012.5|13010.4|13008.6|13006.8|547
1604972700000|2020-11-10 01:45:00|13010.1|13008.8|13010.8|13008.7|13013.1|13011.5|13009.5|13007.4|501
1604973000000|2020-11-10 01:50:00|13010.9|13008.8|13012.7|13010.6|13013.1|13011|13007.8|13006.1|397
1604973300000|2020-11-10 01:55:00|13012.3|13010.2|13010.8|13008.7|13013.1|13011|13008.8|13006.9|331
1604973600000|2020-11-10 02:00:00|13010.4|13008.3|13000.9|12998.8|13010.7|13008.6|13000.2|12998.3|581
1604973900000|2020-11-10 02:05:00|13000.7|12998.6|13002|12999.9|13003.9|13001.8|12999.5|12997.5|656
1604974200000|2020-11-10 02:10:00|13001.6|12999.5|13001.8|12999.7|13003.7|13002.1|13000.5|12999.1|523
1604974500000|2020-11-10 02:15:00|13001.7|12999.6|13004.1|13002.8|13005.8|13004.2|13000.9|12999.4|387
1604974800000|2020-11-10 02:20:00|13004|13002.7|13007.1|13005|13007.6|13005.5|13003.6|13002.1|359
1604975100000|2020-11-10 02:25:00|13007.2|13005.1|13005|13003.7|13008.9|13007.1|13004.9|13003.4|396
1604975400000|2020-11-10 02:30:00|13005.1|13003.8|13005.1|13003|13006.5|13004.5|13003.7|13001.9|354
1604975700000|2020-11-10 02:35:00|13004.8|13002.7|13007.3|13006|13008.7|13007|13003.5|13001.7|456
1604976000000|2020-11-10 02:40:00|13007.2|13005.9|13007.4|13005.3|13009.8|13008|13005.4|13003.8|332
1604976300000|2020-11-10 02:45:00|13007.3|13005.2|13007.8|13005.7|13009|13007.2|13006.1|13004.5|296
1604976600000|2020-11-10 02:50:00|13007.6|13005.5|13012.3|13010.2|13012.5|13010.9|13006.3|13004.6|394
1604976900000|2020-11-10 02:55:00|13012|13010.7|13015.5|13013.4|13015.8|13014.2|13011.9|13010.1|468
1604977200000|2020-11-10 03:00:00|13015.4|13013.3|13012.9|13011.6|13016.4|13014.3|13011.3|13009.5|620
1604977500000|2020-11-10 03:05:00|13013.1|13011|13010.3|13009|13014|13012.1|13009.2|13007.3|441
1604977800000|2020-11-10 03:10:00|13010.2|13008.9|13010.7|13008.6|13013.9|13012.2|13009.2|13007.5|435
1604978100000|2020-11-10 03:15:00|13010.3|13009|13010.1|13008|13012.4|13010.5|13008.4|13006.8|474
1604978400000|2020-11-10 03:20:00|13010|13007.9|13010.6|13008.5|13010.6|13008.5|13006.5|13005|394
1604978700000|2020-11-10 03:25:00|13010.9|13008.8|13009.6|13007.5|13011.4|13009.6|13008.4|13006.5|304
1604979000000|2020-11-10 03:30:00|13010.1|13008.3|13009.6|13007.5|13010.1|13008.8|13006.7|13005|281
1604979300000|2020-11-10 03:35:00|13009.4|13007.3|13014.4|13012.3|13014.7|13012.9|13007.4|13005.8|364
1604979600000|2020-11-10 03:40:00|13014.5|13012.4|13011.4|13009.3|13014.6|13012.5|13011.1|13009.1|331
1604979900000|2020-11-10 03:45:00|13011.3|13009.2|13012.9|13010.8|13014.7|13013.4|13011|13009.2|424
1604980200000|2020-11-10 03:50:00|13012.8|13010.7|13011.4|13010.1|13014.4|13012.3|13011.3|13009.6|335
1604980500000|2020-11-10 03:55:00|13011.3|13010|13009.1|13007|13012.9|13011.3|13007.4|13005.8|474
1604980800000|2020-11-10 04:00:00|13008.8|13007.5|13007.8|13006.5|13009.5|13007.9|13007.2|13005.6|430
1604981100000|2020-11-10 04:05:00|13007.9|13006.6|13009.9|13007.8|13011.6|13010.3|13007.8|13006.5|294
1604981400000|2020-11-10 04:10:00|13010|13007.9|13010.1|13008|13011.5|13009.7|13008.8|13006.8|231
1604981700000|2020-11-10 04:15:00|13010.2|13008.1|13008.2|13006.1|13011.7|13009.8|13006.7|13004.6|358
1604982000000|2020-11-10 04:20:00|13008.3|13006.2|13007.1|13005|13009.8|13008.1|13006.8|13005|291
1604982300000|2020-11-10 04:25:00|13007.2|13005.1|13005.6|13003.5|13008.4|13006.3|13005.1|13003.3|296
1604982600000|2020-11-10 04:30:00|13005.5|13003.4|13004.3|13003|13006.3|13004.2|13003.6|13001.9|260
1604982900000|2020-11-10 04:35:00|13004.2|13002.9|13005.6|13003.5|13005.6|13003.8|13002.5|13000.8|210
1604983200000|2020-11-10 04:40:00|13005.5|13003.4|13007.3|13005.2|13007.8|13005.7|13004.8|13003|210
1604983500000|2020-11-10 04:45:00|13007.2|13005.1|13009.5|13007.4|13010.5|13008.8|13006.2|13004.3|315
1604983800000|2020-11-10 04:50:00|13009.4|13007.3|13007.9|13005.8|13009.6|13007.6|13007.2|13005.7|248
1604984100000|2020-11-10 04:55:00|13008|13005.9|13006.9|13005.6|13009.2|13007.2|13006.7|13005|217
1604984400000|2020-11-10 05:00:00|13006.8|13005.5|13005.9|13004.6|13008.5|13006.7|13005.7|13004.2|268
1604984700000|2020-11-10 05:05:00|13006|13004.7|13004.3|13002.2|13006.7|13005|13002.7|13001.3|263
1604985000000|2020-11-10 05:10:00|13004.2|13002.1|13005.6|13003.5|13006.5|13004.9|13003.2|13001.5|287
1604985300000|2020-11-10 05:15:00|13005.8|13003.7|13005.5|13003.4|13006.5|13005.1|13004.2|13002.4|225
1604985600000|2020-11-10 05:20:00|13005.4|13003.3|13003|13000.9|13005.9|13004.1|13001.8|13000.4|223
1604985900000|2020-11-10 05:25:00|13003.1|13001|13002.1|13000|13003.1|13001.4|13000.6|12999|240
1604986200000|2020-11-10 05:30:00|13001.7|13000.4|13005.8|13003.7|13006.5|13004.4|13001.6|12999.9|345
1604986500000|2020-11-10 05:35:00|13005.3|13004|13009|13006.9|13009.4|13007.5|13004.9|13003.6|238
1604986800000|2020-11-10 05:40:00|13008.8|13006.7|13010.7|13008.6|13010.7|13008.6|13008|13006.3|168
1604987100000|2020-11-10 05:45:00|13010.5|13008.4|13012.3|13010.2|13012.6|13010.9|13009.8|13008.1|293
1604987400000|2020-11-10 05:50:00|13012.4|13010.3|13011.2|13009.1|13013.3|13011.5|13011.1|13009|245
1604987700000|2020-11-10 05:55:00|13011.4|13009.3|13011.1|13009|13012.2|13010.6|13009.4|13007.8|341
1604988000000|2020-11-10 06:00:00|13011.3|13009.2|13009.5|13007.4|13012.3|13010.5|13007.9|13006.5|377
1604988300000|2020-11-10 06:05:00|13009.6|13007.5|13007.1|13005|13009.6|13007.7|13004.9|13002.8|224
1604988600000|2020-11-10 06:10:00|13007.2|13005.1|13007.5|13005.4|13009.2|13007.1|13005.3|13003.2|272
1604988900000|2020-11-10 06:15:00|13007.4|13005.3|13014.2|13012.1|13014.7|13012.6|13007.1|13005|344
1604989200000|2020-11-10 06:20:00|13014.3|13012.2|13015.9|13013.8|13016|13014.2|13012.9|13011.2|308
1604989500000|2020-11-10 06:25:00|13015.5|13014.2|13014.6|13013.3|13015.7|13014.3|13012.8|13011.5|272
1604989800000|2020-11-10 06:30:00|13014.4|13013.1|13013.4|13012.1|13015.1|13013.4|13012.5|13010.7|358
1604990100000|2020-11-10 06:35:00|13013.3|13012|13013.8|13011.7|13016.6|13015.1|13012.6|13010.9|308
1604990400000|2020-11-10 06:40:00|13013.7|13011.6|13009.5|13007.4|13013.8|13011.9|13009.5|13007.4|220
1604990700000|2020-11-10 06:45:00|13009.6|13007.5|13006.8|13004.7|13009.6|13007.6|13006.1|13004.3|380
1604991000000|2020-11-10 06:50:00|13006.9|13004.8|13005.5|13004.2|13007.1|13005.2|13004.2|13002.5|309
1604991300000|2020-11-10 06:55:00|13005.4|13004.1|13002.5|13001.2|13006|13004.3|13002.5|13001.2|343
1604991600000|2020-11-10 07:00:00|13002.2|13000.9|13003.8|13001.7|13005|13003.4|13000.3|12998.5|583
1604991900000|2020-11-10 07:05:00|13003.7|13001.6|13004.6|13002.5|13004.8|13003.4|13001|12999.7|376
1604992200000|2020-11-10 07:10:00|13004.7|13002.6|13008.4|13007.1|13009.5|13007.9|13004.2|13002.1|410
1604992500000|2020-11-10 07:15:00|13008.3|13007|13001.8|13000.5|13008.3|13007|13001.8|13000.1|479
1604992800000|2020-11-10 07:20:00|13002.2|13000.1|13001.2|12999.1|13003.9|13002|13000.2|12998.4|480
1604993100000|2020-11-10 07:25:00|13001.1|12999|13001.2|12999.1|13004.7|13003|12999.9|12998.2|568
1604993400000|2020-11-10 07:30:00|13001.3|12999.2|13007.1|13005.8|13008.7|13007|12998.8|12997.2|624
1604993700000|2020-11-10 07:35:00|13007.4|13005.3|13012.8|13010.7|13012.8|13011.3|13007|13005.2|474
1604994000000|2020-11-10 07:40:00|13012.2|13010.9|13007.3|13006|13012.8|13011.5|13006.7|13005.3|475
1604994300000|2020-11-10 07:45:00|13007.4|13006.1|13011.9|13010.6|13011.9|13010.6|13006|13004.3|455
1604994600000|2020-11-10 07:50:00|13011.8|13010.5|13016.2|13014.9|13017.5|13015.9|13011.2|13009.9|558
1604994900000|2020-11-10 07:55:00|13016.3|13015|13022|13019.9|13022.2|13020.5|13015.9|13014.4|543
1604995200000|2020-11-10 08:00:00|13022.1|13020|13011.5|13010.2|13022.4|13020.3|13010|13008.5|629
1604995500000|2020-11-10 08:05:00|13011.4|13010.1|13016.7|13014.6|13018.8|13016.7|13011|13009.3|505
1604995800000|2020-11-10 08:10:00|13016.6|13014.5|13017.5|13015.4|13022.5|13020.8|13016.1|13014.4|507
1604996100000|2020-11-10 08:15:00|13017.6|13015.5|13017|13015.7|13019.5|13018|13013.7|13012|694
1604996400000|2020-11-10 08:20:00|13017.2|13015.1|13009.7|13007.6|13017.2|13015.2|13007.1|13005.2|753
1604996700000|2020-11-10 08:25:00|13009.8|13007.7|13012.1|13010|13012.5|13010.4|13007.7|13005.9|739
1604997000000|2020-11-10 08:30:00|13012.4|13010.3|13014.7|13012.6|13016.5|13014.8|13011.7|13010|723
1604997300000|2020-11-10 08:35:00|13014.6|13012.5|13017.9|13016.6|13019.7|13018.1|13013.6|13011.8|526
1604997600000|2020-11-10 08:40:00|13017.8|13016.5|13016.6|13015.3|13018.2|13016.8|13013|13011.7|511
1604997900000|2020-11-10 08:45:00|13016.7|13015.4|13018|13016.7|13020.3|13019|13015.4|13014.1|600
1604998200000|2020-11-10 08:50:00|13017.9|13016.6|13017.8|13015.7|13019|13017.5|13013|13011.6|516
1604998500000|2020-11-10 08:55:00|13017.9|13015.8|13017.8|13015.7|13020|13018.3|13014.8|13013.5|517
1604998800000|2020-11-10 09:00:00|13017.9|13015.8|13016.5|13014.4|13018.8|13017|13013.5|13012.2|554
1604999100000|2020-11-10 09:05:00|13016.4|13014.3|13012.3|13011|13018.2|13016.5|13011.8|13010.1|514
1604999400000|2020-11-10 09:10:00|13012.7|13010.6|13010.6|13009.3|13014.9|13013.1|13007.5|13005.8|504
1604999700000|2020-11-10 09:15:00|13010.7|13009.4|13005.1|13003.8|13010.7|13009.4|13002.9|13001.6|438
1605000000000|2020-11-10 09:20:00|13005|13003.7|13002.2|13000.9|13005.9|13004.3|13001.7|13000.4|436
1605000300000|2020-11-10 09:25:00|13002.1|13000.8|13001.3|12999.2|13004.3|13002.5|12999.8|12998.5|512
1605000600000|2020-11-10 09:30:00|13001.2|12999.1|13011.9|13010.6|13012.2|13010.9|13000.7|12999.1|516
1605000900000|2020-11-10 09:35:00|13012.1|13010.8|13008.5|13007.2|13013.9|13012.3|13007.7|13006.1|426
1605001200000|2020-11-10 09:40:00|13008.4|13007.1|13010.7|13008.6|13011.6|13010|13003.3|13001.5|555
1605001500000|2020-11-10 09:45:00|13010.8|13008.7|13004.3|13003|13010.8|13009|13004.2|13002.5|570
1605001800000|2020-11-10 09:50:00|13004.6|13003.3|13011.5|13009.4|13015|13013.2|13003.6|13002|669
1605002100000|2020-11-10 09:55:00|13011.6|13009.5|13013.2|13011.1|13015.2|13013.5|13010.6|13008.9|372
1605002400000|2020-11-10 10:00:00|13013.3|13011.2|13014.1|13012.8|13015.4|13013.6|13007.5|13006.1|622
1605002700000|2020-11-10 10:05:00|13014|13012.7|13021.1|13019.8|13024.3|13022.5|13014|13012.4|814
1605003000000|2020-11-10 10:10:00|13021.2|13019.9|13023.9|13022.6|13024.1|13022.8|13018.4|13016.6|627
1605003300000|2020-11-10 10:15:00|13023.8|13022.5|13023.4|13022.1|13024.3|13023|13020.8|13019.3|514
1605003600000|2020-11-10 10:20:00|13024.1|13022.8|13021.1|13019.8|13027.4|13025.6|13018.7|13017.4|602
1605003900000|2020-11-10 10:25:00|13021.3|13019.2|13021.8|13019.7|13023.2|13021.5|13018.6|13017|608
1605004200000|2020-11-10 10:30:00|13022.1|13020.8|13015.7|13014.4|13024.5|13022.8|13015.6|13014.1|680
1605004500000|2020-11-10 10:35:00|13015.6|13014.3|13017.3|13015.2|13018.5|13016.8|13015.1|13013.3|529
1605004800000|2020-11-10 10:40:00|13017.2|13015.9|13024.1|13022.8|13024.9|13023.2|13016.6|13015.1|579
1605005100000|2020-11-10 10:45:00|13024|13022.7|13029.6|13027.5|13030.2|13028.3|13020.4|13018.8|649
1605005400000|2020-11-10 10:50:00|13029.5|13027.4|13029.4|13027.3|13034.6|13033.2|13027.4|13026.1|598
1605005700000|2020-11-10 10:55:00|13029.3|13027.2|13040.1|13038.8|13040.8|13039.3|13026.6|13024.8|661
1605006000000|2020-11-10 11:00:00|13040.2|13038.9|13036.7|13035.4|13043.6|13041.9|13035.8|13033.8|571
1605006300000|2020-11-10 11:05:00|13036.8|13035.5|13037|13034.9|13039.7|13038|13034.6|13033|503
1605006600000|2020-11-10 11:10:00|13036.7|13035.4|13030.9|13029.6|13037.2|13035.9|13030.7|13029.1|444
1605006900000|2020-11-10 11:15:00|13031|13029.7|13027.7|13025.6|13032.5|13031.2|13026.5|13024.7|556
1605007200000|2020-11-10 11:20:00|13027.6|13025.5|13026.9|13024.8|13029.8|13028.5|13024|13022.2|526
1605007500000|2020-11-10 11:25:00|13026.4|13025.1|13022|13020.7|13027.7|13026|13021.7|13019.9|496
1605007800000|2020-11-10 11:30:00|13022.1|13020.8|13021.1|13019.8|13027.6|13025.9|13020.9|13019.3|547
1605008100000|2020-11-10 11:35:00|13021.2|13019.9|13017.4|13016.1|13023.5|13022.2|13016.6|13014.8|539
1605008400000|2020-11-10 11:40:00|13017.7|13016.4|13020.4|13018.3|13021.5|13019.7|13017.1|13015.4|512
1605008700000|2020-11-10 11:45:00|13020.5|13018.4|13021.7|13019.6|13021.7|13020.1|13017|13015.3|474
1605009000000|2020-11-10 11:50:00|13021.6|13019.5|13016.1|13014.8|13025.5|13024.2|13016|13014.7|492
1605009300000|2020-11-10 11:55:00|13016.2|13014.9|13013.6|13012.3|13020.8|13019|13013.5|13011.7|529
1605009600000|2020-11-10 12:00:00|13013.5|13012.2|13010.3|13008.2|13015.6|13014.1|13009.2|13007.5|614
1605009900000|2020-11-10 12:05:00|13010.2|13008.1|13012.8|13011.5|13013.9|13012.3|13008.3|13006.9|616
1605010200000|2020-11-10 12:10:00|13012.9|13011.6|13014.1|13012.8|13017|13015.4|13010.8|13009.2|656
1605010500000|2020-11-10 12:15:00|13014|13012.7|13012.6|13010.5|13015|13013.1|13008.9|13007.2|608
1605010800000|2020-11-10 12:20:00|13012.3|13011|13029.5|13028.2|13029.7|13028.4|13012.3|13011|667
1605011100000|2020-11-10 12:25:00|13029.6|13028.3|13031.8|13030.5|13032.8|13031.1|13025.2|13023.9|595
1605011400000|2020-11-10 12:30:00|13032.3|13030.2|13035.6|13034.3|13037.4|13035.9|13031.1|13029.3|588
1605011700000|2020-11-10 12:35:00|13035.7|13034.4|13033.8|13032.5|13037.6|13035.9|13031.3|13030|605
1605012000000|2020-11-10 12:40:00|13033.4|13032.1|13032.1|13030|13038.5|13036.9|13030.5|13028.9|595
1605012300000|2020-11-10 12:45:00|13031.7|13030.4|13027.6|13025.5|13032.1|13030.8|13025.4|13023.5|598
1605012600000|2020-11-10 12:50:00|13027.5|13025.4|13027.2|13025.1|13029.5|13027.6|13024.3|13022.6|444
1605012900000|2020-11-10 12:55:00|13026.7|13024.6|13030.6|13028.5|13034.5|13032.6|13026.6|13024.6|588
1605013200000|2020-11-10 13:00:00|13030.5|13028.4|13024.4|13023.1|13031.5|13029.4|13020.1|13018.6|584
1605013500000|2020-11-10 13:05:00|13024.6|13023.3|13033.3|13032|13034.9|13033.2|13024.4|13022.8|614
1605013800000|2020-11-10 13:10:00|13033.2|13031.9|13036.4|13034.3|13041.1|13039.4|13032.4|13030.7|552
1605014100000|2020-11-10 13:15:00|13036.3|13034.2|13037.1|13035.8|13039.8|13037.8|13034.4|13032.8|557
1605014400000|2020-11-10 13:20:00|13036.7|13034.6|13045.9|13043.8|13047.8|13045.7|13030.5|13028.8|612
1605014700000|2020-11-10 13:25:00|13045.8|13043.7|13042.7|13040.6|13047.2|13045.4|13037.2|13035.1|583
1605015000000|2020-11-10 13:30:00|13042.3|13040.2|13044.2|13042.9|13045.5|13044.1|13039.8|13038.1|553
1605015300000|2020-11-10 13:35:00|13044.3|13043|13048.7|13046.6|13052.1|13050.4|13043.7|13041.6|659
1605015600000|2020-11-10 13:40:00|13048.8|13046.7|13042.9|13040.8|13050.5|13048.8|13040.5|13038.7|645
1605015900000|2020-11-10 13:45:00|13042.8|13040.7|13049.9|13047.8|13051.5|13049.7|13042.4|13040.4|636
1605016200000|2020-11-10 13:50:00|13049.8|13047.7|13043.8|13042.5|13049.9|13047.8|13040.6|13039.2|518
1605016500000|2020-11-10 13:55:00|13043.9|13042.6|13034.6|13032.5|13044.7|13042.6|13033.5|13031.7|649
1605016800000|2020-11-10 14:00:00|13034.5|13033.2|13027.8|13026.5|13035.5|13034.2|13025.3|13023.7|709
1605017100000|2020-11-10 14:05:00|13027.9|13026.6|13017.7|13016.4|13028.4|13027.1|13017|13015|700
1605017400000|2020-11-10 14:10:00|13017.8|13016.5|13015.7|13014.4|13018.3|13016.9|13013.4|13011.6|572
1605017700000|2020-11-10 14:15:00|13015.8|13014.5|13015|13012.9|13016.3|13014.8|13008.2|13006.9|616
1605018000000|2020-11-10 14:20:00|13014.5|13013.2|13022.2|13020.1|13022.2|13020.2|13012.7|13010.9|562
1605018300000|2020-11-10 14:25:00|13022.4|13020.3|13017.2|13015.1|13026.7|13025|13016.1|13014|559
1605018600000|2020-11-10 14:30:00|13017.4|13015.3|13021.4|13019.3|13021.5|13019.4|13009.1|13007.1|732
1605018900000|2020-11-10 14:35:00|13021.5|13019.4|13023.5|13022.2|13029.1|13027.3|13021.4|13019.3|791
1605019200000|2020-11-10 14:40:00|13023.3|13022|13024.4|13023.1|13029.1|13027|13018.2|13016.6|718
1605019500000|2020-11-10 14:45:00|13024.8|13022.7|13021.2|13019.9|13028.8|13027.3|13019.5|13018.2|801
1605019800000|2020-11-10 14:50:00|13021.6|13019.5|13018.8|13017.5|13023.6|13021.9|13014.7|13013.4|761
1605020100000|2020-11-10 14:55:00|13019.2|13017.9|13024.2|13022.1|13024.8|13022.9|13016.1|13014.7|869
1605020400000|2020-11-10 15:00:00|13024|13022.7|13016.6|13015.3|13029|13026.9|13016.5|13014.6|962
1605020700000|2020-11-10 15:05:00|13016.5|13015.2|13019.7|13017.6|13023.8|13021.7|13006.7|13004.6|1098
1605021000000|2020-11-10 15:10:00|13019.2|13017.9|13017.5|13015.4|13021.9|13020.2|13013.8|13011.7|830
1605021300000|2020-11-10 15:15:00|13017.4|13015.3|13018.4|13016.3|13021.5|13020.1|13015.4|13013.3|797
1605021600000|2020-11-10 15:20:00|13018.7|13016.6|13026.4|13024.3|13031.6|13029.7|13016.9|13015.2|943
1605021900000|2020-11-10 15:25:00|13026.6|13024.5|13017.9|13015.8|13027.1|13025|13017.2|13015.7|900
1605022200000|2020-11-10 15:30:00|13018|13015.9|13014.4|13013.1|13019.9|13017.8|13014.2|13012.4|771
1605022500000|2020-11-10 15:35:00|13014.3|13013|13026.8|13024.7|13028.5|13026.6|13012.8|13011.3|897
1605022800000|2020-11-10 15:40:00|13026.9|13024.8|13032.3|13030.2|13034.6|13032.5|13024.5|13023.2|909
1605023100000|2020-11-10 15:45:00|13032.4|13030.3|13029.9|13027.8|13035|13033.5|13026.8|13025.2|845
1605023400000|2020-11-10 15:50:00|13030|13027.9|13033.4|13031.3|13035.7|13033.8|13029.8|13027.9|572
1605023700000|2020-11-10 15:55:00|13033.3|13031.2|13015.8|13014.5|13033.8|13031.8|13014.4|13013.1|881
1605024000000|2020-11-10 16:00:00|13015.9|13014.6|13008|13005.9|13017.5|13016.2|13007.3|13005.3|833
1605024300000|2020-11-10 16:05:00|13007.3|13006|13007.3|13005.2|13013.8|13012.2|13003.1|13001.6|756
1605024600000|2020-11-10 16:10:00|13007.4|13005.3|13013.4|13012.1|13013.5|13012.1|13003.6|13001.6|704
1605024900000|2020-11-10 16:15:00|13013.3|13012|13017.6|13016.3|13017.9|13016.5|13010.4|13008.8|576
1605025200000|2020-11-10 16:20:00|13017.7|13016.4|13017.2|13015.9|13020.1|13018.1|13015.1|13013.3|518
1605025500000|2020-11-10 16:25:00|13017.5|13015.4|13007.1|13005.8|13018.3|13016.9|13005.6|13003.9|647
1605025800000|2020-11-10 16:30:00|13007|13005.7|13009.9|13007.8|13010.5|13008.8|13006.3|13004.8|654
1605026100000|2020-11-10 16:35:00|13009.1|13007.5|13007.9|13006.6|13011.5|13009.7|13006.5|13005.1|572
1605026400000|2020-11-10 16:40:00|13007.8|13006.5|12998.9|12997.6|13007.8|13006.5|12996.6|12994.5|762
1605026700000|2020-11-10 16:45:00|12998.8|12997.5|12995.4|12993.3|13001.1|12999.4|12986|12983.9|815
1605027000000|2020-11-10 16:50:00|12995.5|12993.4|13006.8|13005.5|13008.9|13007.4|12994.4|12992.6|819
1605027300000|2020-11-10 16:55:00|13006.9|13005.6|12999.7|12998.4|13008.4|13006.7|12998.5|12997.2|728
1605027600000|2020-11-10 17:00:00|12999.6|12998.3|12994.5|12993.2|13002.5|13001.2|12993.3|12991.5|719
1605027900000|2020-11-10 17:05:00|12994.2|12992.9|12994.8|12993.5|12997.1|12995.8|12991.7|12990.4|599
1605028200000|2020-11-10 17:10:00|12994.6|12993.3|12999|12997.7|12999.1|12997.8|12994|12992.4|561
1605028500000|2020-11-10 17:15:00|12999.2|12997.9|13004.4|13003.1|13005|13003.4|12998.8|12997.4|581
1605028800000|2020-11-10 17:20:00|13004.3|13003|13007.8|13006.5|13008.9|13007.6|13003.7|13002.4|616
1605029100000|2020-11-10 17:25:00|13007.6|13006.3|13007.1|13005.8|13009.5|13008.2|13003.9|13002.6|609
1605029400000|2020-11-10 17:30:00|13007.4|13006.1|13009.7|13008.4|13011.4|13009.8|13005.4|13003.7|719
1605029700000|2020-11-10 17:35:00|13009.6|13008.3|13009.9|13007.8|13014.9|13013.2|13007.3|13006|645
1605030000000|2020-11-10 17:40:00|13009.8|13007.7|13011.3|13009.2|13013.9|13012.2|13008.2|13006.4|625
1605030300000|2020-11-10 17:45:00|13010.8|13009.5|13006.1|13004.8|13011.7|13010.1|13004.9|13003.6|523
1605030600000|2020-11-10 17:50:00|13006.2|13004.9|13009.5|13008.2|13010.7|13009.4|13005.5|13004.2|497
1605030900000|2020-11-10 17:55:00|13009.6|13008.3|13012.8|13011.5|13014|13012.3|13009.4|13007.7|447
1605031200000|2020-11-10 18:00:00|13012.7|13011.4|13006.6|13005.3|13012.9|13011.4|13005.7|13004.4|503
1605031500000|2020-11-10 18:05:00|13006.4|13005.1|13007.3|13006|13009.5|13007.9|13006|13004.7|476
1605031800000|2020-11-10 18:10:00|13007.4|13006.1|13011.1|13009.8|13011.5|13009.8|13006.4|13004.9|393
1605032100000|2020-11-10 18:15:00|13011|13009.7|13009.4|13007.3|13011.1|13009.7|13006.4|13004.9|478
1605032400000|2020-11-10 18:20:00|13009.3|13007.2|13015.7|13013.6|13015.9|13014.5|13008.8|13007.1|446
1605032700000|2020-11-10 18:25:00|13015.6|13013.5|13012.4|13011.1|13016.3|13014.6|13012.2|13010.5|567
1605033000000|2020-11-10 18:30:00|13012.3|13011|13017.1|13015.8|13019.3|13017.4|13012.2|13010.9|467
1605033300000|2020-11-10 18:35:00|13016.7|13015.4|13011.3|13009.2|13018.4|13016.7|13010.9|13009.1|375
1605033600000|2020-11-10 18:40:00|13011.2|13009.1|13008.9|13007.6|13011.4|13009.5|13008.7|13006.6|327
1605033900000|2020-11-10 18:45:00|13009|13007.7|13011.2|13009.1|13011.7|13009.7|13008.5|13006.7|311
1605034200000|2020-11-10 18:50:00|13011.1|13009|13008.9|13006.8|13011.2|13009.1|13005.9|13004.4|282
1605034500000|2020-11-10 18:55:00|13009|13006.9|13006|13003.9|13010.2|13008.1|13004.7|13003.4|368
1605034800000|2020-11-10 19:00:00|13006.1|13004|13007.4|13006.1|13009.1|13007.5|13005.1|13003.5|530
1605035100000|2020-11-10 19:05:00|13007.5|13006.2|13006.3|13005|13009.5|13007.8|13005.8|13004.1|486
1605035400000|2020-11-10 19:10:00|13006.4|13005.1|13006.3|13004.2|13011.1|13009.4|13005.3|13003.6|588
1605035700000|2020-11-10 19:15:00|13006|13005|13008.6|13007.3|13011.1|13009.5|13005.8|13004|466
1605036000000|2020-11-10 19:20:00|13008.5|13006.5|13006.3|13005|13008.8|13007.5|13004.9|13003.5|569
1605036300000|2020-11-10 19:25:00|13006.4|13005.1|13011.8|13009.7|13012.7|13011.1|13005.6|13004.1|607
1605036600000|2020-11-10 19:30:00|13011.7|13009.6|13007.2|13005.9|13011.9|13010|13005|13003.6|513
1605036900000|2020-11-10 19:35:00|13007.3|13006|13007.6|13005.5|13011.5|13009.9|13006.6|13004.9|509
1605037200000|2020-11-10 19:40:00|13007.5|13005.4|13009.9|13007.8|13011.9|13010|13005.4|13003.9|452
1605037500000|2020-11-10 19:45:00|13009.7|13008.4|13015.7|13014.4|13016.7|13015|13009.1|13007.3|628
1605037800000|2020-11-10 19:50:00|13016.1|13014|13016.8|13014.7|13017.4|13015.6|13014.1|13012.4|548
1605038100000|2020-11-10 19:55:00|13016.7|13014.6|13021.2|13019.9|13021.3|13020|13015.4|13013.4|474
1605038400000|2020-11-10 20:00:00|13021.1|13019.8|13028.5|13027.2|13031.3|13029.5|13020.3|13018.9|598
1605038700000|2020-11-10 20:05:00|13028.4|13027.1|13033.4|13031.3|13035.6|13033.9|13026.9|13025.1|576
1605039000000|2020-11-10 20:10:00|13033.2|13031.1|13034.4|13033.1|13034.7|13033.1|13028.8|13026.7|474
1605039300000|2020-11-10 20:15:00|13034.3|13033|13029.5|13028.2|13034.3|13033|13028|13026.1|386
1605039600000|2020-11-10 20:20:00|13029.4|13028.1|13029.4|13028.1|13031.4|13029.8|13027.6|13026|374
1605039900000|2020-11-10 20:25:00|13029.3|13028|13029.9|13027.8|13031.6|13029.9|13028.6|13027.1|467
1605040200000|2020-11-10 20:30:00|13030|13027.9|13028.4|13027.1|13032.3|13030.6|13027.6|13025.9|534
1605040500000|2020-11-10 20:35:00|13028.5|13027.2|13033.6|13032.3|13035|13033.3|13028.3|13026.8|465
1605040800000|2020-11-10 20:40:00|13033.5|13032.2|13031.7|13030.4|13033.9|13032.3|13030.1|13028.8|450
1605041100000|2020-11-10 20:45:00|13031.8|13030.5|13033.5|13031.4|13034.4|13033.1|13030.1|13028.8|408
1605041400000|2020-11-10 20:50:00|13033.6|13031.5|13038.6|13036.5|13040.7|13039.4|13032.6|13031|486
1605041700000|2020-11-10 20:55:00|13038.7|13036.6|13039.9|13037.8|13043.5|13041.8|13038|13036.2|673
1605042000000|2020-11-10 21:00:00|13040|13037.9|13041|13039.7|13041.9|13040.2|13038.1|13036.4|351
1605042300000|2020-11-10 21:05:00|13040.8|13039.5|13038.8|13036.7|13041.7|13040|13037.2|13035.4|257
1605042600000|2020-11-10 21:10:00|13038.3|13037|13038.1|13036.8|13041.1|13039.3|13038|13036.3|262
1605042900000|2020-11-10 21:15:00|13038.2|13036.9|13039|13037.7|13039.2|13037.7|13038|13036.4|95
1605043200000|2020-11-10 21:20:00|13038.9|13037.6|13038.2|13036.1|13040.2|13038.6|13037.6|13035.9|119
1605043500000|2020-11-10 21:25:00|13037.8|13036.5|13037|13034.9|13038.6|13036.8|13034.6|13033.1|172
1605043800000|2020-11-10 21:30:00|13037.1|13035|13027.7|13025.6|13037.4|13035.3|13027.4|13025.3|332
1605044100000|2020-11-10 21:35:00|13027.8|13025.7|13024.2|13022.1|13027.9|13025.8|13023.2|13021.1|201
1605044400000|2020-11-10 21:40:00|13024.1|13022|13022.2|13020.1|13024.5|13022.7|13021.9|13019.8|171
1605044700000|2020-11-10 21:45:00|13022.3|13020.2|13032.4|13030.3|13033.1|13031|13022.1|13020|335
1605045000000|2020-11-10 21:50:00|13032.6|13030.5|13037|13034.9|13037.4|13035.3|13031.9|13029.8|445
1605045300000|2020-11-10 21:55:00|13037.1|13035|13035.3|13030.6|13039.2|13035.9|13031.8|13024.8|429
1605045600000|2020-11-10 22:00:00|13036|13030.3|13027.8|13020.8|13036|13030.7|13027.7|13020.7|64
1605045900000|2020-11-10 22:05:00|13029.4|13022.4|13030.9|13023.9|13034.6|13027.6|13027.6|13020.6|195
1605046200000|2020-11-10 22:10:00|13030.8|13023.8|13029.9|13022.9|13032.6|13026.5|13029.3|13022.3|157
1605046500000|2020-11-10 22:15:00|13029.5|13022.5|13030.6|13026.1|13033.7|13027|13028.1|13022.1|327
1605046800000|2020-11-10 22:20:00|13031|13026.5|13032.4|13026.3|13037.7|13030.7|13030.6|13024.9|213
1605047100000|2020-11-10 22:25:00|13032.9|13025.9|13031.4|13024.4|13036.9|13029.9|13029|13023.3|299
1605047400000|2020-11-10 22:30:00|13031.3|13024.3|13033.5|13026.7|13041.6|13034.6|13030.4|13023.5|386
1605047700000|2020-11-10 22:35:00|13033.1|13027.1|13033.3|13026.9|13033.7|13029.1|13032.3|13026.4|130
1605048000000|2020-11-10 22:40:00|13033.2|13027|13033.1|13027|13034.4|13028.2|13031.4|13024.8|178
1605048300000|2020-11-10 22:45:00|13033.2|13027.1|13033.3|13028.3|13034.2|13028.8|13031.5|13026.9|142
1605048600000|2020-11-10 22:50:00|13033.2|13028.4|13032.4|13028.6|13035.3|13030.7|13030.8|13024.5|243
1605048900000|2020-11-10 22:55:00|13032.6|13028.7|13034|13030.2|13036.4|13031.7|13031.3|13028.2|339
1605049200000|2020-11-10 23:00:00|13033.9|13030.3|13031|13028.7|13035|13030.8|13029.3|13026.8|539
1605049500000|2020-11-10 23:05:00|13030.9|13028.8|13031.3|13028.8|13032.9|13030|13030.3|13027.5|333
1605049800000|2020-11-10 23:10:00|13031.4|13028.7|13034.7|13032.6|13036.3|13033.3|13029.6|13027|378
1605050100000|2020-11-10 23:15:00|13034.8|13032.5|13035.3|13033.2|13036.7|13034.6|13033.7|13031.6|173
1605050400000|2020-11-10 23:20:00|13034.9|13032.8|13035.3|13033.2|13038|13035.9|13033.8|13031.7|308
1605050700000|2020-11-10 23:25:00|13034.7|13032.6|13035.7|13033.6|13035.7|13033.6|13033.6|13031.5|216
1605051000000|2020-11-10 23:30:00|13035.6|13033.5|13037.2|13035.1|13038.2|13036.3|13035.4|13033.3|251
1605051300000|2020-11-10 23:35:00|13037.1|13035|13037.1|13035|13037.5|13035.4|13033.3|13031.3|209
1605051600000|2020-11-10 23:40:00|13036.9|13034.8|13033.6|13031.5|13037.1|13035|13033.4|13031.3|126
1605051900000|2020-11-10 23:45:00|13034|13031.9|13031.4|13029.3|13034.2|13032.1|13029.7|13027.6|153
1605052200000|2020-11-10 23:50:00|13031.5|13029.4|13033.3|13031.2|13033.6|13031.5|13031.3|13029.2|185
1605052500000|2020-11-10 23:55:00|13033.5|13031.4|13032.5|13030.4|13035.2|13033.1|13030.9|13028.8|327
1604966400000|2020-11-10 00:00:00|13009.1|13007|13006.3|13004.2|13010.3|13008.2|13004.1|13002.2|545
1604966700000|2020-11-10 00:05:00|13006.2|13004.1|13008|13006.7|13010.5|13009.1|13005.2|13003.4|534
1604967000000|2020-11-10 00:10:00|13007.9|13006.6|13005.3|13003.2|13008.4|13007|13004|13002|540
1604967300000|2020-11-10 00:15:00|13005.2|13003.1|13013.3|13011.2|13013.5|13011.5|13004.2|13002.2|403
1604967600000|2020-11-10 00:20:00|13013.2|13011.1|13020.5|13018.4|13021.7|13019.6|13012.3|13010.2|598
1604967900000|2020-11-10 00:25:00|13020.2|13018.1|13019.7|13017.6|13021.8|13019.7|13017.3|13015.4|635
1604968200000|2020-11-10 00:30:00|13019.8|13017.7|13018.2|13016.9|13021.3|13019.3|13018|13016.5|467
1604968500000|2020-11-10 00:35:00|13018.1|13016.8|13018.9|13016.8|13020.5|13018.7|13017.2|13015.4|559
1604968800000|2020-11-10 00:40:00|13018.8|13016.7|13020|13017.9|13020.7|13019.1|13017.5|13016|415
1604969100000|2020-11-10 00:45:00|13019.8|13017.7|13017.6|13016.3|13020.3|13018.2|13015.9|13014.2|349
1604969400000|2020-11-10 00:50:00|13018.1|13016|13017.1|13015|13018.5|13017|13014.9|13013.2|447
1604969700000|2020-11-10 00:55:00|13017|13014.9|13016.6|13014.5|13020.5|13018.4|13015.7|13014|413
1604970000000|2020-11-10 01:00:00|13016.7|13014.6|13014.4|13012.3|13016.8|13014.8|13011|13009.2|555
1604970300000|2020-11-10 01:05:00|13014.3|13012.2|13010.8|13008.7|13015.5|13013.4|13010.1|13008.3|506
1604970600000|2020-11-10 01:10:00|13010.6|13008.5|13011.6|13009.5|13013.2|13011.4|13009.6|13008.3|376
1604970900000|2020-11-10 01:15:00|13011.5|13009.4|13011.9|13009.8|13014.8|13012.7|13008.5|13006.6|507
1604971200000|2020-11-10 01:20:00|13012.1|13010|13009.8|13007.7|13013.4|13011.6|13008.2|13006.4|379
1604971500000|2020-11-10 01:25:00|13010.3|13008.2|13008.5|13006.4|13010.7|13009.1|13006|13004.5|399
1604971800000|2020-11-10 01:30:00|13008.4|13006.3|13010|13007.9|13011.9|13009.8|13007.3|13005.2|435
1604972100000|2020-11-10 01:35:00|13010.1|13008|13011.3|13009.2|13012.2|13010.5|13006.4|13004.5|556
1604972400000|2020-11-10 01:40:00|13011.4|13009.3|13010|13008.7|13012.5|13010.4|13008.6|13006.8|547
1604972700000|2020-11-10 01:45:00|13010.1|13008.8|13010.8|13008.7|13013.1|13011.5|13009.5|13007.4|501
1604973000000|2020-11-10 01:50:00|13010.9|13008.8|13012.7|13010.6|13013.1|13011|13007.8|13006.1|397
1604973300000|2020-11-10 01:55:00|13012.3|13010.2|13010.8|13008.7|13013.1|13011|13008.8|13006.9|331
1604973600000|2020-11-10 02:00:00|13010.4|13008.3|13000.9|12998.8|13010.7|13008.6|13000.2|12998.3|581
1604973900000|2020-11-10 02:05:00|13000.7|12998.6|13002|12999.9|13003.9|13001.8|12999.5|12997.5|656
1604974200000|2020-11-10 02:10:00|13001.6|12999.5|13001.8|12999.7|13003.7|13002.1|13000.5|12999.1|523
1604974500000|2020-11-10 02:15:00|13001.7|12999.6|13004.1|13002.8|13005.8|13004.2|13000.9|12999.4|387
1604974800000|2020-11-10 02:20:00|13004|13002.7|13007.1|13005|13007.6|13005.5|13003.6|13002.1|359
1604975100000|2020-11-10 02:25:00|13007.2|13005.1|13005|13003.7|13008.9|13007.1|13004.9|13003.4|396
1604975400000|2020-11-10 02:30:00|13005.1|13003.8|13005.1|13003|13006.5|13004.5|13003.7|13001.9|354
1604975700000|2020-11-10 02:35:00|13004.8|13002.7|13007.3|13006|13008.7|13007|13003.5|13001.7|456
1604976000000|2020-11-10 02:40:00|13007.2|13005.9|13007.4|13005.3|13009.8|13008|13005.4|13003.8|332
1604976300000|2020-11-10 02:45:00|13007.3|13005.2|13007.8|13005.7|13009|13007.2|13006.1|13004.5|296
1604976600000|2020-11-10 02:50:00|13007.6|13005.5|13012.3|13010.2|13012.5|13010.9|13006.3|13004.6|394
1604976900000|2020-11-10 02:55:00|13012|13010.7|13015.5|13013.4|13015.8|13014.2|13011.9|13010.1|468
1604977200000|2020-11-10 03:00:00|13015.4|13013.3|13012.9|13011.6|13016.4|13014.3|13011.3|13009.5|620
1604977500000|2020-11-10 03:05:00|13013.1|13011|13010.3|13009|13014|13012.1|13009.2|13007.3|441
1604977800000|2020-11-10 03:10:00|13010.2|13008.9|13010.7|13008.6|13013.9|13012.2|13009.2|13007.5|435
1604978100000|2020-11-10 03:15:00|13010.3|13009|13010.1|13008|13012.4|13010.5|13008.4|13006.8|474
1604978400000|2020-11-10 03:20:00|13010|13007.9|13010.6|13008.5|13010.6|13008.5|13006.5|13005|394
1604978700000|2020-11-10 03:25:00|13010.9|13008.8|13009.6|13007.5|13011.4|13009.6|13008.4|13006.5|304
1604979000000|2020-11-10 03:30:00|13010.1|13008.3|13009.6|13007.5|13010.1|13008.8|13006.7|13005|281
1604979300000|2020-11-10 03:35:00|13009.4|13007.3|13014.4|13012.3|13014.7|13012.9|13007.4|13005.8|364
1604979600000|2020-11-10 03:40:00|13014.5|13012.4|13011.4|13009.3|13014.6|13012.5|13011.1|13009.1|331
1604979900000|2020-11-10 03:45:00|13011.3|13009.2|13012.9|13010.8|13014.7|13013.4|13011|13009.2|424
1604980200000|2020-11-10 03:50:00|13012.8|13010.7|13011.4|13010.1|13014.4|13012.3|13011.3|13009.6|335
1604980500000|2020-11-10 03:55:00|13011.3|13010|13009.1|13007|13012.9|13011.3|13007.4|13005.8|474
1604980800000|2020-11-10 04:00:00|13008.8|13007.5|13007.8|13006.5|13009.5|13007.9|13007.2|13005.6|430
1604981100000|2020-11-10 04:05:00|13007.9|13006.6|13009.9|13007.8|13011.6|13010.3|13007.8|13006.5|294
1604981400000|2020-11-10 04:10:00|13010|13007.9|13010.1|13008|13011.5|13009.7|13008.8|13006.8|231
1604981700000|2020-11-10 04:15:00|13010.2|13008.1|13008.2|13006.1|13011.7|13009.8|13006.7|13004.6|358
1604982000000|2020-11-10 04:20:00|13008.3|13006.2|13007.1|13005|13009.8|13008.1|13006.8|13005|291
1604982300000|2020-11-10 04:25:00|13007.2|13005.1|13005.6|13003.5|13008.4|13006.3|13005.1|13003.3|296
1604982600000|2020-11-10 04:30:00|13005.5|13003.4|13004.3|13003|13006.3|13004.2|13003.6|13001.9|260
1604982900000|2020-11-10 04:35:00|13004.2|13002.9|13005.6|13003.5|13005.6|13003.8|13002.5|13000.8|210
1604983200000|2020-11-10 04:40:00|13005.5|13003.4|13007.3|13005.2|13007.8|13005.7|13004.8|13003|210
1604983500000|2020-11-10 04:45:00|13007.2|13005.1|13009.5|13007.4|13010.5|13008.8|13006.2|13004.3|315
1604983800000|2020-11-10 04:50:00|13009.4|13007.3|13007.9|13005.8|13009.6|13007.6|13007.2|13005.7|248
1604984100000|2020-11-10 04:55:00|13008|13005.9|13006.9|13005.6|13009.2|13007.2|13006.7|13005|217
1604984400000|2020-11-10 05:00:00|13006.8|13005.5|13005.9|13004.6|13008.5|13006.7|13005.7|13004.2|268
1604984700000|2020-11-10 05:05:00|13006|13004.7|13004.3|13002.2|13006.7|13005|13002.7|13001.3|263
1604985000000|2020-11-10 05:10:00|13004.2|13002.1|13005.6|13003.5|13006.5|13004.9|13003.2|13001.5|287
1604985300000|2020-11-10 05:15:00|13005.8|13003.7|13005.5|13003.4|13006.5|13005.1|13004.2|13002.4|225
1604985600000|2020-11-10 05:20:00|13005.4|13003.3|13003|13000.9|13005.9|13004.1|13001.8|13000.4|223
1604985900000|2020-11-10 05:25:00|13003.1|13001|13002.1|13000|13003.1|13001.4|13000.6|12999|240
1604986200000|2020-11-10 05:30:00|13001.7|13000.4|13005.8|13003.7|13006.5|13004.4|13001.6|12999.9|345
1604986500000|2020-11-10 05:35:00|13005.3|13004|13009|13006.9|13009.4|13007.5|13004.9|13003.6|238
1604986800000|2020-11-10 05:40:00|13008.8|13006.7|13010.7|13008.6|13010.7|13008.6|13008|13006.3|168
1604987100000|2020-11-10 05:45:00|13010.5|13008.4|13012.3|13010.2|13012.6|13010.9|13009.8|13008.1|293
1604987400000|2020-11-10 05:50:00|13012.4|13010.3|13011.2|13009.1|13013.3|13011.5|13011.1|13009|245
1604987700000|2020-11-10 05:55:00|13011.4|13009.3|13011.1|13009|13012.2|13010.6|13009.4|13007.8|341
1604988000000|2020-11-10 06:00:00|13011.3|13009.2|13009.5|13007.4|13012.3|13010.5|13007.9|13006.5|377
1604988300000|2020-11-10 06:05:00|13009.6|13007.5|13007.1|13005|13009.6|13007.7|13004.9|13002.8|224
1604988600000|2020-11-10 06:10:00|13007.2|13005.1|13007.5|13005.4|13009.2|13007.1|13005.3|13003.2|272
1604988900000|2020-11-10 06:15:00|13007.4|13005.3|13014.2|13012.1|13014.7|13012.6|13007.1|13005|344
1604989200000|2020-11-10 06:20:00|13014.3|13012.2|13015.9|13013.8|13016|13014.2|13012.9|13011.2|308
1604989500000|2020-11-10 06:25:00|13015.5|13014.2|13014.6|13013.3|13015.7|13014.3|13012.8|13011.5|272
1604989800000|2020-11-10 06:30:00|13014.4|13013.1|13013.4|13012.1|13015.1|13013.4|13012.5|13010.7|358
1604990100000|2020-11-10 06:35:00|13013.3|13012|13013.8|13011.7|13016.6|13015.1|13012.6|13010.9|308
1604990400000|2020-11-10 06:40:00|13013.7|13011.6|13009.5|13007.4|13013.8|13011.9|13009.5|13007.4|220
1604990700000|2020-11-10 06:45:00|13009.6|13007.5|13006.8|13004.7|13009.6|13007.6|13006.1|13004.3|380
1604991000000|2020-11-10 06:50:00|13006.9|13004.8|13005.5|13004.2|13007.1|13005.2|13004.2|13002.5|309
1604991300000|2020-11-10 06:55:00|13005.4|13004.1|13002.5|13001.2|13006|13004.3|13002.5|13001.2|343
1604991600000|2020-11-10 07:00:00|13002.2|13000.9|13003.8|13001.7|13005|13003.4|13000.3|12998.5|583
1604991900000|2020-11-10 07:05:00|13003.7|13001.6|13004.6|13002.5|13004.8|13003.4|13001|12999.7|376
1604992200000|2020-11-10 07:10:00|13004.7|13002.6|13008.4|13007.1|13009.5|13007.9|13004.2|13002.1|410
1604992500000|2020-11-10 07:15:00|13008.3|13007|13001.8|13000.5|13008.3|13007|13001.8|13000.1|479
1604992800000|2020-11-10 07:20:00|13002.2|13000.1|13001.2|12999.1|13003.9|13002|13000.2|12998.4|480
1604993100000|2020-11-10 07:25:00|13001.1|12999|13001.2|12999.1|13004.7|13003|12999.9|12998.2|568
1604993400000|2020-11-10 07:30:00|13001.3|12999.2|13007.1|13005.8|13008.7|13007|12998.8|12997.2|624
1604993700000|2020-11-10 07:35:00|13007.4|13005.3|13012.8|13010.7|13012.8|13011.3|13007|13005.2|474
1604994000000|2020-11-10 07:40:00|13012.2|13010.9|13007.3|13006|13012.8|13011.5|13006.7|13005.3|475
1604994300000|2020-11-10 07:45:00|13007.4|13006.1|13011.9|13010.6|13011.9|13010.6|13006|13004.3|455
1604994600000|2020-11-10 07:50:00|13011.8|13010.5|13016.2|13014.9|13017.5|13015.9|13011.2|13009.9|558
1604994900000|2020-11-10 07:55:00|13016.3|13015|13022|13019.9|13022.2|13020.5|13015.9|13014.4|543
1604995200000|2020-11-10 08:00:00|13022.1|13020|13011.5|13010.2|13022.4|13020.3|13010|13008.5|629
1604995500000|2020-11-10 08:05:00|13011.4|13010.1|13016.7|13014.6|13018.8|13016.7|13011|13009.3|505
1604995800000|2020-11-10 08:10:00|13016.6|13014.5|13017.5|13015.4|13022.5|13020.8|13016.1|13014.4|507
1604996100000|2020-11-10 08:15:00|13017.6|13015.5|13017|13015.7|13019.5|13018|13013.7|13012|694
1604996400000|2020-11-10 08:20:00|13017.2|13015.1|13009.7|13007.6|13017.2|13015.2|13007.1|13005.2|753
1604996700000|2020-11-10 08:25:00|13009.8|13007.7|13012.1|13010|13012.5|13010.4|13007.7|13005.9|739
1604997000000|2020-11-10 08:30:00|13012.4|13010.3|13014.7|13012.6|13016.5|13014.8|13011.7|13010|723
1604997300000|2020-11-10 08:35:00|13014.6|13012.5|13017.9|13016.6|13019.7|13018.1|13013.6|13011.8|526
1604997600000|2020-11-10 08:40:00|13017.8|13016.5|13016.6|13015.3|13018.2|13016.8|13013|13011.7|511
1604997900000|2020-11-10 08:45:00|13016.7|13015.4|13018|13016.7|13020.3|13019|13015.4|13014.1|600
1604998200000|2020-11-10 08:50:00|13017.9|13016.6|13017.8|13015.7|13019|13017.5|13013|13011.6|516
1604998500000|2020-11-10 08:55:00|13017.9|13015.8|13017.8|13015.7|13020|13018.3|13014.8|13013.5|517
1604998800000|2020-11-10 09:00:00|13017.9|13015.8|13016.5|13014.4|13018.8|13017|13013.5|13012.2|554
1604999100000|2020-11-10 09:05:00|13016.4|13014.3|13012.3|13011|13018.2|13016.5|13011.8|13010.1|514
1604999400000|2020-11-10 09:10:00|13012.7|13010.6|13010.6|13009.3|13014.9|13013.1|13007.5|13005.8|504
1604999700000|2020-11-10 09:15:00|13010.7|13009.4|13005.1|13003.8|13010.7|13009.4|13002.9|13001.6|438
1605000000000|2020-11-10 09:20:00|13005|13003.7|13002.2|13000.9|13005.9|13004.3|13001.7|13000.4|436
1605000300000|2020-11-10 09:25:00|13002.1|13000.8|13001.3|12999.2|13004.3|13002.5|12999.8|12998.5|512
1605000600000|2020-11-10 09:30:00|13001.2|12999.1|13011.9|13010.6|13012.2|13010.9|13000.7|12999.1|516
1605000900000|2020-11-10 09:35:00|13012.1|13010.8|13008.5|13007.2|13013.9|13012.3|13007.7|13006.1|426
1605001200000|2020-11-10 09:40:00|13008.4|13007.1|13010.7|13008.6|13011.6|13010|13003.3|13001.5|555
1605001500000|2020-11-10 09:45:00|13010.8|13008.7|13004.3|13003|13010.8|13009|13004.2|13002.5|570
1605001800000|2020-11-10 09:50:00|13004.6|13003.3|13011.5|13009.4|13015|13013.2|13003.6|13002|669
1605002100000|2020-11-10 09:55:00|13011.6|13009.5|13013.2|13011.1|13015.2|13013.5|13010.6|13008.9|372
1605002400000|2020-11-10 10:00:00|13013.3|13011.2|13014.1|13012.8|13015.4|13013.6|13007.5|13006.1|622
1605002700000|2020-11-10 10:05:00|13014|13012.7|13021.1|13019.8|13024.3|13022.5|13014|13012.4|814
1605003000000|2020-11-10 10:10:00|13021.2|13019.9|13023.9|13022.6|13024.1|13022.8|13018.4|13016.6|627
1605003300000|2020-11-10 10:15:00|13023.8|13022.5|13023.4|13022.1|13024.3|13023|13020.8|13019.3|514
1605003600000|2020-11-10 10:20:00|13024.1|13022.8|13021.1|13019.8|13027.4|13025.6|13018.7|13017.4|602
1605003900000|2020-11-10 10:25:00|13021.3|13019.2|13021.8|13019.7|13023.2|13021.5|13018.6|13017|608
1605004200000|2020-11-10 10:30:00|13022.1|13020.8|13015.7|13014.4|13024.5|13022.8|13015.6|13014.1|680
1605004500000|2020-11-10 10:35:00|13015.6|13014.3|13017.3|13015.2|13018.5|13016.8|13015.1|13013.3|529
1605004800000|2020-11-10 10:40:00|13017.2|13015.9|13024.1|13022.8|13024.9|13023.2|13016.6|13015.1|579
1605005100000|2020-11-10 10:45:00|13024|13022.7|13029.6|13027.5|13030.2|13028.3|13020.4|13018.8|649
1605005400000|2020-11-10 10:50:00|13029.5|13027.4|13029.4|13027.3|13034.6|13033.2|13027.4|13026.1|598
1605005700000|2020-11-10 10:55:00|13029.3|13027.2|13040.1|13038.8|13040.8|13039.3|13026.6|13024.8|661
1605006000000|2020-11-10 11:00:00|13040.2|13038.9|13036.7|13035.4|13043.6|13041.9|13035.8|13033.8|571
1605006300000|2020-11-10 11:05:00|13036.8|13035.5|13037|13034.9|13039.7|13038|13034.6|13033|503
1605006600000|2020-11-10 11:10:00|13036.7|13035.4|13030.9|13029.6|13037.2|13035.9|13030.7|13029.1|444
1605006900000|2020-11-10 11:15:00|13031|13029.7|13027.7|13025.6|13032.5|13031.2|13026.5|13024.7|556
1605007200000|2020-11-10 11:20:00|13027.6|13025.5|13026.9|13024.8|13029.8|13028.5|13024|13022.2|526
1605007500000|2020-11-10 11:25:00|13026.4|13025.1|13022|13020.7|13027.7|13026|13021.7|13019.9|496
1605007800000|2020-11-10 11:30:00|13022.1|13020.8|13021.1|13019.8|13027.6|13025.9|13020.9|13019.3|547
1605008100000|2020-11-10 11:35:00|13021.2|13019.9|13017.4|13016.1|13023.5|13022.2|13016.6|13014.8|539
1605008400000|2020-11-10 11:40:00|13017.7|13016.4|13020.4|13018.3|13021.5|13019.7|13017.1|13015.4|512
1605008700000|2020-11-10 11:45:00|13020.5|13018.4|13021.7|13019.6|13021.7|13020.1|13017|13015.3|474
1605009000000|2020-11-10 11:50:00|13021.6|13019.5|13016.1|13014.8|13025.5|13024.2|13016|13014.7|492
1605009300000|2020-11-10 11:55:00|13016.2|13014.9|13013.6|13012.3|13020.8|13019|13013.5|13011.7|529
1605009600000|2020-11-10 12:00:00|13013.5|13012.2|13010.3|13008.2|13015.6|13014.1|13009.2|13007.5|614
1605009900000|2020-11-10 12:05:00|13010.2|13008.1|13012.8|13011.5|13013.9|13012.3|13008.3|13006.9|616
1605010200000|2020-11-10 12:10:00|13012.9|13011.6|13014.1|13012.8|13017|13015.4|13010.8|13009.2|656
1605010500000|2020-11-10 12:15:00|13014|13012.7|13012.6|13010.5|13015|13013.1|13008.9|13007.2|608
1605010800000|2020-11-10 12:20:00|13012.3|13011|13029.5|13028.2|13029.7|13028.4|13012.3|13011|667
1605011100000|2020-11-10 12:25:00|13029.6|13028.3|13031.8|13030.5|13032.8|13031.1|13025.2|13023.9|595
1605011400000|2020-11-10 12:30:00|13032.3|13030.2|13035.6|13034.3|13037.4|13035.9|13031.1|13029.3|588
1605011700000|2020-11-10 12:35:00|13035.7|13034.4|13033.8|13032.5|13037.6|13035.9|13031.3|13030|605
1605012000000|2020-11-10 12:40:00|13033.4|13032.1|13032.1|13030|13038.5|13036.9|13030.5|13028.9|595
1605012300000|2020-11-10 12:45:00|13031.7|13030.4|13027.6|13025.5|13032.1|13030.8|13025.4|13023.5|598
1605012600000|2020-11-10 12:50:00|13027.5|13025.4|13027.2|13025.1|13029.5|13027.6|13024.3|13022.6|444
1605012900000|2020-11-10 12:55:00|13026.7|13024.6|13030.6|13028.5|13034.5|13032.6|13026.6|13024.6|588
1605013200000|2020-11-10 13:00:00|13030.5|13028.4|13024.4|13023.1|13031.5|13029.4|13020.1|13018.6|584
1605013500000|2020-11-10 13:05:00|13024.6|13023.3|13033.3|13032|13034.9|13033.2|13024.4|13022.8|614
1605013800000|2020-11-10 13:10:00|13033.2|13031.9|13036.4|13034.3|13041.1|13039.4|13032.4|13030.7|552
1605014100000|2020-11-10 13:15:00|13036.3|13034.2|13037.1|13035.8|13039.8|13037.8|13034.4|13032.8|557
1605014400000|2020-11-10 13:20:00|13036.7|13034.6|13045.9|13043.8|13047.8|13045.7|13030.5|13028.8|612
1605014700000|2020-11-10 13:25:00|13045.8|13043.7|13042.7|13040.6|13047.2|13045.4|13037.2|13035.1|583
1605015000000|2020-11-10 13:30:00|13042.3|13040.2|13044.2|13042.9|13045.5|13044.1|13039.8|13038.1|553
1605015300000|2020-11-10 13:35:00|13044.3|13043|13048.7|13046.6|13052.1|13050.4|13043.7|13041.6|659
1605015600000|2020-11-10 13:40:00|13048.8|13046.7|13042.9|13040.8|13050.5|13048.8|13040.5|13038.7|645
1605015900000|2020-11-10 13:45:00|13042.8|13040.7|13049.9|13047.8|13051.5|13049.7|13042.4|13040.4|636
1605016200000|2020-11-10 13:50:00|13049.8|13047.7|13043.8|13042.5|13049.9|13047.8|13040.6|13039.2|518
1605016500000|2020-11-10 13:55:00|13043.9|13042.6|13034.6|13032.5|13044.7|13042.6|13033.5|13031.7|649
1605016800000|2020-11-10 14:00:00|13034.5|13033.2|13027.8|13026.5|13035.5|13034.2|13025.3|13023.7|709
1605017100000|2020-11-10 14:05:00|13027.9|13026.6|13017.7|13016.4|13028.4|13027.1|13017|13015|700
1605017400000|2020-11-10 14:10:00|13017.8|13016.5|13015.7|13014.4|13018.3|13016.9|13013.4|13011.6|572
1605017700000|2020-11-10 14:15:00|13015.8|13014.5|13015|13012.9|13016.3|13014.8|13008.2|13006.9|616
1605018000000|2020-11-10 14:20:00|13014.5|13013.2|13022.2|13020.1|13022.2|13020.2|13012.7|13010.9|562
1605018300000|2020-11-10 14:25:00|13022.4|13020.3|13017.2|13015.1|13026.7|13025|13016.1|13014|559
1605018600000|2020-11-10 14:30:00|13017.4|13015.3|13021.4|13019.3|13021.5|13019.4|13009.1|13007.1|732
1605018900000|2020-11-10 14:35:00|13021.5|13019.4|13023.5|13022.2|13029.1|13027.3|13021.4|13019.3|791
1605019200000|2020-11-10 14:40:00|13023.3|13022|13024.4|13023.1|13029.1|13027|13018.2|13016.6|718
1605019500000|2020-11-10 14:45:00|13024.8|13022.7|13021.2|13019.9|13028.8|13027.3|13019.5|13018.2|801
1605019800000|2020-11-10 14:50:00|13021.6|13019.5|13018.8|13017.5|13023.6|13021.9|13014.7|13013.4|761
1605020100000|2020-11-10 14:55:00|13019.2|13017.9|13024.2|13022.1|13024.8|13022.9|13016.1|13014.7|869
1605020400000|2020-11-10 15:00:00|13024|13022.7|13016.6|13015.3|13029|13026.9|13016.5|13014.6|962
1605020700000|2020-11-10 15:05:00|13016.5|13015.2|13019.7|13017.6|13023.8|13021.7|13006.7|13004.6|1098
1605021000000|2020-11-10 15:10:00|13019.2|13017.9|13017.5|13015.4|13021.9|13020.2|13013.8|13011.7|830
1605021300000|2020-11-10 15:15:00|13017.4|13015.3|13018.4|13016.3|13021.5|13020.1|13015.4|13013.3|797
1605021600000|2020-11-10 15:20:00|13018.7|13016.6|13026.4|13024.3|13031.6|13029.7|13016.9|13015.2|943
1605021900000|2020-11-10 15:25:00|13026.6|13024.5|13017.9|13015.8|13027.1|13025|13017.2|13015.7|900
1605022200000|2020-11-10 15:30:00|13018|13015.9|13014.4|13013.1|13019.9|13017.8|13014.2|13012.4|771
1605022500000|2020-11-10 15:35:00|13014.3|13013|13026.8|13024.7|13028.5|13026.6|13012.8|13011.3|897
1605022800000|2020-11-10 15:40:00|13026.9|13024.8|13032.3|13030.2|13034.6|13032.5|13024.5|13023.2|909
1605023100000|2020-11-10 15:45:00|13032.4|13030.3|13029.9|13027.8|13035|13033.5|13026.8|13025.2|845
1605023400000|2020-11-10 15:50:00|13030|13027.9|13033.4|13031.3|13035.7|13033.8|13029.8|13027.9|572
1605023700000|2020-11-10 15:55:00|13033.3|13031.2|13015.8|13014.5|13033.8|13031.8|13014.4|13013.1|881
1605024000000|2020-11-10 16:00:00|13015.9|13014.6|13008|13005.9|13017.5|13016.2|13007.3|13005.3|833
1605024300000|2020-11-10 16:05:00|13007.3|13006|13007.3|13005.2|13013.8|13012.2|13003.1|13001.6|756
1605024600000|2020-11-10 16:10:00|13007.4|13005.3|13013.4|13012.1|13013.5|13012.1|13003.6|13001.6|704
1605024900000|2020-11-10 16:15:00|13013.3|13012|13017.6|13016.3|13017.9|13016.5|13010.4|13008.8|576
1605025200000|2020-11-10 16:20:00|13017.7|13016.4|13017.2|13015.9|13020.1|13018.1|13015.1|13013.3|518
1605025500000|2020-11-10 16:25:00|13017.5|13015.4|13007.1|13005.8|13018.3|13016.9|13005.6|13003.9|647
1605025800000|2020-11-10 16:30:00|13007|13005.7|13009.9|13007.8|13010.5|13008.8|13006.3|13004.8|654
1605026100000|2020-11-10 16:35:00|13009.1|13007.5|13007.9|13006.6|13011.5|13009.7|13006.5|13005.1|572
1605026400000|2020-11-10 16:40:00|13007.8|13006.5|12998.9|12997.6|13007.8|13006.5|12996.6|12994.5|762
1605026700000|2020-11-10 16:45:00|12998.8|12997.5|12995.4|12993.3|13001.1|12999.4|12986|12983.9|815
1605027000000|2020-11-10 16:50:00|12995.5|12993.4|13006.8|13005.5|13008.9|13007.4|12994.4|12992.6|819
1605027300000|2020-11-10 16:55:00|13006.9|13005.6|12999.7|12998.4|13008.4|13006.7|12998.5|12997.2|728
1605027600000|2020-11-10 17:00:00|12999.6|12998.3|12994.5|12993.2|13002.5|13001.2|12993.3|12991.5|719
1605027900000|2020-11-10 17:05:00|12994.2|12992.9|12994.8|12993.5|12997.1|12995.8|12991.7|12990.4|599
1605028200000|2020-11-10 17:10:00|12994.6|12993.3|12999|12997.7|12999.1|12997.8|12994|12992.4|561
1605028500000|2020-11-10 17:15:00|12999.2|12997.9|13004.4|13003.1|13005|13003.4|12998.8|12997.4|581
1605028800000|2020-11-10 17:20:00|13004.3|13003|13007.8|13006.5|13008.9|13007.6|13003.7|13002.4|616
1605029100000|2020-11-10 17:25:00|13007.6|13006.3|13007.1|13005.8|13009.5|13008.2|13003.9|13002.6|609
1605029400000|2020-11-10 17:30:00|13007.4|13006.1|13009.7|13008.4|13011.4|13009.8|13005.4|13003.7|719
1605029700000|2020-11-10 17:35:00|13009.6|13008.3|13009.9|13007.8|13014.9|13013.2|13007.3|13006|645
1605030000000|2020-11-10 17:40:00|13009.8|13007.7|13011.3|13009.2|13013.9|13012.2|13008.2|13006.4|625
1605030300000|2020-11-10 17:45:00|13010.8|13009.5|13006.1|13004.8|13011.7|13010.1|13004.9|13003.6|523
1605030600000|2020-11-10 17:50:00|13006.2|13004.9|13009.5|13008.2|13010.7|13009.4|13005.5|13004.2|497
1605030900000|2020-11-10 17:55:00|13009.6|13008.3|13012.8|13011.5|13014|13012.3|13009.4|13007.7|447
1605031200000|2020-11-10 18:00:00|13012.7|13011.4|13006.6|13005.3|13012.9|13011.4|13005.7|13004.4|503
1605031500000|2020-11-10 18:05:00|13006.4|13005.1|13007.3|13006|13009.5|13007.9|13006|13004.7|476
1605031800000|2020-11-10 18:10:00|13007.4|13006.1|13011.1|13009.8|13011.5|13009.8|13006.4|13004.9|393
1605032100000|2020-11-10 18:15:00|13011|13009.7|13009.4|13007.3|13011.1|13009.7|13006.4|13004.9|478
1605032400000|2020-11-10 18:20:00|13009.3|13007.2|13015.7|13013.6|13015.9|13014.5|13008.8|13007.1|446
1605032700000|2020-11-10 18:25:00|13015.6|13013.5|13012.4|13011.1|13016.3|13014.6|13012.2|13010.5|567
1605033000000|2020-11-10 18:30:00|13012.3|13011|13017.1|13015.8|13019.3|13017.4|13012.2|13010.9|467
1605033300000|2020-11-10 18:35:00|13016.7|13015.4|13011.3|13009.2|13018.4|13016.7|13010.9|13009.1|375
1605033600000|2020-11-10 18:40:00|13011.2|13009.1|13008.9|13007.6|13011.4|13009.5|13008.7|13006.6|327
1605033900000|2020-11-10 18:45:00|13009|13007.7|13011.2|13009.1|13011.7|13009.7|13008.5|13006.7|311
1605034200000|2020-11-10 18:50:00|13011.1|13009|13008.9|13006.8|13011.2|13009.1|13005.9|13004.4|282
1605034500000|2020-11-10 18:55:00|13009|13006.9|13006|13003.9|13010.2|13008.1|13004.7|13003.4|368
1605034800000|2020-11-10 19:00:00|13006.1|13004|13007.4|13006.1|13009.1|13007.5|13005.1|13003.5|530
1605035100000|2020-11-10 19:05:00|13007.5|13006.2|13006.3|13005|13009.5|13007.8|13005.8|13004.1|486
1605035400000|2020-11-10 19:10:00|13006.4|13005.1|13006.3|13004.2|13011.1|13009.4|13005.3|13003.6|588
1605035700000|2020-11-10 19:15:00|13006|13005|13008.6|13007.3|13011.1|13009.5|13005.8|13004|466
1605036000000|2020-11-10 19:20:00|13008.5|13006.5|13006.3|13005|13008.8|13007.5|13004.9|13003.5|569
1605036300000|2020-11-10 19:25:00|13006.4|13005.1|13011.8|13009.7|13012.7|13011.1|13005.6|13004.1|607
1605036600000|2020-11-10 19:30:00|13011.7|13009.6|13007.2|13005.9|13011.9|13010|13005|13003.6|513
1605036900000|2020-11-10 19:35:00|13007.3|13006|13007.6|13005.5|13011.5|13009.9|13006.6|13004.9|509
1605037200000|2020-11-10 19:40:00|13007.5|13005.4|13009.9|13007.8|13011.9|13010|13005.4|13003.9|452
1605037500000|2020-11-10 19:45:00|13009.7|13008.4|13015.7|13014.4|13016.7|13015|13009.1|13007.3|628
1605037800000|2020-11-10 19:50:00|13016.1|13014|13016.8|13014.7|13017.4|13015.6|13014.1|13012.4|548
1605038100000|2020-11-10 19:55:00|13016.7|13014.6|13021.2|13019.9|13021.3|13020|13015.4|13013.4|474
1605038400000|2020-11-10 20:00:00|13021.1|13019.8|13028.5|13027.2|13031.3|13029.5|13020.3|13018.9|598
1605038700000|2020-11-10 20:05:00|13028.4|13027.1|13033.4|13031.3|13035.6|13033.9|13026.9|13025.1|576
1605039000000|2020-11-10 20:10:00|13033.2|13031.1|13034.4|13033.1|13034.7|13033.1|13028.8|13026.7|474
1605039300000|2020-11-10 20:15:00|13034.3|13033|13029.5|13028.2|13034.3|13033|13028|13026.1|386
1605039600000|2020-11-10 20:20:00|13029.4|13028.1|13029.4|13028.1|13031.4|13029.8|13027.6|13026|374
1605039900000|2020-11-10 20:25:00|13029.3|13028|13029.9|13027.8|13031.6|13029.9|13028.6|13027.1|467
1605040200000|2020-11-10 20:30:00|13030|13027.9|13028.4|13027.1|13032.3|13030.6|13027.6|13025.9|534
1605040500000|2020-11-10 20:35:00|13028.5|13027.2|13033.6|13032.3|13035|13033.3|13028.3|13026.8|465
1605040800000|2020-11-10 20:40:00|13033.5|13032.2|13031.7|13030.4|13033.9|13032.3|13030.1|13028.8|450
1605041100000|2020-11-10 20:45:00|13031.8|13030.5|13033.5|13031.4|13034.4|13033.1|13030.1|13028.8|408
1605041400000|2020-11-10 20:50:00|13033.6|13031.5|13038.6|13036.5|13040.7|13039.4|13032.6|13031|486
1605041700000|2020-11-10 20:55:00|13038.7|13036.6|13039.9|13037.8|13043.5|13041.8|13038|13036.2|673
1605042000000|2020-11-10 21:00:00|13040|13037.9|13041|13039.7|13041.9|13040.2|13038.1|13036.4|351
1605042300000|2020-11-10 21:05:00|13040.8|13039.5|13038.8|13036.7|13041.7|13040|13037.2|13035.4|257
1605042600000|2020-11-10 21:10:00|13038.3|13037|13038.1|13036.8|13041.1|13039.3|13038|13036.3|262
1605042900000|2020-11-10 21:15:00|13038.2|13036.9|13039|13037.7|13039.2|13037.7|13038|13036.4|95
1605043200000|2020-11-10 21:20:00|13038.9|13037.6|13038.2|13036.1|13040.2|13038.6|13037.6|13035.9|119
1605043500000|2020-11-10 21:25:00|13037.8|13036.5|13037|13034.9|13038.6|13036.8|13034.6|13033.1|172
1605043800000|2020-11-10 21:30:00|13037.1|13035|13027.7|13025.6|13037.4|13035.3|13027.4|13025.3|332
1605044100000|2020-11-10 21:35:00|13027.8|13025.7|13024.2|13022.1|13027.9|13025.8|13023.2|13021.1|201
1605044400000|2020-11-10 21:40:00|13024.1|13022|13022.2|13020.1|13024.5|13022.7|13021.9|13019.8|171
1605044700000|2020-11-10 21:45:00|13022.3|13020.2|13032.4|13030.3|13033.1|13031|13022.1|13020|335
1605045000000|2020-11-10 21:50:00|13032.6|13030.5|13037|13034.9|13037.4|13035.3|13031.9|13029.8|445
1605045300000|2020-11-10 21:55:00|13037.1|13035|13035.3|13030.6|13039.2|13035.9|13031.8|13024.8|429
1605045600000|2020-11-10 22:00:00|13036|13030.3|13027.8|13020.8|13036|13030.7|13027.7|13020.7|64
1605045900000|2020-11-10 22:05:00|13029.4|13022.4|13030.9|13023.9|13034.6|13027.6|13027.6|13020.6|195
1605046200000|2020-11-10 22:10:00|13030.8|13023.8|13029.9|13022.9|13032.6|13026.5|13029.3|13022.3|157
1605046500000|2020-11-10 22:15:00|13029.5|13022.5|13030.6|13026.1|13033.7|13027|13028.1|13022.1|327
1605046800000|2020-11-10 22:20:00|13031|13026.5|13032.4|13026.3|13037.7|13030.7|13030.6|13024.9|213
1605047100000|2020-11-10 22:25:00|13032.9|13025.9|13031.4|13024.4|13036.9|13029.9|13029|13023.3|299
1605047400000|2020-11-10 22:30:00|13031.3|13024.3|13033.5|13026.7|13041.6|13034.6|13030.4|13023.5|386
1605047700000|2020-11-10 22:35:00|13033.1|13027.1|13033.3|13026.9|13033.7|13029.1|13032.3|13026.4|130
1605048000000|2020-11-10 22:40:00|13033.2|13027|13033.1|13027|13034.4|13028.2|13031.4|13024.8|178
1605048300000|2020-11-10 22:45:00|13033.2|13027.1|13033.3|13028.3|13034.2|13028.8|13031.5|13026.9|142
1605048600000|2020-11-10 22:50:00|13033.2|13028.4|13032.4|13028.6|13035.3|13030.7|13030.8|13024.5|243
1605048900000|2020-11-10 22:55:00|13032.6|13028.7|13034|13030.2|13036.4|13031.7|13031.3|13028.2|339
1605049200000|2020-11-10 23:00:00|13033.9|13030.3|13031|13028.7|13035|13030.8|13029.3|13026.8|539
1605049500000|2020-11-10 23:05:00|13030.9|13028.8|13031.3|13028.8|13032.9|13030|13030.3|13027.5|333
1605049800000|2020-11-10 23:10:00|13031.4|13028.7|13034.7|13032.6|13036.3|13033.3|13029.6|13027|378
1605050100000|2020-11-10 23:15:00|13034.8|13032.5|13035.3|13033.2|13036.7|13034.6|13033.7|13031.6|173
1605050400000|2020-11-10 23:20:00|13034.9|13032.8|13035.3|13033.2|13038|13035.9|13033.8|13031.7|308
1605050700000|2020-11-10 23:25:00|13034.7|13032.6|13035.7|13033.6|13035.7|13033.6|13033.6|13031.5|216
1605051000000|2020-11-10 23:30:00|13035.6|13033.5|13037.2|13035.1|13038.2|13036.3|13035.4|13033.3|251
1605051300000|2020-11-10 23:35:00|13037.1|13035|13037.1|13035|13037.5|13035.4|13033.3|13031.3|209
1605051600000|2020-11-10 23:40:00|13036.9|13034.8|13033.6|13031.5|13037.1|13035|13033.4|13031.3|126
1605051900000|2020-11-10 23:45:00|13034|13031.9|13031.4|13029.3|13034.2|13032.1|13029.7|13027.6|153
1605052200000|2020-11-10 23:50:00|13031.5|13029.4|13033.3|13031.2|13033.6|13031.5|13031.3|13029.2|185
1605052500000|2020-11-10 23:55:00|13033.5|13031.4|13032.5|13030.4|13035.2|13033.1|13030.9|13028.8|327
1605052800000|2020-11-11 00:00:00|13032.7|13030.6|13034.5|13032.4|13035.8|13033.7|13029.6|13027.5|499
1605053100000|2020-11-11 00:05:00|13034.4|13032.3|13033.3|13031.2|13035.9|13034.1|13030.9|13028.8|513
1605053400000|2020-11-11 00:10:00|13033.2|13031.1|13029.8|13027.7|13033.3|13031.2|13028.8|13027.2|294
1605053700000|2020-11-11 00:15:00|13029.7|13027.6|13031.8|13030.5|13032.9|13031.2|13028.5|13027.2|435
1605054000000|2020-11-11 00:20:00|13032.2|13030.1|13032.1|13030.8|13032.5|13030.9|13030.8|13029.1|224
1605054300000|2020-11-11 00:25:00|13032.4|13031.1|13030.9|13029.6|13033.4|13031.4|13030.3|13028.6|270
1605054600000|2020-11-11 00:30:00|13030.8|13029.5|13033.4|13031.3|13034.4|13032.6|13030.7|13029.2|250
1605054900000|2020-11-11 00:35:00|13033.1|13031.8|13033.9|13032.6|13035.3|13033.9|13032.1|13030.5|272
1605055200000|2020-11-11 00:40:00|13034|13032.7|13034.8|13032.7|13035|13033.4|13031.7|13029.6|179
1605055500000|2020-11-11 00:45:00|13034.9|13032.8|13034.8|13032.7|13034.9|13033.1|13032.6|13031.2|147
1605055800000|2020-11-11 00:50:00|13034.9|13032.8|13040.1|13038|13040.9|13038.8|13032.7|13031|361
1605056100000|2020-11-11 00:55:00|13040.2|13038.1|13042.2|13040.1|13042.8|13040.7|13036.7|13034.6|284
1605056400000|2020-11-11 01:00:00|13042.1|13040|13040.4|13038.3|13044.7|13042.6|13037.9|13035.8|558
1605056700000|2020-11-11 01:05:00|13040.1|13038|13036.5|13034.4|13040.3|13038.5|13036.3|13034.2|405
1605057000000|2020-11-11 01:10:00|13036.4|13034.3|13032.3|13031|13036.4|13034.3|13032.3|13030.5|376
1605057300000|2020-11-11 01:15:00|13032.4|13031.1|13037.4|13035.3|13039.5|13037.9|13031.7|13029.9|496
1605057600000|2020-11-11 01:20:00|13037.5|13035.4|13035.4|13033.3|13038.4|13036.7|13035.1|13033.1|385
1605057900000|2020-11-11 01:25:00|13035.7|13033.6|13032|13029.9|13036.4|13034.3|13031.2|13029.3|466
1605058200000|2020-11-11 01:30:00|13031.9|13029.8|13033.4|13031.3|13035.1|13033.6|13030.2|13028.4|533
1605058500000|2020-11-11 01:35:00|13033.5|13031.4|13028.2|13026.1|13034|13032|13027.2|13025.3|379
1605058800000|2020-11-11 01:40:00|13028.3|13026.2|13026.2|13024.9|13028.8|13026.7|13023.4|13021.3|344
1605059100000|2020-11-11 01:45:00|13026.1|13024.8|13022.6|13020.5|13026.5|13024.9|13022.2|13020.3|461
1605059400000|2020-11-11 01:50:00|13022.5|13020.4|13023|13020.9|13024.1|13022|13020.6|13018.5|403
1605059700000|2020-11-11 01:55:00|13022.7|13021.4|13022|13019.9|13024|13022.2|13020.3|13018.7|512
1605060000000|2020-11-11 02:00:00|13022.1|13020|13022|13019.9|13023.1|13021|13020.2|13018.2|347
1605060300000|2020-11-11 02:05:00|13022.1|13020|13019|13016.9|13022.7|13020.6|13017.9|13016|383
1605060600000|2020-11-11 02:10:00|13019.7|13017.6|13021.5|13019.4|13022.9|13020.8|13018.6|13016.5|309
1605060900000|2020-11-11 02:15:00|13021.6|13019.5|13018.7|13017.4|13022|13020.1|13017.3|13015.4|399
1605061200000|2020-11-11 02:20:00|13019.1|13017|13016.3|13014.2|13019.7|13018.3|13013.9|13011.9|412
1605061500000|2020-11-11 02:25:00|13016.2|13014.1|13016.9|13014.8|13017.9|13016.1|13015.3|13013.4|415
1605061800000|2020-11-11 02:30:00|13016.8|13014.7|13019.5|13017.4|13021.2|13019.3|13016.8|13014.7|381
1605062100000|2020-11-11 02:35:00|13019.6|13017.5|13016.5|13014.4|13020.4|13018.9|13016.5|13014.4|303
1605062400000|2020-11-11 02:40:00|13016.2|13014.9|13013.1|13011|13016.6|13014.9|13009.7|13007.9|519
1605062700000|2020-11-11 02:45:00|13013.2|13011.1|13015|13012.9|13016.1|13014.8|13012.8|13010.9|377
1605063000000|2020-11-11 02:50:00|13014.9|13012.8|13017.8|13016.5|13018.3|13016.7|13014.4|13012.5|376
1605063300000|2020-11-11 02:55:00|13017.7|13016.4|13015.6|13013.5|13018.3|13016.5|13014.2|13012.4|280
1605063600000|2020-11-11 03:00:00|13015.5|13013.4|13016.6|13014.5|13017.5|13015.6|13013|13011.2|415
1605063900000|2020-11-11 03:05:00|13016.5|13014.4|13019.7|13018.4|13021.3|13019.3|13016.5|13014.4|470
1605064200000|2020-11-11 03:10:00|13019.8|13018.5|13025.8|13023.7|13026.7|13024.6|13019.4|13017.6|568
1605064500000|2020-11-11 03:15:00|13025.4|13024.1|13022.8|13021.5|13026.3|13024.5|13022.4|13020.3|413
1605064800000|2020-11-11 03:20:00|13023.2|13021.1|13019.5|13018.2|13025|13023.1|13019.5|13017.8|394
1605065100000|2020-11-11 03:25:00|13019.6|13018.3|13021|13019.7|13023.8|13022.3|13018.4|13016.9|356
1605065400000|2020-11-11 03:30:00|13021.1|13019.8|13024.6|13023.3|13025.7|13023.9|13020.9|13018.8|373
1605065700000|2020-11-11 03:35:00|13024.7|13023.4|13023.2|13021.1|13025.9|13024.1|13022|13020.3|342
1605066000000|2020-11-11 03:40:00|13023.4|13021.3|13023.3|13021.2|13024|13022.3|13021.8|13019.8|289
1605066300000|2020-11-11 03:45:00|13023.6|13021.5|13023.2|13021.1|13025|13022.9|13022.8|13020.8|200
1605066600000|2020-11-11 03:50:00|13023.1|13021|13022.4|13020.3|13023.6|13021.5|13020.6|13018.5|267
1605066900000|2020-11-11 03:55:00|13022.3|13020.2|13023.2|13021.1|13024.3|13022.2|13021.9|13020|218
1605067200000|2020-11-11 04:00:00|13023|13020.9|13022.2|13020.1|13024.1|13022.3|13021.2|13019.5|231
1605067500000|2020-11-11 04:05:00|13022.1|13020|13025.5|13024.2|13026.5|13024.9|13021.3|13019.4|233
1605067800000|2020-11-11 04:10:00|13025.7|13023.6|13023.8|13022.5|13025.9|13024.2|13023|13021.1|330
1605068100000|2020-11-11 04:15:00|13023.7|13022.4|13026.9|13025.6|13027.1|13025.6|13023.7|13021.8|206
1605068400000|2020-11-11 04:20:00|13026.8|13025.5|13025.7|13024.4|13027.7|13026|13025.7|13024.1|201
1605068700000|2020-11-11 04:25:00|13025.8|13024.5|13029|13026.9|13029.1|13027|13025.7|13024|202
1605069000000|2020-11-11 04:30:00|13029.3|13027.2|13029.3|13028|13030.8|13029.1|13028|13026.7|220
1605069300000|2020-11-11 04:35:00|13029.2|13027.9|13029.4|13028.1|13030.5|13028.8|13028.8|13026.9|194
1605069600000|2020-11-11 04:40:00|13029.5|13028.2|13029.5|13028.2|13030.9|13029.2|13029.3|13027.7|117
1605069900000|2020-11-11 04:45:00|13029.3|13028|13030.4|13029.1|13031.6|13029.9|13029.3|13027.8|102
1605070200000|2020-11-11 04:50:00|13030.7|13028.6|13031.7|13029.6|13033.7|13032.1|13030.2|13028.6|235
1605070500000|2020-11-11 04:55:00|13031.6|13029.5|13033.2|13031.9|13034.2|13032.6|13030.9|13029.1|201
1605070800000|2020-11-11 05:00:00|13033.6|13031.5|13033.4|13031.3|13034.2|13032.4|13032.5|13030.8|167
1605071100000|2020-11-11 05:05:00|13033.3|13031.2|13033.3|13031.2|13034.2|13032.4|13033.2|13031.1|142
1605071400000|2020-11-11 05:10:00|13033.4|13031.3|13033.8|13032.5|13036.1|13034.2|13033.1|13031.2|276
1605071700000|2020-11-11 05:15:00|13034.2|13032.1|13034.9|13032.8|13035.5|13033.8|13033.5|13032.1|172
1605072000000|2020-11-11 05:20:00|13035|13032.9|13033.7|13031.6|13035.1|13033.4|13033.3|13031.6|148
1605072300000|2020-11-11 05:25:00|13033.8|13031.7|13034.3|13032.2|13035|13033.4|13033|13031.2|163
1605072600000|2020-11-11 05:30:00|13034|13031.9|13036|13033.9|13036.7|13035|13033|13031.2|230
1605072900000|2020-11-11 05:35:00|13036.1|13034|13036.6|13035.3|13037.9|13036.2|13034.5|13032.9|226
1605073200000|2020-11-11 05:40:00|13037.1|13035|13033.7|13031.6|13037.4|13035.8|13032.9|13031.2|209
1605073500000|2020-11-11 05:45:00|13033.4|13032.1|13032.8|13031.5|13034.1|13032.5|13031.1|13029.5|217
1605073800000|2020-11-11 05:50:00|13032.9|13031.6|13034.5|13033.2|13035.6|13033.9|13031.9|13030.4|210
1605074100000|2020-11-11 05:55:00|13034.6|13033.3|13031.5|13029.4|13034.9|13033.3|13031.3|13029.2|259
1605074400000|2020-11-11 06:00:00|13031.2|13029.9|13031.4|13029.3|13032.9|13031.1|13030.3|13028.7|308
1605074700000|2020-11-11 06:05:00|13030.7|13029.4|13031.1|13029|13033.6|13032|13030|13028.1|257
1605075000000|2020-11-11 06:10:00|13031.2|13029.1|13029.9|13028.6|13031.7|13029.9|13029.8|13028.1|210
1605075300000|2020-11-11 06:15:00|13030|13028.7|13032.9|13030.8|13033.4|13031.6|13029.7|13028.2|215
1605075600000|2020-11-11 06:20:00|13032.8|13030.7|13032.8|13030.7|13034.4|13032.7|13032.1|13030.4|192
1605075900000|2020-11-11 06:25:00|13032.7|13030.6|13033.6|13031.5|13035.4|13033.4|13031.8|13030.3|178
1605076200000|2020-11-11 06:30:00|13033.5|13031.4|13031.7|13029.6|13033.6|13031.5|13031|13029.3|177
1605076500000|2020-11-11 06:35:00|13031.6|13029.5|13032.7|13030.6|13032.7|13030.6|13031|13028.9|241
1605076800000|2020-11-11 06:40:00|13032.6|13030.5|13031.3|13030|13033.4|13031.6|13030.3|13028.6|197
1605077100000|2020-11-11 06:45:00|13031.4|13030.1|13030.6|13028.5|13032.5|13030.7|13030.2|13028.4|223
1605077400000|2020-11-11 06:50:00|13030.4|13029.1|13033.1|13031.8|13033.6|13031.8|13030|13028.7|314
1605077700000|2020-11-11 06:55:00|13033.4|13031.3|13036.1|13034|13036.1|13034.7|13032.1|13030.1|233
1605078000000|2020-11-11 07:00:00|13036|13033.9|13027.8|13025.7|13036.2|13034.1|13026.9|13025.4|326
1605078300000|2020-11-11 07:05:00|13027.7|13025.6|13027.6|13025.5|13030.7|13029.1|13026.9|13025|402
1605078600000|2020-11-11 07:10:00|13027.5|13025.4|13031.1|13029|13032.9|13030.8|13027.1|13025.3|318
1605078900000|2020-11-11 07:15:00|13031|13028.9|13033.5|13031.4|13034.9|13033.2|13030.1|13028.3|316
1605079200000|2020-11-11 07:20:00|13033.6|13031.5|13038.5|13036.4|13038.5|13036.7|13032.7|13030.9|369
1605079500000|2020-11-11 07:25:00|13038.2|13036.9|13034.3|13032.2|13038.5|13036.9|13034.1|13032.1|352
1605079800000|2020-11-11 07:30:00|13034|13032.7|13033.9|13032.6|13037.8|13035.8|13033.5|13032|389
1605080100000|2020-11-11 07:35:00|13034.3|13032.2|13034.3|13032.2|13034.4|13032.8|13030.8|13028.9|418
1605080400000|2020-11-11 07:40:00|13034.2|13032.1|13037.1|13035|13037.7|13036|13032.1|13030.7|378
1605080700000|2020-11-11 07:45:00|13036.8|13035.5|13046.4|13044.3|13047|13045.2|13036.7|13035.1|545
1605081000000|2020-11-11 07:50:00|13046.5|13044.4|13038.7|13037.4|13047|13045.3|13038|13036.3|472
1605081300000|2020-11-11 07:55:00|13038.8|13037.5|13046.5|13045.2|13046.6|13045.3|13037.3|13035.7|404
1605081600000|2020-11-11 08:00:00|13046.4|13045.1|13040.7|13038.6|13046.8|13045.2|13039.7|13038.1|638
1605081900000|2020-11-11 08:05:00|13040.4|13039.1|13040.3|13039|13042.9|13041.6|13039|13037.5|438
1605082200000|2020-11-11 08:10:00|13040.2|13038.9|13046.7|13045.4|13047.7|13046.4|13040.2|13038.8|534
1605082500000|2020-11-11 08:15:00|13046.8|13045.5|13049.8|13048.5|13050.2|13048.7|13046.8|13045.3|601
1605082800000|2020-11-11 08:20:00|13049.9|13048.6|13057.1|13055|13059.7|13057.8|13048.9|13047.6|663
1605083100000|2020-11-11 08:25:00|13057|13054.9|13053.2|13051.9|13058.1|13056.5|13052.3|13050.2|507
1605083400000|2020-11-11 08:30:00|13053.4|13052.1|13049.2|13047.1|13056.4|13054.9|13048.6|13047|690
1605083700000|2020-11-11 08:35:00|13049.3|13047.2|13046.3|13045|13052.3|13050.4|13046.3|13044.7|526
1605084000000|2020-11-11 08:40:00|13046.2|13044.9|13042.9|13041.6|13046.4|13045|13042.3|13040.7|571
1605084300000|2020-11-11 08:45:00|13043.3|13041.2|13038.3|13037|13044.1|13042.2|13037.8|13036.5|600
1605084600000|2020-11-11 08:50:00|13038.2|13036.9|13047.4|13046.1|13047.5|13046.2|13037.8|13036.1|519
1605084900000|2020-11-11 08:55:00|13047.3|13046|13041.4|13040.1|13047.5|13046.1|13040.6|13038.8|529
1605085200000|2020-11-11 09:00:00|13041.5|13040.2|13043.6|13042.3|13045.3|13043.5|13039.8|13038.1|552
1605085500000|2020-11-11 09:05:00|13043.9|13041.8|13037.9|13036.6|13044|13042|13037.2|13035.5|497
1605085800000|2020-11-11 09:10:00|13037.8|13036.5|13040.7|13039.4|13040.8|13039.5|13035.4|13033.8|409
1605086100000|2020-11-11 09:15:00|13040.6|13039.3|13038.1|13036.8|13043.7|13041.9|13036.5|13034.7|452
1605086400000|2020-11-11 09:20:00|13038.5|13036.4|13036.7|13034.6|13039|13037.7|13032.5|13030.8|409
1605086700000|2020-11-11 09:25:00|13036.4|13035.1|13033.6|13032.3|13036.8|13035.1|13031.6|13030.3|334
1605087000000|2020-11-11 09:30:00|13034|13031.9|13031.3|13030|13037.6|13035.6|13030|13028.6|689
1605087300000|2020-11-11 09:35:00|13031.2|13029.9|13035.4|13034.1|13038|13036.7|13030.7|13029.4|548
1605087600000|2020-11-11 09:40:00|13035.5|13034.2|13035.7|13033.6|13037.4|13035.8|13032.5|13030.8|564
1605087900000|2020-11-11 09:45:00|13035.6|13033.5|13040.4|13038.3|13040.4|13038.6|13031.5|13030.2|500
1605088200000|2020-11-11 09:50:00|13039.8|13038.5|13035.9|13033.8|13039.8|13038.5|13033.7|13032|373
1605088500000|2020-11-11 09:55:00|13035.8|13033.7|13033.4|13031.3|13035.8|13033.8|13031.5|13030|553
1605088800000|2020-11-11 10:00:00|13033.2|13031.9|13031.3|13030|13033.8|13032.3|13030.3|13028.5|435
1605089100000|2020-11-11 10:05:00|13031.7|13030.4|13031.9|13030.6|13034.1|13032.5|13030.4|13028.7|408
1605089400000|2020-11-11 10:10:00|13032.7|13031|13036.4|13034.3|13038.6|13037.3|13032.1|13030.4|355
1605089700000|2020-11-11 10:15:00|13035.5|13034.2|13037.2|13035.9|13037.8|13035.9|13034.7|13032.9|266
1605090000000|2020-11-11 10:20:00|13037.3|13036|13035.4|13034.1|13037.8|13036.5|13034.7|13032.9|371
1605090300000|2020-11-11 10:25:00|13035.6|13034.3|13033.4|13031.3|13037.7|13035.9|13033.1|13031.3|342
1605090600000|2020-11-11 10:30:00|13033.3|13031.2|13034.1|13032|13035.1|13033.4|13032|13030.6|315
1605090900000|2020-11-11 10:35:00|13034.2|13032.1|13032.2|13030.9|13036.8|13035|13032.1|13030.4|318
1605091200000|2020-11-11 10:40:00|13032.7|13031.4|13032|13030.7|13034.8|13033.4|13031.3|13030|322
1605091500000|2020-11-11 10:45:00|13032.1|13030.8|13037.7|13036.4|13038.2|13036.6|13031.6|13030|307
1605091800000|2020-11-11 10:50:00|13037.8|13036.5|13039.5|13037.4|13039.7|13038|13035.7|13033.9|307
1605092100000|2020-11-11 10:55:00|13039.7|13037.6|13036.5|13034.4|13040|13038.3|13034.6|13033.3|416
1605092400000|2020-11-11 11:00:00|13036.6|13034.5|13032.7|13031.4|13037.8|13036|13032.2|13030.5|387
1605092700000|2020-11-11 11:05:00|13032.9|13031.6|13037.4|13036.1|13037.7|13036.2|13032.8|13031.4|325
1605093000000|2020-11-11 11:10:00|13037.3|13036|13043.7|13041.6|13043.7|13041.9|13037.2|13035.7|344
1605093300000|2020-11-11 11:15:00|13043.6|13041.5|13039.9|13038.6|13043.7|13041.7|13036.8|13035.1|404
1605093600000|2020-11-11 11:20:00|13039.8|13038.5|13039.5|13037.4|13041.2|13039.5|13038.2|13036.5|349
1605093900000|2020-11-11 11:25:00|13039.1|13037.8|13034.8|13033.5|13039.6|13037.8|13034.7|13033.3|308
1605094200000|2020-11-11 11:30:00|13034.7|13033.4|13034.8|13033.5|13036.2|13034.5|13032.1|13030.5|367
1605094500000|2020-11-11 11:35:00|13034.9|13033.6|13033.4|13032.1|13036.4|13034.7|13032.2|13030.6|511
1605094800000|2020-11-11 11:40:00|13033.7|13032.4|13037.2|13035.9|13038.5|13036.9|13033.1|13031.5|350
1605095100000|2020-11-11 11:45:00|13037.3|13036|13038.9|13036.8|13039.3|13037.8|13034.8|13033.1|339
1605095400000|2020-11-11 11:50:00|13038.7|13037.4|13038.1|13036.8|13042.1|13040.2|13038|13036.4|437
1605095700000|2020-11-11 11:55:00|13038|13036.7|13045.3|13044|13047.4|13046|13038|13036.3|497
1605096000000|2020-11-11 12:00:00|13045|13043.2|13051.8|13049.7|13052.8|13051|13044.8|13042.7|519
1605096300000|2020-11-11 12:05:00|13051.3|13050|13055.1|13053.8|13055.3|13054|13050.7|13048.8|429
1605096600000|2020-11-11 12:10:00|13055.2|13053.9|13058.3|13057|13058.8|13057.5|13054.3|13053|427
1605096900000|2020-11-11 12:15:00|13058.4|13057.1|13055.3|13053.2|13058.7|13057.4|13054.8|13053.1|380
1605097200000|2020-11-11 12:20:00|13055.4|13053.3|13057.5|13056.2|13058.3|13057|13054.6|13053|364
1605097500000|2020-11-11 12:25:00|13057.6|13056.3|13059.6|13058.3|13060.5|13058.8|13056.9|13055.1|377
1605097800000|2020-11-11 12:30:00|13059.7|13058.4|13070|13067.9|13070.5|13068.8|13058.8|13057.1|450
1605098100000|2020-11-11 12:35:00|13069.9|13067.8|13075.6|13073.5|13077.3|13075.5|13068.5|13067|466
1605098400000|2020-11-11 12:40:00|13075.5|13073.4|13073.5|13072.2|13076.5|13075.2|13070.5|13069|573
1605098700000|2020-11-11 12:45:00|13073.4|13072.1|13070.8|13069.5|13074.9|13073.2|13068.1|13066.3|545
1605099000000|2020-11-11 12:50:00|13070.9|13069.6|13066.4|13065.1|13071.2|13069.6|13064.4|13063.1|387
1605099300000|2020-11-11 12:55:00|13066.8|13065.5|13065.1|13063|13067.6|13065.7|13062.6|13061|402
1605099600000|2020-11-11 13:00:00|13064.6|13063.3|13066.4|13064.3|13071.5|13069.5|13061.9|13060.2|543
1605099900000|2020-11-11 13:05:00|13066.3|13064.2|13067.2|13065.1|13069.5|13067.7|13064.3|13062.6|485
1605100200000|2020-11-11 13:10:00|13066.9|13065.6|13062|13059.9|13067.9|13065.8|13060.8|13059.1|661
1605100500000|2020-11-11 13:15:00|13061.5|13060.2|13058|13056.7|13063|13061.2|13057.7|13056.2|571
1605100800000|2020-11-11 13:20:00|13058.1|13056.8|13065|13063.7|13066.5|13064.9|13058.1|13056.8|482
1605101100000|2020-11-11 13:25:00|13065.1|13063.8|13063.3|13062|13066.8|13065.5|13060.6|13059|528
1605101400000|2020-11-11 13:30:00|13063.2|13061.9|13066.8|13064.7|13068.2|13066.9|13063.1|13061.2|530
1605101700000|2020-11-11 13:35:00|13066.7|13064.6|13061|13059.7|13067.4|13066.1|13059.8|13058.1|525
1605102000000|2020-11-11 13:40:00|13060.8|13059.5|13061.6|13060.3|13065.5|13063.7|13060.8|13059.1|548
1605102300000|2020-11-11 13:45:00|13061.7|13060.4|13057.4|13056.1|13062.5|13061.2|13056.9|13055.6|588
1605102600000|2020-11-11 13:50:00|13057.6|13056.3|13057.6|13055.5|13059.8|13058.2|13053.4|13052.1|541
1605102900000|2020-11-11 13:55:00|13057.1|13055|13058.4|13057.1|13063.9|13062.3|13056.1|13054.4|600
1605103200000|2020-11-11 14:00:00|13058.3|13057|13059.7|13057.6|13061.9|13060.1|13055.7|13054|594
1605103500000|2020-11-11 14:05:00|13059.1|13057.8|13060.9|13059.6|13066.6|13064.9|13058.3|13057|539
1605103800000|2020-11-11 14:10:00|13060.8|13059.5|13055.2|13053.9|13061.2|13059.5|13054|13052.7|382
1605104100000|2020-11-11 14:15:00|13055.3|13054|13058.5|13056.4|13059.6|13058|13054.8|13053.2|436
1605104400000|2020-11-11 14:20:00|13058.6|13056.5|13055|13052.9|13058.7|13057.2|13054.1|13052.4|558
1605104700000|2020-11-11 14:25:00|13055.2|13053.1|13058.1|13056|13059.6|13057.9|13054.2|13052.4|466
1605105000000|2020-11-11 14:30:00|13057.3|13055.4|13059.6|13057.5|13064|13062.2|13055.8|13054.1|836
1605105300000|2020-11-11 14:35:00|13059.7|13057.6|13061.5|13059.4|13063.5|13061.7|13058.3|13056.4|669
1605105600000|2020-11-11 14:40:00|13061.4|13059.3|13061.3|13059.2|13065.2|13063.8|13061|13059.2|690
1605105900000|2020-11-11 14:45:00|13061.4|13059.3|13062|13060.7|13064.8|13062.7|13058.3|13056.7|667
1605106200000|2020-11-11 14:50:00|13061.9|13060.6|13059.6|13058.3|13064.9|13063|13059.5|13057.9|546
1605106500000|2020-11-11 14:55:00|13060.1|13058.8|13060|13058.7|13061.4|13059.7|13058.1|13056.6|654
1605106800000|2020-11-11 15:00:00|13059.9|13058.6|13069.5|13067.4|13071.9|13070.1|13058.2|13056.8|761
1605107100000|2020-11-11 15:05:00|13069.6|13067.5|13059.2|13057.9|13069.7|13068.3|13058.4|13056.8|715
1605107400000|2020-11-11 15:10:00|13059.6|13057.5|13056.7|13055.4|13065.3|13064|13055.1|13053.8|782
1605107700000|2020-11-11 15:15:00|13056.9|13055.6|13054.5|13052.4|13059.6|13058.3|13053.3|13052|762
1605108000000|2020-11-11 15:20:00|13054.2|13052.9|13055.6|13054.3|13056.3|13054.7|13050.9|13049.3|649
1605108300000|2020-11-11 15:25:00|13055.5|13054.2|13047.7|13045.6|13055.6|13054.3|13044.5|13042.9|719
1605108600000|2020-11-11 15:30:00|13047.6|13045.5|13053.4|13052.1|13054.3|13053|13045.2|13043.7|589
1605108900000|2020-11-11 15:35:00|13053.5|13052.2|13061.3|13060|13062.6|13060.5|13051.6|13050.3|588
1605109200000|2020-11-11 15:40:00|13061.6|13059.5|13064.2|13062.9|13066|13064.3|13058.4|13056.9|585
1605109500000|2020-11-11 15:45:00|13064.1|13062.8|13064.7|13062.6|13067.8|13065.9|13059.5|13057.4|627
1605109800000|2020-11-11 15:50:00|13064.8|13062.7|13069.8|13067.7|13070.2|13068.5|13062.6|13061.2|526
1605110100000|2020-11-11 15:55:00|13069.4|13068.1|13067.8|13066.5|13069.5|13068.2|13065.6|13063.9|467
1605110400000|2020-11-11 16:00:00|13067.9|13066.6|13067.3|13066|13071.6|13070.3|13065.5|13063.8|535
1605110700000|2020-11-11 16:05:00|13067.4|13066.1|13065.4|13064.1|13067.8|13066.5|13064.4|13062.7|340
1605111000000|2020-11-11 16:10:00|13065.3|13064|13067.3|13066|13068.2|13066.9|13065|13063.5|355
1605111300000|2020-11-11 16:15:00|13067.2|13065.9|13063.5|13062.2|13067.4|13065.9|13063.5|13061.8|359
1605111600000|2020-11-11 16:20:00|13063.4|13062.1|13070|13067.9|13070.8|13069.2|13063.4|13061.8|324
1605111900000|2020-11-11 16:25:00|13069.5|13068.2|13063.5|13062.2|13069.5|13068.2|13061.4|13060.1|429
1605112200000|2020-11-11 16:30:00|13063.1|13061.8|13062.9|13060.8|13064.2|13062.5|13060.8|13059.2|402
1605112500000|2020-11-11 16:35:00|13062.8|13060.7|13066.8|13065.5|13067.6|13065.9|13062.7|13060.7|356
1605112800000|2020-11-11 16:40:00|13066.9|13065.6|13065.6|13063.5|13067.4|13065.9|13065.1|13063.4|306
1605113100000|2020-11-11 16:45:00|13065.7|13063.6|13060|13058.7|13068|13066.2|13060|13058.3|317
1605113400000|2020-11-11 16:50:00|13059.9|13058.6|13058.4|13057.1|13060|13058.7|13055.6|13054.3|387
1605113700000|2020-11-11 16:55:00|13058.5|13057.2|13060.2|13058.9|13060.5|13059.2|13056.5|13055.2|365
1605114000000|2020-11-11 17:00:00|13060.1|13058.8|13057.9|13055.8|13061|13059.7|13055.9|13054.2|398
1605114300000|2020-11-11 17:05:00|13057.4|13056.1|13052.3|13051|13057.8|13056.5|13051.7|13050.4|381
1605114600000|2020-11-11 17:10:00|13052.2|13050.9|13056.8|13055.5|13057.1|13055.6|13052.1|13050.6|284
1605114900000|2020-11-11 17:15:00|13056.7|13055.4|13055.9|13054.6|13058.3|13056.7|13055.7|13053.9|303
1605115200000|2020-11-11 17:20:00|13056.4|13054.3|13060.7|13058.6|13060.8|13059.2|13056|13054.3|271
1605115500000|2020-11-11 17:25:00|13060.8|13058.7|13059.4|13058.1|13062|13060.4|13058.1|13056.4|321
1605115800000|2020-11-11 17:30:00|13059.8|13057.7|13056.9|13055.6|13060.2|13058.5|13055.9|13054.2|358
1605116100000|2020-11-11 17:35:00|13057.3|13055.2|13060.1|13058.8|13060.5|13058.9|13057|13055.2|365
1605116400000|2020-11-11 17:40:00|13059.9|13058.6|13058.8|13057.5|13060.7|13059.1|13058.8|13057.3|238
1605116700000|2020-11-11 17:45:00|13058.7|13057.4|13060.1|13058.8|13061.5|13059.9|13058.1|13056.5|297
1605117000000|2020-11-11 17:50:00|13060|13058.7|13057.7|13056.4|13060|13058.7|13056.7|13055|241
1605117300000|2020-11-11 17:55:00|13057.6|13056.3|13056.8|13055.5|13060.3|13058.7|13056.6|13055.3|273
1605117600000|2020-11-11 18:00:00|13056.9|13055.6|13056.7|13055.4|13058.5|13056.8|13056.3|13055|250
1605117900000|2020-11-11 18:05:00|13056.6|13055.3|13056.3|13054.2|13058.4|13056.9|13055.2|13053.4|302
1605118200000|2020-11-11 18:10:00|13056.4|13054.3|13057.1|13055.8|13058.7|13057.2|13055.7|13054.1|282
1605118500000|2020-11-11 18:15:00|13057|13055.7|13058.3|13057|13058.9|13057.6|13056|13054.3|330
1605118800000|2020-11-11 18:20:00|13058.4|13057.1|13059.3|13058|13060.3|13058.6|13057.6|13056.3|223
1605119100000|2020-11-11 18:25:00|13059.4|13058.1|13059.8|13057.7|13061.4|13059.8|13059.3|13057.5|293
1605119400000|2020-11-11 18:30:00|13059.4|13058.1|13060.2|13058.9|13061|13059.3|13059.3|13057.5|193
1605119700000|2020-11-11 18:35:00|13060.1|13058.8|13059.1|13057.8|13062|13060.7|13058.4|13056.8|228
1605120000000|2020-11-11 18:40:00|13059.3|13058|13060.1|13058.8|13060.7|13058.9|13057.1|13055.4|223
1605120300000|2020-11-11 18:45:00|13060|13058.7|13064|13062.7|13064|13062.7|13060|13058.7|221
1605120600000|2020-11-11 18:50:00|13063.9|13062.6|13066.8|13065.5|13067.9|13066.6|13063.9|13062.3|306
1605120900000|2020-11-11 18:55:00|13066.9|13065.6|13064.7|13063.4|13067|13065.6|13063.9|13062.4|301
1605121200000|2020-11-11 19:00:00|13064.6|13063.3|13061.1|13059.8|13064.8|13063.5|13060.5|13058.8|249
1605121500000|2020-11-11 19:05:00|13061.9|13060.5|13060.6|13058.5|13062.4|13060.8|13059.8|13058|229
1605121800000|2020-11-11 19:10:00|13060.2|13058.9|13060.2|13058.9|13060.7|13059|13058.5|13057.2|157
1605122100000|2020-11-11 19:15:00|13060.3|13059|13061.9|13060.6|13062.4|13060.7|13059.4|13058.1|239
1605122400000|2020-11-11 19:20:00|13062|13060.7|13062.6|13061.3|13062.7|13061.4|13060.2|13058.5|237
1605122700000|2020-11-11 19:25:00|13062.7|13061.4|13072|13070.7|13073.1|13071.5|13062.5|13061|336
1605123000000|2020-11-11 19:30:00|13072.1|13070.8|13069.7|13067.6|13074.1|13072.4|13068.5|13066.9|315
1605123300000|2020-11-11 19:35:00|13069.1|13067.8|13066.7|13064.6|13069.6|13068|13066.2|13064.5|285
1605123600000|2020-11-11 19:40:00|13066.3|13065|13072.2|13070.9|13074|13072.3|13066.3|13064.7|429
1605123900000|2020-11-11 19:45:00|13072.3|13071|13076|13073.9|13076.6|13074.9|13069.9|13067.8|351
1605124200000|2020-11-11 19:50:00|13075.9|13073.8|13074.6|13072.5|13077.9|13076.4|13073.6|13072|347
1605124500000|2020-11-11 19:55:00|13074.5|13072.4|13070.5|13069.2|13074.8|13073.2|13069|13067.6|469
1605124800000|2020-11-11 20:00:00|13070.6|13069.3|13072|13070.7|13072.2|13070.8|13068.8|13067.3|333
1605125100000|2020-11-11 20:05:00|13072.1|13070.8|13069.5|13068.2|13072.9|13071.2|13069.3|13067.9|243
1605125400000|2020-11-11 20:10:00|13069.6|13068.3|13067.7|13066.4|13070.7|13068.6|13067|13065.5|327
1605125700000|2020-11-11 20:15:00|13067.8|13066.5|13070.6|13068.5|13071.4|13069.7|13067.7|13066.4|278
1605126000000|2020-11-11 20:20:00|13070.7|13068.6|13076.6|13074.5|13077.7|13075.9|13070.6|13068.5|295
1605126300000|2020-11-11 20:25:00|13076.7|13074.6|13077.7|13075.6|13077.8|13076.3|13074.8|13072.8|282
1605126600000|2020-11-11 20:30:00|13077.6|13075.5|13077.8|13075.7|13078.6|13076.9|13076.3|13074.5|271
1605126900000|2020-11-11 20:35:00|13077.7|13075.6|13074.5|13072.4|13078.1|13076|13074|13071.9|200
1605127200000|2020-11-11 20:40:00|13074.9|13072.8|13071.2|13069.9|13076.4|13074.3|13071|13069.3|233
1605127500000|2020-11-11 20:45:00|13071.7|13070.4|13067.7|13066.4|13074|13072.2|13067.6|13066|322
1605127800000|2020-11-11 20:50:00|13067.8|13066.5|13066.6|13064.5|13070.6|13068.7|13066|13064.2|330
1605128100000|2020-11-11 20:55:00|13066.5|13064.4|13067.5|13066.2|13069.1|13067.3|13066.3|13064.4|365
1605128400000|2020-11-11 21:00:00|13067.3|13066|13066.2|13064.9|13068.4|13066.7|13066.1|13064.3|291
1605128700000|2020-11-11 21:05:00|13066.3|13065|13067.6|13066.3|13068.6|13066.7|13066.1|13064.3|285
1605129000000|2020-11-11 21:10:00|13067.9|13065.8|13065.6|13063.5|13068.4|13066.5|13065.3|13063.3|204
1605129300000|2020-11-11 21:15:00|13065.7|13063.6|13064.5|13062.4|13065.7|13064.1|13064.1|13062.4|156
1605129600000|2020-11-11 21:20:00|13064.7|13062.6|13062.9|13060.8|13064.7|13062.6|13062.9|13060.8|91
1605129900000|2020-11-11 21:25:00|13063|13060.9|13066.3|13064.2|13068.2|13066.5|13062.8|13060.9|202
1605130200000|2020-11-11 21:30:00|13066.1|13064|13069.1|13067.8|13070.1|13068.4|13065.6|13063.8|285
1605130500000|2020-11-11 21:35:00|13069.6|13067.5|13070.7|13068.6|13074.1|13072.3|13069|13067.1|247
1605130800000|2020-11-11 21:40:00|13070.6|13068.5|13069.4|13067.3|13070.9|13068.8|13068.6|13066.7|248
1605131100000|2020-11-11 21:45:00|13069.9|13067.8|13068.8|13066.7|13070|13068|13067.1|13065|239
1605131400000|2020-11-11 21:50:00|13068.5|13066.4|13064.9|13062.8|13068.5|13066.4|13064|13061.9|306
1605131700000|2020-11-11 21:55:00|13065.5|13063.4|13064.4|13061.7|13066.3|13064|13062.7|13060.6|429
1605132000000|2020-11-11 22:00:00|13063|13060.9|13064.3|13057.7|13068|13061|13060.4|13055.8|99
1605132300000|2020-11-11 22:05:00|13064.1|13057.1|13069.4|13062.4|13069.6|13062.6|13062.9|13055.9|152
1605132600000|2020-11-11 22:10:00|13067.2|13060.2|13068.5|13061.5|13069.3|13062.3|13065.6|13058.6|98
1605132900000|2020-11-11 22:15:00|13067.3|13060.3|13067|13060|13070.2|13063.2|13059.9|13057.1|77
1605133200000|2020-11-11 22:20:00|13067.4|13060.4|13068|13061|13070.5|13065.5|13067|13060|136
1605133500000|2020-11-11 22:25:00|13068.2|13061.2|13067.1|13060.1|13069|13062|13063.3|13056.3|125
1605133800000|2020-11-11 22:30:00|13067.3|13060.3|13068|13061|13069.5|13062.9|13066.5|13059.8|158
1605134100000|2020-11-11 22:35:00|13067.9|13061.8|13064.8|13057.8|13068.6|13062.9|13063.8|13056.8|135
1605134400000|2020-11-11 22:40:00|13065.2|13058.2|13068.5|13061.5|13070|13063|13062.4|13056|225
1605134700000|2020-11-11 22:45:00|13068.6|13061.6|13069.4|13062.4|13070.1|13064.6|13067.9|13060.9|152
1605135000000|2020-11-11 22:50:00|13069.1|13062.7|13065.4|13058.4|13072.3|13066.2|13064.6|13057.6|280
1605135300000|2020-11-11 22:55:00|13065.5|13058.5|13066.1|13059.1|13069.2|13062.2|13063.1|13056.1|205
1605135600000|2020-11-11 23:00:00|13065.9|13058.9|13062.6|13060.2|13067.6|13063.8|13062.4|13058.9|413
1605135900000|2020-11-11 23:05:00|13062.5|13060.1|13063|13060.9|13063.6|13061.5|13062|13059.7|251
1605136200000|2020-11-11 23:10:00|13063.2|13061.1|13063.3|13061.2|13063.4|13061.3|13062.9|13060.8|115
1605136500000|2020-11-11 23:15:00|13063.4|13061.3|13062.9|13060.8|13063.5|13061.6|13062.9|13060.8|117
1605136800000|2020-11-11 23:20:00|13062.8|13060.7|13063|13060.9|13063.2|13061.1|13062.7|13060.6|98
1605137100000|2020-11-11 23:25:00|13063.1|13061|13063.1|13061|13063.3|13061.2|13062.7|13060.6|111
1605137400000|2020-11-11 23:30:00|13063.2|13061.1|13062.5|13060.4|13063.5|13061.4|13062.1|13060|118
1605137700000|2020-11-11 23:35:00|13062.4|13060.3|13062.3|13060.2|13062.6|13060.5|13062.3|13060.2|79
1605138000000|2020-11-11 23:40:00|13062.5|13060.4|13064.2|13062.1|13064.2|13062.1|13062.3|13060.2|72
1605138300000|2020-11-11 23:45:00|13064.4|13062.3|13062.6|13060.5|13066.3|13064.2|13062.3|13060.2|168
1605138600000|2020-11-11 23:50:00|13062.7|13060.6|13060.5|13058.4|13062.9|13060.8|13060.4|13058.3|118
1605138900000|2020-11-11 23:55:00|13060.6|13058.5|13060.2|13058.1|13060.8|13058.8|13058.6|13056.5|135
1605139200000|2020-11-12 00:00:00|13060.7|13058.6|13063.4|13061.3|13063.5|13061.4|13060.6|13058.5|277
1605139500000|2020-11-12 00:05:00|13063.5|13061.4|13063.7|13061.6|13066.3|13064.2|13062.9|13060.8|203
1605139800000|2020-11-12 00:10:00|13063.8|13061.7|13065.3|13063.2|13065.4|13063.3|13063.1|13061|137
1605140100000|2020-11-12 00:15:00|13065.4|13063.3|13066.2|13064.1|13066.4|13064.3|13064.2|13062.1|188
1605140400000|2020-11-12 00:20:00|13066.1|13064|13067|13064.9|13068.3|13066.2|13066|13063.9|167
1605140700000|2020-11-12 00:25:00|13066.9|13064.8|13066.9|13064.8|13067.9|13065.8|13066|13064.2|147
1605141000000|2020-11-12 00:30:00|13066.8|13064.7|13068.8|13066.7|13070.8|13069.1|13066.5|13064.4|216
1605141300000|2020-11-12 00:35:00|13068.9|13066.8|13068.7|13066.6|13069.7|13067.6|13066.9|13065.2|215
1605141600000|2020-11-12 00:40:00|13068.8|13066.7|13068.8|13066.7|13068.9|13067.1|13067.2|13065.6|95
1605141900000|2020-11-12 00:45:00|13068.6|13066.5|13066.1|13064|13069.4|13067.3|13065.5|13063.6|147
1605142200000|2020-11-12 00:50:00|13066|13063.9|13067.7|13065.6|13068|13065.9|13065.4|13063.5|182
1605142500000|2020-11-12 00:55:00|13068.1|13066|13067.8|13065.7|13069.1|13067.1|13067.6|13065.5|198
1605142800000|2020-11-12 01:00:00|13068.1|13066|13066.5|13064.4|13068.6|13067.3|13065.9|13064|337
1605143100000|2020-11-12 01:05:00|13066.6|13064.5|13067.4|13065.3|13068.5|13066.7|13064.7|13063.3|392
1605143400000|2020-11-12 01:10:00|13067.3|13065.2|13065|13063.7|13068.3|13066.6|13064.3|13062.9|232
1605143700000|2020-11-12 01:15:00|13065.4|13063.3|13061.7|13060.4|13065.6|13063.9|13060.9|13059.2|183
1605144000000|2020-11-12 01:20:00|13061.6|13060.3|13058.1|13056.8|13062.9|13061.1|13056.9|13055.3|308
1605144300000|2020-11-12 01:25:00|13058|13056.7|13059.6|13058.3|13060.2|13058.7|13057.5|13056|254
1605144600000|2020-11-12 01:30:00|13059.5|13058.2|13063.4|13062.1|13064.1|13062.6|13058.9|13057.6|314
1605144900000|2020-11-12 01:35:00|13063.3|13062|13069.4|13067.3|13069.5|13067.6|13063|13061.2|535
1605145200000|2020-11-12 01:40:00|13069.5|13067.4|13067.6|13065.5|13070.1|13068.4|13067.1|13065|396
1605145500000|2020-11-12 01:45:00|13067.5|13065.4|13065|13062.9|13068.3|13066.5|13064.3|13062.3|293
1605145800000|2020-11-12 01:50:00|13064.9|13062.8|13068.3|13067|13068.7|13067|13064|13062.1|227
1605146100000|2020-11-12 01:55:00|13068.2|13066.9|13067.1|13065.8|13068.7|13067.1|13066.6|13064.5|325
1605146400000|2020-11-12 02:00:00|13067.5|13065.4|13069.5|13067.4|13069.5|13067.9|13065.3|13063.6|332
1605146700000|2020-11-12 02:05:00|13069.6|13067.5|13069.3|13067.2|13070.7|13069|13068.6|13066.7|364
1605147000000|2020-11-12 02:10:00|13069.2|13067.1|13069.4|13068.1|13070.5|13068.8|13068.4|13066.3|230
1605147300000|2020-11-12 02:15:00|13069.5|13068.2|13073.9|13071.8|13074.2|13072.5|13069.1|13067.7|230
1605147600000|2020-11-12 02:20:00|13074|13071.9|13072.2|13070.1|13074|13072.2|13070.2|13068.4|219
1605147900000|2020-11-12 02:25:00|13072.1|13070|13072.2|13070.1|13072.4|13070.3|13070.3|13068.4|204
1605148200000|2020-11-12 02:30:00|13072.3|13070.2|13069.2|13067.1|13072.3|13070.2|13069.2|13067.1|292
1605148500000|2020-11-12 02:35:00|13069.3|13067.2|13069.3|13067.2|13069.7|13067.6|13068.4|13066.7|158
1605148800000|2020-11-12 02:40:00|13069.2|13067.1|13067.8|13066.5|13069.3|13067.2|13067.1|13065.4|181
1605149100000|2020-11-12 02:45:00|13067.9|13066.6|13068.2|13066.1|13069.2|13067.9|13066.1|13064.3|224
1605149400000|2020-11-12 02:50:00|13068.3|13066.2|13067.6|13065.5|13068.7|13067|13067|13065.3|164
1605149700000|2020-11-12 02:55:00|13067.8|13065.7|13067.8|13066.5|13069.8|13068.1|13067.3|13065.4|222
1605150000000|2020-11-12 03:00:00|13067.9|13066.6|13068.2|13066.1|13069.1|13067.8|13066.8|13064.8|195
1605150300000|2020-11-12 03:05:00|13068.1|13066|13070.2|13068.1|13070.3|13068.3|13067.4|13065.8|161
1605150600000|2020-11-12 03:10:00|13070.3|13068.2|13071.4|13070.1|13072.1|13070.2|13069.4|13067.7|191
1605150900000|2020-11-12 03:15:00|13072.1|13070|13069.7|13068.4|13072.1|13070|13069.7|13068.2|110
1605151200000|2020-11-12 03:20:00|13069.8|13068.5|13070.6|13068.5|13070.7|13068.8|13067.5|13066.1|215
1605151500000|2020-11-12 03:25:00|13070.5|13068.4|13068.9|13066.8|13071.3|13069.2|13068.3|13066.6|219
1605151800000|2020-11-12 03:30:00|13068.8|13066.7|13074.3|13072.2|13074.4|13072.5|13068.7|13066.7|385
1605152100000|2020-11-12 03:35:00|13074.2|13072.1|13074.8|13072.7|13075.6|13073.8|13073.2|13071.4|360
1605152400000|2020-11-12 03:40:00|13074.9|13072.8|13074|13072.7|13075.6|13073.7|13073|13071.4|216
1605152700000|2020-11-12 03:45:00|13074.1|13072.8|13074.4|13072.3|13075.8|13073.9|13073.6|13071.9|204
1605153000000|2020-11-12 03:50:00|13073.8|13072.5|13072.8|13071.5|13074.6|13073.1|13072.8|13071.1|215
1605153300000|2020-11-12 03:55:00|13072.9|13071.6|13076.2|13074.9|13077.1|13075.6|13072.7|13071.4|269
1605153600000|2020-11-12 04:00:00|13076.1|13074.8|13072.9|13071.6|13076.8|13075|13072|13070.3|314
1605153900000|2020-11-12 04:05:00|13072.8|13071.5|13072.6|13071.3|13073.4|13072.1|13071.6|13070.1|213
1605154200000|2020-11-12 04:10:00|13072.5|13071.2|13076.2|13074.9|13076.2|13074.9|13071.3|13069.9|206
1605154500000|2020-11-12 04:15:00|13076.1|13074.8|13077.2|13075.9|13077.7|13076.2|13076.1|13074.4|209
1605154800000|2020-11-12 04:20:00|13077.1|13075.8|13077.9|13076.6|13078.4|13076.9|13076.3|13074.7|201
1605155100000|2020-11-12 04:25:00|13077.8|13076.5|13078.7|13076.6|13078.8|13077.2|13077.1|13075.5|100
1605155400000|2020-11-12 04:30:00|13078.6|13077.3|13078.1|13076.8|13078.7|13077.4|13077.8|13076.2|126
1605155700000|2020-11-12 04:35:00|13078.2|13076.9|13078|13076.7|13078.7|13077.4|13077.2|13075.8|164
1605156000000|2020-11-12 04:40:00|13077.9|13076.6|13076.8|13074.7|13078.2|13076.7|13076.1|13074.5|231
1605156300000|2020-11-12 04:45:00|13076.7|13075.5|13076.2|13074.9|13077.5|13075.8|13075.1|13073.4|203
1605156600000|2020-11-12 04:50:00|13076.3|13075|13079.3|13078|13079.8|13078.3|13076|13074.7|277
1605156900000|2020-11-12 04:55:00|13079.2|13077.9|13079.6|13078.3|13080.8|13079.5|13079.2|13077.7|172
1605157200000|2020-11-12 05:00:00|13079.7|13078.4|13081.5|13079.4|13081.8|13079.9|13079.5|13078|204
1605157500000|2020-11-12 05:05:00|13081.4|13079.3|13078.9|13076.8|13081.5|13079.8|13077.7|13076.4|308
1605157800000|2020-11-12 05:10:00|13079|13076.9|13078.4|13076.3|13079.2|13077.3|13077.8|13076.2|201
1605158100000|2020-11-12 05:15:00|13078.5|13076.4|13078.4|13076.3|13079.2|13077.4|13077.2|13075.4|187
1605158400000|2020-11-12 05:20:00|13078.3|13076.2|13076.6|13074.5|13078.4|13076.7|13076.5|13074.4|175
1605158700000|2020-11-12 05:25:00|13076.5|13074.4|13075.4|13073.3|13078.2|13076.1|13075.2|13073.2|263
1605159000000|2020-11-12 05:30:00|13075.5|13073.4|13076.7|13074.6|13076.7|13075|13074.8|13072.9|263
1605159300000|2020-11-12 05:35:00|13076.6|13074.5|13077.7|13075.6|13078.6|13076.7|13076.6|13074.5|181
1605159600000|2020-11-12 05:40:00|13077.9|13075.8|13078.2|13076.1|13078.5|13076.6|13076.8|13075|144
1605159900000|2020-11-12 05:45:00|13078.3|13076.2|13078.9|13076.8|13080|13077.9|13078.3|13076.2|180
1605160200000|2020-11-12 05:50:00|13078.8|13076.7|13078.5|13076.4|13079.4|13077.3|13077.6|13075.5|166
1605160500000|2020-11-12 05:55:00|13078.4|13076.3|13079|13076.9|13080.7|13079|13078.2|13076.3|293
1605160800000|2020-11-12 06:00:00|13079.1|13077|13079.7|13077.6|13080.2|13078.4|13077.3|13075.7|291
1605161100000|2020-11-12 06:05:00|13079.6|13077.5|13081.2|13079.1|13081.3|13079.4|13078.9|13077.2|225
1605161400000|2020-11-12 06:10:00|13081.3|13079.2|13090.2|13088.1|13090.2|13088.5|13081.1|13079.2|396
1605161700000|2020-11-12 06:15:00|13089.7|13088.4|13094.5|13092.4|13094.8|13093.1|13089.7|13088|432
1605162000000|2020-11-12 06:20:00|13094.6|13092.5|13095.2|13093.9|13095.8|13094.5|13092.7|13091.1|398
1605162300000|2020-11-12 06:25:00|13095.3|13094|13094.7|13092.6|13095.3|13094|13093.4|13091.3|143
1605162600000|2020-11-12 06:30:00|13094.6|13092.5|13097.2|13095.1|13097.4|13095.7|13093.3|13091.8|260
1605162900000|2020-11-12 06:35:00|13097.5|13095.4|13101.4|13100.1|13104.4|13102.4|13096.5|13094.4|345
1605163200000|2020-11-12 06:40:00|13101.8|13099.7|13099.5|13098.2|13101.8|13100|13098.3|13096.7|352
1605163500000|2020-11-12 06:45:00|13099.2|13097.9|13096.9|13095.6|13099.5|13097.9|13096.3|13094.5|223
1605163800000|2020-11-12 06:50:00|13096.8|13095.5|13099.2|13097.1|13100.9|13099.2|13096.8|13095.1|284
1605164100000|2020-11-12 06:55:00|13099.3|13097.2|13098.3|13096.2|13099.3|13097.6|13097|13095.3|194
1605164400000|2020-11-12 07:00:00|13098.5|13096.4|13096.3|13094.2|13102.6|13100.9|13095.9|13094.2|362
1605164700000|2020-11-12 07:05:00|13096.4|13094.3|13095|13092.9|13099.1|13097.5|13094.3|13092.6|317
1605165000000|2020-11-12 07:10:00|13094.8|13092.7|13094.9|13093.6|13095.7|13094|13092.9|13090.8|321
1605165300000|2020-11-12 07:15:00|13094.8|13093.5|13097.7|13096.4|13099.1|13097.4|13094.1|13092.4|382
1605165600000|2020-11-12 07:20:00|13097.8|13096.5|13096.4|13094.3|13099|13097.3|13095.7|13094|346
1605165900000|2020-11-12 07:25:00|13096.5|13094.4|13094.7|13092.6|13096.5|13094.5|13092|13090.4|310
1605166200000|2020-11-12 07:30:00|13094.9|13092.8|13095.7|13093.6|13097.5|13095.8|13093.8|13092.2|428
1605166500000|2020-11-12 07:35:00|13095.3|13094|13091|13089.7|13095.3|13094|13090.5|13089.2|288
1605166800000|2020-11-12 07:40:00|13091.5|13089.4|13094.3|13093|13094.7|13093.1|13090.6|13089|291
1605167100000|2020-11-12 07:45:00|13094.4|13093.1|13103.3|13102|13105|13103.3|13094.3|13093|397
1605167400000|2020-11-12 07:50:00|13103.4|13102.1|13102.6|13101.3|13106.1|13104.5|13102.2|13100.5|448
1605167700000|2020-11-12 07:55:00|13102.5|13101.2|13103.6|13101.5|13107.5|13105.9|13102.2|13100.5|395
1605168000000|2020-11-12 08:00:00|13103.4|13101.3|13096.1|13094.8|13103.7|13101.6|13095.6|13094.3|682
1605168300000|2020-11-12 08:05:00|13096.2|13094.9|13095.2|13093.9|13097.7|13096.2|13092.6|13090.9|514
1605168600000|2020-11-12 08:10:00|13095.3|13094|13091.8|13089.7|13096.7|13094.9|13089.9|13088.3|464
1605168900000|2020-11-12 08:15:00|13091.7|13089.6|13094.9|13093.6|13097.1|13095.8|13091.6|13089.6|385
1605169200000|2020-11-12 08:20:00|13095.1|13093.8|13097.5|13095.4|13098.3|13096.6|13092.9|13091.3|407
1605169500000|2020-11-12 08:25:00|13097.4|13095.3|13093.7|13091.6|13098.2|13096.5|13093.2|13091.4|423
1605169800000|2020-11-12 08:30:00|13093.6|13091.5|13085.2|13083.9|13093.9|13092.2|13084.8|13083.3|419
1605170100000|2020-11-12 08:35:00|13085.1|13083.8|13084.6|13082.5|13085.7|13084.2|13082.8|13081.4|436
1605170400000|2020-11-12 08:40:00|13084|13082.7|13088|13086.7|13089.6|13088.1|13083.2|13081.5|375
1605170700000|2020-11-12 08:45:00|13087.6|13086.3|13089|13087.7|13092.2|13090.5|13087|13085.2|371
1605171000000|2020-11-12 08:50:00|13089.1|13087.8|13088.8|13087.5|13091.6|13089.7|13088|13086.5|304
1605171300000|2020-11-12 08:55:00|13088.9|13087.6|13088.3|13087|13092.4|13091|13087.8|13086.3|338
1605171600000|2020-11-12 09:00:00|13088.2|13086.9|13092.9|13091.6|13093.4|13092.1|13088|13086.7|369
1605171900000|2020-11-12 09:05:00|13092.8|13091.5|13095.4|13093.3|13095.5|13093.8|13092.1|13090.8|289
1605172200000|2020-11-12 09:10:00|13095.5|13093.4|13100.6|13099.3|13102.2|13100.9|13094.7|13092.9|404
1605172500000|2020-11-12 09:15:00|13100.7|13099.4|13094.8|13093.5|13100.7|13099.4|13093.5|13091.9|379
1605172800000|2020-11-12 09:20:00|13095|13093.7|13090.6|13089.3|13095.6|13094.3|13090.2|13088.6|337
1605173100000|2020-11-12 09:25:00|13090.5|13089.2|13089.2|13087.9|13091.8|13090.3|13088.7|13087.4|299
1605173400000|2020-11-12 09:30:00|13089.3|13088|13086.7|13084.6|13089.5|13088.2|13082.7|13081.4|533
1605173700000|2020-11-12 09:35:00|13086.8|13084.7|13083.9|13082.6|13086.8|13084.7|13082.7|13081|362
1605174000000|2020-11-12 09:40:00|13083.7|13082.4|13076.5|13075.2|13084.3|13082.6|13076.3|13074.7|383
1605174300000|2020-11-12 09:45:00|13076.8|13075.5|13071.2|13069.9|13078.7|13076.9|13070.7|13069.1|399
1605174600000|2020-11-12 09:50:00|13071.3|13070|13071.2|13069.9|13074.1|13072.7|13070.3|13068.8|380
1605174900000|2020-11-12 09:55:00|13071.1|13069.8|13069.6|13068.3|13071.8|13070.4|13066.2|13064.9|397
1605175200000|2020-11-12 10:00:00|13069.5|13068.2|13070|13068.7|13072.8|13071.5|13068.3|13066.8|396
1605175500000|2020-11-12 10:05:00|13069.9|13068.6|13069.5|13068.2|13070.6|13068.9|13067.9|13066.3|342
1605175800000|2020-11-12 10:10:00|13069.6|13068.3|13070.4|13069.1|13072.2|13070.5|13067.8|13066|337
1605176100000|2020-11-12 10:15:00|13070.1|13068.8|13065.1|13063|13070.4|13069.1|13064.4|13062.9|372
1605176400000|2020-11-12 10:20:00|13065|13062.9|13065.4|13064.1|13066.6|13065|13062.3|13060.7|272
1605176700000|2020-11-12 10:25:00|13065.3|13064|13065.3|13064|13067.4|13065.7|13063.5|13062.2|218
1605177000000|2020-11-12 10:30:00|13065.7|13063.6|13063.7|13062.4|13067.3|13065.7|13062.6|13061|422
1605177300000|2020-11-12 10:35:00|13063.6|13062.3|13064.1|13062.8|13067|13065.7|13062.2|13060.7|320
1605177600000|2020-11-12 10:40:00|13064.2|13062.9|13064.7|13062.6|13065.3|13064|13061.2|13059.9|313
1605177900000|2020-11-12 10:45:00|13064.9|13062.8|13067.9|13066.6|13068.3|13067|13063.8|13062.2|321
1605178200000|2020-11-12 10:50:00|13067.5|13066.2|13067.4|13066.1|13068.4|13066.7|13066.1|13064.5|234
1605178500000|2020-11-12 10:55:00|13067.2|13065.9|13068|13066.7|13070.7|13069.3|13065.3|13063.7|270
1605178800000|2020-11-12 11:00:00|13067.9|13066.6|13066|13064.7|13068.4|13066.8|13064.5|13063.2|318
1605179100000|2020-11-12 11:05:00|13065.9|13064.6|13064.2|13062.9|13066.8|13065.4|13062.8|13061.2|239
1605179400000|2020-11-12 11:10:00|13064.7|13062.6|13061.1|13059.8|13064.7|13063|13058.6|13056.8|328
1605179700000|2020-11-12 11:15:00|13061.2|13059.9|13063.4|13061.3|13063.9|13062.3|13059.5|13058|263
1605180000000|2020-11-12 11:20:00|13063.3|13061.2|13060.7|13058.6|13063.6|13061.9|13058.6|13057.3|298
1605180300000|2020-11-12 11:25:00|13060.6|13058.5|13061.4|13060.1|13062.9|13061.3|13059.7|13058.2|257
1605180600000|2020-11-12 11:30:00|13061.5|13060.2|13064.6|13063.3|13065.3|13064|13060.8|13059.5|308
1605180900000|2020-11-12 11:35:00|13064.5|13063.2|13067.2|13065.1|13067.3|13065.6|13064.2|13062.5|198
1605181200000|2020-11-12 11:40:00|13067.1|13065|13065.2|13063.9|13067.5|13065.7|13063.6|13062|159
1605181500000|2020-11-12 11:45:00|13065.1|13063.8|13064.3|13063|13066.6|13065|13063|13061.7|219
1605181800000|2020-11-12 11:50:00|13064.1|13062.8|13068|13066.7|13068.9|13067|13063|13061.4|261
1605182100000|2020-11-12 11:55:00|13067.9|13066.6|13070.2|13068.9|13074|13072.3|13067.9|13066.1|396
1605182400000|2020-11-12 12:00:00|13070.1|13068.8|13074.2|13072.9|13074.2|13072.9|13069.3|13067.7|318
1605182700000|2020-11-12 12:05:00|13073.9|13072.6|13082.5|13081.2|13084.6|13082.9|13073.3|13071.8|493
1605183000000|2020-11-12 12:10:00|13082.6|13081.3|13084.9|13083.6|13087|13085.4|13081|13079.3|453
1605183300000|2020-11-12 12:15:00|13084.8|13083.5|13082.6|13081.3|13086.1|13084.5|13078.9|13077.3|392
1605183600000|2020-11-12 12:20:00|13082.7|13081.4|13086.9|13085.6|13087.3|13085.9|13081.2|13079.9|477
1605183900000|2020-11-12 12:25:00|13086.5|13085.2|13087.4|13086.1|13089.5|13087.8|13086|13084.4|425
1605184200000|2020-11-12 12:30:00|13087.5|13086.2|13083.9|13082.6|13087.6|13086.2|13083.6|13082.3|447
1605184500000|2020-11-12 12:35:00|13084|13082.7|13089|13086.9|13089.5|13087.9|13080.2|13078.9|389
1605184800000|2020-11-12 12:40:00|13088.9|13086.8|13091|13089.7|13094.5|13092.9|13087.7|13086.2|489
1605185100000|2020-11-12 12:45:00|13090.9|13089.6|13091.2|13089.9|13092.3|13091|13088.4|13087.1|386
1605185400000|2020-11-12 12:50:00|13091.4|13090.1|13100.1|13098.8|13101.2|13099.5|13090.9|13089.6|557
1605185700000|2020-11-12 12:55:00|13100.2|13098.9|13101.2|13099.1|13102.8|13101.5|13097.1|13095.8|426
1605186000000|2020-11-12 13:00:00|13100.6|13099.3|13101.5|13100.2|13105.7|13103.6|13098.4|13096.7|549
1605186300000|2020-11-12 13:05:00|13101.4|13100.1|13099.3|13097.2|13102.8|13101.1|13098.1|13096.8|439
1605186600000|2020-11-12 13:10:00|13099.4|13097.3|13098.7|13096.6|13099.9|13098.3|13095.6|13094.3|447
1605186900000|2020-11-12 13:15:00|13097.7|13096.4|13093.9|13092.6|13098.2|13096.9|13093|13091.7|436
1605187200000|2020-11-12 13:20:00|13094|13092.7|13093.6|13092.3|13100.9|13099.2|13093.3|13091.8|468
1605187500000|2020-11-12 13:25:00|13093.5|13092.2|13096.2|13092.1|13098.3|13096.9|13093.2|13091.3|450
1605187800000|2020-11-12 13:30:00|13095.5|13092.5|13086.4|13085.1|13096.3|13093.5|13086.4|13085|623
1605188100000|2020-11-12 13:35:00|13086.5|13085.2|13092.5|13091.2|13095.2|13093.9|13086.3|13085|588
1605188400000|2020-11-12 13:40:00|13092.4|13091.1|13097.9|13096.6|13099.4|13098.1|13092.1|13090.4|509
1605188700000|2020-11-12 13:45:00|13097.8|13096.5|13099.7|13098.4|13100.3|13098.9|13097|13095.5|479
1605189000000|2020-11-12 13:50:00|13099.8|13098.5|13095.1|13093.8|13100.4|13099.1|13094.8|13093.4|444
1605189300000|2020-11-12 13:55:00|13095|13093.7|13091.4|13089.3|13096|13094.7|13088.8|13087.5|551
1605189600000|2020-11-12 14:00:00|13090.4|13089.1|13093.9|13092.6|13097|13095.7|13087.1|13085.1|574
1605189900000|2020-11-12 14:05:00|13093.8|13092.5|13112.6|13110.5|13113.6|13112|13093.7|13092.4|706
1605190200000|2020-11-12 14:10:00|13112.7|13110.6|13110.4|13109.1|13114|13112.7|13106.3|13104.5|640
1605190500000|2020-11-12 14:15:00|13110.3|13109|13129.1|13127|13130.7|13128.6|13108.7|13107.2|664
1605190800000|2020-11-12 14:20:00|13129.4|13127.3|13122.6|13121.3|13136|13133.9|13121.5|13119.9|694
1605191100000|2020-11-12 14:25:00|13122.5|13121.2|13123.6|13121.5|13125.4|13123.8|13118.4|13116.8|509
1605191400000|2020-11-12 14:30:00|13122.9|13121.6|13138.1|13136|13141.3|13139.2|13118.9|13116.8|823
1605191700000|2020-11-12 14:35:00|13138|13135.9|13127.8|13125.7|13138.9|13136.8|13125.3|13123.2|858
1605192000000|2020-11-12 14:40:00|13128.1|13126|13139.4|13137.3|13139.8|13138|13127.9|13126|823
1605192300000|2020-11-12 14:45:00|13139.2|13137.9|13142.2|13140.9|13142.7|13141.4|13132.7|13131.1|677
1605192600000|2020-11-12 14:50:00|13142.1|13140.8|13139.2|13137.1|13150.6|13149.3|13139.2|13137.1|786
1605192900000|2020-11-12 14:55:00|13139.3|13137.2|13136.1|13134.8|13142.5|13140.5|13135.4|13133.4|678
1605193200000|2020-11-12 15:00:00|13136.3|13135|13137.9|13136.6|13140.2|13138.9|13135.2|13133.5|728
1605193500000|2020-11-12 15:05:00|13138|13136.7|13135.2|13133.1|13138.3|13136.7|13134.4|13132.3|627
1605193800000|2020-11-12 15:10:00|13134.9|13133.6|13124.6|13122.5|13136.2|13134.8|13123.2|13121.5|713
1605194100000|2020-11-12 15:15:00|13124.7|13122.6|13126.1|13124|13128.5|13127.2|13120.2|13118.9|636
1605194400000|2020-11-12 15:20:00|13126|13123.9|13124.1|13122.8|13127.1|13125.6|13119.8|13118.5|638
1605194700000|2020-11-12 15:25:00|13124|13122.7|13125.5|13124.2|13126.9|13125.6|13121.3|13119.8|637
1605195000000|2020-11-12 15:30:00|13125.4|13124.1|13123.9|13121.8|13127.7|13126.4|13121.4|13119.7|644
1605195300000|2020-11-12 15:35:00|13123.8|13121.7|13120.5|13119.2|13124.6|13123.1|13117.1|13115.8|597
1605195600000|2020-11-12 15:40:00|13120.4|13119.1|13123.1|13121.8|13123.7|13122.2|13119.6|13118.3|589
1605195900000|2020-11-12 15:45:00|13123.2|13121.9|13115.8|13114.5|13123.2|13121.9|13115.7|13114.4|637
1605196200000|2020-11-12 15:50:00|13115.6|13114.3|13117.4|13116.1|13118.3|13116.6|13114.8|13113|531
1605196500000|2020-11-12 15:55:00|13117.3|13116|13118.4|13116.3|13120.4|13119.1|13116.2|13114.7|467
1605196800000|2020-11-12 16:00:00|13118.2|13116.1|13117.7|13115.6|13120.1|13118.5|13115.8|13114.1|610
1605197100000|2020-11-12 16:05:00|13117.6|13115.5|13106.8|13105.5|13117.6|13116.3|13106|13104.7|600
1605197400000|2020-11-12 16:10:00|13106.4|13105.1|13106.6|13104.5|13109.1|13107.6|13104.5|13102.9|533
1605197700000|2020-11-12 16:15:00|13106.7|13104.6|13101.5|13100.2|13107.1|13105.4|13099.9|13098.3|677
1605198000000|2020-11-12 16:20:00|13101.6|13100.3|13103.8|13102.5|13105|13103.7|13100.1|13098.5|520
1605198300000|2020-11-12 16:25:00|13103.6|13102.3|13100|13098.7|13106.5|13105.2|13099|13097.5|508
1605198600000|2020-11-12 16:30:00|13100.1|13098.8|13104.8|13102.7|13104.9|13103.4|13097.7|13096.1|450
1605198900000|2020-11-12 16:35:00|13104.3|13103|13108.5|13107.2|13108.8|13107.5|13101.7|13100|420
1605199200000|2020-11-12 16:40:00|13108.6|13107.3|13108.7|13107.4|13111.1|13109.8|13107.3|13106|335
1605199500000|2020-11-12 16:45:00|13108.8|13107.5|13105.3|13104|13109.2|13107.5|13104.2|13102.9|281
1605199800000|2020-11-12 16:50:00|13105.8|13104.5|13104.5|13103.2|13106.3|13104.6|13100.9|13099.6|379
1605200100000|2020-11-12 16:55:00|13104.6|13103.3|13108.2|13106.9|13109|13107.4|13103.9|13102.3|356
1605200400000|2020-11-12 17:00:00|13108.3|13107|13109.4|13108.1|13110.4|13109.1|13107.8|13106.5|434
1605200700000|2020-11-12 17:05:00|13109.3|13108|13110.4|13109.1|13114.1|13112.3|13109.3|13108|438
1605201000000|2020-11-12 17:10:00|13110.9|13108.8|13114.6|13113.3|13115.1|13113.7|13110.6|13108.8|461
1605201300000|2020-11-12 17:15:00|13114.7|13113.4|13122.3|13121|13122.3|13121|13114.7|13113.4|427
1605201600000|2020-11-12 17:20:00|13122.7|13120.6|13119.2|13117.9|13124.9|13123|13119.1|13117.8|413
1605201900000|2020-11-12 17:25:00|13119.3|13118|13123.6|13121.5|13123.7|13121.8|13119.1|13117.8|491
1605202200000|2020-11-12 17:30:00|13123.9|13121.8|13120.1|13118.8|13124.6|13122.9|13119.6|13118.1|432
1605202500000|2020-11-12 17:35:00|13120|13118.7|13124.3|13123|13124.5|13123.2|13119|13117.7|384
1605202800000|2020-11-12 17:40:00|13124.2|13122.9|13129.5|13128.2|13130.3|13129|13124|13122.7|499
1605203100000|2020-11-12 17:45:00|13129.4|13128.1|13134.9|13133.6|13136.6|13134.9|13128.3|13127|530
1605203400000|2020-11-12 17:50:00|13134.8|13133.5|13129.7|13128.4|13139.5|13138.2|13129.3|13128|590
1605203700000|2020-11-12 17:55:00|13129.6|13128.3|13129|13127.7|13130.7|13129.3|13127|13125.6|410
1605204000000|2020-11-12 18:00:00|13129.1|13127.8|13132.5|13131.2|13134.4|13133.1|13129|13127.7|448
1605204300000|2020-11-12 18:05:00|13132.6|13131.3|13136.4|13135.1|13138.6|13136.9|13132.4|13131.1|371
1605204600000|2020-11-12 18:10:00|13136.5|13135.2|13136.3|13135|13144.4|13143.1|13134.9|13133.3|442
1605204900000|2020-11-12 18:15:00|13136.5|13135.2|13138|13136.7|13142.7|13141.3|13136.1|13134|545
1605205200000|2020-11-12 18:20:00|13138.3|13137|13145.3|13143.2|13145.7|13144|13136.3|13134.5|556
1605205500000|2020-11-12 18:25:00|13144.7|13143.4|13144.8|13143.5|13145.3|13144|13141.4|13139.9|547
1605205800000|2020-11-12 18:30:00|13144.9|13143.6|13138.8|13137.5|13146.8|13145.5|13138.4|13137.1|527
1605206100000|2020-11-12 18:35:00|13139.3|13138|13138.3|13137|13142.5|13140.8|13138.1|13136.8|443
1605206400000|2020-11-12 18:40:00|13138.2|13136.9|13141.3|13140|13143|13141.7|13136.9|13135.6|490
1605206700000|2020-11-12 18:45:00|13141.4|13140.1|13142.9|13141.6|13144.6|13142.9|13141.2|13139.6|394
1605207000000|2020-11-12 18:50:00|13143|13141.7|13139.7|13138.4|13143.3|13141.8|13138.4|13136.7|374
1605207300000|2020-11-12 18:55:00|13139.8|13138.5|13137.5|13135.4|13141.3|13139.8|13136.8|13135|397
1605207600000|2020-11-12 19:00:00|13137.2|13135.9|13136.4|13135.1|13138.2|13136.6|13133.3|13131.7|478
1605207900000|2020-11-12 19:05:00|13136.5|13135.2|13142.2|13140.9|13142.3|13141|13135.9|13134.3|394
1605208200000|2020-11-12 19:10:00|13142|13140.7|13142.3|13141|13143.3|13142|13139|13137.7|455
1605208500000|2020-11-12 19:15:00|13142.7|13141.4|13144.8|13143.5|13145.4|13143.7|13141.3|13139.9|347
1605208800000|2020-11-12 19:20:00|13144.9|13143.6|13143.1|13141.8|13145.6|13144.1|13141.4|13140.1|327
1605209100000|2020-11-12 19:25:00|13143.2|13141.9|13141.5|13139.4|13143.3|13142|13139.1|13137.8|406
1605209400000|2020-11-12 19:30:00|13141.4|13139.3|13143.5|13142.2|13143.8|13142.4|13137.9|13136.6|519
1605209700000|2020-11-12 19:35:00|13143.4|13142.1|13143.5|13141.4|13144|13142.7|13140.5|13139.2|401
1605210000000|2020-11-12 19:40:00|13142.4|13141.1|13146.1|13144.8|13147.1|13145.8|13142.2|13140.7|389
1605210300000|2020-11-12 19:45:00|13146.4|13145.1|13143.2|13141.9|13147.4|13146.1|13142.8|13141.5|367
1605210600000|2020-11-12 19:50:00|13143.3|13142|13143.9|13142.6|13145.8|13144.5|13141.5|13139.9|445
1605210900000|2020-11-12 19:55:00|13144|13142.7|13140.1|13138.8|13144.1|13142.8|13138.1|13136.5|510
1605211200000|2020-11-12 20:00:00|13140|13138.7|13144.8|13143.5|13145.7|13144.4|13139|13137.7|464
1605211500000|2020-11-12 20:05:00|13144.9|13143.6|13148.1|13146.8|13149.1|13147.8|13143.3|13141.7|486
1605211800000|2020-11-12 20:10:00|13148.2|13146.9|13147.3|13146|13149.1|13147.6|13145.6|13144.2|435
1605212100000|2020-11-12 20:15:00|13147.4|13146.1|13141.3|13140|13148.1|13146.6|13141.2|13139.8|420
1605212400000|2020-11-12 20:20:00|13142|13140.7|13139.4|13138.1|13143.2|13141.9|13138.9|13137.6|427
1605212700000|2020-11-12 20:25:00|13139.3|13138|13139.3|13137.2|13141.5|13139.8|13136.4|13134.7|547
1605213000000|2020-11-12 20:30:00|13139.2|13137.1|13142.9|13141.6|13143.5|13142.1|13138.8|13137.1|345
1605213300000|2020-11-12 20:35:00|13142.8|13141.5|13138|13136.7|13143.3|13141.7|13137.9|13136.4|354
1605213600000|2020-11-12 20:40:00|13137.9|13136.6|13138.1|13136.8|13139.1|13137.8|13136.2|13134.4|374
1605213900000|2020-11-12 20:45:00|13138|13136.7|13139.2|13137.9|13142.7|13141.4|13136.9|13135.6|395
1605214200000|2020-11-12 20:50:00|13139.1|13137.8|13133.6|13132.3|13139.7|13138.3|13133.4|13132.1|451
1605214500000|2020-11-12 20:55:00|13133.5|13132.2|13133.8|13132.5|13138.4|13136.8|13133|13131.3|435
1605214800000|2020-11-12 21:00:00|13133.9|13132.6|13133.3|13132|13134.2|13132.6|13129|13127.3|470
1605215100000|2020-11-12 21:05:00|13133.4|13132.1|13131.8|13130.5|13133.5|13132.1|13130.8|13129.1|292
1605215400000|2020-11-12 21:10:00|13131.7|13130.4|13138.5|13137.2|13139.1|13137.5|13131.6|13130.1|287
1605215700000|2020-11-12 21:15:00|13138.6|13137.3|13140.2|13138.1|13141.3|13139.7|13138.1|13136.8|200
1605216000000|2020-11-12 21:20:00|13140.1|13138|13140.5|13139.2|13140.8|13139.4|13138.4|13136.7|173
1605216300000|2020-11-12 21:25:00|13140.3|13139|13140.5|13139.2|13142.9|13141|13139.9|13138.5|323
1605216600000|2020-11-12 21:30:00|13140.7|13139.4|13142.8|13140.7|13143.3|13141.8|13139.5|13137.7|264
1605216900000|2020-11-12 21:35:00|13142.9|13140.8|13141.6|13140.3|13145.1|13143.6|13141.4|13140|246
1605217200000|2020-11-12 21:40:00|13142|13139.9|13144.1|13142|13144.9|13143|13141.7|13139.7|151
1605217500000|2020-11-12 21:45:00|13144.2|13142.1|13144.2|13142.1|13146.9|13144.8|13143.4|13141.3|291
1605217800000|2020-11-12 21:50:00|13144.1|13142|13145.5|13143.4|13146.9|13144.8|13142|13140.2|233
1605218100000|2020-11-12 21:55:00|13145.4|13143.3|13145|13139|13146.5|13144.8|13143.4|13139|349
1605218400000|2020-11-12 22:00:00|13144.9|13138|13143.8|13136.8|13145.3|13138.3|13143.3|13136.5|47
1605218700000|2020-11-12 22:05:00|13143.4|13136.4|13143|13137.5|13145.9|13138.9|13141.2|13134.2|131
1605219000000|2020-11-12 22:10:00|13143.2|13136.2|13145.2|13139.7|13145.8|13140|13141.7|13134.7|208
1605219300000|2020-11-12 22:15:00|13145.1|13140.2|13142.4|13135.4|13146.9|13141.2|13141.7|13134.7|134
1605219600000|2020-11-12 22:20:00|13142.9|13135.9|13139.9|13135.6|13144.6|13139|13139.1|13133.9|153
1605219900000|2020-11-12 22:25:00|13140|13135.9|13143.3|13136.3|13143.6|13136.6|13138.7|13134.4|174
1605220200000|2020-11-12 22:30:00|13143.5|13136.5|13143.5|13137.1|13143.9|13138|13140.2|13135|143
1605220500000|2020-11-12 22:35:00|13143.4|13137.3|13142.6|13135.6|13143.9|13137.3|13140.9|13135.4|147
1605220800000|2020-11-12 22:40:00|13142.3|13135.3|13143.5|13136.5|13144|13137.3|13142.2|13135.3|114
1605221100000|2020-11-12 22:45:00|13143.6|13136.6|13145.4|13138.4|13146.2|13139.2|13143.1|13136.5|148
1605221400000|2020-11-12 22:50:00|13146|13139|13145.3|13138.3|13146|13139.9|13144.6|13137.6|124
1605221700000|2020-11-12 22:55:00|13145.7|13138.7|13147.1|13140.1|13149.5|13143.7|13144.5|13137.5|187
1605222000000|2020-11-12 23:00:00|13146.8|13139.8|13145.3|13141.5|13148.5|13144.6|13140.3|13137.4|746
1605222300000|2020-11-12 23:05:00|13145.2|13141.6|13144.4|13141.8|13145.2|13142.5|13143.2|13138.4|569
1605222600000|2020-11-12 23:10:00|13144.3|13141.7|13144.9|13141.8|13145.2|13142.1|13143|13139.8|204
1605222900000|2020-11-12 23:15:00|13145|13141.9|13144|13141.9|13145.4|13143.8|13142.9|13140.8|214
1605223200000|2020-11-12 23:20:00|13143.9|13141.8|13144.8|13142.7|13145.6|13143.5|13143.8|13141.5|149
1605223500000|2020-11-12 23:25:00|13144.7|13142.6|13143.9|13141.8|13145.5|13143.4|13143.1|13141|149
1605223800000|2020-11-12 23:30:00|13144.4|13142.3|13140.5|13138.4|13144.4|13142.3|13140|13137.9|172
1605224100000|2020-11-12 23:35:00|13140.4|13138.3|13141|13138.9|13141.5|13139.9|13139.1|13137|177
1605224400000|2020-11-12 23:40:00|13140.9|13138.8|13139.1|13137|13141|13138.9|13139.1|13137|132
1605224700000|2020-11-12 23:45:00|13139.2|13137.1|13140.8|13138.7|13140.9|13139.1|13138.5|13136.4|150
1605225000000|2020-11-12 23:50:00|13140.7|13138.6|13141.6|13139.5|13142.7|13140.6|13140.6|13138.5|183
1605225300000|2020-11-12 23:55:00|13140.8|13139.7|13138.8|13136.7|13141.4|13139.7|13138.2|13136.6|185
1605225600000|2020-11-13 00:00:00|13138.7|13136.6|13139.5|13137.4|13140.7|13139.1|13136.7|13134.9|304
1605225900000|2020-11-13 00:05:00|13139.6|13137.5|13139.3|13138|13140.3|13138.5|13138.6|13137|210
1605226200000|2020-11-13 00:10:00|13139.1|13137.8|13137.1|13135.8|13139.1|13137.8|13137|13135.7|140
1605226500000|2020-11-13 00:15:00|13137.2|13135.9|13139|13137.7|13139.7|13138.2|13137|13135.3|126
1605226800000|2020-11-13 00:20:00|13139.1|13137.8|13136.8|13135.5|13139.4|13138.1|13136.3|13134.8|183
1605227100000|2020-11-13 00:25:00|13136.7|13135.4|13136|13134.7|13137.3|13135.6|13135.5|13133.8|195
1605227400000|2020-11-13 00:30:00|13136.3|13135|13139.1|13137.8|13139.1|13137.8|13136|13134.2|185
1605227700000|2020-11-13 00:35:00|13139|13137.7|13141.9|13139.8|13142.8|13141|13138.9|13137.6|156
1605228000000|2020-11-13 00:40:00|13142|13139.9|13143.8|13141.7|13143.8|13142.2|13141.9|13139.8|92
1605228300000|2020-11-13 00:45:00|13143.4|13141.3|13145|13143.7|13146.3|13144.8|13143.1|13141.2|254
1605228600000|2020-11-13 00:50:00|13145.1|13143.8|13149|13146.9|13149.2|13147.2|13143.7|13142|254
1605228900000|2020-11-13 00:55:00|13149.5|13147.4|13151.1|13149.8|13151.2|13149.9|13146.7|13145.4|235
1605229200000|2020-11-13 01:00:00|13151|13149.7|13147.7|13146.4|13151.7|13150|13146.7|13145.3|296
1605229500000|2020-11-13 01:05:00|13147.8|13146.5|13143.9|13142.6|13149.1|13147.4|13142.9|13141.6|221
1605229800000|2020-11-13 01:10:00|13143.8|13142.5|13142.5|13141.2|13144.1|13142.8|13142|13140.4|211
1605230100000|2020-11-13 01:15:00|13142.4|13141.1|13141.6|13140.3|13143.4|13141.7|13140|13138.2|274
1605230400000|2020-11-13 01:20:00|13141.7|13140.4|13143.1|13141.8|13143.6|13142.1|13141.4|13139.6|187
1605230700000|2020-11-13 01:25:00|13142.9|13141.6|13143.6|13142.3|13143.9|13142.3|13141.2|13139.5|164
1605231000000|2020-11-13 01:30:00|13143.5|13142.2|13147.6|13145.5|13148.5|13146.8|13143.1|13141.8|256
1605231300000|2020-11-13 01:35:00|13147.7|13145.6|13148.3|13147|13149.7|13148.4|13145.3|13144|311
1605231600000|2020-11-13 01:40:00|13148.1|13146.8|13149.5|13148.2|13149.7|13148.4|13146.9|13145.6|323
1605231900000|2020-11-13 01:45:00|13149.6|13148.3|13151.1|13149|13151.4|13149.9|13148.9|13147.6|252
1605232200000|2020-11-13 01:50:00|13151|13148.9|13154.5|13152.4|13154.9|13152.8|13150.6|13148.9|274
1605232500000|2020-11-13 01:55:00|13154.6|13152.5|13155.9|13153.8|13157.4|13155.8|13154.4|13152.3|213
1605232800000|2020-11-13 02:00:00|13155.7|13154.4|13159|13157.7|13159.4|13157.7|13155.3|13153.6|235
1605233100000|2020-11-13 02:05:00|13159.3|13158|13158.4|13156.3|13160.5|13158.8|13157.5|13155.4|293
1605233400000|2020-11-13 02:10:00|13158.6|13156.5|13160|13157.9|13160.4|13158.7|13157.9|13156.1|270
1605233700000|2020-11-13 02:15:00|13159.7|13158.4|13159.1|13157|13161.4|13159.4|13158.2|13156.6|278
1605234000000|2020-11-13 02:20:00|13159|13156.9|13159.3|13158|13159.9|13158.1|13156.9|13155.3|235
1605234300000|2020-11-13 02:25:00|13159.2|13157.9|13158.4|13157.1|13160.4|13159.1|13158.2|13156.6|226
1605234600000|2020-11-13 02:30:00|13158.3|13157|13156.4|13155.1|13161.2|13159.6|13156|13154.7|252
1605234900000|2020-11-13 02:35:00|13156.3|13155|13154.9|13153.6|13157.5|13156|13154.1|13152.4|250
1605235200000|2020-11-13 02:40:00|13154.8|13153.5|13155.9|13154.6|13156.1|13154.6|13154.3|13152.6|220
1605235500000|2020-11-13 02:45:00|13155.8|13154.5|13157|13155.7|13158.4|13156.7|13155.2|13153.7|222
1605235800000|2020-11-13 02:50:00|13156.9|13155.6|13155.4|13153.3|13157.2|13155.9|13154.7|13153.3|182
1605236100000|2020-11-13 02:55:00|13155.5|13153.4|13157.9|13155.8|13157.9|13156.3|13154|13152.7|241
1605236400000|2020-11-13 03:00:00|13157.5|13156.2|13157.5|13156.2|13158.3|13156.9|13157|13154.9|202
1605236700000|2020-11-13 03:05:00|13157.4|13156.1|13156.7|13154.6|13158.5|13156.8|13156.1|13154.4|230
1605237000000|2020-11-13 03:10:00|13156.6|13154.5|13157.1|13155.8|13158.4|13156.7|13156.6|13154.5|156
1605237300000|2020-11-13 03:15:00|13157|13155.7|13157.3|13156|13158.7|13157|13155.8|13154.3|247
1605237600000|2020-11-13 03:20:00|13157.2|13155.9|13159.3|13158|13159.9|13158.3|13157.1|13155.5|164
1605237900000|2020-11-13 03:25:00|13159.4|13158.1|13161.9|13160.6|13162.4|13160.8|13159.3|13158|215
1605238200000|2020-11-13 03:30:00|13161.8|13160.5|13160.1|13158.8|13162.4|13160.8|13160|13158.7|218
1605238500000|2020-11-13 03:35:00|13159.9|13158.6|13161|13158.9|13161.8|13160|13158.9|13157.4|217
1605238800000|2020-11-13 03:40:00|13161.1|13159|13160.7|13159.4|13161.1|13159.5|13159.6|13158.3|117
1605239100000|2020-11-13 03:45:00|13160.6|13159.3|13160.7|13159.4|13161.4|13159.8|13159|13157.4|210
1605239400000|2020-11-13 03:50:00|13160.8|13159.5|13165.2|13163.9|13165.4|13164|13160.1|13158.5|271
1605239700000|2020-11-13 03:55:00|13165.9|13164.6|13168.2|13166.9|13168.6|13167.3|13165.4|13163.7|234
1605240000000|2020-11-13 04:00:00|13168.3|13167|13169.9|13168.6|13171.5|13169.8|13167.7|13166.3|211
1605240300000|2020-11-13 04:05:00|13170|13168.7|13169.6|13168.3|13170.5|13169.1|13169.1|13167.8|158
1605240600000|2020-11-13 04:10:00|13169.5|13168.2|13168|13166.7|13170.8|13169.2|13167.8|13165.8|193
1605240900000|2020-11-13 04:15:00|13167.9|13166.6|13164.7|13163.4|13168.5|13167.2|13164.3|13163|198
1605241200000|2020-11-13 04:20:00|13164.8|13163.5|13165.2|13163.9|13165.7|13164.3|13164.1|13162.8|153
1605241500000|2020-11-13 04:25:00|13165.5|13163.4|13164|13161.9|13165.6|13164.3|13163.1|13161.8|155
1605241800000|2020-11-13 04:30:00|13163.6|13162.3|13162.9|13161.6|13164.6|13163|13162.4|13161|142
1605242100000|2020-11-13 04:35:00|13163|13161.7|13162.7|13161.4|13163.2|13161.9|13160.9|13159.5|171
1605242400000|2020-11-13 04:40:00|13162.8|13161.5|13162.2|13160.9|13163.6|13161.9|13161.9|13160.6|169
1605242700000|2020-11-13 04:45:00|13162.1|13160.8|13162.3|13161|13163.1|13161.5|13161.6|13160.3|123
1605243000000|2020-11-13 04:50:00|13162.4|13161.1|13161.6|13160.3|13162.5|13161.2|13161.3|13160|188
1605243300000|2020-11-13 04:55:00|13161.5|13160.2|13163.6|13162.3|13163.8|13162.4|13161.4|13160.1|183
1605243600000|2020-11-13 05:00:00|13163.5|13162.2|13163.6|13162.3|13165.7|13164|13162.8|13161.5|239
1605243900000|2020-11-13 05:05:00|13163.5|13162.2|13163.6|13162.3|13164.7|13162.9|13162.9|13161.6|137
1605244200000|2020-11-13 05:10:00|13163.5|13162.2|13164.3|13163|13165.6|13163.9|13163.5|13162.2|170
1605244500000|2020-11-13 05:15:00|13164.4|13163.1|13162.8|13161.5|13164.5|13163.2|13161.9|13160.6|143
1605244800000|2020-11-13 05:20:00|13162.7|13161.4|13164.5|13163.2|13164.9|13163.3|13162.3|13160.8|201
1605245100000|2020-11-13 05:25:00|13164.6|13163.3|13162.4|13161.1|13165.8|13164|13162.3|13160.8|231
1605245400000|2020-11-13 05:30:00|13162.3|13161|13163.1|13161|13163.9|13162.2|13161.9|13160.6|245
1605245700000|2020-11-13 05:35:00|13163.2|13161.1|13164|13162.7|13164.5|13162.7|13162|13160.7|185
1605246000000|2020-11-13 05:40:00|13164.1|13162.8|13162.3|13161|13164.1|13162.8|13162.1|13160.5|108
1605246300000|2020-11-13 05:45:00|13162.4|13161.1|13162.9|13161.6|13164|13162.3|13161.7|13160.4|116
1605246600000|2020-11-13 05:50:00|13162.8|13161.5|13162|13160.7|13163.2|13161.6|13161.7|13160.4|124
1605246900000|2020-11-13 05:55:00|13162.1|13160.8|13164.5|13163.2|13164.7|13163.4|13161.7|13160.4|208
1605247200000|2020-11-13 06:00:00|13164.4|13163.1|13161.1|13159.8|13164.9|13163.5|13161|13159.7|219
1605247500000|2020-11-13 06:05:00|13161.2|13159.9|13161|13159.7|13164.1|13162.5|13160.9|13159.5|236
1605247800000|2020-11-13 06:10:00|13161.1|13159.8|13162.4|13160.3|13162.7|13161.1|13160.4|13159.1|216
1605248100000|2020-11-13 06:15:00|13162.3|13160.2|13162.2|13160.9|13164.2|13162.4|13161.9|13160.2|130
1605248400000|2020-11-13 06:20:00|13161.6|13160.3|13161.1|13159.8|13162.3|13160.9|13161|13159.3|162
1605248700000|2020-11-13 06:25:00|13161|13159.7|13161.7|13160.4|13162.1|13160.8|13160.7|13159.4|178
1605249000000|2020-11-13 06:30:00|13161.6|13160.3|13160.6|13159.3|13162.4|13160.9|13159.8|13158.5|165
1605249300000|2020-11-13 06:35:00|13160.7|13159.4|13156.4|13155.1|13160.7|13159.4|13156.1|13154.8|223
1605249600000|2020-11-13 06:40:00|13156.5|13155.2|13153.3|13152|13156.5|13155.2|13152.9|13151.4|316
1605249900000|2020-11-13 06:45:00|13153.2|13151.9|13155|13153.7|13155.1|13153.8|13153.2|13151.5|196
1605250200000|2020-11-13 06:50:00|13155.1|13153.8|13155.5|13154.2|13156.4|13155|13154.6|13153|229
1605250500000|2020-11-13 06:55:00|13155.4|13154.1|13154.1|13152|13156.1|13154.3|13153.8|13152|162
1605250800000|2020-11-13 07:00:00|13154.3|13152.2|13156.3|13155|13156.8|13155.5|13153.5|13152.1|329
1605251100000|2020-11-13 07:05:00|13156.2|13154.9|13161.1|13159.8|13162|13160.4|13156.1|13154.8|282
1605251400000|2020-11-13 07:10:00|13161.2|13159.9|13159.5|13158.2|13161.6|13160|13158.4|13156.9|329
1605251700000|2020-11-13 07:15:00|13159.4|13158.1|13161.4|13160.1|13161.7|13160.4|13158.1|13156.8|289
1605252000000|2020-11-13 07:20:00|13161.3|13160|13160.1|13158.8|13161.7|13160.1|13158.9|13157.2|134
1605252300000|2020-11-13 07:25:00|13160.2|13158.9|13161.2|13159.9|13161.2|13159.9|13159.2|13157.6|238
1605252600000|2020-11-13 07:30:00|13161.1|13159.8|13162|13160.7|13163.8|13162.5|13159.9|13158.4|317
1605252900000|2020-11-13 07:35:00|13162.4|13160.3|13164.3|13163|13164.8|13163.2|13161.9|13160.2|338
1605253200000|2020-11-13 07:40:00|13164.4|13163.1|13165.4|13164.1|13167.3|13166|13164.3|13162.8|327
1605253500000|2020-11-13 07:45:00|13165.3|13164|13163.9|13161.8|13166.4|13164.7|13162|13160.3|262
1605253800000|2020-11-13 07:50:00|13163.8|13161.7|13159.4|13158.1|13163.9|13162.2|13156.8|13155.1|286
1605254100000|2020-11-13 07:55:00|13159.8|13157.7|13149.6|13147.5|13159.8|13157.9|13148|13146.6|414
1605254400000|2020-11-13 08:00:00|13149.4|13148.1|13148.2|13146.9|13150.7|13149.1|13144.5|13143.2|399
1605254700000|2020-11-13 08:05:00|13148.1|13146.8|13150.9|13149.6|13155.1|13153.8|13147.7|13146.1|484
1605255000000|2020-11-13 08:10:00|13150.8|13149.5|13146.4|13145.1|13153.8|13152.5|13145.3|13144|432
1605255300000|2020-11-13 08:15:00|13146.8|13144.7|13148.2|13146.9|13149.8|13148.1|13146|13144.2|301
1605255600000|2020-11-13 08:20:00|13148.6|13146.5|13149.2|13147.9|13151.2|13149.9|13148.1|13146.5|251
1605255900000|2020-11-13 08:25:00|13149.6|13147.5|13146.3|13145|13151.1|13149.7|13146.3|13144.8|336
1605256200000|2020-11-13 08:30:00|13146.4|13145.1|13144.8|13143.5|13148.8|13147.2|13143.6|13142.2|318
1605256500000|2020-11-13 08:35:00|13144.9|13143.6|13141.1|13139.8|13145.9|13144.4|13140.5|13138.9|419
1605256800000|2020-11-13 08:40:00|13141.2|13139.9|13147.7|13145.6|13148|13146.2|13140.4|13138.9|342
1605257100000|2020-11-13 08:45:00|13147.3|13146|13147.2|13145.1|13148.5|13146.8|13146.2|13144.6|348
1605257400000|2020-11-13 08:50:00|13146.7|13145.4|13150.1|13148.8|13150.9|13149.6|13146.3|13145|307
1605257700000|2020-11-13 08:55:00|13150.2|13148.9|13150.2|13148.9|13155.2|13153.4|13149.9|13148.3|333
1605258000000|2020-11-13 09:00:00|13150.1|13148.8|13153.1|13151.8|13154.9|13152.9|13150.1|13148.8|371
1605258300000|2020-11-13 09:05:00|13152.8|13151.5|13154.6|13153.3|13154.9|13153.6|13151.3|13149.9|321
1605258600000|2020-11-13 09:10:00|13154.3|13153|13157.2|13155.9|13158.1|13156.7|13154|13152.4|314
1605258900000|2020-11-13 09:15:00|13157|13155.7|13154.2|13152.9|13159.6|13158|13154.1|13152.5|304
1605259200000|2020-11-13 09:20:00|13154.1|13152.8|13149.8|13148.5|13154.1|13152.8|13148.9|13147.3|449
1605259500000|2020-11-13 09:25:00|13150.2|13148.1|13145.7|13143.6|13150.2|13148.1|13145.2|13143.4|455
1605259800000|2020-11-13 09:30:00|13145.8|13143.7|13141.4|13140.1|13146.2|13144.4|13140.1|13138.5|388
1605260100000|2020-11-13 09:35:00|13141.3|13140|13139.2|13137.9|13141.3|13140|13138.5|13137.2|328
1605260400000|2020-11-13 09:40:00|13139.1|13137.8|13139|13136.9|13139.7|13138.1|13136.2|13134.9|221
1605260700000|2020-11-13 09:45:00|13138.9|13136.8|13135.4|13134.1|13139|13137.3|13135.1|13133.6|330
1605261000000|2020-11-13 09:50:00|13135.2|13133.9|13128.3|13127|13136.4|13134.8|13128|13126.7|436
1605261300000|2020-11-13 09:55:00|13128.7|13126.6|13127.5|13125.4|13129.3|13128|13125.8|13124.5|290
1605261600000|2020-11-13 10:00:00|13127.4|13125.3|13123.5|13122.2|13127.8|13126|13122.7|13121|456
1605261900000|2020-11-13 10:05:00|13123.9|13122.6|13124.9|13123.6|13125.2|13123.6|13118.8|13117.2|419
1605262200000|2020-11-13 10:10:00|13124.8|13123.5|13125.5|13124.2|13125.8|13124.3|13123|13121.3|283
1605262500000|2020-11-13 10:15:00|13125.3|13124|13121.1|13119.8|13125.8|13124.5|13117.4|13116|337
1605262800000|2020-11-13 10:20:00|13121.5|13119.4|13117.1|13115.8|13121.9|13120.1|13117|13115.7|245
1605263100000|2020-11-13 10:25:00|13117.6|13116.3|13124.8|13123.5|13125.8|13124.1|13117.6|13116.3|275
1605263400000|2020-11-13 10:30:00|13124.9|13123.6|13123.2|13121.9|13126|13124.3|13121.9|13120.2|381
1605263700000|2020-11-13 10:35:00|13122.8|13121.5|13120.4|13119.1|13123.7|13122|13120.2|13118.4|292
1605264000000|2020-11-13 10:40:00|13120.3|13119|13119|13117.7|13122.8|13121.3|13118.9|13117.6|264
1605264300000|2020-11-13 10:45:00|13119.4|13117.3|13120.3|13119|13120.9|13119.5|13117.2|13115.5|275
1605264600000|2020-11-13 10:50:00|13120.4|13119.1|13119|13116.9|13120.4|13119.1|13117.3|13116|286
1605264900000|2020-11-13 10:55:00|13118.7|13117.4|13121.5|13120.2|13123.8|13122.4|13118.6|13117.3|244
1605265200000|2020-11-13 11:00:00|13121.6|13120.3|13124.9|13123.6|13125|13123.7|13119.4|13117.7|367
1605265500000|2020-11-13 11:05:00|13124.8|13123.5|13124.4|13122.3|13125.6|13124.3|13122.4|13120.6|315
1605265800000|2020-11-13 11:10:00|13124.5|13122.4|13123.3|13122|13124.6|13122.9|13121.8|13120.3|285
1605266100000|2020-11-13 11:15:00|13123.4|13122.1|13125.9|13123.8|13126|13124.4|13123.2|13121.4|345
1605266400000|2020-11-13 11:20:00|13125.5|13124.2|13127.7|13125.6|13127.8|13126.2|13123.9|13122.3|319
1605266700000|2020-11-13 11:25:00|13127.4|13126.1|13126.2|13124.9|13128.8|13127.5|13124|13122.4|349
1605267000000|2020-11-13 11:30:00|13126.3|13125|13132.2|13130.1|13132.2|13130.4|13126.3|13124.5|395
1605267300000|2020-11-13 11:35:00|13131.7|13130.4|13131.8|13130.5|13132.2|13130.6|13127.7|13126.1|262
1605267600000|2020-11-13 11:40:00|13131.9|13130.6|13131.1|13129.8|13132.3|13130.6|13129.1|13127.5|210
1605267900000|2020-11-13 11:45:00|13131.2|13129.9|13132.6|13130.5|13132.6|13131|13129.8|13128.2|221
1605268200000|2020-11-13 11:50:00|13132.2|13130.9|13133.2|13131.1|13134.6|13132.9|13131.8|13130.3|258
1605268500000|2020-11-13 11:55:00|13132.8|13131.5|13135.3|13134|13135.6|13134.2|13131.3|13129.6|275
1605268800000|2020-11-13 12:00:00|13135.5|13134.2|13140.2|13138.9|13141.8|13140.1|13134.1|13132.8|372
1605269100000|2020-11-13 12:05:00|13140.3|13139|13139.1|13137.8|13141.6|13140|13137.1|13135.6|287
1605269400000|2020-11-13 12:10:00|13139|13137.7|13139.1|13137.8|13140|13138.7|13136.9|13135.3|354
1605269700000|2020-11-13 12:15:00|13139.4|13138.1|13136.9|13135.6|13140|13138.2|13136.7|13135.3|324
1605270000000|2020-11-13 12:20:00|13136.8|13135.5|13132.6|13131.3|13139.4|13137.8|13132.2|13130.9|281
1605270300000|2020-11-13 12:25:00|13132.5|13131.2|13131.4|13130.1|13134.2|13132.6|13130.9|13129.2|348
1605270600000|2020-11-13 12:30:00|13131.5|13130.2|13134.4|13133.1|13134.7|13133.4|13131.3|13129.7|249
1605270900000|2020-11-13 12:35:00|13134.5|13133.2|13132.5|13131.2|13135.7|13134|13132|13130.7|192
1605271200000|2020-11-13 12:40:00|13132.6|13131.3|13141.9|13140.6|13142.7|13141.1|13132|13130.7|369
1605271500000|2020-11-13 12:45:00|13141.7|13140.4|13147.2|13145.9|13148.6|13147|13141.6|13140|332
1605271800000|2020-11-13 12:50:00|13147.1|13145.8|13143|13141.7|13147.6|13146|13140.9|13139.5|333
1605272100000|2020-11-13 12:55:00|13143.1|13141.8|13146.4|13145.1|13148.6|13146.9|13143|13141.7|339
1605272400000|2020-11-13 13:00:00|13146.5|13145.2|13145.8|13144.5|13149.2|13147.5|13145.5|13144.2|418
1605272700000|2020-11-13 13:05:00|13145.9|13144.6|13143.7|13142.4|13147.6|13146|13143.1|13141.5|472
1605273000000|2020-11-13 13:10:00|13143.8|13142.5|13143.3|13142|13148|13146.6|13142.5|13140.9|488
1605273300000|2020-11-13 13:15:00|13143.4|13142.1|13142.8|13141.5|13143.9|13142.6|13141.3|13139.9|451
1605273600000|2020-11-13 13:20:00|13143.4|13142.1|13142.2|13140.9|13145.9|13144.6|13142|13140.7|398
1605273900000|2020-11-13 13:25:00|13142.3|13141|13142.8|13140.7|13147.2|13145.5|13141.8|13139.9|384
1605274200000|2020-11-13 13:30:00|13142.7|13140.6|13142.4|13141.1|13144.1|13142.8|13142.2|13140.1|357
1605274500000|2020-11-13 13:35:00|13142.5|13141.2|13144.9|13143.6|13146.2|13144.9|13142.4|13141.1|522
1605274800000|2020-11-13 13:40:00|13144.8|13143.5|13146|13144.7|13146.5|13145.2|13139.7|13138.3|500
1605275100000|2020-11-13 13:45:00|13145.8|13144.5|13141.9|13140.6|13147.4|13145.9|13141.5|13140.2|421
1605275400000|2020-11-13 13:50:00|13142.2|13140.9|13140.4|13139.1|13144.4|13143|13139.8|13138.5|361
1605275700000|2020-11-13 13:55:00|13140.5|13139.2|13143.2|13141.9|13143.6|13142|13135.2|13133.9|512
1605276000000|2020-11-13 14:00:00|13143.1|13141.8|13141.5|13139.4|13144.4|13143.1|13138.8|13137.5|473
1605276300000|2020-11-13 14:05:00|13141.7|13139.6|13142.9|13141.6|13145.2|13143.4|13140|13138.1|450
1605276600000|2020-11-13 14:10:00|13142.8|13141.5|13141.3|13139.2|13146.8|13145.1|13140.3|13138.5|495
1605276900000|2020-11-13 14:15:00|13140.7|13139.4|13139.1|13137|13144|13142.3|13136.8|13135.2|535
1605277200000|2020-11-13 14:20:00|13138.8|13137.5|13139.6|13138.3|13142.7|13141.3|13137.6|13135.9|459
1605277500000|2020-11-13 14:25:00|13139.7|13138.4|13139.3|13138|13139.9|13138.5|13136.3|13134.7|476
1605277800000|2020-11-13 14:30:00|13139.4|13138.1|13135.4|13134.1|13139.8|13138.1|13134.9|13133.6|644
1605278100000|2020-11-13 14:35:00|13135.7|13133.6|13133.7|13132.4|13140.6|13139|13131.2|13129.9|634
1605278400000|2020-11-13 14:40:00|13133.6|13132.3|13132.2|13130.9|13133.8|13132.5|13127.8|13126.5|564
1605278700000|2020-11-13 14:45:00|13132.3|13131|13134.1|13132.8|13134.9|13133.3|13127.9|13126.6|588
1605279000000|2020-11-13 14:50:00|13134|13132.7|13134.7|13133.4|13137.4|13135.6|13132.7|13131.4|601
1605279300000|2020-11-13 14:55:00|13134.9|13133.6|13138.4|13136.3|13138.4|13136.7|13134.4|13133.1|440
1605279600000|2020-11-13 15:00:00|13138.3|13136.2|13138.4|13137.1|13142.1|13140.1|13136.1|13134.8|583
1605279900000|2020-11-13 15:05:00|13138.3|13137|13130.9|13129.6|13139.2|13137.9|13129.9|13128.5|594
1605280200000|2020-11-13 15:10:00|13130.8|13129.5|13147.2|13145.9|13148.9|13147.1|13130.7|13129.2|717
1605280500000|2020-11-13 15:15:00|13147.3|13146|13156.6|13155.3|13159.7|13158|13147.2|13145.9|683
1605280800000|2020-11-13 15:20:00|13156.5|13155.2|13151.5|13150.2|13157|13155.6|13151.4|13150.1|653
1605281100000|2020-11-13 15:25:00|13151.4|13150.1|13149.5|13147.4|13153.8|13152.3|13146.3|13145|521
1605281400000|2020-11-13 15:30:00|13149.4|13147.3|13148.3|13146.2|13153.1|13151.4|13146.1|13144.6|594
1605281700000|2020-11-13 15:35:00|13148.2|13146.1|13156.5|13154.4|13157.6|13155.9|13144.7|13143.4|615
1605282000000|2020-11-13 15:40:00|13156.6|13154.5|13148.2|13146.9|13157|13155.7|13146.7|13145.4|622
1605282300000|2020-11-13 15:45:00|13148.7|13146.6|13151.6|13150.3|13156.9|13154.8|13147|13145.3|750
1605282600000|2020-11-13 15:50:00|13151.7|13150.4|13151.3|13150|13155.4|13154.1|13146.7|13145.4|766
1605282900000|2020-11-13 15:55:00|13151.4|13150.1|13165.2|13163.9|13167.4|13165.7|13150.3|13149|939
1605283200000|2020-11-13 16:00:00|13165.3|13164|13156.5|13155.2|13165.5|13164|13156.4|13154.9|665
1605283500000|2020-11-13 16:05:00|13156.4|13155.1|13161.4|13159.3|13162.6|13160.9|13156.1|13154.8|522
1605283800000|2020-11-13 16:10:00|13161.5|13159.4|13165.3|13164|13167.4|13165.9|13161.3|13159.3|522
1605284100000|2020-11-13 16:15:00|13165.1|13163.8|13163.9|13162.6|13166.7|13165.4|13160.3|13159|439
1605284400000|2020-11-13 16:20:00|13163.8|13162.5|13161.2|13159.9|13163.9|13162.6|13158.9|13157.6|430
1605284700000|2020-11-13 16:25:00|13161.4|13160.1|13162.1|13160.8|13166.4|13164.5|13160.6|13159.2|437
1605285000000|2020-11-13 16:30:00|13162|13160.7|13172.5|13171.2|13173|13171.7|13161.9|13160.4|527
1605285300000|2020-11-13 16:35:00|13172.6|13171.3|13170.6|13169.3|13173.3|13172|13168.9|13167.6|438
1605285600000|2020-11-13 16:40:00|13170.7|13169.4|13166.8|13165.5|13171.2|13169.6|13165.3|13164|354
1605285900000|2020-11-13 16:45:00|13167.2|13165.9|13170|13168.7|13170.4|13169.1|13167.1|13165.8|265
1605286200000|2020-11-13 16:50:00|13170.1|13168.8|13170.3|13169|13170.9|13169.2|13167.9|13166.6|256
1605286500000|2020-11-13 16:55:00|13170.2|13168.9|13167.6|13165.5|13170.7|13169.4|13165.8|13164.2|343
1605286800000|2020-11-13 17:00:00|13167.2|13165.1|13167.2|13165.9|13167.9|13166.2|13162.1|13160.6|416
1605287100000|2020-11-13 17:05:00|13167.4|13165.3|13165.5|13164.2|13169.7|13168|13164|13162.7|452
1605287400000|2020-11-13 17:10:00|13165.6|13164.3|13166.6|13165.3|13167.5|13166.2|13164.2|13162.9|303
1605287700000|2020-11-13 17:15:00|13166.5|13165.2|13168.1|13166.8|13168.2|13166.9|13165.8|13164.5|269
1605288000000|2020-11-13 17:20:00|13167.9|13166.6|13165.6|13164.3|13168.6|13166.8|13165.1|13163.8|274
1605288300000|2020-11-13 17:25:00|13165.5|13164.2|13161.2|13159.9|13165.6|13164.3|13161|13159.7|271
1605288600000|2020-11-13 17:30:00|13161|13159.7|13161.9|13160.6|13163.1|13161.8|13160.8|13159.1|268
1605288900000|2020-11-13 17:35:00|13161.8|13160.5|13163.1|13161|13163.3|13161.8|13160.8|13159.5|192
1605289200000|2020-11-13 17:40:00|13163.2|13161.1|13159.2|13157.9|13163.2|13161.4|13159.1|13157.7|181
1605289500000|2020-11-13 17:45:00|13159.3|13158|13155.1|13153.8|13159.3|13158|13155|13153.7|227
1605289800000|2020-11-13 17:50:00|13155.2|13153.9|13151|13149.7|13156.3|13155|13150.2|13148.9|419
1605290100000|2020-11-13 17:55:00|13150.9|13149.6|13149.4|13148.1|13151|13149.7|13146.5|13145.2|416
1605290400000|2020-11-13 18:00:00|13149.5|13148.2|13149.2|13147.1|13152.4|13150.7|13147.8|13146.4|381
1605290700000|2020-11-13 18:05:00|13148.6|13147.3|13142.9|13141.6|13148.6|13147.3|13142.9|13141.5|377
1605291000000|2020-11-13 18:10:00|13143|13141.7|13146.5|13145.2|13146.5|13145.2|13141.6|13140.3|333
1605291300000|2020-11-13 18:15:00|13146.4|13145.1|13146.2|13144.9|13148|13146.7|13145.4|13144.1|260
1605291600000|2020-11-13 18:20:00|13146.1|13144.8|13148.8|13146.7|13152.1|13150.7|13146.1|13144.8|334
1605291900000|2020-11-13 18:25:00|13148.7|13146.6|13145|13143.7|13150.1|13148.4|13144.9|13143.3|252
1605292200000|2020-11-13 18:30:00|13145.1|13143.8|13145|13142.9|13148.7|13147|13143.2|13141.3|399
1605292500000|2020-11-13 18:35:00|13144.9|13142.8|13140.7|13139.4|13146.1|13144|13140.3|13138.7|325
1605292800000|2020-11-13 18:40:00|13140.6|13139.3|13140.8|13139.5|13142|13140.6|13139.5|13138.1|308
1605293100000|2020-11-13 18:45:00|13140.7|13139.4|13140.8|13139.5|13142.7|13141.4|13139.4|13138.1|395
1605293400000|2020-11-13 18:50:00|13141|13139.7|13143.1|13141.8|13143.8|13142.3|13139.5|13138.2|360
1605293700000|2020-11-13 18:55:00|13143|13141.7|13139.6|13138.3|13143.5|13142|13139.3|13138|243
1605294000000|2020-11-13 19:00:00|13139.7|13138.4|13140.8|13139.5|13142.2|13140.6|13138.5|13137.2|319
1605294300000|2020-11-13 19:05:00|13140.7|13139.4|13138.6|13136.5|13140.8|13139.5|13137.1|13135.8|237
1605294600000|2020-11-13 19:10:00|13138.1|13136.8|13139.7|13138.4|13141.4|13140.1|13137.9|13136.6|323
1605294900000|2020-11-13 19:15:00|13139.8|13138.5|13139.1|13137.8|13142.3|13140.6|13138.9|13137.5|432
1605295200000|2020-11-13 19:20:00|13139|13137.7|13139.5|13138.2|13140.6|13139.3|13137.9|13136.1|324
1605295500000|2020-11-13 19:25:00|13139.4|13138.1|13142.3|13141|13142.7|13141|13139.4|13137.9|217
1605295800000|2020-11-13 19:30:00|13142.2|13140.9|13142.3|13141|13142.3|13141|13139|13137.3|248
1605296100000|2020-11-13 19:35:00|13141.6|13140.3|13138.3|13137|13141.6|13140.3|13137.5|13135.8|217
1605296400000|2020-11-13 19:40:00|13138.2|13136.9|13137.7|13136.4|13139.2|13137.6|13136|13134.4|302
1605296700000|2020-11-13 19:45:00|13137.8|13136.5|13137.3|13136|13137.9|13136.6|13136.1|13134.5|312
1605297000000|2020-11-13 19:50:00|13137.2|13135.9|13140|13138.7|13140.7|13139.4|13136.6|13135.3|298
1605297300000|2020-11-13 19:55:00|13139.9|13138.6|13137.1|13135.8|13140.1|13138.8|13136|13134.4|347
1605297600000|2020-11-13 20:00:00|13137.2|13135.9|13142.2|13140.1|13142.2|13140.4|13137|13135.7|313
1605297900000|2020-11-13 20:05:00|13141.4|13140|13144.2|13142.9|13144.2|13142.9|13141.3|13140|287
1605298200000|2020-11-13 20:10:00|13144.1|13142.8|13146.5|13145.2|13148.8|13147.5|13143.1|13141.8|396
1605298500000|2020-11-13 20:15:00|13146.4|13145.1|13147.5|13146.2|13150.1|13148.8|13146.4|13144.8|303
1605298800000|2020-11-13 20:20:00|13147.4|13146.1|13145.5|13144.2|13148.3|13147|13145|13143.7|228
1605299100000|2020-11-13 20:25:00|13145.6|13144.3|13144|13142.7|13146.1|13144.3|13143.8|13142.2|262
1605299400000|2020-11-13 20:30:00|13143.9|13142.6|13147.2|13145.9|13148|13146.3|13143.2|13141.4|354
1605299700000|2020-11-13 20:35:00|13147.3|13146|13150.1|13148.8|13150.7|13149|13147.2|13145.6|318
1605300000000|2020-11-13 20:40:00|13150.2|13148.9|13154.4|13153.1|13155.5|13154.2|13150.1|13148.8|329
1605300300000|2020-11-13 20:45:00|13154.6|13153.3|13150|13148.7|13154.6|13153.3|13149.7|13148.1|336
1605300600000|2020-11-13 20:50:00|13149.8|13148.5|13147.4|13146.1|13150.5|13148.7|13146.4|13144.7|401
1605300900000|2020-11-13 20:55:00|13147.3|13146|13142.1|13140.8|13147.8|13146.5|13142.1|13140.8|308
1605474000000|2020-11-15 21:00:00|13142.3|13129.3|13142.3|13129.3|13145.5|13132.5|13142.3|13129.3|20
1605474300000|2020-11-15 21:05:00|13141.8|13138.7|13141.8|13138.7|13141.8|13138.7|13141.8|13138.7|1
1605474600000|2020-11-15 21:10:00|13145.5|13132.5|13145.5|13132.5|13145.5|13132.5|13142.3|13129.3|11
1605474900000|2020-11-15 21:15:00|13142.3|13129.3|13145.5|13132.5|13145.5|13132.5|13142.3|13129.3|9
1605475200000|2020-11-15 21:20:00|13142.3|13129.3|13145.5|13132.5|13145.5|13132.5|13142.3|13129.3|22
1605475500000|2020-11-15 21:25:00|13142.3|13129.3|13145.5|13132.5|13145.5|13132.5|13142.3|13129.3|26
1605475800000|2020-11-15 21:30:00|13142.3|13129.3|13145.5|13132.5|13145.5|13132.5|13142.3|13129.3|31
1605476100000|2020-11-15 21:35:00|13142.3|13129.3|13146.1|13134.6|13146.1|13138.8|13141.9|13129.3|16
1605476400000|2020-11-15 21:40:00|13141.9|13138.8|13141.7|13138.6|13145.5|13138.8|13141.7|13132.5|3
1605476700000|2020-11-15 21:45:00|13142.7|13134.7|13141.5|13133.5|13145.4|13134.7|13141.4|13132.4|5
1605477000000|2020-11-15 21:50:00|13141.6|13133.6|13141.9|13133.9|13141.9|13133.9|13141.6|13133.6|6
1605477300000|2020-11-15 21:55:00|13142|13134|13141.3|13132.8|13142.1|13134.1|13141.2|13132.7|6
1605477600000|2020-11-15 22:00:00|13143.2|13130.2|13141.9|13134.9|13145.4|13135|13141.1|13130.2|13
1605477900000|2020-11-15 22:05:00|13144.7|13131.7|13139.4|13133.4|13144.7|13135.7|13139|13131|46
1605478200000|2020-11-15 22:10:00|13139.5|13133.5|13141.3|13134.3|13144.2|13137.2|13136.5|13129.5|78
1605478500000|2020-11-15 22:15:00|13139.2|13133.2|13140.3|13133.3|13142.2|13135.2|13138.4|13132.4|42
1605478800000|2020-11-15 22:20:00|13139.7|13132.7|13139.7|13132.7|13143.4|13136.4|13139.7|13132.7|49
1605479100000|2020-11-15 22:25:00|13141.2|13134.2|13141.5|13135.5|13142.9|13135.9|13138.5|13131.5|40
1605479400000|2020-11-15 22:30:00|13141.4|13135.4|13141.9|13134.9|13143.4|13136.4|13139.9|13132.9|70
1605479700000|2020-11-15 22:35:00|13141.7|13134.7|13141.7|13134.8|13142.8|13135.8|13140.9|13134.6|56
1605480000000|2020-11-15 22:40:00|13141.6|13134.7|13142.5|13135.5|13143.1|13136.1|13140.7|13134.3|34
1605480300000|2020-11-15 22:45:00|13142.8|13135.8|13141.2|13134.8|13142.8|13135.8|13140.6|13134.2|75
1605480600000|2020-11-15 22:50:00|13141.4|13134.4|13141.1|13134.3|13142.6|13135.6|13140.1|13133.1|63
1605480900000|2020-11-15 22:55:00|13140.1|13134|13141.6|13134.6|13142.6|13135.6|13140.1|13133.2|78
1605481200000|2020-11-15 23:00:00|13141.1|13134.1|13130.9|13128.8|13141.9|13134.9|13129.9|13127.5|823
1605481500000|2020-11-15 23:05:00|13131.4|13128.5|13123.6|13121.5|13131.6|13128.8|13123.5|13121.4|630
1605481800000|2020-11-15 23:10:00|13123.5|13121.4|13123.7|13121.6|13126.6|13124.8|13123|13120.9|261
1605482100000|2020-11-15 23:15:00|13123.6|13121.5|13123.6|13121.5|13125|13122.9|13120.6|13118.5|392
1605482400000|2020-11-15 23:20:00|13123.5|13121.4|13126|13123.9|13126.7|13124.8|13121.1|13119.3|283
1605482700000|2020-11-15 23:25:00|13126.1|13124|13126.6|13124.5|13127.5|13125.4|13124.2|13122.1|213
1605483000000|2020-11-15 23:30:00|13126.7|13124.6|13128|13125.9|13129.2|13127.5|13125.7|13123.7|236
1605483300000|2020-11-15 23:35:00|13127.9|13125.8|13127.8|13125.7|13128.1|13126.2|13125.4|13123.8|235
1605483600000|2020-11-15 23:40:00|13127.7|13125.6|13123.9|13121.8|13127.7|13125.6|13123.7|13121.6|260
1605483900000|2020-11-15 23:45:00|13124|13121.9|13121.8|13120.5|13124.5|13122.4|13120.3|13118.2|261
1605484200000|2020-11-15 23:50:00|13121.9|13120.6|13119.5|13117.4|13124|13122.2|13119|13117.3|223
1605484500000|2020-11-15 23:55:00|13119.4|13117.3|13125.1|13123.8|13126|13124.3|13118.8|13117|306
1605484800000|2020-11-16 00:00:00|13125.3|13123.2|13127.4|13125.3|13127.4|13125.3|13123.4|13121.3|366
1605485100000|2020-11-16 00:05:00|13126.8|13125.5|13126.5|13124.4|13128.9|13126.8|13126.2|13124.2|248
1605485400000|2020-11-16 00:10:00|13126.6|13124.5|13127.7|13125.6|13129.6|13127.7|13125.5|13123.4|211
1605485700000|2020-11-16 00:15:00|13128.2|13126.1|13125.5|13123.4|13128.7|13126.7|13124.8|13123.1|117
1605486000000|2020-11-16 00:20:00|13125|13123.7|13124.8|13122.7|13125.5|13123.8|13123.3|13121.2|133
1605486300000|2020-11-16 00:25:00|13124.7|13122.6|13122.4|13120.3|13124.8|13122.7|13121.5|13119.5|196
1605486600000|2020-11-16 00:30:00|13122.3|13120.2|13123.6|13121.5|13125.1|13123.4|13121.5|13119.7|216
1605486900000|2020-11-16 00:35:00|13123.5|13121.4|13123.3|13121.2|13124.8|13122.7|13121.9|13119.8|207
1605487200000|2020-11-16 00:40:00|13123.2|13121.1|13119.4|13118.1|13123.8|13122|13119.4|13117.7|179
1605487500000|2020-11-16 00:45:00|13119.5|13118.2|13117.1|13115|13121|13119.5|13115.6|13113.7|276
1605487800000|2020-11-16 00:50:00|13117|13114.9|13118.7|13116.6|13119.1|13117.2|13115.1|13113.6|264
1605488100000|2020-11-16 00:55:00|13118.8|13116.7|13116.7|13114.6|13119.5|13117.6|13116.1|13114.3|315
1605488400000|2020-11-16 01:00:00|13116.4|13115.1|13117.9|13116.6|13119.9|13118.1|13116.4|13114.8|330
1605488700000|2020-11-16 01:05:00|13118|13116.7|13116.6|13114.5|13118.4|13116.7|13115|13113.3|298
1605489000000|2020-11-16 01:10:00|13116.7|13114.6|13116.2|13114.1|13117.3|13115.2|13115.2|13113.4|205
1605489300000|2020-11-16 01:15:00|13116.1|13114|13114.8|13112.7|13117|13115|13112.7|13110.6|284
1605489600000|2020-11-16 01:20:00|13114.9|13112.8|13111.1|13109|13114.9|13112.8|13110.3|13108.4|222
1605489900000|2020-11-16 01:25:00|13110.9|13108.8|13113.8|13111.7|13115.4|13113.3|13110.4|13108.7|256
1605490200000|2020-11-16 01:30:00|13114.2|13112.1|13115.5|13113.4|13117.3|13115.2|13113.7|13111.6|264
1605490500000|2020-11-16 01:35:00|13115.4|13113.3|13114.5|13112.4|13115.6|13113.8|13111.7|13110.3|240
1605490800000|2020-11-16 01:40:00|13114.1|13112.8|13115.4|13113.3|13116.5|13114.7|13114|13112.6|226
1605491100000|2020-11-16 01:45:00|13115.8|13114.1|13116.6|13114.5|13117.4|13115.6|13113.8|13112.3|243
1605491400000|2020-11-16 01:50:00|13116.5|13114.4|13115.3|13113.2|13116.5|13115|13114.6|13113|241
1605491700000|2020-11-16 01:55:00|13115.4|13114.1|13115.9|13113.8|13116|13114.7|13114.7|13112.9|181
1605492000000|2020-11-16 02:00:00|13115.8|13113.7|13111.2|13109.1|13115.9|13113.8|13109.4|13107.8|343
1605492300000|2020-11-16 02:05:00|13111.3|13109.2|13109.5|13107.4|13111.7|13109.6|13108|13106|253
1605492600000|2020-11-16 02:10:00|13109.4|13107.3|13109.7|13107.6|13110.8|13109.1|13108.4|13106.9|211
1605492900000|2020-11-16 02:15:00|13109.9|13108.6|13111.5|13110.2|13112.1|13110.4|13109.9|13108.4|169
1605493200000|2020-11-16 02:20:00|13111.4|13110.1|13111.3|13109.2|13111.8|13110.3|13110|13108.2|178
1605493500000|2020-11-16 02:25:00|13110.4|13109.1|13113|13110.9|13113|13111.3|13110.3|13108.6|193
1605493800000|2020-11-16 02:30:00|13112.9|13110.8|13111.8|13109.7|13113|13111.3|13111|13109.3|212
1605494100000|2020-11-16 02:35:00|13111.3|13110|13111.5|13110.2|13112|13110.4|13108.7|13106.9|308
1605494400000|2020-11-16 02:40:00|13111.2|13109.9|13111.3|13110|13112.7|13110.9|13110.8|13109.3|197
1605494700000|2020-11-16 02:45:00|13111.2|13109.9|13111.8|13110.5|13112.4|13111.1|13111.2|13109.6|114
1605495000000|2020-11-16 02:50:00|13111.7|13110.4|13112.3|13111|13112.5|13111.2|13109.8|13108.5|139
1605495300000|2020-11-16 02:55:00|13112.2|13110.9|13112.2|13110.1|13113|13111.5|13111.6|13110|150
1605495600000|2020-11-16 03:00:00|13111.8|13110.5|13111.8|13110.5|13112.4|13110.7|13110.2|13108.5|163
1605495900000|2020-11-16 03:05:00|13111.7|13110.4|13110.7|13109.4|13111.7|13110.4|13110|13108.4|149
1605496200000|2020-11-16 03:10:00|13111|13109.7|13111.1|13109.8|13112.2|13110.1|13110.2|13108.6|181
1605496500000|2020-11-16 03:15:00|13111.2|13109.9|13109.5|13107.4|13111.3|13110|13108.3|13106.8|162
1605496800000|2020-11-16 03:20:00|13109|13107.7|13108.6|13107.3|13109.8|13107.9|13108|13106.7|153
1605497100000|2020-11-16 03:25:00|13108.7|13107.4|13110.3|13108.2|13111|13109.2|13108.4|13107.1|125
1605497400000|2020-11-16 03:30:00|13110.7|13108.6|13112.1|13110|13112.1|13110.4|13110.2|13108.4|173
1605497700000|2020-11-16 03:35:00|13111.7|13110.4|13110.7|13109.4|13112.1|13110.4|13109.9|13108.5|147
1605498000000|2020-11-16 03:40:00|13110.8|13109.5|13111.9|13110.6|13112.6|13111.1|13110|13108.1|206
1605498300000|2020-11-16 03:45:00|13112|13110.7|13111.7|13110.4|13112.6|13111.2|13111.7|13110.1|149
1605498600000|2020-11-16 03:50:00|13111.8|13110.5|13110.8|13109.5|13112.5|13110.8|13110.5|13109.2|203
1605498900000|2020-11-16 03:55:00|13110.7|13109.4|13111.6|13110.3|13112.4|13111.1|13110.2|13108.9|157
1605499200000|2020-11-16 04:00:00|13111.7|13110.4|13111.7|13110.4|13112.5|13110.5|13110.7|13109.1|182
1605499500000|2020-11-16 04:05:00|13111.8|13110.5|13112|13109.9|13112.7|13110.6|13111|13109.4|138
1605499800000|2020-11-16 04:10:00|13112.1|13110|13111.3|13110|13112.5|13110.8|13111|13109.3|143
1605500100000|2020-11-16 04:15:00|13111.2|13109.9|13111.1|13109.8|13112.1|13110.3|13110.8|13109.4|148
1605500400000|2020-11-16 04:20:00|13111.4|13109.3|13111.7|13110.4|13112.5|13110.9|13110.9|13109.2|127
1605500700000|2020-11-16 04:25:00|13111.6|13110.3|13112.1|13110.8|13113.3|13111.6|13111.6|13110.3|115
1605501000000|2020-11-16 04:30:00|13112.5|13110.4|13112.8|13111.5|13113.4|13111.8|13111.9|13110.3|137
1605501300000|2020-11-16 04:35:00|13112.7|13111.4|13112.5|13110.4|13113.3|13111.6|13111.7|13110.2|155
1605501600000|2020-11-16 04:40:00|13112.1|13110.8|13112.4|13110.3|13113.1|13111.4|13112|13110.3|116
1605501900000|2020-11-16 04:45:00|13112.5|13110.4|13112.2|13110.1|13112.8|13110.9|13111.7|13110.1|125
1605502200000|2020-11-16 04:50:00|13112.1|13110|13111|13109.7|13112.7|13110.9|13110.9|13109.6|107
1605502500000|2020-11-16 04:55:00|13111.1|13109.8|13112.1|13110.8|13112.7|13111.2|13111|13109.4|107
1605502800000|2020-11-16 05:00:00|13112.2|13110.9|13112.5|13111.2|13113.4|13111.9|13112.1|13110.3|138
1605503100000|2020-11-16 05:05:00|13112.6|13111.3|13111.1|13109.8|13113.8|13111.9|13111.1|13109.4|141
1605503400000|2020-11-16 05:10:00|13110.8|13109.5|13110.2|13108.9|13111.5|13109.9|13109.4|13107.7|112
1605503700000|2020-11-16 05:15:00|13110.3|13109|13110.5|13108.4|13110.9|13109.6|13109.4|13107.7|138
1605504000000|2020-11-16 05:20:00|13110.6|13108.5|13109.4|13107.3|13111.2|13109.9|13108.5|13107.2|199
1605504300000|2020-11-16 05:25:00|13109.5|13107.4|13108.5|13107.2|13109.5|13108|13107.7|13106.4|230
1605504600000|2020-11-16 05:30:00|13108.4|13107.1|13108.8|13107.5|13109.7|13108.4|13108.3|13107|267
1605504900000|2020-11-16 05:35:00|13108.6|13107.3|13108|13106.7|13109.4|13107.6|13107.3|13106|254
1605505200000|2020-11-16 05:40:00|13107.9|13106.6|13106.7|13104.6|13108.2|13106.7|13105.4|13103.8|243
1605505500000|2020-11-16 05:45:00|13106.8|13104.7|13108.5|13107.2|13109.1|13107.8|13106.8|13104.7|152
1605505800000|2020-11-16 05:50:00|13108.4|13107.1|13111|13109.7|13111.4|13110|13108.3|13106.7|144
1605506100000|2020-11-16 05:55:00|13111.1|13109.8|13109|13107.7|13111.3|13109.9|13108.9|13107.3|153
1605506400000|2020-11-16 06:00:00|13109.1|13107.8|13106.8|13105.5|13110.6|13109.1|13106.8|13105.2|197
1605506700000|2020-11-16 06:05:00|13106.9|13105.6|13106|13104.7|13108.6|13106.9|13105.6|13104.3|233
1605507000000|2020-11-16 06:10:00|13106.1|13104.8|13105.1|13103.8|13107.5|13106.2|13105.1|13103.8|207
1605507300000|2020-11-16 06:15:00|13105.2|13103.9|13104.7|13103.4|13105.9|13104.4|13104.6|13103.3|120
1605507600000|2020-11-16 06:20:00|13104.8|13103.5|13105.7|13104.4|13105.9|13104.6|13104.6|13103.3|142
1605507900000|2020-11-16 06:25:00|13105.8|13104.5|13105.4|13104.1|13106.1|13104.8|13105.2|13103.5|162
1605508200000|2020-11-16 06:30:00|13105.6|13104.3|13105.9|13103.8|13106.8|13105.1|13105.2|13103.7|179
1605508500000|2020-11-16 06:35:00|13106|13103.9|13106.1|13104|13106.1|13104.5|13103.1|13101.8|174
1605508800000|2020-11-16 06:40:00|13106.2|13104.1|13105.7|13103.6|13106.4|13104.3|13104.6|13103|119
1605509100000|2020-11-16 06:45:00|13105.6|13104.3|13104.7|13103.4|13106.2|13104.8|13104.5|13102.9|134
1605509400000|2020-11-16 06:50:00|13104.6|13103.3|13104|13102.7|13104.9|13103.3|13103.4|13101.8|186
1605509700000|2020-11-16 06:55:00|13104.1|13102.8|13101.6|13099.5|13104.5|13102.9|13101.2|13099.3|251
1605510000000|2020-11-16 07:00:00|13101.7|13099.6|13103.1|13101|13105.2|13103.9|13101.6|13099.5|291
1605510300000|2020-11-16 07:05:00|13102.6|13101.3|13099.9|13098.6|13103|13101.7|13099.8|13098.5|313
1605510600000|2020-11-16 07:10:00|13099.8|13098.5|13099|13097.7|13101.9|13100.3|13098.3|13097|303
1605510900000|2020-11-16 07:15:00|13098.9|13097.6|13099|13097.7|13100.3|13098.8|13098.2|13096.5|213
1605511200000|2020-11-16 07:20:00|13099.1|13097.8|13100.5|13099.2|13100.5|13099.2|13098.3|13096.7|169
1605511500000|2020-11-16 07:25:00|13100.6|13099.3|13100.2|13098.9|13101.6|13099.8|13098.3|13097|215
1605511800000|2020-11-16 07:30:00|13100.6|13099.3|13101.6|13100.3|13103.3|13101.7|13100.5|13099.1|193
1605512100000|2020-11-16 07:35:00|13101.5|13100.2|13102.9|13101.6|13103.5|13101.9|13101.1|13099.8|261
1605512400000|2020-11-16 07:40:00|13103|13101.7|13107.2|13105.9|13108.2|13106.8|13103|13101.3|289
1605512700000|2020-11-16 07:45:00|13107.6|13106.3|13103.8|13102.5|13108.2|13106.5|13103.5|13102|173
1605513000000|2020-11-16 07:50:00|13103.9|13102.6|13101.5|13100.2|13105.1|13103.8|13101|13099.7|245
1605513300000|2020-11-16 07:55:00|13101.4|13100.1|13100.6|13099.3|13104|13102.4|13100.5|13099.1|290
1605513600000|2020-11-16 08:00:00|13100.7|13099.4|13096.6|13095.3|13101.4|13100.1|13095.6|13094.1|526
1605513900000|2020-11-16 08:05:00|13096.4|13095.1|13095.6|13094.3|13097.4|13096.1|13093.4|13092|462
1605514200000|2020-11-16 08:10:00|13095.7|13094.4|13096.1|13094.8|13097.4|13096.1|13093.3|13092|310
1605514500000|2020-11-16 08:15:00|13096.3|13095|13095.9|13094.6|13098.1|13096.8|13095.8|13094.1|358
1605514800000|2020-11-16 08:20:00|13095.8|13094.5|13099.4|13098.1|13099.6|13098.3|13094.9|13093.3|331
1605515100000|2020-11-16 08:25:00|13099.3|13098|13098.2|13096.9|13102.2|13100.7|13098.1|13096.7|317
1605515400000|2020-11-16 08:30:00|13098.1|13096.8|13097.1|13095|13098.5|13097.2|13094.5|13093.1|304
1605515700000|2020-11-16 08:35:00|13096.6|13095.3|13093.8|13092.5|13097.4|13095.7|13093.7|13092.1|434
1605516000000|2020-11-16 08:40:00|13094|13092.7|13094.5|13092.4|13095.8|13094.3|13091.8|13090.3|393
1605516300000|2020-11-16 08:45:00|13094.4|13092.3|13091.8|13089.7|13095.5|13094|13091.3|13089.6|319
1605516600000|2020-11-16 08:50:00|13091.7|13089.6|13096.4|13095.1|13098.8|13097.5|13091.5|13089.6|291
1605516900000|2020-11-16 08:55:00|13096.3|13095|13097.7|13095.6|13097.9|13096.3|13095.5|13093.5|335
1605517200000|2020-11-16 09:00:00|13097.4|13096.1|13095.4|13093.3|13098.3|13096.4|13095|13093.3|322
1605517500000|2020-11-16 09:05:00|13095.5|13093.4|13100|13098.7|13100.4|13098.8|13094.7|13093|403
1605517800000|2020-11-16 09:10:00|13099.9|13098.6|13098.1|13096.8|13104.1|13102.5|13098|13096.4|369
1605518100000|2020-11-16 09:15:00|13098.3|13097|13104.3|13103|13104.8|13103.5|13098|13096.4|329
1605518400000|2020-11-16 09:20:00|13104.2|13102.9|13108.8|13107.5|13111.1|13109.8|13103.9|13102.1|494
1605518700000|2020-11-16 09:25:00|13108.9|13107.6|13114.6|13112.5|13114.6|13112.8|13108.8|13107|373
1605519000000|2020-11-16 09:30:00|13114.7|13112.6|13116.4|13114.3|13117.9|13116.6|13114.2|13112.6|324
1605519300000|2020-11-16 09:35:00|13116.5|13114.4|13113.4|13112.1|13116.6|13114.9|13112.7|13111.4|326
1605519600000|2020-11-16 09:40:00|13113.5|13112.2|13112.3|13110.2|13113.5|13112.2|13110.7|13109.2|255
1605519900000|2020-11-16 09:45:00|13112.2|13110.1|13115.7|13113.6|13115.8|13113.9|13111.4|13109.6|199
1605520200000|2020-11-16 09:50:00|13115.6|13113.5|13115.5|13113.4|13116.4|13114.7|13112.6|13110.8|213
1605520500000|2020-11-16 09:55:00|13115.6|13113.5|13117.3|13116|13118.8|13117.5|13114.4|13112.4|338
1605520800000|2020-11-16 10:00:00|13117.6|13116.3|13121.7|13119.6|13122.9|13121.2|13115.4|13114.1|420
1605521100000|2020-11-16 10:05:00|13121.6|13119.5|13123.6|13121.5|13125.4|13123.6|13119.8|13118.3|362
1605521400000|2020-11-16 10:10:00|13123.7|13121.6|13120.3|13118.2|13123.7|13122.1|13118|13116.4|376
1605521700000|2020-11-16 10:15:00|13120.2|13118.1|13121.7|13119.6|13122.2|13120.5|13118.9|13116.9|283
1605522000000|2020-11-16 10:20:00|13121.6|13119.5|13123.1|13121|13124|13121.9|13121.1|13119|270
1605522300000|2020-11-16 10:25:00|13123.2|13121.1|13124.5|13122.4|13124.7|13123.4|13122.2|13120.5|260
1605522600000|2020-11-16 10:30:00|13124|13122.7|13122.7|13120.6|13124.4|13122.8|13120.6|13118.7|361
1605522900000|2020-11-16 10:35:00|13122.8|13120.7|13120.1|13118|13124.2|13122.2|13118.9|13117.1|366
1605523200000|2020-11-16 10:40:00|13118.4|13117.1|13117.3|13115.2|13120.3|13118.4|13117|13115.2|370
1605523500000|2020-11-16 10:45:00|13117|13115.7|13120|13117.9|13120.6|13118.8|13116.5|13114.4|277
1605523800000|2020-11-16 10:50:00|13119.9|13117.8|13121.4|13119.3|13122.5|13121|13119.5|13117.4|313
1605524100000|2020-11-16 10:55:00|13121.3|13119.2|13119.8|13117.7|13122.4|13120.3|13119.5|13117.4|295
1605524400000|2020-11-16 11:00:00|13119.7|13117.6|13117.8|13115.7|13121.5|13119.4|13117.4|13115.4|275
1605524700000|2020-11-16 11:05:00|13117.1|13115.8|13117.4|13115.3|13120.5|13118.4|13116.8|13114.8|278
1605525000000|2020-11-16 11:10:00|13117.1|13115|13115|13112.9|13117.2|13115.1|13114|13112.2|298
1605525300000|2020-11-16 11:15:00|13114.8|13113.5|13115.4|13113.3|13116.4|13114.5|13113.1|13111.4|311
1605525600000|2020-11-16 11:20:00|13115.2|13113.1|13109.5|13108.2|13115.2|13113.1|13107.7|13106.1|292
1605525900000|2020-11-16 11:25:00|13109.4|13108.1|13108.3|13107|13109.5|13108.2|13106.8|13105.2|363
1605526200000|2020-11-16 11:30:00|13108.2|13106.9|13105.4|13103.3|13108.4|13107|13104.4|13102.8|399
1605526500000|2020-11-16 11:35:00|13105.3|13103.2|13107.5|13106.2|13108.5|13106.9|13103.8|13102.4|248
1605526800000|2020-11-16 11:40:00|13107.3|13106|13110.7|13109.4|13111.5|13110|13107.2|13105.6|285
1605527100000|2020-11-16 11:45:00|13110.8|13109.5|13107.1|13105.8|13111.4|13109.6|13106.9|13105.4|309
1605527400000|2020-11-16 11:50:00|13107.2|13105.9|13105.8|13103.7|13110.6|13108.7|13101.8|13099.7|760
1605527700000|2020-11-16 11:55:00|13106|13103.9|13098.8|13096.7|13106.3|13104.8|13082|13079.9|1220
1605528000000|2020-11-16 12:00:00|13099.2|13097.1|13097.3|13095.2|13104.3|13102.2|13093.1|13091|740
1605528300000|2020-11-16 12:05:00|13097.2|13095.1|13089|13086.9|13097.3|13095.2|13085.3|13083.7|747
1605528600000|2020-11-16 12:10:00|13088.6|13087.3|13090.3|13088.2|13093.3|13091.2|13087|13085.3|717
1605528900000|2020-11-16 12:15:00|13090.2|13088.1|13085.6|13083.5|13090.6|13088.9|13080|13078.1|905
1605529200000|2020-11-16 12:20:00|13085.5|13083.4|13096.3|13094.2|13096.9|13095.1|13084.6|13082.9|762
1605529500000|2020-11-16 12:25:00|13096.1|13094|13091|13088.9|13098.6|13096.5|13090.2|13088.1|722
1605529800000|2020-11-16 12:30:00|13090.9|13088.8|13086.5|13084.4|13091.6|13089.8|13084.7|13082.6|530
1605530100000|2020-11-16 12:35:00|13086.7|13084.6|13074.5|13072.4|13087.6|13085.5|13073.1|13071|551
1605530400000|2020-11-16 12:40:00|13074.6|13072.5|13072.4|13070.3|13075.9|13074.2|13070.7|13069|504
1605530700000|2020-11-16 12:45:00|13072.3|13070.2|13071.8|13070.5|13079.1|13077|13071.8|13070.2|458
1605531000000|2020-11-16 12:50:00|13071.9|13070.6|13069.3|13068|13072.8|13070.9|13066.2|13064.6|492
1605531300000|2020-11-16 12:55:00|13069.8|13067.7|13077.2|13075.1|13078.7|13077|13069.4|13067.6|618
1605531600000|2020-11-16 13:00:00|13077.3|13076|13084|13081.9|13084.6|13082.9|13076.6|13074.5|694
1605531900000|2020-11-16 13:05:00|13083.9|13081.8|13083.4|13081.3|13089.8|13088|13082.6|13080.5|670
1605532200000|2020-11-16 13:10:00|13082.9|13081.6|13082|13080.7|13085.9|13084.1|13081.7|13079.9|550
1605532500000|2020-11-16 13:15:00|13082.1|13080.8|13087.1|13085.8|13087.6|13086.3|13080.8|13079.2|566
1605532800000|2020-11-16 13:20:00|13087|13085.7|13084.8|13082.7|13088.9|13087.4|13083.4|13081.6|592
1605533100000|2020-11-16 13:25:00|13084.7|13082.6|13086|13083.9|13086.8|13084.7|13081.2|13079.1|509
1605533400000|2020-11-16 13:30:00|13086.2|13084.1|13084.4|13082.3|13089.2|13087.1|13083.5|13081.5|578
1605533700000|2020-11-16 13:35:00|13084.5|13082.4|13093.1|13091|13093.9|13092.2|13080|13078.5|657
1605534000000|2020-11-16 13:40:00|13093|13090.9|13093.2|13091.9|13097.1|13095.8|13092.1|13090.4|602
1605534300000|2020-11-16 13:45:00|13093.5|13092.2|13090.8|13088.7|13094.3|13092.6|13087.8|13086|602
1605534600000|2020-11-16 13:50:00|13090.9|13088.8|13092.6|13090.5|13094.2|13092.6|13088.2|13086.9|532
1605534900000|2020-11-16 13:55:00|13092.1|13090.8|13087.7|13085.6|13093.5|13091.8|13085.8|13084|502
1605535200000|2020-11-16 14:00:00|13087.8|13085.7|13089.8|13087.7|13091|13089|13085.1|13083.2|588
1605535500000|2020-11-16 14:05:00|13089.9|13087.8|13081.6|13079.5|13092.7|13090.8|13080.7|13078.9|620
1605535800000|2020-11-16 14:10:00|13081.4|13079.3|13080.2|13078.1|13082.9|13081.4|13076.6|13074.7|490
1605536100000|2020-11-16 14:15:00|13079.8|13078.5|13082.9|13081.6|13083.7|13082.2|13077.9|13076.1|357
1605536400000|2020-11-16 14:20:00|13083|13081.7|13083.3|13082|13087|13085.6|13081.7|13080.4|380
1605536700000|2020-11-16 14:25:00|13083.4|13082.1|13085.1|13083|13087.5|13085.8|13082|13080.3|510
1605537000000|2020-11-16 14:30:00|13084.9|13082.8|13085.9|13084.6|13090.7|13089.1|13084.1|13082|594
1605537300000|2020-11-16 14:35:00|13086.2|13084.9|13087|13084.9|13087.1|13085.3|13081.3|13080|582
1605537600000|2020-11-16 14:40:00|13086.5|13085.2|13085.1|13083.8|13087.3|13085.6|13082.9|13081|607
1605537900000|2020-11-16 14:45:00|13085.2|13083.9|13091.5|13090.2|13095.3|13093.6|13084.3|13082.8|548
1605538200000|2020-11-16 14:50:00|13091.4|13090.1|13097.5|13095.4|13097.7|13096.3|13089.6|13087.8|589
1605538500000|2020-11-16 14:55:00|13097.6|13095.5|13087.6|13086.3|13098.6|13097.3|13087.6|13085.8|585
1605538800000|2020-11-16 15:00:00|13087.9|13085.8|13083.3|13081.2|13090|13088.3|13082.5|13081.2|656
1605539100000|2020-11-16 15:05:00|13083.2|13081.1|13084.9|13082.8|13086|13084.2|13081.8|13080.5|564
1605539400000|2020-11-16 15:10:00|13085|13082.9|13083.3|13082|13090.7|13088.9|13083.2|13081.9|461
1605539700000|2020-11-16 15:15:00|13083.4|13082.1|13085.8|13083.7|13086.2|13084.4|13081.6|13080.3|504
1605540000000|2020-11-16 15:20:00|13085.7|13083.6|13082.6|13080.5|13087.7|13085.8|13080.9|13079.5|625
1605540300000|2020-11-16 15:25:00|13082|13080.7|13083.2|13081.9|13084.9|13083.6|13079.2|13077.9|475
1605540600000|2020-11-16 15:30:00|13083|13081.7|13076|13074.7|13084.4|13083|13075.9|13074.4|579
1605540900000|2020-11-16 15:35:00|13075.9|13074.6|13082.6|13080.5|13083.3|13081.7|13075.7|13074.4|535
1605541200000|2020-11-16 15:40:00|13082.2|13080.9|13084.1|13082|13084.7|13083.3|13077|13075.6|477
1605541500000|2020-11-16 15:45:00|13083.3|13081.9|13076.2|13074.9|13083.5|13081.9|13076|13074.4|611
1605541800000|2020-11-16 15:50:00|13076.3|13075|13068.6|13067.3|13077.2|13075.9|13067.4|13065.7|537
1605542100000|2020-11-16 15:55:00|13068.4|13067.1|13072.6|13071.3|13076.6|13074.5|13068.4|13067.1|814
1605542400000|2020-11-16 16:00:00|13073|13070.9|13071.3|13070|13073.9|13072.6|13067.5|13066|637
1605542700000|2020-11-16 16:05:00|13071.2|13069.9|13072.3|13071|13075.3|13073.8|13068.8|13067.5|432
1605543000000|2020-11-16 16:10:00|13072.2|13070.9|13074.2|13072.9|13076.7|13075.1|13071.5|13069.8|481
1605543300000|2020-11-16 16:15:00|13074.3|13073|13070.3|13068.2|13074.4|13073|13069.8|13068|307
1605543600000|2020-11-16 16:20:00|13069.8|13068.5|13072.6|13070.5|13073.2|13071.1|13067.4|13066.1|450
1605543900000|2020-11-16 16:25:00|13072.5|13070.4|13074|13072.7|13075|13073.3|13071.2|13069.6|452
1605544200000|2020-11-16 16:30:00|13073.8|13072.5|13075.8|13074.5|13078.6|13076.9|13073.8|13072.2|387
1605544500000|2020-11-16 16:35:00|13075.9|13074.6|13074|13072.7|13080|13078.6|13072.5|13070.8|381
1605544800000|2020-11-16 16:40:00|13073.9|13072.6|13075.6|13073.5|13075.7|13074.4|13072.3|13070.9|286
1605545100000|2020-11-16 16:45:00|13075.4|13074.1|13075.4|13073.3|13076.6|13074.9|13071.7|13070.1|502
1605545400000|2020-11-16 16:50:00|13075.3|13073.2|13073.2|13071.9|13075.4|13073.6|13072|13070.4|284
1605545700000|2020-11-16 16:55:00|13073.1|13071.8|13073.2|13071.9|13074.6|13073|13071.8|13070.5|301
1605546000000|2020-11-16 17:00:00|13073.4|13072.1|13073.5|13072.2|13075.6|13074.2|13072.7|13071.3|325
1605546300000|2020-11-16 17:05:00|13073.4|13072.1|13078.6|13076.5|13079.3|13077.7|13073.4|13072|278
1605546600000|2020-11-16 17:10:00|13078.1|13076.8|13077.8|13076.5|13080.2|13078.9|13077.8|13076|411
1605546900000|2020-11-16 17:15:00|13078.3|13076.2|13078.1|13076|13079.4|13078|13076.4|13075.1|308
1605547200000|2020-11-16 17:20:00|13078|13075.9|13078.5|13077.2|13080.6|13078.8|13077.6|13075.9|300
1605547500000|2020-11-16 17:25:00|13078.6|13077.3|13080.2|13078.9|13080.4|13079.1|13077.9|13076.6|164
1605547800000|2020-11-16 17:30:00|13080.3|13079|13077.8|13076.5|13081.6|13079.8|13077.3|13076|273
1605548100000|2020-11-16 17:35:00|13077.9|13076.6|13081.3|13080|13081.5|13080.2|13077.7|13076.4|251
1605548400000|2020-11-16 17:40:00|13081.1|13079.8|13083.2|13081.9|13084.4|13082.8|13080.4|13079.1|291
1605548700000|2020-11-16 17:45:00|13083.1|13081.8|13081.3|13080|13084.5|13083.2|13080.5|13079.2|364
1605549000000|2020-11-16 17:50:00|13081.4|13080.1|13085.9|13084.6|13085.9|13084.6|13080.5|13079.2|326
1605549300000|2020-11-16 17:55:00|13086|13084.7|13087.4|13086.1|13088.7|13087.1|13085.6|13084.3|327
1605549600000|2020-11-16 18:00:00|13087.3|13086|13087.1|13085.8|13088.2|13086.6|13084.8|13083.4|254
1605549900000|2020-11-16 18:05:00|13087|13085.7|13087.2|13085.9|13088.1|13086.5|13085.8|13084.5|198
1605550200000|2020-11-16 18:10:00|13087.1|13085.8|13090.8|13088.7|13091.3|13089.6|13087.1|13085.6|262
1605550500000|2020-11-16 18:15:00|13090.5|13089.2|13086.6|13085.3|13090.9|13089.6|13085.3|13084|263
1605550800000|2020-11-16 18:20:00|13086.5|13085.2|13090.8|13089.5|13093.4|13091.8|13086.4|13085.1|291
1605551100000|2020-11-16 18:25:00|13091|13089.7|13093.2|13091.9|13093.3|13092|13090.5|13088.8|209
1605551400000|2020-11-16 18:30:00|13093.1|13091.8|13087.1|13085.8|13095|13093.7|13086.8|13085.5|344
1605551700000|2020-11-16 18:35:00|13087|13085.7|13089.1|13087.8|13090.5|13089.2|13086.3|13085|349
1605552000000|2020-11-16 18:40:00|13089.2|13087.9|13095.1|13093.8|13096.1|13094.6|13089.1|13087.8|350
1605552300000|2020-11-16 18:45:00|13095|13093.7|13093.7|13091.6|13095.8|13094.5|13093.1|13091.5|260
1605552600000|2020-11-16 18:50:00|13093.6|13091.5|13090.5|13089.2|13093.7|13091.6|13089.6|13088.3|323
1605552900000|2020-11-16 18:55:00|13090.6|13089.3|13092.2|13090.9|13093.1|13091.5|13089.6|13088.3|276
1605553200000|2020-11-16 19:00:00|13092.1|13090.8|13094|13092.7|13094.6|13092.9|13091.4|13090|283
1605553500000|2020-11-16 19:05:00|13094.1|13092.8|13091.5|13090.2|13096|13094.5|13091.3|13089.7|247
1605553800000|2020-11-16 19:10:00|13091.6|13090.3|13089.1|13087.8|13093.4|13092.1|13089.1|13087.8|280
1605554100000|2020-11-16 19:15:00|13089.2|13087.9|13087.9|13086.6|13090.5|13089.2|13087.4|13085.6|362
1605554400000|2020-11-16 19:20:00|13088.1|13086.8|13087.3|13086|13090.3|13088.6|13087.3|13085.7|249
1605554700000|2020-11-16 19:25:00|13087.4|13086.1|13089.2|13087.9|13089.8|13088.5|13086.6|13085.3|306
1605555000000|2020-11-16 19:30:00|13089.4|13088.1|13093.3|13092|13093.6|13092.1|13089.2|13087.8|321
1605555300000|2020-11-16 19:35:00|13093.4|13092.1|13096.2|13094.9|13096.5|13095|13092|13090.7|327
1605555600000|2020-11-16 19:40:00|13096.5|13095.2|13097.1|13095.8|13099.2|13097.9|13096.4|13095|231
1605555900000|2020-11-16 19:45:00|13097.3|13096|13096.5|13095.2|13098.5|13097.1|13096.3|13095|250
1605556200000|2020-11-16 19:50:00|13096.4|13095.1|13096|13094.7|13097.5|13095.9|13094.2|13092.4|297
1605556500000|2020-11-16 19:55:00|13096.1|13094.8|13097.4|13096.1|13100.1|13098.8|13095.3|13093.6|425
1605556800000|2020-11-16 20:00:00|13097.9|13096.6|13098|13096.7|13099.3|13097.7|13095.1|13093.6|375
1605557100000|2020-11-16 20:05:00|13097.9|13096.6|13097.1|13095.8|13099.7|13098|13096.7|13095.4|245
1605557400000|2020-11-16 20:10:00|13097.3|13096|13103.4|13102.1|13103.4|13102.1|13097.1|13095.5|334
1605557700000|2020-11-16 20:15:00|13103.9|13102.6|13102.2|13100.9|13105.1|13103.8|13101.4|13100|223
1605558000000|2020-11-16 20:20:00|13102.1|13100.8|13102.7|13101.4|13103.9|13102.6|13100.9|13099.1|248
1605558300000|2020-11-16 20:25:00|13102.8|13101.5|13102.5|13100.4|13103.5|13102.2|13101|13099|244
1605558600000|2020-11-16 20:30:00|13102.4|13100.3|13097.5|13096.2|13102.4|13100.5|13097.1|13095.8|328
1605558900000|2020-11-16 20:35:00|13097.4|13096.1|13097|13095.7|13098.8|13097.5|13096.7|13095.1|283
1605559200000|2020-11-16 20:40:00|13097.1|13095.8|13095|13093.7|13097.2|13095.8|13094|13092.4|276
1605559500000|2020-11-16 20:45:00|13095.4|13094.1|13095|13093.7|13097.3|13095.6|13094.2|13092.9|270
1605559800000|2020-11-16 20:50:00|13095.4|13094.1|13101|13098.9|13101.5|13099.8|13095.4|13094.1|457
1605560100000|2020-11-16 20:55:00|13100.9|13098.8|13094.4|13093.1|13101.9|13100.3|13094.4|13093.1|409
1605560400000|2020-11-16 21:00:00|13094.5|13093.2|13092.6|13091.3|13095.1|13093.2|13092|13090.5|374
1605560700000|2020-11-16 21:05:00|13092.5|13091.2|13092.3|13090.2|13093.9|13092.3|13088|13086.7|428
1605561000000|2020-11-16 21:10:00|13092.2|13090.1|13094.9|13092.8|13095|13093|13090.5|13089.2|307
1605561300000|2020-11-16 21:15:00|13095|13092.9|13095.1|13093.8|13095.2|13093.9|13093.5|13091.8|205
1605561600000|2020-11-16 21:20:00|13095.6|13094.3|13086.6|13085.3|13096.6|13095.2|13086.5|13084.7|360
1605561900000|2020-11-16 21:25:00|13087|13084.9|13083|13080.9|13087.5|13085.4|13082.7|13080.9|381
1605562200000|2020-11-16 21:30:00|13083.1|13081|13082|13080.7|13085|13083.4|13080.3|13078.6|331
1605562500000|2020-11-16 21:35:00|13082.1|13080.8|13079.4|13077.3|13082.8|13081.3|13079.3|13077.2|303
1605562800000|2020-11-16 21:40:00|13079.3|13077.2|13075.5|13073.4|13079.4|13077.6|13075|13073.1|267
1605563100000|2020-11-16 21:45:00|13075.6|13073.5|13072.3|13070.2|13076.9|13075|13072.2|13070.1|459
1605563400000|2020-11-16 21:50:00|13072.4|13070.3|13073.4|13071.3|13075.7|13073.6|13070.9|13068.8|322
1605563700000|2020-11-16 21:55:00|13073.5|13071.4|13074.6|13072.4|13076.8|13074.4|13073.5|13071.4|388
1605564000000|2020-11-16 22:00:00|13075.1|13072.5|13079.2|13072.2|13079.2|13072.7|13075.1|13071.6|45
1605564300000|2020-11-16 22:05:00|13080.9|13073.9|13078|13075.2|13081.3|13075.2|13076.3|13071.1|91
1605564600000|2020-11-16 22:10:00|13080.7|13073.7|13080.2|13074|13081.8|13075.2|13078|13072|113
1605564900000|2020-11-16 22:15:00|13081.4|13074.4|13079.8|13072.8|13081.4|13075.1|13078.1|13072.2|120
1605565200000|2020-11-16 22:20:00|13079.9|13072.9|13079.1|13075.1|13080.5|13075.2|13078.1|13072.2|119
1605565500000|2020-11-16 22:25:00|13079.9|13073.9|13080.3|13073.3|13087.7|13080.7|13078.2|13072.6|170
1605565800000|2020-11-16 22:30:00|13080.4|13073.4|13079.8|13074.2|13080.9|13074.9|13078.2|13072.8|158
1605566100000|2020-11-16 22:35:00|13080|13074|13078.7|13072.1|13080.9|13075|13077|13071|162
1605566400000|2020-11-16 22:40:00|13077.9|13072.2|13079.5|13074.4|13081.5|13075|13077.9|13072.2|134
1605566700000|2020-11-16 22:45:00|13080.1|13074.2|13083.9|13077.2|13084.8|13078.4|13079.7|13074.2|256
1605567000000|2020-11-16 22:50:00|13083.7|13077.6|13083.7|13077.4|13085|13079|13080|13075.9|185
1605567300000|2020-11-16 22:55:00|13084.1|13077.3|13083|13077.4|13084.5|13079.1|13080.2|13076.2|226
1605567600000|2020-11-16 23:00:00|13082.8|13077.5|13079.2|13077.1|13082.8|13078.3|13077.1|13072.1|389
1605567900000|2020-11-16 23:05:00|13079.1|13077|13076.4|13074.3|13080.6|13078.5|13076.1|13074|196
1605568200000|2020-11-16 23:10:00|13076.2|13074.1|13075.2|13073.1|13076.4|13074.3|13072.4|13070.3|345
1605568500000|2020-11-16 23:15:00|13075.1|13073|13074.8|13072.7|13075.8|13073.7|13073.5|13071.4|204
1605568800000|2020-11-16 23:20:00|13074.9|13072.8|13074.2|13072.1|13075|13073|13072.9|13070.8|170
1605569100000|2020-11-16 23:25:00|13074.4|13072.3|13074.9|13072.8|13075.8|13073.7|13073.9|13072.1|189
1605569400000|2020-11-16 23:30:00|13074.5|13072.4|13074.9|13072.8|13075.7|13073.6|13074.3|13072.2|116
1605569700000|2020-11-16 23:35:00|13075|13072.9|13075.2|13073.1|13075.5|13073.6|13074.1|13072|168
1605570000000|2020-11-16 23:40:00|13075.1|13073|13077.1|13075|13077.1|13075|13074.5|13072.4|120
1605570300000|2020-11-16 23:45:00|13077|13074.9|13076.8|13074.7|13078.2|13076.3|13076.1|13074|130
1605570600000|2020-11-16 23:50:00|13076.3|13074.2|13077.4|13075.3|13078|13076|13075.8|13074|117
1605570900000|2020-11-16 23:55:00|13077.5|13075.4|13076.7|13074.6|13077.9|13075.8|13076.2|13074.4|130
1605571200000|2020-11-17 00:00:00|13076.6|13074.5|13076.3|13074.2|13078.2|13076.7|13075.1|13073.1|333
1605571500000|2020-11-17 00:05:00|13075.8|13074.5|13072.7|13071.4|13076.3|13074.5|13071.7|13069.9|249
1605571800000|2020-11-17 00:10:00|13072.6|13071.3|13072|13069.9|13072.9|13071.5|13070|13068.6|243
1605572100000|2020-11-17 00:15:00|13072.1|13070|13074.6|13073.3|13075.4|13073.8|13072|13069.9|211
1605572400000|2020-11-17 00:20:00|13074.7|13073.4|13074.7|13073.4|13076.4|13074.6|13073.8|13072.2|212
1605572700000|2020-11-17 00:25:00|13074.8|13073.5|13072.9|13070.8|13074.8|13073.5|13072.5|13070.8|138
1605573000000|2020-11-17 00:30:00|13073|13070.9|13069.9|13068.6|13073.1|13071|13069.6|13068.3|233
1605573300000|2020-11-17 00:35:00|13069.8|13068.5|13068.9|13067.6|13070.4|13068.8|13068.1|13066.5|204
1605573600000|2020-11-17 00:40:00|13068.8|13067.5|13068.6|13066.5|13070|13068.3|13067.8|13066|139
1605573900000|2020-11-17 00:45:00|13068.7|13066.6|13069.8|13067.7|13069.9|13068.3|13068|13066.3|153
1605574200000|2020-11-17 00:50:00|13069.7|13067.6|13071.6|13069.5|13072.2|13070.9|13069.3|13067.6|160
1605574500000|2020-11-17 00:55:00|13071.9|13069.8|13069.4|13068.1|13072|13070.5|13069.1|13067.4|200
1605574800000|2020-11-17 01:00:00|13069.3|13068|13068|13066.7|13070.8|13069.2|13067.8|13066.3|237
1605575100000|2020-11-17 01:05:00|13067.9|13066.6|13067.5|13066.2|13069.4|13068.1|13067|13065.4|239
1605575400000|2020-11-17 01:10:00|13068.1|13066.8|13069.6|13067.5|13070.1|13068.8|13067.9|13066.2|228
1605575700000|2020-11-17 01:15:00|13069.7|13067.6|13067.5|13066.2|13069.7|13067.6|13065.2|13063.9|292
1605576000000|2020-11-17 01:20:00|13067.6|13066.3|13070|13068.7|13070|13068.7|13067.2|13065.6|281
1605576300000|2020-11-17 01:25:00|13069.9|13068.6|13070|13068.7|13070.7|13069.3|13068.2|13066.9|192
1605576600000|2020-11-17 01:30:00|13069.9|13068.6|13072.7|13070.6|13073.9|13072.6|13069.8|13068.5|288
1605576900000|2020-11-17 01:35:00|13072.6|13070.5|13069.4|13068.1|13072.7|13070.8|13068.4|13066.7|254
1605577200000|2020-11-17 01:40:00|13069.8|13068.5|13073.2|13071.9|13073.6|13072|13068.2|13066.7|437
1605577500000|2020-11-17 01:45:00|13073.1|13071.8|13067.9|13066.6|13073.2|13071.9|13067.3|13065.8|288
1605577800000|2020-11-17 01:50:00|13068|13066.7|13072.4|13071.1|13073|13071.7|13068|13066.5|365
1605578100000|2020-11-17 01:55:00|13072.5|13071.2|13072.5|13071.2|13073.9|13072.3|13069.9|13068.2|284
1605578400000|2020-11-17 02:00:00|13072.4|13071.1|13071.8|13070.5|13072.9|13071.4|13071.6|13069.9|225
1605578700000|2020-11-17 02:05:00|13071.9|13070.6|13073.1|13071.8|13075|13073.6|13071.9|13070.6|246
1605579000000|2020-11-17 02:10:00|13073.2|13071.9|13068.4|13067.1|13073.6|13072.2|13068.1|13066.5|291
1605579300000|2020-11-17 02:15:00|13068.5|13067.2|13071|13069.7|13071.6|13070.3|13067.7|13066.4|271
1605579600000|2020-11-17 02:20:00|13071.1|13069.8|13070.2|13068.9|13072|13070.4|13069.2|13067.3|214
1605579900000|2020-11-17 02:25:00|13070.3|13069|13069.7|13067.6|13071|13069.7|13068.3|13066.5|180
1605580200000|2020-11-17 02:30:00|13069.6|13067.5|13069.8|13068.5|13070.7|13069.3|13068.5|13067.1|228
1605580500000|2020-11-17 02:35:00|13069.7|13068.4|13069.1|13067.8|13070.8|13069.4|13068.9|13067.3|134
1605580800000|2020-11-17 02:40:00|13069.2|13067.9|13069.3|13068|13070.8|13069.1|13069.1|13067.3|200
1605581100000|2020-11-17 02:45:00|13069.2|13067.9|13068.9|13067.6|13069.7|13067.9|13067.8|13066.2|126
1605581400000|2020-11-17 02:50:00|13069|13067.7|13071.1|13069.8|13071.6|13069.9|13068.9|13067.6|141
1605581700000|2020-11-17 02:55:00|13071.8|13069.7|13071.4|13069.3|13073.4|13071.9|13070.9|13069.1|279
1605582000000|2020-11-17 03:00:00|13071.3|13069.2|13069.1|13067.8|13071.3|13069.5|13068.9|13067.2|223
1605582300000|2020-11-17 03:05:00|13069.2|13067.9|13069.3|13068|13070.5|13069.1|13068.8|13067.5|266
1605582600000|2020-11-17 03:10:00|13069.2|13067.9|13069.1|13067.8|13069.8|13068.2|13068.2|13066.7|144
1605582900000|2020-11-17 03:15:00|13069|13067.7|13067.6|13066.3|13069.1|13067.8|13067.2|13065.5|205
1605583200000|2020-11-17 03:20:00|13068.4|13067.1|13067.7|13066.4|13069.5|13068.2|13067.4|13065.8|235
1605583500000|2020-11-17 03:25:00|13067.8|13066.5|13070.9|13069.6|13071|13069.7|13067.8|13066.5|146
1605583800000|2020-11-17 03:30:00|13070.8|13069.5|13068.7|13067.4|13070.9|13069.6|13068.1|13066.8|157
1605584100000|2020-11-17 03:35:00|13069.1|13067.8|13066.5|13065.2|13069.8|13067.9|13066|13064.4|152
1605584400000|2020-11-17 03:40:00|13066.6|13065.3|13070|13068.7|13070|13068.7|13065.8|13064.1|171
1605584700000|2020-11-17 03:45:00|13069.9|13068.6|13069.1|13067|13070.1|13068.8|13068.9|13066.9|183
1605585000000|2020-11-17 03:50:00|13069|13066.9|13069.4|13067.3|13070.5|13068.9|13068.7|13066.9|113
1605585300000|2020-11-17 03:55:00|13069.5|13067.4|13069.1|13067.8|13070.2|13068.2|13068.2|13066.9|170
1605585600000|2020-11-17 04:00:00|13069.2|13067.9|13071.7|13069.6|13072.9|13071.2|13069.2|13067.4|193
1605585900000|2020-11-17 04:05:00|13071.8|13069.7|13069.9|13068.6|13072.3|13070.8|13069.3|13068|200
1605586200000|2020-11-17 04:10:00|13070|13068.7|13070.5|13069.2|13071.5|13069.9|13069.8|13068.2|134
1605586500000|2020-11-17 04:15:00|13070.4|13069.1|13071.1|13069|13071.5|13070.1|13069.5|13067.9|159
1605586800000|2020-11-17 04:20:00|13071.2|13069.1|13071|13068.9|13071.9|13070.2|13070|13068.7|165
1605587100000|2020-11-17 04:25:00|13071.1|13069|13072.6|13071.3|13072.7|13071.4|13070.6|13068.8|194
1605587400000|2020-11-17 04:30:00|13072.5|13071.2|13072.6|13071.3|13073.2|13071.9|13071.8|13070.5|135
1605587700000|2020-11-17 04:35:00|13072.7|13071.4|13072.9|13071.6|13073.5|13071.8|13071.7|13070|113
1605588000000|2020-11-17 04:40:00|13073|13071.7|13072.5|13071.2|13073.7|13072|13072.5|13070.8|108
1605588300000|2020-11-17 04:45:00|13072.4|13071.1|13072|13070.7|13072.6|13071.2|13071.2|13069.4|128
1605588600000|2020-11-17 04:50:00|13072.1|13070.8|13071.6|13070.3|13072.8|13071.1|13071.3|13069.9|114
1605588900000|2020-11-17 04:55:00|13071.5|13070.2|13072.1|13070.8|13072.9|13071.3|13071.4|13070.1|113
1605589200000|2020-11-17 05:00:00|13071.9|13070.6|13074.1|13072.8|13074.2|13072.9|13071.4|13069.9|220
1605589500000|2020-11-17 05:05:00|13074|13072.7|13075|13073.7|13075.6|13074|13073.8|13072.5|116
1605589800000|2020-11-17 05:10:00|13074.9|13073.6|13074.2|13072.9|13075.1|13073.8|13074.1|13072.4|193
1605590100000|2020-11-17 05:15:00|13074.3|13073|13075.3|13074|13076|13074.1|13074.2|13072.4|172
1605590400000|2020-11-17 05:20:00|13075.6|13074.3|13075.1|13073|13076.7|13074.9|13074.5|13073|148
1605590700000|2020-11-17 05:25:00|13075|13073.7|13076.2|13074.9|13076.8|13075.5|13075|13073.2|115
1605591000000|2020-11-17 05:30:00|13076.3|13075|13078.5|13076.4|13078.7|13076.9|13075.7|13074.2|263
1605591300000|2020-11-17 05:35:00|13078.1|13076.8|13078.2|13076.1|13078.4|13076.8|13076.8|13075|124
1605591600000|2020-11-17 05:40:00|13078.1|13076|13077.5|13076.2|13078.2|13076.8|13076.9|13075.3|192
1605591900000|2020-11-17 05:45:00|13077.4|13076.1|13076.8|13075.5|13079.1|13077.4|13076.8|13075.1|164
1605592200000|2020-11-17 05:50:00|13076.9|13075.6|13076.9|13075.6|13077.5|13075.7|13075.9|13074.4|158
1605592500000|2020-11-17 05:55:00|13076.8|13075.5|13076.4|13075.1|13079.1|13077.1|13075.8|13074.5|225
1605592800000|2020-11-17 06:00:00|13076.5|13075.2|13080.4|13079.1|13080.4|13079.1|13075.9|13074.4|238
1605593100000|2020-11-17 06:05:00|13080.3|13079|13080.3|13079|13080.7|13079|13079.1|13077.5|171
1605593400000|2020-11-17 06:10:00|13080.2|13078.9|13077.7|13076.4|13080.3|13079|13076.9|13075.6|283
1605593700000|2020-11-17 06:15:00|13077.8|13076.5|13078.4|13077.1|13078.7|13077.1|13077.2|13075.7|139
1605594000000|2020-11-17 06:20:00|13078.3|13077|13078.4|13077.1|13079.7|13078|13077.1|13075.4|181
1605594300000|2020-11-17 06:25:00|13078.5|13077.2|13079.3|13078|13079.5|13078.2|13078.1|13076.7|118
1605594600000|2020-11-17 06:30:00|13079.2|13077.9|13079.5|13078.2|13081.6|13079.9|13079.2|13077.9|173
1605594900000|2020-11-17 06:35:00|13080|13078.7|13078.1|13076.8|13080.5|13078.8|13076.9|13075.6|155
1605595200000|2020-11-17 06:40:00|13078.2|13076.9|13078.5|13077.2|13079.3|13078|13077.6|13076.3|188
1605595500000|2020-11-17 06:45:00|13079|13077.7|13077.5|13076.2|13079.3|13078|13077.4|13076|157
1605595800000|2020-11-17 06:50:00|13077.4|13076.1|13075.3|13074|13078|13076.3|13075.2|13073.9|260
1605596100000|2020-11-17 06:55:00|13075.4|13074.1|13078.3|13076.2|13079.3|13078|13075.3|13073.7|204
1605596400000|2020-11-17 07:00:00|13078.2|13076.1|13078.1|13076.8|13079.3|13078|13077.1|13075.4|236
1605596700000|2020-11-17 07:05:00|13078.2|13076.9|13079.3|13078|13079.3|13078|13076.6|13074.9|225
1605597000000|2020-11-17 07:10:00|13079.2|13077.9|13077.3|13076|13081|13079.7|13077.1|13075.8|227
1605597300000|2020-11-17 07:15:00|13077.2|13075.9|13076.9|13075.6|13078.4|13077.1|13075.1|13073.6|185
1605597600000|2020-11-17 07:20:00|13077|13075.7|13082.7|13080.6|13083.8|13081.7|13076.5|13075|328
1605597900000|2020-11-17 07:25:00|13082.8|13080.7|13079.9|13078.6|13082.8|13080.7|13078.4|13076.6|231
1605598200000|2020-11-17 07:30:00|13080|13078.7|13082.2|13080.9|13082.3|13081|13079.1|13077.8|288
1605598500000|2020-11-17 07:35:00|13082.6|13080.5|13082.5|13081.2|13084.3|13083|13080.8|13079.5|350
1605598800000|2020-11-17 07:40:00|13082.4|13081.1|13084.4|13083.1|13085.5|13084|13082.4|13081.1|244
1605599100000|2020-11-17 07:45:00|13084.5|13083.2|13084.2|13082.9|13086.4|13085.1|13083.2|13081.9|311
1605599400000|2020-11-17 07:50:00|13084.3|13083|13084.5|13083.2|13085.7|13084.3|13083.1|13081.8|287
1605599700000|2020-11-17 07:55:00|13084.4|13083.1|13088.3|13087|13089.2|13087.8|13084.4|13082.8|398
1605600000000|2020-11-17 08:00:00|13088.4|13087.1|13082.9|13081.6|13090.7|13089.2|13082|13080.7|514
1605600300000|2020-11-17 08:05:00|13083|13081.7|13087.1|13085.8|13087.9|13086.6|13082.3|13081|396
1605600600000|2020-11-17 08:10:00|13087|13085.7|13083.4|13082.1|13087.9|13086.6|13082.7|13081.4|403
1605600900000|2020-11-17 08:15:00|13083.2|13081.9|13079.7|13077.6|13083.2|13081.9|13076.5|13075|471
1605601200000|2020-11-17 08:20:00|13079.5|13078.2|13081.2|13079.9|13083.4|13081.8|13078.4|13077.1|401
1605601500000|2020-11-17 08:25:00|13081|13079.7|13082.8|13081.5|13083.5|13082.2|13080.6|13079.2|336
1605601800000|2020-11-17 08:30:00|13082.7|13081.4|13082.1|13080.8|13083.4|13082.1|13080.8|13079.5|354
1605602100000|2020-11-17 08:35:00|13082.3|13081|13085.3|13084|13086.6|13085.2|13082.3|13081|317
1605602400000|2020-11-17 08:40:00|13085.2|13083.9|13084|13082.7|13086.3|13085|13081.9|13080.2|371
1605602700000|2020-11-17 08:45:00|13084.1|13082.8|13080.1|13078.8|13085.6|13084|13078.6|13077.1|425
1605603000000|2020-11-17 08:50:00|13080.2|13078.9|13082.9|13081.6|13084|13082.7|13079|13077.7|306
1605603300000|2020-11-17 08:55:00|13082.8|13081.5|13079.2|13077.9|13084.5|13083.2|13076.8|13075.4|483
1605603600000|2020-11-17 09:00:00|13079.3|13078|13077.1|13075.8|13080.7|13079.2|13074.9|13073.3|508
1605603900000|2020-11-17 09:05:00|13077.2|13075.9|13078.4|13077.1|13081.7|13080|13076.1|13074.8|395
1605604200000|2020-11-17 09:10:00|13078.6|13077.3|13068.9|13067.6|13079.2|13077.6|13068.5|13067.2|471
1605604500000|2020-11-17 09:15:00|13068.8|13067.5|13071.9|13070.6|13073.2|13071.9|13068.7|13067.4|358
1605604800000|2020-11-17 09:20:00|13072.1|13070.8|13072.3|13071|13073.6|13071.8|13068.6|13067|406
1605605100000|2020-11-17 09:25:00|13072|13070.7|13070.7|13069.4|13073.7|13072|13069.9|13068.3|332
1605605400000|2020-11-17 09:30:00|13070.3|13069|13068.3|13067|13072.9|13071.4|13067.7|13065.9|394
1605605700000|2020-11-17 09:35:00|13068.2|13066.9|13068.2|13066.9|13068.7|13067.2|13065.9|13064.6|332
1605606000000|2020-11-17 09:40:00|13068.3|13067|13072.7|13071.4|13073.4|13072.1|13068.2|13066.9|420
1605606300000|2020-11-17 09:45:00|13072.8|13071.5|13078.6|13077.3|13079|13077.5|13072.1|13070.5|347
1605606600000|2020-11-17 09:50:00|13078.7|13077.4|13080.4|13079.1|13081.4|13079.8|13078.7|13077.1|406
1605606900000|2020-11-17 09:55:00|13080.3|13079|13077.6|13076.3|13081|13079.4|13076.4|13075.1|347
1605607200000|2020-11-17 10:00:00|13077.7|13076.4|13075.7|13074.4|13081.6|13080.3|13075.2|13073.9|347
1605607500000|2020-11-17 10:05:00|13075.8|13074.5|13080.2|13078.9|13080.6|13079.3|13075.7|13074.4|293
1605607800000|2020-11-17 10:10:00|13080.5|13079.2|13082.1|13080.8|13083.8|13081.8|13079.2|13077.9|336
1605608100000|2020-11-17 10:15:00|13082.2|13080.9|13080.3|13079|13083.5|13082.2|13079|13077.5|310
1605608400000|2020-11-17 10:20:00|13080.4|13079.1|13074.3|13072.2|13084.3|13083|13070.6|13068.6|507
1605608700000|2020-11-17 10:25:00|13074.4|13072.3|13078.9|13077.6|13079.8|13078.5|13074.4|13072.3|409
1605609000000|2020-11-17 10:30:00|13079.2|13077.9|13078.4|13077.1|13079.8|13078.4|13076.9|13075.6|291
1605609300000|2020-11-17 10:35:00|13078.3|13077|13077.6|13076.3|13081.6|13080.3|13077.2|13075.9|312
1605609600000|2020-11-17 10:40:00|13077.5|13076.2|13074.2|13072.9|13078.1|13076.8|13073.9|13072.6|338
1605609900000|2020-11-17 10:45:00|13074.3|13073|13074.6|13073.3|13075.9|13074.6|13072.2|13070.6|250
1605610200000|2020-11-17 10:50:00|13073.9|13072.6|13074.3|13072.2|13075.1|13073.8|13071.2|13069.3|312
1605610500000|2020-11-17 10:55:00|13074.2|13072.1|13070|13068.7|13074.2|13072.5|13068.7|13067.4|311
1605610800000|2020-11-17 11:00:00|13069.8|13068.5|13074.1|13072.8|13075.4|13073.6|13069.6|13068|318
1605611100000|2020-11-17 11:05:00|13074|13072.7|13074.4|13073.1|13074.9|13073.3|13071.8|13070.5|223
1605611400000|2020-11-17 11:10:00|13074.6|13073.3|13078.6|13076.5|13080.8|13079.1|13074.3|13073|414
1605611700000|2020-11-17 11:15:00|13078.7|13076.6|13075.9|13074.6|13079.4|13078.1|13074.7|13073.3|374
1605612000000|2020-11-17 11:20:00|13076|13074.7|13072.6|13071.3|13078.2|13076.9|13072.6|13071.3|370
1605612300000|2020-11-17 11:25:00|13072.7|13071.4|13068.9|13067.6|13073.2|13071.5|13068.8|13067.5|298
1605612600000|2020-11-17 11:30:00|13068.6|13067.3|13067.1|13065.8|13069.7|13068.4|13067|13065.7|302
1605612900000|2020-11-17 11:35:00|13066.7|13065.4|13068.1|13066.8|13068.6|13067.1|13064.4|13063|249
1605613200000|2020-11-17 11:40:00|13068|13066.7|13069.9|13068.6|13071.5|13070.2|13067.1|13065.5|350
1605613500000|2020-11-17 11:45:00|13069.8|13068.5|13068.8|13067.5|13070.2|13068.5|13067.2|13065.7|190
1605613800000|2020-11-17 11:50:00|13068.5|13067.2|13070.2|13068.9|13070.6|13069.3|13067|13065.5|226
1605614100000|2020-11-17 11:55:00|13070.3|13069|13067.6|13065.5|13070.4|13069.1|13066.5|13065.2|281
1605614400000|2020-11-17 12:00:00|13067.3|13066|13071.5|13069.4|13072.5|13071.2|13066.7|13065.4|265
1605614700000|2020-11-17 12:05:00|13071.4|13069.3|13074.2|13072.9|13074.8|13073.5|13069.9|13068.6|265
1605615000000|2020-11-17 12:10:00|13074.1|13072.8|13072.5|13071.2|13075.9|13074.6|13072|13070.7|348
1605615300000|2020-11-17 12:15:00|13072.6|13071.3|13072.4|13071.1|13075|13073.3|13071.4|13069.7|273
1605615600000|2020-11-17 12:20:00|13072.3|13071|13077.6|13076.3|13078.1|13076.8|13071.4|13070.1|318
1605615900000|2020-11-17 12:25:00|13077.5|13076.2|13080.2|13078.9|13081.9|13080.6|13076.7|13075.3|312
1605616200000|2020-11-17 12:30:00|13080.1|13078.8|13081.8|13080.5|13081.8|13080.5|13076.7|13075.4|266
1605616500000|2020-11-17 12:35:00|13081.9|13080.6|13086.1|13084.8|13088.6|13087.3|13081.4|13080.1|381
1605616800000|2020-11-17 12:40:00|13086.5|13084.4|13083.1|13081|13087.1|13085.8|13082.2|13080.9|372
1605617100000|2020-11-17 12:45:00|13083.2|13081.1|13087.9|13086.6|13087.9|13086.6|13080.2|13078.5|333
1605617400000|2020-11-17 12:50:00|13088.3|13086.2|13082.9|13081.6|13088.3|13086.6|13081.9|13080.3|362
1605617700000|2020-11-17 12:55:00|13083.1|13081.8|13083.4|13082.1|13084.2|13082.5|13080.3|13079|370
1605618000000|2020-11-17 13:00:00|13083.2|13081.9|13083|13081.7|13083.6|13082|13079.4|13077.9|492
1605618300000|2020-11-17 13:05:00|13083.1|13081.8|13093.3|13092|13095.5|13093.9|13082.7|13081.2|561
1605618600000|2020-11-17 13:10:00|13093.2|13091.9|13096|13093.9|13099.1|13097|13091.1|13089.4|497
1605618900000|2020-11-17 13:15:00|13095.4|13094.1|13096.2|13094.9|13097.1|13095.8|13093.7|13092.4|429
1605619200000|2020-11-17 13:20:00|13096.6|13095.3|13095.6|13094.3|13099|13097.7|13093.7|13092.4|523
1605619500000|2020-11-17 13:25:00|13095.7|13094.4|13099.7|13097.6|13100.9|13098.8|13093.7|13092|553
1605619800000|2020-11-17 13:30:00|13099.8|13097.7|13111.6|13109.5|13116.8|13115.4|13095.8|13093.7|889
1605620100000|2020-11-17 13:35:00|13111.2|13109.9|13108.2|13106.9|13117.6|13115.9|13107.7|13106.4|844
1605620400000|2020-11-17 13:40:00|13108.1|13106.8|13104.6|13103.3|13109.2|13107.9|13101.7|13100.4|598
1605620700000|2020-11-17 13:45:00|13104.7|13103.4|13103.8|13101.7|13106.6|13105.3|13101.9|13100.2|583
1605621000000|2020-11-17 13:50:00|13103.7|13101.6|13099.2|13097.9|13108|13106.2|13098.8|13097.1|576
1605621300000|2020-11-17 13:55:00|13099.1|13097.8|13101.2|13099.9|13102.6|13101.3|13096.9|13095.2|579
1605621600000|2020-11-17 14:00:00|13101.5|13100.2|13103.3|13102|13109.7|13108|13101|13099.7|534
1605621900000|2020-11-17 14:05:00|13103.4|13102.1|13104|13102.7|13109.7|13108.2|13102.7|13101|530
1605622200000|2020-11-17 14:10:00|13104.1|13102.8|13100.9|13098.8|13105|13103.3|13100.2|13098.7|528
1605622500000|2020-11-17 14:15:00|13099.8|13095.7|13100.6|13099.3|13104.1|13102.7|13098.6|13095.3|503
1605622800000|2020-11-17 14:20:00|13100.5|13099.2|13100.2|13098.9|13101.2|13099.9|13097.1|13095.6|520
1605623100000|2020-11-17 14:25:00|13100.1|13098.8|13094.5|13093.2|13101.3|13100|13094.1|13092.8|444
1605623400000|2020-11-17 14:30:00|13094.6|13093.3|13092.7|13091.4|13094.8|13093.3|13088.2|13086.7|799
1605623700000|2020-11-17 14:35:00|13092.6|13091.3|13100.5|13098.4|13105.6|13104.3|13091.7|13090.1|711
1605624000000|2020-11-17 14:40:00|13100.1|13098.8|13098.4|13097.1|13102.4|13101.1|13093.7|13092.4|623
1605624300000|2020-11-17 14:45:00|13098.5|13097.2|13093.3|13092|13102.1|13100.8|13093.1|13091.8|670
1605624600000|2020-11-17 14:50:00|13093.1|13091.8|13094.6|13093.3|13099.5|13098.2|13091.1|13089.8|728
1605624900000|2020-11-17 14:55:00|13094.7|13093.4|13095.7|13093.6|13098|13096.4|13092.9|13091.6|768
1605625200000|2020-11-17 15:00:00|13095.6|13093.5|13099.9|13098.6|13100.4|13099.1|13092.9|13091.4|752
1605625500000|2020-11-17 15:05:00|13100|13098.7|13098.3|13097|13102.5|13101.2|13096.8|13095.5|685
1605625800000|2020-11-17 15:10:00|13098.4|13097.1|13093.3|13092|13098.8|13097.5|13092.2|13090.9|579
1605626100000|2020-11-17 15:15:00|13093.4|13092.1|13092.1|13090.8|13095.8|13094.5|13091.8|13090.5|633
1605626400000|2020-11-17 15:20:00|13092.2|13090.9|13089.6|13088.3|13097|13095.4|13086.1|13084.8|754
1605626700000|2020-11-17 15:25:00|13089.5|13088.2|13097.2|13095.9|13097.2|13095.9|13088.9|13087.6|550
1605627000000|2020-11-17 15:30:00|13096.8|13095.5|13102.4|13101.1|13104.7|13103.2|13095.9|13094.6|659
1605627300000|2020-11-17 15:35:00|13102.3|13101|13100.6|13099.3|13103.7|13102.4|13098.7|13097.4|525
1605627600000|2020-11-17 15:40:00|13100|13098.7|13096.3|13095|13100|13098.7|13094.8|13093.5|509
1605627900000|2020-11-17 15:45:00|13096.2|13094.9|13091.9|13090.6|13098.8|13097.1|13091.4|13090.1|522
1605628200000|2020-11-17 15:50:00|13092.4|13091.1|13093.7|13092.4|13097.6|13096.1|13092.4|13091|555
1605628500000|2020-11-17 15:55:00|13093.8|13092.5|13095.5|13094.2|13099.7|13098.4|13093.1|13091.6|474
1605628800000|2020-11-17 16:00:00|13095.7|13094.4|13100.5|13099.2|13100.9|13099.4|13095|13093.7|472
1605629100000|2020-11-17 16:05:00|13100.6|13099.3|13098.5|13097.2|13100.6|13099.3|13096.7|13095.4|471
1605629400000|2020-11-17 16:10:00|13098.6|13097.3|13098.1|13096.8|13102|13100.3|13096.7|13095.4|455
1605629700000|2020-11-17 16:15:00|13098.6|13097.3|13102.3|13101|13102.4|13101.1|13096.5|13095.2|462
1605630000000|2020-11-17 16:20:00|13102.4|13101.1|13099.1|13097.8|13103.4|13102.1|13099|13097.7|343
1605630300000|2020-11-17 16:25:00|13099|13097.7|13098.1|13096.8|13102.1|13100.4|13098|13096.3|357
1605630600000|2020-11-17 16:30:00|13098.2|13096.9|13098.5|13096.4|13101.5|13100.2|13093.8|13092.3|425
1605630900000|2020-11-17 16:35:00|13098.4|13096.3|13097|13095.7|13098.8|13097.2|13094.9|13093.6|376
1605631200000|2020-11-17 16:40:00|13097.1|13095.8|13096.8|13094.7|13098.6|13097.2|13093.8|13092.5|373
1605631500000|2020-11-17 16:45:00|13096.9|13094.8|13094.6|13093.3|13098.5|13096.8|13094.4|13092.8|368
1605631800000|2020-11-17 16:50:00|13094.8|13093.5|13096.9|13095.6|13099.1|13097.8|13094.6|13092.9|452
1605632100000|2020-11-17 16:55:00|13097|13095.7|13110.5|13109.2|13111.5|13109.7|13097|13095.7|817
1605632400000|2020-11-17 17:00:00|13110.4|13109.1|13110.6|13108.5|13111.4|13109.9|13105|13103.7|434
1605632700000|2020-11-17 17:05:00|13110.5|13108.4|13108.3|13107|13110.6|13108.9|13107|13105.7|271
1605633000000|2020-11-17 17:10:00|13108.2|13106.9|13102.6|13101.3|13112|13110.3|13101.8|13100.5|471
1605633300000|2020-11-17 17:15:00|13102.7|13101.4|13103.8|13102.5|13103.9|13102.6|13102|13100.3|341
1605633600000|2020-11-17 17:20:00|13103.7|13102.4|13104|13102.7|13104.9|13103.6|13102.9|13101.4|325
1605633900000|2020-11-17 17:25:00|13104.1|13102.8|13102.6|13101.3|13104.8|13103.4|13101.9|13100.6|260
1605634200000|2020-11-17 17:30:00|13102.7|13101.4|13104|13102.7|13106.1|13104.8|13102.2|13100.9|268
1605634500000|2020-11-17 17:35:00|13103.9|13102.6|13100.1|13098.8|13105.4|13104.1|13098.9|13097.2|384
1605634800000|2020-11-17 17:40:00|13100|13098.7|13103.5|13102.2|13104.8|13103.5|13099.5|13098.2|352
1605635100000|2020-11-17 17:45:00|13103.6|13102.3|13104|13102.7|13105|13103.3|13101.6|13100.3|296
1605635400000|2020-11-17 17:50:00|13104.1|13102.8|13097|13095.7|13104.3|13103|13096.9|13095.6|312
1605635700000|2020-11-17 17:55:00|13097.1|13095.8|13100.2|13098.1|13100.7|13099|13096.9|13095.6|273
1605636000000|2020-11-17 18:00:00|13099.9|13098.6|13096.5|13095.2|13100.9|13099.3|13096.5|13095|286
1605636300000|2020-11-17 18:05:00|13096.6|13095.3|13095.4|13094.1|13097.6|13096.3|13095.3|13094|285
1605636600000|2020-11-17 18:10:00|13095.3|13094|13095.9|13094.6|13096.8|13095.2|13094.5|13092.8|212
1605636900000|2020-11-17 18:15:00|13096|13094.7|13092.3|13091|13096.4|13095|13091.2|13089.5|362
1605637200000|2020-11-17 18:20:00|13092.5|13091.2|13091.3|13090|13095.5|13094.2|13089|13087.5|334
1605637500000|2020-11-17 18:25:00|13091.2|13089.9|13093.8|13092.5|13094.6|13093.3|13091|13089.7|298
1605637800000|2020-11-17 18:30:00|13093.9|13092.6|13095.1|13093.8|13095.2|13093.9|13092.2|13090.9|258
1605638100000|2020-11-17 18:35:00|13095|13093.7|13090.8|13089.5|13095.2|13093.8|13090.4|13088.9|240
1605638400000|2020-11-17 18:40:00|13090.7|13089.4|13087.8|13086.5|13091.1|13089.6|13086.9|13085.2|306
1605638700000|2020-11-17 18:45:00|13088.3|13087|13089.2|13087.9|13090.7|13089|13087.3|13085.9|316
1605639000000|2020-11-17 18:50:00|13089.3|13088|13088.5|13087.2|13091.9|13090.6|13088.3|13087|289
1605639300000|2020-11-17 18:55:00|13088.4|13087.1|13086.5|13085.2|13088.6|13087.3|13085.5|13083.8|275
1605639600000|2020-11-17 19:00:00|13086.6|13085.3|13083.2|13081.9|13088.8|13087.5|13082.8|13081.5|499
1605639900000|2020-11-17 19:05:00|13083.1|13081.8|13081|13079.7|13083.4|13082.1|13079.3|13077.6|387
1605640200000|2020-11-17 19:10:00|13080.9|13079.6|13077.2|13075.9|13083.2|13081.9|13076.2|13074.9|370
1605640500000|2020-11-17 19:15:00|13077.1|13075.8|13077.4|13076.1|13078.5|13077.2|13075|13073.7|375
1605640800000|2020-11-17 19:20:00|13077.3|13076|13077.2|13075.9|13078|13076.2|13075.9|13074.6|286
1605641100000|2020-11-17 19:25:00|13077.1|13075.8|13077.7|13076.4|13078.5|13076.9|13076.2|13074.9|331
1605641400000|2020-11-17 19:30:00|13077.8|13076.5|13079|13076.9|13079.5|13077.8|13076.7|13075|389
1605641700000|2020-11-17 19:35:00|13078.8|13076.7|13079|13076.9|13080.4|13078.6|13077.8|13076.1|332
1605642000000|2020-11-17 19:40:00|13078.9|13076.8|13080|13077.9|13081.6|13079.9|13078.1|13076.4|309
1605642300000|2020-11-17 19:45:00|13080.1|13078|13079.8|13077.7|13080.6|13078.5|13078.6|13076.6|236
1605642600000|2020-11-17 19:50:00|13079.9|13077.8|13081|13078.9|13081.3|13079.5|13078.9|13077.2|288
1605642900000|2020-11-17 19:55:00|13080.9|13078.8|13084.6|13083.3|13085.4|13083.7|13080|13078.4|569
1605643200000|2020-11-17 20:00:00|13085.1|13083|13087|13085.7|13087.7|13086.1|13085|13082.9|393
1605643500000|2020-11-17 20:05:00|13086.9|13085.6|13089.1|13087.8|13090|13088.6|13085.9|13084.2|363
1605643800000|2020-11-17 20:10:00|13089|13087.7|13091.6|13089.5|13092.8|13091.2|13089|13087.2|295
1605644100000|2020-11-17 20:15:00|13091.5|13089.4|13093.7|13091.6|13094.2|13092.7|13091.3|13089.4|315
1605644400000|2020-11-17 20:20:00|13093.6|13091.5|13098.2|13096.9|13099.3|13097.8|13093.1|13091.5|437
1605644700000|2020-11-17 20:25:00|13098.3|13097|13098.1|13096.8|13099.9|13098.6|13097.1|13095.8|400
1605645000000|2020-11-17 20:30:00|13098|13096.7|13098.5|13097.2|13099.8|13098.5|13097.3|13095.6|423
1605645300000|2020-11-17 20:35:00|13098.6|13097.3|13098.8|13096.7|13100.2|13098.4|13095.7|13094|281
1605645600000|2020-11-17 20:40:00|13098.6|13096.5|13099.5|13097.4|13100.4|13098.5|13097.5|13095.8|336
1605645900000|2020-11-17 20:45:00|13099.4|13097.3|13097|13095.7|13100.6|13099.1|13096.9|13095.3|357
1605646200000|2020-11-17 20:50:00|13097.6|13095.5|13097.2|13095.1|13101.7|13100.2|13094.8|13093.3|521
1605646500000|2020-11-17 20:55:00|13097.1|13095|13095.3|13093.2|13098.9|13097.1|13095.1|13093.2|355
1605646800000|2020-11-17 21:00:00|13095.5|13093.4|13095|13092.9|13095.8|13093.9|13093.1|13091|252
1605647100000|2020-11-17 21:05:00|13094.9|13092.8|13093.2|13091.1|13096.2|13094.1|13093.1|13091|200
1605647400000|2020-11-17 21:10:00|13093.3|13091.2|13094.1|13092|13094.3|13092.6|13093|13091|168
1605647700000|2020-11-17 21:15:00|13094|13091.9|13090.6|13088.5|13094.2|13092.4|13090.3|13088.3|185
1605648000000|2020-11-17 21:20:00|13090.5|13088.4|13087.6|13085.5|13090.7|13088.6|13087.2|13085.4|124
1605648300000|2020-11-17 21:25:00|13088.1|13086|13087.4|13085.3|13088.2|13086.1|13085.7|13083.6|234
1605648600000|2020-11-17 21:30:00|13087.9|13085.8|13091.8|13089.7|13092.4|13090.3|13087.5|13085.4|162
1605648900000|2020-11-17 21:35:00|13091.7|13089.6|13098.2|13096.1|13098.4|13096.7|13091.6|13089.5|263
1605649200000|2020-11-17 21:40:00|13098.3|13096.2|13100.2|13098.1|13101.5|13099.4|13098.2|13096.1|203
1605649500000|2020-11-17 21:45:00|13100.3|13098.2|13101.4|13099.3|13101.5|13099.4|13099.5|13097.4|266
1605649800000|2020-11-17 21:50:00|13101.5|13099.4|13102.4|13100.3|13103.3|13101.2|13100.9|13098.8|199
1605650100000|2020-11-17 21:55:00|13102.3|13100.2|13107.1|13105|13107.3|13105.2|13102.3|13100.2|317
1605650400000|2020-11-17 22:00:00|13107.4|13105.3|13103.7|13096.7|13107.8|13105.7|13103.2|13096.2|50
1605650700000|2020-11-17 22:05:00|13103.1|13096.1|13107.4|13101|13109.2|13102.3|13102|13095|216
1605651000000|2020-11-17 22:10:00|13107.2|13101.2|13107.3|13101|13107.7|13101.7|13105.6|13098.9|172
1605651300000|2020-11-17 22:15:00|13106.1|13101.4|13106.3|13101.4|13107.7|13101.5|13105.5|13100.5|113
1605651600000|2020-11-17 22:20:00|13106|13101.2|13106.3|13101.1|13108.1|13101.5|13105.5|13101|122
1605651900000|2020-11-17 22:25:00|13106.4|13101.2|13106.9|13101.9|13107.1|13104|13104.8|13101.1|105
1605652200000|2020-11-17 22:30:00|13107|13101.8|13106.7|13102.3|13108|13103.4|13105.1|13101.6|140
1605652500000|2020-11-17 22:35:00|13106.8|13102.1|13106.9|13101.6|13108.2|13102.9|13105.5|13101.6|133
1605652800000|2020-11-17 22:40:00|13106.8|13102|13106.5|13102.3|13107.5|13102.9|13105.5|13101.5|155
1605653100000|2020-11-17 22:45:00|13106.4|13102.2|13106.8|13101.6|13107|13102.9|13105.4|13101.5|107
1605653400000|2020-11-17 22:50:00|13106.5|13101.8|13104.4|13097.4|13106.9|13103|13102.4|13095.4|220
1605653700000|2020-11-17 22:55:00|13103.8|13096.8|13101.4|13095.2|13105.1|13098.1|13100.2|13094.4|507
1605654000000|2020-11-17 23:00:00|13101.6|13095.4|13107|13102.3|13107.7|13104.3|13101.6|13095|646
1605654300000|2020-11-17 23:05:00|13106.8|13102.2|13105.3|13101.6|13107.1|13104.6|13105.1|13098.6|446
1605654600000|2020-11-17 23:10:00|13105.5|13101.5|13106|13103.1|13108.1|13104.3|13104.4|13099.9|364
1605654900000|2020-11-17 23:15:00|13105.9|13103.2|13106.2|13104.1|13106.8|13104.7|13105.5|13103.2|182
1605655200000|2020-11-17 23:20:00|13105.6|13103.5|13106.2|13104.1|13106.8|13104.7|13104|13101.9|168
1605655500000|2020-11-17 23:25:00|13106.3|13104.2|13105.8|13103.7|13107.5|13105.4|13105.7|13103.6|193
1605655800000|2020-11-17 23:30:00|13105.9|13103.8|13104.6|13102.5|13106|13103.9|13104.4|13102.3|182
1605656100000|2020-11-17 23:35:00|13104.5|13102.4|13104.6|13102.5|13105.4|13103.4|13103.5|13101.5|149
1605656400000|2020-11-17 23:40:00|13104.7|13102.6|13102.4|13100.3|13105.2|13103.1|13102.1|13100|184
1605656700000|2020-11-17 23:45:00|13102.5|13100.4|13103.5|13101.4|13103.8|13101.7|13102.4|13100.3|182
1605657000000|2020-11-17 23:50:00|13103.6|13101.5|13105|13102.9|13105.3|13103.2|13103.2|13101.1|141
1605657300000|2020-11-17 23:55:00|13105.1|13103|13106.6|13104.5|13107.2|13105.6|13104.1|13102|166
1605657600000|2020-11-18 00:00:00|13106.7|13104.6|13105.7|13103.6|13107.9|13106.3|13105.4|13103.3|279
1605657900000|2020-11-18 00:05:00|13105.6|13103.5|13107.9|13106.6|13108.6|13107.1|13104.6|13102.5|332
1605658200000|2020-11-18 00:10:00|13107.8|13106.5|13110.6|13109.3|13110.6|13109.3|13105.9|13104|336
1605658500000|2020-11-18 00:15:00|13111.1|13109|13110.7|13108.6|13111.5|13109.8|13109.7|13107.8|216
1605658800000|2020-11-18 00:20:00|13110.8|13108.7|13112.3|13111|13112.8|13111.2|13110.3|13108.4|190
1605659100000|2020-11-18 00:25:00|13112.1|13110.8|13113.4|13111.3|13115.1|13113.6|13112.1|13110.2|309
1605659400000|2020-11-18 00:30:00|13113.3|13111.2|13111.7|13109.6|13115|13113.4|13111.1|13109.6|282
1605659700000|2020-11-18 00:35:00|13111.8|13109.7|13114.9|13113.6|13116.5|13114.9|13111.4|13109.4|259
1605660000000|2020-11-18 00:40:00|13115.3|13113.2|13117.4|13115.3|13118.9|13116.8|13114.4|13113|283
1605660300000|2020-11-18 00:45:00|13117.5|13115.4|13118.5|13116.4|13118.9|13117.2|13115.7|13114|228
1605660600000|2020-11-18 00:50:00|13118.4|13116.3|13114.6|13112.5|13118.4|13116.7|13114.4|13112.5|224
1605660900000|2020-11-18 00:55:00|13114.7|13112.6|13114.9|13112.8|13116.8|13115|13114|13112.1|254
1605661200000|2020-11-18 01:00:00|13115.7|13113.6|13116.3|13114.2|13118.3|13116.2|13114.7|13112.6|399
1605661500000|2020-11-18 01:05:00|13116.2|13114.1|13115.5|13114.2|13117.3|13115.6|13114.5|13112.5|305
1605661800000|2020-11-18 01:10:00|13115.4|13114.1|13114.4|13112.3|13116.5|13114.7|13113.8|13112.1|244
1605662100000|2020-11-18 01:15:00|13114.2|13112.1|13113.7|13111.6|13115|13113|13113.5|13111.6|161
1605662400000|2020-11-18 01:20:00|13113.8|13111.7|13112.8|13110.7|13114.5|13112.4|13110.9|13109.3|300
1605662700000|2020-11-18 01:25:00|13112.7|13110.6|13113.3|13111.2|13114.1|13112|13110.8|13109.2|327
1605663000000|2020-11-18 01:30:00|13113.7|13111.6|13112.4|13110.3|13114.8|13112.9|13111.9|13110.2|288
1605663300000|2020-11-18 01:35:00|13112.5|13110.4|13113.8|13111.7|13114.3|13112.5|13110.5|13108.8|377
1605663600000|2020-11-18 01:40:00|13114|13111.9|13116.3|13114.2|13116.5|13114.7|13112.8|13111|237
1605663900000|2020-11-18 01:45:00|13116.1|13114.8|13115.5|13113.4|13117.6|13115.8|13114.6|13113.1|231
1605664200000|2020-11-18 01:50:00|13115.6|13113.5|13114.9|13113.6|13115.7|13114.4|13113.4|13111.4|231
1605664500000|2020-11-18 01:55:00|13115.1|13113.8|13115|13113.7|13115.7|13114|13114.2|13112.3|302
1605664800000|2020-11-18 02:00:00|13114.9|13113.6|13112.5|13111.2|13116.2|13114.2|13111.5|13109.8|374
1605665100000|2020-11-18 02:05:00|13112.4|13111.1|13113.9|13111.8|13114.5|13112.8|13112.1|13110.4|267
1605665400000|2020-11-18 02:10:00|13113.4|13112.1|13112.8|13110.7|13114.5|13112.6|13112.3|13110.5|212
1605665700000|2020-11-18 02:15:00|13112.7|13110.6|13111.9|13109.8|13112.8|13110.9|13111.2|13109.3|227
1605666000000|2020-11-18 02:20:00|13112|13109.9|13113.9|13111.8|13114.4|13112.7|13111.3|13109.6|259
1605666300000|2020-11-18 02:25:00|13113.8|13111.7|13113.8|13112.5|13114.6|13112.9|13113.4|13111.5|193
1605666600000|2020-11-18 02:30:00|13113.7|13112.4|13113.5|13111.4|13114.2|13112.5|13110.9|13109.2|195
1605666900000|2020-11-18 02:35:00|13113.6|13111.5|13112.9|13111.6|13114.2|13112.6|13112.7|13110.9|239
1605667200000|2020-11-18 02:40:00|13112.8|13111.5|13113.9|13111.8|13114.5|13112.9|13112.5|13110.9|177
1605667500000|2020-11-18 02:45:00|13113.8|13111.7|13112.5|13111.2|13114.5|13112.9|13112.3|13110.7|185
1605667800000|2020-11-18 02:50:00|13112.6|13111.3|13113.6|13111.5|13113.7|13112|13112.6|13110.9|129
1605668100000|2020-11-18 02:55:00|13113.3|13111.2|13110.4|13108.3|13114.2|13112.4|13109.5|13107.7|224
1605668400000|2020-11-18 03:00:00|13110.5|13108.4|13111.7|13109.6|13112.6|13110.9|13110.3|13108.3|173
1605668700000|2020-11-18 03:05:00|13111.6|13109.5|13112.3|13110.2|13112.5|13110.9|13111.2|13109.4|164
1605669000000|2020-11-18 03:10:00|13111.8|13110.5|13109.6|13107.5|13112.4|13110.6|13108.9|13107.4|179
1605669300000|2020-11-18 03:15:00|13109.5|13107.4|13108.7|13106.6|13109.7|13107.9|13107.2|13105.6|139
1605669600000|2020-11-18 03:20:00|13108.6|13106.5|13106|13103.9|13108.7|13107|13104.8|13103.1|220
1605669900000|2020-11-18 03:25:00|13106.1|13104|13107|13105.7|13107.1|13105.8|13105.4|13103.6|153
1605670200000|2020-11-18 03:30:00|13107.4|13105.3|13105.6|13104.3|13107.9|13106.2|13104.9|13103.1|230
1605670500000|2020-11-18 03:35:00|13105.7|13104.4|13104.3|13102.2|13106.1|13104.5|13103.3|13101.5|169
1605670800000|2020-11-18 03:40:00|13104.2|13102.1|13101.4|13099.3|13104.3|13102.4|13100.3|13098.5|209
1605671100000|2020-11-18 03:45:00|13101.3|13099.2|13103.2|13101.9|13103.6|13102.1|13101|13099.2|177
1605671400000|2020-11-18 03:50:00|13103.1|13101.8|13102.6|13100.5|13104.4|13102.7|13102.3|13100.5|148
1605671700000|2020-11-18 03:55:00|13102.3|13101|13101.5|13099.4|13102.9|13101.2|13101.1|13099.4|122
1605672000000|2020-11-18 04:00:00|13101.6|13099.5|13102.1|13100.8|13102.2|13100.9|13100.7|13099.2|154
1605672300000|2020-11-18 04:05:00|13102.2|13100.9|13101.7|13099.6|13102.8|13101.5|13100.6|13098.9|172
1605672600000|2020-11-18 04:10:00|13101.4|13099.3|13100.8|13098.7|13101.8|13100.1|13100.5|13098.6|152
1605672900000|2020-11-18 04:15:00|13100.4|13099.1|13100.6|13099.3|13101.3|13099.4|13099.8|13098|133
1605673200000|2020-11-18 04:20:00|13101|13098.9|13100.8|13098.7|13101.8|13100.1|13100.2|13098.7|162
1605673500000|2020-11-18 04:25:00|13100.7|13098.6|13100|13098.7|13101.2|13099.2|13098.7|13097.2|187
1605673800000|2020-11-18 04:30:00|13099.9|13098.6|13097.9|13096.6|13100.5|13099.2|13097.4|13095.4|175
1605674100000|2020-11-18 04:35:00|13098|13096.7|13097.9|13096.6|13099.3|13098|13097.3|13096|141
1605674400000|2020-11-18 04:40:00|13097.8|13096.5|13095.8|13094.5|13098.1|13096.5|13095.7|13094.1|171
1605674700000|2020-11-18 04:45:00|13095.7|13094.4|13094.6|13093.3|13096.6|13094.9|13094.3|13093|207
1605675000000|2020-11-18 04:50:00|13094.5|13093.2|13095.5|13093.4|13096.2|13094.6|13094.1|13092.7|269
1605675300000|2020-11-18 04:55:00|13094.7|13093.2|13095.4|13094.1|13096.4|13094.7|13094.5|13092.8|154
1605675600000|2020-11-18 05:00:00|13095.5|13094.2|13096.7|13094.6|13096.7|13095|13095|13093.3|151
1605675900000|2020-11-18 05:05:00|13096.6|13094.5|13095.3|13094|13097.2|13095.1|13094.1|13092.4|166
1605676200000|2020-11-18 05:10:00|13095.4|13094.1|13091.2|13089.9|13095.6|13094.1|13091.1|13089.4|220
1605676500000|2020-11-18 05:15:00|13091.1|13089.8|13091.3|13090|13093.1|13091.5|13090.8|13089.3|280
1605676800000|2020-11-18 05:20:00|13091.4|13090.1|13093.9|13092.6|13094.2|13092.6|13089.9|13088.3|281
1605677100000|2020-11-18 05:25:00|13093.7|13092.4|13093.5|13092.2|13095.1|13093.6|13093|13091.1|364
1605677400000|2020-11-18 05:30:00|13093.6|13092.3|13094.3|13093|13096.4|13094.8|13093.6|13091.9|321
1605677700000|2020-11-18 05:35:00|13094.1|13092.8|13093.7|13092.4|13094.7|13093.3|13092.8|13091.1|303
1605678000000|2020-11-18 05:40:00|13094.1|13092|13095.5|13093.4|13096.4|13094.7|13092.8|13091.5|227
1605678300000|2020-11-18 05:45:00|13095.6|13093.5|13095.5|13094.2|13096.3|13094.6|13094.3|13092.6|200
1605678600000|2020-11-18 05:50:00|13095.4|13094.1|13096.4|13094.3|13096.9|13095.1|13095.2|13093.4|289
1605678900000|2020-11-18 05:55:00|13096.3|13094.2|13095.9|13093.8|13098.4|13096.3|13095.2|13093.3|370
1605679200000|2020-11-18 06:00:00|13096|13093.9|13095.4|13093.3|13096.9|13095|13094.1|13092.1|230
1605679500000|2020-11-18 06:05:00|13095.5|13093.4|13093.9|13092.6|13097.2|13095.4|13093.8|13092.1|257
1605679800000|2020-11-18 06:10:00|13094|13092.7|13094.7|13093.4|13095.9|13094|13093.6|13091.9|215
1605680100000|2020-11-18 06:15:00|13094.8|13093.5|13093.3|13091.2|13095.5|13094|13092.9|13091.2|298
1605680400000|2020-11-18 06:20:00|13093.4|13091.3|13095|13092.9|13095.6|13093.9|13093|13091.3|271
1605680700000|2020-11-18 06:25:00|13094.9|13092.8|13098.1|13096.8|13098.9|13097.3|13094.9|13092.8|232
1605681000000|2020-11-18 06:30:00|13098.2|13096.9|13098.4|13096.3|13099.1|13097.5|13097|13095.3|182
1605681300000|2020-11-18 06:35:00|13098.5|13096.4|13098.9|13097.6|13100|13098.6|13097|13095.4|189
1605681600000|2020-11-18 06:40:00|13099|13097.7|13096.8|13094.7|13099.9|13098.3|13096.4|13094.7|205
1605681900000|2020-11-18 06:45:00|13096.2|13094.9|13095.6|13094.3|13097.6|13095.9|13094.8|13093.1|264
1605682200000|2020-11-18 06:50:00|13095.9|13093.8|13096.3|13095|13096.6|13095|13093.9|13092.2|315
1605682500000|2020-11-18 06:55:00|13096.2|13094.9|13093.6|13091.5|13096.5|13094.9|13093|13091.5|293
1605682800000|2020-11-18 07:00:00|13093.7|13091.6|13092.5|13090.4|13095|13093.5|13091.2|13089.9|327
1605683100000|2020-11-18 07:05:00|13092.4|13090.3|13092.8|13090.7|13093.4|13091.4|13089.5|13087.7|238
1605683400000|2020-11-18 07:10:00|13092.5|13091.2|13091.5|13089.4|13093.1|13091.2|13090.8|13089.1|245
1605683700000|2020-11-18 07:15:00|13091.6|13089.5|13087|13084.9|13091.6|13089.6|13086.2|13084.4|344
1605684000000|2020-11-18 07:20:00|13086.9|13084.8|13085.5|13083.4|13087.7|13085.8|13082.9|13081.2|312
1605684300000|2020-11-18 07:25:00|13085.4|13083.3|13086.4|13084.3|13086.9|13085.5|13084.6|13082.9|293
1605684600000|2020-11-18 07:30:00|13086.5|13084.4|13083.5|13081.4|13086.6|13084.8|13082.5|13080.7|354
1605684900000|2020-11-18 07:35:00|13083.4|13081.3|13079.7|13077.6|13083.4|13081.3|13078.3|13076.7|417
1605685200000|2020-11-18 07:40:00|13079.8|13077.7|13083.4|13081.3|13084.7|13082.9|13079.5|13077.7|377
1605685500000|2020-11-18 07:45:00|13083.3|13081.2|13080.9|13079.6|13084.6|13082.7|13080.9|13079.2|338
1605685800000|2020-11-18 07:50:00|13081.4|13079.3|13081.3|13079.2|13082.4|13080.5|13079.9|13078.3|329
1605686100000|2020-11-18 07:55:00|13081.2|13079.1|13077.8|13076.5|13081.3|13079.6|13076.7|13075.2|469
1605686400000|2020-11-18 08:00:00|13077.7|13076.4|13071.9|13070.6|13079.7|13077.9|13071.5|13070|541
1605686700000|2020-11-18 08:05:00|13072.2|13070.9|13075.1|13073.8|13076.2|13074.5|13070.8|13069.5|402
1605687000000|2020-11-18 08:10:00|13075|13073.7|13072.4|13071.1|13077.3|13075.7|13072.1|13070.4|462
1605687300000|2020-11-18 08:15:00|13072.5|13071.2|13070.2|13068.1|13072.9|13071.2|13068.9|13067.3|442
1605687600000|2020-11-18 08:20:00|13070.3|13068.2|13070.8|13069.5|13072.5|13070.8|13068.9|13067.3|511
1605687900000|2020-11-18 08:25:00|13070.7|13069.4|13073.9|13072.6|13075.1|13073.2|13068.8|13067.5|484
1605688200000|2020-11-18 08:30:00|13073.8|13072.5|13075.7|13073.6|13077.4|13075.9|13072.5|13070.5|361
1605688500000|2020-11-18 08:35:00|13075.9|13073.8|13082|13080.7|13083.2|13081.9|13075.3|13073.7|480
1605688800000|2020-11-18 08:40:00|13081.9|13079.8|13078.2|13076.1|13082|13080.3|13077.5|13075.8|275
1605689100000|2020-11-18 08:45:00|13078.1|13076|13076.3|13074.2|13079.7|13077.7|13075.3|13073.6|337
1605689400000|2020-11-18 08:50:00|13076.4|13074.3|13077.2|13075.1|13078.1|13076.3|13074.9|13073.2|279
1605689700000|2020-11-18 08:55:00|13077.3|13075.2|13080.9|13079.6|13081.4|13079.8|13075|13073.3|379
1605690000000|2020-11-18 09:00:00|13080.8|13079.5|13076.5|13074.4|13081.8|13080.3|13075.2|13073.6|446
1605690300000|2020-11-18 09:05:00|13076.4|13074.3|13071.1|13069.8|13077.1|13075.4|13069|13067.3|459
1605690600000|2020-11-18 09:10:00|13071|13069.7|13074.3|13072.2|13074.7|13072.9|13069|13067.3|348
1605690900000|2020-11-18 09:15:00|13074.5|13072.4|13072.1|13070.8|13074.7|13073|13070|13068.5|306
1605691200000|2020-11-18 09:20:00|13072.2|13070.9|13076|13074.7|13077.3|13075.7|13072|13070.7|349
1605691500000|2020-11-18 09:25:00|13076.3|13075|13074.4|13073.1|13077.8|13076|13073.6|13072.3|413
1605691800000|2020-11-18 09:30:00|13074.7|13073.4|13073.3|13071.2|13075.8|13074.3|13072.5|13070.8|228
1605692100000|2020-11-18 09:35:00|13073.4|13071.3|13073.2|13071.9|13073.6|13072.2|13069.9|13068.2|284
1605692400000|2020-11-18 09:40:00|13073.1|13071.8|13072|13069.9|13073.7|13072.1|13070.6|13068.9|351
1605692700000|2020-11-18 09:45:00|13071.7|13070.4|13074.5|13072.4|13074.7|13073.2|13071|13069.2|470
1605693000000|2020-11-18 09:50:00|13074.3|13072.2|13074.2|13072.9|13075|13073.5|13071.6|13069.8|391
1605693300000|2020-11-18 09:55:00|13074.1|13072.8|13073.4|13071.3|13076.1|13074.4|13073|13071.2|296
1605693600000|2020-11-18 10:00:00|13073|13071.7|13071.9|13070.6|13074.3|13073|13070.9|13069.3|387
1605693900000|2020-11-18 10:05:00|13072|13070.7|13070.3|13069|13072.7|13071|13069.2|13067.5|274
1605694200000|2020-11-18 10:10:00|13070.4|13069.1|13066.8|13064.7|13070.8|13069.1|13066.3|13064.5|353
1605694500000|2020-11-18 10:15:00|13066.9|13064.8|13059.5|13058.2|13066.9|13065.2|13058|13055.9|472
1605694800000|2020-11-18 10:20:00|13059.6|13058.3|13058.4|13056.3|13061.7|13060.1|13058.1|13056.3|360
1605695100000|2020-11-18 10:25:00|13058.5|13056.4|13062|13060.7|13062.7|13061|13056.5|13054.9|433
1605695400000|2020-11-18 10:30:00|13061.6|13060.3|13063.6|13061.5|13063.7|13062|13060.9|13059.3|273
1605695700000|2020-11-18 10:35:00|13063.5|13061.4|13062.5|13061.2|13063.8|13062.1|13060.6|13059.3|264
1605696000000|2020-11-18 10:40:00|13062.4|13061.1|13062.7|13061.4|13063.7|13062.4|13061.1|13059.4|248
1605696300000|2020-11-18 10:45:00|13062.6|13061.3|13062|13060.7|13063.2|13061.9|13060.8|13059.5|260
1605696600000|2020-11-18 10:50:00|13062.2|13060.9|13062.7|13061.4|13063.6|13061.9|13061.3|13059.7|313
1605696900000|2020-11-18 10:55:00|13062.6|13061.3|13063|13061.7|13063.7|13062.4|13062.2|13060.9|201
1605697200000|2020-11-18 11:00:00|13063.1|13061.8|13067.4|13066.1|13067.9|13066.4|13062.2|13060.6|301
1605697500000|2020-11-18 11:05:00|13067.5|13066.2|13070.4|13068.3|13070.6|13069.3|13067.5|13066.2|314
1605697800000|2020-11-18 11:10:00|13070|13068.7|13068.7|13066.6|13071.6|13069.9|13068|13066.3|294
1605698100000|2020-11-18 11:15:00|13068.2|13066.9|13070.4|13068.3|13071.4|13069.7|13067|13065.5|322
1605698400000|2020-11-18 11:20:00|13070|13068.7|13074.1|13072.8|13076.5|13074.8|13070|13068.5|299
1605698700000|2020-11-18 11:25:00|13074.4|13072.3|13072.4|13071.1|13074.5|13072.8|13071.5|13069.8|268
1605699000000|2020-11-18 11:30:00|13072.8|13070.7|13073.9|13072.6|13075|13073.5|13072.4|13070.7|269
1605699300000|2020-11-18 11:35:00|13074.1|13072.8|13074.6|13072.5|13076.3|13074.6|13073.2|13071.4|275
1605699600000|2020-11-18 11:40:00|13074.4|13073.1|13071.6|13069.5|13075.2|13073.5|13070.4|13068.7|296
1605699900000|2020-11-18 11:45:00|13071.5|13069.4|13064.8|13063.5|13072|13070.6|13064.7|13063.3|744
1605700200000|2020-11-18 11:50:00|13064.7|13063.4|13071|13069.7|13071.7|13070.4|13063|13061.3|519
1605700500000|2020-11-18 11:55:00|13071.1|13069.8|13075|13072.9|13075.6|13073.9|13071|13069.4|491
1605700800000|2020-11-18 12:00:00|13075.1|13073|13079.1|13077|13080.8|13079.1|13073.1|13071.3|636
1605701100000|2020-11-18 12:05:00|13078.7|13077.4|13074|13072.7|13081.5|13079.8|13074|13072.4|506
1605701400000|2020-11-18 12:10:00|13074.1|13072.8|13070.7|13068.6|13074.6|13072.8|13069.7|13068.1|418
1605701700000|2020-11-18 12:15:00|13070.8|13068.7|13066.5|13064.4|13070.8|13069.1|13064.8|13063.1|448
1605702000000|2020-11-18 12:20:00|13065.8|13064.5|13064|13061.9|13066.4|13064.8|13062.4|13060.7|303
1605702300000|2020-11-18 12:25:00|13064.1|13062|13062.3|13061|13064.8|13063|13061.3|13059.6|306
1605702600000|2020-11-18 12:30:00|13062.4|13061.1|13064.5|13062.4|13064.5|13062.9|13061.2|13059.6|321
1605702900000|2020-11-18 12:35:00|13064.4|13063.1|13066.3|13064.2|13067.6|13066|13064.4|13062.7|310
1605703200000|2020-11-18 12:40:00|13065.8|13064.5|13065.6|13063.5|13066.8|13065.3|13065.1|13063.5|273
1605703500000|2020-11-18 12:45:00|13065.7|13063.6|13064.8|13063.5|13065.8|13064.1|13063|13061.3|329
1605703800000|2020-11-18 12:50:00|13065.1|13063.8|13074.3|13073|13074.8|13073|13065.1|13063.4|521
1605704100000|2020-11-18 12:55:00|13074.2|13072.9|13075.1|13073|13075.3|13073.6|13072|13070.4|370
1605704400000|2020-11-18 13:00:00|13074.6|13073.3|13078|13076.7|13079.8|13078.2|13074.1|13072.5|508
1605704700000|2020-11-18 13:05:00|13078.4|13076.3|13074.6|13072.5|13078.8|13076.7|13073.3|13072|370
1605705000000|2020-11-18 13:10:00|13074.7|13072.6|13073|13070.9|13077.3|13075.6|13072.6|13070.9|351
1605705300000|2020-11-18 13:15:00|13072.6|13071.3|13071.8|13070.5|13075.3|13073.9|13071.5|13070.1|506
1605705600000|2020-11-18 13:20:00|13071.6|13070.3|13075.9|13074.6|13077.2|13075.7|13067.1|13065.5|627
1605705900000|2020-11-18 13:25:00|13076|13074.7|13077.7|13075.6|13079.3|13077.2|13074.1|13072.3|480
1605706200000|2020-11-18 13:30:00|13077.6|13075.5|13082.6|13080.5|13084|13082.4|13073.1|13071.1|579
1605706500000|2020-11-18 13:35:00|13082.7|13080.6|13085|13083.7|13086|13084.1|13080.8|13079.2|516
1605706800000|2020-11-18 13:40:00|13084.9|13083.6|13083.2|13081.9|13086.2|13084.2|13082.8|13081.1|493
1605707100000|2020-11-18 13:45:00|13083.3|13082|13084.3|13083|13090.5|13089|13083.3|13082|486
1605707400000|2020-11-18 13:50:00|13084.7|13083.4|13086.8|13085.5|13088.7|13086.8|13084.7|13083.4|440
1605707700000|2020-11-18 13:55:00|13086.9|13085.6|13090.9|13088.8|13091.4|13089.7|13084.6|13083|494
1605708000000|2020-11-18 14:00:00|13091|13088.9|13096.9|13094.8|13098|13096.1|13086.8|13085.2|606
1605708300000|2020-11-18 14:05:00|13097|13094.9|13092.2|13090.1|13099.5|13097.9|13091.6|13089.7|569
1605708600000|2020-11-18 14:10:00|13092.3|13090.2|13091.9|13090.6|13094.8|13093.2|13090.6|13088.8|446
1605708900000|2020-11-18 14:15:00|13092|13090.7|13096.8|13094.7|13096.9|13095.2|13091.6|13089.9|400
1605709200000|2020-11-18 14:20:00|13096.1|13094.8|13097.1|13095.8|13100.3|13098.7|13096|13094.7|446
1605709500000|2020-11-18 14:25:00|13097.2|13095.9|13094.9|13093.6|13098.6|13096.9|13094.9|13093.6|428
1605709800000|2020-11-18 14:30:00|13094.7|13093.4|13090.3|13089|13094.7|13093.4|13086.4|13085.1|700
1605710100000|2020-11-18 14:35:00|13090.4|13089.1|13089.3|13088|13091|13089.5|13088|13086.7|505
1605710400000|2020-11-18 14:40:00|13089.4|13088.1|13089.2|13087.1|13089.6|13088.1|13082.9|13081.6|605
1605710700000|2020-11-18 14:45:00|13089.6|13087.5|13087.6|13086.3|13089.6|13087.6|13085.2|13083.9|481
1605711000000|2020-11-18 14:50:00|13087.5|13086.2|13089.2|13087.1|13089.9|13088.1|13086|13084.3|442
1605711300000|2020-11-18 14:55:00|13088.6|13087.3|13086|13084.7|13090.9|13089|13086|13084.5|490
1605711600000|2020-11-18 15:00:00|13086.1|13084.8|13075.8|13074.5|13086.5|13084.8|13075.6|13073.7|632
1605711900000|2020-11-18 15:05:00|13076.2|13074.1|13076.6|13075.3|13078.7|13077.1|13072.8|13071.1|614
1605712200000|2020-11-18 15:10:00|13077.1|13075|13078.2|13076.9|13079.3|13078|13075|13073.3|507
1605712500000|2020-11-18 15:15:00|13078.3|13077|13080.7|13079.4|13082.2|13080.8|13078.2|13076.6|471
1605712800000|2020-11-18 15:20:00|13080.6|13079.3|13075.1|13073|13080.7|13079.4|13074.6|13073|404
1605713100000|2020-11-18 15:25:00|13075|13073.7|13073.7|13071.6|13078.9|13077.6|13073.3|13071.6|513
1605713400000|2020-11-18 15:30:00|13073.8|13071.7|13079.5|13078.2|13080.9|13079.3|13072.6|13070.8|701
1605713700000|2020-11-18 15:35:00|13079.6|13078.3|13079.4|13078.1|13082.9|13081.3|13079.1|13077.2|533
1605714000000|2020-11-18 15:40:00|13079.3|13078|13083.8|13082.5|13085.2|13083.9|13078.1|13076.2|513
1605714300000|2020-11-18 15:45:00|13084|13082.7|13083|13081.7|13086.1|13084.5|13080.2|13078.9|482
1605714600000|2020-11-18 15:50:00|13083.5|13081.4|13079.2|13077.9|13083.5|13081.9|13078.2|13076.7|516
1605714900000|2020-11-18 15:55:00|13079.5|13077.4|13067.6|13066.3|13079.6|13077.6|13064.2|13062.9|693
1605715200000|2020-11-18 16:00:00|13067.5|13066.2|13064.2|13062.9|13068.7|13067.4|13063|13061.5|578
1605715500000|2020-11-18 16:05:00|13064.1|13062.8|13063.2|13061.9|13065|13063.3|13061.3|13059.6|376
1605715800000|2020-11-18 16:10:00|13063|13061.7|13059.2|13057.9|13063.6|13061.9|13056.1|13054.3|469
1605716100000|2020-11-18 16:15:00|13059.3|13058|13067.8|13065.7|13069.2|13067.6|13059.1|13057.6|533
1605716400000|2020-11-18 16:20:00|13067.7|13065.6|13066.9|13065.6|13069.9|13068.4|13066.5|13064.8|368
1605716700000|2020-11-18 16:25:00|13067|13065.7|13061.4|13060.1|13067.4|13065.7|13059.8|13058.2|501
1605717000000|2020-11-18 16:30:00|13061.6|13060.3|13055.5|13053.4|13063.8|13062.5|13053.5|13051.8|534
1605717300000|2020-11-18 16:35:00|13055.4|13053.3|13053.3|13051.2|13056.8|13055.1|13048|13046.1|637
1605717600000|2020-11-18 16:40:00|13053.2|13051.1|13049.7|13047.6|13056.2|13054.3|13041.9|13039.8|673
1605717900000|2020-11-18 16:45:00|13049.6|13047.5|13049.9|13047.8|13052.1|13050.8|13046.3|13044.6|446
1605718200000|2020-11-18 16:50:00|13049.8|13047.7|13056.7|13054.6|13056.9|13054.8|13047.9|13046.6|404
1605718500000|2020-11-18 16:55:00|13056.8|13054.7|13052.1|13050.8|13056.8|13055.1|13050.5|13049.2|336
1605718800000|2020-11-18 17:00:00|13052|13050.7|13052.2|13050.9|13054|13052.7|13050.7|13049|372
1605719100000|2020-11-18 17:05:00|13052.3|13051|13054.7|13053.4|13055.4|13054.1|13050.6|13049.3|328
1605719400000|2020-11-18 17:10:00|13055.1|13053|13050.3|13048.2|13055.1|13053.5|13047.7|13046.1|308
1605719700000|2020-11-18 17:15:00|13049.9|13048.6|13052.9|13051.6|13053.8|13052.2|13049.3|13047.9|329
1605720000000|2020-11-18 17:20:00|13053.2|13051.9|13056.1|13054.8|13056.7|13055.3|13051.8|13050.4|446
1605720300000|2020-11-18 17:25:00|13056.2|13054.9|13055.2|13053.9|13057.5|13055.8|13053.9|13052.1|250
1605720600000|2020-11-18 17:30:00|13054.8|13053.5|13056.2|13054.9|13056.8|13055.3|13054.1|13052.8|311
1605720900000|2020-11-18 17:35:00|13056.6|13054.5|13055.1|13053.8|13056.9|13055.4|13053.8|13052.5|293
1605721200000|2020-11-18 17:40:00|13055.2|13053.9|13051.9|13050.6|13056.7|13055.2|13051.9|13050.1|271
1605721500000|2020-11-18 17:45:00|13052|13050.7|13056.5|13054.4|13056.9|13055.2|13051.9|13050.6|343
1605721800000|2020-11-18 17:50:00|13056.1|13054.8|13051|13049.7|13056.6|13054.8|13050.9|13049.4|374
1605722100000|2020-11-18 17:55:00|13051.1|13049.8|13046.7|13045.4|13052.9|13051.2|13046.2|13044.9|490
1605722400000|2020-11-18 18:00:00|13046.8|13045.5|13039.1|13037.8|13046.8|13045.5|13039|13037.4|432
1605722700000|2020-11-18 18:05:00|13039.2|13037.9|13037.6|13036.3|13042.8|13041|13036.7|13034.8|562
1605723000000|2020-11-18 18:10:00|13037.5|13036.2|13038.2|13036.9|13039.7|13038.1|13036.6|13035|473
1605723300000|2020-11-18 18:15:00|13038.1|13036.8|13035.6|13033.5|13040.4|13039|13035.1|13033.3|373
1605723600000|2020-11-18 18:20:00|13035.2|13033.9|13039|13037.7|13039.6|13037.9|13035.2|13033.7|270
1605723900000|2020-11-18 18:25:00|13039.1|13037.8|13045.9|13044.6|13046.3|13044.8|13036.8|13035.5|444
1605724200000|2020-11-18 18:30:00|13046.2|13044.1|13041.8|13040.5|13046.8|13045.5|13041.8|13040.5|312
1605724500000|2020-11-18 18:35:00|13042.2|13040.1|13041.6|13040.3|13043.4|13041.8|13039.4|13038.1|345
1605724800000|2020-11-18 18:40:00|13041.7|13040.4|13042.4|13040.3|13045.1|13043.8|13041.6|13039.8|374
1605725100000|2020-11-18 18:45:00|13042|13040.7|13048.2|13046.9|13049.8|13048.2|13042|13040.4|429
1605725400000|2020-11-18 18:50:00|13048.3|13047|13049.6|13048.3|13050.8|13049.5|13045.4|13043.7|430
1605725700000|2020-11-18 18:55:00|13049.5|13048.2|13044.2|13042.9|13049.9|13048.3|13044|13042.7|425
1605726000000|2020-11-18 19:00:00|13044.3|13043|13040.2|13038.1|13046.3|13045|13039|13037.3|394
1605726300000|2020-11-18 19:05:00|13039.8|13038.5|13041.3|13040|13043.3|13042|13039.1|13037.5|349
1605726600000|2020-11-18 19:10:00|13041.4|13040.1|13044.1|13042.8|13046|13044.3|13040.9|13039.6|414
1605726900000|2020-11-18 19:15:00|13044|13042.7|13052.5|13051.2|13053.2|13051.5|13043.7|13042.2|429
1605727200000|2020-11-18 19:20:00|13052.2|13050.9|13056.5|13055.2|13057.4|13056.1|13051.6|13049.9|568
1605727500000|2020-11-18 19:25:00|13056.7|13055.4|13056.2|13054.9|13058.4|13057.1|13055.2|13053.4|417
1605727800000|2020-11-18 19:30:00|13056.1|13054.8|13049.9|13048.6|13057.7|13056.4|13049.1|13047.5|478
1605728100000|2020-11-18 19:35:00|13050.1|13048.8|13051.9|13050.6|13054.7|13053|13050.1|13048.5|452
1605728400000|2020-11-18 19:40:00|13051.8|13050.5|13043.6|13041.5|13053.2|13051.4|13042.8|13041.2|394
1605728700000|2020-11-18 19:45:00|13043.7|13041.6|13049.9|13047.8|13049.9|13048.2|13039.1|13037.3|480
1605729000000|2020-11-18 19:50:00|13050|13047.9|13050.7|13048.6|13052.4|13050.7|13048.8|13047.1|394
1605729300000|2020-11-18 19:55:00|13050.6|13048.5|13049|13047.7|13052.1|13050.6|13046.3|13045|410
1605729600000|2020-11-18 20:00:00|13049.1|13047.8|13055.8|13054.5|13056.7|13055.3|13049.1|13047.8|473
1605729900000|2020-11-18 20:05:00|13056|13054.7|13054|13052.7|13059.9|13058.6|13052.4|13051|502
1605730200000|2020-11-18 20:10:00|13054.1|13052.8|13054.3|13053|13054.9|13053.1|13050.9|13049.2|372
1605730500000|2020-11-18 20:15:00|13053.8|13052.5|13050.6|13048.5|13054.1|13052.7|13048.3|13046.7|529
1605730800000|2020-11-18 20:20:00|13050.5|13048.4|13049.8|13048.5|13051.5|13049.8|13048.7|13047.4|323
1605731100000|2020-11-18 20:25:00|13049.9|13048.6|13053.1|13051.8|13053.2|13051.9|13049.7|13048.4|339
1605731400000|2020-11-18 20:30:00|13053.2|13051.9|13058.1|13056.8|13059|13057.7|13053.1|13051.8|493
1605731700000|2020-11-18 20:35:00|13058.2|13056.9|13063|13061.7|13063.7|13062.1|13057.7|13056.3|541
1605732000000|2020-11-18 20:40:00|13063.4|13061.3|13066.8|13064.7|13068.7|13066.8|13061|13059.2|660
1605732300000|2020-11-18 20:45:00|13066.9|13064.8|13071.3|13069.2|13073.4|13071.7|13064.7|13062.9|529
1605732600000|2020-11-18 20:50:00|13070.8|13069.5|13074.9|13073.6|13075.6|13073.8|13068.9|13067.2|585
1605732900000|2020-11-18 20:55:00|13074.4|13073.1|13080.6|13078.5|13080.7|13079.2|13073.4|13072.1|655
1605733200000|2020-11-18 21:00:00|13080.5|13079.2|13079.6|13077.5|13081.3|13079.5|13074.1|13072.6|495
1605733500000|2020-11-18 21:05:00|13079.4|13077.3|13081.4|13079.3|13083|13081.2|13079.1|13077.1|385
1605733800000|2020-11-18 21:10:00|13081.3|13079.2|13082.4|13080.3|13083.5|13081.7|13081|13079.2|254
1605734100000|2020-11-18 21:15:00|13082.3|13080.2|13081.5|13079.4|13082.4|13080.4|13078.8|13076.8|200
1605734400000|2020-11-18 21:20:00|13081.6|13079.5|13079.6|13077.5|13082.7|13081.4|13078.3|13076.2|169
1605734700000|2020-11-18 21:25:00|13079.5|13077.4|13079.4|13077.3|13079.8|13077.9|13077.1|13075.4|159
1605735000000|2020-11-18 21:30:00|13079.5|13077.4|13082.1|13080|13083.2|13081.4|13078.9|13077.2|278
1605735300000|2020-11-18 21:35:00|13082|13079.9|13083.5|13081.4|13083.9|13082|13080.7|13079.1|188
1605735600000|2020-11-18 21:40:00|13083.4|13081.3|13076.7|13074.6|13085.7|13083.6|13075.9|13073.8|297
1605735900000|2020-11-18 21:45:00|13076.8|13074.7|13083.1|13081|13083.3|13081.2|13076.3|13074.2|265
1605736200000|2020-11-18 21:50:00|13083.2|13081.1|13084.3|13082.2|13085.3|13083.2|13083.1|13081|386
1605736500000|2020-11-18 21:55:00|13084.1|13082|13085.8|13082.2|13088.7|13086.1|13082.8|13081|429
1605736800000|2020-11-18 22:00:00|13085.9|13083.8|13084.7|13081|13086.7|13083.8|13084.1|13077.4|33
1605737100000|2020-11-18 22:05:00|13087.2|13080.2|13086.3|13079.3|13088.6|13082.2|13084.8|13077.8|102
1605737400000|2020-11-18 22:10:00|13086.2|13079.2|13085.5|13078.5|13086.8|13080.1|13078.5|13073.1|253
1605737700000|2020-11-18 22:15:00|13085.9|13078.9|13085.7|13078.7|13087.3|13081.4|13084|13077|178
1605738000000|2020-11-18 22:20:00|13085.6|13078.6|13086.7|13081.7|13088.5|13082|13084.8|13077.9|130
1605738300000|2020-11-18 22:25:00|13086.8|13081.3|13086|13080.8|13087.7|13084.5|13085.4|13078.8|259
1605738600000|2020-11-18 22:30:00|13086.2|13082.3|13085.9|13079.3|13087.8|13082.4|13084|13077.8|212
1605738900000|2020-11-18 22:35:00|13086|13079.4|13085.2|13078.2|13086.3|13080.3|13083.2|13077.9|200
1605739200000|2020-11-18 22:40:00|13085.4|13078.4|13085.7|13080.8|13086.6|13080.8|13084|13077|179
1605739500000|2020-11-18 22:45:00|13085.9|13079.7|13084.8|13077.8|13087.1|13081.6|13083.6|13077.3|146
1605739800000|2020-11-18 22:50:00|13084.9|13078|13085.1|13079.4|13085.9|13082|13083.7|13077.8|279
1605740100000|2020-11-18 22:55:00|13085.2|13079.2|13087.4|13082.1|13088.6|13082.5|13083.9|13078.1|163
1605740400000|2020-11-18 23:00:00|13087.5|13081.8|13084.1|13081.5|13087.9|13082.9|13083.8|13081.1|375
1605740700000|2020-11-18 23:05:00|13083.7|13081.4|13081.5|13079.4|13084.4|13082|13081.4|13079.3|231
1605741000000|2020-11-18 23:10:00|13081.3|13079.2|13081.9|13079.8|13082.1|13080|13080.1|13078|158
1605741300000|2020-11-18 23:15:00|13082|13079.9|13082.4|13080.3|13083.3|13081.2|13081.9|13079.8|323
1605741600000|2020-11-18 23:20:00|13082.5|13080.4|13080.9|13078.8|13082.5|13080.4|13080.3|13078.2|179
1605741900000|2020-11-18 23:25:00|13081|13078.9|13079|13076.9|13081.2|13079.1|13078.8|13076.7|237
1605742200000|2020-11-18 23:30:00|13079.1|13077|13079.3|13077.2|13079.6|13077.5|13077.2|13075.5|304
1605742500000|2020-11-18 23:35:00|13079.4|13077.3|13079.3|13077.2|13079.7|13077.6|13077.9|13075.8|227
1605742800000|2020-11-18 23:40:00|13079.2|13077.1|13079.6|13077.5|13079.8|13077.7|13078.9|13076.8|146
1605743100000|2020-11-18 23:45:00|13079.5|13077.4|13080.7|13078.6|13081.2|13079.1|13079.5|13077.4|131
1605743400000|2020-11-18 23:50:00|13080.8|13078.7|13081.4|13079.3|13082.2|13080.1|13080.6|13078.5|113
1605743700000|2020-11-18 23:55:00|13081.5|13079.4|13090.1|13088|13090.5|13088.4|13081.4|13079.3|254
1605744000000|2020-11-19 00:00:00|13090|13087.9|13090.4|13088.3|13091.2|13089.3|13086.3|13084.5|509
1605744300000|2020-11-19 00:05:00|13090.3|13088.2|13090.6|13089.3|13091.1|13089.4|13089.1|13087.1|319
1605744600000|2020-11-19 00:10:00|13090.7|13089.4|13095.5|13093.4|13096.6|13094.7|13090.3|13088.4|524
1605744900000|2020-11-19 00:15:00|13095.7|13093.6|13092.9|13090.8|13097|13095|13091.4|13089.7|493
1605745200000|2020-11-19 00:20:00|13092.5|13091.2|13093|13090.9|13094|13092.1|13092.2|13090.1|347
1605745500000|2020-11-19 00:25:00|13093.1|13091|13096.6|13094.5|13097.6|13095.9|13092.8|13090.7|313
1605745800000|2020-11-19 00:30:00|13095.3|13093.2|13093.9|13092.6|13096.2|13094.5|13090.9|13088.8|607
1605746100000|2020-11-19 00:35:00|13093.8|13092.5|13092.7|13090.6|13094.7|13093|13092.5|13090.4|399
1605746400000|2020-11-19 00:40:00|13092.6|13090.5|13093.5|13091.4|13095|13093|13091.1|13089.4|353
1605746700000|2020-11-19 00:45:00|13093.4|13091.3|13091.4|13090.1|13093.8|13091.9|13091.3|13089.7|328
1605747000000|2020-11-19 00:50:00|13091.5|13090.2|13092.8|13090.7|13094|13092.4|13091.2|13089.5|305
1605747300000|2020-11-19 00:55:00|13093.2|13091.1|13098.5|13096.4|13100.7|13098.8|13093.2|13091.1|404
1605747600000|2020-11-19 01:00:00|13098.3|13096.2|13095.9|13093.8|13100.2|13098.4|13095.7|13093.8|481
1605747900000|2020-11-19 01:05:00|13095.8|13093.7|13096|13093.9|13097.5|13095.8|13094.9|13093.3|304
1605748200000|2020-11-19 01:10:00|13095.9|13093.8|13096.5|13094.4|13097|13095.1|13094.3|13092.2|407
1605748500000|2020-11-19 01:15:00|13096.6|13094.5|13095.5|13093.4|13096.7|13094.6|13094.1|13092|393
1605748800000|2020-11-19 01:20:00|13095.1|13093|13092.6|13090.5|13095.7|13093.6|13092|13089.9|353
1605749100000|2020-11-19 01:25:00|13092.8|13090.7|13093.4|13091.3|13094.7|13093|13091.9|13089.8|287
1605749400000|2020-11-19 01:30:00|13092.7|13090.6|13094.5|13092.4|13095.7|13094.2|13091.4|13089.9|468
1605749700000|2020-11-19 01:35:00|13094.4|13092.3|13095.9|13093.8|13098.1|13096|13094.3|13092.2|409
1605750000000|2020-11-19 01:40:00|13096|13093.9|13098.5|13097.2|13099.4|13097.7|13093.1|13091.4|448
1605750300000|2020-11-19 01:45:00|13098.4|13097.1|13096.8|13094.7|13098.7|13097.2|13096.1|13094.3|325
1605750600000|2020-11-19 01:50:00|13096.4|13095.1|13093.1|13091.8|13097.6|13096|13092.1|13090.4|373
1605750900000|2020-11-19 01:55:00|13093.5|13091.4|13093.3|13091.2|13093.6|13091.9|13090.7|13089.2|327
1605751200000|2020-11-19 02:00:00|13093.5|13091.4|13091.8|13089.7|13093.5|13091.8|13091.2|13089.5|342
1605751500000|2020-11-19 02:05:00|13091.7|13089.6|13093.9|13091.8|13093.9|13092.2|13091.3|13089.6|197
1605751800000|2020-11-19 02:10:00|13093.8|13091.7|13094.9|13092.8|13095.3|13093.7|13093.1|13091.3|308
1605752100000|2020-11-19 02:15:00|13094.8|13092.7|13094.5|13092.4|13096.1|13094.3|13094|13091.9|304
1605752400000|2020-11-19 02:20:00|13094.4|13092.3|13093.5|13091.4|13096.1|13094.5|13092.1|13090.5|278
1605752700000|2020-11-19 02:25:00|13093.4|13091.3|13093|13090.9|13094|13092.1|13091.6|13090|264
1605753000000|2020-11-19 02:30:00|13093.4|13091.3|13091.2|13089.9|13095|13092.9|13091.1|13089.3|314
1605753300000|2020-11-19 02:35:00|13091.3|13090|13091.3|13090|13092.7|13091|13090.7|13089|241
1605753600000|2020-11-19 02:40:00|13091.6|13089.5|13084.6|13083.3|13091.8|13090.1|13084.5|13083.1|370
1605753900000|2020-11-19 02:45:00|13084.7|13083.4|13084.5|13082.4|13085.7|13084|13082.9|13081.2|291
1605754200000|2020-11-19 02:50:00|13084.4|13082.3|13084.9|13082.8|13085.4|13083.7|13082.1|13080.5|398
1605754500000|2020-11-19 02:55:00|13084.8|13082.7|13087.6|13085.5|13089.9|13087.8|13084.2|13082.5|416
1605754800000|2020-11-19 03:00:00|13088.3|13086.3|13086|13084.7|13088.7|13087.1|13085.9|13084.3|307
1605755100000|2020-11-19 03:05:00|13086.1|13084.8|13086.3|13084.2|13088.2|13086.4|13084.8|13083.4|350
1605755400000|2020-11-19 03:10:00|13085.8|13084.5|13090.7|13088.6|13091|13089|13084.9|13083.2|424
1605755700000|2020-11-19 03:15:00|13090.8|13088.7|13090.4|13089.1|13090.9|13089.3|13088.2|13086.5|354
1605756000000|2020-11-19 03:20:00|13090.8|13088.7|13088.6|13086.5|13090.8|13089.1|13087.8|13086|312
1605756300000|2020-11-19 03:25:00|13088.5|13086.4|13088.2|13086.1|13088.6|13087|13086.9|13084.8|285
1605756600000|2020-11-19 03:30:00|13088.3|13086.2|13088.8|13086.7|13089|13087.3|13086.2|13084.5|279
1605756900000|2020-11-19 03:35:00|13088.9|13086.8|13088.7|13087.4|13089.9|13088.2|13087.4|13085.6|279
1605757200000|2020-11-19 03:40:00|13088.8|13087.5|13089.7|13087.6|13090.9|13089.3|13087.9|13086.6|246
1605757500000|2020-11-19 03:45:00|13089.8|13087.7|13091.7|13089.6|13091.8|13090.1|13089.2|13087.4|289
1605757800000|2020-11-19 03:50:00|13091.6|13089.5|13089.3|13087.2|13091.7|13090|13088.8|13087|276
1605758100000|2020-11-19 03:55:00|13089.2|13087.1|13091.6|13089.5|13091.8|13090.1|13089.1|13087|249
1605758400000|2020-11-19 04:00:00|13091.2|13089.9|13092.5|13091.2|13093.8|13092.1|13090.7|13089|311
1605758700000|2020-11-19 04:05:00|13092.4|13091.1|13091.9|13089.8|13092.8|13091.2|13091.3|13089.6|217
1605759000000|2020-11-19 04:10:00|13091.5|13090.2|13092.1|13090.8|13092.7|13091.1|13091|13089.2|201
1605759300000|2020-11-19 04:15:00|13092.2|13090.9|13091.2|13089.9|13092.6|13091|13091|13089.3|155
1605759600000|2020-11-19 04:20:00|13091.1|13089.8|13090.8|13089.5|13092.5|13090.8|13090.6|13089.2|175
1605759900000|2020-11-19 04:25:00|13090.7|13089.4|13088.5|13087.2|13090.9|13089.6|13088.4|13086.7|175
1605760200000|2020-11-19 04:30:00|13088.6|13087.3|13090.6|13088.5|13091.5|13089.5|13088.5|13086.8|174
1605760500000|2020-11-19 04:35:00|13090.4|13088.3|13089.8|13087.7|13090.7|13088.6|13088.5|13086.8|135
1605760800000|2020-11-19 04:40:00|13089.7|13087.6|13088.7|13086.6|13089.8|13087.7|13087.7|13086|210
1605761100000|2020-11-19 04:45:00|13088.6|13086.5|13086.8|13085.5|13088.9|13087.1|13086.7|13085|250
1605761400000|2020-11-19 04:50:00|13087|13084.9|13085.7|13084.4|13087.2|13085.5|13084.8|13083.3|260
1605761700000|2020-11-19 04:55:00|13085.3|13084|13086.3|13084.2|13086.4|13084.5|13084.9|13083.2|128
1605762000000|2020-11-19 05:00:00|13086.4|13084.3|13086.1|13084.8|13087.9|13086.4|13085.9|13084.2|199
1605762300000|2020-11-19 05:05:00|13086.5|13084.4|13087.3|13085.2|13088.1|13086.2|13086.3|13084.4|216
1605762600000|2020-11-19 05:10:00|13087.6|13085.5|13088.5|13086.4|13089.1|13087.4|13087.2|13085.1|227
1605762900000|2020-11-19 05:15:00|13088.6|13086.5|13088|13085.9|13088.6|13086.5|13086.7|13084.6|187
1605763200000|2020-11-19 05:20:00|13088.1|13086|13086.8|13085.5|13088.8|13086.8|13086.7|13085|202
1605763500000|2020-11-19 05:25:00|13087.2|13085.1|13086.4|13084.3|13087.2|13085.2|13086.3|13084.2|139
1605763800000|2020-11-19 05:30:00|13086.3|13084.2|13087.2|13085.1|13087.7|13085.6|13085.5|13083.7|252
1605764100000|2020-11-19 05:35:00|13087.1|13085|13082.8|13080.7|13087.1|13085|13082.2|13080.5|330
1605764400000|2020-11-19 05:40:00|13082.9|13080.8|13083.5|13081.4|13083.8|13081.9|13082|13080.3|299
1605764700000|2020-11-19 05:45:00|13083.1|13081|13084.7|13082.6|13084.8|13083.1|13082.6|13080.5|204
1605765000000|2020-11-19 05:50:00|13085.4|13083.4|13086|13084.7|13086.5|13084.9|13084.6|13082.5|173
1605765300000|2020-11-19 05:55:00|13086.1|13084.8|13087.3|13085.2|13088|13086.5|13085.3|13083.7|388
1605765600000|2020-11-19 06:00:00|13087.4|13085.3|13085.8|13083.7|13087.9|13086.3|13084.1|13082.4|442
1605765900000|2020-11-19 06:05:00|13085.7|13083.6|13086.4|13084.3|13086.8|13085.2|13085.1|13083|207
1605766200000|2020-11-19 06:10:00|13086.5|13084.4|13087.5|13085.4|13088|13086.4|13086.1|13084.2|308
1605766500000|2020-11-19 06:15:00|13088|13085.9|13090|13087.9|13090|13088.2|13087.8|13085.9|255
1605766800000|2020-11-19 06:20:00|13090.1|13088|13093.4|13091.3|13093.5|13091.7|13089.6|13087.8|354
1605767100000|2020-11-19 06:25:00|13093|13090.9|13090.6|13088.5|13093.4|13091.8|13089.9|13088.2|267
1605767400000|2020-11-19 06:30:00|13090.7|13088.6|13089.7|13087.6|13093|13091.3|13089.5|13087.5|219
1605767700000|2020-11-19 06:35:00|13089.6|13087.5|13087.3|13085.2|13090|13088.2|13086.9|13085.2|354
1605768000000|2020-11-19 06:40:00|13087.2|13085.1|13087.7|13085.6|13087.8|13086.1|13086.2|13084.2|216
1605768300000|2020-11-19 06:45:00|13087.6|13085.5|13088|13085.9|13089.8|13088|13086|13084.2|311
1605768600000|2020-11-19 06:50:00|13088.1|13086|13087.3|13085.2|13088.9|13087.2|13086|13084.3|222
1605768900000|2020-11-19 06:55:00|13087.2|13085.1|13086.4|13084.3|13087.3|13085.4|13085.1|13083.3|248
1605769200000|2020-11-19 07:00:00|13086.5|13084.4|13087.4|13085.3|13089.1|13087.3|13085.8|13084.1|341
1605769500000|2020-11-19 07:05:00|13087.5|13085.4|13085.4|13084.1|13089.1|13087.2|13085.1|13083.3|311
1605769800000|2020-11-19 07:10:00|13085.3|13084|13083.7|13081.6|13085.6|13084|13082.7|13080.9|362
1605770100000|2020-11-19 07:15:00|13083.6|13081.5|13081|13079.7|13083.7|13081.8|13079|13077.4|360
1605770400000|2020-11-19 07:20:00|13080.9|13079.6|13084.3|13083|13084.6|13083.1|13080.9|13079.6|327
1605770700000|2020-11-19 07:25:00|13084.2|13082.9|13087.1|13085.8|13087.7|13085.9|13084.2|13082.9|351
1605771000000|2020-11-19 07:30:00|13086.9|13085.6|13084|13082.7|13088.5|13087.2|13084|13082.7|265
1605771300000|2020-11-19 07:35:00|13083.9|13082.6|13085.1|13083.8|13086.4|13084.8|13082.8|13081.3|314
1605771600000|2020-11-19 07:40:00|13085.2|13083.9|13085.2|13083.9|13086.6|13085.1|13085.1|13083.4|276
1605771900000|2020-11-19 07:45:00|13085.3|13084|13086|13084.7|13086.5|13085.1|13083|13081.3|394
1605772200000|2020-11-19 07:50:00|13085.7|13084.4|13088.4|13087.1|13089.9|13088.2|13085.4|13083.7|392
1605772500000|2020-11-19 07:55:00|13088.5|13087.2|13089|13086.9|13091.8|13090.1|13087.7|13085.9|428
1605772800000|2020-11-19 08:00:00|13088.9|13086.8|13087|13085.7|13090.7|13089.1|13084|13082.2|634
1605773100000|2020-11-19 08:05:00|13086.9|13085.6|13092.3|13090.2|13094|13092.3|13085.9|13084.3|750
1605773400000|2020-11-19 08:10:00|13092.2|13090.1|13101|13099.7|13104.9|13103.3|13092.2|13090.1|720
1605773700000|2020-11-19 08:15:00|13101.4|13099.3|13104.4|13102.3|13105.5|13104.1|13099.3|13098|612
1605774000000|2020-11-19 08:20:00|13104.5|13102.4|13103.5|13102.2|13105.1|13103.5|13101.8|13100.1|578
1605774300000|2020-11-19 08:25:00|13103.4|13102.1|13103|13101.7|13107|13105.3|13102.1|13100.5|484
1605774600000|2020-11-19 08:30:00|13103.1|13101.8|13100.4|13099.1|13105.9|13104.2|13100.3|13099|462
1605774900000|2020-11-19 08:35:00|13100.8|13098.7|13102.6|13100.5|13104.4|13102.6|13100.4|13098.6|447
1605775200000|2020-11-19 08:40:00|13102.7|13100.6|13101.4|13099.3|13104.4|13103|13101|13099.3|337
1605775500000|2020-11-19 08:45:00|13101.5|13099.4|13110.4|13108.3|13110.5|13108.7|13099.1|13097.5|617
1605775800000|2020-11-19 08:50:00|13110|13107.9|13113.9|13112.6|13115.1|13113.4|13109.1|13107.4|727
1605776100000|2020-11-19 08:55:00|13114|13112.7|13112.3|13111|13114.6|13113|13106.4|13105.1|741
1605776400000|2020-11-19 09:00:00|13112.4|13111.1|13116.2|13114.9|13117.6|13116|13112.3|13111|684
1605776700000|2020-11-19 09:05:00|13116.5|13114.4|13109.3|13108|13117.6|13116.2|13109|13107.3|539
1605777000000|2020-11-19 09:10:00|13109.2|13107.9|13110.5|13108.4|13111|13109.4|13106.8|13105|505
1605777300000|2020-11-19 09:15:00|13109.9|13108.6|13111.9|13109.8|13113.5|13111.9|13109|13107.3|553
1605777600000|2020-11-19 09:20:00|13111.5|13110.2|13111.5|13110.2|13114.2|13112.5|13108.8|13107.1|599
1605777900000|2020-11-19 09:25:00|13111.4|13110.1|13107.5|13106.2|13112.8|13111.1|13106.4|13104.7|547
1605778200000|2020-11-19 09:30:00|13107.6|13106.3|13105.8|13103.7|13108.9|13107.1|13105|13103.4|565
1605778500000|2020-11-19 09:35:00|13105.5|13104.2|13107.6|13105.5|13110.6|13108.9|13105.1|13103.4|512
1605778800000|2020-11-19 09:40:00|13107.7|13105.6|13106.2|13104.1|13108.6|13107.2|13104.5|13103|448
1605779100000|2020-11-19 09:45:00|13106.3|13104.2|13108.9|13106.8|13109|13107.4|13103|13101.1|542
1605779400000|2020-11-19 09:50:00|13109|13106.9|13109.2|13107.9|13109.6|13108|13107.1|13105.1|481
1605779700000|2020-11-19 09:55:00|13109.3|13108|13113.7|13112.4|13114.7|13113.4|13108.9|13107.1|557
1605780000000|2020-11-19 10:00:00|13113.6|13112.3|13110.6|13109.3|13114.5|13113.1|13109|13107.3|590
1605780300000|2020-11-19 10:05:00|13110.7|13109.4|13114.1|13112.8|13115.5|13114.1|13110.5|13108.5|552
1605780600000|2020-11-19 10:10:00|13114|13112.7|13121.6|13119.5|13123.9|13121.8|13114|13112.7|579
1605780900000|2020-11-19 10:15:00|13121.9|13119.8|13119.1|13117.8|13124.5|13122.6|13118.9|13117.6|660
1605781200000|2020-11-19 10:20:00|13119.5|13118.2|13119.7|13118.4|13120.8|13119.5|13118.6|13117.3|394
1605781500000|2020-11-19 10:25:00|13119.6|13118.3|13116.5|13114.4|13119.6|13118.3|13115.8|13114.2|548
1605781800000|2020-11-19 10:30:00|13116.2|13114.9|13114.7|13112.6|13118.4|13117.1|13113.5|13111.8|504
1605782100000|2020-11-19 10:35:00|13114.6|13112.5|13115|13113.7|13116.7|13115|13113.7|13112|345
1605782400000|2020-11-19 10:40:00|13114.9|13113.6|13115|13113.7|13115.6|13113.9|13113.6|13112|326
1605782700000|2020-11-19 10:45:00|13114.9|13113.6|13112.5|13111.2|13116.2|13114.3|13112.4|13110.4|451
1605783000000|2020-11-19 10:50:00|13112.8|13110.7|13112.5|13111.2|13113.8|13112.1|13110.1|13108.5|546
1605783300000|2020-11-19 10:55:00|13112.9|13110.8|13115.1|13113|13115.2|13113.5|13111.9|13110|395
1605783600000|2020-11-19 11:00:00|13115|13112.9|13110.7|13109.4|13116.1|13114.4|13107.6|13105.8|504
1605783900000|2020-11-19 11:05:00|13111.1|13109|13114.4|13113.1|13114.8|13113.2|13110.7|13109|441
1605784200000|2020-11-19 11:10:00|13114.3|13113|13113.6|13111.5|13114.8|13113.1|13110.6|13108.9|354
1605784500000|2020-11-19 11:15:00|13113.7|13111.6|13119.5|13118.2|13120|13118.3|13112.6|13111.2|429
1605784800000|2020-11-19 11:20:00|13119.6|13118.3|13116.7|13115.4|13121|13119.6|13116|13114.3|470
1605785100000|2020-11-19 11:25:00|13116.6|13115.3|13112.6|13110.5|13117.7|13116.2|13111|13109.6|525
1605785400000|2020-11-19 11:30:00|13112.5|13110.4|13113.1|13111.8|13114.7|13113.4|13110.9|13109.2|435
1605785700000|2020-11-19 11:35:00|13112.9|13111.6|13108.5|13107.2|13113.9|13112.2|13107|13105.4|453
1605786000000|2020-11-19 11:40:00|13108.3|13107|13103.2|13101.9|13108.7|13107|13103.1|13101.5|463
1605786300000|2020-11-19 11:45:00|13103.3|13102|13103.1|13101.8|13104|13102.6|13099.9|13098.1|457
1605786600000|2020-11-19 11:50:00|13103|13101.7|13101.6|13099.5|13103.9|13102.2|13098|13096.4|411
1605786900000|2020-11-19 11:55:00|13101.7|13099.6|13101.7|13099.6|13102.6|13100.7|13099.9|13098.2|478
1605787200000|2020-11-19 12:00:00|13101.6|13100.3|13099.1|13097.8|13102.2|13100.5|13096.9|13095.2|500
1605787500000|2020-11-19 12:05:00|13099.2|13097.9|13099.6|13097.5|13102.5|13100.9|13099.1|13097.4|410
1605787800000|2020-11-19 12:10:00|13099|13097.7|13099.3|13098|13100|13098.3|13095.1|13093.4|520
1605788100000|2020-11-19 12:15:00|13099.2|13097.9|13098.4|13097.1|13101.6|13099.8|13095.8|13094.2|414
1605788400000|2020-11-19 12:20:00|13098.3|13097|13097.9|13096.6|13099.5|13098|13096.2|13094.9|398
1605788700000|2020-11-19 12:25:00|13097.8|13096.5|13099.6|13098.3|13100.9|13099.3|13096.6|13095.3|365
1605789000000|2020-11-19 12:30:00|13099.7|13098.4|13098.5|13097.2|13100.9|13099.4|13096.3|13095|445
1605789300000|2020-11-19 12:35:00|13098.4|13097.1|13100.1|13098.8|13100.6|13099.3|13097.7|13095.9|319
1605789600000|2020-11-19 12:40:00|13100|13098.7|13100.2|13098.9|13100.6|13099.3|13097.6|13096|329
1605789900000|2020-11-19 12:45:00|13100.3|13099|13100.2|13098.9|13102.5|13100.8|13099.4|13098.1|356
1605790200000|2020-11-19 12:50:00|13100.7|13098.6|13098.8|13096.7|13101.9|13100.3|13098.1|13096.5|319
1605790500000|2020-11-19 12:55:00|13098.9|13096.8|13102.7|13101.4|13102.8|13101.5|13096.5|13095.2|452
1605790800000|2020-11-19 13:00:00|13102.8|13101.5|13108|13106.7|13110.2|13108.7|13102.8|13101|567
1605791100000|2020-11-19 13:05:00|13108.1|13106.8|13103.6|13101.5|13108.3|13107|13103.1|13101.2|449
1605791400000|2020-11-19 13:10:00|13103.5|13101.4|13101.4|13100.1|13103.5|13101.4|13099.7|13098.1|370
1605791700000|2020-11-19 13:15:00|13101.3|13100|13099.5|13097.4|13104.3|13102.6|13099.3|13097.4|364
1605792000000|2020-11-19 13:20:00|13100.2|13098.9|13104.6|13103.3|13105.3|13103.7|13100.2|13098.9|351
1605792300000|2020-11-19 13:25:00|13104.5|13103.2|13105.6|13102|13107.2|13105.4|13103.4|13101.4|350
1605792600000|2020-11-19 13:30:00|13105.5|13102.5|13109.1|13107.8|13111|13109.5|13105.1|13101.9|453
1605792900000|2020-11-19 13:35:00|13109.9|13108.4|13112.4|13111.1|13117.9|13116.2|13109.1|13107.5|544
1605793200000|2020-11-19 13:40:00|13112.3|13111|13110.7|13109.4|13114.5|13112.9|13108.6|13107|488
1605793500000|2020-11-19 13:45:00|13110.8|13109.5|13103.9|13101.8|13115.4|13113.9|13103.6|13101.8|491
1605793800000|2020-11-19 13:50:00|13104|13101.9|13101.1|13099|13105.8|13104|13097.1|13095.4|484
1605794100000|2020-11-19 13:55:00|13101|13098.9|13099|13097.7|13101.9|13100.2|13097.4|13095.5|464
1605794400000|2020-11-19 14:00:00|13098.9|13097.6|13102.1|13100|13102.5|13100.8|13098.6|13096.9|461
1605794700000|2020-11-19 14:05:00|13102|13099.9|13098.1|13096|13102.1|13100.5|13097.7|13096|441
1605795000000|2020-11-19 14:10:00|13098.2|13096.1|13105|13102.9|13105|13103.4|13096.9|13095.2|621
1605795300000|2020-11-19 14:15:00|13105.5|13103.4|13109.5|13107.4|13109.9|13107.8|13104.4|13102.3|366
1605795600000|2020-11-19 14:20:00|13109.4|13107.3|13109.1|13107.8|13110.5|13108.8|13107.5|13105.4|588
1605795900000|2020-11-19 14:25:00|13109.4|13107.3|13109.5|13107.4|13111.2|13109.4|13108.1|13106.1|455
1605796200000|2020-11-19 14:30:00|13109.6|13107.5|13110|13107.9|13114.5|13112.8|13108.3|13106.4|811
1605796500000|2020-11-19 14:35:00|13109.7|13107.6|13108|13105.9|13109.7|13108|13106.3|13104.2|651
1605796800000|2020-11-19 14:40:00|13108.1|13106|13106.6|13104.5|13110.7|13109.2|13106|13104.5|573
1605797100000|2020-11-19 14:45:00|13106.3|13105|13098.7|13097.4|13107.3|13105.6|13098.6|13096.9|540
1605797400000|2020-11-19 14:50:00|13098.6|13097.3|13095.6|13093.5|13100.6|13098.5|13095.4|13093.4|613
1605797700000|2020-11-19 14:55:00|13095.7|13093.6|13095.7|13093.6|13097.9|13096.2|13094.3|13092.5|568
1605798000000|2020-11-19 15:00:00|13095.6|13093.5|13096.9|13094.8|13097.6|13095.9|13088.6|13086.5|743
1605798300000|2020-11-19 15:05:00|13097|13094.9|13090.9|13089.6|13097.2|13095.1|13090.4|13089.1|639
1605798600000|2020-11-19 15:10:00|13091|13089.7|13094.5|13093.2|13096.3|13094.6|13087.8|13085.9|646
1605798900000|2020-11-19 15:15:00|13094.3|13093|13088.8|13086.7|13094.3|13093|13085.4|13083.7|653
1605799200000|2020-11-19 15:20:00|13088.7|13086.6|13094.5|13092.4|13094.6|13092.5|13084|13082|588
1605799500000|2020-11-19 15:25:00|13094.6|13092.5|13091.7|13089.6|13097.2|13095.5|13088.9|13087.3|624
1605799800000|2020-11-19 15:30:00|13091.9|13089.8|13092.3|13090.2|13093.7|13091.9|13088.1|13086|528
1605800100000|2020-11-19 15:35:00|13092|13090.7|13083.3|13082|13092|13090.7|13082.2|13080.6|581
1605800400000|2020-11-19 15:40:00|13083.1|13081.8|13075.3|13074|13083.4|13081.8|13075.2|13073.4|694
1605800700000|2020-11-19 15:45:00|13075.2|13073.9|13074.4|13072.3|13075.4|13073.9|13070.5|13068.7|665
1605801000000|2020-11-19 15:50:00|13074.3|13072.2|13079.5|13077.4|13080.4|13078.4|13073.7|13071.7|426
1605801300000|2020-11-19 15:55:00|13079.4|13077.3|13087.3|13086|13091.6|13089.9|13078.6|13076.5|615
1605801600000|2020-11-19 16:00:00|13087.2|13085.9|13088.1|13086|13090|13088.7|13084.5|13082.8|608
1605801900000|2020-11-19 16:05:00|13088|13085.9|13090.4|13088.3|13090.6|13089|13085.3|13083.5|377
1605802200000|2020-11-19 16:10:00|13090.5|13088.4|13092.8|13090.7|13095.2|13093.4|13090.3|13088.4|428
1605802500000|2020-11-19 16:15:00|13092.6|13090.5|13094.7|13092.6|13094.9|13093|13088.8|13087.1|391
1605802800000|2020-11-19 16:20:00|13094.8|13092.7|13087.7|13086.4|13094.8|13093|13086.6|13084.9|469
1605803100000|2020-11-19 16:25:00|13087.8|13086.5|13088|13086.7|13090|13088|13085.8|13084|365
1605803400000|2020-11-19 16:30:00|13087.9|13086.6|13088.6|13087.3|13090.7|13089|13085.8|13084|563
1605803700000|2020-11-19 16:35:00|13088.8|13087.5|13085.1|13083.8|13089.7|13088|13084.4|13082.7|547
1605804000000|2020-11-19 16:40:00|13085|13083.7|13086.6|13084.5|13086.6|13084.9|13084|13082.3|387
1605804300000|2020-11-19 16:45:00|13086.5|13084.4|13083.9|13081.8|13086.9|13085.1|13080.6|13078.7|469
1605804600000|2020-11-19 16:50:00|13084|13081.9|13088.3|13087|13090.1|13088.5|13082.7|13081.3|472
1605804900000|2020-11-19 16:55:00|13088.2|13086.9|13084.2|13082.1|13088.7|13086.9|13083.4|13081.3|514
1605805200000|2020-11-19 17:00:00|13083.8|13082.5|13084.8|13082.7|13086.3|13084.8|13083.5|13081.4|462
1605805500000|2020-11-19 17:05:00|13084.7|13082.6|13081.1|13079.8|13086.2|13084.4|13081|13079.5|325
1605805800000|2020-11-19 17:10:00|13081|13079.7|13081.2|13079.9|13083.9|13082.4|13080.2|13078.5|446
1605806100000|2020-11-19 17:15:00|13081.3|13080|13082.4|13080.3|13083.7|13081.7|13080.5|13078.4|413
1605806400000|2020-11-19 17:20:00|13082.1|13080.8|13081.3|13079.2|13083.7|13081.9|13079.9|13078.2|440
1605806700000|2020-11-19 17:25:00|13081|13079.7|13081.3|13080|13082.7|13081.1|13080.1|13078.5|402
1605807000000|2020-11-19 17:30:00|13081|13079.7|13082.4|13080.3|13083.6|13081.9|13079.7|13078|511
1605807300000|2020-11-19 17:35:00|13082|13080.7|13081.3|13080|13083.7|13082|13080.8|13079.3|367
1605807600000|2020-11-19 17:40:00|13081.4|13080.1|13083.3|13082|13083.9|13082.2|13080.8|13079.2|463
1605807900000|2020-11-19 17:45:00|13083.2|13081.9|13084.6|13083.3|13085.2|13083.5|13082.7|13080.9|375
1605808200000|2020-11-19 17:50:00|13084.9|13082.8|13084.9|13083.6|13085.4|13083.8|13083.2|13081.5|336
1605808500000|2020-11-19 17:55:00|13084.8|13083.5|13076.3|13075|13085.5|13083.9|13075.1|13073.8|513
1605808800000|2020-11-19 18:00:00|13076.2|13074.9|13076.9|13074.8|13078|13076.7|13074.8|13073.4|469
1605809100000|2020-11-19 18:05:00|13077.1|13075.6|13078.5|13076.4|13079.5|13077.8|13076.4|13075|392
1605809400000|2020-11-19 18:10:00|13078.6|13076.5|13078.4|13076.3|13079.2|13077.6|13076.8|13075.1|360
1605809700000|2020-11-19 18:15:00|13078|13076.7|13077.2|13075.9|13079.8|13078.1|13076.6|13075.1|389
1605810000000|2020-11-19 18:20:00|13077.1|13075.8|13077.3|13076|13079.4|13077.8|13076.8|13075.1|343
1605810300000|2020-11-19 18:25:00|13077.2|13075.9|13077.2|13075.9|13078.4|13076.6|13075.2|13073.5|323
1605810600000|2020-11-19 18:30:00|13077.1|13075.8|13077.6|13075.5|13078.6|13076.7|13076.7|13075|236
1605810900000|2020-11-19 18:35:00|13078.1|13076.3|13077.8|13075.7|13078.4|13076.7|13075.7|13074.3|219
1605811200000|2020-11-19 18:40:00|13077.7|13075.6|13078|13076.7|13078.4|13076.7|13077|13075.1|197
1605811500000|2020-11-19 18:45:00|13078.1|13076.8|13075.7|13073.6|13078.6|13077|13075.1|13073.4|381
1605811800000|2020-11-19 18:50:00|13075.8|13073.7|13075.1|13073.8|13076.7|13075|13074.7|13073|268
1605812100000|2020-11-19 18:55:00|13074.8|13073.5|13075.4|13073.3|13075.8|13074.1|13074|13072.1|333
1605812400000|2020-11-19 19:00:00|13075.5|13073.4|13072.2|13070.9|13076.6|13074.9|13072.1|13070.4|384
1605812700000|2020-11-19 19:05:00|13072.3|13071|13067|13065.7|13073.5|13071.7|13066.8|13065.1|382
1605813000000|2020-11-19 19:10:00|13067.1|13065.8|13067.1|13065|13068.7|13066.8|13064.2|13062.7|512
1605813300000|2020-11-19 19:15:00|13066.8|13065.5|13068.1|13066.8|13069.8|13068.2|13065.8|13063.9|420
1605813600000|2020-11-19 19:20:00|13068|13066.7|13071.1|13069|13072.1|13070.5|13067.5|13065.9|468
1605813900000|2020-11-19 19:25:00|13071|13068.9|13067.5|13066.2|13071.4|13069.7|13066.4|13065.1|276
1605814200000|2020-11-19 19:30:00|13067.4|13066.1|13067.4|13065.3|13068.8|13067.1|13066.5|13064.7|386
1605814500000|2020-11-19 19:35:00|13067.3|13065.2|13065.3|13063.2|13067.5|13065.4|13063.9|13062.3|330
1605814800000|2020-11-19 19:40:00|13065.4|13063.3|13061.3|13059.2|13065.4|13063.6|13060.7|13059.2|367
1605815100000|2020-11-19 19:45:00|13061.1|13059|13065.7|13063.6|13065.8|13063.8|13060.9|13058.8|389
1605815400000|2020-11-19 19:50:00|13065.8|13063.7|13068.5|13066.4|13069.4|13067.8|13064.8|13062.7|425
1605815700000|2020-11-19 19:55:00|13068.4|13066.3|13064.9|13062.8|13069.9|13068|13064.1|13062.5|531
1605816000000|2020-11-19 20:00:00|13065|13062.9|13068.5|13066.4|13068.6|13067.1|13064.6|13062.7|388
1605816300000|2020-11-19 20:05:00|13068.2|13066.9|13072.7|13070.6|13072.8|13071|13068|13066.3|405
1605816600000|2020-11-19 20:10:00|13072.8|13070.7|13067.5|13065.4|13073.3|13071.6|13067|13065.3|398
1605816900000|2020-11-19 20:15:00|13067.4|13065.3|13067.9|13066.6|13071.1|13069.3|13066.9|13065.2|469
1605817200000|2020-11-19 20:20:00|13068|13066.7|13068.8|13067.5|13070.5|13068.8|13065.3|13063.9|350
1605817500000|2020-11-19 20:25:00|13068.9|13067.6|13070.8|13068.7|13072.7|13071|13068.7|13067.4|440
1605817800000|2020-11-19 20:30:00|13070.4|13069.1|13066.4|13065.1|13070.4|13069.1|13066|13064.3|472
1605818100000|2020-11-19 20:35:00|13066.3|13065|13065|13063.7|13067.7|13065.6|13064.6|13062.8|522
1605818400000|2020-11-19 20:40:00|13064.9|13063.6|13064.5|13063.2|13066.4|13064.6|13062.9|13061.2|369
1605818700000|2020-11-19 20:45:00|13064.8|13062.7|13064.1|13062|13065.1|13063.3|13062.9|13061.2|499
1605819000000|2020-11-19 20:50:00|13064.2|13062.1|13062.4|13060.3|13064.4|13062.7|13061|13059.3|556
1605819300000|2020-11-19 20:55:00|13062|13060.7|13061.6|13059.5|13063.6|13062.3|13058.9|13057.1|583
1605819600000|2020-11-19 21:00:00|13062.1|13060|13059.9|13057.8|13065.8|13063.7|13059.5|13057.7|273
1605819900000|2020-11-19 21:05:00|13060.6|13058.5|13058.2|13056.1|13060.9|13058.8|13057.3|13055.6|201
1605820200000|2020-11-19 21:10:00|13057.6|13055.5|13055.6|13053.5|13058.6|13056.7|13055.1|13053.4|205
1605820500000|2020-11-19 21:15:00|13055.5|13053.4|13056.9|13055.6|13058.2|13056.4|13054.1|13052.4|154
1605820800000|2020-11-19 21:20:00|13057.2|13055.1|13057.1|13055|13057.7|13056|13055.4|13053.8|116
1605821100000|2020-11-19 21:25:00|13056.6|13055.3|13058.2|13056.1|13058.3|13056.2|13055.1|13053.4|121
1605821400000|2020-11-19 21:30:00|13058.3|13056.2|13056.5|13054.4|13059.8|13057.7|13056.1|13054|170
1605821700000|2020-11-19 21:35:00|13056.4|13054.3|13055.1|13053|13056.4|13054.3|13053.2|13051.6|138
1605822000000|2020-11-19 21:40:00|13055.3|13053.2|13056.5|13055.2|13057|13055.2|13055.2|13053.1|157
1605822300000|2020-11-19 21:45:00|13056.7|13054.6|13054.9|13052.8|13057.2|13055.1|13054.9|13052.8|245
1605822600000|2020-11-19 21:50:00|13055.1|13053|13068.9|13066.8|13069.1|13067|13054.8|13052.7|297
1605822900000|2020-11-19 21:55:00|13069|13066.9|13074|13071.9|13075.3|13072.9|13068.2|13066.1|453
1605823200000|2020-11-19 22:00:00|13074.3|13072.2|13070.7|13067.4|13074.6|13072.2|13069.3|13065.7|90
1605823500000|2020-11-19 22:05:00|13071.3|13067.7|13073.4|13070.6|13075.9|13072|13069.6|13067.1|212
1605823800000|2020-11-19 22:10:00|13073.6|13071.2|13075.2|13070.3|13076.8|13072.6|13073.3|13069.3|193
1605824100000|2020-11-19 22:15:00|13075.3|13070.2|13074.3|13070.3|13077.8|13072.5|13074|13069.2|166
1605824400000|2020-11-19 22:20:00|13074.7|13070.8|13074.2|13069.9|13075.3|13071.3|13072.6|13068.9|151
1605824700000|2020-11-19 22:25:00|13074.3|13069.8|13074.2|13068.7|13076.3|13071.7|13069.6|13062.6|190
1605825000000|2020-11-19 22:30:00|13074.5|13068.6|13078.3|13072.1|13079.5|13072.5|13069.2|13062.2|285
1605825300000|2020-11-19 22:35:00|13078.4|13071.6|13077.8|13072.1|13079.1|13073.7|13076.7|13070.8|155
1605825600000|2020-11-19 22:40:00|13077.7|13072.2|13076.8|13073.1|13078.9|13073.3|13075.1|13071.5|138
1605825900000|2020-11-19 22:45:00|13075.7|13073.2|13078.2|13073.1|13078.7|13073.8|13075.4|13071.7|165
1605826200000|2020-11-19 22:50:00|13078.1|13072.9|13078.1|13074.1|13078.8|13074.3|13076.5|13072.9|182
1605826500000|2020-11-19 22:55:00|13077.6|13073.9|13077.7|13070.7|13079.6|13074.5|13076.2|13070.2|146
1605826800000|2020-11-19 23:00:00|13075.1|13068.1|13079.2|13077.1|13083.1|13080.3|13072.7|13065.7|931
1605827100000|2020-11-19 23:05:00|13078.9|13076.8|13079.9|13077.8|13080.2|13078.1|13077.1|13075|232
1605827400000|2020-11-19 23:10:00|13080|13077.9|13075.3|13073.2|13081.4|13079.3|13075.3|13073.2|211
1605827700000|2020-11-19 23:15:00|13075.2|13073.1|13077.1|13075|13077.9|13075.8|13074.9|13072.8|232
1605828000000|2020-11-19 23:20:00|13077.3|13075.2|13077.5|13075.4|13077.7|13075.6|13075.9|13073.8|323
1605828300000|2020-11-19 23:25:00|13077.4|13075.3|13079.6|13077.5|13079.7|13077.6|13076.5|13074.4|166
1605828600000|2020-11-19 23:30:00|13079.5|13077.4|13081.4|13079.3|13082.6|13080.6|13078.6|13076.5|265
1605828900000|2020-11-19 23:35:00|13081.6|13079.5|13084|13081.9|13084.9|13082.9|13081.2|13079.3|430
1605829200000|2020-11-19 23:40:00|13084.1|13082|13081.5|13079.4|13084.5|13082.4|13081.3|13079.2|311
1605829500000|2020-11-19 23:45:00|13081.6|13079.5|13082.8|13080.7|13083.1|13081|13081.3|13079.2|277
1605829800000|2020-11-19 23:50:00|13082.7|13080.6|13086|13083.9|13086.1|13084.1|13081.7|13079.6|239
1605830100000|2020-11-19 23:55:00|13086.2|13084.1|13088.7|13086.6|13089.9|13087.8|13085.5|13083.4|330
1605830400000|2020-11-20 00:00:00|13088.6|13086.5|13083.7|13081.6|13088.6|13086.5|13080.4|13078.3|544
1605830700000|2020-11-20 00:05:00|13083.6|13081.5|13080.4|13078.3|13084.2|13082.1|13079.8|13077.7|318
1605831000000|2020-11-20 00:10:00|13080.5|13078.4|13081.2|13079.1|13081.6|13080|13078.6|13076.9|344
1605831300000|2020-11-20 00:15:00|13081.1|13079|13081.3|13079.2|13082.5|13080.9|13079.3|13077.5|263
1605831600000|2020-11-20 00:20:00|13081.2|13079.1|13082.5|13080.4|13082.9|13081.1|13078.2|13076.4|295
1605831900000|2020-11-20 00:25:00|13082.3|13080.2|13079.9|13078.6|13082.9|13080.9|13079.7|13077.9|244
1605832200000|2020-11-20 00:30:00|13080.2|13078.1|13077.6|13075.5|13080.2|13078.2|13075.5|13073.9|308
1605832500000|2020-11-20 00:35:00|13077.5|13075.4|13077.8|13075.7|13079.3|13077.5|13076.5|13074.7|230
1605832800000|2020-11-20 00:40:00|13077.4|13075.3|13077.1|13075|13078.8|13076.7|13075.8|13074|294
1605833100000|2020-11-20 00:45:00|13077.2|13075.1|13077.7|13076.4|13079.7|13077.6|13076.4|13074.7|228
1605833400000|2020-11-20 00:50:00|13078.4|13076.3|13080.2|13078.1|13081.6|13079.5|13077.9|13076.2|213
1605833700000|2020-11-20 00:55:00|13080.3|13078.2|13080.3|13078.2|13081.9|13079.8|13079|13076.9|311
1605834000000|2020-11-20 01:00:00|13080.2|13078.1|13078.5|13076.4|13081.4|13079.3|13076.5|13074.6|474
1605834300000|2020-11-20 01:05:00|13078.6|13076.5|13077.2|13075.1|13078.7|13076.6|13075.7|13074|344
1605834600000|2020-11-20 01:10:00|13077.3|13075.2|13075.1|13073|13077.8|13075.7|13074.8|13072.8|406
1605834900000|2020-11-20 01:15:00|13075|13072.9|13072.5|13070.4|13075.1|13073|13071.7|13070|459
1605835200000|2020-11-20 01:20:00|13072.4|13070.3|13071.1|13069|13073.1|13071|13070.3|13068.4|448
1605835500000|2020-11-20 01:25:00|13070.7|13069.4|13074.8|13072.7|13075.2|13073.2|13070.7|13068.9|339
1605835800000|2020-11-20 01:30:00|13074.7|13072.6|13074.1|13072|13075.4|13073.3|13073.5|13071.8|412
1605836100000|2020-11-20 01:35:00|13073.9|13071.8|13072.5|13071.2|13074.5|13072.7|13071.9|13070.5|439
1605836400000|2020-11-20 01:40:00|13072.4|13071.1|13069.7|13068.4|13073.6|13071.8|13069.4|13067.8|386
1605836700000|2020-11-20 01:45:00|13070.1|13068|13071.7|13070.4|13071.9|13070.4|13068.8|13066.9|367
1605837000000|2020-11-20 01:50:00|13071.6|13070.3|13074.6|13072.5|13076.1|13074.3|13071.6|13070.2|412
1605837300000|2020-11-20 01:55:00|13074.5|13072.4|13075.3|13073.2|13076|13074.4|13073.2|13071.4|367
1605837600000|2020-11-20 02:00:00|13075.1|13073|13077.7|13075.6|13077.9|13076.3|13073.9|13072.2|330
1605837900000|2020-11-20 02:05:00|13077.6|13075.5|13080.5|13079.2|13082.8|13081.2|13077.2|13075.5|367
1605838200000|2020-11-20 02:10:00|13080.4|13079.1|13081.4|13079.3|13081.9|13080.4|13079.7|13078.3|365
1605838500000|2020-11-20 02:15:00|13081.3|13079.2|13082.1|13080.8|13082.1|13080.8|13080.1|13078.4|327
1605838800000|2020-11-20 02:20:00|13082|13080.7|13081.4|13080.1|13083.8|13082|13080.5|13078.7|299
1605839100000|2020-11-20 02:25:00|13081.3|13080|13080.4|13079.1|13083.1|13081.8|13080.1|13078.5|295
1605839400000|2020-11-20 02:30:00|13080.6|13079.3|13081.8|13080.5|13083.3|13081.7|13080.4|13079.1|287
1605839700000|2020-11-20 02:35:00|13081.7|13080.4|13081.3|13079.2|13083.1|13081.4|13080.7|13079|266
1605840000000|2020-11-20 02:40:00|13081.4|13079.3|13081.4|13079.3|13082.6|13081.1|13080.4|13078.8|201
1605840300000|2020-11-20 02:45:00|13081.3|13079.2|13081|13079.7|13081.7|13080.4|13080.5|13079.1|207
1605840600000|2020-11-20 02:50:00|13081.1|13079.8|13083|13080.9|13083|13081.2|13081|13079.3|286
1605840900000|2020-11-20 02:55:00|13082.8|13080.7|13079.8|13078.5|13083.4|13081.6|13079.8|13078.1|263
1605841200000|2020-11-20 03:00:00|13080|13078.7|13077.5|13076.2|13080.6|13079.3|13076.9|13075.6|419
1605841500000|2020-11-20 03:05:00|13077.6|13076.3|13075.4|13073.3|13078.9|13077.1|13075|13073.2|348
1605841800000|2020-11-20 03:10:00|13075.3|13073.2|13073|13071.7|13075.5|13073.4|13072.1|13070.4|324
1605842100000|2020-11-20 03:15:00|13072.9|13071.6|13072.7|13070.6|13073.8|13071.9|13071.5|13069.6|327
1605842400000|2020-11-20 03:20:00|13072.6|13070.5|13073.7|13071.6|13073.8|13072|13070.8|13068.8|294
1605842700000|2020-11-20 03:25:00|13073.6|13071.5|13073.6|13071.5|13074.7|13072.9|13072.4|13070.6|198
1605843000000|2020-11-20 03:30:00|13074.1|13072|13075|13073.7|13075.6|13073.7|13073.1|13071.2|189
1605843300000|2020-11-20 03:35:00|13075.1|13073.8|13076|13074.7|13076.9|13075.2|13074.9|13073.1|189
1605843600000|2020-11-20 03:40:00|13075.9|13074.6|13075.9|13073.8|13076.3|13074.6|13074.2|13072.6|272
1605843900000|2020-11-20 03:45:00|13075.8|13073.7|13076.7|13074.6|13077.1|13075.6|13075.1|13073.4|214
1605844200000|2020-11-20 03:50:00|13076.8|13074.7|13077.7|13075.6|13078.1|13076.3|13075.9|13074.3|231
1605844500000|2020-11-20 03:55:00|13077.6|13075.5|13077.5|13076.2|13078.1|13076.6|13076.1|13074.3|239
1605844800000|2020-11-20 04:00:00|13077.6|13076.3|13078.8|13076.7|13079.7|13078|13077.5|13075.8|218
1605845100000|2020-11-20 04:05:00|13078.9|13076.8|13077.1|13075|13079.4|13077.7|13076.8|13074.8|146
1605845400000|2020-11-20 04:10:00|13077|13074.9|13074.2|13072.9|13077.3|13075.7|13074.1|13072.3|213
1605845700000|2020-11-20 04:15:00|13074.3|13073|13074.6|13072.5|13075.5|13073.8|13074|13072.3|186
1605846000000|2020-11-20 04:20:00|13074.7|13072.6|13073.6|13071.5|13074.7|13072.8|13072.8|13071.1|157
1605846300000|2020-11-20 04:25:00|13073.5|13071.4|13073.6|13071.5|13074.2|13072.5|13072.7|13071.1|163
1605846600000|2020-11-20 04:30:00|13073.5|13071.4|13074.2|13072.1|13074.6|13072.8|13072.2|13070.4|257
1605846900000|2020-11-20 04:35:00|13074.3|13072.2|13071.6|13069.5|13074.3|13072.5|13071.1|13069.5|216
1605847200000|2020-11-20 04:40:00|13071.7|13069.6|13068.2|13066.9|13072|13070.1|13067.6|13065.9|419
1605847500000|2020-11-20 04:45:00|13068.3|13067|13068.3|13067|13070.3|13068.3|13066.7|13065.1|329
1605847800000|2020-11-20 04:50:00|13068.4|13067.1|13066.8|13064.7|13068.7|13067.2|13066.4|13064.6|270
1605848100000|2020-11-20 04:55:00|13066.9|13064.8|13067.4|13066.1|13067.6|13066.1|13065.2|13063.5|225
1605848400000|2020-11-20 05:00:00|13067.2|13065.9|13066.8|13064.7|13067.9|13066.3|13065.5|13063.7|290
1605848700000|2020-11-20 05:05:00|13066.9|13064.8|13067.2|13065.9|13067.9|13066.2|13066.1|13064.7|282
1605849000000|2020-11-20 05:10:00|13067.3|13066|13068.6|13067.3|13069.7|13067.7|13067|13065.1|283
1605849300000|2020-11-20 05:15:00|13068.7|13067.4|13068.8|13067.5|13069.5|13067.9|13067.9|13066.3|275
1605849600000|2020-11-20 05:20:00|13068.9|13067.6|13070|13067.9|13070.2|13068.8|13067.4|13065.7|307
1605849900000|2020-11-20 05:25:00|13069.4|13068.1|13070.4|13069.1|13071.3|13069.6|13069.4|13067.6|362
1605850200000|2020-11-20 05:30:00|13070.5|13069.2|13068.3|13067|13071.7|13069.7|13066.6|13065.2|441
1605850500000|2020-11-20 05:35:00|13068.2|13066.9|13066.6|13065.3|13069.1|13067.6|13065.7|13064.3|346
1605850800000|2020-11-20 05:40:00|13066.5|13065.2|13067.4|13066.1|13067.8|13066.2|13063.6|13061.9|450
1605851100000|2020-11-20 05:45:00|13067.5|13066.2|13069|13067.7|13069.5|13067.7|13067.1|13065.7|340
1605851400000|2020-11-20 05:50:00|13069.1|13067.8|13069.4|13067.3|13070.1|13068.3|13067.7|13066.4|243
1605851700000|2020-11-20 05:55:00|13069.3|13067.2|13067.7|13065.6|13069.3|13067.2|13066.3|13064.6|298
1605852000000|2020-11-20 06:00:00|13067.8|13065.7|13070.2|13068.9|13071.3|13069.8|13067.4|13065.5|337
1605852300000|2020-11-20 06:05:00|13070.3|13069|13071.9|13069.8|13072.3|13070.4|13069.4|13067.6|374
1605852600000|2020-11-20 06:10:00|13071.8|13069.7|13070.8|13069.5|13071.9|13070.2|13069.8|13068.5|399
1605852900000|2020-11-20 06:15:00|13070.7|13069.4|13071.2|13069.9|13072.1|13070.8|13069.2|13067.6|292
1605853200000|2020-11-20 06:20:00|13071.3|13070|13073.6|13071.5|13073.7|13072|13071.1|13069.6|386
1605853500000|2020-11-20 06:25:00|13073.5|13071.4|13070.3|13069|13073.6|13071.5|13069.8|13068.1|354
1605853800000|2020-11-20 06:30:00|13070.4|13069.1|13069.4|13067.3|13070.7|13069.1|13068.4|13066.8|410
1605854100000|2020-11-20 06:35:00|13069.5|13067.4|13068|13066.7|13070.9|13069|13068|13066.2|374
1605854400000|2020-11-20 06:40:00|13068.1|13066.8|13067|13065.7|13069.1|13067.2|13066.7|13065.1|260
1605854700000|2020-11-20 06:45:00|13066.9|13065.6|13067.4|13065.3|13067.6|13066|13065.4|13063.7|307
1605855000000|2020-11-20 06:50:00|13067|13065.7|13067.3|13066|13068.6|13066.9|13066.2|13064.5|266
1605855300000|2020-11-20 06:55:00|13067.2|13065.9|13069.5|13067.4|13069.6|13067.8|13067|13065.4|242
1605855600000|2020-11-20 07:00:00|13069.6|13067.5|13066|13063.9|13070.4|13068.7|13063.2|13061.9|451
1605855900000|2020-11-20 07:05:00|13065.9|13063.8|13071.2|13069.9|13071.8|13070.3|13065.9|13063.8|502
1605856200000|2020-11-20 07:10:00|13071.3|13070|13072.9|13071.6|13074.3|13072.8|13070.6|13068.9|502
1605856500000|2020-11-20 07:15:00|13073|13071.7|13074.5|13072.4|13075.7|13074|13072.5|13070.9|404
1605856800000|2020-11-20 07:20:00|13074.4|13072.3|13074.3|13073|13075.9|13074.3|13073.8|13072.2|322
1605857100000|2020-11-20 07:25:00|13074.2|13072.9|13076.2|13074.1|13076.3|13074.6|13073.1|13071.4|372
1605857400000|2020-11-20 07:30:00|13075.5|13074.2|13075|13073.7|13075.7|13074.2|13068.7|13067.1|563
1605857700000|2020-11-20 07:35:00|13075.1|13073.8|13073.1|13071.8|13077.1|13075.6|13070.6|13068.9|479
1605858000000|2020-11-20 07:40:00|13073.2|13071.9|13074.1|13072.8|13076.3|13074.6|13072|13070.3|470
1605858300000|2020-11-20 07:45:00|13074.2|13072.9|13072.6|13071.3|13075|13073.6|13072|13070.5|412
1605858600000|2020-11-20 07:50:00|13073|13071.7|13071.4|13070.1|13075.1|13073.6|13069.8|13068.3|467
1605858900000|2020-11-20 07:55:00|13071.5|13070.2|13075.9|13073.8|13076|13074.4|13071.5|13070.2|520
1605859200000|2020-11-20 08:00:00|13076|13073.9|13070.6|13069.3|13076.1|13074.8|13070.5|13068.7|604
1605859500000|2020-11-20 08:05:00|13070.5|13069.2|13073.3|13072|13075.3|13073.7|13069.8|13068.2|539
1605859800000|2020-11-20 08:10:00|13073.7|13071.6|13074.5|13072.4|13078.4|13076.8|13072.9|13071.3|472
1605860100000|2020-11-20 08:15:00|13074.6|13072.5|13065.8|13063.7|13075.2|13073.9|13063.7|13062|553
1605860400000|2020-11-20 08:20:00|13065.9|13063.8|13062|13060.7|13067.5|13065.9|13061.4|13060|471
1605860700000|2020-11-20 08:25:00|13061.9|13060.6|13060.5|13059.2|13063.3|13061.5|13056.7|13054.8|557
1605861000000|2020-11-20 08:30:00|13061.2|13059.9|13064|13062.7|13064.5|13062.8|13060.9|13059.2|500
1605861300000|2020-11-20 08:35:00|13064.5|13062.4|13063.2|13061.9|13065.2|13063.6|13061.8|13059.8|514
1605861600000|2020-11-20 08:40:00|13063.1|13061.8|13060.7|13059.4|13063.5|13062|13057|13054.9|538
1605861900000|2020-11-20 08:45:00|13060.6|13059.3|13060.9|13059.6|13061.8|13060.1|13057.2|13055.5|438
1605862200000|2020-11-20 08:50:00|13060.8|13059.5|13058.5|13057.2|13061.6|13060|13057.9|13056.3|562
1605862500000|2020-11-20 08:55:00|13058.6|13057.3|13058.3|13057|13060.1|13058.5|13056.2|13054.4|408
1605862800000|2020-11-20 09:00:00|13058.4|13057.1|13061.5|13059.4|13061.8|13059.9|13057.2|13055.6|426
1605863100000|2020-11-20 09:05:00|13061.6|13059.5|13058.5|13056.4|13063.3|13061.7|13056.9|13055.1|543
1605863400000|2020-11-20 09:10:00|13058.2|13056.9|13057.6|13055.5|13058.6|13056.9|13055.1|13053.4|458
1605863700000|2020-11-20 09:15:00|13057.5|13055.4|13059.1|13057|13060.2|13058.6|13056.1|13054.4|572
1605864000000|2020-11-20 09:20:00|13059.2|13057.1|13057.1|13055.8|13059.2|13057.4|13056.3|13054.5|445
1605864300000|2020-11-20 09:25:00|13057.4|13055.3|13052.9|13051.6|13062.5|13060.8|13052.7|13050.9|633
1605864600000|2020-11-20 09:30:00|13053.5|13051.4|13056.5|13054.4|13057.9|13056.3|13052.4|13050.8|541
1605864900000|2020-11-20 09:35:00|13056.4|13054.3|13054|13051.9|13058.4|13056.9|13053.2|13051.3|490
1605865200000|2020-11-20 09:40:00|13053.6|13052.3|13055.3|13053.2|13055.7|13053.9|13052.7|13051|427
1605865500000|2020-11-20 09:45:00|13055.4|13053.3|13057.1|13055|13057.2|13055.7|13054.2|13052.4|472
1605865800000|2020-11-20 09:50:00|13056.6|13055.3|13058.3|13057|13059.9|13058.2|13056.3|13054.9|473
1605866100000|2020-11-20 09:55:00|13058.4|13057.1|13062.8|13060.7|13062.8|13061|13058|13056.5|397
1605866400000|2020-11-20 10:00:00|13062.6|13061.3|13061.7|13059.6|13063.2|13061.6|13060.2|13058.6|417
1605866700000|2020-11-20 10:05:00|13061.3|13060|13064.2|13062.1|13064.7|13062.9|13060.8|13059.2|427
1605867000000|2020-11-20 10:10:00|13064.3|13062.2|13060.9|13059.6|13065.2|13063.4|13059.8|13058.4|465
1605867300000|2020-11-20 10:15:00|13061.3|13059.2|13063.7|13061.6|13064.4|13062.6|13059.7|13058|439
1605867600000|2020-11-20 10:20:00|13063.6|13061.5|13061.4|13059.3|13064.2|13062.5|13060.3|13058.8|407
1605867900000|2020-11-20 10:25:00|13061.5|13059.4|13057.5|13055.4|13062.4|13060.8|13055.9|13054.4|462
1605868200000|2020-11-20 10:30:00|13057.7|13055.6|13056.3|13055|13057.9|13056.1|13055.4|13053.7|361
1605868500000|2020-11-20 10:35:00|13056.2|13054.9|13056.8|13055.5|13059.3|13057.6|13055.3|13053.5|381
1605868800000|2020-11-20 10:40:00|13056.7|13055.4|13057.2|13055.9|13059.1|13057.3|13056.1|13054.6|430
1605869100000|2020-11-20 10:45:00|13057.3|13056|13058.5|13057.2|13059.6|13058.3|13057.2|13055.5|377
1605869400000|2020-11-20 10:50:00|13058.3|13057|13058.7|13056.6|13059.7|13058.1|13057.4|13055.7|393
1605869700000|2020-11-20 10:55:00|13058.8|13056.7|13063.3|13062|13063.6|13062.2|13058|13056.5|300
1605870000000|2020-11-20 11:00:00|13063.4|13062.1|13063.4|13061.3|13064.2|13062.9|13061.7|13060|374
1605870300000|2020-11-20 11:05:00|13063|13061.7|13059.5|13058.2|13063.4|13061.9|13059.1|13057.3|319
1605870600000|2020-11-20 11:10:00|13059.9|13057.8|13059.6|13058.3|13060.8|13059.5|13058.7|13057|352
1605870900000|2020-11-20 11:15:00|13059.5|13058.2|13060|13057.9|13063.5|13061.8|13059.3|13057.7|407
1605871200000|2020-11-20 11:20:00|13060.1|13058|13057|13055.7|13060.1|13058|13055|13053.3|407
1605871500000|2020-11-20 11:25:00|13056.9|13055.6|13057.2|13055.9|13058.9|13057.3|13056.4|13054.6|403
1605871800000|2020-11-20 11:30:00|13057.3|13056|13057.1|13055.8|13058.6|13057|13055.1|13053.7|338
1605872100000|2020-11-20 11:35:00|13057.2|13055.9|13055|13052.9|13059.4|13057.7|13053.9|13052.5|345
1605872400000|2020-11-20 11:40:00|13054.9|13052.8|13055.5|13053.4|13057.2|13055.9|13054.6|13052.8|379
1605872700000|2020-11-20 11:45:00|13055|13053.7|13051.6|13050.3|13056.8|13054.9|13050.4|13048.3|570
1605873000000|2020-11-20 11:50:00|13051.5|13050.2|13051.2|13049.1|13052.3|13050.8|13048.6|13046.7|379
1605873300000|2020-11-20 11:55:00|13050.9|13049.6|13050|13048.7|13053.1|13051.6|13049.8|13048.4|377
1605873600000|2020-11-20 12:00:00|13050.1|13048.8|13051.2|13049.9|13051.9|13050.3|13048.5|13046.8|356
1605873900000|2020-11-20 12:05:00|13051.1|13049.8|13054.6|13052.5|13054.7|13053.1|13050.7|13049.2|323
1605874200000|2020-11-20 12:10:00|13054.5|13053.2|13051.5|13050.2|13054.6|13053.3|13051|13049.7|264
1605874500000|2020-11-20 12:15:00|13051.4|13050.1|13053|13051.7|13056.3|13054.8|13051.4|13049.9|358
1605874800000|2020-11-20 12:20:00|13053.1|13051.8|13054.3|13053|13056.4|13054.6|13052.8|13051.1|326
1605875100000|2020-11-20 12:25:00|13054.6|13052.5|13056|13054.7|13056.7|13055.1|13053.1|13051.2|236
1605875400000|2020-11-20 12:30:00|13056.4|13054.3|13055.9|13053.8|13056.8|13055.1|13054|13052|310
1605875700000|2020-11-20 12:35:00|13056|13053.9|13054.5|13052.4|13056.3|13054.6|13051.3|13049.7|342
1605876000000|2020-11-20 12:40:00|13054.6|13052.5|13058|13055.9|13058.6|13056.9|13054.6|13052.5|410
1605876300000|2020-11-20 12:45:00|13057.9|13055.8|13058.7|13057.4|13059.2|13057.6|13056|13054.3|454
1605876600000|2020-11-20 12:50:00|13058.8|13057.5|13058.1|13056.8|13062.5|13060.8|13057.1|13055.8|410
1605876900000|2020-11-20 12:55:00|13058.2|13056.9|13056.5|13054.4|13058.7|13057|13055.3|13053.7|371
1605877200000|2020-11-20 13:00:00|13056.4|13054.3|13054.7|13052.6|13056.8|13055|13052.9|13051|315
1605877500000|2020-11-20 13:05:00|13054.8|13052.7|13054|13051.9|13056.4|13054.4|13052.8|13050.9|356
1605877800000|2020-11-20 13:10:00|13053.5|13052.2|13055.9|13053.8|13056.5|13054.8|13051.8|13050|357
1605878100000|2020-11-20 13:15:00|13055.4|13054.1|13055.8|13054.5|13056.5|13055|13054.4|13052.5|288
1605878400000|2020-11-20 13:20:00|13055.9|13054.6|13051.3|13049.2|13056.5|13054.8|13051|13049.1|345
1605878700000|2020-11-20 13:25:00|13051.1|13049|13060.1|13058|13060.8|13058.7|13050.3|13048.5|583
1605879000000|2020-11-20 13:30:00|13060|13057.9|13052.6|13050.5|13060.3|13058.2|13050.1|13048.4|465
1605879300000|2020-11-20 13:35:00|13052.7|13050.6|13054.4|13052.3|13055.6|13053.8|13051.4|13049.3|347
1605879600000|2020-11-20 13:40:00|13054.5|13052.4|13055.5|13053.4|13056|13054.3|13052.4|13050.7|367
1605879900000|2020-11-20 13:45:00|13055.6|13053.5|13055.3|13053.2|13059.1|13057.4|13054.4|13052.6|485
1605880200000|2020-11-20 13:50:00|13055.4|13053.3|13055.5|13053.4|13057.3|13055.6|13052.2|13050.9|396
1605880500000|2020-11-20 13:55:00|13055.4|13053.3|13056.7|13054.6|13057.3|13055.7|13051.5|13050|305
1605880800000|2020-11-20 14:00:00|13056.5|13054.4|13051.7|13049.6|13059.1|13057|13051|13049.3|519
1605881100000|2020-11-20 14:05:00|13051.5|13049.4|13050.3|13049|13051.8|13049.9|13048.2|13046.6|472
1605881400000|2020-11-20 14:10:00|13050.2|13048.9|13050.7|13048.6|13054.1|13052.4|13050.2|13048.5|492
1605881700000|2020-11-20 14:15:00|13050.8|13049.4|13048.9|13046.8|13051.9|13050.3|13047.8|13046.1|453
1605882000000|2020-11-20 14:20:00|13049|13046.9|13046.4|13044.3|13049.7|13048|13042.8|13040.7|461
1605882300000|2020-11-20 14:25:00|13046.7|13044.6|13046.5|13045.2|13046.9|13045.2|13044.2|13042.4|441
1605882600000|2020-11-20 14:30:00|13046.4|13045.1|13046.8|13045.5|13051.5|13049.7|13046|13044.4|694
1605882900000|2020-11-20 14:35:00|13047.2|13045.1|13044.4|13042.3|13049.6|13048.2|13043.2|13041.6|537
1605883200000|2020-11-20 14:40:00|13044.5|13042.4|13042.5|13040.4|13045.9|13044.2|13040.1|13038.1|557
1605883500000|2020-11-20 14:45:00|13042.6|13040.5|13045|13042.9|13046.7|13045.3|13041.1|13039.4|522
1605883800000|2020-11-20 14:50:00|13044.9|13042.8|13050.5|13048.4|13050.8|13049|13044.1|13042.4|524
1605884100000|2020-11-20 14:55:00|13050.4|13048.3|13052.7|13051.4|13053.5|13052.2|13049.8|13048.3|470
1605884400000|2020-11-20 15:00:00|13053.1|13051|13055.3|13054|13058|13056.4|13051.8|13050.2|690
1605884700000|2020-11-20 15:05:00|13055.2|13053.9|13054|13052.7|13058.4|13056.9|13051.4|13049.7|563
1605885000000|2020-11-20 15:10:00|13054.2|13052.9|13055.1|13053|13056.1|13054.5|13051.9|13050|629
1605885300000|2020-11-20 15:15:00|13055|13052.9|13054|13052.7|13058.6|13056.8|13052.7|13051|512
1605885600000|2020-11-20 15:20:00|13053.9|13052.6|13051|13049.7|13055.8|13054.4|13050.7|13049|429
1605885900000|2020-11-20 15:25:00|13051.3|13049.2|13052|13050.7|13052.7|13051.2|13050.2|13048.3|440
1605886200000|2020-11-20 15:30:00|13051.9|13050.6|13052.6|13051.3|13057.5|13055.9|13051.1|13049.5|484
1605886500000|2020-11-20 15:35:00|13052.9|13050.8|13053.1|13051|13053.2|13051.3|13049.9|13048.2|457
1605886800000|2020-11-20 15:40:00|13053.2|13051.9|13066.3|13065|13067.8|13066|13053.2|13051.3|637
1605887100000|2020-11-20 15:45:00|13066.2|13064.9|13068.5|13066.4|13069.3|13067.6|13064.6|13062.8|521
1605887400000|2020-11-20 15:50:00|13068.4|13066.3|13067.3|13066|13072.8|13071.1|13065.3|13063.2|376
1605887700000|2020-11-20 15:55:00|13067.7|13065.6|13067.3|13066|13073.1|13071.5|13066.6|13064.9|615
1605888000000|2020-11-20 16:00:00|13067.7|13065.6|13061.7|13059.6|13068.9|13067.3|13061.5|13059.4|663
1605888300000|2020-11-20 16:05:00|13061.6|13059.5|13061|13058.9|13061.7|13059.6|13059.1|13057|434
1605888600000|2020-11-20 16:10:00|13060.8|13059.5|13063.5|13061.4|13063.8|13062.2|13059.7|13057.7|335
1605888900000|2020-11-20 16:15:00|13063.4|13061.3|13060.7|13059.4|13063.6|13061.8|13058.9|13057.6|278
1605889200000|2020-11-20 16:20:00|13060.6|13059.3|13064.7|13063.4|13066.6|13064.6|13060.2|13058.5|372
1605889500000|2020-11-20 16:25:00|13065.2|13063.1|13065.8|13063.7|13066.7|13064.9|13062.9|13061.1|352
1605889800000|2020-11-20 16:30:00|13065.9|13063.8|13068.9|13067.6|13071.2|13069.7|13065.7|13063.6|559
1605890100000|2020-11-20 16:35:00|13068.8|13067.5|13071.8|13069.7|13071.9|13070.6|13065.8|13064|466
1605890400000|2020-11-20 16:40:00|13071.9|13069.8|13073.8|13072.5|13075.2|13073.8|13070.5|13068.7|393
1605890700000|2020-11-20 16:45:00|13074.3|13072.2|13078.6|13077.3|13080.3|13078.7|13074.2|13072.1|594
1605891000000|2020-11-20 16:50:00|13078.5|13077.2|13076.6|13075.3|13080.9|13079.5|13075.3|13073.6|529
1605891300000|2020-11-20 16:55:00|13076.5|13075.2|13075.5|13073.4|13079.1|13077.4|13075.4|13073.4|356
1605891600000|2020-11-20 17:00:00|13075.6|13073.5|13071.1|13069.8|13078.1|13076.4|13071|13069.6|515
1605891900000|2020-11-20 17:05:00|13070.5|13069.2|13076.3|13075|13077.7|13076|13070.1|13068.8|475
1605892200000|2020-11-20 17:10:00|13076.7|13074.6|13076.6|13074.5|13077.7|13075.8|13074|13072.3|456
1605892500000|2020-11-20 17:15:00|13076.7|13074.6|13078.8|13077.5|13079.5|13078|13076.3|13074.5|457
1605892800000|2020-11-20 17:20:00|13079.4|13078.1|13079.4|13077.3|13081.4|13079.9|13076.8|13075.2|438
1605893100000|2020-11-20 17:25:00|13079.3|13077.2|13083.9|13082.6|13084.4|13083|13078.7|13077|491
1605893400000|2020-11-20 17:30:00|13084|13082.7|13087.4|13085.3|13088|13086.1|13080.6|13079.2|370
1605893700000|2020-11-20 17:35:00|13087.5|13085.4|13085.5|13083.4|13089.7|13087.6|13083.8|13082|517
1605894000000|2020-11-20 17:40:00|13085.4|13083.3|13086.8|13084.7|13087.7|13085.6|13083|13081.2|431
1605894300000|2020-11-20 17:45:00|13086.4|13084.3|13087.9|13085.8|13091.7|13090.4|13085.7|13083.9|509
1605894600000|2020-11-20 17:50:00|13087.8|13085.7|13087.3|13086|13089.5|13088|13085.8|13084.2|350
1605894900000|2020-11-20 17:55:00|13087.2|13085.9|13085.6|13084.3|13089.2|13087.7|13084.8|13083.2|415
1605895200000|2020-11-20 18:00:00|13085.8|13084.5|13083.2|13081.9|13086.2|13084.9|13083|13081.7|403
1605895500000|2020-11-20 18:05:00|13083.1|13081.8|13082.8|13080.7|13084.6|13082.9|13082.3|13080.4|247
1605895800000|2020-11-20 18:10:00|13082.9|13080.8|13088.6|13086.5|13088.7|13086.6|13082.5|13080.6|370
1605896100000|2020-11-20 18:15:00|13088.5|13086.4|13087|13084.9|13088.9|13087.2|13086.4|13084.8|347
1605896400000|2020-11-20 18:20:00|13086.6|13085.3|13084.2|13082.9|13087.3|13085.7|13084.1|13082.3|277
1605896700000|2020-11-20 18:25:00|13084.3|13083|13084.9|13083.6|13088.6|13086.8|13084.2|13082.5|254
1605897000000|2020-11-20 18:30:00|13085|13083.7|13086.6|13085.3|13087.1|13085.4|13084|13082.4|244
1605897300000|2020-11-20 18:35:00|13087|13084.9|13086.5|13085.2|13087.2|13085.4|13086|13083.9|318
1605897600000|2020-11-20 18:40:00|13087|13084.9|13088.1|13086|13088.2|13086.1|13084.7|13083.1|436
1605897900000|2020-11-20 18:45:00|13088.3|13086.2|13088|13086.7|13090.7|13089.4|13087.8|13085.8|418
1605898200000|2020-11-20 18:50:00|13087.7|13086.4|13088.6|13086.5|13089.7|13088.1|13086.3|13084.2|369
1605898500000|2020-11-20 18:55:00|13088.7|13086.6|13088.7|13086.6|13090.2|13088.7|13088.2|13086.4|258
1605898800000|2020-11-20 19:00:00|13088.8|13086.7|13086.3|13085|13089.6|13087.6|13086.2|13084.6|346
1605899100000|2020-11-20 19:05:00|13086.4|13085.1|13085.4|13084.1|13088|13086.3|13084.6|13083.3|285
1605899400000|2020-11-20 19:10:00|13085.5|13084.2|13086.1|13084|13086.2|13084.7|13084.7|13083|229
1605899700000|2020-11-20 19:15:00|13086|13083.9|13085.1|13083.8|13086.2|13084.6|13084.8|13083.2|365
1605900000000|2020-11-20 19:20:00|13085.5|13083.4|13085.5|13083.4|13085.6|13083.9|13082.7|13081.1|412
1605900300000|2020-11-20 19:25:00|13085.4|13083.3|13085.3|13084|13086.8|13085|13084.4|13082.9|366
1605900600000|2020-11-20 19:30:00|13085.2|13083.9|13085.9|13083.8|13087.1|13085.4|13085|13083.3|336
1605900900000|2020-11-20 19:35:00|13086|13083.9|13086.2|13084.9|13087.1|13085.3|13084.7|13082.9|334
1605901200000|2020-11-20 19:40:00|13086.3|13085|13090.8|13089.5|13091.2|13089.6|13085.7|13083.9|341
1605901500000|2020-11-20 19:45:00|13090.7|13089.4|13093.3|13091.2|13095|13093.5|13089.9|13088.2|354
1605901800000|2020-11-20 19:50:00|13093.4|13091.3|13093.6|13091.5|13095.1|13093.4|13092.3|13090.6|368
1605902100000|2020-11-20 19:55:00|13093.5|13091.4|13097|13094.9|13097.4|13095.9|13093.2|13091.4|509
1605902400000|2020-11-20 20:00:00|13096.9|13094.8|13094.8|13092.7|13097.9|13096.2|13094.1|13092.4|489
1605902700000|2020-11-20 20:05:00|13094.5|13093.2|13093.5|13092.2|13095.3|13093.6|13092.5|13090.6|303
1605903000000|2020-11-20 20:10:00|13093.4|13092.1|13090.9|13089.6|13094|13092.4|13090.8|13089.3|385
1605903300000|2020-11-20 20:15:00|13090.8|13089.5|13090.5|13089.2|13092.5|13091|13090.3|13088.8|490
1605903600000|2020-11-20 20:20:00|13090.4|13089.1|13092|13090.7|13092|13090.7|13088.8|13087.2|368
1605903900000|2020-11-20 20:25:00|13091.9|13090.6|13091|13089.7|13092.4|13090.9|13088.8|13087.4|437
1605904200000|2020-11-20 20:30:00|13090.9|13089.6|13091.8|13090.5|13093|13091.7|13090.9|13089.2|378
1605904500000|2020-11-20 20:35:00|13091.7|13090.4|13090.8|13088.7|13092.7|13091|13089.5|13087.6|337
1605904800000|2020-11-20 20:40:00|13090.7|13088.6|13090.2|13088.9|13092.2|13090.6|13089.8|13088.4|314
1605905100000|2020-11-20 20:45:00|13090.1|13088.8|13088.4|13086.3|13090.3|13089|13084.2|13082.6|414
1605905400000|2020-11-20 20:50:00|13088.3|13086.2|13092.2|13090.1|13092.3|13090.2|13087.3|13085.6|532
1605905700000|2020-11-20 20:55:00|13092.1|13090|13085.3|13084|13092.8|13091|13085.1|13083.8|473
1605906000000|2020-11-20 21:00:00|13085.2|13083.1|13085.1|13083|13085.6|13083.7|13083.1|13081.1|512
1605906300000|2020-11-20 21:05:00|13085.3|13083.2|13086.9|13084.8|13088.4|13086.3|13082.7|13080.6|514
1605906600000|2020-11-20 21:10:00|13087|13084.9|13090|13087.9|13092|13089.9|13087|13084.9|395
1605906900000|2020-11-20 21:15:00|13089.9|13087.8|13092.6|13090.5|13092.7|13091|13089.5|13087.5|230
1605907200000|2020-11-20 21:20:00|13092.4|13090.3|13093.6|13091.5|13094.4|13092.3|13092.3|13090.3|175
1605907500000|2020-11-20 21:25:00|13093.7|13091.6|13095.2|13093.1|13096.3|13094.2|13092.9|13090.8|271
1605907800000|2020-11-20 21:30:00|13095|13092.9|13095|13092.9|13095.6|13093.5|13093.9|13091.8|226
1605908100000|2020-11-20 21:35:00|13095.2|13093.1|13096.2|13094.1|13096.5|13094.4|13094.6|13092.5|228
1605908400000|2020-11-20 21:40:00|13096.3|13094.2|13095.3|13093.2|13098.4|13096.3|13094.2|13092.1|323
1605908700000|2020-11-20 21:45:00|13095.2|13093.1|13097.6|13095.5|13097.9|13095.8|13093|13090.9|338
1605909000000|2020-11-20 21:50:00|13096.3|13094.2|13095.7|13093.6|13098|13095.9|13095|13092.9|303
1605909300000|2020-11-20 21:55:00|13095.3|13093.2|13093.8|13091.7|13095.8|13093.7|13092|13089.9|261
1606078800000|2020-11-22 21:00:00|13100.1|13087.1|13100.1|13087.1|13100.1|13087.1|13092.8|13079.8|11
1606079100000|2020-11-22 21:05:00|13092.1|13089|13100.1|13087.1|13100.1|13089|13092.1|13080.2|4
1606079400000|2020-11-22 21:10:00|13092.7|13079.7|13103|13090.6|13103|13090.6|13092.7|13079.7|24
1606079700000|2020-11-22 21:15:00|13102.5|13090.2|13099.5|13086.5|13103|13090.6|13099.5|13086.5|22
1606080000000|2020-11-22 21:20:00|13094.9|13081.9|13103|13090.6|13103|13090.6|13094.9|13081.9|16
1606080300000|2020-11-22 21:25:00|13102.9|13090.5|13098.9|13085.9|13103|13090.6|13093.7|13080.7|15
1606080600000|2020-11-22 21:30:00|13095.2|13082.2|13101.1|13092.6|13103.1|13092.6|13093.1|13081.9|20
1606080900000|2020-11-22 21:35:00|13091.6|13088.5|13094.6|13086.7|13094.8|13088.5|13090.1|13080.1|6
1606081200000|2020-11-22 21:40:00|13094.5|13087.1|13094.4|13086.7|13094.5|13087.1|13090.2|13086.7|4
1606081500000|2020-11-22 21:45:00|13090.3|13087.2|13087|13083.9|13094.9|13087.2|13086.8|13083.7|11
1606081800000|2020-11-22 21:50:00|13087.2|13084.1|13088.2|13082.1|13092.7|13085.7|13086.4|13081.4|14
1606082100000|2020-11-22 21:55:00|13088.7|13085.6|13092.7|13083.8|13092.7|13085.6|13086.6|13081.7|18
1606082400000|2020-11-22 22:00:00|13092.9|13084.1|13091.7|13085|13093.7|13085|13086.8|13083.6|13
1606082700000|2020-11-22 22:05:00|13093.7|13081.3|13092|13085.8|13093.7|13085.8|13087.2|13081.2|131
1606083000000|2020-11-22 22:10:00|13093.5|13084.5|13092.1|13083.3|13093.5|13086.3|13089.6|13083.1|156
1606083300000|2020-11-22 22:15:00|13092.9|13086.3|13092.2|13085.8|13093|13086.5|13089.1|13084.1|128
1606083600000|2020-11-22 22:20:00|13092.3|13085.3|13092|13086.3|13092.9|13087.2|13089.5|13084.6|143
1606083900000|2020-11-22 22:25:00|13091.9|13086.5|13090.9|13087.1|13093.1|13087.5|13090.6|13085.3|159
1606084200000|2020-11-22 22:30:00|13091.1|13087|13091.9|13087.1|13092.9|13087.3|13090.3|13085.8|198
1606084500000|2020-11-22 22:35:00|13092.6|13087|13092.6|13087.4|13093.1|13087.6|13091.4|13085.9|188
1606084800000|2020-11-22 22:40:00|13092.4|13087.5|13091.5|13086.9|13092.7|13087.7|13091|13085.9|191
1606085100000|2020-11-22 22:45:00|13091.6|13087|13098.3|13091.3|13099.7|13092.7|13090.8|13085.9|223
1606085400000|2020-11-22 22:50:00|13098.2|13091.2|13097.7|13090.7|13099.1|13092.1|13097|13090|174
1606085700000|2020-11-22 22:55:00|13097.4|13090.4|13097.1|13090.1|13098.2|13091.3|13095.5|13089.5|152
1606086000000|2020-11-22 23:00:00|13097|13090|13095.5|13092.4|13098.5|13092.8|13094.5|13089.5|646
1606086300000|2020-11-22 23:05:00|13095.2|13092.1|13090.4|13087.2|13096.3|13092.6|13089.9|13086.8|595
1606086600000|2020-11-22 23:10:00|13090.7|13087|13090.3|13088|13093.1|13090.5|13090.3|13086.9|363
1606086900000|2020-11-22 23:15:00|13090.9|13087.9|13091|13088.9|13092.6|13090.5|13089.5|13087.4|322
1606087200000|2020-11-22 23:20:00|13091.1|13089|13090.7|13088.6|13092.3|13090.2|13090.2|13088.1|265
1606087500000|2020-11-22 23:25:00|13090.8|13088.7|13090.3|13088.2|13091.3|13089.2|13089.4|13087.3|211
1606087800000|2020-11-22 23:30:00|13090.2|13088.1|13090.4|13088.3|13091.4|13089.5|13089.9|13087.8|219
1606088100000|2020-11-22 23:35:00|13090.3|13088.2|13089.6|13087.5|13090.6|13088.5|13089.4|13087.3|167
1606088400000|2020-11-22 23:40:00|13089.5|13087.4|13089.8|13087.7|13089.9|13087.8|13088.1|13086|217
1606088700000|2020-11-22 23:45:00|13089.9|13087.8|13087.9|13085.8|13090|13087.9|13087.7|13085.6|302
1606089000000|2020-11-22 23:50:00|13087.8|13085.7|13085.2|13083.1|13088.9|13086.8|13084|13081.9|378
1606089300000|2020-11-22 23:55:00|13085.1|13083|13085.9|13083.8|13086|13083.9|13082.6|13080.5|273
1606089600000|2020-11-23 00:00:00|13086|13083.9|13086.8|13084.7|13089.4|13087.4|13085.7|13083.6|311
1606089900000|2020-11-23 00:05:00|13086.7|13084.6|13086.6|13084.5|13088.5|13086.4|13085.4|13083.6|254
1606090200000|2020-11-23 00:10:00|13086.7|13084.6|13085.8|13083.7|13088.3|13086.2|13084.3|13082.8|206
1606090500000|2020-11-23 00:15:00|13085.7|13083.6|13084.3|13083|13086.1|13084.1|13083.9|13082.2|269
1606090800000|2020-11-23 00:20:00|13084.2|13082.9|13081.8|13079.7|13085.1|13083|13080.6|13078.7|379
1606091100000|2020-11-23 00:25:00|13081.5|13080.2|13079.3|13077.2|13082.7|13080.9|13078.3|13076.2|276
1606091400000|2020-11-23 00:30:00|13079.2|13077.1|13078.2|13076.1|13079.5|13077.7|13077.9|13076|227
1606091700000|2020-11-23 00:35:00|13078.3|13076.2|13078.1|13076|13079.1|13077.3|13077.3|13075.2|242
1606092000000|2020-11-23 00:40:00|13078.2|13076.1|13077.9|13076.6|13078.6|13076.8|13076.4|13074.3|226
1606092300000|2020-11-23 00:45:00|13078|13076.7|13077.6|13076.3|13079|13076.9|13077.2|13075.5|254
1606092600000|2020-11-23 00:50:00|13077.5|13076.2|13076.9|13074.8|13078.4|13076.9|13075.8|13074.2|197
1606092900000|2020-11-23 00:55:00|13076.6|13074.5|13076.8|13074.7|13077.8|13076|13075|13072.9|312
1606093200000|2020-11-23 01:00:00|13077|13074.9|13075.9|13073.8|13078.1|13076.3|13075.6|13073.5|395
1606093500000|2020-11-23 01:05:00|13075.8|13073.7|13074.8|13072.7|13077|13074.9|13073.7|13071.9|377
1606093800000|2020-11-23 01:10:00|13074.9|13072.8|13070.6|13068.5|13075.1|13073|13069.9|13067.8|398
1606094100000|2020-11-23 01:15:00|13070.9|13068.8|13069.8|13067.7|13071.5|13069.7|13069.1|13067|366
1606094400000|2020-11-23 01:20:00|13069.7|13067.6|13070.1|13068|13070.8|13068.7|13067.9|13065.9|335
1606094700000|2020-11-23 01:25:00|13070.2|13068.1|13070|13067.9|13072.1|13070|13068.5|13066.8|352
1606095000000|2020-11-23 01:30:00|13070.1|13068|13072|13069.9|13073.5|13071.8|13069.9|13067.8|428
1606095300000|2020-11-23 01:35:00|13072.1|13070|13071.8|13069.7|13075.2|13073.4|13071|13069.3|419
1606095600000|2020-11-23 01:40:00|13071.7|13069.6|13071.2|13069.1|13072.8|13071.2|13070.4|13068.7|349
1606095900000|2020-11-23 01:45:00|13071.1|13069|13074.7|13073.4|13075.3|13073.9|13070.3|13068.5|327
1606096200000|2020-11-23 01:50:00|13074.4|13073.1|13071.4|13069.3|13075.6|13073.8|13071.3|13069.2|278
1606096500000|2020-11-23 01:55:00|13071.5|13069.4|13070.3|13068.2|13073.2|13071.3|13069.4|13067.6|227
1606096800000|2020-11-23 02:00:00|13070.1|13068|13071.9|13069.8|13073|13070.9|13069.7|13067.7|277
1606097100000|2020-11-23 02:05:00|13071.8|13069.7|13069.3|13068|13072|13070.3|13069.1|13067.4|190
1606097400000|2020-11-23 02:10:00|13069.7|13067.6|13071.4|13069.3|13071.5|13069.4|13068.8|13066.7|197
1606097700000|2020-11-23 02:15:00|13071.5|13069.4|13071.8|13069.7|13073.3|13071.6|13070.4|13068.5|242
1606098000000|2020-11-23 02:20:00|13071.9|13069.8|13071.8|13069.7|13072.6|13070.9|13071|13069.3|236
1606098300000|2020-11-23 02:25:00|13071.9|13069.8|13071.9|13070.6|13074.2|13072.1|13071.2|13069.4|209
1606098600000|2020-11-23 02:30:00|13072.3|13070.2|13075.3|13073.2|13075.7|13073.9|13070.9|13068.8|189
1606098900000|2020-11-23 02:35:00|13075.2|13073.1|13074.5|13072.4|13075.4|13073.4|13074.1|13072.3|148
1606099200000|2020-11-23 02:40:00|13074.6|13072.5|13074.1|13072|13075.2|13073.2|13073.2|13071.6|165
1606099500000|2020-11-23 02:45:00|13074|13071.9|13072.9|13071.6|13074.3|13072.5|13072.8|13071.1|137
1606099800000|2020-11-23 02:50:00|13072.8|13071.5|13070.9|13068.8|13073.9|13072|13070.4|13068.6|221
1606100100000|2020-11-23 02:55:00|13070.8|13068.7|13071.6|13069.5|13071.9|13070.2|13070.2|13068.4|158
1606100400000|2020-11-23 03:00:00|13071.5|13069.4|13071.4|13069.3|13073.4|13071.6|13070.4|13068.7|173
1606100700000|2020-11-23 03:05:00|13071.5|13069.4|13070.3|13068.2|13071.5|13069.8|13069.4|13067.6|166
1606101000000|2020-11-23 03:10:00|13070.4|13068.3|13069.8|13067.7|13070.7|13068.8|13069.3|13067.6|151
1606101300000|2020-11-23 03:15:00|13069.7|13067.6|13070.7|13068.6|13070.9|13069.1|13069.2|13067.2|161
1606101600000|2020-11-23 03:20:00|13070.8|13068.7|13071.9|13069.8|13073.1|13071.6|13070.5|13068.6|220
1606101900000|2020-11-23 03:25:00|13071.7|13070.4|13072.4|13071.1|13072.8|13071.3|13071.2|13069.8|174
1606102200000|2020-11-23 03:30:00|13072.5|13071.2|13071.9|13069.8|13073.9|13072.1|13071.4|13069.7|169
1606102500000|2020-11-23 03:35:00|13072|13069.9|13073.9|13072.6|13074.3|13072.7|13071.3|13069.6|211
1606102800000|2020-11-23 03:40:00|13073.8|13072.5|13072.4|13070.3|13074.9|13073.4|13072|13070.3|191
1606103100000|2020-11-23 03:45:00|13072.5|13070.4|13073.2|13071.1|13073.3|13071.5|13072|13070.1|136
1606103400000|2020-11-23 03:50:00|13073.3|13071.2|13074.8|13072.7|13075.3|13074|13073.2|13071.1|169
1606103700000|2020-11-23 03:55:00|13074.9|13072.8|13075.8|13073.7|13075.8|13073.9|13074.6|13072.6|159
1606104000000|2020-11-23 04:00:00|13075.7|13073.6|13076.6|13075.3|13076.8|13075.5|13074.7|13072.9|197
1606104300000|2020-11-23 04:05:00|13076.5|13075.2|13076.7|13074.6|13078.2|13076.6|13075.4|13073.7|229
1606104600000|2020-11-23 04:10:00|13076.6|13074.5|13078.2|13076.9|13078.9|13077.2|13076.4|13074.5|199
1606104900000|2020-11-23 04:15:00|13078.1|13076.8|13079.3|13077.2|13080.2|13078.7|13078|13076.3|220
1606105200000|2020-11-23 04:20:00|13079.2|13077.1|13079.9|13078.6|13080.3|13078.6|13078.3|13076.6|133
1606105500000|2020-11-23 04:25:00|13079.8|13078.5|13080|13077.9|13080.7|13079.2|13079.1|13077.4|123
1606105800000|2020-11-23 04:30:00|13080.1|13078|13078.6|13076.5|13080.2|13078.5|13078.6|13076.5|116
1606106100000|2020-11-23 04:35:00|13078.8|13076.7|13080.1|13078|13080.2|13078.3|13078.2|13076.5|106
1606106400000|2020-11-23 04:40:00|13080.2|13078.1|13079.9|13077.8|13080.2|13078.3|13078.3|13076.4|126
1606106700000|2020-11-23 04:45:00|13080|13077.9|13080.4|13078.3|13080.9|13079.4|13079.6|13077.9|148
1606107000000|2020-11-23 04:50:00|13080.1|13078.8|13081.7|13079.6|13081.9|13080.3|13080.1|13078.3|232
1606107300000|2020-11-23 04:55:00|13081.8|13079.7|13080.8|13078.7|13082.7|13080.9|13080.6|13078.6|144
1606107600000|2020-11-23 05:00:00|13080.9|13078.8|13080.2|13078.1|13082.1|13080.4|13080.2|13078.1|163
1606107900000|2020-11-23 05:05:00|13080.3|13078.2|13080.8|13078.7|13081.3|13079.4|13079.9|13078.1|203
1606108200000|2020-11-23 05:10:00|13080.7|13078.6|13079.9|13077.8|13080.9|13078.8|13079.4|13077.6|108
1606108500000|2020-11-23 05:15:00|13079.2|13077.9|13079|13076.9|13079.4|13077.9|13078.5|13076.7|131
1606108800000|2020-11-23 05:20:00|13079.1|13077|13078.7|13076.6|13080.4|13078.6|13078.1|13076.4|136
1606109100000|2020-11-23 05:25:00|13078.8|13076.7|13078.8|13076.7|13079.4|13077.5|13078.3|13076.2|142
1606109400000|2020-11-23 05:30:00|13078.6|13077.3|13079.7|13077.6|13079.8|13078|13078.4|13076.6|154
1606109700000|2020-11-23 05:35:00|13079.8|13077.7|13078.3|13077|13079.9|13077.9|13078|13076.3|132
1606110000000|2020-11-23 05:40:00|13078.2|13076.9|13077.4|13076.1|13078.7|13077|13077.2|13075.7|144
1606110300000|2020-11-23 05:45:00|13077.5|13076.2|13077.2|13075.1|13077.6|13076.2|13076|13074.1|165
1606110600000|2020-11-23 05:50:00|13076.8|13075.5|13076.4|13075.1|13077.9|13076.2|13076.2|13074.4|143
1606110900000|2020-11-23 05:55:00|13076.3|13075|13074.4|13072.3|13076.8|13075.1|13074.2|13072.1|215
1606111200000|2020-11-23 06:00:00|13074.2|13072.1|13072.9|13070.8|13075.1|13073|13071.9|13070.2|313
1606111500000|2020-11-23 06:05:00|13072.8|13070.7|13072.7|13070.6|13073.1|13071.2|13072|13070.5|128
1606111800000|2020-11-23 06:10:00|13072.6|13070.5|13074|13071.9|13074.2|13072.4|13072.6|13070.5|191
1606112100000|2020-11-23 06:15:00|13073.9|13071.8|13074.1|13072|13074.9|13072.9|13073.2|13071.5|111
1606112400000|2020-11-23 06:20:00|13074.2|13072.1|13074.1|13072|13074.5|13073|13073.8|13071.9|122
1606112700000|2020-11-23 06:25:00|13074.2|13072.1|13075.4|13073.3|13075.9|13073.8|13073.7|13072|151
1606113000000|2020-11-23 06:30:00|13075.5|13073.4|13076.4|13075.1|13076.8|13075.1|13074.7|13072.8|142
1606113300000|2020-11-23 06:35:00|13076.3|13075|13076.8|13074.7|13077.4|13076.1|13075.9|13074.2|233
1606113600000|2020-11-23 06:40:00|13076.9|13074.8|13077.6|13075.5|13078.6|13076.9|13076.5|13074.7|216
1606113900000|2020-11-23 06:45:00|13077.5|13075.4|13078.4|13077.1|13078.8|13077.3|13076.8|13074.7|220
1606114200000|2020-11-23 06:50:00|13078.5|13077.2|13079.5|13078.2|13080.2|13078.7|13078.3|13076.7|203
1606114500000|2020-11-23 06:55:00|13079.6|13078.3|13077.3|13075.2|13079.6|13078.3|13076.4|13074.8|248
1606114800000|2020-11-23 07:00:00|13077.4|13075.3|13075.7|13073.6|13077.7|13075.9|13071.8|13069.7|572
1606115100000|2020-11-23 07:05:00|13075.8|13073.7|13071.6|13069.5|13075.8|13073.9|13071.3|13069.3|426
1606115400000|2020-11-23 07:10:00|13071.7|13069.6|13071.5|13069.4|13072.2|13070.6|13069.4|13067.7|396
1606115700000|2020-11-23 07:15:00|13071.6|13069.5|13069.7|13067.6|13072.5|13070.9|13068.8|13067.3|286
1606116000000|2020-11-23 07:20:00|13069.6|13067.5|13074.1|13072|13074.9|13073.2|13069.3|13067.3|308
1606116300000|2020-11-23 07:25:00|13074.2|13072.1|13072.5|13070.4|13074.6|13072.9|13071.5|13069.4|374
1606116600000|2020-11-23 07:30:00|13072.1|13070.8|13072.9|13071.6|13073.9|13072.2|13071.2|13069.9|336
1606116900000|2020-11-23 07:35:00|13073|13071.7|13073.1|13071|13074|13072.3|13072|13070.4|327
1606117200000|2020-11-23 07:40:00|13073.2|13071.1|13075.5|13073.4|13076|13074.3|13072.3|13070.5|319
1606117500000|2020-11-23 07:45:00|13075.4|13073.3|13072.7|13071.4|13076.2|13074.6|13072|13070.5|339
1606117800000|2020-11-23 07:50:00|13072.9|13071.6|13068.8|13066.7|13073.4|13071.7|13067.7|13065.9|342
1606118100000|2020-11-23 07:55:00|13068.7|13066.6|13068.1|13066|13068.8|13067.2|13066.8|13065|339
1606118400000|2020-11-23 08:00:00|13068|13065.9|13063.8|13062.5|13068.8|13067.5|13063.6|13062.1|585
1606118700000|2020-11-23 08:05:00|13063.7|13062.4|13056.3|13054.2|13064.1|13062.4|13055|13053.3|633
1606119000000|2020-11-23 08:10:00|13056.2|13054.1|13057.2|13055.1|13057.3|13055.4|13050.9|13049.2|566
1606119300000|2020-11-23 08:15:00|13057.1|13055|13057.2|13055.9|13060.7|13059|13056.6|13055|553
1606119600000|2020-11-23 08:20:00|13057.1|13055.8|13053.5|13051.4|13058|13056.3|13052.5|13050.8|577
1606119900000|2020-11-23 08:25:00|13053.6|13051.5|13053.5|13051.4|13055.6|13053.9|13052.2|13050.8|396
1606120200000|2020-11-23 08:30:00|13053.6|13051.5|13049.4|13048.1|13053.6|13051.5|13047.7|13046.1|576
1606120500000|2020-11-23 08:35:00|13049.5|13048.2|13057.3|13055.2|13058.3|13056.8|13049.5|13048.2|613
1606120800000|2020-11-23 08:40:00|13057.4|13055.3|13055.4|13054.1|13058.5|13056.9|13053.8|13052.3|438
1606121100000|2020-11-23 08:45:00|13055.5|13054.2|13048.9|13046.8|13056.4|13054.6|13048.4|13046.8|427
1606121400000|2020-11-23 08:50:00|13048.8|13046.7|13052.2|13050.9|13052.8|13051|13047.3|13045.5|436
1606121700000|2020-11-23 08:55:00|13052.6|13050.5|13049.2|13047.9|13054.8|13053.1|13048.2|13046.5|394
1606122000000|2020-11-23 09:00:00|13049.1|13047.8|13048.4|13047.1|13050.9|13049.6|13047.2|13045.6|445
1606122300000|2020-11-23 09:05:00|13048.3|13047|13048.3|13047|13051.7|13050.1|13048|13046.5|465
1606122600000|2020-11-23 09:10:00|13048.4|13047.1|13049.1|13047.8|13052.5|13050.9|13048.3|13047|459
1606122900000|2020-11-23 09:15:00|13049|13047.7|13049.5|13048.2|13050.3|13048.9|13047.5|13046|474
1606123200000|2020-11-23 09:20:00|13049.6|13048.3|13048.5|13046.4|13050.6|13049.3|13046.2|13044.7|452
1606123500000|2020-11-23 09:25:00|13048.6|13046.5|13049.8|13047.7|13051.9|13050.2|13048.2|13046.5|255
1606123800000|2020-11-23 09:30:00|13049.6|13047.5|13052.8|13050.7|13052.9|13051.1|13047.7|13046|358
1606124100000|2020-11-23 09:35:00|13052.6|13051.3|13055.6|13053.5|13057.2|13055.5|13052.6|13051.3|417
1606124400000|2020-11-23 09:40:00|13055.2|13053.9|13057|13055.7|13057.9|13056.3|13053.6|13052|470
1606124700000|2020-11-23 09:45:00|13057.1|13055.8|13056|13054.7|13059|13057.4|13055.4|13053.7|419
1606125000000|2020-11-23 09:50:00|13056.4|13054.3|13053.8|13051.7|13056.7|13054.8|13053.3|13051.6|363
1606125300000|2020-11-23 09:55:00|13053.7|13051.6|13052.9|13050.8|13054.7|13052.9|13052.1|13050.4|298
1606125600000|2020-11-23 10:00:00|13052.8|13050.7|13054|13052.7|13057.1|13055.4|13052.5|13050.7|400
1606125900000|2020-11-23 10:05:00|13054.5|13052.4|13052.5|13050.4|13054.6|13052.9|13051.7|13049.9|356
1606126200000|2020-11-23 10:10:00|13052.4|13050.3|13053.7|13051.6|13055.7|13053.7|13052|13050.3|244
1606126500000|2020-11-23 10:15:00|13053.8|13051.7|13052.1|13050|13054.6|13052.8|13051.7|13050|277
1606126800000|2020-11-23 10:20:00|13052.3|13050.8|13054.1|13052|13054.4|13052.9|13051.6|13050.3|269
1606127100000|2020-11-23 10:25:00|13054|13051.9|13053.8|13051.7|13055.3|13053.8|13053.1|13051.6|288
1606127400000|2020-11-23 10:30:00|13053.7|13051.6|13054.9|13053.6|13055.1|13053.8|13052.1|13050.3|337
1606127700000|2020-11-23 10:35:00|13055|13053.7|13053.3|13051.2|13055.5|13054.1|13052.1|13050.4|262
1606128000000|2020-11-23 10:40:00|13053.4|13051.3|13054.1|13052|13054.3|13052.7|13050.9|13049.3|401
1606128300000|2020-11-23 10:45:00|13054|13051.9|13051.8|13049.7|13054.2|13052.2|13051.2|13049.3|297
1606128600000|2020-11-23 10:50:00|13051.7|13050.4|13049.8|13048.5|13054.2|13052.6|13049.1|13047.5|389
1606128900000|2020-11-23 10:55:00|13049.9|13048.6|13049.9|13048.6|13052.8|13051.3|13048|13046.4|478
1606129200000|2020-11-23 11:00:00|13050|13048.7|13053.3|13052|13053.6|13052.3|13048.9|13047.6|483
1606129500000|2020-11-23 11:05:00|13053.1|13051.8|13051.9|13050.6|13053.4|13052.1|13050.3|13048.6|394
1606129800000|2020-11-23 11:10:00|13052.1|13050.8|13048.6|13046.5|13054.9|13052.8|13048|13046.4|427
1606130100000|2020-11-23 11:15:00|13047.9|13045.8|13051.6|13050.3|13051.9|13050.4|13046.7|13044.8|354
1606130400000|2020-11-23 11:20:00|13052|13049.9|13051.2|13049.9|13054|13052.2|13050.2|13048.4|340
1606130700000|2020-11-23 11:25:00|13051.3|13050|13052.2|13050.1|13054|13052.3|13051.1|13049.5|375
1606131000000|2020-11-23 11:30:00|13051.9|13050.6|13057.6|13055.5|13059.7|13057.9|13051.8|13050.5|485
1606131300000|2020-11-23 11:35:00|13057.7|13055.6|13055.9|13053.8|13057.7|13055.9|13054.1|13052.4|344
1606131600000|2020-11-23 11:40:00|13055.8|13053.7|13058|13056.7|13058.9|13057.1|13055.1|13053.5|330
1606131900000|2020-11-23 11:45:00|13057.9|13056.6|13057.7|13056.4|13060.6|13059.1|13056.8|13055.2|405
1606132200000|2020-11-23 11:50:00|13057.8|13056.5|13056.1|13054.8|13058.8|13057.2|13055.2|13053.4|312
1606132500000|2020-11-23 11:55:00|13056.2|13054.9|13055.5|13053.4|13056.9|13055.5|13054.4|13052.9|293
1606132800000|2020-11-23 12:00:00|13055.4|13053.3|13058.8|13057.5|13059.5|13058.2|13054.9|13053.3|400
1606133100000|2020-11-23 12:05:00|13058.9|13057.6|13062.6|13060.5|13062.7|13061.3|13058.1|13056.5|408
1606133400000|2020-11-23 12:10:00|13062.5|13060.4|13060.7|13059.4|13062.9|13061.5|13060.7|13059.1|408
1606133700000|2020-11-23 12:15:00|13060.8|13059.5|13058.7|13056.6|13061.2|13059.5|13056.8|13055.5|279
1606134000000|2020-11-23 12:20:00|13058.8|13056.7|13055.3|13054|13059.1|13057.6|13054.8|13053.2|396
1606134300000|2020-11-23 12:25:00|13055.2|13053.9|13054.5|13053.2|13057|13055.5|13053.8|13052.2|452
1606134600000|2020-11-23 12:30:00|13054.6|13053.3|13053.4|13051.3|13055.2|13053.3|13052|13050.4|333
1606134900000|2020-11-23 12:35:00|13053.3|13051.2|13051.5|13049.4|13053.5|13051.8|13051.1|13049.4|308
1606135200000|2020-11-23 12:40:00|13051.4|13049.3|13050.4|13048.3|13051.4|13049.4|13048.9|13047.3|386
1606135500000|2020-11-23 12:45:00|13050.5|13048.4|13050|13048.7|13050.9|13049.2|13049.1|13047.4|313
1606135800000|2020-11-23 12:50:00|13050.1|13048.8|13053.4|13052.1|13053.7|13052.2|13048.9|13047.3|340
1606136100000|2020-11-23 12:55:00|13053.3|13052|13051.9|13049.8|13054|13052.2|13051|13049.3|324
1606136400000|2020-11-23 13:00:00|13052|13049.9|13050.7|13048.6|13052.4|13050.9|13048.6|13047.2|358
1606136700000|2020-11-23 13:05:00|13050.6|13048.5|13050.1|13048|13051|13049.2|13048.2|13046.8|323
1606137000000|2020-11-23 13:10:00|13049.6|13048.3|13051.8|13050.5|13051.9|13050.6|13048.8|13047.1|284
1606137300000|2020-11-23 13:15:00|13051.7|13050.4|13048.8|13047.5|13052.7|13051.4|13048.8|13047.5|330
1606137600000|2020-11-23 13:20:00|13048.7|13047.4|13048.3|13047|13051.4|13049.9|13047.8|13046.5|301
1606137900000|2020-11-23 13:25:00|13048.4|13047.1|13050.1|13048.8|13051.4|13050|13048.2|13046.9|260
1606138200000|2020-11-23 13:30:00|13050.2|13048.9|13054|13052.7|13057.5|13055.8|13050.1|13048.4|355
1606138500000|2020-11-23 13:35:00|13054.1|13052.8|13052.6|13051.3|13055.3|13054|13050.6|13049.3|347
1606138800000|2020-11-23 13:40:00|13052.7|13051.4|13059.8|13058.5|13068.2|13066.1|13052.4|13051|859
1606139100000|2020-11-23 13:45:00|13059.9|13058.6|13054.2|13052.9|13062.2|13060.9|13052.7|13051|644
1606139400000|2020-11-23 13:50:00|13054.1|13052.8|13060.9|13058.8|13061|13059.2|13053.4|13052.1|486
1606139700000|2020-11-23 13:55:00|13061|13058.9|13062|13060.7|13062.4|13060.9|13056|13054.4|474
1606140000000|2020-11-23 14:00:00|13061.9|13060.6|13056.3|13055|13062.5|13060.7|13056.1|13054.4|478
1606140300000|2020-11-23 14:05:00|13056.2|13054.9|13063.7|13062.4|13064|13062.5|13056.1|13054.8|420
1606140600000|2020-11-23 14:10:00|13063.5|13062.2|13064.5|13063.2|13065.7|13064.2|13062.8|13061.1|375
1606140900000|2020-11-23 14:15:00|13064.2|13062.9|13066.5|13065.2|13068.6|13067|13063|13061.7|449
1606141200000|2020-11-23 14:20:00|13066.4|13065.1|13062.9|13061.6|13066.8|13065.2|13060.2|13058.9|471
1606141500000|2020-11-23 14:25:00|13062.8|13061.5|13068.8|13067.5|13071.1|13069.5|13062.4|13061.1|466
1606141800000|2020-11-23 14:30:00|13068.9|13067.6|13067.6|13066.3|13068.9|13067.6|13065.1|13063.5|530
1606142100000|2020-11-23 14:35:00|13067.4|13066.1|13067.7|13066.4|13070.1|13068.5|13065.9|13064.2|482
1606142400000|2020-11-23 14:40:00|13067.8|13066.5|13068.3|13066.2|13069.3|13068|13066.1|13064.4|414
1606142700000|2020-11-23 14:45:00|13068.6|13066.5|13071.6|13069.5|13075.5|13074.2|13065.3|13063.6|964
1606143000000|2020-11-23 14:50:00|13071.5|13069.4|13072|13070.7|13075|13073.4|13068.5|13066.8|1025
1606143300000|2020-11-23 14:55:00|13071.7|13070.4|13077.5|13076.2|13078.7|13077.2|13070|13068.7|920
1606143600000|2020-11-23 15:00:00|13077.4|13076.1|13080.8|13079.5|13084.8|13082.7|13075.6|13074|896
1606143900000|2020-11-23 15:05:00|13080.9|13079.6|13086.3|13085|13089.9|13088.6|13080.9|13079.5|780
1606144200000|2020-11-23 15:10:00|13086.4|13084.3|13088.5|13087.2|13094.1|13092.5|13085.8|13084.2|805
1606144500000|2020-11-23 15:15:00|13088.6|13087.3|13086.6|13085.3|13091.9|13090.6|13085.2|13083.5|689
1606144800000|2020-11-23 15:20:00|13086.5|13085.2|13098.2|13096.9|13099.2|13097.7|13085.8|13084.4|700
1606145100000|2020-11-23 15:25:00|13098.3|13097|13109.4|13107.3|13109.6|13108.3|13098.3|13097|922
1606145400000|2020-11-23 15:30:00|13109.8|13108.5|13094.1|13092.8|13110.3|13109|13092.8|13091.5|774
1606145700000|2020-11-23 15:35:00|13094|13092.7|13088.3|13087|13096|13094.7|13088.2|13086.5|595
1606146000000|2020-11-23 15:40:00|13088.4|13087.1|13094.3|13093|13097|13095.7|13087.4|13085.7|631
1606146300000|2020-11-23 15:45:00|13094.4|13093.1|13094.2|13092.9|13096.9|13095.6|13089.8|13088.1|729
1606146600000|2020-11-23 15:50:00|13094.3|13093|13088.3|13087|13094.8|13093.5|13086.4|13085.1|638
1606146900000|2020-11-23 15:55:00|13088.5|13087.2|13095|13093.7|13096|13094.5|13087.7|13086.2|729
1606147200000|2020-11-23 16:00:00|13095.2|13093.9|13096.9|13095.6|13097.3|13095.8|13086.8|13085.5|700
1606147500000|2020-11-23 16:05:00|13097|13095.7|13108.9|13107.6|13110.6|13108.8|13095.4|13094.1|743
1606147800000|2020-11-23 16:10:00|13109|13107.7|13105.9|13104.6|13113.6|13112.1|13104.3|13102.7|863
1606148100000|2020-11-23 16:15:00|13105.7|13104.4|13100.6|13098.5|13107.7|13106|13098.3|13096.7|623
1606148400000|2020-11-23 16:20:00|13100.5|13098.4|13101.6|13099.5|13102.4|13100.8|13097.9|13096.4|511
1606148700000|2020-11-23 16:25:00|13101.9|13100.3|13092.7|13090.6|13102.2|13100.9|13092|13090.6|605
1606149000000|2020-11-23 16:30:00|13092.1|13090.8|13099.9|13097.8|13101.7|13100.2|13092.1|13090.8|613
1606149300000|2020-11-23 16:35:00|13099.7|13098.4|13096|13094.7|13100.1|13098.4|13094|13092.4|617
1606149600000|2020-11-23 16:40:00|13096.4|13094.3|13096.9|13095.6|13098.8|13097.1|13094.9|13093.5|661
1606149900000|2020-11-23 16:45:00|13097|13095.7|13088.8|13086.7|13098.1|13096.8|13088|13086.2|587
1606150200000|2020-11-23 16:50:00|13089.5|13087.4|13092.9|13091.6|13094.8|13093.3|13088.9|13087.4|557
1606150500000|2020-11-23 16:55:00|13092.8|13091.5|13098.7|13097.4|13102.2|13100.9|13092.8|13091.5|774
1606150800000|2020-11-23 17:00:00|13098.8|13097.5|13098.6|13097.3|13104.6|13103.1|13097.6|13096|799
1606151100000|2020-11-23 17:05:00|13098.7|13097.4|13097.3|13096|13100.5|13098.9|13096.6|13095.3|601
1606151400000|2020-11-23 17:10:00|13097.2|13095.9|13094.9|13093.6|13100|13098.2|13092|13090.3|639
1606151700000|2020-11-23 17:15:00|13095.1|13093.8|13092|13090.7|13095.3|13093.9|13089.7|13087.9|557
1606152000000|2020-11-23 17:20:00|13091.9|13090.6|13087.1|13085|13092.9|13091.6|13086.7|13084.9|467
1606152300000|2020-11-23 17:25:00|13086.6|13085.3|13091|13089.7|13091.9|13090.1|13085.9|13084.2|453
1606152600000|2020-11-23 17:30:00|13090.9|13089.6|13086.8|13085.5|13091.3|13089.6|13086|13084.5|460
1606152900000|2020-11-23 17:35:00|13086.9|13085.6|13086.7|13085.4|13088.8|13087.2|13086|13084.6|469
1606153200000|2020-11-23 17:40:00|13086.6|13085.3|13089.9|13088.6|13089.9|13088.6|13084.7|13083|506
1606153500000|2020-11-23 17:45:00|13090.1|13088.8|13086.2|13084.1|13090.7|13089.1|13084.4|13083.1|420
1606153800000|2020-11-23 17:50:00|13085.9|13084.6|13089.5|13088.2|13090.2|13088.9|13085.9|13084.5|446
1606154100000|2020-11-23 17:55:00|13089.4|13088.1|13092|13090.7|13093|13091.7|13089.4|13087.8|450
1606154400000|2020-11-23 18:00:00|13092.1|13090.8|13091.6|13090.3|13095.7|13094.4|13090.6|13089.3|442
1606154700000|2020-11-23 18:05:00|13091.3|13090|13095|13093.7|13095.2|13093.9|13090.1|13088.6|495
1606155000000|2020-11-23 18:10:00|13094.8|13093.5|13092.5|13090.4|13095|13093.6|13092.1|13090.3|309
1606155300000|2020-11-23 18:15:00|13092.6|13090.5|13092.9|13091.6|13092.9|13091.6|13090.5|13088.8|214
1606155600000|2020-11-23 18:20:00|13093|13091.7|13091.6|13089.5|13094.2|13092.5|13091.1|13089.2|270
1606155900000|2020-11-23 18:25:00|13091.5|13089.4|13091.4|13090.1|13094.9|13093.2|13090.6|13088.9|284
1606156200000|2020-11-23 18:30:00|13091.5|13090.2|13093.4|13092.1|13093.6|13092.3|13090.4|13088.7|308
1606156500000|2020-11-23 18:35:00|13093.6|13092.3|13090.8|13089.5|13093.7|13092.4|13090.5|13088.9|366
1606156800000|2020-11-23 18:40:00|13090.7|13089.4|13092.8|13091.5|13094.2|13092.7|13090.7|13089.3|313
1606157100000|2020-11-23 18:45:00|13092.9|13091.6|13090.6|13088.5|13094.1|13092.6|13088.3|13086.9|356
1606157400000|2020-11-23 18:50:00|13090.1|13088.8|13090.9|13089.6|13091|13089.7|13089.8|13088.5|280
1606157700000|2020-11-23 18:55:00|13091|13089.7|13090.7|13089.4|13093.6|13092.3|13090.5|13088.9|319
1606158000000|2020-11-23 19:00:00|13091.1|13089|13088.4|13087.1|13092.1|13090.7|13086|13084.4|454
1606158300000|2020-11-23 19:05:00|13088.3|13087|13093.7|13092.4|13094.9|13093.1|13087.1|13085.6|422
1606158600000|2020-11-23 19:10:00|13094.4|13093.1|13093.2|13091.9|13095.4|13094.1|13092.8|13091|366
1606158900000|2020-11-23 19:15:00|13093.7|13092.4|13096.1|13094.8|13097.5|13096|13090.2|13088.3|517
1606159200000|2020-11-23 19:20:00|13096|13094.7|13095.9|13094.6|13096.4|13095|13094.7|13093|316
1606159500000|2020-11-23 19:25:00|13095.8|13094.5|13095.1|13093.8|13096.7|13095.3|13094.1|13092.8|310
1606159800000|2020-11-23 19:30:00|13094.9|13093.6|13092.8|13091.5|13095.1|13093.8|13092|13090.3|376
1606160100000|2020-11-23 19:35:00|13092.7|13091.4|13091.4|13090.1|13094.7|13093.4|13090.4|13089.1|357
1606160400000|2020-11-23 19:40:00|13091.3|13090|13089.9|13088.6|13091.8|13090.3|13089.1|13087.8|371
1606160700000|2020-11-23 19:45:00|13090|13088.7|13088.2|13086.9|13090.8|13089.4|13087.6|13086.2|363
1606161000000|2020-11-23 19:50:00|13088.3|13087|13082.5|13081.2|13088.3|13087|13082|13080.6|433
1606161300000|2020-11-23 19:55:00|13082.4|13081.1|13080.3|13079|13084.4|13083|13078.4|13077.1|528
1606161600000|2020-11-23 20:00:00|13080.4|13079.1|13079.1|13077.8|13081.9|13080.3|13077.4|13076.1|546
1606161900000|2020-11-23 20:05:00|13078.9|13077.6|13078.2|13076.9|13080.2|13078.6|13075.6|13073.9|414
1606162200000|2020-11-23 20:10:00|13078.3|13077|13075.4|13074.1|13080.1|13078.5|13075.3|13073.8|378
1606162500000|2020-11-23 20:15:00|13075.3|13074|13076|13074.7|13077.3|13075.9|13075.1|13073.8|418
1606162800000|2020-11-23 20:20:00|13076.1|13074.8|13076|13074.7|13077.9|13076.4|13075.8|13074.3|428
1606163100000|2020-11-23 20:25:00|13076.4|13074.3|13076.4|13074.3|13078.2|13076.8|13075.2|13073.7|341
1606163400000|2020-11-23 20:30:00|13075.6|13074.2|13075.9|13074.6|13076.5|13075.2|13075.2|13073.6|449
1606163700000|2020-11-23 20:35:00|13075.8|13074.5|13079.6|13077.5|13081.2|13079.7|13075|13073.7|470
1606164000000|2020-11-23 20:40:00|13079.7|13078.4|13079|13077.7|13080.3|13078.7|13078.7|13077.1|284
1606164300000|2020-11-23 20:45:00|13079.1|13077.8|13078.9|13077.6|13079.6|13078.3|13076.5|13075.2|381
1606164600000|2020-11-23 20:50:00|13078.6|13077.3|13081.6|13080.3|13083.2|13081.7|13077.3|13075.8|533
1606164900000|2020-11-23 20:55:00|13081.5|13080.2|13082.2|13080.1|13085.4|13084.1|13081.4|13079.5|523
1606165200000|2020-11-23 21:00:00|13081.5|13080.2|13082.7|13080.6|13083.5|13081.9|13080.9|13079.2|278
1606165500000|2020-11-23 21:05:00|13082.8|13080.7|13081.5|13079.4|13083.3|13081.5|13081|13079.2|193
1606165800000|2020-11-23 21:10:00|13081.9|13079.8|13080.2|13078.1|13082.3|13080.8|13079.8|13078|228
1606166100000|2020-11-23 21:15:00|13080.3|13078.2|13082|13079.9|13083|13081.3|13079.7|13078.1|161
1606166400000|2020-11-23 21:20:00|13081.5|13080.2|13085.5|13083.4|13085.6|13083.9|13081.4|13079.8|208
1606166700000|2020-11-23 21:25:00|13085.4|13083.3|13083|13080.9|13085.6|13083.6|13082.5|13080.7|176
1606167000000|2020-11-23 21:30:00|13082.9|13080.8|13085.6|13083.5|13085.9|13083.9|13082.7|13080.6|173
1606167300000|2020-11-23 21:35:00|13085.5|13083.4|13084.5|13082.4|13085.7|13083.6|13082.4|13080.4|167
1606167600000|2020-11-23 21:40:00|13084.6|13082.5|13085.5|13083.4|13086.2|13084.1|13083.6|13081.5|139
1606167900000|2020-11-23 21:45:00|13085.6|13083.5|13087.1|13085|13087.4|13085.5|13084.8|13082.7|209
1606168200000|2020-11-23 21:50:00|13087|13084.9|13086.5|13084.4|13087.2|13085.1|13084.3|13082.2|374
1606168500000|2020-11-23 21:55:00|13086.6|13084.5|13086.8|13080.6|13088.7|13086.6|13086.3|13079.8|382
1606168800000|2020-11-23 22:00:00|13086.7|13080.7|13084.7|13078.5|13087.1|13083.4|13084.5|13078.2|52
1606169100000|2020-11-23 22:05:00|13084.3|13077.7|13083.8|13077|13085.8|13079.1|13083.1|13076.2|126
1606169400000|2020-11-23 22:10:00|13084.2|13077.2|13084.4|13077.4|13086|13079.1|13083.1|13077.1|121
1606169700000|2020-11-23 22:15:00|13083.1|13078.9|13084.7|13077.7|13084.8|13079|13081.1|13076.4|79
1606170000000|2020-11-23 22:20:00|13084.6|13077.6|13085|13079|13085.9|13080.6|13083.2|13077|100
1606170300000|2020-11-23 22:25:00|13084.5|13077.5|13087.1|13080.1|13087.2|13080.2|13083.2|13077.1|98
1606170600000|2020-11-23 22:30:00|13087|13080|13088|13081|13088.7|13083|13085.7|13079.6|160
1606170900000|2020-11-23 22:35:00|13088.2|13081.2|13087.4|13080.4|13088.8|13081.8|13086.3|13079.8|197
1606171200000|2020-11-23 22:40:00|13087.7|13080.7|13087.7|13080.7|13088|13081|13086.9|13079.9|186
1606171500000|2020-11-23 22:45:00|13087.6|13080.9|13087.2|13080.2|13088.2|13081.2|13086.1|13079.4|242
1606171800000|2020-11-23 22:50:00|13087.5|13080.5|13087.5|13081.1|13088.1|13081.3|13086.4|13079.6|178
1606172100000|2020-11-23 22:55:00|13087.4|13080.8|13086.6|13079.6|13088.6|13082.3|13085.8|13079.6|182
1606172400000|2020-11-23 23:00:00|13086.9|13079.9|13085.4|13083.3|13087.9|13083.8|13084.8|13079.4|318
1606172700000|2020-11-23 23:05:00|13085.5|13083.4|13080.9|13078.8|13086|13083.9|13079.9|13077.8|192
1606173000000|2020-11-23 23:10:00|13080.8|13078.7|13079.4|13077.3|13080.8|13078.7|13079.3|13077.2|148
1606173300000|2020-11-23 23:15:00|13079.5|13077.4|13075.7|13073.6|13081.5|13079.4|13075.6|13073.5|305
1606173600000|2020-11-23 23:20:00|13075.8|13073.7|13073.5|13071.4|13076.6|13074.7|13070.9|13068.8|634
1606173900000|2020-11-23 23:25:00|13073.2|13071.1|13073|13070.9|13073.2|13071.1|13070.7|13068.6|279
1606174200000|2020-11-23 23:30:00|13072.9|13070.8|13071.2|13069.1|13073.2|13071.1|13070.9|13068.8|237
1606174500000|2020-11-23 23:35:00|13071.3|13069.2|13069.3|13067.2|13072.5|13070.4|13068.8|13067.2|266
1606174800000|2020-11-23 23:40:00|13069.4|13067.3|13069.5|13067.4|13071.5|13069.7|13068.8|13067.1|206
1606175100000|2020-11-23 23:45:00|13069|13067.7|13075.6|13073.5|13075.7|13074|13068.8|13067.1|325
1606175400000|2020-11-23 23:50:00|13075.3|13074|13073.6|13072.3|13077.6|13075.7|13073.3|13071.5|392
1606175700000|2020-11-23 23:55:00|13073.5|13072.2|13075.4|13074.1|13076.5|13074.8|13073.3|13071.6|245
1606176000000|2020-11-24 00:00:00|13075.3|13074|13076.4|13074.3|13076.6|13074.9|13072.6|13070.7|492
1606176300000|2020-11-24 00:05:00|13076.3|13074.2|13074|13071.9|13077.1|13075|13072.6|13070.9|442
1606176600000|2020-11-24 00:10:00|13073.9|13071.8|13070.2|13068.9|13073.9|13072.2|13069.9|13068.5|243
1606176900000|2020-11-24 00:15:00|13070.1|13068.8|13067.7|13066.4|13071.2|13069.6|13067.7|13066.1|287
1606177200000|2020-11-24 00:20:00|13067.8|13066.5|13068.3|13066.2|13068.7|13067.2|13066.6|13064.9|215
1606177500000|2020-11-24 00:25:00|13068.2|13066.1|13066.8|13064.7|13068.3|13066.4|13065.3|13063.6|314
1606177800000|2020-11-24 00:30:00|13066.7|13064.6|13062.9|13061.6|13066.7|13064.9|13062.7|13061.2|251
1606178100000|2020-11-24 00:35:00|13063|13061.7|13063.8|13061.7|13064.4|13062.9|13062.8|13061.5|207
1606178400000|2020-11-24 00:40:00|13063.9|13061.8|13063.9|13061.8|13064.6|13063|13062.5|13061|173
1606178700000|2020-11-24 00:45:00|13064|13061.9|13064.4|13062.3|13066|13064.7|13063.4|13061.8|256
1606179000000|2020-11-24 00:50:00|13064.1|13062.8|13062.8|13060.7|13064.4|13063|13062.8|13060.7|231
1606179300000|2020-11-24 00:55:00|13063.1|13061|13065.3|13064|13065.5|13064|13062.4|13060.8|330
1606179600000|2020-11-24 01:00:00|13064.9|13063.6|13055.7|13054.4|13065.6|13063.7|13055.5|13054|693
1606179900000|2020-11-24 01:05:00|13056.1|13054|13056.2|13054.9|13058.1|13056.1|13054.3|13052.2|803
1606180200000|2020-11-24 01:10:00|13056.3|13055|13061.5|13059.4|13061.5|13059.8|13055|13053.2|490
1606180500000|2020-11-24 01:15:00|13061.4|13059.3|13063.8|13062.5|13063.9|13062.5|13060.5|13058.4|490
1606180800000|2020-11-24 01:20:00|13063.9|13062.6|13064.8|13062.7|13065.8|13063.7|13061.2|13059.5|405
1606181100000|2020-11-24 01:25:00|13064.9|13062.8|13065.7|13063.6|13066.2|13064.8|13063.7|13061.9|424
1606181400000|2020-11-24 01:30:00|13065.6|13063.5|13066.8|13064.7|13067.8|13065.9|13062.1|13060.4|514
1606181700000|2020-11-24 01:35:00|13067|13064.9|13067.4|13065.3|13067.9|13066.3|13065.1|13063.2|434
1606182000000|2020-11-24 01:40:00|13067|13065.7|13067.2|13065.9|13067.8|13066.3|13065.1|13063|364
1606182300000|2020-11-24 01:45:00|13067.6|13065.5|13065.9|13064.6|13067.6|13065.9|13065.2|13063.6|327
1606182600000|2020-11-24 01:50:00|13066|13064.7|13064.3|13062.2|13066.1|13064.8|13063.3|13061.6|372
1606182900000|2020-11-24 01:55:00|13063.7|13062.4|13063.3|13062|13064.7|13063.2|13062.6|13060.9|310
1606183200000|2020-11-24 02:00:00|13063.2|13061.9|13062.7|13061.4|13064.4|13062.8|13062|13060.2|355
1606183500000|2020-11-24 02:05:00|13062.9|13061.6|13061.9|13059.8|13063.8|13062.3|13061.3|13059.7|375
1606183800000|2020-11-24 02:10:00|13061.4|13060.1|13062.2|13060.1|13063.5|13061.9|13061.1|13059.5|328
1606184100000|2020-11-24 02:15:00|13062.1|13060|13063.3|13062|13063.9|13062.2|13061|13059.4|252
1606184400000|2020-11-24 02:20:00|13063.2|13061.9|13062.7|13060.6|13064.5|13062.9|13061.5|13059.4|283
1606184700000|2020-11-24 02:25:00|13062.6|13060.5|13063.1|13061|13063.6|13062.1|13061.7|13060|327
1606185000000|2020-11-24 02:30:00|13063.2|13061.1|13059.2|13057.9|13063.2|13061.2|13059.1|13057.4|230
1606185300000|2020-11-24 02:35:00|13059.4|13058.1|13059.9|13058.6|13060.6|13059.1|13058.4|13056.8|128
1606185600000|2020-11-24 02:40:00|13060.5|13058.4|13059.7|13057.6|13060.5|13059|13057.5|13056.2|342
1606185900000|2020-11-24 02:45:00|13059.5|13057.4|13057.5|13055.4|13059.5|13057.9|13056.9|13055.2|304
1606186200000|2020-11-24 02:50:00|13056.8|13055.5|13055.5|13053.4|13058.4|13056.7|13054.6|13052.8|349
1606186500000|2020-11-24 02:55:00|13055.4|13053.3|13056.5|13055.2|13058.8|13057.2|13055.4|13053.3|378
1606186800000|2020-11-24 03:00:00|13056.6|13055.3|13056.8|13055.5|13058.8|13057.5|13055.8|13054.1|393
1606187100000|2020-11-24 03:05:00|13056.7|13055.4|13057|13054.9|13059.2|13057.8|13056.2|13054.9|343
1606187400000|2020-11-24 03:10:00|13056.7|13055.4|13056.6|13054.5|13059.1|13057.6|13055.9|13054.3|325
1606187700000|2020-11-24 03:15:00|13056.1|13054.8|13054.5|13052.4|13057|13055.1|13054.1|13052.3|335
1606188000000|2020-11-24 03:20:00|13054.4|13052.3|13054.1|13052.8|13055.5|13053.7|13053.7|13052.1|312
1606188300000|2020-11-24 03:25:00|13054|13052.7|13053.1|13051.8|13054.5|13052.9|13052.9|13051.4|192
1606188600000|2020-11-24 03:30:00|13053|13051.7|13051.3|13049.2|13053.5|13052|13050.1|13048.7|462
1606188900000|2020-11-24 03:35:00|13050.8|13049.5|13051.1|13049.8|13052|13050.4|13049.3|13048|376
1606189200000|2020-11-24 03:40:00|13051|13049.7|13051.4|13050.1|13051.6|13050.1|13049.4|13047.7|351
1606189500000|2020-11-24 03:45:00|13051.2|13049.9|13053.3|13051.2|13056.3|13054.5|13051|13049.7|416
1606189800000|2020-11-24 03:50:00|13053.2|13051.1|13052|13049.9|13053.8|13052.1|13051.3|13049.5|230
1606190100000|2020-11-24 03:55:00|13052.1|13050|13051.5|13050.2|13053.7|13051.9|13051|13049.6|239
1606190400000|2020-11-24 04:00:00|13051.1|13049.8|13051.6|13050.3|13053.1|13051.6|13050.7|13048.9|309
1606190700000|2020-11-24 04:05:00|13051.5|13050.2|13052.1|13050|13052.8|13051.2|13051.5|13049.6|288
1606191000000|2020-11-24 04:10:00|13052|13049.9|13051.5|13049.4|13052.7|13050.9|13050.1|13048.5|194
1606191300000|2020-11-24 04:15:00|13051.4|13049.3|13051.4|13050.1|13051.9|13050.3|13050.4|13048.8|270
1606191600000|2020-11-24 04:20:00|13051.3|13050|13052|13049.9|13053|13051.4|13050.8|13049.1|198
1606191900000|2020-11-24 04:25:00|13051.9|13049.8|13050.8|13049.5|13052|13050.4|13050.6|13048.7|156
1606192200000|2020-11-24 04:30:00|13050.5|13049.2|13051.3|13049.2|13051.7|13050.2|13049.9|13048.6|248
1606192500000|2020-11-24 04:35:00|13051.2|13049.1|13049.9|13048.6|13051.6|13050.3|13049.9|13048.1|246
1606192800000|2020-11-24 04:40:00|13050|13048.7|13048.4|13047.1|13051.3|13049.6|13048.2|13046.8|245
1606193100000|2020-11-24 04:45:00|13048.5|13047.2|13048|13046.7|13049.6|13047.6|13047.1|13045.8|333
1606193400000|2020-11-24 04:50:00|13048.2|13046.9|13047.9|13045.8|13048.6|13047.3|13046.5|13044.7|273
1606193700000|2020-11-24 04:55:00|13047.8|13045.7|13046.1|13044.8|13048.3|13046.8|13045.4|13043.4|322
1606194000000|2020-11-24 05:00:00|13046|13044.7|13045.5|13044.2|13047.5|13046.2|13045.1|13043.3|372
1606194300000|2020-11-24 05:05:00|13045.4|13044.1|13045.5|13044.2|13046.3|13044.8|13045.2|13043.6|311
1606194600000|2020-11-24 05:10:00|13045.4|13044.1|13045.4|13044.1|13046|13044.7|13044.4|13042.7|237
1606194900000|2020-11-24 05:15:00|13045.3|13044|13046.4|13045.1|13046.6|13045.2|13044.7|13043.4|157
1606195200000|2020-11-24 05:20:00|13046.3|13045|13046.3|13044.2|13047.2|13045.7|13045.5|13043.7|197
1606195500000|2020-11-24 05:25:00|13046.4|13044.3|13046.1|13044.8|13046.4|13045|13045.1|13043.4|262
1606195800000|2020-11-24 05:30:00|13046|13044.7|13047.5|13046.2|13048.3|13046.6|13046|13044.3|321
1606196100000|2020-11-24 05:35:00|13047.6|13046.3|13046.2|13044.1|13048.2|13046.6|13045.4|13043.7|401
1606196400000|2020-11-24 05:40:00|13046.3|13044.2|13047.9|13046.6|13048.4|13046.8|13045.2|13043.6|409
1606196700000|2020-11-24 05:45:00|13047.6|13046.3|13046.7|13045.4|13048.3|13046.7|13046.4|13044.6|329
1606197000000|2020-11-24 05:50:00|13047|13044.9|13046.9|13044.8|13047.8|13046.1|13046|13044.5|305
1606197300000|2020-11-24 05:55:00|13047|13044.9|13047.2|13045.9|13048.6|13047|13046.6|13044.7|265
1606197600000|2020-11-24 06:00:00|13046.8|13045.5|13046.3|13045|13047.8|13046.2|13045.4|13043.9|332
1606197900000|2020-11-24 06:05:00|13046.4|13045.1|13046.4|13044.3|13047.5|13045.7|13045.6|13043.9|205
1606198200000|2020-11-24 06:10:00|13046.5|13044.4|13046.1|13044.8|13046.9|13045.3|13044.9|13043|247
1606198500000|2020-11-24 06:15:00|13046|13044.7|13046.7|13044.6|13047.4|13046.1|13045.7|13044|201
1606198800000|2020-11-24 06:20:00|13046.6|13044.5|13045.3|13044|13046.8|13044.8|13044.4|13042.7|260
1606199100000|2020-11-24 06:25:00|13045.1|13043.8|13045.6|13044.3|13046.2|13044.9|13044.8|13043.2|210
1606199400000|2020-11-24 06:30:00|13045.8|13043.7|13045.3|13043.2|13046|13044.4|13045|13043.2|233
1606199700000|2020-11-24 06:35:00|13045.4|13043.3|13041.2|13039.9|13045.6|13044.3|13041|13039.4|206
1606200000000|2020-11-24 06:40:00|13041.1|13039.8|13043.6|13042.3|13044.3|13042.9|13041.1|13039.5|343
1606200300000|2020-11-24 06:45:00|13043.7|13041.6|13047.6|13046.3|13047.6|13046.3|13043.2|13041.6|279
1606200600000|2020-11-24 06:50:00|13047.5|13046.2|13047.5|13046.2|13048.6|13047|13046.2|13044.7|242
1606200900000|2020-11-24 06:55:00|13047.4|13046.1|13047.1|13045|13047.8|13046.2|13046|13044.4|148
1606201200000|2020-11-24 07:00:00|13046.8|13044.7|13044.7|13042.6|13047.2|13045.3|13044.2|13042.5|369
1606201500000|2020-11-24 07:05:00|13044.6|13042.5|13045.8|13044.5|13046.4|13045.1|13042.7|13041|309
1606201800000|2020-11-24 07:10:00|13046.2|13044.1|13047.3|13045.2|13047.8|13046.3|13045.2|13043.1|270
1606202100000|2020-11-24 07:15:00|13047.6|13045.5|13047.3|13045.2|13047.8|13046.1|13045.2|13043.4|293
1606202400000|2020-11-24 07:20:00|13047.4|13045.3|13049.2|13047.9|13049.5|13047.9|13045.7|13044.3|311
1606202700000|2020-11-24 07:25:00|13049.1|13047.8|13043.6|13042.3|13050.1|13048.6|13043.5|13041.7|426
1606203000000|2020-11-24 07:30:00|13044.2|13042.1|13044.2|13042.9|13044.7|13043.1|13041.9|13040.4|266
1606203300000|2020-11-24 07:35:00|13044.3|13043|13045.6|13044.3|13047.1|13045.6|13043.9|13042.3|301
1606203600000|2020-11-24 07:40:00|13045.8|13044.5|13044.9|13043.6|13046.9|13045.2|13044.1|13042.4|348
1606203900000|2020-11-24 07:45:00|13044.8|13043.5|13051|13049.7|13052.1|13050.2|13044.4|13043.1|453
1606204200000|2020-11-24 07:50:00|13050.9|13049.6|13050.5|13049.2|13052.4|13050.9|13048.8|13047.4|347
1606204500000|2020-11-24 07:55:00|13050.6|13049.3|13051.4|13050.1|13054.5|13053.1|13050.5|13048.9|422
1606204800000|2020-11-24 08:00:00|13051.2|13049.9|13038.2|13036.1|13051.3|13049.9|13035.7|13034.4|774
1606205100000|2020-11-24 08:05:00|13037.8|13036.5|13033.7|13031.6|13040|13038.7|13032.6|13030.5|809
1606205400000|2020-11-24 08:10:00|13033.9|13031.8|13036|13033.9|13036.2|13034.1|13025.2|13023.7|655
1606205700000|2020-11-24 08:15:00|13036.1|13034|13030.6|13028.5|13036.3|13034.3|13029.7|13028.2|667
1606206000000|2020-11-24 08:20:00|13030.7|13028.6|13017.7|13015.6|13032.7|13031.1|13011.8|13010.2|913
1606206300000|2020-11-24 08:25:00|13017.8|13015.7|13022.8|13020.7|13029.2|13027.5|13014.5|13012.9|715
1606206600000|2020-11-24 08:30:00|13022.7|13020.6|13027|13024.9|13027.9|13026.2|13022.2|13020.5|586
1606206900000|2020-11-24 08:35:00|13027.1|13025|13021.5|13020.2|13027.1|13025|13021|13019.5|544
1606207200000|2020-11-24 08:40:00|13021.6|13020.3|13020.9|13019.6|13023.9|13022.2|13020.7|13019|556
1606207500000|2020-11-24 08:45:00|13021|13019.7|13019.9|13018.6|13022.7|13021.2|13018.9|13017.6|427
1606207800000|2020-11-24 08:50:00|13019.8|13018.5|13026|13023.9|13026.2|13024.5|13018.9|13017.4|525
1606208100000|2020-11-24 08:55:00|13026.1|13024|13026|13023.9|13026.6|13025|13022.2|13020.6|380
1606208400000|2020-11-24 09:00:00|13025.5|13024.2|13022.4|13021.1|13030|13028.3|13022.2|13020.9|559
1606208700000|2020-11-24 09:05:00|13022.8|13020.7|13024.9|13023.6|13025.9|13024.2|13022.3|13020.7|398
1606209000000|2020-11-24 09:10:00|13025.3|13023.2|13026.9|13025.6|13028.5|13026.8|13024.1|13022.6|417
1606209300000|2020-11-24 09:15:00|13027.1|13025.8|13028.5|13026.4|13029.6|13028.1|13026|13024.7|457
1606209600000|2020-11-24 09:20:00|13028.4|13026.3|13027.6|13026.3|13031|13029.3|13025.7|13024.3|350
1606209900000|2020-11-24 09:25:00|13027.7|13026.4|13030.4|13029.1|13032.7|13031|13027.1|13025.5|428
1606210200000|2020-11-24 09:30:00|13030.2|13028.9|13028.6|13026.5|13033.7|13032.1|13027.4|13025.7|480
1606210500000|2020-11-24 09:35:00|13028.5|13026.4|13029.9|13028.6|13030.8|13029.2|13027.1|13025.3|432
1606210800000|2020-11-24 09:40:00|13030|13028.7|13027.2|13025.9|13030.2|13028.7|13022.6|13021|463
1606211100000|2020-11-24 09:45:00|13027.6|13025.5|13029.6|13028.3|13030.5|13029|13026.6|13024.7|460
1606211400000|2020-11-24 09:50:00|13029.5|13028.2|13030.6|13028.5|13030.7|13029.2|13027.3|13025.6|362
1606211700000|2020-11-24 09:55:00|13030.2|13028.9|13029.8|13028.5|13031.1|13029.5|13028.1|13026.3|448
1606212000000|2020-11-24 10:00:00|13029.4|13028.1|13032.6|13031.3|13032.9|13031.3|13028.4|13027|384
1606212300000|2020-11-24 10:05:00|13032.4|13031.1|13031.9|13030.6|13033.7|13032.1|13030.1|13028.3|442
1606212600000|2020-11-24 10:10:00|13032|13030.7|13031.7|13030.4|13032.8|13031.1|13031.1|13029.4|406
1606212900000|2020-11-24 10:15:00|13031.6|13030.3|13032.3|13031|13034.2|13032.6|13030.2|13028.8|258
1606213200000|2020-11-24 10:20:00|13032.1|13030.8|13030.7|13029.4|13032.8|13031.1|13028.6|13027|375
1606213500000|2020-11-24 10:25:00|13030.6|13029.3|13033.5|13031.4|13034.4|13032.7|13029.2|13027.5|467
1606213800000|2020-11-24 10:30:00|13033.6|13031.5|13034.3|13032.2|13034.3|13032.7|13030.3|13028.9|449
1606214100000|2020-11-24 10:35:00|13034.4|13032.3|13037.4|13036.1|13037.9|13036.2|13032.7|13031.3|557
1606214400000|2020-11-24 10:40:00|13037.5|13036.2|13036.9|13035.6|13040|13038.7|13035.7|13034|625
1606214700000|2020-11-24 10:45:00|13037|13035.7|13035.9|13034.6|13038.7|13037.1|13034.8|13033.2|421
1606215000000|2020-11-24 10:50:00|13035.8|13034.5|13037.1|13035.8|13039.2|13037.6|13035.4|13033.7|505
1606215300000|2020-11-24 10:55:00|13036.9|13035.6|13032.5|13031.2|13037.4|13036|13032.5|13030.8|348
1606215600000|2020-11-24 11:00:00|13032.3|13031|13033.9|13032.6|13034.3|13033|13029.8|13028.4|428
1606215900000|2020-11-24 11:05:00|13033.8|13032.5|13033.5|13031.4|13036|13034.3|13031.9|13030.4|405
1606216200000|2020-11-24 11:10:00|13033.6|13031.5|13038.8|13036.7|13039.6|13037.9|13032|13030.4|410
1606216500000|2020-11-24 11:15:00|13038.4|13037.1|13042.6|13040.5|13048.5|13046.4|13036.7|13035.4|393
1606216800000|2020-11-24 11:20:00|13042.5|13040.4|13047.3|13045.2|13047.3|13045.6|13041.4|13039.8|436
1606217100000|2020-11-24 11:25:00|13047|13045.7|13049.1|13047.8|13053.1|13051.8|13047|13045.4|504
1606217400000|2020-11-24 11:30:00|13049|13047.7|13053.7|13052.4|13053.9|13052.6|13047.8|13046.3|476
1606217700000|2020-11-24 11:35:00|13053.5|13052.2|13052.1|13050.8|13054.1|13052.4|13051.9|13050.4|266
1606218000000|2020-11-24 11:40:00|13052|13050.7|13048.3|13047|13052.9|13051.2|13045.9|13044.3|415
1606218300000|2020-11-24 11:45:00|13048.4|13047.1|13050.6|13049.3|13051.4|13049.7|13046|13044.7|533
1606218600000|2020-11-24 11:50:00|13050.7|13049.4|13052|13050.7|13052|13050.7|13047.8|13046.1|409
1606218900000|2020-11-24 11:55:00|13051.9|13050.6|13057|13055.7|13058.4|13056.6|13051.2|13049.5|468
1606219200000|2020-11-24 12:00:00|13056.9|13055.6|13050.1|13048.8|13057.9|13056.6|13050|13048.7|435
1606219500000|2020-11-24 12:05:00|13050|13048.7|13046.4|13045.1|13051.4|13049.9|13046.2|13044.9|358
1606219800000|2020-11-24 12:10:00|13046.5|13045.2|13052.1|13050.8|13052.5|13050.9|13044.6|13043.3|476
1606220100000|2020-11-24 12:15:00|13052.2|13050.9|13054.1|13052|13056|13054.2|13051.2|13049.4|498
1606220400000|2020-11-24 12:20:00|13054.7|13052.6|13056.9|13055.6|13057.6|13056|13054.5|13052.6|473
1606220700000|2020-11-24 12:25:00|13057.4|13055.3|13064.8|13063.5|13066.1|13064|13056.4|13054.7|603
1606221000000|2020-11-24 12:30:00|13064.7|13063.4|13063.6|13062.3|13067.7|13065.9|13062.5|13060.9|481
1606221300000|2020-11-24 12:35:00|13063.4|13062.1|13060|13057.9|13065.4|13064.1|13059.6|13057.8|395
1606221600000|2020-11-24 12:40:00|13059.9|13057.8|13060|13057.9|13061.7|13059.9|13055.9|13053.8|444
1606221900000|2020-11-24 12:45:00|13060.2|13058.1|13060.9|13059.6|13062|13060.4|13056.8|13055.1|470
1606222200000|2020-11-24 12:50:00|13061|13059.7|13063.9|13061.8|13064.9|13063.3|13059.9|13058.1|405
1606222500000|2020-11-24 12:55:00|13063.8|13061.7|13059.6|13057.5|13063.9|13061.9|13058.6|13056.7|460
1606222800000|2020-11-24 13:00:00|13059.8|13057.7|13063|13061.7|13067.8|13066|13059.4|13057.6|593
1606223100000|2020-11-24 13:05:00|13062.9|13061.6|13061.9|13060.6|13064.9|13063.3|13060.5|13058.9|457
1606223400000|2020-11-24 13:10:00|13062|13060.7|13069.2|13067.1|13069.5|13067.7|13061.6|13059.8|509
1606223700000|2020-11-24 13:15:00|13069.4|13067.3|13068.6|13066.5|13072.2|13070.7|13067|13065.2|508
1606224000000|2020-11-24 13:20:00|13068.5|13066.4|13066.3|13064.2|13069.7|13068.3|13058.8|13056.8|628
1606224300000|2020-11-24 13:25:00|13066.2|13064.1|13065.7|13064.4|13069.2|13067.6|13065.2|13063.6|487
1606224600000|2020-11-24 13:30:00|13065.6|13064.3|13065.1|13063|13070.2|13068.5|13063.9|13062|465
1606224900000|2020-11-24 13:35:00|13064.8|13063.5|13073.9|13071.8|13075.5|13073.4|13064.2|13062.3|532
1606225200000|2020-11-24 13:40:00|13073.8|13071.7|13073.4|13071.3|13074.9|13072.9|13069.3|13067.2|682
1606225500000|2020-11-24 13:45:00|13073.5|13071.4|13075.5|13074.2|13079.7|13077.9|13069.1|13067.4|560
1606225800000|2020-11-24 13:50:00|13075.6|13074.3|13075.9|13074.6|13078.9|13076.8|13074.9|13072.8|464
1606226100000|2020-11-24 13:55:00|13075.8|13074.5|13074.9|13072.8|13076.3|13074.5|13067.3|13065.2|792
1606226400000|2020-11-24 14:00:00|13075.1|13073|13080.4|13078.3|13081.3|13079.7|13073.6|13071.6|711
1606226700000|2020-11-24 14:05:00|13080.3|13078.2|13092.1|13090|13092.1|13090|13077.4|13075.9|752
1606227000000|2020-11-24 14:10:00|13092.3|13090.2|13080.3|13078.2|13092.3|13090.2|13079.9|13078.2|728
1606227300000|2020-11-24 14:15:00|13079.9|13078.6|13076.4|13075.1|13081.1|13079.5|13075.4|13073.9|601
1606227600000|2020-11-24 14:20:00|13076.5|13075.2|13080|13077.9|13083.5|13081.8|13076|13074.5|525
1606227900000|2020-11-24 14:25:00|13080.1|13078|13079.3|13077.2|13082|13080.4|13075.2|13073.9|545
1606228200000|2020-11-24 14:30:00|13079|13077.7|13078.4|13076.3|13079.5|13078|13075.1|13073.8|752
1606228500000|2020-11-24 14:35:00|13078.3|13076.2|13072.7|13070.6|13081.3|13079.9|13071.5|13069.4|734
1606228800000|2020-11-24 14:40:00|13072.5|13071.2|13072.2|13070.9|13074.9|13073.3|13069.5|13068.2|741
1606229100000|2020-11-24 14:45:00|13072.1|13070.8|13066.6|13064.5|13073.2|13071.5|13065|13063.3|741
1606229400000|2020-11-24 14:50:00|13066.8|13064.7|13061.1|13059.8|13069.3|13067.5|13059.3|13057.6|694
1606229700000|2020-11-24 14:55:00|13061|13059.7|13048.5|13046.4|13062.3|13060.5|13047.6|13045.5|649
1606230000000|2020-11-24 15:00:00|13049.3|13047.2|13054.7|13052.6|13056.5|13054.4|13048|13045.9|767
1606230300000|2020-11-24 15:05:00|13054.8|13052.7|13058.1|13056.8|13058.9|13057.1|13050.6|13049|719
1606230600000|2020-11-24 15:10:00|13058.3|13057|13058|13055.9|13063.9|13062.3|13057.9|13055.8|573
1606230900000|2020-11-24 15:15:00|13058.2|13056.9|13055.8|13054.5|13062.3|13060.6|13053.9|13052|666
1606231200000|2020-11-24 15:20:00|13055.9|13054.6|13051.6|13050.3|13056.4|13055.1|13051.6|13050.3|526
1606231500000|2020-11-24 15:25:00|13050.8|13049.5|13053.4|13052.1|13056.7|13055|13049.1|13047.8|643
1606231800000|2020-11-24 15:30:00|13053.3|13052|13052.6|13051.3|13053.8|13052.1|13048.1|13046.5|664
1606232100000|2020-11-24 15:35:00|13051.9|13050.6|13049.1|13047|13052.1|13050.6|13047|13045.7|690
1606232400000|2020-11-24 15:40:00|13049|13047.7|13040.5|13039.2|13049.3|13047.7|13040|13038.6|693
1606232700000|2020-11-24 15:45:00|13040.4|13039.1|13042.4|13041.1|13044.6|13043.3|13038|13036.7|797
1606233000000|2020-11-24 15:50:00|13042.5|13041.2|13037.6|13036.3|13045.5|13044.2|13033.8|13032.1|720
1606233300000|2020-11-24 15:55:00|13037.3|13036|13035.5|13034.2|13046|13044.3|13035|13033.6|711
1606233600000|2020-11-24 16:00:00|13035.7|13034.4|13026.9|13025.6|13035.7|13034.4|13025.7|13024.4|752
1606233900000|2020-11-24 16:05:00|13027|13025.7|13028.9|13027.6|13030.4|13029.1|13023.5|13022|589
1606234200000|2020-11-24 16:10:00|13028.8|13027.5|13032.4|13031.1|13033.8|13032.3|13027.7|13026.4|507
1606234500000|2020-11-24 16:15:00|13032.5|13031.2|13031.4|13030.1|13032.6|13031.2|13028.6|13027|417
1606234800000|2020-11-24 16:20:00|13031.8|13029.7|13025.7|13024.4|13031.8|13030|13023.9|13022.6|317
1606235100000|2020-11-24 16:25:00|13025.6|13024.3|13031.2|13029.9|13031.8|13030.1|13023.9|13022.6|408
1606235400000|2020-11-24 16:30:00|13031.3|13030|13026.5|13025.2|13031.3|13030|13026.5|13024.8|560
1606235700000|2020-11-24 16:35:00|13026.6|13025.3|13024.8|13022.7|13027.5|13025.7|13022.3|13021|589
1606236000000|2020-11-24 16:40:00|13024.9|13022.8|13027.9|13026.6|13028.4|13027.1|13023|13021.7|526
1606236300000|2020-11-24 16:45:00|13028|13026.7|13028.8|13027.5|13030.1|13028.4|13026.3|13024.6|611
1606236600000|2020-11-24 16:50:00|13028.7|13027.4|13029.9|13027.8|13033.2|13031.5|13027.4|13026.1|539
1606236900000|2020-11-24 16:55:00|13029.7|13028.4|13029.7|13028.4|13031.2|13029.6|13026.5|13024.7|487
1606237200000|2020-11-24 17:00:00|13029.4|13028.1|13028.5|13027.2|13030.6|13029.3|13027.4|13025.6|447
1606237500000|2020-11-24 17:05:00|13028.6|13027.3|13028.9|13027.6|13029.2|13027.7|13026.9|13025.6|355
1606237800000|2020-11-24 17:10:00|13028.8|13027.5|13028.4|13027.1|13029.3|13027.9|13027.3|13026|408
1606238100000|2020-11-24 17:15:00|13028.9|13026.8|13027.1|13025.8|13029.1|13027.4|13025.4|13023.8|414
1606238400000|2020-11-24 17:20:00|13027|13025.7|13025|13023.7|13027.1|13025.7|13024|13022.3|413
1606238700000|2020-11-24 17:25:00|13024.8|13023.5|13022.1|13020.8|13025.9|13024.4|13021.9|13020.3|374
1606239000000|2020-11-24 17:30:00|13022|13020.7|13020.5|13018.4|13023.1|13021.6|13018.8|13017.1|504
1606239300000|2020-11-24 17:35:00|13020.2|13018.9|13022.5|13021.2|13025.1|13023.8|13018.6|13017.3|434
1606239600000|2020-11-24 17:40:00|13022.6|13021.3|13022.5|13021.2|13024.2|13022.9|13020.3|13018.9|376
1606239900000|2020-11-24 17:45:00|13022.4|13021.1|13020.4|13019.1|13022.5|13021.2|13019.7|13018.2|355
1606240200000|2020-11-24 17:50:00|13020.7|13019.4|13025.5|13024.2|13025.9|13024.2|13020.2|13018.9|379
1606240500000|2020-11-24 17:55:00|13025.3|13024|13026.4|13025.1|13027.2|13025.5|13025|13023.6|448
1606240800000|2020-11-24 18:00:00|13026.5|13025.2|13023|13021.7|13027.4|13025.8|13021.8|13020.4|403
1606241100000|2020-11-24 18:05:00|13023.1|13021.8|13022.7|13021.4|13023.8|13022.5|13021.6|13020.3|328
1606241400000|2020-11-24 18:10:00|13022.6|13021.3|13020.3|13019|13022.8|13021.5|13020.2|13018.9|313
1606241700000|2020-11-24 18:15:00|13020.2|13018.9|13014.5|13013.2|13020.6|13019.1|13013.7|13012.1|400
1606242000000|2020-11-24 18:20:00|13014.6|13013.3|13014.1|13012.8|13017.2|13015.5|13013.3|13011.7|331
1606242300000|2020-11-24 18:25:00|13014.2|13012.9|13015.2|13013.9|13017.2|13015.6|13013.9|13012.6|319
1606242600000|2020-11-24 18:30:00|13015.3|13014|13014.5|13013.2|13015.5|13014|13013.5|13012.2|339
1606242900000|2020-11-24 18:35:00|13014.6|13013.3|13016.4|13014.3|13017.5|13016|13014.6|13013.3|337
1606243200000|2020-11-24 18:40:00|13016.5|13014.4|13015.3|13014|13016.5|13014.7|13010.2|13008.6|588
1606243500000|2020-11-24 18:45:00|13015.7|13013.6|13018.3|13016.2|13019.5|13018.2|13015.1|13013.4|455
1606243800000|2020-11-24 18:50:00|13018.2|13016.1|13019.3|13018|13019.5|13018.2|13015.7|13014.1|388
1606244100000|2020-11-24 18:55:00|13019.4|13018.1|13020.2|13018.9|13020.7|13019.3|13016.6|13015.1|370
1606244400000|2020-11-24 19:00:00|13020.3|13019|13019.3|13017.2|13021.3|13020|13018.3|13016.7|395
1606244700000|2020-11-24 19:05:00|13019.4|13017.3|13020.3|13019|13020.7|13019.1|13017.6|13015.7|395
1606245000000|2020-11-24 19:10:00|13020.7|13018.6|13015.9|13014.6|13020.7|13018.6|13015.9|13014.6|401
1606245300000|2020-11-24 19:15:00|13016|13014.7|13018.7|13017.4|13019.2|13017.9|13015.2|13013.5|395
1606245600000|2020-11-24 19:20:00|13019.2|13017.9|13017.8|13016.5|13019.8|13018.5|13016.6|13015.3|302
1606245900000|2020-11-24 19:25:00|13017.9|13016.6|13018.5|13017.2|13019.6|13018.1|13015.8|13014.3|429
1606246200000|2020-11-24 19:30:00|13018.9|13016.8|13016.8|13015.5|13020.5|13019|13016.5|13014.9|414
1606246500000|2020-11-24 19:35:00|13016.9|13015.6|13010.4|13008.3|13018.2|13016.7|13009.1|13007.4|376
1606246800000|2020-11-24 19:40:00|13010.5|13008.4|13009.9|13008.6|13011.5|13010|13009.1|13007.5|386
1606247100000|2020-11-24 19:45:00|13010|13008.7|13013.2|13011.9|13016.5|13015.1|13009.4|13007.6|447
1606247400000|2020-11-24 19:50:00|13013.1|13011.8|13013|13010.9|13014.2|13012.1|13010.6|13009|249
1606247700000|2020-11-24 19:55:00|13012.5|13011.2|13006.6|13004.5|13013|13011.2|13005.9|13004.2|470
1606248000000|2020-11-24 20:00:00|13006.5|13004.4|13006.2|13004.9|13007.8|13006.5|13003.1|13001.4|513
1606248300000|2020-11-24 20:05:00|13006.1|13004.8|13004.5|13003.2|13006.8|13005.5|13003.7|13002.2|414
1606248600000|2020-11-24 20:10:00|13004.4|13003.1|13004.2|13002.9|13006.6|13005.1|13003.3|13002|286
1606248900000|2020-11-24 20:15:00|13004.1|13002.8|13004.1|13002.8|13005.7|13003.9|13003.1|13001.4|317
1606249200000|2020-11-24 20:20:00|13004.2|13002.9|13002.6|13001.3|13005.1|13003.8|13001.9|13000.6|303
1606249500000|2020-11-24 20:25:00|13002.5|13001.2|13002.4|13001.1|13003.9|13002.4|13001.8|13000.5|331
1606249800000|2020-11-24 20:30:00|13002.7|13000.6|13001.5|13000.2|13004.2|13002.8|13001|12999.4|449
1606250100000|2020-11-24 20:35:00|13001.4|13000.1|13002.3|13001|13003.3|13002|13001.1|12999.6|363
1606250400000|2020-11-24 20:40:00|13002.4|13001.1|13002.3|13001|13003.4|13002.1|13001.6|13000.1|364
1606250700000|2020-11-24 20:45:00|13002.4|13001.1|13003|13001.7|13005.1|13003.3|13001.7|13000.3|438
1606251000000|2020-11-24 20:50:00|13003.1|13001.8|13003.3|13002|13005.2|13003.6|13001.9|13000.5|457
1606251300000|2020-11-24 20:55:00|13003.4|13002.1|13001.2|12999.9|13003.4|13002.1|13000.7|12999.4|465
1606251600000|2020-11-24 21:00:00|13001.3|13000|13001.3|13000|13003.6|13001.9|13000.5|12998.8|357
1606251900000|2020-11-24 21:05:00|13001.4|13000.1|13002.5|13001.2|13003.2|13001.7|13000.8|12999.2|219
1606252200000|2020-11-24 21:10:00|13002.9|13000.8|13003.3|13002|13003.7|13002.1|13002.2|13000.4|244
1606252500000|2020-11-24 21:15:00|13003.7|13001.6|13004.6|13002.5|13004.7|13002.6|13003.1|13001.4|105
1606252800000|2020-11-24 21:20:00|13004.8|13002.7|13001.7|13000.4|13004.8|13002.7|13001.7|13000|154
1606253100000|2020-11-24 21:25:00|13002.1|13000|13002.9|13000.8|13003.1|13001.3|13000.8|12999.2|194
1606253400000|2020-11-24 21:30:00|13002.5|13001.2|13001|12998.9|13003.1|13001.5|13000.2|12998.5|178
1606253700000|2020-11-24 21:35:00|13000.9|12998.8|13000.8|12998.7|13001.3|12999.4|12999.1|12997.7|241
1606254000000|2020-11-24 21:40:00|13000.7|12998.6|12999.4|12997.3|13002.3|13000.8|12999|12996.9|238
1606254300000|2020-11-24 21:45:00|12999.5|12997.4|12997.5|12995.4|12999.5|12997.4|12996.7|12994.9|214
1606254600000|2020-11-24 21:50:00|12997.1|12995|13000|12997.9|13000|12997.9|12995.7|12993.9|335
1606254900000|2020-11-24 21:55:00|12999.9|12997.8|12999.2|12996.8|13000.4|12998.3|12998.5|12996.3|290
1606255200000|2020-11-24 22:00:00|12999.1|12996.7|12994.5|12992|12999.3|12996.7|12993.9|12991.8|73
1606255500000|2020-11-24 22:05:00|12997|12991.5|12999.9|12994.1|13000.7|12995.3|12994.4|12991.5|252
1606255800000|2020-11-24 22:10:00|12999.7|12994.3|12999.5|12995.3|13001.8|12996.7|12997.8|12993.6|228
1606256100000|2020-11-24 22:15:00|12999.6|12995.1|13000.5|12996.3|13000.5|12996.4|12997.6|12994.3|173
1606256400000|2020-11-24 22:20:00|13000.6|12996.2|12999.8|12996.4|13000.7|12997.6|12999|12995|148
1606256700000|2020-11-24 22:25:00|12999.9|12996.5|13000.2|12996.4|13000.8|12998.1|12999.1|12995.4|259
1606257000000|2020-11-24 22:30:00|13000|12996.2|13000.3|12996.9|13001|12997.6|12998.7|12995.6|328
1606257300000|2020-11-24 22:35:00|13000.2|12996.7|12999.6|12996.9|13000.7|12997.4|12999.3|12996.1|229
1606257600000|2020-11-24 22:40:00|12999.7|12996.8|13000.4|12997.3|13000.4|12998|12999.3|12996.3|242
1606257900000|2020-11-24 22:45:00|13000.6|12997|12999.2|12996.5|13000.6|12997.9|12999.2|12995.6|239
1606258200000|2020-11-24 22:50:00|12999.1|12996.4|12999.7|12996.8|13000.5|12997.4|12999.1|12995.8|255
1606258500000|2020-11-24 22:55:00|13000|12996.7|12999.1|12995.8|13000|12997|12997.1|12994.7|279
1606258800000|2020-11-24 23:00:00|12999|12995.9|12999.5|12997.4|12999.8|12997.6|12998.3|12995.8|258
1606259100000|2020-11-24 23:05:00|12999.6|12997.5|12998.6|12996.5|13000.2|12998.1|12998.3|12996.2|185
1606259400000|2020-11-24 23:10:00|12998.5|12996.4|12998.8|12996.7|13000.7|12998.6|12997.5|12995.4|278
1606259700000|2020-11-24 23:15:00|12999.1|12997|12999.1|12997|12999.8|12997.8|12998.2|12996.1|286
1606260000000|2020-11-24 23:20:00|12999.2|12997.1|12996.5|12994.4|12999.4|12997.3|12996.4|12994.3|213
1606260300000|2020-11-24 23:25:00|12996.7|12994.6|12997.8|12995.7|12998.7|12996.7|12995.9|12994.1|269
1606260600000|2020-11-24 23:30:00|12997.7|12995.6|12996.3|12994.2|12998|12996.3|12995.8|12994.1|238
1606260900000|2020-11-24 23:35:00|12996|12994.7|12997.8|12995.7|12997.9|12995.9|12995.9|12994.2|203
1606261200000|2020-11-24 23:40:00|12997.9|12995.8|12998|12995.9|12998.5|12996.7|12997.4|12995.4|135
1606261500000|2020-11-24 23:45:00|12998.1|12996|12995.9|12993.8|12998.7|12996.6|12995.5|12993.6|196
1606261800000|2020-11-24 23:50:00|12995.8|12993.7|12996.3|12994.2|12997.7|12995.6|12995.3|12993.6|230
1606262100000|2020-11-24 23:55:00|12996.4|12994.3|12997.4|12995.3|12998|12996.2|12995.9|12993.8|211
1606262400000|2020-11-25 00:00:00|12997.1|12995|12998.5|12996.4|12999.5|12997.8|12996.7|12994.8|301
1606262700000|2020-11-25 00:05:00|12998.7|12996.6|12993.6|12991.5|12998.7|12997|12992.8|12991.3|231
1606263000000|2020-11-25 00:10:00|12993.5|12991.4|12992.9|12990.8|12994|12992.3|12991.8|12990|317
1606263300000|2020-11-25 00:15:00|12992.8|12990.7|12992|12989.9|12993.6|12992.1|12991|12989.5|313
1606263600000|2020-11-25 00:20:00|12992.1|12990|12992.9|12990.8|12993.6|12991.5|12991.6|12990|229
1606263900000|2020-11-25 00:25:00|12992.3|12991|12994.9|12993.6|12996|12994.6|12992.2|12990.9|311
1606264200000|2020-11-25 00:30:00|12995|12993.7|12995|12993.7|12995.8|12994.4|12993.9|12992.6|300
1606264500000|2020-11-25 00:35:00|12994.9|12993.6|12994.2|12992.9|12995.8|12994.4|12993.8|12992.2|230
1606264800000|2020-11-25 00:40:00|12994.1|12992.8|12995.6|12993.5|12995.8|12994.4|12994|12992.3|244
1606265100000|2020-11-25 00:45:00|12995.7|12993.6|12995|12993.7|12995.7|12994.1|12994.3|12993|214
1606265400000|2020-11-25 00:50:00|12994.9|12993.6|12995.2|12993.1|12995.9|12994.2|12994.2|12992.3|274
1606265700000|2020-11-25 00:55:00|12994.5|12993.2|12996.1|12994.8|12997|12995.4|12994.5|12992.7|354
1606266000000|2020-11-25 01:00:00|12996.2|12994.9|12996.4|12995.1|12996.7|12995.4|12994.3|12992.8|423
1606266300000|2020-11-25 01:05:00|12996.3|12995|12994.4|12993.1|12996.4|12995.1|12992.8|12991.1|332
1606266600000|2020-11-25 01:10:00|12994.5|12993.2|12995.7|12993.6|12996.1|12994.6|12994.1|12992.4|322
1606266900000|2020-11-25 01:15:00|12995.8|12993.7|12994.4|12993.1|12996.2|12994.6|12994.1|12992.7|369
1606267200000|2020-11-25 01:20:00|12995|12992.9|12994.9|12993.6|12995.7|12994.1|12994.1|12992.3|311
1606267500000|2020-11-25 01:25:00|12995|12993.7|12995.1|12993.8|12995.8|12994.4|12994.2|12992.7|278
1606267800000|2020-11-25 01:30:00|12994.9|12993.6|12996.3|12994.2|12996.9|12995.2|12994.7|12993.2|243
1606268100000|2020-11-25 01:35:00|12996.4|12994.3|12993.9|12992.6|12996.4|12994.9|12993.7|12992.1|363
1606268400000|2020-11-25 01:40:00|12993.8|12992.5|12994.7|12993.4|12995.9|12994.1|12993.2|12991.9|342
1606268700000|2020-11-25 01:45:00|12995|12993.7|12995.1|12993.8|12996.5|12995|12994.2|12992.6|345
1606269000000|2020-11-25 01:50:00|12995|12993.7|12996.2|12994.9|12996.9|12995.4|12995|12993.7|257
1606269300000|2020-11-25 01:55:00|12996.1|12994.8|12996|12994.7|12996.8|12995.3|12995.6|12994|379
1606269600000|2020-11-25 02:00:00|12995.9|12994.6|12997.3|12996|12997.7|12996.4|12994|12992.2|340
1606269900000|2020-11-25 02:05:00|12997.4|12996.1|12996.2|12994.9|12998.2|12996.8|12995.9|12994.2|281
1606270200000|2020-11-25 02:10:00|12996.6|12994.5|12996.5|12995.2|12997.1|12995.4|12994.9|12993.3|401
1606270500000|2020-11-25 02:15:00|12996.6|12995.3|12997.8|12995.7|12998.3|12996.6|12996.5|12994.9|288
1606270800000|2020-11-25 02:20:00|12997.7|12995.6|12998.1|12996.8|12998.7|12997|12997.3|12995.6|270
1606271100000|2020-11-25 02:25:00|12998.2|12996.9|12999|12997.7|12999.6|12998.3|12997.9|12996.4|201
1606271400000|2020-11-25 02:30:00|12999.3|12998|12998.9|12996.8|12999.4|12998.1|12997.3|12995.6|277
1606271700000|2020-11-25 02:35:00|12998.8|12996.7|12999.4|12997.3|12999.6|12997.8|12996.8|12995.2|395
1606272000000|2020-11-25 02:40:00|12999.5|12997.4|13000.5|12999.2|13001.1|12999.3|12998.8|12997.1|233
1606272300000|2020-11-25 02:45:00|13000.6|12999.3|13001.1|12999.8|13002.1|13000.3|13000.5|12999|290
1606272600000|2020-11-25 02:50:00|13001|12999.7|13001.1|12999.8|13002.2|13000.5|13000.6|12999|278
1606272900000|2020-11-25 02:55:00|13001|12999.7|12997.8|12996.5|13001.5|12999.7|12997.8|12996.2|326
1606273200000|2020-11-25 03:00:00|12997.7|12996.4|12998.9|12997.6|12999.5|12997.7|12996.8|12995.3|326
1606273500000|2020-11-25 03:05:00|12999.2|12997.1|13000.1|12998.8|13001.2|12999.5|12999|12997.1|340
1606273800000|2020-11-25 03:10:00|13000.2|12998.9|13000.5|12998.4|13002|13000.2|12999.3|12997.7|345
1606274100000|2020-11-25 03:15:00|13000.6|12998.5|13003.5|13002.2|13003.8|13002.2|13000.6|12998.5|284
1606274400000|2020-11-25 03:20:00|13003.6|13002.3|13003.5|13001.4|13003.9|13002.3|13002|13000.3|209
1606274700000|2020-11-25 03:25:00|13003.6|13001.5|13003.2|13001.1|13004|13002.3|13002.4|13000.3|152
1606275000000|2020-11-25 03:30:00|13003.3|13001.2|13001.4|12999.3|13003.6|13001.5|13000|12998.5|279
1606275300000|2020-11-25 03:35:00|13001.5|12999.4|13001.7|13000.4|13003.2|13001.5|13000.8|12999|440
1606275600000|2020-11-25 03:40:00|13001.8|13000.5|13002.4|13000.3|13005.3|13003.6|13001.2|12999.6|637
1606275900000|2020-11-25 03:45:00|13002.3|13000.2|13001.8|12999.7|13003.1|13001.2|13001|12999.6|451
1606276200000|2020-11-25 03:50:00|13001.7|12999.6|12999.4|12997.3|13001.9|13000.1|12998.8|12997.2|398
1606276500000|2020-11-25 03:55:00|12999.5|12997.4|13000.7|12998.6|13001.6|13000.1|12999.1|12997.3|328
1606276800000|2020-11-25 04:00:00|13000.1|12998.8|13002.4|13000.3|13002.9|13001.6|12999.8|12998.5|292
1606277100000|2020-11-25 04:05:00|13001.7|13000.4|13001.4|12999.3|13002.6|13000.8|13000.7|12998.9|264
1606277400000|2020-11-25 04:10:00|13001.5|12999.4|13000.7|12999.4|13002|13000.5|13000.6|12999.1|303
1606277700000|2020-11-25 04:15:00|13000.8|12999.5|13000.5|12999.2|13002|13000.2|13000.4|12998.8|258
1606278000000|2020-11-25 04:20:00|13001.1|12999.8|13001|12998.9|13002.6|13001|13000.2|12998.8|278
1606278300000|2020-11-25 04:25:00|13000.9|12998.8|13000.3|12999|13001.3|12999.8|12999.9|12998.3|308
1606278600000|2020-11-25 04:30:00|13000.4|12999.1|13000.6|12999.3|13002.2|13000.5|13000.4|12998.9|232
1606278900000|2020-11-25 04:35:00|13000.7|12999.4|13001.3|13000|13001.6|13000.1|13000.7|12998.8|226
1606279200000|2020-11-25 04:40:00|13001.4|13000.1|13001.1|12999.8|13001.7|13000.4|13000.5|12998.8|271
1606279500000|2020-11-25 04:45:00|13001.2|12999.9|13001.2|12999.9|13001.8|13000.3|13000.6|12998.9|233
1606279800000|2020-11-25 04:50:00|13001.3|13000|13001.6|12999.5|13001.6|13000.1|13000.6|12998.7|191
1606280100000|2020-11-25 04:55:00|13001.7|12999.6|13002.7|13000.6|13003.1|13001.4|13001.1|12999.5|205
1606280400000|2020-11-25 05:00:00|13002.6|13000.5|13000.9|12999.6|13003.3|13001.5|13000.5|12999.2|321
1606280700000|2020-11-25 05:05:00|13000.8|12999.5|13002.6|13000.5|13002.6|13000.9|13000.7|12999.2|328
1606281000000|2020-11-25 05:10:00|13002.2|13000.9|13004.3|13002.2|13004.3|13002.4|13001.8|13000.2|316
1606281300000|2020-11-25 05:15:00|13004.2|13002.1|13007.1|13005.8|13007.2|13005.9|13003.9|13002.1|334
1606281600000|2020-11-25 05:20:00|13007.3|13006|13007.2|13005.9|13007.8|13006.5|13006.2|13004.7|350
1606281900000|2020-11-25 05:25:00|13007.1|13005.8|13008.4|13007.1|13008.7|13007.4|13006.7|13005.3|318
1606282200000|2020-11-25 05:30:00|13008.5|13007.2|13007.8|13006.5|13008.9|13007.4|13006.9|13005.3|498
1606282500000|2020-11-25 05:35:00|13007.7|13006.4|13007.5|13005.4|13008.3|13006.5|13005.3|13003.6|441
1606282800000|2020-11-25 05:40:00|13007.6|13005.5|13009.2|13007.9|13009.8|13008.1|13006.2|13004.7|344
1606283100000|2020-11-25 05:45:00|13009.3|13008|13011.9|13010.6|13014|13012.5|13009.3|13007.5|453
1606283400000|2020-11-25 05:50:00|13011.7|13010.4|13017.3|13015.2|13017.4|13015.8|13010.8|13009|507
1606283700000|2020-11-25 05:55:00|13016.8|13015.5|13017.9|13016.6|13018.6|13017|13015.4|13014.1|530
1606284000000|2020-11-25 06:00:00|13017.8|13016.5|13016.3|13014.2|13018.3|13016.5|13015|13013.2|503
1606284300000|2020-11-25 06:05:00|13016.2|13014.1|13015.6|13014.3|13016.6|13015.3|13014.8|13013|381
1606284600000|2020-11-25 06:10:00|13015.7|13014.4|13020.4|13019.1|13021.1|13019.1|13015.1|13013.8|323
1606284900000|2020-11-25 06:15:00|13020.5|13019.2|13023.6|13021.5|13024.8|13023.2|13019.9|13018.3|328
1606285200000|2020-11-25 06:20:00|13023.5|13021.4|13028.7|13027.4|13029.4|13027.7|13022.8|13020.9|326
1606285500000|2020-11-25 06:25:00|13028.8|13027.5|13025|13023.7|13029.5|13027.8|13024|13022.4|424
1606285800000|2020-11-25 06:30:00|13025.1|13023.8|13024.3|13022.2|13025.9|13024.6|13022.2|13020.5|379
1606286100000|2020-11-25 06:35:00|13024.2|13022.1|13023.6|13021.5|13024.2|13022.7|13019.8|13018.1|396
1606286400000|2020-11-25 06:40:00|13023.5|13021.4|13020.7|13019.4|13023.5|13021.9|13020.6|13018.7|322
1606286700000|2020-11-25 06:45:00|13021.2|13019.1|13020.6|13018.5|13021.4|13019.9|13019.3|13017.5|359
1606287000000|2020-11-25 06:50:00|13020.5|13018.4|13020.6|13019.3|13021.9|13020.1|13019.1|13017.5|277
1606287300000|2020-11-25 06:55:00|13020.5|13019.2|13020.8|13018.7|13021.7|13020|13019.8|13018.1|349
1606287600000|2020-11-25 07:00:00|13020.6|13018.5|13020.2|13018.9|13021.7|13020|13018.7|13016.8|491
1606287900000|2020-11-25 07:05:00|13020.4|13019.1|13017.5|13016.2|13021.2|13019.1|13017.4|13015.8|355
1606288200000|2020-11-25 07:10:00|13017.9|13015.8|13015.6|13014.3|13018.6|13016.9|13014.8|13013.1|379
1606288500000|2020-11-25 07:15:00|13015.5|13014.2|13016.1|13014|13017.6|13015.7|13015.1|13013.4|320
1606288800000|2020-11-25 07:20:00|13015.8|13014.5|13014|13012.7|13017.6|13016|13012.4|13010.3|359
1606289100000|2020-11-25 07:25:00|13013.9|13012.6|13009.5|13008.2|13015.3|13013.6|13009.5|13007.7|335
1606289400000|2020-11-25 07:30:00|13010.1|13008.8|13010.3|13009|13011.6|13010|13009.2|13007.8|419
1606289700000|2020-11-25 07:35:00|13010.2|13008.9|13009.2|13007.1|13014.4|13012.7|13007.8|13006.1|610
1606290000000|2020-11-25 07:40:00|13008.7|13007.4|13011.6|13010.3|13012|13010.4|13008.7|13007|451
1606290300000|2020-11-25 07:45:00|13011.9|13010.6|13013.1|13011.8|13014.2|13012.7|13010.7|13009.4|451
1606290600000|2020-11-25 07:50:00|13012.9|13011.6|13008|13006.7|13014|13012.6|13007.9|13006.6|452
1606290900000|2020-11-25 07:55:00|13007.9|13006.6|13006.7|13005.4|13008.6|13007|13004.3|13003|514
1606291200000|2020-11-25 08:00:00|13006.6|13005.3|13003.3|13002|13009.2|13007.5|13003.1|13001.5|718
1606291500000|2020-11-25 08:05:00|13002.9|13001.6|13000.4|12999.1|13005.3|13003.7|12999.5|12997.9|584
1606291800000|2020-11-25 08:10:00|13001|12999.7|13001.8|13000.5|13003.6|13002|13000.5|12998.9|599
1606292100000|2020-11-25 08:15:00|13002.1|13000|13005|13003.7|13006|13004.2|12998.8|12997|608
1606292400000|2020-11-25 08:20:00|13005.1|13003.8|13005|13003.7|13008|13006.7|13003.5|13001.9|649
1606292700000|2020-11-25 08:25:00|13005.1|13003.8|13006.9|13005.6|13007.5|13006.2|13004.6|13003|564
1606293000000|2020-11-25 08:30:00|13006.8|13005.5|13005.8|13003.7|13008.4|13006.7|13003.8|13002.5|563
1606293300000|2020-11-25 08:35:00|13005.7|13003.6|13008.6|13006.5|13009|13007.7|13003.7|13002.4|507
1606293600000|2020-11-25 08:40:00|13008.7|13006.6|13010.6|13009.3|13011.2|13009.9|13007.4|13005.8|550
1606293900000|2020-11-25 08:45:00|13010.7|13009.4|13014.2|13012.9|13015|13013.4|13009.9|13008.2|485
1606294200000|2020-11-25 08:50:00|13014.7|13012.6|13013.9|13012.6|13015.6|13013.9|13010|13008.2|656
1606294500000|2020-11-25 08:55:00|13014.5|13012.4|13005.7|13003.6|13014.9|13013.2|13003.8|13002.2|774
1606294800000|2020-11-25 09:00:00|13005.8|13003.7|13005.1|13003|13006.1|13004.1|13000|12998.4|633
1606295100000|2020-11-25 09:05:00|13005|13002.9|13005.9|13003.8|13007.8|13005.9|13004.6|13002.9|471
1606295400000|2020-11-25 09:10:00|13005.8|13003.7|13006.3|13005|13008.2|13006.2|13005.1|13003.5|529
1606295700000|2020-11-25 09:15:00|13006.7|13004.6|13007.2|13005.1|13008.4|13006.7|13005|13003.3|571
1606296000000|2020-11-25 09:20:00|13007.3|13005.2|13011.2|13009.9|13012.7|13010.9|13007|13005.1|534
1606296300000|2020-11-25 09:25:00|13011.1|13009.8|13013|13011.7|13016.5|13014.9|13011.1|13009.4|650
1606296600000|2020-11-25 09:30:00|13013.3|13011.2|13011.7|13010.4|13014.5|13013.1|13010.4|13008.7|609
1606296900000|2020-11-25 09:35:00|13012.1|13010|13012.3|13011|13015|13013.3|13011.6|13009.9|473
1606297200000|2020-11-25 09:40:00|13012.8|13010.7|13012.5|13011.2|13014.4|13012.9|13009.7|13008.2|464
1606297500000|2020-11-25 09:45:00|13012.9|13010.8|13009.1|13007.8|13013.5|13011.8|13008.9|13007.3|438
1606297800000|2020-11-25 09:50:00|13009|13007.7|13007.7|13006.4|13010.2|13008.9|13006.2|13004.5|425
1606298100000|2020-11-25 09:55:00|13007.8|13006.5|13006.3|13005|13009|13007.3|13006.3|13004.6|408
1606298400000|2020-11-25 10:00:00|13006|13004.7|13005.1|13003.8|13006.8|13005.5|13002.3|13000.8|407
1606298700000|2020-11-25 10:05:00|13005.2|13003.9|13007.5|13005.4|13009.1|13007.4|13005.1|13003.5|441
1606299000000|2020-11-25 10:10:00|13007.6|13005.5|13007.2|13005.9|13009.4|13007.8|13005.3|13003.8|373
1606299300000|2020-11-25 10:15:00|13007.3|13006|13006.8|13005.5|13008.8|13007.5|13005.9|13004|405
1606299600000|2020-11-25 10:20:00|13006.9|13005.6|13007.7|13005.6|13009.3|13007.7|13006.7|13005|246
1606299900000|2020-11-25 10:25:00|13007.3|13006|13008.4|13007.1|13010.2|13008.9|13006.6|13004.8|429
1606300200000|2020-11-25 10:30:00|13009.1|13007|13007.6|13005.5|13009.5|13007.9|13005.3|13003.7|447
1606300500000|2020-11-25 10:35:00|13007.5|13005.4|13006.4|13005.1|13008.6|13007.1|13005.7|13004|348
1606300800000|2020-11-25 10:40:00|13006.5|13005.2|13010.1|13008.8|13010.6|13009|13006.4|13005.1|365
1606301100000|2020-11-25 10:45:00|13010.5|13008.4|13009.1|13007.8|13010.7|13009|13007.2|13005.7|416
1606301400000|2020-11-25 10:50:00|13009.2|13007.9|13013|13011.7|13015.3|13013.6|13009.1|13007.4|476
1606301700000|2020-11-25 10:55:00|13012.9|13011.6|13015.6|13013.5|13016.9|13015.6|13012.6|13011.1|484
1606302000000|2020-11-25 11:00:00|13015.5|13013.4|13017.6|13015.5|13018.9|13017.2|13014.4|13013.1|417
1606302300000|2020-11-25 11:05:00|13017.8|13015.7|13023|13021.7|13023.5|13022|13017.1|13015.5|512
1606302600000|2020-11-25 11:10:00|13023.1|13021.8|13022.6|13021.3|13024.6|13023.3|13021.9|13020.3|386
1606302900000|2020-11-25 11:15:00|13022.7|13021.4|13023.3|13022|13024.8|13023.5|13022|13020.7|353
1606303200000|2020-11-25 11:20:00|13023.2|13021.9|13024|13022.7|13024.8|13023.2|13021.5|13020.2|366
1606303500000|2020-11-25 11:25:00|13024.1|13022.8|13024.6|13023.3|13025.5|13024.2|13023.8|13022.1|263
1606303800000|2020-11-25 11:30:00|13024.7|13023.4|13026|13024.7|13026.7|13025|13024.7|13023.4|310
1606304100000|2020-11-25 11:35:00|13026.1|13024.8|13029|13027.7|13029.6|13028.1|13025.8|13024.3|326
1606304400000|2020-11-25 11:40:00|13028.8|13027.5|13027|13025.7|13030|13028.7|13025.5|13023.8|370
1606304700000|2020-11-25 11:45:00|13027.1|13025.8|13026.1|13024.8|13027.9|13026|13024|13022.3|454
1606305000000|2020-11-25 11:50:00|13026|13024.7|13024.2|13022.9|13027.6|13026.1|13023.8|13022.2|330
1606305300000|2020-11-25 11:55:00|13024.1|13022.8|13024.5|13022.4|13025.5|13023.8|13023.9|13022.2|308
1606305600000|2020-11-25 12:00:00|13024.4|13022.3|13020.5|13019.2|13025|13023.2|13018.8|13017.3|336
1606305900000|2020-11-25 12:05:00|13020.6|13019.3|13023.2|13021.9|13023.2|13021.9|13019.7|13018.4|320
1606306200000|2020-11-25 12:10:00|13023.1|13021.8|13025.1|13023.8|13025.1|13023.8|13021.7|13020.2|244
1606306500000|2020-11-25 12:15:00|13025|13023.7|13023.3|13022|13025.9|13024.3|13022.8|13021.5|302
1606306800000|2020-11-25 12:20:00|13023.2|13021.9|13023.9|13022.6|13025.6|13024|13022.9|13021.4|276
1606307100000|2020-11-25 12:25:00|13024.1|13022.8|13017.9|13016.6|13024.3|13023|13017.4|13016.1|396
1606307400000|2020-11-25 12:30:00|13018|13016.7|13020.8|13019.5|13022.8|13021.5|13017.1|13015.4|378
1606307700000|2020-11-25 12:35:00|13021.2|13019.9|13021.2|13019.9|13023.2|13021.4|13019.2|13017.9|372
1606308000000|2020-11-25 12:40:00|13021.3|13020|13018.1|13016.8|13022.2|13020.4|13016.6|13014.9|420
1606308300000|2020-11-25 12:45:00|13018|13016.7|13016.3|13014.2|13018|13016.7|13012.9|13011.4|465
1606308600000|2020-11-25 12:50:00|13016.4|13014.3|13021.8|13020.5|13022.1|13020.8|13015.5|13013.8|495
1606308900000|2020-11-25 12:55:00|13021.7|13020.4|13019.3|13018|13022|13020.4|13019.1|13017.8|366
1606309200000|2020-11-25 13:00:00|13019.4|13018.1|13017.4|13015.3|13020.2|13018.6|13014.7|13013.4|490
1606309500000|2020-11-25 13:05:00|13017.3|13015.2|13019.6|13018.3|13020.6|13019.2|13016.7|13015.1|315
1606309800000|2020-11-25 13:10:00|13019.5|13018.2|13018.7|13017.4|13021|13019.2|13017.6|13016|382
1606310100000|2020-11-25 13:15:00|13018.6|13017.3|13017.9|13016.6|13021|13019.4|13017.3|13015.6|481
1606310400000|2020-11-25 13:20:00|13018.3|13016.2|13012.6|13010.5|13018.6|13016.9|13012|13010.4|533
1606310700000|2020-11-25 13:25:00|13012.5|13010.4|13011|13007.2|13014.8|13012.7|13008.4|13006|484
1606311000000|2020-11-25 13:30:00|13010.6|13007.6|13011.8|13009.7|13012.8|13010.7|13007.2|13005.8|636
1606311300000|2020-11-25 13:35:00|13011|13009.8|13011.7|13009.6|13016.6|13014.9|13010.5|13008.9|572
1606311600000|2020-11-25 13:40:00|13011.6|13009.5|13017.6|13015.5|13017.7|13015.6|13011.6|13009.5|562
1606311900000|2020-11-25 13:45:00|13017.5|13015.4|13019.8|13017.7|13021|13019.1|13017.3|13015.2|545
1606312200000|2020-11-25 13:50:00|13019.9|13017.8|13019.2|13017.1|13019.9|13017.8|13015.9|13013.8|475
1606312500000|2020-11-25 13:55:00|13019.3|13017.2|13013.7|13012.4|13020.8|13018.7|13012.9|13011.2|528
1606312800000|2020-11-25 14:00:00|13013.5|13012.2|13014|13012.7|13015.3|13013.5|13011.3|13009.4|495
1606313100000|2020-11-25 14:05:00|13014.4|13012.3|13009.2|13007.9|13016.4|13014.8|13009|13007.7|550
1606313400000|2020-11-25 14:10:00|13009.3|13008|13009.2|13007.1|13011.4|13009.7|13008.1|13006.2|479
1606313700000|2020-11-25 14:15:00|13009.3|13007.2|13013.1|13011|13015.6|13014|13008.5|13006.9|463
1606314000000|2020-11-25 14:20:00|13013|13010.9|13013.1|13011|13015.3|13013.3|13010.5|13009|516
1606314300000|2020-11-25 14:25:00|13013|13010.9|13015.3|13013.2|13016.9|13015|13012.6|13010.8|510
1606314600000|2020-11-25 14:30:00|13015.4|13013.3|13016.4|13014.3|13018.7|13017.3|13012.9|13011.2|875
1606314900000|2020-11-25 14:35:00|13016.3|13014.2|13018.7|13016.6|13018.9|13017.2|13014.1|13012.4|687
1606315200000|2020-11-25 14:40:00|13018.8|13016.7|13011.4|13009.3|13018.8|13016.7|13009|13007.1|728
1606315500000|2020-11-25 14:45:00|13011.2|13009.1|13011.2|13009.1|13013.1|13011.8|13009.1|13007.5|733
1606315800000|2020-11-25 14:50:00|13010.9|13009.6|13012.7|13010.6|13014.2|13012.6|13007.8|13006.5|730
1606316100000|2020-11-25 14:55:00|13013|13010.9|13017.7|13015.6|13018.3|13016.8|13013|13010.9|565
1606316400000|2020-11-25 15:00:00|13017.8|13015.7|13025.3|13023.2|13025.4|13023.7|13016.5|13014.4|727
1606316700000|2020-11-25 15:05:00|13025|13023.7|13019.3|13017.2|13027.3|13025.9|13019.2|13017.1|689
1606317000000|2020-11-25 15:10:00|13019.2|13017.1|13018.6|13017.3|13020.3|13018.5|13015.8|13014.5|573
1606317300000|2020-11-25 15:15:00|13018.7|13017.4|13013.4|13011.3|13020|13018.2|13011.2|13009.4|683
1606317600000|2020-11-25 15:20:00|13013.5|13011.4|13009.7|13008.4|13015.4|13013.5|13009.3|13007.9|561
1606317900000|2020-11-25 15:25:00|13009.8|13008.5|13008.3|13006.2|13011.2|13009.6|13007.1|13005.1|620
1606318200000|2020-11-25 15:30:00|13008.1|13006|13006.7|13005.4|13011.2|13009.1|13004.8|13002.9|715
1606318500000|2020-11-25 15:35:00|13006.8|13005.5|13000.9|12999.6|13007.2|13005.9|13000.5|12999.2|773
1606318800000|2020-11-25 15:40:00|13001|12999.7|13000|12997.9|13005.2|13003.5|12998.2|12996.7|659
1606319100000|2020-11-25 15:45:00|12999.9|12997.8|13004.9|13003.6|13007|13005.4|12998.9|12997.6|670
1606319400000|2020-11-25 15:50:00|13005.3|13003.2|13006.7|13004.6|13007.1|13005.6|12999.7|12998|596
1606319700000|2020-11-25 15:55:00|13006.8|13004.7|13011.8|13010.5|13017.3|13015.3|13005.6|13003.8|927
1606320000000|2020-11-25 16:00:00|13011.7|13010.4|13009.4|13008.1|13015.2|13013.9|13007.2|13005.4|870
1606320300000|2020-11-25 16:05:00|13009.6|13008.3|13004.4|13003.1|13010.6|13008.8|13003.4|13001.6|525
1606320600000|2020-11-25 16:10:00|13004.5|13003.2|13004|13002.7|13006|13004.2|13003.8|13002.3|351
1606320900000|2020-11-25 16:15:00|13003.8|13002.5|13006.4|13005.1|13007.2|13005.6|13001.4|12999.7|475
1606321200000|2020-11-25 16:20:00|13005.9|13004.6|13003.5|13002.2|13008|13006.2|13002.7|13001.2|426
1606321500000|2020-11-25 16:25:00|13004|13001.9|13002.9|13001.6|13005.4|13003.9|13002.7|13001.4|374
1606321800000|2020-11-25 16:30:00|13003|13001.7|13003|13001.7|13004.3|13002.8|13002.2|13000.9|468
1606322100000|2020-11-25 16:35:00|13003.1|13001.8|12999.5|12998.2|13003.6|13002.3|12999|12997.3|477
1606322400000|2020-11-25 16:40:00|12999.4|12998.1|13004.7|13003.4|13005.2|13003.6|12998.5|12996.8|598
1606322700000|2020-11-25 16:45:00|13004.5|13003.2|13003.5|13002.2|13005.9|13004.2|13001.4|12999.9|457
1606323000000|2020-11-25 16:50:00|13003.4|13002.1|12997.2|12995.9|13003.9|13002.2|12995.6|12994|473
1606323300000|2020-11-25 16:55:00|12998|12996.3|12997.3|12996|12999.5|12998.2|12995.1|12993.7|502
1606323600000|2020-11-25 17:00:00|12996.9|12995.6|12992.6|12990.5|12997.9|12996|12992|12990.3|576
1606323900000|2020-11-25 17:05:00|12992.5|12990.4|12990.7|12989.4|12993.1|12991.8|12990.7|12989.2|433
1606324200000|2020-11-25 17:10:00|12990.8|12989.5|12994.8|12992.7|12997|12995.2|12987.1|12985.4|470
1606324500000|2020-11-25 17:15:00|12994.4|12993.1|12993.3|12992|12996.9|12995.2|12992.4|12991.1|503
1606324800000|2020-11-25 17:20:00|12993|12991.7|12992.5|12990.4|12995.2|12993.4|12992.2|12990.4|422
1606325100000|2020-11-25 17:25:00|12992.4|12990.3|12996.2|12994.1|12996.5|12994.8|12990.1|12988.5|464
1606325400000|2020-11-25 17:30:00|12995.6|12993.5|12991.7|12990.4|12996.8|12995|12991.2|12989.9|393
1606325700000|2020-11-25 17:35:00|12992.1|12990|12991.8|12990.5|12994.9|12993|12991.5|12990|425
1606326000000|2020-11-25 17:40:00|12991.7|12990.4|12990.3|12989|12991.7|12990.4|12988.4|12986.6|463
1606326300000|2020-11-25 17:45:00|12990.2|12988.9|12990.5|12989.2|12991.5|12990.2|12990|12988.7|222
1606326600000|2020-11-25 17:50:00|12990.4|12989.1|12990.6|12989.3|12992.6|12991.3|12990.4|12988.7|346
1606326900000|2020-11-25 17:55:00|12990.5|12989.2|12995|12992.9|12995.6|12994.3|12990.2|12988.9|411
1606327200000|2020-11-25 18:00:00|12994.6|12993.3|12993.5|12992.2|12995|12993.3|12993|12991.6|346
1606327500000|2020-11-25 18:05:00|12993.6|12992.3|12992.2|12990.9|12995.6|12994.3|12991|12989.7|401
1606327800000|2020-11-25 18:10:00|12992.1|12990.8|12995.1|12993.8|12995.4|12993.9|12991.6|12989.8|382
1606328100000|2020-11-25 18:15:00|12995|12993.7|12995|12993.7|12996.3|12994.7|12993.2|12991.6|349
1606328400000|2020-11-25 18:20:00|12994.9|12993.6|12993.9|12992.6|12995.6|12994.3|12993.7|12992.1|305
1606328700000|2020-11-25 18:25:00|12994|12992.7|12995.9|12994.6|12996.3|12994.7|12992.3|12990.7|372
1606329000000|2020-11-25 18:30:00|12996|12994.7|12995.1|12993|12996|12994.7|12993|12991.3|441
1606329300000|2020-11-25 18:35:00|12995|12992.9|12997.1|12995.8|12997.5|12995.8|12994|12992.7|343
1606329600000|2020-11-25 18:40:00|12997.2|12995.9|13000.8|12999.5|13001.5|12999.7|12997.1|12995.8|397
1606329900000|2020-11-25 18:45:00|13000.9|12999.6|13000.6|12999.3|13002.8|13001|12999.8|12998|410
1606330200000|2020-11-25 18:50:00|13000.5|12999.2|13000|12998.7|13001|12999.4|12999.7|12998|337
1606330500000|2020-11-25 18:55:00|12999.9|12998.6|13001.1|12998.3|13001.5|12999.3|12998.9|12997.2|314
1606330800000|2020-11-25 19:00:00|13001.4|12998.6|13000.2|12998.1|13003|13001.3|12997.7|12996|544
1606331100000|2020-11-25 19:05:00|13000.3|12998.2|13004.2|13002.9|13004.9|13003.4|12999.3|12997.6|522
1606331400000|2020-11-25 19:10:00|13004.6|13002.5|13005.6|13004.3|13010.9|13009.6|13004.1|13002.5|621
1606331700000|2020-11-25 19:15:00|13006|13003.9|13005.3|13004|13006.5|13005.2|13002.7|13001.3|481
1606332000000|2020-11-25 19:20:00|13005.1|13003.8|13003.4|13002.1|13005.5|13004.2|13003.2|13001.9|519
1606332300000|2020-11-25 19:25:00|13003.3|13002|13004.4|13002.3|13004.6|13003.1|13002.2|13000.5|380
1606332600000|2020-11-25 19:30:00|13004.1|13002.8|13003.6|13002.3|13004.8|13003.2|13002.6|13000.9|421
1606332900000|2020-11-25 19:35:00|13003.7|13002.4|13006.2|13004.9|13007.2|13005.6|13003.7|13002.1|289
1606333200000|2020-11-25 19:40:00|13006.3|13005|13003.2|13001.9|13006.3|13005|13002|13000.5|379
1606333500000|2020-11-25 19:45:00|13003.1|13001.8|13001.3|13000|13003.3|13002|13001.2|12999.8|347
1606333800000|2020-11-25 19:50:00|13001.4|13000.1|12998.7|12997.4|13002.3|13001|12998.4|12997.1|318
1606334100000|2020-11-25 19:55:00|12998.5|12997.2|12997.4|12996.1|12999.9|12998.6|12993.8|12992.5|488
1606334400000|2020-11-25 20:00:00|12997.8|12996.5|13000.7|12999.4|13001.4|13000.1|12997.8|12996.5|440
1606334700000|2020-11-25 20:05:00|13000.8|12999.5|13000.5|12999.2|13001.8|13000.3|12999.3|12998|322
1606335000000|2020-11-25 20:10:00|13000.6|12999.3|12995.1|12993.8|13000.6|12999.3|12995.1|12993.8|337
1606335300000|2020-11-25 20:15:00|12995|12993.7|12996.7|12995.4|12997.2|12995.8|12994.2|12992.9|351
1606335600000|2020-11-25 20:20:00|12996.6|12995.3|12993.9|12992.6|12996.7|12995.4|12992.6|12991|359
1606335900000|2020-11-25 20:25:00|12994|12992.7|12991.7|12990.4|12994.2|12992.9|12991.3|12990|310
1606336200000|2020-11-25 20:30:00|12991.8|12990.5|12997.8|12996.5|12997.8|12996.5|12991.5|12989.9|314
1606336500000|2020-11-25 20:35:00|12997.7|12996.4|13001.6|13000.3|13002.9|13001.5|12997.7|12996.4|396
1606336800000|2020-11-25 20:40:00|13001.4|13000.1|13000.8|12999.5|13001.4|13000.1|12999|12997.3|256
1606337100000|2020-11-25 20:45:00|13000.9|12999.6|13002.8|13001.5|13003.4|13001.8|12999.7|12998.1|276
1606337400000|2020-11-25 20:50:00|13003|13001.7|13000.3|12998.2|13003.3|13002|12999.6|12998.1|332
1606337700000|2020-11-25 20:55:00|12999.5|12998.3|12997.1|12995.8|13001.2|12999.8|12996.6|12994.8|419
1606338000000|2020-11-25 21:00:00|12997.4|12996.1|12997.1|12995.8|13000.8|12999.5|12997|12995.6|378
1606338300000|2020-11-25 21:05:00|12997|12995.7|13000.8|12999.5|13001.1|12999.8|12996.9|12995.6|156
1606338600000|2020-11-25 21:10:00|13000.9|12999.6|13001.6|12999.5|13002.3|13000.7|12999.9|12998.2|229
1606338900000|2020-11-25 21:15:00|13001.7|12999.6|13002.9|13001.6|13003.7|13002|13001.3|12999.2|178
1606339200000|2020-11-25 21:20:00|13003|13001.7|13005.1|13003|13006.1|13004.2|13002.8|13001.5|206
1606339500000|2020-11-25 21:25:00|13005.2|13003.1|13003.1|13001|13005.2|13003.6|13002.2|13000.6|163
1606339800000|2020-11-25 21:30:00|13002.9|13000.8|13003.9|13001.8|13005.5|13003.6|13002.9|13000.8|180
1606340100000|2020-11-25 21:35:00|13003.6|13002.3|13007.5|13006.2|13008.4|13006.6|13003.5|13001.9|207
1606340400000|2020-11-25 21:40:00|13007.6|13006.3|13010.3|13008.2|13010.3|13008.2|13007.1|13005.4|155
1606340700000|2020-11-25 21:45:00|13010.1|13008|13008.3|13006.2|13010.1|13008|13007.7|13006.1|130
1606341000000|2020-11-25 21:50:00|13008.4|13006.3|13006.5|13004.4|13008.4|13006.3|13005.4|13003.3|310
1606341300000|2020-11-25 21:55:00|13006.4|13004.3|13007.8|13005.7|13009.1|13006.8|13005.1|13003|199
1606341600000|2020-11-25 22:00:00|13007.7|13005.6|13007.9|13001|13009.6|13006.1|13004.9|12998|77
1606341900000|2020-11-25 22:05:00|13008|13001.4|13008.6|13001.6|13009.1|13002.6|13004.9|12997.9|106
1606342200000|2020-11-25 22:10:00|13008.5|13001.8|13007.4|13002.1|13009|13002.7|13007.3|13001.3|70
1606342500000|2020-11-25 22:15:00|13008.5|13001.9|13006.9|13001.8|13009.7|13003.5|13006.7|13000.4|104
1606342800000|2020-11-25 22:20:00|13008.8|13001.5|13007.5|13000.5|13008.8|13004.9|13003|12996|120
1606343100000|2020-11-25 22:25:00|13007.2|13000.6|13004.8|12997.8|13007.9|13003.1|13004.6|12997.6|102
1606343400000|2020-11-25 22:30:00|13004.7|12997.7|13004.3|12997.5|13008.2|13001.6|13004.2|12997.4|285
1606343700000|2020-11-25 22:35:00|13004.2|12997.7|13005.6|12998.6|13007.3|13000.6|13002.7|12996.8|221
1606344000000|2020-11-25 22:40:00|13005.7|12998.7|13003.1|12998.9|13007.1|13000.1|13000.8|12997.5|203
1606344300000|2020-11-25 22:45:00|13002.9|12998.2|13005.9|13000.8|13007.8|13002.3|13001.8|12997.1|248
1606344600000|2020-11-25 22:50:00|13006.7|13000.7|13007.2|13000.2|13008.8|13002|13006.2|12999.4|342
1606344900000|2020-11-25 22:55:00|13007.3|13000.3|13006.8|12999.8|13007.5|13000.6|13006|12999.4|295
1606345200000|2020-11-25 23:00:00|13006.7|12999.7|13006|13002.2|13006.9|13003.1|13004.3|12998.8|421
1606345500000|2020-11-25 23:05:00|13005.9|13001.5|13006.8|13001.7|13008.2|13004.9|13005.6|13001.1|443
1606345800000|2020-11-25 23:10:00|13007.1|13001.3|13006.4|13002|13008.5|13003.5|13005.2|13000.7|224
1606346100000|2020-11-25 23:15:00|13006.7|13002.1|13005.9|13003.8|13007.6|13004.1|13005|13000.8|172
1606346400000|2020-11-25 23:20:00|13005.8|13003.7|13005.3|13003.2|13006|13003.9|13005|13002.9|111
1606346700000|2020-11-25 23:25:00|13005.4|13003.3|13005.9|13003.8|13006.2|13004|13005.2|13003.1|75
1606347000000|2020-11-25 23:30:00|13006|13003.9|13005.8|13003.7|13006.1|13004|13005.7|13003.6|79
1606347300000|2020-11-25 23:35:00|13005.7|13003.6|13005.4|13003.3|13005.9|13003.8|13005.4|13003.3|55
1606347600000|2020-11-25 23:40:00|13005.5|13003.4|13004.8|13002.7|13005.5|13003.4|13004.2|13002.1|76
1606347900000|2020-11-25 23:45:00|13005.3|13003.2|13005.2|13003.1|13005.5|13003.4|13005|13002.9|98
1606348200000|2020-11-25 23:50:00|13005.1|13003|13005.7|13003.6|13005.7|13003.6|13005|13002.9|86
1606348500000|2020-11-25 23:55:00|13005.6|13003.5|13003.5|13001.4|13006|13003.9|13003.3|13001.2|134
1606348800000|2020-11-26 00:00:00|13003.7|13001.6|13008|13005.9|13008.2|13006.1|13003.5|13001.4|206
1606349100000|2020-11-26 00:05:00|13008.1|13006|13008.8|13006.7|13009.5|13007.4|13007.7|13005.6|98
1606349400000|2020-11-26 00:10:00|13008.9|13006.8|13006.7|13004.6|13009.1|13007|13006.7|13004.6|96
1606349700000|2020-11-26 00:15:00|13006.6|13004.5|13004.6|13002.5|13006.6|13004.5|13004.2|13002.5|139
1606350000000|2020-11-26 00:20:00|13004.7|13002.6|13006.4|13004.3|13006.8|13005.2|13004.3|13002.5|136
1606350300000|2020-11-26 00:25:00|13006.5|13004.4|13005.7|13003.6|13006.5|13004.8|13005.1|13003.4|99
1606350600000|2020-11-26 00:30:00|13005.6|13003.5|13007.2|13005.1|13007.4|13005.5|13004.9|13003.3|275
1606350900000|2020-11-26 00:35:00|13007.1|13005|13007.2|13005.1|13007.5|13005.8|13005.4|13003.4|247
1606351200000|2020-11-26 00:40:00|13007.3|13005.2|13006.1|13004|13008|13005.9|13005.4|13003.7|230
1606351500000|2020-11-26 00:45:00|13005.8|13004.5|13007.1|13005|13007.2|13005.4|13005.2|13003.4|297
1606351800000|2020-11-26 00:50:00|13007|13004.9|13007|13004.9|13008|13005.9|13006.3|13004.3|219
1606352100000|2020-11-26 00:55:00|13007.1|13005|13005.8|13003.7|13007.1|13005|13003.8|13002.3|215
1606352400000|2020-11-26 01:00:00|13005.9|13003.8|13002.5|13000.4|13006.6|13004.8|13001.9|13000.1|286
1606352700000|2020-11-26 01:05:00|13002.1|13000.8|13004.5|13002.4|13004.7|13002.6|13002.1|13000.4|250
1606353000000|2020-11-26 01:10:00|13004.4|13002.3|13003.2|13001.9|13004.6|13002.5|13002.8|13001.2|212
1606353300000|2020-11-26 01:15:00|13003.1|13001.8|13003.8|13001.7|13005.4|13003.4|13002.8|13000.7|319
1606353600000|2020-11-26 01:20:00|13003.7|13001.6|13001.5|13000.2|13004.3|13002.6|13001.3|12999.5|266
1606353900000|2020-11-26 01:25:00|13001.4|13000.1|12997.8|12995.7|13001.4|13000.1|12997.6|12995.5|331
1606354200000|2020-11-26 01:30:00|12997.7|12995.6|12998.3|12996.2|12999.4|12997.8|12997|12995.4|250
1606354500000|2020-11-26 01:35:00|12998.5|12996.4|12992.6|12990.5|12998.7|12996.7|12991.8|12990.4|441
1606354800000|2020-11-26 01:40:00|12992.5|12990.4|12993.5|12991.4|12994.3|12992.4|12992.1|12990.4|316
1606355100000|2020-11-26 01:45:00|12993.4|12991.3|12994.3|12993|12995.4|12993.9|12992.6|12991.3|276
1606355400000|2020-11-26 01:50:00|12994.6|12992.5|12996|12993.9|12996|12994.1|12992.1|12990.5|374
1606355700000|2020-11-26 01:55:00|12996.1|12994|12997.8|12995.7|12998.4|12996.6|12995.1|12993.2|305
1606356000000|2020-11-26 02:00:00|12997.9|12995.8|12997.2|12995.9|12998.1|12996.7|12996.5|12994.8|308
1606356300000|2020-11-26 02:05:00|12997.1|12995.8|12998.5|12996.4|12998.6|12996.8|12996.4|12994.6|294
1606356600000|2020-11-26 02:10:00|12998.4|12996.3|13000.6|12998.5|13001.3|12999.2|12998|12996.2|239
1606356900000|2020-11-26 02:15:00|13000.7|12998.6|13000.4|12998.3|13001.8|12999.7|13000.1|12998|206
1606357200000|2020-11-26 02:20:00|13000.5|12998.4|13000.4|12998.3|13000.9|12999|12999.1|12997|243
1606357500000|2020-11-26 02:25:00|13000.3|12998.2|12999.1|12997.8|13001.5|12999.6|12998.1|12996.5|252
1606357800000|2020-11-26 02:30:00|12999|12997.7|12998.3|12996.2|13000.2|12998.6|12997.8|12996|229
1606358100000|2020-11-26 02:35:00|12997.8|12996.5|12998.3|12996.2|12999.8|12998.3|12997.7|12996|201
1606358400000|2020-11-26 02:40:00|12998.4|12996.3|12998.3|12996.2|12999.5|12997.8|12997.8|12995.9|243
1606358700000|2020-11-26 02:45:00|12998.4|12996.3|12997.5|12995.4|12998.6|12996.7|12996.9|12995|210
1606359000000|2020-11-26 02:50:00|12997.6|12995.5|12998|12995.9|12999.1|12997.3|12997.5|12995.4|153
1606359300000|2020-11-26 02:55:00|12998.1|12996|12997.6|12995.5|12998.6|12997.1|12996.5|12995.2|244
1606359600000|2020-11-26 03:00:00|12997.7|12995.6|12998.2|12996.1|12999.2|12997.9|12997.5|12995.4|205
1606359900000|2020-11-26 03:05:00|12997.8|12996.5|12994.3|12992.2|12998.4|12996.7|12992.6|12991.3|272
1606360200000|2020-11-26 03:10:00|12994.5|12992.4|12996.1|12994.8|12996.5|12994.9|12992.9|12991.1|312
1606360500000|2020-11-26 03:15:00|12996.5|12994.4|12992.7|12991.4|12996.5|12994.9|12992.7|12991.1|297
1606360800000|2020-11-26 03:20:00|12992.8|12991.5|12993.5|12992.2|12994|12992.3|12991.9|12990.1|289
1606361100000|2020-11-26 03:25:00|12993.6|12992.3|12994.7|12993.4|12995.1|12993.4|12992.9|12991.4|264
1606361400000|2020-11-26 03:30:00|12994.6|12993.3|12996.2|12994.1|12996.3|12994.8|12993.5|12991.9|271
1606361700000|2020-11-26 03:35:00|12996.1|12994|12996.4|12994.3|12997.3|12995.6|12994.4|12993|204
1606362000000|2020-11-26 03:40:00|12996.1|12994.8|12997.9|12996.6|12999|12996.9|12995.9|12994.2|180
1606362300000|2020-11-26 03:45:00|12998|12996.7|13001.5|12999.4|13002.2|13000.1|12997.8|12996.1|312
1606362600000|2020-11-26 03:50:00|13001.4|12999.3|13002.6|13000.5|13002.8|13001.5|13001.1|12999.2|328
1606362900000|2020-11-26 03:55:00|13002.7|13000.6|13002.2|13000.9|13002.9|13001|13001.8|13000.1|205
1606363200000|2020-11-26 04:00:00|13002.6|13000.5|12998.2|12996.9|13002.8|13001.1|12998|12996.2|222
1606363500000|2020-11-26 04:05:00|12998.6|12996.5|13000.1|12998|13000.1|12998.5|12998|12996.2|135
1606363800000|2020-11-26 04:10:00|12999.6|12998.3|12999.9|12997.8|13000.2|12998.5|12998.6|12996.5|198
1606364100000|2020-11-26 04:15:00|12999.8|12997.7|13000.5|12998.4|13001.2|12999.6|12998.9|12997.1|149
1606364400000|2020-11-26 04:20:00|13000.3|12998.2|13000.6|12998.5|13000.6|12999.2|12999.8|12997.7|135
1606364700000|2020-11-26 04:25:00|13000.5|12998.4|12998.7|12996.6|13000.8|12998.9|12998.1|12996.3|159
1606365000000|2020-11-26 04:30:00|12999.2|12997.1|13000.1|12998|13001|12999.2|12998.7|12997|133
1606365300000|2020-11-26 04:35:00|13000.2|12998.1|13000.6|12998.5|13000.8|12999.2|12999|12997.4|204
1606365600000|2020-11-26 04:40:00|13000.5|12998.4|12999.5|12998.2|13000.9|12999.1|12999.5|12997.9|138
1606365900000|2020-11-26 04:45:00|12999.6|12998.3|12999.7|12997.6|13000.1|12998.4|12998.7|12997|99
1606366200000|2020-11-26 04:50:00|12999.3|12998|13000.5|12998.4|13000.8|12999.1|12998.9|12997|138
1606366500000|2020-11-26 04:55:00|13000.4|12998.3|13001.4|12999.3|13002.3|13000.6|12999.3|12997.5|244
1606366800000|2020-11-26 05:00:00|13001.3|12999.2|13000.6|12998.5|13002.1|13000.2|13000.1|12998.4|224
1606367100000|2020-11-26 05:05:00|13000.5|12998.4|13001|12998.9|13001.5|12999.8|13000.2|12998.4|186
1606367400000|2020-11-26 05:10:00|13000.9|12998.8|13002|12999.9|13002.7|13001|13000.6|12998.8|102
1606367700000|2020-11-26 05:15:00|13001.9|12999.8|13001.9|12999.8|13002.7|13001|13000.7|12998.9|194
1606368000000|2020-11-26 05:20:00|13001.8|12999.7|13002.1|13000.8|13003.6|13001.7|13001.4|12999.3|203
1606368300000|2020-11-26 05:25:00|13002|13000.7|13001.4|13000.1|13002.9|13001.2|13001.4|12999.7|200
1606368600000|2020-11-26 05:30:00|13001.8|12999.7|13001.9|12999.8|13002.4|13000.6|12999.8|12998.4|252
1606368900000|2020-11-26 05:35:00|13002|12999.9|13001.4|12999.3|13002|13000.1|13000|12998.4|264
1606369200000|2020-11-26 05:40:00|13001.5|12999.4|13002|12999.9|13002.8|13001.4|13000.9|12999.1|212
1606369500000|2020-11-26 05:45:00|13001.9|13000.7|13001.6|13000.3|13002.8|13001.2|13001.1|12999.7|282
1606369800000|2020-11-26 05:50:00|13001.8|13000.5|13002.3|13000.2|13002.8|13001|13001.3|12999.7|224
1606370100000|2020-11-26 05:55:00|13001.7|13000.4|13000.9|12999.6|13002|13000.4|13000|12998.3|258
1606370400000|2020-11-26 06:00:00|13000.2|12998.9|13001.8|12999.7|13002.6|13001.1|13000.1|12998.4|328
1606370700000|2020-11-26 06:05:00|13001.7|12999.6|13001.7|12999.6|13002.6|13001|13000.2|12998.5|281
1606371000000|2020-11-26 06:10:00|13001.6|12999.5|12999.7|12997.6|13002|12999.9|12998.5|12996.8|234
1606371300000|2020-11-26 06:15:00|12999.4|12998.1|12998.5|12996.4|13000|12998.2|12997.4|12996|214
1606371600000|2020-11-26 06:20:00|12998.6|12996.5|12996.9|12994.8|12999.3|12997.7|12995.9|12994.6|243
1606371900000|2020-11-26 06:25:00|12996.8|12994.7|12997.5|12996.2|12997.5|12996.2|12994.1|12992.5|263
1606372200000|2020-11-26 06:30:00|12997.4|12996.1|12998.4|12996.3|12999|12997.2|12997|12995.3|172
1606372500000|2020-11-26 06:35:00|12998|12996.7|12998.7|12996.6|12999.6|12998|12997.9|12996.3|136
1606372800000|2020-11-26 06:40:00|12998.6|12996.5|12999.3|12998|13000|12998.4|12997.8|12996.4|237
1606373100000|2020-11-26 06:45:00|12999.2|12997.9|12999.6|12997.5|13000.4|12998.8|12998.7|12997.1|177
1606373400000|2020-11-26 06:50:00|12999.7|12997.6|13000|12997.9|13000.3|12998.6|12998.1|12996.4|212
1606373700000|2020-11-26 06:55:00|12999.9|12997.8|13000.9|12998.8|13001|12999.6|12999|12997.7|301
1606374000000|2020-11-26 07:00:00|13000.3|12999|13002|13000.7|13003.1|13001.4|12999.2|12997.5|449
1606374300000|2020-11-26 07:05:00|13001.9|13000.6|13001.7|13000.4|13003|13001.5|13001.5|12999.7|331
1606374600000|2020-11-26 07:10:00|13001.6|13000.3|13003.8|13001.7|13003.8|13002.3|13001.6|12999.9|240
1606374900000|2020-11-26 07:15:00|13003.4|13002.1|13001.7|13000.4|13004.7|13003.2|13001.5|12999.8|274
1606375200000|2020-11-26 07:20:00|13002.2|13000.1|13002.8|13001.5|13003.9|13002|13001.8|12999.9|196
1606375500000|2020-11-26 07:25:00|13002.7|13001.4|13000.4|12998.3|13003.2|13001.5|13000|12998.2|243
1606375800000|2020-11-26 07:30:00|13000.3|12998.2|12998.6|12996.5|13001.6|12999.9|12997.3|12995.9|222
1606376100000|2020-11-26 07:35:00|12998.7|12996.6|12994.8|12993.5|12998.9|12997.2|12994.7|12993.3|306
1606376400000|2020-11-26 07:40:00|12994.7|12993.4|12995.2|12993.1|12995.7|12994.4|12993.3|12991.9|293
1606376700000|2020-11-26 07:45:00|12995.1|12993|12994.4|12992.3|12995.1|12993.4|12992.4|12991.1|364
1606377000000|2020-11-26 07:50:00|12994.5|12992.4|12998.1|12996.8|12999.9|12998.5|12991.2|12989.6|443
1606377300000|2020-11-26 07:55:00|12998.2|12996.9|13004.2|13002.1|13004.3|13002.2|12997.8|12996.3|486
1606377600000|2020-11-26 08:00:00|13004.1|13002|13001.6|13000.3|13004.3|13002.7|12997.9|12996.3|654
1606377900000|2020-11-26 08:05:00|13001.5|13000.2|12999.7|12998.4|13002.3|13000.7|12999.6|12998|419
1606378200000|2020-11-26 08:10:00|12999.3|12998|12999|12996.9|13000.7|12999|12998.3|12996.5|581
1606378500000|2020-11-26 08:15:00|12999.1|12997|13001.1|12999.8|13001.8|13000.2|12998.6|12996.8|545
1606378800000|2020-11-26 08:20:00|13001.2|12999.9|13006.8|13005.5|13006.9|13005.6|13000.2|12998.5|460
1606379100000|2020-11-26 08:25:00|13006.9|13005.6|13006.6|13005.3|13008.8|13007.3|13002.7|13001.3|447
1606379400000|2020-11-26 08:30:00|13007.4|13005.5|13010.8|13008.7|13010.8|13009.3|13005.3|13003.5|605
1606379700000|2020-11-26 08:35:00|13010.7|13008.6|13009.1|13007|13010.8|13008.9|13007.8|13005.7|395
1606380000000|2020-11-26 08:40:00|13009.2|13007.1|13008.7|13006.6|13010.6|13008.7|13007.5|13005.6|363
1606380300000|2020-11-26 08:45:00|13008.8|13006.7|13008.3|13007|13009.9|13008.3|13007.1|13005.6|376
1606380600000|2020-11-26 08:50:00|13008.4|13007.1|13004.9|13003.6|13009|13007.7|13004.9|13003.2|398
1606380900000|2020-11-26 08:55:00|13005|13003.7|13009.2|13007.9|13009.7|13008.2|13004|13002.5|405
1606381200000|2020-11-26 09:00:00|13009.5|13007.4|13006.6|13005.3|13010|13008.5|13006.2|13004.5|578
1606381500000|2020-11-26 09:05:00|13006.5|13005.2|13003|13001.7|13006.9|13005.2|13003|13001.5|363
1606381800000|2020-11-26 09:10:00|13003.1|13001.8|13003|13000.9|13004.3|13002.7|13002.2|13000.4|264
1606382100000|2020-11-26 09:15:00|13002.9|13000.8|13005.7|13004.4|13007.7|13006.1|13002.7|13000.8|356
1606382400000|2020-11-26 09:20:00|13006.1|13004|13006.7|13004.6|13006.7|13005.1|13004|13002.4|315
1606382700000|2020-11-26 09:25:00|13006.8|13004.7|13007.5|13005.4|13008.7|13007.1|13006.4|13004.4|307
1606383000000|2020-11-26 09:30:00|13007.6|13005.5|13007.8|13005.7|13007.9|13006.2|13004.8|13003.1|367
1606383300000|2020-11-26 09:35:00|13007.9|13005.8|13009.6|13007.5|13010|13008.6|13007.1|13005.5|304
1606383600000|2020-11-26 09:40:00|13009.7|13007.6|13010.3|13009|13010.8|13009.3|13009|13007.2|300
1606383900000|2020-11-26 09:45:00|13010.1|13008.8|13009.9|13008.6|13010.7|13009.1|13008.2|13006.4|412
1606384200000|2020-11-26 09:50:00|13009.8|13008.5|13010.2|13008.9|13010.8|13009.3|13009.6|13008|383
1606384500000|2020-11-26 09:55:00|13010.1|13008.8|13010.6|13008.5|13011.9|13010.6|13009.1|13007.5|387
1606384800000|2020-11-26 10:00:00|13010.5|13008.4|13010.7|13008.6|13014.7|13013.1|13009.2|13007.4|394
1606385100000|2020-11-26 10:05:00|13010.8|13008.7|13007.5|13006.2|13011.2|13009.6|13006.6|13004.9|403
1606385400000|2020-11-26 10:10:00|13007.4|13006.1|13008.3|13006.2|13008.3|13006.7|13005.2|13003.9|327
1606385700000|2020-11-26 10:15:00|13008|13006.7|13009.2|13007.9|13010|13008.6|13007.4|13006.1|323
1606386000000|2020-11-26 10:20:00|13009.1|13007.8|13009.1|13007.8|13009.8|13008.4|13007|13005.4|351
1606386300000|2020-11-26 10:25:00|13009|13007.7|13010.1|13008.8|13012.5|13010.8|13008.9|13007.3|313
1606386600000|2020-11-26 10:30:00|13010|13008.7|13010.4|13008.3|13011.7|13010|13008.9|13007.2|311
1606386900000|2020-11-26 10:35:00|13010.5|13008.4|13009.5|13007.4|13011.9|13010.2|13009|13007.2|347
1606387200000|2020-11-26 10:40:00|13009.4|13007.3|13009.2|13007.9|13009.6|13008.3|13007.9|13006.2|264
1606387500000|2020-11-26 10:45:00|13009.1|13007.8|13007.2|13005.9|13009.8|13008.3|13005.7|13004|319
1606387800000|2020-11-26 10:50:00|13007.3|13006|13010|13008.7|13011.3|13009.6|13006.5|13004.8|299
1606388100000|2020-11-26 10:55:00|13010.1|13008.8|13008.9|13006.8|13010.5|13008.8|13008|13006.2|319
1606388400000|2020-11-26 11:00:00|13008.5|13007.2|13008.2|13006.9|13009.7|13008.2|13006.8|13005.1|280
1606388700000|2020-11-26 11:05:00|13008.1|13006.8|13008.4|13007.1|13009.7|13008.3|13008.1|13006.4|309
1606389000000|2020-11-26 11:10:00|13008.5|13007.2|13006.6|13005.3|13009.1|13007.4|13006.6|13005.3|195
1606389300000|2020-11-26 11:15:00|13006.7|13005.4|13004|13002.7|13007.8|13006.1|13003.6|13002|277
1606389600000|2020-11-26 11:20:00|13003.9|13002.6|13006.2|13004.1|13006.2|13004.5|13003.2|13001.5|220
1606389900000|2020-11-26 11:25:00|13006.1|13004|13006.5|13004.4|13006.9|13005.2|13004.5|13002.6|286
1606390200000|2020-11-26 11:30:00|13006.3|13005|13007.4|13006.1|13008.2|13006.5|13005.8|13004.2|278
1606390500000|2020-11-26 11:35:00|13007.3|13006|13007.4|13005.3|13007.8|13006.2|13005.4|13003.5|276
1606390800000|2020-11-26 11:40:00|13007.3|13005.2|13008.6|13006.5|13009.7|13008|13006.3|13004.6|342
1606391100000|2020-11-26 11:45:00|13008.7|13006.6|13008.5|13006.4|13009.5|13007.8|13007.3|13005.6|238
1606391400000|2020-11-26 11:50:00|13008.1|13006|13006.9|13005.6|13008.8|13006.7|13006.4|13004.3|277
1606391700000|2020-11-26 11:55:00|13007.1|13005.8|13006.7|13004.6|13009.6|13008.1|13005.6|13003.9|335
1606392000000|2020-11-26 12:00:00|13006.3|13005|13006.9|13004.8|13007.5|13005.8|13004.5|13002.7|393
1606392300000|2020-11-26 12:05:00|13006.8|13004.7|13006.5|13004.4|13007.6|13005.8|13005.6|13003.8|338
1606392600000|2020-11-26 12:10:00|13006.4|13004.3|13009.1|13007|13009.8|13008.4|13006|13004.3|473
1606392900000|2020-11-26 12:15:00|13009.3|13007.2|13010.3|13008.2|13010.8|13009.2|13008.7|13007.1|382
1606393200000|2020-11-26 12:20:00|13010.4|13008.3|13009.4|13007.3|13010.8|13009.2|13008.7|13007|347
1606393500000|2020-11-26 12:25:00|13009.2|13007.9|13011.2|13009.9|13011.7|13010|13009.2|13007.5|187
1606393800000|2020-11-26 12:30:00|13011.1|13009.8|13012.1|13010.8|13013.7|13012.1|13011.1|13009.6|344
1606394100000|2020-11-26 12:35:00|13011.9|13010.6|13008.3|13006.2|13012.7|13011.1|13007.3|13005.6|364
1606394400000|2020-11-26 12:40:00|13007.9|13006.6|13005.3|13004|13007.9|13006.6|13005.1|13003.5|330
1606394700000|2020-11-26 12:45:00|13005.2|13003.9|13004.9|13003.6|13006.3|13004.8|13004.3|13003|272
1606395000000|2020-11-26 12:50:00|13004.8|13003.5|13005.3|13004|13005.7|13004.3|13004.2|13002.6|328
1606395300000|2020-11-26 12:55:00|13005.4|13004.1|13008.4|13006.3|13009.7|13008|13005.3|13004|417
1606395600000|2020-11-26 13:00:00|13007.9|13006.6|13006|13003.9|13009.2|13007.5|13005.2|13003.6|414
1606395900000|2020-11-26 13:05:00|13005.9|13003.8|13006.7|13004.6|13007.5|13005.7|13005.5|13003.8|356
1606396200000|2020-11-26 13:10:00|13006.6|13004.5|13002.5|13000.4|13006.7|13004.9|13002.4|13000.3|383
1606396500000|2020-11-26 13:15:00|13002.6|13000.5|13002.1|13000|13003.7|13002.1|13001.4|12999.8|306
1606396800000|2020-11-26 13:20:00|13002.2|13000.1|13003.9|13001.8|13005.1|13003.5|13001.5|12999.9|293
1606397100000|2020-11-26 13:25:00|13004|13001.9|13002.1|13000.8|13004.2|13002.2|13001.3|12999.6|278
1606397400000|2020-11-26 13:30:00|13002|13000.7|13004.3|13002.2|13005.2|13003.3|13001.5|13000.1|400
1606397700000|2020-11-26 13:35:00|13004.2|13002.1|13003.5|13001.4|13005|13003.4|13002.8|13001.1|266
1606398000000|2020-11-26 13:40:00|13003|13001.7|13001.9|13000.6|13003.3|13001.8|13001.1|12999.5|344
1606398300000|2020-11-26 13:45:00|13002|13000.7|13001.4|13000.1|13002.9|13001.3|13001.1|12999.8|289
1606398600000|2020-11-26 13:50:00|13001.3|13000|13002.2|13000.1|13002.9|13001.2|13000.4|12998.7|293
1606398900000|2020-11-26 13:55:00|13002.3|13000.2|13001.4|13000.1|13002.8|13001|13000.3|12998.9|316
1606399200000|2020-11-26 14:00:00|13001.3|13000|13001.7|13000.4|13002.3|13000.6|13000.8|12999.4|334
1606399500000|2020-11-26 14:05:00|13001.6|13000.3|13002|13000.7|13002.6|13000.9|13001.3|12999.8|308
1606399800000|2020-11-26 14:10:00|13002.1|13000.8|13001.5|13000.2|13002.6|13000.8|13001.1|12999.8|290
1606400100000|2020-11-26 14:15:00|13001.4|13000.1|13007|13004.9|13007|13005.3|13001.4|13000.1|346
1606400400000|2020-11-26 14:20:00|13006.9|13004.8|13006.9|13005.6|13007.8|13006.1|13005.6|13004.1|353
1606400700000|2020-11-26 14:25:00|13007.3|13005.2|13006.2|13004.9|13007.6|13006|13005.8|13004.2|291
1606401000000|2020-11-26 14:30:00|13006.1|13004.8|13009.7|13008.4|13009.8|13008.5|13005.6|13003.9|414
1606401300000|2020-11-26 14:35:00|13009.8|13008.5|13012.7|13011.4|13013.2|13011.5|13009.2|13007.2|319
1606401600000|2020-11-26 14:40:00|13013.2|13011.1|13015|13013.7|13016.3|13014.7|13012.8|13011.1|540
1606401900000|2020-11-26 14:45:00|13015.1|13013.8|13016.4|13014.3|13018.6|13017|13014.9|13013.2|346
1606402200000|2020-11-26 14:50:00|13016.8|13014.7|13017.3|13016|13018|13016.4|13015.8|13014.1|382
1606402500000|2020-11-26 14:55:00|13017.7|13015.6|13016.1|13014|13018|13016.5|13013.3|13011.9|448
1606402800000|2020-11-26 15:00:00|13015.8|13014.5|13014.5|13012.4|13016.8|13015.1|13012.1|13010|515
1606403100000|2020-11-26 15:05:00|13014.6|13012.5|13013.9|13012.6|13016.8|13015|13013.1|13011.8|323
1606403400000|2020-11-26 15:10:00|13014|13012.7|13016.9|13015.6|13018.4|13017.1|13013.1|13011.4|327
1606403700000|2020-11-26 15:15:00|13017.1|13015.8|13018.3|13017|13020|13018.4|13017.1|13015.4|220
1606404000000|2020-11-26 15:20:00|13018.7|13016.6|13016.6|13014.5|13018.7|13016.9|13015.2|13013.5|355
1606404300000|2020-11-26 15:25:00|13016.7|13014.6|13018|13015.9|13018.2|13016.7|13016.3|13014.5|277
1606404600000|2020-11-26 15:30:00|13018.1|13016|13019.3|13018|13020.6|13018.9|13017|13015.4|288
1606404900000|2020-11-26 15:35:00|13019.4|13018.1|13013.3|13012|13020.2|13018.5|13012.7|13011.1|370
1606405200000|2020-11-26 15:40:00|13013.7|13012.4|13019.1|13017.8|13019.5|13017.8|13013.6|13011.9|284
1606405500000|2020-11-26 15:45:00|13019.2|13017.9|13018|13015.9|13020.4|13018.8|13017.6|13015.7|274
1606405800000|2020-11-26 15:50:00|13018.1|13016|13019.3|13018|13020.1|13018.5|13016.6|13014.8|270
1606406100000|2020-11-26 15:55:00|13019.6|13017.5|13019.8|13017.7|13023.7|13022.2|13018.6|13017|441
1606406400000|2020-11-26 16:00:00|13019.5|13018.2|13021.4|13019.3|13021.5|13019.9|13015|13013.3|459
1606406700000|2020-11-26 16:05:00|13021.5|13019.4|13017.4|13015.3|13022.4|13020.7|13016.6|13014.9|259
1606407000000|2020-11-26 16:10:00|13017.3|13015.2|13016.4|13014.3|13019.7|13018|13015.9|13014.2|291
1606407300000|2020-11-26 16:15:00|13016.5|13014.4|13016.4|13014.3|13018.5|13016.8|13016|13014.3|304
1606407600000|2020-11-26 16:20:00|13016.5|13014.4|13018.5|13016.4|13018.9|13017.1|13015.8|13013.8|269
1606407900000|2020-11-26 16:25:00|13017.9|13015.8|13017.4|13015.3|13019|13017.3|13016.1|13014.5|355
1606408200000|2020-11-26 16:30:00|13017.3|13015.2|13016.1|13014|13017.6|13016|13015|13013.2|254
1606408500000|2020-11-26 16:35:00|13016|13013.9|13017.4|13015.3|13018.8|13017.1|13015.4|13013.8|187
1606408800000|2020-11-26 16:40:00|13017.3|13015.2|13016.3|13015|13018.4|13016.5|13016.3|13014.7|222
1606409100000|2020-11-26 16:45:00|13016.4|13015.1|13014.4|13012.3|13017.2|13015.5|13013.4|13011.9|202
1606409400000|2020-11-26 16:50:00|13014.2|13012.1|13011.7|13009.6|13015|13013.3|13011.1|13009.3|322
1606409700000|2020-11-26 16:55:00|13011.8|13009.7|13012.3|13010.2|13013.5|13011.8|13011.2|13009.4|250
1606410000000|2020-11-26 17:00:00|13012.4|13010.3|13011.7|13009.6|13012.6|13010.8|13010.3|13008.7|343
1606410300000|2020-11-26 17:05:00|13011.8|13009.7|13011.6|13009.5|13012.3|13010.6|13010.6|13009|136
1606410600000|2020-11-26 17:10:00|13011.5|13009.4|13012.1|13010.8|13013.1|13011.3|13011.5|13009.4|309
1606410900000|2020-11-26 17:15:00|13012.3|13011|13012|13010.7|13013.4|13011.5|13011.5|13010.1|191
1606411200000|2020-11-26 17:20:00|13012.1|13010.8|13013.2|13011.1|13013.2|13011.1|13011.2|13009.4|216
1606411500000|2020-11-26 17:25:00|13013.1|13011|13010.9|13008.8|13013.4|13011.6|13009.7|13007.7|319
1606411800000|2020-11-26 17:30:00|13010.8|13008.7|13014|13011.9|13014.5|13012.4|13009.6|13007.7|262
1606412100000|2020-11-26 17:35:00|13014.1|13012|13014.4|13012.3|13014.6|13012.5|13013.1|13011.4|139
1606412400000|2020-11-26 17:40:00|13014.5|13012.4|13016|13013.9|13016.7|13014.9|13014.2|13012.1|171
1606412700000|2020-11-26 17:45:00|13016.1|13014|13015.1|13013|13016.1|13014.2|13014.5|13012.7|229
1606413000000|2020-11-26 17:50:00|13015.2|13013.1|13014.5|13012.4|13015.4|13013.7|13014.4|13012.3|167
1606413300000|2020-11-26 17:55:00|13014.2|13012.1|13016.8|13014.7|13017|13015.2|13011.5|13009.6|300
1606413600000|2020-11-26 18:00:00|13016.9|13014.8|13015.7|13013.6|13017.6|13015.6|13014.8|13012.7|335
1606413900000|2020-11-26 18:05:00|13015.8|13013.7|13013.9|13011.8|13016.8|13014.7|13013.9|13011.8|559
1606414200000|2020-11-26 18:10:00|13014|13011.9|13013.1|13011|13014.9|13012.8|13012.6|13010.5|780
1606414500000|2020-11-26 18:15:00|13013|13010.9|13014.5|13012.4|13015.1|13013|13012.8|13010.7|675
1606414800000|2020-11-26 18:20:00|13014.7|13012.6|13014.2|13012.1|13015.3|13013.2|13013.5|13011.4|984
1606415100000|2020-11-26 18:25:00|13014.4|13012.3|13013.8|13011.7|13014.4|13012.3|13013.2|13011.1|272
1606415400000|2020-11-26 18:30:00|13013.9|13011.8|13014.7|13012.6|13016.4|13014.3|13013.6|13010.5|378
1606415700000|2020-11-26 18:35:00|13014.8|13012.7|13018.6|13016.5|13018.8|13016.7|13014.5|13010.6|372
1606416000000|2020-11-26 18:40:00|13018.5|13016.4|13017|13014.9|13019.5|13016.8|13016|13013.9|169
1606416300000|2020-11-26 18:45:00|13017.1|13015|13014.8|13012.7|13017.2|13015.1|13014.4|13012.3|368
1606416600000|2020-11-26 18:50:00|13014.7|13012.6|13014.8|13012.7|13015.2|13013.1|13014.3|13012.2|615
1606416900000|2020-11-26 18:55:00|13015|13012.9|13014|13011.9|13015.6|13013.5|13013.3|13011.2|679
1606417200000|2020-11-26 19:00:00|13014.1|13012|13016|13013.9|13017.2|13015.1|13013.7|13011.6|463
1606417500000|2020-11-26 19:05:00|13016.1|13014|13015.2|13013.1|13017.3|13015.2|13012.4|13010.3|650
1606417800000|2020-11-26 19:10:00|13015.1|13013|13015.2|13013.1|13019|13015.7|13014.3|13012.2|547
1606418100000|2020-11-26 19:15:00|13015.3|13013.2|13013.6|13011.5|13015.5|13013.4|13012.4|13010.3|266
1606418400000|2020-11-26 19:20:00|13013.7|13011.6|13015|13012.9|13015.6|13013.5|13012.8|13010.7|922
1606418700000|2020-11-26 19:25:00|13015.1|13013|13016.4|13014.3|13016.4|13014.3|13014.5|13012.4|401
1606419000000|2020-11-26 19:30:00|13016.3|13014.2|13018.6|13016.5|13020.1|13018|13015.7|13013.6|759
1606419300000|2020-11-26 19:35:00|13018.5|13016.4|13018.5|13016.4|13021.2|13018.5|13016.3|13014.2|969
1606419600000|2020-11-26 19:40:00|13018.4|13016.3|13019.9|13017.8|13020.8|13018.7|13017.9|13015.8|522
1606419900000|2020-11-26 19:45:00|13020|13017.9|13018.6|13016.5|13020.4|13018.3|13018.4|13016.3|378
1606420200000|2020-11-26 19:50:00|13018.7|13016.6|13019.5|13017.4|13020.1|13018|13018.1|13016|511
1606420500000|2020-11-26 19:55:00|13019.6|13017.5|13019.7|13017.6|13020.7|13018.6|13018.7|13016.6|445
1606420800000|2020-11-26 20:00:00|13019.6|13017.5|13019.9|13017.8|13020.2|13018.1|13018.6|13016.5|642
1606421100000|2020-11-26 20:05:00|13019.8|13017.7|13020.3|13018.2|13021.9|13019.8|13018.8|13016.7|517
1606421400000|2020-11-26 20:10:00|13020.4|13018.3|13021.1|13019|13021.8|13019.7|13018.7|13016.6|552
1606421700000|2020-11-26 20:15:00|13021.3|13019.2|13021.1|13019|13022.5|13020.4|13020.5|13018.4|344
1606422000000|2020-11-26 20:20:00|13021.2|13019.1|13021.8|13019.7|13022.3|13020.2|13020.5|13018.4|204
1606422300000|2020-11-26 20:25:00|13022|13019.9|13020.7|13018.6|13022.4|13020.3|13020.7|13018.6|163
1606422600000|2020-11-26 20:30:00|13020.9|13018.8|13021.8|13019.7|13022.2|13020.1|13020.6|13018.5|142
1606422900000|2020-11-26 20:35:00|13021.7|13019.6|13021.9|13019.8|13022.2|13020.1|13021.5|13019.4|242
1606423200000|2020-11-26 20:40:00|13021.8|13019.7|13022.1|13020|13022.2|13020.1|13020.9|13018.8|182
1606423500000|2020-11-26 20:45:00|13022.2|13020.1|13021.4|13019.3|13022.2|13020.1|13020.9|13018.8|128
1606423800000|2020-11-26 20:50:00|13021.5|13019.4|13019.2|13017.1|13022.2|13020.1|13017.6|13014.8|171
1606424100000|2020-11-26 20:55:00|13019.1|13017|13020.9|13018.8|13022|13019.9|13018.4|13015.1|317
1606424400000|2020-11-26 21:00:00|13020.2|13018.1|13020.4|13018.3|13022|13019.9|13018.1|13016|426
1606424700000|2020-11-26 21:05:00|13020.2|13018.1|13019.8|13017.7|13021.9|13019.8|13019|13016.9|309
1606425000000|2020-11-26 21:10:00|13019.5|13017.4|13019.3|13017.2|13020.7|13018.6|13019.3|13017.2|141
1606425300000|2020-11-26 21:15:00|13019.4|13017.3|13019.7|13017.6|13020.3|13018.1|13015.4|13012.5|244
1606425600000|2020-11-26 21:20:00|13019.8|13017.7|13019.1|13017|13019.8|13017.7|13018.9|13016.8|110
1606425900000|2020-11-26 21:25:00|13019.3|13017.2|13017.3|13015.2|13020.4|13018.3|13016.9|13014.8|326
1606426200000|2020-11-26 21:30:00|13017.4|13015.3|13017.8|13015.7|13019.5|13016.8|13017.1|13014.1|210
1606426500000|2020-11-26 21:35:00|13017.7|13015.6|13017|13014.9|13019|13016|13015.9|13013.8|86
1606426800000|2020-11-26 21:40:00|13017.1|13015|13017.9|13015.8|13019.7|13017.6|13016.6|13013.3|210
1606427100000|2020-11-26 21:45:00|13018.1|13016|13020.1|13015.3|13020.8|13018.5|13017.9|13014.5|331
1606427400000|2020-11-26 21:50:00|13020|13015.4|13018.9|13016.8|13021.4|13018.7|13018.6|13015.2|249
1606427700000|2020-11-26 21:55:00|13019|13016.9|13021.3|13014.3|13021.8|13018.5|13019|13013.4|242
1606428000000|2020-11-26 22:00:00|13021.4|13014.4|13021.6|13015.9|13023.1|13016.1|13018.2|13011.2|51
1606428300000|2020-11-26 22:05:00|13021.8|13015|13024.1|13017.1|13024.7|13017.7|13019.5|13014|107
1606428600000|2020-11-26 22:10:00|13018.4|13014.4|13024.3|13020.2|13026|13020.6|13018.4|13014.4|207
1606428900000|2020-11-26 22:15:00|13024.1|13019.9|13022.9|13015.9|13024.5|13020.2|13017.5|13010.5|174
1606429200000|2020-11-26 22:20:00|13023|13016|13023.1|13016.1|13023.4|13016.4|13022.4|13015.4|78
1606429500000|2020-11-26 22:25:00|13023|13016|13022.9|13015.9|13024.3|13017.3|13019.8|13012.8|124
1606429800000|2020-11-26 22:30:00|13023.3|13016.3|13023|13016|13023.8|13016.8|13022.7|13015.7|147
1606430100000|2020-11-26 22:35:00|13023.9|13016.9|13022.5|13015.5|13024.2|13017.2|13022.1|13015.1|189
1606430400000|2020-11-26 22:40:00|13022.4|13015.4|13022.5|13015.5|13022.9|13016.1|13021.4|13015.2|148
1606430700000|2020-11-26 22:45:00|13022.2|13015.3|13021.9|13014.9|13023.7|13016.7|13021.2|13014.7|142
1606431000000|2020-11-26 22:50:00|13021.4|13015.5|13022.7|13015.7|13023.3|13016.3|13020.8|13014.7|123
1606431300000|2020-11-26 22:55:00|13022.6|13015.6|13022.2|13015.2|13023.1|13016.1|13021.7|13014.9|108
1606431600000|2020-11-26 23:00:00|13022.4|13015.4|13018.3|13016.2|13022.4|13016.6|13017.2|13014.8|307
1606431900000|2020-11-26 23:05:00|13018.5|13016.4|13020.4|13018.3|13020.6|13018.4|13018.3|13016.1|105
1606432200000|2020-11-26 23:10:00|13020.1|13018|13019.8|13017.7|13020.6|13018.3|13019.3|13017.1|235
1606432500000|2020-11-26 23:15:00|13019.7|13017.6|13021.1|13019|13021.1|13019|13019.7|13017.6|255
1606432800000|2020-11-26 23:20:00|13021|13018.9|13022.5|13020.4|13022.7|13020.6|13020.8|13018.7|183
1606433100000|2020-11-26 23:25:00|13022.6|13020.5|13024|13021.9|13024.1|13022|13022.1|13020|151
1606433400000|2020-11-26 23:30:00|13023.9|13021.8|13023.2|13021.1|13024|13022.2|13022.9|13020.8|137
1606433700000|2020-11-26 23:35:00|13023.1|13021|13023|13020.9|13024.3|13022.3|13022.7|13020.8|174
1606434000000|2020-11-26 23:40:00|13022.9|13020.8|13022.7|13020.6|13023|13020.9|13021.6|13019.5|120
1606434300000|2020-11-26 23:45:00|13022.4|13020.3|13021.8|13019.7|13022.4|13020.3|13021.3|13019.2|136
1606434600000|2020-11-26 23:50:00|13021.9|13019.8|13021.3|13019.2|13022.4|13020.3|13021.3|13019.2|138
1606434900000|2020-11-26 23:55:00|13021.4|13019.3|13022.2|13020.1|13022.6|13020.5|13020.8|13018.7|110
1606435200000|2020-11-27 00:00:00|13022.1|13020|13021.7|13019.6|13023.9|13021.8|13021|13019.2|274
1606435500000|2020-11-27 00:05:00|13021.6|13019.5|13022.8|13020.7|13023.5|13021.4|13020.8|13019.1|322
1606435800000|2020-11-27 00:10:00|13022.7|13020.6|13021.4|13019.3|13023|13020.9|13020.7|13018.6|218
1606436100000|2020-11-27 00:15:00|13021.3|13019.2|13022.6|13020.5|13023|13021.1|13021.1|13019|181
1606436400000|2020-11-27 00:20:00|13022.5|13020.4|13022.1|13020|13024.3|13022.5|13021.6|13019.5|262
1606436700000|2020-11-27 00:25:00|13022|13019.9|13021.4|13019.3|13022.8|13020.7|13020.9|13019.2|222
1606437000000|2020-11-27 00:30:00|13021.5|13019.4|13022.7|13020.6|13023.3|13021.2|13020.9|13019.1|295
1606437300000|2020-11-27 00:35:00|13022.8|13020.7|13020.4|13018.3|13022.8|13020.7|13020.2|13018.1|250
1606437600000|2020-11-27 00:40:00|13020.9|13018.8|13021.6|13019.5|13022|13019.9|13020|13018.3|219
1606437900000|2020-11-27 00:45:00|13021.7|13019.6|13021.6|13019.5|13022.2|13020.1|13020.6|13018.5|204
1606438200000|2020-11-27 00:50:00|13021.7|13019.6|13023.1|13021|13023.6|13021.7|13019.9|13017.8|245
1606438500000|2020-11-27 00:55:00|13023.5|13021.4|13023.5|13021.4|13024.6|13022.8|13023|13021.1|254
1606438800000|2020-11-27 01:00:00|13023.4|13021.3|13024.7|13022.6|13026.1|13024.5|13022.4|13020.3|338
1606439100000|2020-11-27 01:05:00|13024.6|13022.5|13025.4|13023.3|13025.9|13024.2|13022.9|13021.3|388
1606439400000|2020-11-27 01:10:00|13025.5|13023.4|13025.4|13023.3|13026.1|13024.2|13025|13022.9|302
1606439700000|2020-11-27 01:15:00|13025.3|13023.2|13024.4|13023.1|13025.7|13023.8|13023.6|13021.5|303
1606440000000|2020-11-27 01:20:00|13024.8|13022.7|13025.5|13023.4|13026|13024.2|13024.3|13022.5|250
1606440300000|2020-11-27 01:25:00|13025.4|13023.3|13025.6|13023.5|13026.1|13024.3|13024|13022.3|270
1606440600000|2020-11-27 01:30:00|13025.5|13023.4|13024.7|13022.6|13025.8|13024|13023.4|13021.3|332
1606440900000|2020-11-27 01:35:00|13024.6|13022.5|13023.6|13021.5|13025.6|13023.5|13022.9|13020.8|291
1606441200000|2020-11-27 01:40:00|13023.7|13021.6|13024.7|13022.6|13025.6|13023.5|13023.7|13021.6|285
1606441500000|2020-11-27 01:45:00|13024.6|13022.5|13022.8|13021.5|13024.7|13022.6|13022.5|13020.6|288
1606441800000|2020-11-27 01:50:00|13022.9|13021.6|13022.7|13020.6|13024|13021.9|13021.7|13019.9|307
1606442100000|2020-11-27 01:55:00|13022.8|13020.7|13022.4|13020.3|13023.4|13021.3|13021.8|13019.9|292
1606442400000|2020-11-27 02:00:00|13022.5|13020.4|13024.8|13022.7|13025.6|13023.5|13021.9|13019.9|312
1606442700000|2020-11-27 02:05:00|13024.7|13022.6|13025|13022.9|13026|13024.5|13024.1|13022.1|371
1606443000000|2020-11-27 02:10:00|13025.2|13023.1|13023.2|13021.1|13025.6|13023.9|13022.8|13020.9|348
1606443300000|2020-11-27 02:15:00|13023.1|13021|13025.5|13023.4|13025.8|13023.7|13022.9|13020.8|235
1606443600000|2020-11-27 02:20:00|13024.9|13023.6|13024.7|13022.6|13025.9|13023.9|13024.4|13022.5|192
1606443900000|2020-11-27 02:25:00|13024.8|13022.7|13023.9|13021.8|13025.6|13023.9|13023.4|13021.6|259
1606444200000|2020-11-27 02:30:00|13023.8|13021.7|13022.2|13020.1|13024|13022.2|13021.4|13019.5|294
1606444500000|2020-11-27 02:35:00|13022.1|13020|13021|13018.9|13022.3|13020.3|13020.2|13018.5|214
1606444800000|2020-11-27 02:40:00|13020.9|13018.8|13021.4|13019.3|13021.4|13019.7|13020.2|13018.3|178
1606445100000|2020-11-27 02:45:00|13021.3|13019.2|13020.5|13018.4|13021.5|13019.4|13019.6|13017.9|243
1606445400000|2020-11-27 02:50:00|13020.6|13018.5|13021.5|13019.4|13021.5|13019.8|13019.6|13017.9|286
1606445700000|2020-11-27 02:55:00|13021.2|13019.1|13019.7|13017.6|13022.1|13020.1|13018.9|13017.1|294
1606446000000|2020-11-27 03:00:00|13019.8|13017.7|13022|13019.9|13022.2|13020.3|13019.3|13017.3|249
1606446300000|2020-11-27 03:05:00|13021.9|13019.8|13021.2|13019.1|13022.4|13020.3|13020.7|13018.6|247
1606446600000|2020-11-27 03:10:00|13021.1|13019|13020.8|13018.7|13021.6|13019.6|13020|13018.2|250
1606446900000|2020-11-27 03:15:00|13020.7|13018.6|13020.5|13018.4|13021.2|13019.1|13019.4|13017.5|232
1606447200000|2020-11-27 03:20:00|13020|13017.9|13020.4|13018.3|13020.7|13018.7|13019.4|13017.6|221
1606447500000|2020-11-27 03:25:00|13020.5|13018.4|13018.3|13016.2|13020.5|13018.8|13017.2|13015.7|228
1606447800000|2020-11-27 03:30:00|13018.2|13016.1|13015.3|13013.2|13018.8|13016.7|13015|13013|331
1606448100000|2020-11-27 03:35:00|13015.2|13013.1|13015.8|13013.7|13016.3|13014.6|13014.7|13013|344
1606448400000|2020-11-27 03:40:00|13015.7|13013.6|13016|13013.9|13016.3|13014.2|13014.7|13012.8|174
1606448700000|2020-11-27 03:45:00|13016.1|13014|13016.4|13014.3|13017.1|13015.4|13015.2|13013.3|212
1606449000000|2020-11-27 03:50:00|13016.5|13014.4|13017.4|13015.3|13018.6|13016.9|13015.2|13013.7|214
1606449300000|2020-11-27 03:55:00|13017.3|13015.2|13017.7|13015.6|13018.2|13016.5|13016.7|13014.8|385
1606449600000|2020-11-27 04:00:00|13017.6|13015.5|13016|13013.9|13018.7|13016.6|13015.6|13013.5|208
1606449900000|2020-11-27 04:05:00|13016.1|13014|13013.2|13011.9|13016.5|13014.6|13013|13011.3|231
1606450200000|2020-11-27 04:10:00|13013.3|13012|13013.5|13011.4|13014.3|13012.5|13012.3|13010.7|235
1606450500000|2020-11-27 04:15:00|13012.7|13011.3|13012.4|13010.3|13013.7|13011.8|13010.7|13009|259
1606450800000|2020-11-27 04:20:00|13012.5|13010.4|13012|13009.9|13012.8|13011.2|13011.5|13009.7|196
1606451100000|2020-11-27 04:25:00|13011.9|13009.8|13012|13009.9|13012.5|13010.8|13011.2|13009.1|108
1606451400000|2020-11-27 04:30:00|13011.9|13009.8|13012|13009.9|13012.5|13010.9|13011.8|13009.7|165
1606451700000|2020-11-27 04:35:00|13011.9|13009.8|13012.1|13010|13012.6|13010.5|13011.3|13009.3|114
1606452000000|2020-11-27 04:40:00|13012|13009.9|13012|13009.9|13012.9|13010.9|13011.7|13009.8|163
1606452300000|2020-11-27 04:45:00|13012.1|13010|13011.9|13009.8|13013|13011.3|13011.2|13009.1|244
1606452600000|2020-11-27 04:50:00|13012|13009.9|13012.3|13010.2|13012.8|13010.8|13011.5|13009.7|142
1606452900000|2020-11-27 04:55:00|13012|13010.7|13012.1|13010|13013.1|13011.3|13011.8|13010|173
1606453200000|2020-11-27 05:00:00|13012.3|13010.2|13012.9|13010.8|13013.2|13011.3|13012.1|13010|229
1606453500000|2020-11-27 05:05:00|13012.5|13011.2|13012.4|13010.3|13012.9|13011.2|13011.9|13010.1|148
1606453800000|2020-11-27 05:10:00|13012.5|13010.4|13013.9|13011.8|13014.3|13012.2|13012|13010.3|168
1606454100000|2020-11-27 05:15:00|13013.8|13011.7|13014.1|13012|13014.5|13012.4|13012.8|13011.1|271
1606454400000|2020-11-27 05:20:00|13014|13011.9|13014|13011.9|13014.8|13013.3|13013.5|13011.7|314
1606454700000|2020-11-27 05:25:00|13013.9|13011.8|13013.7|13011.6|13014|13012.2|13013.3|13011.3|208
1606455000000|2020-11-27 05:30:00|13013.6|13011.5|13015.5|13013.4|13015.8|13014.2|13012.4|13010.7|270
1606455300000|2020-11-27 05:35:00|13015.4|13013.3|13015.4|13013.3|13016|13014.4|13015|13013.2|114
1606455600000|2020-11-27 05:40:00|13015.3|13013.2|13012.1|13010|13015.5|13013.4|13011.8|13010|171
1606455900000|2020-11-27 05:45:00|13012.2|13010.1|13009.8|13007.7|13013.1|13011.7|13008.3|13006.6|320
1606456200000|2020-11-27 05:50:00|13010|13007.9|13008.8|13006.7|13010.1|13008.4|13007.7|13006.1|276
1606456500000|2020-11-27 05:55:00|13008.7|13006.6|13007.7|13005.6|13008.8|13007|13007.5|13005.4|325
1606456800000|2020-11-27 06:00:00|13007.6|13005.5|13006.9|13004.8|13008.5|13006.6|13005.6|13003.8|359
1606457100000|2020-11-27 06:05:00|13007|13004.9|13004.2|13002.9|13007|13005.3|13003.9|13002.1|355
1606457400000|2020-11-27 06:10:00|13004.3|13003|13004.4|13002.3|13004.7|13003.4|13002.5|13000.6|353
1606457700000|2020-11-27 06:15:00|13004.5|13002.4|13004|13001.9|13005.9|13003.9|13003.2|13001.1|252
1606458000000|2020-11-27 06:20:00|13003.9|13001.8|13003.9|13001.8|13004.7|13002.7|13003.1|13001.2|253
1606458300000|2020-11-27 06:25:00|13004|13001.9|13006.6|13005.3|13007.3|13005.6|13003.5|13001.8|297
1606458600000|2020-11-27 06:30:00|13007.1|13005|13004.5|13002.4|13007.3|13005.5|13003.7|13001.9|344
1606458900000|2020-11-27 06:35:00|13004.6|13002.5|13003.9|13001.8|13004.6|13003|13003.5|13001.8|169
1606459200000|2020-11-27 06:40:00|13003.6|13002.3|13004.5|13002.4|13004.7|13002.8|13003.4|13001.7|182
1606459500000|2020-11-27 06:45:00|13004.4|13002.3|13004.7|13003.4|13005.5|13003.8|13003.7|13002.3|198
1606459800000|2020-11-27 06:50:00|13004.8|13003.5|13003.3|13002|13004.9|13003.6|13003.2|13001.7|224
1606460100000|2020-11-27 06:55:00|13003.2|13001.9|13003.6|13001.5|13003.9|13002.3|13002.5|13001.2|164
1606460400000|2020-11-27 07:00:00|13003.5|13001.4|13005.5|13004.2|13007.1|13005.6|13002.5|13001.1|339
1606460700000|2020-11-27 07:05:00|13005.4|13004.1|13007.5|13005.4|13007.9|13006.2|13004.1|13002.4|364
1606461000000|2020-11-27 07:10:00|13007.7|13005.6|13005.6|13004.3|13008|13006.3|13005.6|13003.9|245
1606461300000|2020-11-27 07:15:00|13006|13003.9|13005|13003.7|13006.3|13004.5|13003.8|13002.3|251
1606461600000|2020-11-27 07:20:00|13004.9|13003.6|13005.6|13004.3|13007|13005.4|13004.3|13002.8|316
1606461900000|2020-11-27 07:25:00|13006.1|13004|13006.4|13004.3|13006.6|13004.5|13004|13002.4|264
1606462200000|2020-11-27 07:30:00|13006.2|13004.1|13010.6|13008.5|13011|13009.3|13005.7|13004|288
1606462500000|2020-11-27 07:35:00|13010.5|13008.4|13009.7|13007.6|13010.7|13009|13008.9|13007.2|248
1606462800000|2020-11-27 07:40:00|13009.6|13007.5|13012|13009.9|13012.2|13010.4|13008.6|13007|276
1606463100000|2020-11-27 07:45:00|13012.1|13010|13011.5|13010.2|13013.3|13011.6|13011|13009.2|270
1606463400000|2020-11-27 07:50:00|13011.6|13010.3|13009.2|13007.9|13013.8|13011.9|13008.9|13007.2|373
1606463700000|2020-11-27 07:55:00|13009.3|13008|13010.7|13008.6|13012.2|13010.6|13009.2|13007.6|398
1606464000000|2020-11-27 08:00:00|13010.6|13008.5|13007.9|13005.8|13011.4|13009.8|13005.7|13004.1|531
1606464300000|2020-11-27 08:05:00|13007.8|13005.7|13002.2|13000.9|13007.9|13006.1|13001|12999.3|390
1606464600000|2020-11-27 08:10:00|13001.9|13000.6|13002.1|13000.8|13004|13002.7|13001.4|12999.7|446
1606464900000|2020-11-27 08:15:00|13001.9|13000.6|13005.8|13004.5|13006.1|13004.5|13001.6|13000.1|369
1606465200000|2020-11-27 08:20:00|13005.7|13004.4|13001.3|13000|13006.5|13004.7|13000.4|12998.8|293
1606465500000|2020-11-27 08:25:00|13001.7|13000.4|13002.6|13000.5|13002.8|13001|12999.2|12997.6|385
1606465800000|2020-11-27 08:30:00|13002.7|13000.6|13002.5|13001.2|13005|13003.4|13001.4|13000.1|474
1606466100000|2020-11-27 08:35:00|13002.4|13001.1|13001.6|13000.3|13003.3|13001.7|13001.6|12999.9|376
1606466400000|2020-11-27 08:40:00|13001.9|13000.6|12995.9|12994.6|13002.1|13000.7|12994.8|12993.4|372
1606466700000|2020-11-27 08:45:00|12995.7|12994.4|12994.9|12992.8|12996.4|12994.7|12992.6|12990.9|279
1606467000000|2020-11-27 08:50:00|12995|12992.9|12993.2|12991.1|12995.8|12994.1|12992.4|12990.9|344
1606467300000|2020-11-27 08:55:00|12992.7|12991.4|12992|12989.9|12994.6|12992.9|12991.3|12989.5|345
1606467600000|2020-11-27 09:00:00|12991.9|12989.8|12994.1|12992.8|12994.9|12993.1|12990.5|12988.8|466
1606467900000|2020-11-27 09:05:00|12994|12992.7|12997.4|12996.1|12997.7|12996.1|12994|12992.7|358
1606468200000|2020-11-27 09:10:00|12997.5|12996.2|12998.3|12997|12998.7|12997.1|12997.4|12996.1|237
1606468500000|2020-11-27 09:15:00|12998.2|12996.9|12997.7|12996.4|12998.5|12996.9|12995.2|12993.6|354
1606468800000|2020-11-27 09:20:00|12998.1|12996.8|12995.6|12994.3|12998.2|12996.9|12995|12993.6|224
1606469100000|2020-11-27 09:25:00|12995.4|12994.1|12997|12994.9|12998.5|12996.7|12994.3|12992.7|336
1606469400000|2020-11-27 09:30:00|12997.1|12995|12998.2|12996.1|12999.8|12998.5|12996.5|12994.9|388
1606469700000|2020-11-27 09:35:00|12997.8|12996.5|12997.6|12996.3|12998.2|12996.6|12996.4|12994.8|319
1606470000000|2020-11-27 09:40:00|12997.7|12996.4|12996|12993.9|12998.4|12996.6|12994.7|12993.4|306
1606470300000|2020-11-27 09:45:00|12995.9|12993.8|12995.7|12994.4|12996.3|12995|12994.5|12992.8|278
1606470600000|2020-11-27 09:50:00|12995.9|12994.6|12995.6|12994.3|12996.8|12995.4|12994.6|12993|304
1606470900000|2020-11-27 09:55:00|12995.5|12994.2|12997.9|12996.6|12998.2|12996.8|12995.5|12993.9|233
1606471200000|2020-11-27 10:00:00|12998.2|12996.1|12997.2|12995.9|12998.8|12997.1|12997.1|12995.5|265
1606471500000|2020-11-27 10:05:00|12997.1|12995.8|12998|12996.7|12999.8|12998.3|12996.9|12995.2|313
1606471800000|2020-11-27 10:10:00|12997.9|12996.6|12994.2|12992.1|12998|12996.7|12993.6|12992|245
1606472100000|2020-11-27 10:15:00|12993.7|12992.4|12995.1|12993.8|12996.4|12994.9|12993.7|12992.4|288
1606472400000|2020-11-27 10:20:00|12995.2|12993.9|12996.2|12994.9|12997.4|12996.1|12994.2|12992.9|402
1606472700000|2020-11-27 10:25:00|12996.1|12994.8|12998.7|12996.6|12999|12997.5|12995.2|12993.8|375
1606473000000|2020-11-27 10:30:00|12998.6|12996.5|12997.3|12996|12998.6|12996.8|12996.3|12994.6|423
1606473300000|2020-11-27 10:35:00|12997.4|12996.1|12992|12990.7|12997.4|12996.1|12991.8|12990.5|397
1606473600000|2020-11-27 10:40:00|12991.7|12990.4|12991|12989.7|12992.6|12991.3|12990.7|12989.4|290
1606473900000|2020-11-27 10:45:00|12990.9|12989.6|12992.3|12991|12993|12991.3|12990.7|12989.4|308
1606474200000|2020-11-27 10:50:00|12992.2|12990.9|12992.3|12991|12993.2|12991.4|12991.4|12990|280
1606474500000|2020-11-27 10:55:00|12992.4|12991.1|12993|12990.9|12993.5|12991.8|12991.6|12990|318
1606474800000|2020-11-27 11:00:00|12993.1|12991|12989.3|12987.2|12993.4|12991.7|12984.3|12983|426
1606475100000|2020-11-27 11:05:00|12988.9|12987.6|12988.2|12986.9|12989.6|12988.2|12987.2|12985.8|324
1606475400000|2020-11-27 11:10:00|12988.3|12987|12989.5|12988.2|12989.6|12988.3|12987.6|12986.3|283
1606475700000|2020-11-27 11:15:00|12989.4|12988.1|12990.3|12989|12991.5|12990|12988.9|12987.4|259
1606476000000|2020-11-27 11:20:00|12990.2|12988.9|12990.5|12989.2|12992.1|12990.8|12990|12988.3|284
1606476300000|2020-11-27 11:25:00|12990.6|12989.3|12992.5|12991.2|12993.6|12992.1|12990.6|12989|214
1606476600000|2020-11-27 11:30:00|12992.4|12991.1|12993.3|12992|12993.4|12992.1|12992.3|12990.6|209
1606476900000|2020-11-27 11:35:00|12993.4|12992.1|12998.1|12996|12998.1|12996.7|12993.1|12991.8|282
1606477200000|2020-11-27 11:40:00|12997.7|12996.4|12993.6|12991.5|12997.7|12996.4|12993|12991.4|286
1606477500000|2020-11-27 11:45:00|12993.7|12991.6|12991.5|12990.2|12994.8|12993|12991.3|12989.7|309
1606477800000|2020-11-27 11:50:00|12991.4|12990.1|12991.6|12990.3|12992.3|12990.7|12990.7|12989.1|353
1606478100000|2020-11-27 11:55:00|12991.5|12990.2|12992.2|12990.9|12992.7|12991.1|12991.3|12989.8|267
1606478400000|2020-11-27 12:00:00|12992.3|12991|12990.7|12989.4|12993.3|12991.7|12990.7|12989|248
1606478700000|2020-11-27 12:05:00|12990.6|12989.3|12993.8|12992.5|12993.9|12992.6|12990.6|12989.3|253
1606479000000|2020-11-27 12:10:00|12994.3|12992.2|12996.2|12994.9|12996.3|12995|12992.9|12991.3|432
1606479300000|2020-11-27 12:15:00|12996.1|12994.8|12996.7|12995.4|12997.9|12996.6|12995.7|12994.2|248
1606479600000|2020-11-27 12:20:00|12996.6|12995.3|13003.2|13001.9|13004.8|13003.2|12996.6|12994.9|306
1606479900000|2020-11-27 12:25:00|13003.3|13002|13000.6|12999.3|13003.5|13002|13000.1|12998.7|322
1606480200000|2020-11-27 12:30:00|13000.5|12999.2|12997.9|12996.6|13000.6|12999.3|12997|12995.4|255
1606480500000|2020-11-27 12:35:00|12998.3|12996.2|12997.3|12996|12998.6|12997.3|12995.4|12994.1|301
1606480800000|2020-11-27 12:40:00|12997.2|12995.9|12993.9|12992.6|12998.7|12997|12993.9|12992.3|284
1606481100000|2020-11-27 12:45:00|12994|12992.7|12994|12991.9|12994.4|12993.1|12992.8|12991.1|238
1606481400000|2020-11-27 12:50:00|12993.9|12991.8|12994.8|12992.7|12996.9|12995.2|12992.7|12991|357
1606481700000|2020-11-27 12:55:00|12994.7|12992.6|12993.5|12991.4|12994.7|12993.1|12992.9|12991.3|203
1606482000000|2020-11-27 13:00:00|12992.8|12991.5|12992.8|12991.5|12994|12992.6|12991.7|12990.4|329
1606482300000|2020-11-27 13:05:00|12992.9|12991.6|12994.8|12993.5|12995.4|12994|12992.9|12991.6|344
1606482600000|2020-11-27 13:10:00|12995.2|12993.1|12999.6|12998.3|13000.1|12998.5|12995.1|12993.1|438
1606482900000|2020-11-27 13:15:00|12999.5|12998.2|12993.3|12991.2|13000.2|12998.5|12992.9|12991|423
1606483200000|2020-11-27 13:20:00|12992.6|12991.3|12992|12990.7|12995.1|12993.6|12991.8|12990.5|375
1606483500000|2020-11-27 13:25:00|12991.9|12990.6|12996.5|12994.4|12997.8|12996.1|12991.9|12990.6|396
1606483800000|2020-11-27 13:30:00|12996.4|12994.3|13001.7|13000.4|13002.9|13001.2|12996|12994.3|498
1606484100000|2020-11-27 13:35:00|13001.8|13000.5|12993|12991.7|13001.9|13000.6|12992.8|12991.1|314
1606484400000|2020-11-27 13:40:00|12992.9|12991.6|12990.8|12989.5|12993.3|12991.7|12989.1|12987.4|413
1606484700000|2020-11-27 13:45:00|12990.5|12989.2|12990.4|12989.1|12992.2|12990.9|12988.8|12987.5|431
1606485000000|2020-11-27 13:50:00|12990.3|12989|12991.6|12989.5|12991.7|12990.1|12989.4|12987.8|429
1606485300000|2020-11-27 13:55:00|12991.7|12989.6|12985.8|12983.7|12992.7|12991|12981.2|12979.1|550
1606485600000|2020-11-27 14:00:00|12985|12983.2|12983.5|12982.2|12985.5|12983.9|12980.9|12979.6|467
1606485900000|2020-11-27 14:05:00|12983.4|12982.1|12985.3|12984|12985.8|12984|12982.7|12980.9|459
1606486200000|2020-11-27 14:10:00|12985.2|12983.9|12985.7|12984.4|12987.4|12985.8|12983.6|12982|434
1606486500000|2020-11-27 14:15:00|12985.2|12983.9|12986.3|12985|12989.5|12987.7|12982.9|12981.6|470
1606486800000|2020-11-27 14:20:00|12986.4|12985.1|12983.8|12982.5|12986.7|12985.1|12983.1|12981.4|356
1606487100000|2020-11-27 14:25:00|12983.7|12982.4|12986.3|12984.2|12986.9|12985.6|12983.2|12981.9|394
1606487400000|2020-11-27 14:30:00|12985.9|12984.6|12982.9|12981.6|12985.9|12984.6|12981.2|12979.6|650
1606487700000|2020-11-27 14:35:00|12983|12981.7|12978.8|12976.7|12983|12981.7|12978.1|12976.3|624
1606488000000|2020-11-27 14:40:00|12978.7|12976.6|12980.3|12978.2|12980.7|12979|12977.7|12976.1|522
1606488300000|2020-11-27 14:45:00|12979.6|12978.3|12986.3|12985|12986.4|12985.1|12979.5|12977.9|424
1606488600000|2020-11-27 14:50:00|12986.4|12985.1|12985.5|12984.2|12987.4|12986.1|12984.5|12982.8|410
1606488900000|2020-11-27 14:55:00|12985.4|12984.1|12984.6|12983.3|12986|12984.6|12981.6|12980.2|467
1606489200000|2020-11-27 15:00:00|12984.4|12983.1|12981.5|12980.2|12984.5|12983.2|12978.9|12977.6|574
1606489500000|2020-11-27 15:05:00|12981.6|12980.3|12985.6|12984.3|12989.5|12987.9|12980.5|12979|636
1606489800000|2020-11-27 15:10:00|12985.7|12984.4|12980.8|12978.7|12987.9|12986.2|12979.7|12977.8|494
1606490100000|2020-11-27 15:15:00|12980.7|12978.6|12982.3|12981|12984.4|12982.7|12979.8|12977.9|535
1606490400000|2020-11-27 15:20:00|12982.2|12980.9|12978|12975.9|12984.2|12982.2|12977.4|12975.7|513
1606490700000|2020-11-27 15:25:00|12978.1|12976|12982|12979.9|12982.6|12980.7|12977.5|12975.4|473
1606491000000|2020-11-27 15:30:00|12980.8|12979.5|12979|12977.7|12981|12979.5|12977.6|12976|392
1606491300000|2020-11-27 15:35:00|12978.9|12977.6|12984.1|12982.8|12985.3|12983.7|12977.8|12976.4|379
1606491600000|2020-11-27 15:40:00|12984|12982.7|12985.7|12984.4|12986.3|12985|12981.4|12980|490
1606491900000|2020-11-27 15:45:00|12985.6|12984.3|12981.8|12979.7|12985.8|12984.5|12976.1|12974.3|531
1606492200000|2020-11-27 15:50:00|12981.7|12979.6|12981.5|12980.2|12982.8|12980.9|12977.3|12975.7|443
1606492500000|2020-11-27 15:55:00|12981.4|12980.1|12979|12977.7|12981.4|12980.1|12972.7|12971.4|603
1606492800000|2020-11-27 16:00:00|12979.1|12977.8|12979.7|12978.4|12983.2|12981.9|12975.7|12974.4|647
1606493100000|2020-11-27 16:05:00|12979.9|12977.8|12980.9|12978.8|12981.5|12979.8|12975.9|12974.5|491
1606493400000|2020-11-27 16:10:00|12981|12978.9|12984.8|12982.7|12984.9|12983.1|12979.2|12977.6|369
1606493700000|2020-11-27 16:15:00|12984.3|12983|12981.3|12980|12984.9|12983.1|12980.6|12979.3|425
1606494000000|2020-11-27 16:20:00|12981.4|12980.1|12981.4|12980.1|12984|12982.3|12980.5|12978.7|290
1606494300000|2020-11-27 16:25:00|12981.2|12979.9|12981.1|12979.8|12981.8|12980.5|12978.1|12976.7|442
1606494600000|2020-11-27 16:30:00|12981|12979.7|12983|12981.7|12983.7|12982.2|12979.7|12978.4|505
1606494900000|2020-11-27 16:35:00|12982.9|12981.6|12985.7|12984.4|12987|12984.9|12982.5|12981.1|538
1606495200000|2020-11-27 16:40:00|12985.6|12984.3|12987|12984.9|12987.6|12986.3|12984.5|12982.7|404
1606495500000|2020-11-27 16:45:00|12987.1|12985|12988.6|12987.3|12989.5|12988.2|12986.4|12984.8|460
1606495800000|2020-11-27 16:50:00|12988.7|12987.4|12989.9|12988.6|12992|12990.7|12988.2|12986.2|504
1606496100000|2020-11-27 16:55:00|12989.5|12988.2|12991.5|12990.2|12993.5|12992.2|12989.3|12987.4|369
1606496400000|2020-11-27 17:00:00|12991.6|12990.3|12992.1|12990.8|12993.7|12991.7|12988.4|12986.6|478
1606496700000|2020-11-27 17:05:00|12992.2|12990.9|12992|12989.9|12993.4|12992.1|12991.1|12989.7|324
1606497000000|2020-11-27 17:10:00|12992.1|12990|12990.8|12989.5|12992.1|12990.7|12989.7|12988.1|330
1606497300000|2020-11-27 17:15:00|12991|12989.7|12987.8|12986.5|12992.4|12991.1|12987.7|12986.4|274
1606497600000|2020-11-27 17:20:00|12987.7|12986.4|12990.4|12988.3|12992.3|12990.5|12987.7|12986.4|344
1606497900000|2020-11-27 17:25:00|12990.5|12988.4|12989.2|12987.9|12990.5|12988.8|12987.5|12985.8|419
1606498200000|2020-11-27 17:30:00|12989.1|12987.8|12992.5|12991.2|12993.9|12992.1|12989.1|12987.8|437
1606498500000|2020-11-27 17:35:00|12992.4|12991.1|12992.4|12991.1|12994|12992.4|12992.2|12990.5|359
1606498800000|2020-11-27 17:40:00|12992.5|12991.2|12984.8|12982.7|12992.9|12991.4|12984.6|12982.5|479
1606499100000|2020-11-27 17:45:00|12984.6|12982.5|12982.8|12981.5|12985|12983|12982.2|12980.1|320
1606499400000|2020-11-27 17:50:00|12982.7|12981.4|12984.1|12982|12984.3|12982.5|12982.4|12980.7|255
1606499700000|2020-11-27 17:55:00|12984.2|12982.1|12988.6|12986.5|12989.4|12988.1|12983.3|12981.5|496
1606500000000|2020-11-27 18:00:00|12988.5|12986.4|12986.7|12984.6|12988.7|12986.6|12984.2|12982.5|286
1606500300000|2020-11-27 18:05:00|12986.8|12984.7|12986.1|12984.8|12986.8|12985|12984.9|12983.3|156
1606500600000|2020-11-27 18:10:00|12986.2|12984.9|12987.6|12985.5|12987.7|12985.9|12985.1|12983.5|239
1606500900000|2020-11-27 18:15:00|12987.1|12985.8|12986.9|12984.8|12987.8|12986.1|12986.8|12984.7|212
1606501200000|2020-11-27 18:20:00|12986.8|12984.7|12988.1|12984.5|12989.8|12987|12983.3|12981.2|581
1606501500000|2020-11-27 18:25:00|12988.2|12984.6|12987.3|12985.2|12989.8|12986.5|12986.9|12983.6|684
1606501800000|2020-11-27 18:30:00|12987.4|12985.3|12988.6|12986.1|12988.8|12986.4|12986.4|12983.6|455
1606502100000|2020-11-27 18:35:00|12988.5|12986.3|12986.1|12984|12989.7|12987.6|12985.6|12982.7|469
1606502400000|2020-11-27 18:40:00|12986.3|12984.1|12984.9|12982.8|12988.4|12986.1|12984.1|12981.8|388
1606502700000|2020-11-27 18:45:00|12985|12982.9|12984.8|12982.7|12985.9|12983.8|12983.6|12981.5|524
1606503000000|2020-11-27 18:50:00|12985.2|12983.1|12988|12985.9|12988|12985.9|12984.7|12982.6|372
1606503300000|2020-11-27 18:55:00|12987.9|12985.8|12988.3|12986.2|12988.8|12986.7|12986.6|12984.5|450
1606503600000|2020-11-27 19:00:00|12988.1|12986|12987.9|12985.8|12990.2|12988.1|12987.4|12985.3|467
1606503900000|2020-11-27 19:05:00|12988|12985.9|12988|12985.9|12989|12986.9|12987.7|12985.6|264
1606504200000|2020-11-27 19:10:00|12988.1|12986|12985.9|12983.8|12988.6|12986.7|12985.4|12983.3|266
1606504500000|2020-11-27 19:15:00|12985.2|12983.1|12985.7|12983.6|12986.2|12984.1|12984.7|12982.9|264
1606504800000|2020-11-27 19:20:00|12985.6|12983.5|12985.1|12983|12985.9|12983.8|12984.7|12982.6|346
1606505100000|2020-11-27 19:25:00|12985.2|12983.1|12985|12982.9|12985.4|12983.3|12984.9|12982.8|77
1606505400000|2020-11-27 19:30:00|12985.1|12983|12986|12983.9|12986.2|12984.1|12984.9|12982.8|285
1606505700000|2020-11-27 19:35:00|12985.9|12983.8|12985.9|12983.8|12987.6|12985.5|12985|12982.9|343
1606506000000|2020-11-27 19:40:00|12985.8|12983.7|12986.8|12984.7|12987.8|12985.7|12985.5|12983.4|329
1606506300000|2020-11-27 19:45:00|12986.6|12984.5|12986.3|12985|12987.7|12985.6|12985.8|12983.7|415
1606506600000|2020-11-27 19:50:00|12986.4|12985.1|12987.2|12985.1|12987.3|12985.2|12986.4|12984.4|279
1606506900000|2020-11-27 19:55:00|12987.1|12985|12985.7|12983.6|12988|12985.9|12985.4|12983.3|527
1606507200000|2020-11-27 20:00:00|12986.5|12984.4|12983.8|12981.7|12987|12984.9|12982|12979.9|889
1606507500000|2020-11-27 20:05:00|12983.6|12981.5|12983.6|12981.5|12984.1|12982.2|12983|12980.9|279
1606507800000|2020-11-27 20:10:00|12983.5|12981.4|12985.1|12983|12985.4|12983.3|12983.1|12981|186
1606508100000|2020-11-27 20:15:00|12985|12982.9|12985.2|12983.1|12985.5|12983.4|12984.5|12982.4|199
1606508400000|2020-11-27 20:20:00|12985.1|12983|12986.3|12984.2|12986.6|12984.5|12984.8|12982.7|160
1606508700000|2020-11-27 20:25:00|12986.2|12984.1|12987|12984.9|12987.3|12985.2|12986.1|12984|258
1606509000000|2020-11-27 20:30:00|12986.9|12984.8|12987.5|12985.4|12987.8|12985.7|12986.7|12984.6|165
1606509300000|2020-11-27 20:35:00|12987.4|12985.3|12987.6|12985.5|12988.7|12986.6|12987.3|12985.2|267
1606509600000|2020-11-27 20:40:00|12987.7|12985.6|12985.3|12983.2|12987.9|12985.8|12984.9|12983.1|295
1606509900000|2020-11-27 20:45:00|12985.2|12983.1|12983.1|12981|12985.9|12983.8|12982.4|12980.3|277
1606510200000|2020-11-27 20:50:00|12982.9|12980.8|12983|12980.9|12984|12981.9|12982.7|12980.6|410
1606510500000|2020-11-27 20:55:00|12982.9|12980.8|12992.1|12990|12992.2|12990.1|12982.6|12980.5|508
1606510800000|2020-11-27 21:00:00|12992.4|12990.3|12990.9|12988.8|12995.5|12993.4|12985.1|12981.1|1144
1606511100000|2020-11-27 21:05:00|12990.8|12988.7|12991.1|12989|12993.4|12991.3|12988.1|12984.4|644
1606511400000|2020-11-27 21:10:00|12991.3|12989.2|12991.9|12989.8|12992.6|12990.5|12990.6|12988.5|290
1606511700000|2020-11-27 21:15:00|12992|12989.9|12991.4|12989.3|12993.3|12991.2|12989.3|12987.2|298
1606512000000|2020-11-27 21:20:00|12991.1|12989|12989.6|12987.5|12992.6|12990.5|12989.3|12987.2|264
1606512300000|2020-11-27 21:25:00|12989.5|12987.4|12992|12989.9|12992.5|12990.4|12989.4|12987.3|251
1606512600000|2020-11-27 21:30:00|12991.4|12989.3|12994.8|12992.7|12996.1|12994|12990.8|12988.7|579
1606512900000|2020-11-27 21:35:00|12995|12992.9|12993|12990.9|12995.8|12993.7|12992.9|12990.8|672
1606513200000|2020-11-27 21:40:00|12992.9|12990.8|12988.3|12986.2|12993.3|12991.2|12987.8|12985.7|731
1606513500000|2020-11-27 21:45:00|12988.4|12986.3|12992.7|12990.6|12995.1|12991.2|12988|12985.9|450
1606513800000|2020-11-27 21:50:00|12993.1|12991|12995.4|12988.5|12997.6|12994.1|12991.6|12987.9|323
1606514100000|2020-11-27 21:55:00|12995.3|12988.6|12995.6|12988.6|13000.6|12995|12984.2|12977.2|433
1606683600000|2020-11-29 21:00:00|12998.2|12985.2|13003.9|12990.9|13003.9|12990.9|12996.7|12984.9|18
1606683900000|2020-11-29 21:05:00|12996.6|12987.6|12997.9|12984.9|13001.5|12988.5|12994.2|12982.9|29
1606684200000|2020-11-29 21:10:00|13001.1|12988.1|12993.8|12985.3|13001.1|12988.1|12990.2|12977.9|22
1606684500000|2020-11-29 21:15:00|13000.5|12987.8|13002.9|12990|13002.9|12990|12994|12981|32
1606684800000|2020-11-29 21:20:00|12997.6|12989.1|13001.9|12991.5|13005.9|12992.9|12997.6|12985.8|12
1606685100000|2020-11-29 21:25:00|13007|12994|13009.1|12996.1|13011.3|12998.3|12997.9|12984.9|34
1606685400000|2020-11-29 21:30:00|13008.7|12995.7|13009.7|12996.7|13009.7|12996.7|13005.2|12995.2|4
1606685700000|2020-11-29 21:35:00|12998|12985|13009.7|12996.7|13009.7|12996.7|12996.8|12983.8|5
1606686000000|2020-11-29 21:40:00|13010.6|12997.6|13008.5|12995.5|13010.6|12997.6|12996.9|12983.9|27
1606686300000|2020-11-29 21:45:00|13009|12996|12999.1|12986.1|13009|12997.6|12995.9|12982.9|24
1606686600000|2020-11-29 21:50:00|13002|12989.6|13006.5|12994.5|13007.9|12994.9|12995.9|12982.9|5
1606686900000|2020-11-29 21:55:00|12995.9|12982.9|13006.5|12994.5|13006.7|12994.5|12995.9|12982.9|9
1606687200000|2020-11-29 22:00:00|13006.1|12994.1|13002.4|12990.4|13006.1|12997.4|12995.6|12982.6|40
1606687500000|2020-11-29 22:05:00|13004.3|12993.2|13000.6|12993.5|13004.8|12996.9|13000.3|12989.2|101
1606687800000|2020-11-29 22:10:00|13000|12995|12992.2|12985.2|13000.5|12995.1|12992.1|12985.1|154
1606688100000|2020-11-29 22:15:00|12992.1|12985.1|12989.8|12982.8|12994.7|12987.8|12986.7|12979.7|199
1606688400000|2020-11-29 22:20:00|12988.9|12981.9|12988.9|12981.9|12991.5|12984.5|12987.4|12981|109
1606688700000|2020-11-29 22:25:00|12988.8|12981.8|12989.4|12982.4|12989.6|12982.7|12987.8|12981.7|107
1606689000000|2020-11-29 22:30:00|12988.3|12982.3|12989.1|12982.1|12989.6|12982.8|12987.6|12981.4|88
1606689300000|2020-11-29 22:35:00|12989.2|12982.2|12989.1|12982.1|12990|12983.1|12987.9|12982|79
1606689600000|2020-11-29 22:40:00|12989|12982|12988.6|12982.8|12989.5|12983.2|12987.7|12982|85
1606689900000|2020-11-29 22:45:00|12989.1|12983.2|12989.2|12982.5|12989.5|12983.7|12987.7|12981.9|158
1606690200000|2020-11-29 22:50:00|12989.1|12982.8|12988.7|12982.1|12989.3|12982.9|12987.6|12981.5|229
1606690500000|2020-11-29 22:55:00|12988.8|12982.2|12988.6|12982|12989.3|12982.9|12987|12981.6|158
1606690800000|2020-11-29 23:00:00|12988.5|12982.4|12984.2|12982.1|12988.8|12983.7|12982.6|12980.5|399
1606691100000|2020-11-29 23:05:00|12984.1|12982|12985.2|12983.1|12985.7|12983.6|12983.4|12981.3|193
1606691400000|2020-11-29 23:10:00|12985.3|12983.2|12985.1|12983|12986.7|12984.8|12985|12982.9|164
1606691700000|2020-11-29 23:15:00|12985.2|12983.1|12983.7|12981.6|12985.4|12983.3|12983.6|12981.5|269
1606692000000|2020-11-29 23:20:00|12983.6|12981.5|12979.9|12977.8|12984.4|12982.3|12979.5|12977.4|267
1606692300000|2020-11-29 23:25:00|12979.8|12977.7|12979.4|12977.3|12980.6|12978.5|12978.9|12976.8|203
1606692600000|2020-11-29 23:30:00|12979.6|12977.5|12980.3|12978.2|12981.3|12979.2|12978.8|12976.7|277
1606692900000|2020-11-29 23:35:00|12980.4|12978.3|12979.3|12977.2|12980.4|12978.3|12978.3|12976.4|181
1606693200000|2020-11-29 23:40:00|12979.2|12977.1|12979.6|12977.5|12980.9|12978.8|12979.2|12977.1|190
1606693500000|2020-11-29 23:45:00|12979.7|12977.6|12981.6|12979.5|12982.5|12980.4|12979|12977|195
1606693800000|2020-11-29 23:50:00|12981.5|12979.4|12983.2|12981.1|12983.8|12981.7|12981.1|12979|220
1606694100000|2020-11-29 23:55:00|12983.1|12981|12984.7|12982.6|12985.2|12983.4|12982.4|12980.3|231
1606694400000|2020-11-30 00:00:00|12984.6|12982.5|12985.1|12983.8|12988.1|12986|12983.7|12982|505
1606694700000|2020-11-30 00:05:00|12984.8|12983.5|12986.1|12984|12987.9|12985.8|12984.8|12983.2|306
1606695000000|2020-11-30 00:10:00|12986.2|12984.1|12985.8|12983.7|12987|12984.9|12985.6|12983.5|285
1606695300000|2020-11-30 00:15:00|12985.7|12983.6|12989.2|12987.1|12990|12988|12985.6|12983.5|491
1606695600000|2020-11-30 00:20:00|12989.3|12987.2|12993|12990.9|12993.1|12991|12989.2|12987.1|435
1606695900000|2020-11-30 00:25:00|12993.1|12991|12990.6|12988.5|12993.6|12991.8|12990.2|12988.4|365
1606696200000|2020-11-30 00:30:00|12990.4|12989.1|12993.5|12991.4|12995.3|12993.6|12990.4|12988.4|346
1606696500000|2020-11-30 00:35:00|12993.4|12991.3|12991.6|12989.5|12993.6|12992|12990.9|12989.1|299
1606696800000|2020-11-30 00:40:00|12991.1|12989.8|12991.6|12989.5|12992.2|12990.4|12990.1|12988.3|267
1606697100000|2020-11-30 00:45:00|12991.7|12989.6|12989.1|12987|12992|12989.9|12987.2|12985.1|305
1606697400000|2020-11-30 00:50:00|12989|12986.9|12991.9|12989.8|12992.3|12990.2|12985.5|12983.9|541
1606697700000|2020-11-30 00:55:00|12992.8|12990.7|12989.2|12987.1|12993.7|12991.6|12989|12986.9|354
1606698000000|2020-11-30 01:00:00|12989|12986.9|12985.6|12983.5|12991.8|12989.8|12984.8|12983.1|590
1606698300000|2020-11-30 01:05:00|12985.7|12983.6|12988.3|12986.2|12988.4|12986.7|12984.8|12982.9|692
1606698600000|2020-11-30 01:10:00|12988.2|12986.1|12991.8|12989.7|12992.9|12990.8|12986.4|12984.5|562
1606698900000|2020-11-30 01:15:00|12991.9|12989.8|12989.7|12987.6|12993.5|12991.4|12989.1|12987.1|399
1606699200000|2020-11-30 01:20:00|12989.8|12987.7|12988.1|12986|12991.2|12989.2|12987.6|12986|377
1606699500000|2020-11-30 01:25:00|12988.2|12986.1|12986.5|12984.4|12988.2|12986.4|12986.2|12984.3|443
1606699800000|2020-11-30 01:30:00|12986.6|12985.3|12987.1|12985|12987.6|12985.8|12985.3|12983.5|522
1606700100000|2020-11-30 01:35:00|12986.9|12984.8|12985.1|12983.8|12988.3|12986.2|12984.6|12982.8|434
1606700400000|2020-11-30 01:40:00|12985.6|12983.5|12986.3|12984.2|12986.8|12985|12984.9|12982.8|480
1606700700000|2020-11-30 01:45:00|12986.4|12984.3|12989.2|12987.1|12989.4|12987.6|12985.1|12983.3|461
1606701000000|2020-11-30 01:50:00|12989.1|12987|12987.7|12985.6|12989.8|12988|12986.7|12985|492
1606701300000|2020-11-30 01:55:00|12987.6|12985.5|12983.5|12981.4|12988|12986.1|12982.8|12980.9|526
1606701600000|2020-11-30 02:00:00|12983.6|12981.5|12983.4|12981.3|12985.2|12983.6|12982.6|12981|599
1606701900000|2020-11-30 02:05:00|12983.3|12981.2|12986.5|12984.4|12986.9|12985.3|12982.5|12980.4|481
1606702200000|2020-11-30 02:10:00|12986.3|12984.2|12985.2|12983.1|12987.1|12985.3|12984.8|12983|343
1606702500000|2020-11-30 02:15:00|12985.1|12983|12989.3|12987.2|12991.6|12989.9|12984.8|12982.7|469
1606702800000|2020-11-30 02:20:00|12989.2|12987.1|12986.6|12985.3|12989.3|12987.4|12986.3|12984.8|321
1606703100000|2020-11-30 02:25:00|12986.8|12985.5|12988.3|12987|12988.8|12987.4|12984.9|12983.3|385
1606703400000|2020-11-30 02:30:00|12988.2|12986.9|12985.4|12983.3|12989.7|12988.1|12985.4|12983.3|485
1606703700000|2020-11-30 02:35:00|12985.3|12983.2|12985.6|12983.5|12986.5|12984.4|12984.6|12982.8|401
1606704000000|2020-11-30 02:40:00|12985.5|12983.4|12984.1|12982.8|12985.9|12984.5|12982.3|12980.8|387
1606704300000|2020-11-30 02:45:00|12984|12982.7|12986|12984.7|12986.5|12984.7|12983.1|12981.7|575
1606704600000|2020-11-30 02:50:00|12986.3|12984.2|12988.3|12986.2|12988.4|12986.5|12985.5|12983.9|411
1606704900000|2020-11-30 02:55:00|12988.4|12986.3|12990.5|12988.4|12990.6|12988.5|12987.1|12985.3|427
1606705200000|2020-11-30 03:00:00|12990.7|12988.6|12988.3|12986.2|12990.8|12989.4|12988.3|12986.2|371
1606705500000|2020-11-30 03:05:00|12988.5|12986.4|12986.5|12984.4|12988.5|12986.4|12984.4|12982.7|373
1606705800000|2020-11-30 03:10:00|12986.4|12984.3|12984.7|12982.6|12987.5|12985.6|12984.4|12982.4|258
1606706100000|2020-11-30 03:15:00|12985.5|12983.4|12984.9|12982.8|12986.7|12984.7|12982.6|12980.9|283
1606706400000|2020-11-30 03:20:00|12984.8|12982.7|12986.8|12984.7|12987.9|12986|12984.8|12982.7|249
1606706700000|2020-11-30 03:25:00|12986.9|12984.8|12990.8|12988.7|12990.8|12989.1|12985.9|12984|271
1606707000000|2020-11-30 03:30:00|12990.7|12988.6|12990|12987.9|12990.9|12989.1|12988.1|12986.3|284
1606707300000|2020-11-30 03:35:00|12989.9|12987.8|12990.7|12988.6|12992.1|12990|12989.9|12987.8|185
1606707600000|2020-11-30 03:40:00|12990.6|12988.5|12990.5|12988.4|12991.7|12989.6|12990|12987.9|223
1606707900000|2020-11-30 03:45:00|12990.6|12988.5|12989.1|12987|12990.6|12988.8|12987.9|12986|194
1606708200000|2020-11-30 03:50:00|12989|12986.9|12988.2|12986.1|12990|12988.1|12987.7|12985.9|180
1606708500000|2020-11-30 03:55:00|12988.1|12986|12989.3|12987.2|12989.3|12987.6|12988.1|12986|143
1606708800000|2020-11-30 04:00:00|12989.6|12987.5|12989.7|12987.6|12990.6|12988.9|12988.8|12986.7|221
1606709100000|2020-11-30 04:05:00|12989.8|12987.7|12994.9|12992.8|12995.1|12993.4|12989.7|12987.6|327
1606709400000|2020-11-30 04:10:00|12995|12992.9|12992.4|12990.3|12995|12993.2|12992.3|12990.2|209
1606709700000|2020-11-30 04:15:00|12992.5|12990.4|12991.8|12989.7|12993.3|12991.4|12991.6|12989.5|138
1606710000000|2020-11-30 04:20:00|12991.7|12989.6|12992.1|12990|12992.5|12990.6|12990.4|12988.7|198
1606710300000|2020-11-30 04:25:00|12992.2|12990.1|12992.3|12990.2|12993.1|12991.2|12991.4|12989.6|192
1606710600000|2020-11-30 04:30:00|12992.2|12990.1|12991|12988.9|12992.6|12991.3|12990.5|12988.8|269
1606710900000|2020-11-30 04:35:00|12990.9|12988.8|12989|12986.9|12991.5|12989.7|12988.6|12986.8|286
1606711200000|2020-11-30 04:40:00|12988.8|12986.7|12989.1|12987|12989.1|12987.5|12986.6|12985.1|290
1606711500000|2020-11-30 04:45:00|12989|12986.9|12989.3|12987.2|12989.8|12988.1|12988.3|12986.8|179
1606711800000|2020-11-30 04:50:00|12989.2|12987.1|12987.5|12986.2|12989.3|12987.2|12987|12984.9|248
1606712100000|2020-11-30 04:55:00|12987.6|12986.3|12990.6|12988.5|12990.7|12988.8|12987.5|12985.8|224
1606712400000|2020-11-30 05:00:00|12990.5|12988.4|12990.4|12989.1|12992.6|12991|12989.9|12987.8|339
1606712700000|2020-11-30 05:05:00|12990.6|12988.5|12993.7|12992.4|12993.9|12992.4|12990.1|12988.2|384
1606713000000|2020-11-30 05:10:00|12994.2|12992.1|12993.5|12991.4|12994.6|12992.9|12992.7|12990.7|465
1606713300000|2020-11-30 05:15:00|12993.7|12991.6|12992.3|12990.2|12996.1|12994.2|12991.4|12989.7|364
1606713600000|2020-11-30 05:20:00|12992.2|12990.1|12990.5|12988.4|12992.3|12990.2|12990.2|12988.3|332
1606713900000|2020-11-30 05:25:00|12990.4|12988.3|12989.8|12987.7|12991.5|12989.8|12989.5|12987.4|194
1606714200000|2020-11-30 05:30:00|12989.7|12987.6|12990.6|12988.5|12991.7|12990.2|12989.7|12987.6|364
1606714500000|2020-11-30 05:35:00|12990.3|12988.2|12987.2|12985.1|12990.6|12988.5|12986.6|12984.9|342
1606714800000|2020-11-30 05:40:00|12987.1|12985|12986.2|12984.1|12988.3|12986.4|12985.6|12983.9|349
1606715100000|2020-11-30 05:45:00|12986.1|12984|12986.9|12984.8|12987.3|12985.5|12985.6|12983.9|293
1606715400000|2020-11-30 05:50:00|12987|12984.9|12985.2|12983.1|12987.9|12986.2|12984.5|12982.7|362
1606715700000|2020-11-30 05:55:00|12985.3|12983.2|12984.7|12982.6|12987.3|12985.6|12984.4|12982.3|343
1606716000000|2020-11-30 06:00:00|12984.6|12982.5|12985.1|12983.8|12985.5|12983.8|12983|12981.3|324
1606716300000|2020-11-30 06:05:00|12985|12983.7|12985.3|12984|12986.6|12984.6|12984.9|12982.8|326
1606716600000|2020-11-30 06:10:00|12985.4|12984.1|12987.2|12985.1|12987.3|12985.3|12984.1|12982.4|246
1606716900000|2020-11-30 06:15:00|12987.1|12985|12989.1|12987.8|12991.6|12989.8|12987|12984.9|283
1606717200000|2020-11-30 06:20:00|12989.2|12987.9|12987.4|12985.3|12989.7|12988|12986.9|12984.9|303
1606717500000|2020-11-30 06:25:00|12987.5|12985.4|12985|12982.9|12987.5|12985.6|12984.5|12982.6|273
1606717800000|2020-11-30 06:30:00|12984.9|12982.8|12983.7|12981.6|12985.7|12984.1|12983|12981.3|416
1606718100000|2020-11-30 06:35:00|12983.6|12981.5|12986.1|12984|12987.2|12985.7|12982.1|12980.6|316
1606718400000|2020-11-30 06:40:00|12986|12983.9|12990.3|12989|12991.1|12989.1|12985.7|12983.9|274
1606718700000|2020-11-30 06:45:00|12990.8|12988.7|12988.6|12987.3|12992.2|12990.1|12988.4|12986.8|384
1606719000000|2020-11-30 06:50:00|12988.7|12987.4|12990.8|12988.7|12991.2|12989.6|12988.7|12986.8|367
1606719300000|2020-11-30 06:55:00|12990.9|12988.8|12991.5|12989.4|12994.1|12992.3|12990.3|12988.5|384
1606719600000|2020-11-30 07:00:00|12991.7|12989.6|12993|12991.7|12996.7|12994.7|12991.2|12989.3|550
1606719900000|2020-11-30 07:05:00|12992.9|12991.6|12993.3|12991.2|12995.9|12994|12991.9|12990.5|449
1606720200000|2020-11-30 07:10:00|12993.4|12991.3|12990.3|12989|12995.6|12993.7|12990.1|12988.4|483
1606720500000|2020-11-30 07:15:00|12990.1|12988.8|12990|12987.9|12991.5|12990.1|12988.6|12986.5|427
1606720800000|2020-11-30 07:20:00|12990.1|12988|12992.3|12990.2|12992.4|12990.6|12989.8|12987.9|529
1606721100000|2020-11-30 07:25:00|12992.2|12990.1|12993.5|12992.2|12996.3|12994.6|12992.1|12990|363
1606721400000|2020-11-30 07:30:00|12993.3|12992|12994.3|12992.2|12994.7|12993.1|12992.3|12990.6|392
1606721700000|2020-11-30 07:35:00|12994.4|12992.3|12993.5|12991.4|12996.2|12994.6|12992.7|12991|393
1606722000000|2020-11-30 07:40:00|12993.6|12991.5|12995.3|12993.2|12996.7|12994.9|12993.1|12991.5|471
1606722300000|2020-11-30 07:45:00|12995.4|12993.3|12991.6|12989.5|12995.6|12993.9|12991.1|12989.4|440
1606722600000|2020-11-30 07:50:00|12991.8|12989.7|12991.3|12989.2|12992.9|12991.4|12990.9|12989.2|466
1606722900000|2020-11-30 07:55:00|12991.4|12989.3|12988.4|12986.3|12991.4|12989.4|12986.7|12985.2|559
1606723200000|2020-11-30 08:00:00|12987.7|12986.4|12992|12989.9|12993.6|12992|12986.7|12985|669
1606723500000|2020-11-30 08:05:00|12991.5|12990.2|12991.3|12990|12992.5|12991.1|12986.6|12985.1|725
1606723800000|2020-11-30 08:10:00|12991.5|12990.2|12989.2|12987.9|12992.4|12990.6|12986.8|12985.2|595
1606724100000|2020-11-30 08:15:00|12989.3|12988|12986.1|12984.8|12990.6|12988.9|12985|12983.4|541
1606724400000|2020-11-30 08:20:00|12986|12984.7|12984.3|12982.2|12988.5|12987.1|12983.5|12982|622
1606724700000|2020-11-30 08:25:00|12984.4|12982.3|12982.7|12980.6|12984.5|12982.7|12981.7|12980.1|566
1606725000000|2020-11-30 08:30:00|12982.2|12980.9|12979.4|12977.3|12983.4|12981.7|12978.7|12976.9|484
1606725300000|2020-11-30 08:35:00|12979.5|12977.4|12976.7|12975.4|12979.5|12977.5|12974.6|12972.9|541
1606725600000|2020-11-30 08:40:00|12976.6|12975.3|12974.4|12972.3|12977.8|12976|12973.6|12971.9|450
1606725900000|2020-11-30 08:45:00|12974.3|12972.2|12980.1|12978|12980.2|12978.4|12973.2|12971.6|393
1606726200000|2020-11-30 08:50:00|12979.4|12978.1|12981.9|12980.6|12982.6|12981.1|12979.2|12977.4|528
1606726500000|2020-11-30 08:55:00|12982|12980.7|12982.8|12980.7|12983.6|12982|12980.2|12978.5|452
1606726800000|2020-11-30 09:00:00|12982.7|12980.6|12982.3|12980.2|12983.6|12982.3|12979.7|12977.6|535
1606727100000|2020-11-30 09:05:00|12982.2|12980.9|12984.5|12983.2|12985.7|12984.2|12982|12980.3|575
1606727400000|2020-11-30 09:10:00|12984.4|12983.1|12984.6|12983.3|12986.4|12984.7|12983|12981.5|479
1606727700000|2020-11-30 09:15:00|12984.4|12983.1|12982.4|12981.1|12985.7|12984.3|12982.1|12980.7|462
1606728000000|2020-11-30 09:20:00|12982.5|12981.2|12983.5|12982.2|12984.5|12983.2|12982.4|12981|364
1606728300000|2020-11-30 09:25:00|12983.6|12982.3|12983.2|12981.1|12984.6|12983.1|12981.8|12980.3|298
1606728600000|2020-11-30 09:30:00|12982.8|12980.7|12979.4|12978.1|12983.5|12981.8|12979.1|12977.3|435
1606728900000|2020-11-30 09:35:00|12979.7|12977.6|12976.2|12974.1|12980.3|12978.7|12975.9|12974|518
1606729200000|2020-11-30 09:40:00|12975.8|12974.5|12975.3|12974|12977.2|12975.5|12974.8|12973.2|419
1606729500000|2020-11-30 09:45:00|12975.2|12973.9|12975.5|12973.4|12977.1|12975.5|12974.8|12973.2|318
1606729800000|2020-11-30 09:50:00|12975.4|12973.3|12974|12972.7|12976.4|12974.5|12973.2|12971.7|434
1606730100000|2020-11-30 09:55:00|12973.9|12972.6|12975|12973.7|12975.5|12973.8|12973.8|12972.3|270
1606730400000|2020-11-30 10:00:00|12975.1|12973.8|12973.1|12971|12977.6|12976.3|12973|12970.9|422
1606730700000|2020-11-30 10:05:00|12972.8|12971.5|12973.2|12971.9|12974.6|12973.1|12972.1|12970.8|363
1606731000000|2020-11-30 10:10:00|12973.1|12971.8|12971.6|12970.3|12974.8|12973.1|12971.5|12969.8|486
1606731300000|2020-11-30 10:15:00|12971.5|12970.2|12972.5|12971.2|12972.9|12971.2|12971.4|12969.7|287
1606731600000|2020-11-30 10:20:00|12972.4|12971.1|12970.7|12968.6|12972.8|12971.1|12970|12968.4|311
1606731900000|2020-11-30 10:25:00|12970.6|12968.5|12970|12968.7|12971.4|12969.5|12969|12967.4|306
1606732200000|2020-11-30 10:30:00|12969.9|12968.6|12970.2|12968.9|12970.9|12969.4|12969.2|12967.6|309
1606732500000|2020-11-30 10:35:00|12970.1|12968.8|12969.5|12967.4|12970.7|12969.1|12968.1|12966.5|357
1606732800000|2020-11-30 10:40:00|12969.6|12967.5|12968.8|12966.7|12970.4|12968.9|12968.2|12966.5|358
1606733100000|2020-11-30 10:45:00|12968.7|12966.6|12963.1|12961.8|12968.9|12967.1|12962.8|12961.2|421
1606733400000|2020-11-30 10:50:00|12963.5|12961.4|12961|12958.9|12963.8|12961.9|12960.1|12958.3|419
1606733700000|2020-11-30 10:55:00|12961.1|12959|12961.3|12960|12962.5|12961.2|12959.1|12957.7|304
1606734000000|2020-11-30 11:00:00|12961.2|12959.9|12959.9|12958.6|12962.6|12961.1|12959.1|12957.4|358
1606734300000|2020-11-30 11:05:00|12959.8|12958.5|12956.3|12955|12961.4|12959.9|12956.1|12954.6|467
1606734600000|2020-11-30 11:10:00|12956.2|12954.9|12956.3|12955|12957.2|12955.6|12955.5|12953.9|375
1606734900000|2020-11-30 11:15:00|12956.4|12955.1|12955.7|12954.4|12958.9|12957.6|12955.2|12953.8|360
1606735200000|2020-11-30 11:20:00|12955.6|12954.3|12953.1|12951.8|12957.3|12955.5|12953|12951.3|395
1606735500000|2020-11-30 11:25:00|12953.6|12951.5|12955.2|12953.9|12956.2|12954.5|12952.3|12951|307
1606735800000|2020-11-30 11:30:00|12954.9|12953.6|12953.2|12951.9|12955.3|12953.6|12952.2|12950.5|342
1606736100000|2020-11-30 11:35:00|12953.6|12951.5|12950.9|12949.6|12956.1|12954.5|12950.4|12948.8|404
1606736400000|2020-11-30 11:40:00|12951|12949.7|12951.6|12950.3|12952.6|12950.8|12950.7|12949.1|379
1606736700000|2020-11-30 11:45:00|12951.5|12950.2|12953.1|12951.8|12953.8|12952.2|12951.1|12949.6|373
1606737000000|2020-11-30 11:50:00|12953.5|12951.4|12955.7|12954.4|12956.6|12954.9|12953|12951.4|326
1606737300000|2020-11-30 11:55:00|12955.8|12954.5|12954.1|12952.8|12956.2|12954.9|12954.1|12952.5|324
1606737600000|2020-11-30 12:00:00|12954.2|12952.9|12955.2|12953.9|12956.5|12955.2|12953.1|12951.8|402
1606737900000|2020-11-30 12:05:00|12955.3|12954|12954.2|12952.9|12958.6|12957.3|12953.1|12951.6|406
1606738200000|2020-11-30 12:10:00|12954.1|12952.8|12956.2|12954.9|12957.4|12955.8|12953.9|12952.2|368
1606738500000|2020-11-30 12:15:00|12956.3|12955|12955.9|12954.6|12958.2|12956.9|12953.9|12952.3|468
1606738800000|2020-11-30 12:20:00|12956|12954.7|12951.5|12950.2|12956.1|12954.7|12950.1|12948.7|372
1606739100000|2020-11-30 12:25:00|12951.4|12950.1|12953.1|12951|12953.9|12952.1|12950.3|12949|340
1606739400000|2020-11-30 12:30:00|12953|12950.9|12954.5|12952.4|12954.9|12952.8|12951.6|12950.1|383
1606739700000|2020-11-30 12:35:00|12954.4|12952.3|12954|12952.7|12956.5|12955|12953.1|12951.4|474
1606740000000|2020-11-30 12:40:00|12954.1|12952.8|12958.2|12956.9|12958.3|12957|12954|12952.2|420
1606740300000|2020-11-30 12:45:00|12958.1|12956.8|12955.1|12953.8|12959.1|12957.6|12954.8|12953.1|438
1606740600000|2020-11-30 12:50:00|12955|12953.7|12955.8|12954.5|12957.4|12955.6|12954.7|12953.2|299
1606740900000|2020-11-30 12:55:00|12955.7|12954.4|12960.8|12959.5|12961.1|12959.6|12955|12953.7|386
1606741200000|2020-11-30 13:00:00|12960.9|12959.6|12960.2|12958.9|12961|12959.7|12958.5|12957.2|445
1606741500000|2020-11-30 13:05:00|12960|12958.7|12956.5|12955.2|12960.8|12959.4|12956.5|12955.2|341
1606741800000|2020-11-30 13:10:00|12956.4|12955.1|12956.1|12954|12959.1|12957.8|12954.1|12952.7|380
1606742100000|2020-11-30 13:15:00|12956|12953.9|12949.2|12947.9|12956.1|12954.6|12948.9|12947.3|593
1606742400000|2020-11-30 13:20:00|12949.3|12948|12954.4|12953.1|12957.9|12956.3|12949.1|12947.8|636
1606742700000|2020-11-30 13:25:00|12954.3|12953|12953.2|12951.1|12957.8|12956.1|12952.2|12950.1|420
1606743000000|2020-11-30 13:30:00|12952.9|12950.8|12954.9|12953.6|12956.3|12954.2|12952.7|12950.6|407
1606743300000|2020-11-30 13:35:00|12954.8|12953.5|12953.1|12951|12955.6|12954|12952|12950.2|367
1606743600000|2020-11-30 13:40:00|12952.9|12951.6|12952.4|12951.1|12957.2|12955.6|12950.5|12949.1|473
1606743900000|2020-11-30 13:45:00|12952.2|12950.9|12948.7|12947.4|12953.6|12951.9|12948.6|12947.3|504
1606744200000|2020-11-30 13:50:00|12948.8|12947.5|12946.7|12945.4|12950.9|12949.6|12946.5|12945.2|542
1606744500000|2020-11-30 13:55:00|12946.6|12945.3|12945.8|12944.5|12951|12949.5|12943.7|12942.2|585
1606744800000|2020-11-30 14:00:00|12945.9|12944.6|12936|12934.7|12949.1|12947.3|12935.8|12934.5|664
1606745100000|2020-11-30 14:05:00|12935.6|12934.3|12936.8|12935.5|12937.2|12935.6|12932.1|12930.5|665
1606745400000|2020-11-30 14:10:00|12936.7|12935.4|12941.7|12939.6|12942.8|12941.5|12936|12934.5|609
1606745700000|2020-11-30 14:15:00|12941|12939.7|12940.4|12939.1|12943.3|12942|12939.2|12937.9|591
1606746000000|2020-11-30 14:20:00|12940.6|12938.5|12937.9|12936.6|12940.6|12938.8|12936.1|12934.5|474
1606746300000|2020-11-30 14:25:00|12938|12936.7|12940.9|12939.6|12943.6|12942.3|12936.8|12935.5|356
1606746600000|2020-11-30 14:30:00|12940.3|12939|12943.5|12941.4|12945.6|12943.8|12933.5|12932|700
1606746900000|2020-11-30 14:35:00|12943.4|12941.3|12935|12933.7|12946|12944.5|12934.9|12933.4|706
1606747200000|2020-11-30 14:40:00|12934.9|12933.6|12945.6|12943.5|12946.6|12944.5|12934.1|12932.6|586
1606747500000|2020-11-30 14:45:00|12945.8|12943.7|12946.3|12944.2|12946.4|12944.9|12941.9|12940.1|755
1606747800000|2020-11-30 14:50:00|12945.9|12944.6|12936.7|12935.4|12946|12944.7|12936.7|12935.1|692
1606748100000|2020-11-30 14:55:00|12936.1|12934.8|12936.6|12934.5|12937.7|12936.4|12932.3|12930.6|643
1606748400000|2020-11-30 15:00:00|12936.4|12934.3|12932.9|12931.6|12937.4|12935.8|12927.5|12925.4|783
1606748700000|2020-11-30 15:05:00|12933|12931.7|12938.3|12937|12940.8|12938.7|12926.4|12925.1|869
1606749000000|2020-11-30 15:10:00|12938.4|12937.1|12934.7|12933.4|12939.4|12938.1|12931.6|12930.3|710
1606749300000|2020-11-30 15:15:00|12934.6|12933.3|12932.2|12930.9|12935.2|12933.8|12928.7|12927.4|722
1606749600000|2020-11-30 15:20:00|12932.3|12931|12928.3|12927|12933.5|12932.2|12926.3|12924.7|607
1606749900000|2020-11-30 15:25:00|12928.2|12926.9|12932.4|12930.3|12932.5|12930.4|12924.2|12922.3|844
1606750200000|2020-11-30 15:30:00|12932.1|12930.8|12941.2|12939.9|12943.3|12942|12931.1|12929.5|888
1606750500000|2020-11-30 15:35:00|12941.1|12939.8|12944.9|12943.6|12946.2|12944.9|12937|12935.7|683
1606750800000|2020-11-30 15:40:00|12944.6|12943.3|12953.2|12951.1|12955.1|12953.3|12940.6|12939.3|938
1606751100000|2020-11-30 15:45:00|12953.1|12951|12961|12959.7|12962.5|12961.2|12952.7|12951|1110
1606751400000|2020-11-30 15:50:00|12960.9|12959.6|12959|12957.7|12961.6|12960.3|12953.4|12951.4|870
1606751700000|2020-11-30 15:55:00|12959.2|12957.9|12960.4|12958.3|12961.4|12959.9|12950.9|12949.2|1309
1606752000000|2020-11-30 16:00:00|12960.5|12958.4|12971.8|12969.7|12979.2|12977.1|12959.3|12957.2|1279
1606752300000|2020-11-30 16:05:00|12972.2|12970.1|12979.3|12978|12985.5|12984.1|12971.7|12970|921
1606752600000|2020-11-30 16:10:00|12979.8|12977.7|12977.2|12975.9|12982.6|12981.3|12973|12971.4|946
1606752900000|2020-11-30 16:15:00|12977.1|12975.8|12983|12980.9|12984.3|12982.6|12975.4|12974.1|850
1606753200000|2020-11-30 16:20:00|12982.7|12980.6|12980.9|12979.6|12985.7|12984.3|12976.4|12974.6|730
1606753500000|2020-11-30 16:25:00|12980.8|12979.5|12993.4|12991.3|12994.6|12993.3|12980.8|12979.5|862
1606753800000|2020-11-30 16:30:00|12993.5|12991.4|12991.1|12989.8|12995|12993.4|12986.1|12984.8|965
1606754100000|2020-11-30 16:35:00|12990.8|12989.5|12983.5|12981.4|12991.6|12990.3|12982.9|12981|846
1606754400000|2020-11-30 16:40:00|12983.6|12981.5|12983.3|12982|12987.8|12985.7|12981.6|12980|749
1606754700000|2020-11-30 16:45:00|12983.2|12981.9|12981.6|12980.3|12983.9|12982.5|12980.7|12979|547
1606755000000|2020-11-30 16:50:00|12981.5|12980.2|12984.3|12983|12985.3|12983.9|12980.3|12979|566
1606755300000|2020-11-30 16:55:00|12984.4|12983.1|12982.7|12981.4|12984.8|12983.1|12978.3|12976.8|484
1606755600000|2020-11-30 17:00:00|12983.1|12981.8|12984.2|12982.9|12985.1|12983.8|12980.2|12978.9|475
1606755900000|2020-11-30 17:05:00|12984.1|12982.8|12980.8|12979.5|12986.4|12984.6|12980.7|12979.1|518
1606756200000|2020-11-30 17:10:00|12980.7|12979.4|12980.8|12979.5|12983.1|12981.3|12977.3|12975.7|550
1606756500000|2020-11-30 17:15:00|12980.9|12979.6|12983.4|12982.1|12984.4|12982.8|12979.4|12978.1|417
1606756800000|2020-11-30 17:20:00|12983.3|12982|12988.6|12986.5|12992.2|12990.1|12983.3|12981.9|589
1606757100000|2020-11-30 17:25:00|12988.2|12986.9|12988.9|12987.6|12989.6|12987.9|12985|12983.4|525
1606757400000|2020-11-30 17:30:00|12989|12987.7|12985|12983.7|12990|12988.7|12984.9|12983.6|575
1606757700000|2020-11-30 17:35:00|12984.6|12983.3|12985.8|12984.5|12986.7|12985.4|12983.2|12981.9|489
1606758000000|2020-11-30 17:40:00|12985.6|12984.3|12984.2|12982.9|12986.6|12985.3|12983.2|12981.9|509
1606758300000|2020-11-30 17:45:00|12984.6|12983.3|12981.6|12980.3|12984.8|12983.5|12980.2|12978.7|351
1606758600000|2020-11-30 17:50:00|12981.7|12980.4|12980.9|12979.6|12982.6|12981.3|12980.1|12978.5|323
1606758900000|2020-11-30 17:55:00|12980.8|12979.5|12977.9|12976.6|12982.4|12981.1|12977.4|12976.1|478
1606759200000|2020-11-30 18:00:00|12978|12976.7|12978.4|12977.1|12979.3|12978|12976.2|12974.9|413
1606759500000|2020-11-30 18:05:00|12978.3|12977|12977.1|12975.8|12978.5|12977.2|12975.9|12974.3|349
1606759800000|2020-11-30 18:10:00|12977|12975.7|12980.4|12979.1|12981|12979.3|12977|12975.7|339
1606760100000|2020-11-30 18:15:00|12980.9|12979.6|12980.8|12979.5|12981.4|12980.1|12980|12978.7|329
1606760400000|2020-11-30 18:20:00|12981.2|12979.1|12980.1|12978.8|12983.6|12981.9|12979.9|12978.2|460
1606760700000|2020-11-30 18:25:00|12980|12978.7|12979.5|12978.2|12981.7|12980.4|12978.3|12976.8|446
1606761000000|2020-11-30 18:30:00|12979.9|12978.6|12980.3|12979|12981.6|12980.3|12979.5|12977.8|382
1606761300000|2020-11-30 18:35:00|12980.4|12979.1|12979.7|12978.4|12981.1|12979.8|12977.8|12976.4|355
1606761600000|2020-11-30 18:40:00|12979.8|12978.5|12978.2|12976.9|12980.1|12978.8|12975.6|12974.3|269
1606761900000|2020-11-30 18:45:00|12977.8|12976.5|12976.5|12975.2|12979.1|12977.8|12976.5|12975.1|355
1606762200000|2020-11-30 18:50:00|12976.4|12975.1|12979.2|12977.9|12979.4|12977.9|12975|12973.4|438
1606762500000|2020-11-30 18:55:00|12979.4|12978.1|12980.3|12979|12980.6|12979.3|12978.5|12977|481
1606762800000|2020-11-30 19:00:00|12980.6|12979.3|12981.2|12979.9|12981.5|12980.2|12979.5|12978.2|508
1606763100000|2020-11-30 19:05:00|12981.1|12979.8|12980.8|12979.5|12984.6|12983.3|12980.3|12979|350
1606763400000|2020-11-30 19:10:00|12980.7|12979.4|12980.1|12978.8|12983|12981.3|12979.8|12978.2|413
1606763700000|2020-11-30 19:15:00|12980|12978.7|12982.6|12981.3|12983.5|12982.2|12979.4|12978.1|499
1606764000000|2020-11-30 19:20:00|12982.7|12981.4|12979.4|12978.1|12983.2|12981.9|12978.6|12976.9|433
1606764300000|2020-11-30 19:25:00|12979.3|12978|12975.9|12974.6|12979.7|12978.4|12975|12973.7|525
1606764600000|2020-11-30 19:30:00|12976|12974.7|12978|12976.7|12978.7|12977.3|12974.8|12973.5|462
1606764900000|2020-11-30 19:35:00|12978.1|12976.8|12975.3|12974|12978.1|12976.8|12974.2|12972.8|366
1606765200000|2020-11-30 19:40:00|12975.2|12973.9|12974.6|12973.3|12976.9|12975.2|12972|12970.7|375
1606765500000|2020-11-30 19:45:00|12974.7|12973.4|12971.9|12969.8|12975|12973.7|12969.7|12968.4|441
1606765800000|2020-11-30 19:50:00|12971.8|12969.7|12971.6|12970.3|12973.1|12971.8|12969.5|12968.2|360
1606766100000|2020-11-30 19:55:00|12971.5|12970.2|12961.3|12960|12971.7|12970.4|12960.5|12958.9|684
1606766400000|2020-11-30 20:00:00|12961.4|12960.1|12968.3|12967|12968.8|12967.5|12961.2|12959.9|648
1606766700000|2020-11-30 20:05:00|12968.5|12967.2|12972.1|12970|12972.1|12970.4|12968.2|12966.7|498
1606767000000|2020-11-30 20:10:00|12972.2|12970.1|12971.3|12970|12972.2|12970.6|12969.7|12968.3|526
1606767300000|2020-11-30 20:15:00|12971.1|12969.8|12969.1|12967.8|12972.2|12970.9|12968.1|12966.4|560
1606767600000|2020-11-30 20:20:00|12969|12967.7|12967.3|12966|12972.3|12970.9|12967.2|12965.9|435
1606767900000|2020-11-30 20:25:00|12967.4|12966.1|12973.5|12972.2|12975.6|12974.2|12967.4|12966.1|594
1606768200000|2020-11-30 20:30:00|12973.6|12972.3|12970.8|12969.5|12974.2|12972.5|12968.3|12966.8|532
1606768500000|2020-11-30 20:35:00|12970.9|12969.6|12974.6|12972.5|12975.7|12974.1|12970.2|12968.6|627
1606768800000|2020-11-30 20:40:00|12974.5|12972.4|12975.2|12973.9|12975.9|12974.6|12973.3|12971.4|662
1606769100000|2020-11-30 20:45:00|12975|12973.7|12975.6|12973.5|12978.5|12977.2|12972.3|12970.6|458
1606769400000|2020-11-30 20:50:00|12975.7|12974.3|12977.9|12975.8|12980|12978.6|12975.4|12973.7|597
1606769700000|2020-11-30 20:55:00|12977.8|12975.7|12988.6|12986.5|12990|12988.5|12977.5|12975.7|927
1606770000000|2020-11-30 21:00:00|12988.7|12986.6|12979.2|12977.9|12989.6|12987.7|12978.4|12976.7|566
1606770300000|2020-11-30 21:05:00|12978.9|12977.6|12979|12976.9|12979.9|12978.3|12978.1|12976.2|232
1606770600000|2020-11-30 21:10:00|12978.9|12976.8|12982.2|12980.1|12982.3|12980.2|12978.5|12976.6|257
1606770900000|2020-11-30 21:15:00|12982|12979.9|12990.2|12988.9|12990.9|12989|12981.9|12979.8|312
1606771200000|2020-11-30 21:20:00|12990.4|12989.1|12993.4|12992.1|12994|12992.2|12989.6|12987.8|208
1606771500000|2020-11-30 21:25:00|12993.8|12991.7|12999|12996.9|12999.7|12997.7|12993|12990.9|239
1606771800000|2020-11-30 21:30:00|12998.7|12996.6|13001.3|12999.2|13001.7|12999.9|12997.7|12996.1|259
1606772100000|2020-11-30 21:35:00|13001.4|12999.3|12999.8|12997.7|13001.6|12999.8|12998.7|12996.9|199
1606772400000|2020-11-30 21:40:00|12999.9|12997.8|13000.7|12999.4|13001.8|13000.1|12999.3|12997.2|203
1606772700000|2020-11-30 21:45:00|13001|12998.9|13005.2|13003.1|13006.3|13004.2|13000.5|12998.4|358
1606773000000|2020-11-30 21:50:00|13005.3|13003.2|13009.7|13007.6|13010.6|13008.5|13005.3|13003.2|333
1606773300000|2020-11-30 21:55:00|13009.8|13007.7|13011.1|13004.1|13011.9|13009.4|13008.8|13002.5|426
1606773600000|2020-11-30 22:00:00|13010.8|13003.8|13007.9|13003.6|13010.8|13003.9|13005.3|12998.3|82
1606773900000|2020-11-30 22:05:00|13008.2|13002.8|13007.1|13000.1|13012.5|13007.7|13003.9|12996.9|264
1606774200000|2020-11-30 22:10:00|13007|13000|13007.1|13000.1|13008.7|13001.7|13006.9|12999.9|134
1606774500000|2020-11-30 22:15:00|13007.2|13000.2|13009.1|13003.1|13009.6|13005.1|13006.7|13000|133
1606774800000|2020-11-30 22:20:00|13008.7|13003.4|13007.3|13000.3|13010.6|13003.6|13006.8|12999.8|156
1606775100000|2020-11-30 22:25:00|13007.2|13000.2|13007.2|13000.2|13008.4|13001.4|13005.8|12998.8|120
1606775400000|2020-11-30 22:30:00|13007.4|13000.4|13007.4|13000.4|13008.2|13001.2|13006.6|12999.6|152
1606775700000|2020-11-30 22:35:00|13007.3|13000.3|13007.5|13000.5|13007.9|13000.9|13006.3|12999.3|116
1606776000000|2020-11-30 22:40:00|13007.7|13000.7|13006.5|12999.5|13007.7|13000.7|13005|12999|200
1606776300000|2020-11-30 22:45:00|13005.6|12998.9|13006|13000.2|13007.8|13001.3|13004.7|12998.9|314
1606776600000|2020-11-30 22:50:00|13005.6|13000.1|13006|13000.6|13007.1|13001.2|13004.9|12999.6|192
1606776900000|2020-11-30 22:55:00|13005.1|13000.5|13006.8|13000.7|13007.1|13001.2|13004|12999.4|242
1606777200000|2020-11-30 23:00:00|13007|13000.8|12999.8|12996.7|13007|13000.8|12999.7|12996.4|552
1606777500000|2020-11-30 23:05:00|13000.2|12997.2|13000.1|12998|13002.6|12999.5|13000.1|12997.2|300
1606777800000|2020-11-30 23:10:00|13000|12997.9|13002.1|13000|13002.2|13000.1|12999.5|12997.8|232
1606778100000|2020-11-30 23:15:00|13002|12999.9|13004.3|13002.2|13004.9|13002.8|13001.9|12999.8|146
1606778400000|2020-11-30 23:20:00|13004.2|13002.1|13003.1|13001|13004.3|13002.2|13002.5|13000.4|221
1606778700000|2020-11-30 23:25:00|13003.2|13001.1|13002.2|13000.1|13003.5|13001.4|13001.2|12999.1|186
1606779000000|2020-11-30 23:30:00|13002.1|13000|12998.9|12996.8|13002.4|13000.3|12998.5|12996.5|301
1606779300000|2020-11-30 23:35:00|12998.8|12996.7|12997.2|12995.1|13000.3|12998.2|12996.9|12994.9|238
1606779600000|2020-11-30 23:40:00|12997.3|12995.2|12992.8|12990.7|12997.5|12995.4|12992.3|12990.4|290
1606779900000|2020-11-30 23:45:00|12992.7|12990.6|12991.4|12989.3|12993.7|12991.6|12990.8|12989|312
1606780200000|2020-11-30 23:50:00|12991.5|12989.4|12991.5|12990.2|12993.6|12991.5|12991.3|12989.2|243
1606780500000|2020-11-30 23:55:00|12991.7|12989.6|12992.6|12990.5|12993.3|12991.3|12991.5|12989.5|216
1606780800000|2020-12-01 00:00:00|12992.4|12990.3|12986.4|12984.3|12993.2|12991.1|12985.4|12983.9|553
1606781100000|2020-12-01 00:05:00|12986.3|12984.2|12985.9|12983.8|12988.2|12986.3|12985.8|12983.8|310
1606781400000|2020-12-01 00:10:00|12986|12983.9|12987.3|12985.2|12987.4|12985.5|12985.5|12983.7|278
1606781700000|2020-12-01 00:15:00|12987.2|12985.1|12987.2|12985.1|12989.4|12987.6|12986.4|12984.5|244
1606782000000|2020-12-01 00:20:00|12987.3|12985.2|12986.4|12984.3|12987.3|12985.2|12985.4|12983.9|155
1606782300000|2020-12-01 00:25:00|12986.3|12984.2|12983.1|12981|12986.4|12984.3|12983.1|12981|193
1606782600000|2020-12-01 00:30:00|12983.2|12981.1|12982.7|12980.6|12983.7|12981.9|12981.9|12980.2|197
1606782900000|2020-12-01 00:35:00|12982.4|12980.3|12981.5|12979.4|12983|12980.9|12981|12979.2|183
1606783200000|2020-12-01 00:40:00|12981.6|12979.5|12979.6|12977.5|12981.6|12979.7|12978.6|12976.5|267
1606783500000|2020-12-01 00:45:00|12979.5|12977.4|12978.7|12976.6|12980.8|12978.7|12978.3|12976.4|255
1606783800000|2020-12-01 00:50:00|12978.6|12976.5|12980.4|12978.3|12980.6|12978.7|12978.1|12976.2|257
1606784100000|2020-12-01 00:55:00|12980.7|12978.6|12978.8|12976.7|12980.8|12978.7|12977|12974.9|342
1606784400000|2020-12-01 01:00:00|12978.7|12976.6|12979|12976.9|12981.9|12980|12978.1|12976.4|459
1606784700000|2020-12-01 01:05:00|12979.2|12977.1|12979.5|12977.4|12980.4|12978.5|12978.2|12976.1|289
1606785000000|2020-12-01 01:10:00|12979.6|12977.5|12979.4|12977.3|12980.2|12978.2|12978.2|12976.1|268
1606785300000|2020-12-01 01:15:00|12979.5|12977.4|12980.7|12978.6|12981.1|12979|12977.4|12975.3|211
1606785600000|2020-12-01 01:20:00|12980.6|12978.5|12980.2|12978.1|12980.9|12978.8|12979.4|12977.3|181
1606785900000|2020-12-01 01:25:00|12980.3|12978.2|12980.2|12978.1|12981.4|12979.7|12979.4|12977.4|185
1606786200000|2020-12-01 01:30:00|12980|12977.9|12981.4|12979.3|12982.3|12980.2|12976.4|12974.3|325
1606786500000|2020-12-01 01:35:00|12981.5|12979.4|12982.4|12980.3|12982.4|12980.3|12980.9|12978.8|335
1606786800000|2020-12-01 01:40:00|12982.3|12980.2|12981.2|12979.1|12982.3|12980.2|12980.4|12978.3|227
1606787100000|2020-12-01 01:45:00|12981.1|12978.8|12978.9|12976.8|12981.3|12979.2|12978.7|12976.8|244
1606787400000|2020-12-01 01:50:00|12979|12976.9|12978.9|12976.8|12980.1|12978|12977.6|12975.5|326
1606787700000|2020-12-01 01:55:00|12979|12976.9|12979.4|12977.3|12979.9|12978|12978.7|12976.6|239
1606788000000|2020-12-01 02:00:00|12979.3|12977.2|12978.2|12976.1|12979.9|12977.8|12977.9|12976.1|278
1606788300000|2020-12-01 02:05:00|12978.3|12976.2|12978.6|12976.5|12979.1|12977|12976.2|12974.5|378
1606788600000|2020-12-01 02:10:00|12978.5|12976.4|12979.4|12977.3|12980.1|12978.1|12978.1|12976|368
1606788900000|2020-12-01 02:15:00|12979.5|12977.4|12977.4|12976.1|12980|12977.9|12977.3|12975.5|301
1606789200000|2020-12-01 02:20:00|12977.5|12976.2|12977.5|12975.4|12978.6|12976.8|12977.1|12975|271
1606789500000|2020-12-01 02:25:00|12977.4|12975.3|12977.6|12975.5|12978.3|12976.5|12976.7|12974.9|272
1606789800000|2020-12-01 02:30:00|12977.7|12975.6|12976.8|12974.7|12977.7|12975.6|12976.3|12974.5|325
1606790100000|2020-12-01 02:35:00|12976.7|12974.6|12978.9|12976.8|12979.1|12977.4|12975.8|12974.1|381
1606790400000|2020-12-01 02:40:00|12978.8|12976.7|12978.3|12976.2|12979.3|12977.6|12977.3|12975.7|338
1606790700000|2020-12-01 02:45:00|12978.2|12976.1|12978.3|12976.2|12978.5|12976.6|12977.1|12975.2|306
1606791000000|2020-12-01 02:50:00|12978.2|12976.1|12976.1|12974|12978.3|12976.2|12975.5|12973.9|267
1606791300000|2020-12-01 02:55:00|12976|12973.9|12977|12974.9|12977.4|12975.5|12975.9|12973.9|317
1606791600000|2020-12-01 03:00:00|12976.9|12974.8|12976.4|12974.3|12977.1|12975.1|12975.9|12974.1|262
1606791900000|2020-12-01 03:05:00|12976|12974.7|12977|12974.9|12977.2|12975.6|12975.8|12973.9|279
1606792200000|2020-12-01 03:10:00|12976.8|12974.7|12976|12973.9|12976.8|12974.9|12975.5|12973.8|211
1606792500000|2020-12-01 03:15:00|12975.9|12973.8|12974.2|12972.1|12976.1|12974.6|12973.7|12971.8|179
1606792800000|2020-12-01 03:20:00|12974.4|12972.3|12973.7|12971.6|12974.5|12972.9|12972.3|12970.3|469
1606793100000|2020-12-01 03:25:00|12973.8|12971.7|12973.7|12971.6|12974.2|12972.4|12972.5|12970.4|256
1606793400000|2020-12-01 03:30:00|12973.6|12971.5|12974.2|12972.1|12974.6|12972.6|12972|12970.1|443
1606793700000|2020-12-01 03:35:00|12974.1|12972|12971.4|12969.3|12974.4|12972.3|12970.5|12968.8|449
1606794000000|2020-12-01 03:40:00|12971.3|12969.2|12971.6|12969.5|12971.6|12970.1|12970.4|12968.7|354
1606794300000|2020-12-01 03:45:00|12971.2|12970.3|12972.6|12970.5|12973.1|12971.1|12971|12969.2|305
1606794600000|2020-12-01 03:50:00|12972.5|12970.4|12971.4|12969.3|12973.4|12971.8|12971.4|12969.3|283
1606794900000|2020-12-01 03:55:00|12971.5|12969.4|12971.6|12969.5|12972|12970.2|12971.2|12969.1|164
1606795200000|2020-12-01 04:00:00|12971.5|12969.4|12969.3|12967.2|12971.5|12969.7|12968.9|12967|283
1606795500000|2020-12-01 04:05:00|12969.4|12967.3|12969.3|12967.2|12969.5|12967.7|12968.6|12966.6|261
1606795800000|2020-12-01 04:10:00|12969.2|12967.1|12968.6|12966.5|12969.3|12967.6|12968.3|12966.2|188
1606796100000|2020-12-01 04:15:00|12968.8|12966.7|12967.3|12965.2|12969.1|12967.3|12966.2|12964.1|238
1606796400000|2020-12-01 04:20:00|12967.2|12965.1|12967.5|12965.4|12967.9|12966.1|12966.9|12965|175
1606796700000|2020-12-01 04:25:00|12967.8|12965.7|12968.8|12966.7|12969.5|12967.7|12967.3|12965.2|153
1606797000000|2020-12-01 04:30:00|12968.7|12966.6|12969.7|12967.6|12970.5|12968.6|12968.3|12966.3|231
1606797300000|2020-12-01 04:35:00|12969.8|12967.7|12969.8|12967.7|12970.8|12968.7|12969.6|12967.5|206
1606797600000|2020-12-01 04:40:00|12969.7|12967.6|12969.8|12967.7|12970.6|12968.5|12968.9|12967.1|191
1606797900000|2020-12-01 04:45:00|12969.7|12967.6|12969.5|12967.4|12970|12967.9|12969.2|12967.3|124
1606798200000|2020-12-01 04:50:00|12969.6|12967.5|12970|12967.9|12970.3|12968.2|12968.7|12967.1|167
1606798500000|2020-12-01 04:55:00|12969.8|12968.5|12969.8|12967.7|12970.6|12968.5|12969.6|12967.5|158
1606798800000|2020-12-01 05:00:00|12969.7|12967.6|12970.4|12968.3|12970.6|12968.7|12969.1|12967.3|195
1606799100000|2020-12-01 05:05:00|12970.3|12968.2|12969.9|12967.8|12970.8|12968.7|12969.7|12967.6|223
1606799400000|2020-12-01 05:10:00|12969.6|12967.5|12968.8|12966.7|12970.6|12968.5|12968.3|12966.2|257
1606799700000|2020-12-01 05:15:00|12968.7|12966.6|12966.8|12964.7|12969|12967|12966.6|12964.5|226
1606800000000|2020-12-01 05:20:00|12966.9|12964.8|12967.5|12965.4|12968.5|12966.5|12966.9|12964.8|179
1606800300000|2020-12-01 05:25:00|12967.4|12965.3|12969.7|12967.6|12969.8|12967.7|12967.2|12965.1|266
1606800600000|2020-12-01 05:30:00|12969.6|12967.5|12968.6|12966.5|12970|12968.1|12968.6|12966.5|312
1606800900000|2020-12-01 05:35:00|12968.9|12966.8|12969.8|12967.7|12969.8|12967.7|12967|12965.2|317
1606801200000|2020-12-01 05:40:00|12969.9|12967.8|12968.6|12966.5|12969.9|12968|12967.9|12965.9|266
1606801500000|2020-12-01 05:45:00|12968.5|12966.4|12968.8|12966.7|12969.2|12967.1|12967.5|12965.4|223
1606801800000|2020-12-01 05:50:00|12968.9|12966.8|12969.7|12967.6|12970.6|12968.5|12968.4|12966.3|284
1606802100000|2020-12-01 05:55:00|12969.8|12967.7|12968.3|12966.2|12970.5|12968.4|12968|12965.9|339
1606802400000|2020-12-01 06:00:00|12968.6|12966.5|12966.9|12964.8|12969.3|12967.4|12966.5|12964.4|264
1606802700000|2020-12-01 06:05:00|12967.1|12965|12969.1|12967|12969.9|12967.8|12967.1|12965|356
1606803000000|2020-12-01 06:10:00|12969.2|12967.1|12968.2|12966.1|12969.2|12967.1|12967.8|12965.9|248
1606803300000|2020-12-01 06:15:00|12968.3|12966.2|12967.7|12965.6|12968.7|12967.1|12967.3|12965.2|168
1606803600000|2020-12-01 06:20:00|12967.6|12965.5|12967.9|12966.6|12968.4|12966.7|12966.9|12965.2|213
1606803900000|2020-12-01 06:25:00|12968|12966.7|12966.5|12964.4|12968.2|12966.7|12966.4|12964.4|264
1606804200000|2020-12-01 06:30:00|12966|12963.9|12967.3|12965.2|12968.3|12966.2|12965.8|12963.7|245
1606804500000|2020-12-01 06:35:00|12967.4|12965.3|12968.8|12966.7|12969.6|12967.8|12966.5|12964.8|253
1606804800000|2020-12-01 06:40:00|12968.9|12966.8|12971.6|12969.5|12971.8|12969.7|12968.1|12966.3|235
1606805100000|2020-12-01 06:45:00|12971.7|12969.6|12971.7|12969.6|12971.7|12970|12970.8|12968.9|233
1606805400000|2020-12-01 06:50:00|12971.6|12969.5|12972.2|12970.1|12973.4|12971.6|12970.5|12968.4|276
1606805700000|2020-12-01 06:55:00|12972.1|12970|12970.7|12968.6|12972.2|12970.1|12969.6|12967.9|244
1606806000000|2020-12-01 07:00:00|12970.2|12968.1|12964|12961.9|12970.9|12968.8|12963|12961.3|471
1606806300000|2020-12-01 07:05:00|12964.1|12962|12965|12962.9|12966.6|12964.8|12963|12961.4|425
1606806600000|2020-12-01 07:10:00|12964.9|12962.8|12960.5|12958.4|12965.5|12963.7|12958.7|12956.6|365
1606806900000|2020-12-01 07:15:00|12960.2|12958.9|12958|12956.7|12962.3|12960.4|12957.8|12956.2|285
1606807200000|2020-12-01 07:20:00|12958.3|12957|12959.3|12957.2|12960.5|12958.6|12958.3|12956.3|414
1606807500000|2020-12-01 07:25:00|12958.9|12957.6|12958.6|12956.5|12959.6|12957.6|12956.9|12955.3|286
1606807800000|2020-12-01 07:30:00|12958.3|12956.2|12954.2|12952.9|12958.8|12957.1|12953.5|12951.6|299
1606808100000|2020-12-01 07:35:00|12954.6|12952.5|12955.6|12953.5|12955.8|12954.1|12952.2|12950.7|330
1606808400000|2020-12-01 07:40:00|12955.5|12953.4|12952.7|12951.4|12955.7|12953.7|12952.1|12950.4|315
1606808700000|2020-12-01 07:45:00|12952.5|12951.2|12953.9|12951.8|12954.1|12952.4|12951.9|12950|344
1606809000000|2020-12-01 07:50:00|12953.4|12952.1|12954.3|12953|12955|12953.1|12952|12950.2|337
1606809300000|2020-12-01 07:55:00|12954.4|12953.1|12958.6|12957.3|12959.2|12957.5|12954.4|12952.7|297
1606809600000|2020-12-01 08:00:00|12958.7|12957.4|12956.2|12954.9|12960.6|12958.9|12956.2|12954.9|613
1606809900000|2020-12-01 08:05:00|12956.3|12955|12956.6|12954.5|12958.2|12956.6|12953.5|12951.6|666
1606810200000|2020-12-01 08:10:00|12956.7|12954.6|12964.2|12962.1|12964.9|12963.3|12955.6|12953.9|530
1606810500000|2020-12-01 08:15:00|12964.1|12962|12961.7|12959.6|12965.1|12963.5|12959.8|12958.4|561
1606810800000|2020-12-01 08:20:00|12961.6|12959.5|12962.5|12960.4|12964.5|12962.8|12960.8|12959.2|551
1606811100000|2020-12-01 08:25:00|12962.1|12960.8|12958.6|12956.5|12963.3|12961.6|12956.6|12955|459
1606811400000|2020-12-01 08:30:00|12958.5|12956.4|12952.4|12950.3|12958.5|12956.4|12951.7|12949.6|557
1606811700000|2020-12-01 08:35:00|12952.3|12950.2|12947.2|12945.1|12952.9|12951|12946.4|12944.4|523
1606812000000|2020-12-01 08:40:00|12947.1|12945|12945.6|12943.5|12947.8|12946|12943.5|12941.8|599
1606812300000|2020-12-01 08:45:00|12945.8|12943.7|12948.1|12946|12949.7|12947.7|12944.4|12942.6|569
1606812600000|2020-12-01 08:50:00|12948.2|12946.1|12949.3|12947.2|12950.2|12948.4|12946|12944.2|402
1606812900000|2020-12-01 08:55:00|12949.2|12947.1|12949.8|12947.7|12952.4|12950.7|12948.3|12946.6|477
1606813200000|2020-12-01 09:00:00|12949.7|12947.6|12952.1|12950|12954.3|12952.5|12947.9|12946.6|623
1606813500000|2020-12-01 09:05:00|12952.3|12950.2|12955.7|12953.6|12956.4|12954.8|12952.2|12950.1|439
1606813800000|2020-12-01 09:10:00|12955.8|12953.7|12955.5|12953.4|12957.3|12955.6|12953.3|12951.4|563
1606814100000|2020-12-01 09:15:00|12955.7|12953.6|12956.1|12954|12957.2|12955.6|12953.1|12951|496
1606814400000|2020-12-01 09:20:00|12956|12953.9|12956.4|12954.3|12957.6|12956.1|12952.8|12951.1|369
1606814700000|2020-12-01 09:25:00|12956.5|12954.4|12957.1|12955.8|12958.4|12956.7|12955.3|12953.7|405
1606815000000|2020-12-01 09:30:00|12956.8|12955.5|12963.5|12961.4|12964.7|12963|12956.2|12954.5|486
1606815300000|2020-12-01 09:35:00|12963.3|12961.2|12968.4|12966.3|12969.1|12967.6|12963.1|12961|581
1606815600000|2020-12-01 09:40:00|12968.3|12966.2|12969.2|12967.1|12972.8|12971|12964.3|12962.5|625
1606815900000|2020-12-01 09:45:00|12969.1|12967|12976.1|12974|12977.7|12976.2|12969|12966.9|492
1606816200000|2020-12-01 09:50:00|12976|12973.9|12974|12972.7|12976.1|12974.1|12971.7|12970.3|384
1606816500000|2020-12-01 09:55:00|12973.9|12972.6|12974.6|12972.5|12975.8|12974.2|12973.2|12971.1|247
1606816800000|2020-12-01 10:00:00|12974.5|12972.4|12976.2|12974.1|12979.8|12978.5|12974.3|12972.3|493
1606817100000|2020-12-01 10:05:00|12976.3|12974.2|12973|12971.7|12976.6|12974.8|12972|12970.2|413
1606817400000|2020-12-01 10:10:00|12973.2|12971.9|12974.2|12972.1|12974.7|12973.1|12971.8|12970.1|398
1606817700000|2020-12-01 10:15:00|12974.1|12972|12973.4|12972.1|12976.5|12974.7|12973|12971.2|485
1606818000000|2020-12-01 10:20:00|12973.5|12972.2|12971|12969.7|12974.1|12972.3|12970.1|12968.3|303
1606818300000|2020-12-01 10:25:00|12970.9|12968.8|12973.3|12972|12975.7|12974|12970.4|12968.7|442
1606818600000|2020-12-01 10:30:00|12973.1|12971.8|12977.3|12975.2|12977.9|12976.2|12972.6|12970.5|415
1606818900000|2020-12-01 10:35:00|12977.4|12975.3|12976.9|12975.6|12977.4|12975.6|12974.4|12972.7|325
1606819200000|2020-12-01 10:40:00|12977.2|12975.1|12976.9|12975.6|12978.9|12976.9|12974.4|12972.8|415
1606819500000|2020-12-01 10:45:00|12976.8|12975.5|12979.1|12977|12982.3|12980.6|12976.7|12974.9|389
1606819800000|2020-12-01 10:50:00|12979|12976.9|12981.2|12979.1|12982.6|12981|12977.9|12976|316
1606820100000|2020-12-01 10:55:00|12980.9|12978.8|12977.4|12975.3|12981.7|12980|12976.5|12974.6|368
1606820400000|2020-12-01 11:00:00|12977.7|12975.6|12977.6|12976.3|12981.2|12979.3|12977.5|12975.6|422
1606820700000|2020-12-01 11:05:00|12977.5|12976.2|12976|12973.9|12979.9|12978.2|12974|12971.9|435
1606821000000|2020-12-01 11:10:00|12975.9|12973.8|12977.9|12976.6|12978.7|12976.8|12974.6|12972.8|428
1606821300000|2020-12-01 11:15:00|12978.3|12976.2|12973.6|12972.3|12978.3|12976.6|12972.8|12970.9|440
1606821600000|2020-12-01 11:20:00|12974.2|12972.9|12974.2|12972.9|12974.9|12973.2|12972|12970.4|385
1606821900000|2020-12-01 11:25:00|12974.5|12972.4|12974|12971.9|12974.7|12973|12971.4|12969.9|347
1606822200000|2020-12-01 11:30:00|12973.6|12972.3|12973.6|12971.5|12975.8|12973.7|12970.4|12969.1|414
1606822500000|2020-12-01 11:35:00|12973.7|12971.6|12975.5|12973.4|12976.5|12974.8|12972.3|12970.5|402
1606822800000|2020-12-01 11:40:00|12975|12973.7|12972.3|12970.2|12975.6|12973.9|12971.1|12969.3|402
1606823100000|2020-12-01 11:45:00|12972.2|12970.1|12970.5|12969.2|12975.7|12974|12970.5|12969.2|456
1606823400000|2020-12-01 11:50:00|12970.6|12969.3|12969.6|12967.5|12971.6|12969.8|12969|12967.4|440
1606823700000|2020-12-01 11:55:00|12969.5|12967.4|12970.8|12969.5|12974|12972.1|12967.8|12966.3|630
1606824000000|2020-12-01 12:00:00|12970.7|12969.4|12972.2|12970.1|12973.2|12971.5|12970.5|12968.9|574
1606824300000|2020-12-01 12:05:00|12972.1|12970|12970.9|12969.6|12972.9|12971.2|12969.1|12967.4|389
1606824600000|2020-12-01 12:10:00|12970.7|12969.4|12970.5|12968.4|12971|12969.5|12968.4|12966.7|392
1606824900000|2020-12-01 12:15:00|12970.4|12968.3|12976.1|12974|12976.6|12974.7|12970.1|12968.3|428
1606825200000|2020-12-01 12:20:00|12975.9|12973.8|12977.4|12975.3|12978.1|12976.4|12975.3|12973.4|286
1606825500000|2020-12-01 12:25:00|12977.5|12975.4|12975.5|12973.4|12977.5|12975.4|12974.5|12972.8|357
1606825800000|2020-12-01 12:30:00|12975.3|12974.2|12977.6|12975.5|12977.8|12976.3|12974.3|12972.6|368
1606826100000|2020-12-01 12:35:00|12977.2|12975.9|12976.8|12975.5|12978.1|12976.4|12976.3|12974.7|350
1606826400000|2020-12-01 12:40:00|12976.9|12975.6|12976.5|12974.4|12978.1|12976.3|12975.7|12973.9|333
1606826700000|2020-12-01 12:45:00|12976.4|12974.3|12978.5|12976.4|12978.8|12977.2|12975.5|12973.8|316
1606827000000|2020-12-01 12:50:00|12978.4|12976.3|12977.5|12975.4|12979.1|12977.4|12977.2|12975.4|425
1606827300000|2020-12-01 12:55:00|12977.6|12975.5|12972.3|12970.2|12977.6|12975.7|12971.9|12970.1|411
1606827600000|2020-12-01 13:00:00|12972.4|12970.3|12970.2|12968.9|12972.6|12971|12968|12966.6|450
1606827900000|2020-12-01 13:05:00|12970.3|12969|12970.3|12969|12971.1|12969.4|12968.8|12967.3|472
1606828200000|2020-12-01 13:10:00|12970.2|12968.9|12970.9|12968.8|12971.2|12969.6|12968.7|12967.1|500
1606828500000|2020-12-01 13:15:00|12970.7|12968.6|12977.1|12975|12979.2|12977.9|12970.3|12968.5|536
1606828800000|2020-12-01 13:20:00|12976.3|12974.2|12973.1|12971|12977.3|12975.6|12971.7|12970|502
1606829100000|2020-12-01 13:25:00|12973|12970.9|12969.7|12964.1|12974.6|12973|12969.2|12963.7|497
1606829400000|2020-12-01 13:30:00|12970.1|12966.7|12973|12970.9|12978.1|12976.3|12970.1|12965.1|541
1606829700000|2020-12-01 13:35:00|12972.6|12970.5|12966.3|12965|12972.6|12970.9|12963.1|12961.5|471
1606830000000|2020-12-01 13:40:00|12966.2|12964.9|12968.1|12966.8|12968.6|12966.9|12964.9|12963.6|517
1606830300000|2020-12-01 13:45:00|12968.2|12966.9|12961.9|12959.8|12968.8|12967.5|12961.3|12959.8|529
1606830600000|2020-12-01 13:50:00|12962|12959.9|12959.3|12957.2|12962.2|12960.6|12957.8|12956.4|537
1606830900000|2020-12-01 13:55:00|12959.2|12957.1|12954.2|12952.9|12959.6|12958.3|12954.1|12952.8|500
1606831200000|2020-12-01 14:00:00|12954.1|12952.8|12959.4|12958.1|12960.1|12958.4|12953.4|12952.1|598
1606831500000|2020-12-01 14:05:00|12959.7|12958.4|12959.7|12958.4|12960.6|12958.9|12957.8|12956.4|521
1606831800000|2020-12-01 14:10:00|12959.6|12958.3|12962.3|12960.2|12963.7|12962|12957.7|12955.8|434
1606832100000|2020-12-01 14:15:00|12962.4|12960.3|12964.2|12962.1|12966|12964.4|12961.2|12959.7|537
1606832400000|2020-12-01 14:20:00|12963.9|12961.8|12964.2|12962.9|12965.3|12963.5|12961.4|12959.8|457
1606832700000|2020-12-01 14:25:00|12964.1|12962.8|12963.3|12961.2|12966.9|12965.3|12961.6|12959.9|425
1606833000000|2020-12-01 14:30:00|12963.4|12961.3|12965.6|12963.5|12966.4|12964.8|12958.9|12957.4|928
1606833300000|2020-12-01 14:35:00|12965.4|12963.3|12954.9|12953.6|12966.5|12964.8|12953.4|12951.8|781
1606833600000|2020-12-01 14:40:00|12954.5|12953.2|12962|12959.9|12965|12963.3|12953.7|12952.3|553
1606833900000|2020-12-01 14:45:00|12962.2|12960.1|12963|12960.9|12967.3|12965.6|12960.2|12958.3|622
1606834200000|2020-12-01 14:50:00|12962.9|12961.6|12967.1|12965.8|12967.3|12965.8|12960.9|12959.1|638
1606834500000|2020-12-01 14:55:00|12967|12965.7|12966.7|12964.6|12971.4|12969.6|12966.2|12964.5|651
1606834800000|2020-12-01 15:00:00|12967|12964.4|12967.1|12965|12969.8|12967.7|12965.9|12964|542
1606835100000|2020-12-01 15:05:00|12966.6|12965.3|12967.3|12965.2|12975.3|12973.8|12962.9|12960.8|961
1606835400000|2020-12-01 15:10:00|12967.2|12965.1|12963.8|12962.5|12967.5|12965.6|12962.8|12961|829
1606835700000|2020-12-01 15:15:00|12963.7|12962.4|12956.6|12954.5|12965.6|12964|12955.5|12954|1027
1606836000000|2020-12-01 15:20:00|12956.7|12954.6|12967.6|12966.3|12969.1|12967.6|12955.5|12953.8|905
1606836300000|2020-12-01 15:25:00|12968.1|12966|12959.3|12957.2|12968.2|12966.6|12956|12954.2|891
1606836600000|2020-12-01 15:30:00|12959.5|12957.4|12971|12968.9|12972.2|12970.1|12959.1|12957.4|1036
1606836900000|2020-12-01 15:35:00|12970.8|12968.7|12972.8|12971.5|12977.1|12975.1|12969.9|12967.8|966
1606837200000|2020-12-01 15:40:00|12972.7|12971.4|12963|12960.9|12975.5|12973.9|12960.1|12958.2|772
1606837500000|2020-12-01 15:45:00|12962.9|12960.8|12965.8|12964.5|12967|12965.5|12962.8|12960.8|920
1606837800000|2020-12-01 15:50:00|12966.2|12964.1|12968.3|12967|12972.2|12970.5|12964|12962.1|681
1606838100000|2020-12-01 15:55:00|12968.6|12966.5|12962.6|12961.3|12968.7|12966.9|12962.3|12961|812
1606838400000|2020-12-01 16:00:00|12962.9|12961.6|12959.8|12958.5|12964.6|12962.7|12957.7|12956.1|755
1606838700000|2020-12-01 16:05:00|12959.7|12958.4|12954.4|12952.3|12964.8|12962.7|12950|12948.2|951
1606839000000|2020-12-01 16:10:00|12954.3|12952.2|12954.2|12952.9|12957.8|12955.8|12952.1|12950.5|777
1606839300000|2020-12-01 16:15:00|12954.6|12952.5|12959.3|12957.2|12961.5|12959.9|12953.2|12951.6|635
1606839600000|2020-12-01 16:20:00|12959.4|12957.3|12954.5|12952.4|12960.5|12958.4|12953.4|12952.1|544
1606839900000|2020-12-01 16:25:00|12954.6|12952.5|12957.1|12955|12959.2|12957.1|12953.6|12951.7|572
1606840200000|2020-12-01 16:30:00|12957|12955.8|12947.7|12946.4|12957|12955.8|12945.5|12943.8|1036
1606840500000|2020-12-01 16:35:00|12948.2|12946.1|12954.8|12953.5|12957.2|12955.6|12946|12944.3|926
1606840800000|2020-12-01 16:40:00|12955.1|12953|12948.1|12946|12956.1|12954.4|12946.7|12944.8|774
1606841100000|2020-12-01 16:45:00|12947.4|12946.1|12950.7|12948.6|12951.2|12949.7|12946.8|12945.3|712
1606841400000|2020-12-01 16:50:00|12950.6|12948.5|12952.4|12950.3|12953|12951.4|12947.7|12946.3|624
1606841700000|2020-12-01 16:55:00|12952.1|12950|12959.5|12957.4|12959.7|12958.1|12951.4|12949.7|653
1606842000000|2020-12-01 17:00:00|12959.6|12957.5|12956.7|12954.6|12960.4|12958.5|12955.2|12953.7|684
1606842300000|2020-12-01 17:05:00|12956.1|12954.8|12955.7|12954.4|12958.5|12956.8|12954.7|12952.8|614
1606842600000|2020-12-01 17:10:00|12955.6|12954.3|12957.1|12955.8|12958.5|12956.9|12953.3|12951.7|484
1606842900000|2020-12-01 17:15:00|12957|12955.7|12956.8|12955.5|12960.4|12958.8|12956|12954.7|432
1606843200000|2020-12-01 17:20:00|12956.7|12955.4|12956.4|12954.3|12958.6|12956.8|12954.8|12953.1|585
1606843500000|2020-12-01 17:25:00|12956.3|12954.2|12954.5|12953.2|12958.6|12956.8|12953.5|12952.1|492
1606843800000|2020-12-01 17:30:00|12954.6|12953.3|12950.6|12949.3|12954.6|12953.3|12949.7|12948.1|468
1606844100000|2020-12-01 17:35:00|12950.7|12949.4|12949.1|12947.8|12952.1|12950.8|12946.7|12945.4|440
1606844400000|2020-12-01 17:40:00|12949.2|12947.9|12946.9|12945.6|12951.2|12949.6|12946.5|12944.9|412
1606844700000|2020-12-01 17:45:00|12947.2|12945.1|12945|12943.7|12947.2|12945.5|12944|12942.7|500
1606845000000|2020-12-01 17:50:00|12944.6|12943.3|12943.1|12941.8|12946.2|12944.9|12942.5|12940.8|554
1606845300000|2020-12-01 17:55:00|12943.2|12941.9|12944.6|12943.3|12946.4|12945.1|12942|12940.4|469
1606845600000|2020-12-01 18:00:00|12944.7|12943.4|12942.4|12941.1|12944.7|12943.4|12940|12938.5|419
1606845900000|2020-12-01 18:05:00|12942.7|12940.6|12946|12944.7|12946.5|12944.9|12941.1|12939.8|536
1606846200000|2020-12-01 18:10:00|12946.3|12944.2|12947.8|12945.7|12949.5|12948|12945.9|12944.2|388
1606846500000|2020-12-01 18:15:00|12947.7|12945.6|12946.5|12945.2|12949.5|12947.7|12945.1|12943.4|408
1606846800000|2020-12-01 18:20:00|12946.6|12945.3|12948.9|12947.6|12949|12947.7|12945.2|12943.5|431
1606847100000|2020-12-01 18:25:00|12949|12947.7|12948.6|12947.3|12951.6|12950.3|12948.5|12946.8|492
1606847400000|2020-12-01 18:30:00|12948.7|12947.4|12949|12946.9|12953.7|12951.9|12948.1|12946.5|436
1606847700000|2020-12-01 18:35:00|12948.7|12947.4|12947.4|12946.1|12949.2|12947.5|12945.5|12943.9|430
1606848000000|2020-12-01 18:40:00|12947.3|12946|12947.6|12946.3|12948.7|12947|12945|12943.2|475
1606848300000|2020-12-01 18:45:00|12947.5|12946.2|12947.1|12945|12948.7|12947|12946|12944.6|397
1606848600000|2020-12-01 18:50:00|12947.2|12945.1|12946.9|12944.8|12949.5|12947.8|12946.5|12944.7|371
1606848900000|2020-12-01 18:55:00|12946.6|12945.3|12945.4|12944.1|12948.7|12947.1|12944.5|12943.2|528
1606849200000|2020-12-01 19:00:00|12945.5|12944.2|12944.3|12943|12947.8|12946.1|12944.1|12942.7|399
1606849500000|2020-12-01 19:05:00|12944.2|12942.9|12943.7|12942.4|12944.7|12943.1|12942.1|12940.8|398
1606849800000|2020-12-01 19:10:00|12944.1|12942|12941.9|12940.6|12944.2|12942.2|12941.1|12939.8|348
1606850100000|2020-12-01 19:15:00|12941.8|12940.5|12940.8|12939.5|12942.8|12941.1|12940.2|12938.5|434
1606850400000|2020-12-01 19:20:00|12941|12938.9|12942|12940.7|12943.1|12941.8|12940.7|12938.9|391
1606850700000|2020-12-01 19:25:00|12941.6|12940.3|12941.4|12940.1|12942.9|12941.2|12940.4|12939|383
1606851000000|2020-12-01 19:30:00|12941|12939.7|12937.8|12936.5|12943|12941.3|12936.6|12935|446
1606851300000|2020-12-01 19:35:00|12937.7|12936.4|12935.7|12933.6|12939.5|12937.7|12935.3|12933.5|410
1606851600000|2020-12-01 19:40:00|12936|12933.9|12932|12929.9|12936.3|12934.7|12930.7|12929.4|374
1606851900000|2020-12-01 19:45:00|12931.4|12930.1|12933.6|12931.5|12933.6|12932.2|12931.3|12929.8|369
1606852200000|2020-12-01 19:50:00|12933.7|12931.6|12937.4|12936.1|12939.4|12937.6|12933|12931.2|460
1606852500000|2020-12-01 19:55:00|12937.5|12936.2|12936.7|12935.4|12939.6|12937.9|12936.7|12935|429
1606852800000|2020-12-01 20:00:00|12936.9|12935.6|12938.5|12937.2|12939.5|12937.8|12935|12933.1|461
1606853100000|2020-12-01 20:05:00|12938.4|12937.1|12943.5|12942.2|12944.6|12943.3|12938.4|12937.1|428
1606853400000|2020-12-01 20:10:00|12943.6|12942.3|12946.5|12945.2|12947.1|12945.5|12941.9|12940.6|278
1606853700000|2020-12-01 20:15:00|12946.6|12945.3|12947.9|12946.6|12948.7|12947|12944.9|12943.3|372
1606854000000|2020-12-01 20:20:00|12947.8|12946.5|12945.7|12944.4|12948.1|12946.6|12944.6|12942.9|427
1606854300000|2020-12-01 20:25:00|12945.9|12944.6|12945.8|12944.5|12947.2|12945.6|12945|12943.4|314
1606854600000|2020-12-01 20:30:00|12945.7|12944.4|12942.7|12941.4|12946|12944.7|12940.8|12939.2|397
1606854900000|2020-12-01 20:35:00|12942.6|12941.3|12938.3|12937|12943.5|12942.2|12936.6|12934.9|475
1606855200000|2020-12-01 20:40:00|12937.8|12936.5|12936.5|12935.2|12939.6|12938.3|12936.3|12934.7|422
1606855500000|2020-12-01 20:45:00|12936.6|12935.3|12937.7|12936.4|12938.3|12936.5|12934.7|12933.3|381
1606855800000|2020-12-01 20:50:00|12938.6|12936.5|12931.5|12930.2|12939.5|12937.9|12928.9|12927.3|508
1606856100000|2020-12-01 20:55:00|12931.6|12930.3|12937.6|12936.3|12938.9|12937.2|12930.7|12929.1|707
1606856400000|2020-12-01 21:00:00|12937.5|12936.2|12938.9|12936.8|12940|12938|12934.6|12933.3|438
1606856700000|2020-12-01 21:05:00|12938.5|12937.2|12938.9|12936.8|12939.6|12937.5|12937.6|12935.7|245
1606857000000|2020-12-01 21:10:00|12938.8|12936.7|12939.4|12937.3|12939.7|12937.7|12937.5|12935.4|201
1606857300000|2020-12-01 21:15:00|12939.5|12937.4|12938.5|12936.4|12939.8|12937.7|12937.7|12935.9|147
1606857600000|2020-12-01 21:20:00|12937.7|12936|12936.9|12934.8|12938.2|12936.4|12935.6|12933.9|109
1606857900000|2020-12-01 21:25:00|12937|12934.9|12934.6|12932.5|12937.7|12935.6|12934.3|12932.3|144
1606858200000|2020-12-01 21:30:00|12935.6|12934.3|12938.7|12936.6|12942.3|12940.2|12935.6|12933.8|286
1606858500000|2020-12-01 21:35:00|12938.8|12936.7|12941.6|12939.5|12941.8|12939.7|12938.6|12936.5|165
1606858800000|2020-12-01 21:40:00|12941.4|12939.3|12938.6|12936.5|12942.1|12940.2|12937.9|12935.8|175
1606859100000|2020-12-01 21:45:00|12938.5|12936.4|12941.2|12939.1|12941.4|12939.3|12936.4|12934.3|273
1606859400000|2020-12-01 21:50:00|12940.6|12938.5|12941.5|12939.4|12942.7|12940.6|12940|12937.9|325
1606859700000|2020-12-01 21:55:00|12941.6|12939.5|12937.1|12933.5|12941.6|12939.5|12933.9|12931.8|403
1606860000000|2020-12-01 22:00:00|12937.2|12933.4|12941.8|12934.8|12941.8|12934.8|12937|12932.5|46
1606860300000|2020-12-01 22:05:00|12942.6|12935.6|12940.4|12933.4|12943.6|12939.1|12938.8|12931.8|224
1606860600000|2020-12-01 22:10:00|12940.5|12933.5|12941.2|12934.2|12942.6|12937.4|12938.9|12931.9|144
1606860900000|2020-12-01 22:15:00|12941.3|12934.3|12940.2|12933.2|12942.1|12935.1|12938.8|12931.8|150
1606861200000|2020-12-01 22:20:00|12940.1|12933.1|12940.3|12933.3|12941.4|12934.4|12938.2|12931.2|146
1606861500000|2020-12-01 22:25:00|12940.2|12933.2|12941|12934|12942.6|12935.6|12939.6|12932.6|105
1606861800000|2020-12-01 22:30:00|12941.1|12934.1|12941.5|12934.5|12942|12935|12939.9|12932.9|214
1606862100000|2020-12-01 22:35:00|12941.4|12934.4|12940.2|12935.5|12943.3|12939.6|12939.7|12933.3|270
1606862400000|2020-12-01 22:40:00|12940.4|12935.4|12940.2|12935.3|12942|12936|12939.6|12932.9|162
1606862700000|2020-12-01 22:45:00|12940|12935.4|12939.8|12935.2|12941.2|12936.5|12939|12934.5|169
1606863000000|2020-12-01 22:50:00|12939.6|12935.3|12940.2|12935.9|12941.1|12936.1|12939.2|12934.9|146
1606863300000|2020-12-01 22:55:00|12940.3|12935.8|12939.8|12935.5|12940.7|12935.9|12939.3|12935.4|138
1606863600000|2020-12-01 23:00:00|12939.7|12935.4|12936.6|12933.8|12939.9|12935.4|12935.9|12932.3|505
1606863900000|2020-12-01 23:05:00|12936.7|12934.1|12938.2|12935.9|12938.7|12936.4|12936.3|12934|477
1606864200000|2020-12-01 23:10:00|12938.1|12936|12937.9|12935.8|12938.3|12936.2|12937.1|12935|222
1606864500000|2020-12-01 23:15:00|12938|12935.9|12934.5|12932.4|12938|12935.9|12934.2|12932.1|300
1606864800000|2020-12-01 23:20:00|12934.6|12932.5|12936.4|12934.3|12937.2|12935.1|12934.6|12932.5|392
1606865100000|2020-12-01 23:25:00|12936.3|12934.2|12935.9|12933.8|12937.3|12935.2|12934.3|12932.2|288
1606865400000|2020-12-01 23:30:00|12935.7|12933.6|12938.8|12936.7|12939.2|12937.1|12935.2|12933.1|233
1606865700000|2020-12-01 23:35:00|12939|12936.9|12937.7|12935.6|12939.7|12937.6|12937.6|12935.5|221
1606866000000|2020-12-01 23:40:00|12937.8|12935.7|12937.7|12935.6|12938.4|12936.3|12936.6|12934.5|237
1606866300000|2020-12-01 23:45:00|12937.8|12935.7|12934.9|12932.8|12938|12935.9|12934.1|12932|254
1606866600000|2020-12-01 23:50:00|12934.7|12932.6|12934.2|12932.1|12935.1|12933|12933.6|12931.9|198
1606866900000|2020-12-01 23:55:00|12934.6|12932.5|12934.7|12932.6|12936.7|12934.6|12934.3|12932.3|220
1606867200000|2020-12-02 00:00:00|12934.8|12932.7|12936.9|12934.8|12939.1|12937|12934.7|12932.6|456
1606867500000|2020-12-02 00:05:00|12936.5|12934.4|12937.7|12935.6|12938.4|12936.3|12936.5|12934.4|314
1606867800000|2020-12-02 00:10:00|12937.9|12935.8|12936.4|12934.3|12939.4|12937.3|12936.3|12934.2|289
1606868100000|2020-12-02 00:15:00|12936.3|12934.2|12934.8|12932.7|12936.8|12934.7|12933.3|12931.2|286
1606868400000|2020-12-02 00:20:00|12934.9|12932.8|12938.4|12936.3|12939.5|12937.6|12934.7|12932.6|212
1606868700000|2020-12-02 00:25:00|12938.3|12936.2|12937.6|12935.5|12938.3|12936.2|12936.1|12934|197
1606869000000|2020-12-02 00:30:00|12937.2|12935.1|12933.3|12932|12937.2|12935.1|12932|12930.3|360
1606869300000|2020-12-02 00:35:00|12933.7|12931.6|12934.5|12932.4|12935.5|12933.4|12933.1|12931|285
1606869600000|2020-12-02 00:40:00|12934.6|12932.5|12936.3|12934.2|12936.6|12934.5|12934.4|12932.3|206
1606869900000|2020-12-02 00:45:00|12936.4|12934.3|12937.2|12935.1|12937.2|12935.1|12934.4|12932.3|238
1606870200000|2020-12-02 00:50:00|12937|12934.9|12936.4|12934.3|12938.2|12936.1|12936.3|12934.2|301
1606870500000|2020-12-02 00:55:00|12936.5|12934.4|12937.9|12935.8|12938.2|12936.5|12936.1|12934.2|310
1606870800000|2020-12-02 01:00:00|12937.8|12935.7|12941.6|12939.5|12941.7|12939.6|12937.3|12935.4|527
1606871100000|2020-12-02 01:05:00|12942.3|12940.2|12939.3|12937.2|12942.3|12940.2|12938.5|12936.4|520
1606871400000|2020-12-02 01:10:00|12939.6|12937.5|12938.6|12936.5|12939.8|12937.7|12937.9|12935.8|418
1606871700000|2020-12-02 01:15:00|12938.5|12936.4|12934.4|12932.3|12938.6|12936.5|12934.3|12932.2|536
1606872000000|2020-12-02 01:20:00|12934.6|12932.5|12937|12934.9|12937|12934.9|12933.7|12931.6|487
1606872300000|2020-12-02 01:25:00|12936.9|12934.8|12940.1|12938|12940.4|12938.6|12936.7|12934.6|428
1606872600000|2020-12-02 01:30:00|12940.2|12938.1|12941.2|12939.1|12941.3|12939.2|12938.4|12936.3|477
1606872900000|2020-12-02 01:35:00|12941.1|12939|12939.4|12937.3|12942.6|12940.5|12938.9|12936.8|556
1606873200000|2020-12-02 01:40:00|12939.5|12937.4|12946.8|12944.7|12947.3|12945.2|12939.3|12937.2|505
1606873500000|2020-12-02 01:45:00|12946.9|12944.8|12948.6|12946.5|12950.8|12948.7|12945.6|12943.5|543
1606873800000|2020-12-02 01:50:00|12948.7|12946.6|12949.5|12947.4|12950.1|12948.5|12946.4|12944.7|521
1606874100000|2020-12-02 01:55:00|12949.4|12947.3|12948.2|12946.1|12949.5|12947.4|12947.1|12945.5|433
1606874400000|2020-12-02 02:00:00|12948.1|12946|12948.4|12946.3|12949.4|12947.3|12945.9|12943.8|409
1606874700000|2020-12-02 02:05:00|12948.3|12946.2|12948.4|12946.3|12949.9|12948.3|12946.3|12944.2|480
1606875000000|2020-12-02 02:10:00|12948.3|12946.2|12949.4|12947.3|12949.8|12947.7|12947.1|12945.1|412
1606875300000|2020-12-02 02:15:00|12949.5|12947.4|12947|12944.9|12950.8|12949.1|12946.7|12944.6|435
1606875600000|2020-12-02 02:20:00|12947.1|12945|12948.2|12946.1|12949.3|12947.2|12946.8|12944.7|358
1606875900000|2020-12-02 02:25:00|12948.1|12946|12947|12944.9|12948.2|12946.4|12946|12943.9|358
1606876200000|2020-12-02 02:30:00|12946.9|12944.8|12946.9|12944.8|12949.1|12947|12946.2|12944.1|321
1606876500000|2020-12-02 02:35:00|12947|12945.7|12945.7|12943.6|12947.4|12945.7|12945|12943.1|385
1606876800000|2020-12-02 02:40:00|12945.8|12943.7|12942.7|12940.6|12945.8|12944|12941.6|12939.9|283
1606877100000|2020-12-02 02:45:00|12942.6|12940.5|12942.6|12940.5|12943.4|12941.6|12941.7|12940|308
1606877400000|2020-12-02 02:50:00|12942.7|12940.6|12943.6|12941.5|12943.8|12941.7|12941.7|12940|308
1606877700000|2020-12-02 02:55:00|12943.5|12941.4|12948.4|12946.3|12948.4|12946.3|12943.4|12941.3|299
1606878000000|2020-12-02 03:00:00|12948.2|12946.1|12946|12943.9|12948.7|12946.6|12945.3|12943.2|353
1606878300000|2020-12-02 03:05:00|12945.6|12943.5|12945.3|12943.2|12946.1|12944|12944|12942.1|301
1606878600000|2020-12-02 03:10:00|12945.2|12943.1|12943.7|12941.6|12945.9|12943.8|12943.7|12941.6|297
1606878900000|2020-12-02 03:15:00|12943.6|12941.5|12944.4|12942.3|12944.6|12942.9|12943.3|12941.5|225
1606879200000|2020-12-02 03:20:00|12944.3|12942.2|12943.6|12941.5|12944.5|12942.8|12943.2|12941.4|285
1606879500000|2020-12-02 03:25:00|12943.2|12941.9|12941.8|12939.7|12943.5|12941.9|12941.4|12939.5|391
1606879800000|2020-12-02 03:30:00|12942.3|12940.2|12942.7|12940.6|12943.7|12941.9|12941.9|12939.8|375
1606880100000|2020-12-02 03:35:00|12942.6|12940.5|12943.4|12941.3|12944.2|12942.1|12942.5|12940.4|201
1606880400000|2020-12-02 03:40:00|12943.5|12941.4|12944|12941.9|12944.9|12943.1|12942.9|12941.2|240
1606880700000|2020-12-02 03:45:00|12944.1|12942|12942.8|12940.7|12944.6|12942.5|12942.6|12940.6|204
1606881000000|2020-12-02 03:50:00|12942.9|12940.8|12939.4|12937.3|12943|12941|12939.1|12937|303
1606881300000|2020-12-02 03:55:00|12939.3|12937.2|12938.7|12936.6|12939.5|12937.4|12938.3|12936.4|231
1606881600000|2020-12-02 04:00:00|12938.6|12936.5|12940.9|12938.8|12941.7|12940|12938.6|12936.5|220
1606881900000|2020-12-02 04:05:00|12940.8|12938.7|12940.2|12938.1|12941.1|12939.2|12939.4|12937.7|178
1606882200000|2020-12-02 04:10:00|12940.1|12938|12941.7|12939.6|12941.9|12940|12939.3|12937.5|292
1606882500000|2020-12-02 04:15:00|12941.8|12939.7|12940.5|12938.4|12942.7|12940.7|12940.4|12938.3|296
1606882800000|2020-12-02 04:20:00|12940.1|12938.8|12941.8|12939.7|12942.8|12940.7|12939.7|12937.6|330
1606883100000|2020-12-02 04:25:00|12941.9|12939.8|12943.4|12941.3|12943.7|12941.6|12941.6|12939.5|297
1606883400000|2020-12-02 04:30:00|12943.5|12941.4|12943.2|12941.1|12943.6|12941.7|12941.9|12940.1|319
1606883700000|2020-12-02 04:35:00|12943.1|12941|12942.2|12940.1|12943.7|12941.6|12941.8|12939.9|316
1606884000000|2020-12-02 04:40:00|12942.3|12940.2|12942.1|12940|12942.5|12940.8|12941.1|12939.3|303
1606884300000|2020-12-02 04:45:00|12942.2|12940.1|12942.4|12940.3|12943|12941.1|12941.9|12939.8|246
1606884600000|2020-12-02 04:50:00|12942.5|12940.4|12941.7|12939.6|12942.6|12940.8|12941.2|12939.4|285
1606884900000|2020-12-02 04:55:00|12941.8|12939.7|12944.2|12942.1|12944.3|12942.3|12941.4|12939.4|408
1606885200000|2020-12-02 05:00:00|12944.3|12942.2|12945.2|12943.1|12945.8|12943.8|12944.1|12942.2|379
1606885500000|2020-12-02 05:05:00|12945.3|12943.2|12945.3|12943.2|12945.8|12944|12944.8|12942.9|419
1606885800000|2020-12-02 05:10:00|12945.2|12943.1|12945.3|12943.2|12945.9|12943.8|12944.2|12942.3|342
1606886100000|2020-12-02 05:15:00|12945.6|12943.5|12945.3|12943.2|12945.6|12943.6|12944.2|12942.6|266
1606886400000|2020-12-02 05:20:00|12945.2|12943.1|12948.6|12946.5|12950.1|12948|12945|12943.1|597
1606886700000|2020-12-02 05:25:00|12948.5|12946.4|12948.6|12946.5|12950.1|12948|12947.7|12945.6|289
1606887000000|2020-12-02 05:30:00|12948.5|12946.4|12948.9|12946.8|12949.8|12948.1|12947.7|12946|434
1606887300000|2020-12-02 05:35:00|12949|12946.9|12947.4|12945.3|12949.9|12948.3|12946|12944.1|480
1606887600000|2020-12-02 05:40:00|12947.2|12945.1|12945.2|12943.1|12947.8|12945.7|12944.2|12942.1|361
1606887900000|2020-12-02 05:45:00|12945.1|12943|12945.1|12943|12945.9|12944.1|12944.6|12942.5|260
1606888200000|2020-12-02 05:50:00|12945.2|12943.1|12945.2|12943.1|12946.1|12944|12944.3|12942.2|300
1606888500000|2020-12-02 05:55:00|12945.1|12943|12946.7|12944.6|12947.7|12945.6|12945.1|12943|447
1606888800000|2020-12-02 06:00:00|12946.8|12944.7|12945.2|12943.1|12947.1|12945|12945|12943.1|398
1606889100000|2020-12-02 06:05:00|12945.4|12943.3|12943.2|12941.1|12945.4|12943.3|12942.6|12940.8|304
1606889400000|2020-12-02 06:10:00|12943.3|12941.2|12942.2|12940.9|12943.6|12942|12942.1|12940|315
1606889700000|2020-12-02 06:15:00|12942.3|12941|12941.7|12939.6|12942.7|12941|12941|12939.1|312
1606890000000|2020-12-02 06:20:00|12941.8|12939.7|12941.5|12939.4|12942.7|12940.9|12940.9|12939|311
1606890300000|2020-12-02 06:25:00|12941.4|12939.3|12940.8|12938.7|12941.9|12940|12940.7|12938.6|246
1606890600000|2020-12-02 06:30:00|12940.9|12938.8|12942.4|12940.3|12942.8|12940.7|12940.7|12938.6|337
1606890900000|2020-12-02 06:35:00|12942.3|12940.2|12942.2|12940.1|12942.6|12940.9|12940.2|12938.5|324
1606891200000|2020-12-02 06:40:00|12942.3|12940.2|12940.8|12939.5|12942.6|12940.5|12940.2|12938.4|282
1606891500000|2020-12-02 06:45:00|12940.9|12939.6|12944|12941.9|12944.4|12942.5|12940.9|12939|303
1606891800000|2020-12-02 06:50:00|12944.1|12942|12945.1|12943|12946|12943.9|12944|12941.9|346
1606892100000|2020-12-02 06:55:00|12945|12942.9|12942.7|12940.6|12945.4|12943.3|12942.6|12940.5|366
1606892400000|2020-12-02 07:00:00|12942.8|12940.7|12938.4|12936.3|12942.9|12940.8|12937.6|12935.5|546
1606892700000|2020-12-02 07:05:00|12938.5|12936.4|12933|12931.7|12939.2|12937.2|12932.8|12931|499
1606893000000|2020-12-02 07:10:00|12932.9|12931.6|12932.5|12930.4|12934.1|12932.4|12930.6|12928.9|361
1606893300000|2020-12-02 07:15:00|12932.6|12930.5|12932.1|12930.8|12933.4|12931.8|12931.2|12929.4|337
1606893600000|2020-12-02 07:20:00|12932|12930.7|12929.2|12927.9|12933.2|12931.3|12929.1|12927.3|386
1606893900000|2020-12-02 07:25:00|12929.6|12927.5|12928.8|12926.7|12929.8|12927.8|12926.3|12924.2|373
1606894200000|2020-12-02 07:30:00|12928.9|12926.8|12925.7|12924.4|12929|12927.4|12925.5|12923.8|350
1606894500000|2020-12-02 07:35:00|12925.8|12924.5|12925.6|12924.3|12927.7|12926|12925.2|12923.5|462
1606894800000|2020-12-02 07:40:00|12925.5|12924.2|12925|12922.9|12925.9|12924.3|12922.7|12921.1|434
1606895100000|2020-12-02 07:45:00|12925.1|12923|12924.4|12922.3|12925.9|12924.2|12922|12920.5|474
1606895400000|2020-12-02 07:50:00|12924.3|12922.2|12923.7|12921.6|12924.4|12922.5|12921.7|12920|424
1606895700000|2020-12-02 07:55:00|12923.6|12921.5|12929.2|12927.1|12931.8|12929.7|12920.4|12918.6|802
1606896000000|2020-12-02 08:00:00|12929.4|12927.3|12938.4|12936.3|12939.4|12937.3|12928.9|12927.1|869
1606896300000|2020-12-02 08:05:00|12938.5|12936.4|12941.5|12940.2|12945.2|12943.5|12937.3|12935.5|811
1606896600000|2020-12-02 08:10:00|12941.6|12940.3|12942.8|12940.7|12944.3|12942.7|12939.8|12938.1|788
1606896900000|2020-12-02 08:15:00|12942.7|12940.6|12935.4|12933.3|12944.3|12942.6|12934|12932.2|719
1606897200000|2020-12-02 08:20:00|12935.3|12933.2|12939|12936.9|12942.8|12941|12934.2|12932.4|683
1606897500000|2020-12-02 08:25:00|12939.1|12937|12942.6|12940.5|12943.3|12941.2|12937.5|12935.4|721
1606897800000|2020-12-02 08:30:00|12943|12940.9|12943.1|12941.8|12945.1|12943.3|12941.3|12939.2|703
1606898100000|2020-12-02 08:35:00|12943|12941.7|12937.5|12935.4|12945.2|12943.4|12936.9|12934.9|615
1606898400000|2020-12-02 08:40:00|12937.7|12935.6|12932.9|12931.6|12939.3|12937.5|12932.8|12931|508
1606898700000|2020-12-02 08:45:00|12933|12931.7|12931.4|12929.3|12936.9|12935.1|12930.5|12928.7|510
1606899000000|2020-12-02 08:50:00|12931.3|12929.2|12929.5|12927.4|12932.7|12930.9|12927.8|12926.1|421
1606899300000|2020-12-02 08:55:00|12929.1|12927.8|12936.5|12934.4|12936.9|12935.1|12927.8|12926.1|519
1606899600000|2020-12-02 09:00:00|12936.6|12934.5|12933.5|12931.4|12936.8|12935.2|12932.1|12930.4|583
1606899900000|2020-12-02 09:05:00|12933.4|12931.3|12930.9|12928.8|12934.4|12932.6|12930.1|12928.4|386
1606900200000|2020-12-02 09:10:00|12930.8|12928.7|12925|12922.9|12932.8|12931.2|12924.5|12922.9|485
1606900500000|2020-12-02 09:15:00|12925.2|12923.1|12918.5|12916.4|12925.6|12923.5|12917.9|12916.2|323
1606900800000|2020-12-02 09:20:00|12918.6|12916.5|12919.4|12917.3|12921|12919.2|12917.3|12915.3|551
1606901100000|2020-12-02 09:25:00|12918.9|12917.6|12921.6|12919.5|12922|12920.2|12917.2|12915.4|427
1606901400000|2020-12-02 09:30:00|12921|12919.7|12924.1|12922|12924.1|12922|12920.1|12918.4|492
1606901700000|2020-12-02 09:35:00|12924|12921.9|12927.7|12925.6|12928.3|12926.4|12923.4|12921.6|593
1606902000000|2020-12-02 09:40:00|12927.8|12925.7|12923.5|12921.4|12927.8|12926|12923|12921.2|533
1606902300000|2020-12-02 09:45:00|12923.4|12921.3|12921.7|12919.6|12925.2|12923.4|12921.3|12919.5|382
1606902600000|2020-12-02 09:50:00|12921.8|12919.7|12925.8|12923.7|12926.8|12925.1|12921.4|12919.7|272
1606902900000|2020-12-02 09:55:00|12925.9|12923.8|12929.2|12927.1|12930.1|12928.3|12924.5|12922.4|284
1606903200000|2020-12-02 10:00:00|12929.3|12927.2|12932.4|12930.3|12933.6|12931.9|12928.1|12926.4|455
1606903500000|2020-12-02 10:05:00|12932|12930.7|12931.8|12929.7|12933.9|12932|12930.8|12929|435
1606903800000|2020-12-02 10:10:00|12931.9|12929.8|12935.2|12933.1|12935.3|12933.4|12931.5|12929.6|335
1606904100000|2020-12-02 10:15:00|12935.7|12933.6|12935|12932.9|12941.2|12939.5|12934.9|12932.8|414
1606904400000|2020-12-02 10:20:00|12934.9|12932.8|12933.7|12931.6|12935.1|12933.3|12932.1|12930.4|394
1606904700000|2020-12-02 10:25:00|12933.6|12931.5|12937.2|12935.1|12937.3|12935.2|12933.5|12931.4|321
1606905000000|2020-12-02 10:30:00|12937.1|12935|12936.7|12934.6|12937.9|12936|12935.6|12933.9|383
1606905300000|2020-12-02 10:35:00|12936.8|12934.7|12938.9|12936.8|12940.2|12938.4|12935.9|12934.4|352
1606905600000|2020-12-02 10:40:00|12938.8|12936.7|12940.5|12939.2|12941.9|12940|12937.4|12935.8|283
1606905900000|2020-12-02 10:45:00|12940.2|12938.9|12940.2|12938.1|12941.6|12939.9|12939.7|12937.8|303
1606906200000|2020-12-02 10:50:00|12940.3|12938.2|12940.6|12938.5|12941.1|12939.5|12939.4|12937.5|317
1606906500000|2020-12-02 10:55:00|12940.5|12938.4|12939.8|12937.7|12942.6|12940.9|12939.4|12937.6|274
1606906800000|2020-12-02 11:00:00|12939.5|12938.2|12939.3|12937.2|12942.2|12940.7|12938.2|12936.4|456
1606907100000|2020-12-02 11:05:00|12938.6|12937.3|12938.9|12937.6|12940.6|12938.8|12937.8|12936.2|373
1606907400000|2020-12-02 11:10:00|12939.4|12937.3|12940.1|12938|12940.7|12938.9|12938.1|12936.3|302
1606907700000|2020-12-02 11:15:00|12940|12937.9|12946|12943.9|12947.1|12945.4|12939.3|12937.8|272
1606908000000|2020-12-02 11:20:00|12945.8|12943.7|12947.2|12945.1|12947.5|12945.9|12944.9|12943.1|334
1606908300000|2020-12-02 11:25:00|12947.1|12945|12950|12947.9|12952|12950.3|12947.1|12945|365
1606908600000|2020-12-02 11:30:00|12950.1|12948|12949.6|12947.5|12951.2|12949.5|12946.8|12945|289
1606908900000|2020-12-02 11:35:00|12949.7|12947.6|12950.2|12948.1|12951.2|12949.5|12949|12947.2|388
1606909200000|2020-12-02 11:40:00|12950.1|12948|12947.9|12945.8|12950.9|12949.2|12947.4|12945.7|339
1606909500000|2020-12-02 11:45:00|12947.8|12945.7|12955.9|12953.8|12956.8|12955.1|12946.7|12944.9|535
1606909800000|2020-12-02 11:50:00|12956|12953.9|12953.3|12951.2|12958.3|12956.7|12952.5|12950.5|446
1606910100000|2020-12-02 11:55:00|12953.5|12951.4|12952.6|12950.5|12954.3|12952.6|12952|12950.3|268
1606910400000|2020-12-02 12:00:00|12952.2|12950.9|12954.4|12953.1|12957.9|12956.6|12952.2|12950.9|523
1606910700000|2020-12-02 12:05:00|12954.2|12952.9|12957.3|12956|12959.3|12958|12953.6|12952|537
1606911000000|2020-12-02 12:10:00|12957.7|12956.4|12958.5|12956.4|12959.7|12958.1|12955.7|12954|566
1606911300000|2020-12-02 12:15:00|12958.6|12956.5|12954.7|12953.4|12958.9|12957.3|12954.3|12953|562
1606911600000|2020-12-02 12:20:00|12954.8|12953.5|12951.2|12949.9|12958.7|12956.8|12950.1|12948.8|645
1606911900000|2020-12-02 12:25:00|12951.3|12950|12952.5|12950.4|12955.5|12953.8|12948.7|12947.1|484
1606912200000|2020-12-02 12:30:00|12952.3|12950.2|12953.3|12951.2|12953.6|12951.7|12951|12948.9|359
1606912500000|2020-12-02 12:35:00|12953.2|12951.1|12955.5|12953.4|12955.8|12954.4|12951.5|12949.6|474
1606912800000|2020-12-02 12:40:00|12955.7|12953.6|12956.2|12954.9|12956.9|12955.2|12954.8|12953.1|397
1606913100000|2020-12-02 12:45:00|12956.1|12954.8|12955.8|12954.5|12958|12956.3|12954.4|12952.7|517
1606913400000|2020-12-02 12:50:00|12956.1|12954|12951.3|12950|12957.4|12955.8|12950|12947.9|541
1606913700000|2020-12-02 12:55:00|12951.2|12949.9|12954|12952.7|12954.8|12953.1|12949.9|12948.1|566
1606914000000|2020-12-02 13:00:00|12954.1|12952.8|12950.5|12948.4|12954.5|12952.9|12948.8|12947.1|610
1606914300000|2020-12-02 13:05:00|12950.6|12948.5|12948.7|12946.6|12950.6|12948.5|12944.1|12942.4|545
1606914600000|2020-12-02 13:10:00|12948.6|12946.5|12949.7|12946.1|12950.5|12947.9|12943.9|12942.4|481
1606914900000|2020-12-02 13:15:00|12949.8|12946.3|12950.4|12949.1|12950.7|12949.1|12947.4|12945.3|504
1606915200000|2020-12-02 13:20:00|12949.3|12947.2|12951.7|12950.4|12952.5|12950.8|12945.6|12943.7|730
1606915500000|2020-12-02 13:25:00|12951.6|12950.3|12949.6|12947.5|12952.2|12950.4|12948.3|12946.5|520
1606915800000|2020-12-02 13:30:00|12949.9|12947.8|12945.5|12943.4|12950.7|12948.9|12944.3|12942.5|556
1606916100000|2020-12-02 13:35:00|12945.6|12943.5|12942.5|12941.2|12946.4|12944.6|12941.4|12940|448
1606916400000|2020-12-02 13:40:00|12942.6|12941.3|12942.4|12940.3|12945.9|12944.2|12940.4|12938.7|547
1606916700000|2020-12-02 13:45:00|12942.5|12940.4|12940.1|12938|12942.6|12941.3|12936.1|12934.3|582
1606917000000|2020-12-02 13:50:00|12940.3|12938.2|12947.2|12945.1|12947.8|12945.8|12937.9|12936.2|592
1606917300000|2020-12-02 13:55:00|12947.3|12945.2|12948.9|12946.8|12949.9|12948|12945.4|12943.7|653
1606917600000|2020-12-02 14:00:00|12949|12946.9|12942.7|12940.6|12950.9|12949.1|12941.4|12939.7|700
1606917900000|2020-12-02 14:05:00|12942.6|12940.5|12941.4|12940.1|12943.6|12941.8|12938.4|12936.6|584
1606918200000|2020-12-02 14:10:00|12941.5|12940.2|12940.1|12938.8|12943.4|12941.6|12939.7|12938|569
1606918500000|2020-12-02 14:15:00|12940.5|12938.4|12938.1|12936.8|12944.3|12942.9|12936.9|12935.3|693
1606918800000|2020-12-02 14:20:00|12938|12936.7|12946.5|12944.4|12946.8|12945.3|12937.8|12936.2|654
1606919100000|2020-12-02 14:25:00|12946.7|12944.6|12941.2|12939.1|12947.1|12945.8|12940.1|12938.3|537
1606919400000|2020-12-02 14:30:00|12941|12939.7|12944.6|12942.5|12945.8|12944.2|12939.8|12938.5|857
1606919700000|2020-12-02 14:35:00|12944.5|12942.4|12940|12937.9|12946.7|12945.1|12938.1|12936.2|663
1606920000000|2020-12-02 14:40:00|12940.1|12938|12939|12937.7|12941|12939.3|12935|12932.9|853
1606920300000|2020-12-02 14:45:00|12939.5|12937.4|12943.2|12941.9|12943.6|12942|12937.1|12935.2|810
1606920600000|2020-12-02 14:50:00|12943.3|12942|12939.2|12937.1|12943.8|12942.4|12933.8|12932.1|728
1606920900000|2020-12-02 14:55:00|12939.1|12937|12935.4|12933.3|12940.8|12939.1|12934.7|12932.7|640
1606921200000|2020-12-02 15:00:00|12935.5|12933.4|12931|12928.9|12936.2|12934.6|12924.2|12922.3|607
1606921500000|2020-12-02 15:05:00|12931.1|12929|12933.3|12931.2|12934.5|12932.8|12927.6|12925.8|904
1606921800000|2020-12-02 15:10:00|12932.8|12931.5|12938.6|12936.5|12938.6|12936.9|12931.9|12930.1|618
1606922100000|2020-12-02 15:15:00|12938.4|12936.3|12934.9|12932.8|12938.6|12937.1|12931.9|12930.3|813
1606922400000|2020-12-02 15:20:00|12934.7|12932.6|12939.6|12938.3|12940.1|12938.7|12934.3|12932.6|813
1606922700000|2020-12-02 15:25:00|12939.7|12938.4|12935.9|12933.8|12941.4|12940.1|12934.8|12933.1|778
1606923000000|2020-12-02 15:30:00|12935.7|12933.6|12935.4|12934.1|12938.1|12936|12932.4|12930.5|842
1606923300000|2020-12-02 15:35:00|12935.3|12934|12939.1|12937|12939.6|12938.2|12933.5|12931.9|717
1606923600000|2020-12-02 15:40:00|12939.2|12937.1|12935.2|12933.9|12939.3|12937.4|12933.6|12931.9|777
1606923900000|2020-12-02 15:45:00|12935.1|12933.8|12938.8|12936.7|12939.2|12937.5|12933.7|12931.8|743
1606924200000|2020-12-02 15:50:00|12938.9|12936.8|12937.6|12935.5|12941.4|12940|12936.7|12934.9|679
1606924500000|2020-12-02 15:55:00|12937.7|12935.6|12943.1|12941.8|12944|12942.3|12937.3|12935.5|720
1606924800000|2020-12-02 16:00:00|12942.9|12941.6|12942.4|12940.3|12943.6|12942.3|12940.5|12939.1|613
1606925100000|2020-12-02 16:05:00|12942.5|12940.4|12939.3|12938|12943|12941.3|12939.1|12937.5|441
1606925400000|2020-12-02 16:10:00|12939.2|12937.9|12936.8|12934.7|12941.1|12939.4|12935.8|12934.4|343
1606925700000|2020-12-02 16:15:00|12937|12935.7|12941.7|12939.6|12943.5|12941.9|12936.7|12935.3|410
1606926000000|2020-12-02 16:20:00|12941.6|12939.5|12943.1|12941.8|12943.6|12942.3|12940.5|12939.2|370
1606926300000|2020-12-02 16:25:00|12943|12941.7|12937.8|12936.5|12943.1|12941.8|12937.6|12935.8|337
1606926600000|2020-12-02 16:30:00|12938.3|12937|12936.5|12935.2|12938.8|12937.5|12936.3|12935|534
1606926900000|2020-12-02 16:35:00|12936.4|12935.1|12935.8|12934.5|12936.8|12935.5|12930.9|12929.6|512
1606927200000|2020-12-02 16:40:00|12935.7|12934.4|12937.2|12935.9|12938.6|12937.3|12934.9|12933.6|420
1606927500000|2020-12-02 16:45:00|12937.3|12936|12935.6|12934.3|12937.8|12936.2|12935|12933.7|449
1606927800000|2020-12-02 16:50:00|12935.5|12934.2|12936.6|12935.3|12937.7|12936|12934.6|12933.3|373
1606928100000|2020-12-02 16:55:00|12936.5|12935.2|12935.9|12934.6|12937.2|12935.9|12934.5|12933.2|426
1606928400000|2020-12-02 17:00:00|12936.1|12934.8|12937.5|12936.2|12939|12937.7|12935|12933.7|557
1606928700000|2020-12-02 17:05:00|12937.4|12936.1|12935.3|12934|12939.4|12938.1|12934.7|12933.4|455
1606929000000|2020-12-02 17:10:00|12935.4|12934.1|12936.4|12935.1|12937.2|12935.9|12933.4|12932.1|387
1606929300000|2020-12-02 17:15:00|12936.3|12935|12933.3|12932|12936.4|12935.1|12932.4|12931.1|390
1606929600000|2020-12-02 17:20:00|12933.5|12932.2|12933.2|12931.9|12935|12933.6|12931.7|12930.2|461
1606929900000|2020-12-02 17:25:00|12933.3|12932|12933.2|12931.9|12934|12932.4|12932.1|12930.5|330
1606930200000|2020-12-02 17:30:00|12933.1|12931.8|12936.7|12935.4|12937|12935.7|12932.2|12930.9|443
1606930500000|2020-12-02 17:35:00|12936.6|12935.3|12936.2|12934.9|12938.3|12936.8|12935.6|12934.3|365
1606930800000|2020-12-02 17:40:00|12936.3|12935|12934.8|12933.5|12936.6|12935.2|12934.5|12933|466
1606931100000|2020-12-02 17:45:00|12934.7|12933.4|12935.3|12933.2|12935.8|12934.3|12933.6|12931.9|373
1606931400000|2020-12-02 17:50:00|12935.2|12933.1|12932.8|12930.7|12935.8|12934|12931.3|12929.6|499
1606931700000|2020-12-02 17:55:00|12932.7|12930.6|12934.3|12932.2|12936.5|12934.4|12931.2|12929.5|634
1606932000000|2020-12-02 18:00:00|12934.4|12932.3|12933.9|12932.6|12935.1|12933.3|12932.8|12931.2|654
1606932300000|2020-12-02 18:05:00|12933.8|12932.5|12931.2|12929.9|12934.1|12932.7|12930.7|12929.3|453
1606932600000|2020-12-02 18:10:00|12931.3|12930|12930.8|12929.5|12931.9|12930.5|12929.8|12928.5|401
1606932900000|2020-12-02 18:15:00|12930.7|12929.4|12930|12928.7|12931.3|12929.5|12929.6|12927.9|290
1606933200000|2020-12-02 18:20:00|12929.9|12928.6|12926.5|12924.4|12931|12929.7|12926.2|12924.4|508
1606933500000|2020-12-02 18:25:00|12926.4|12924.3|12926.8|12925.5|12928.8|12927.1|12926|12924.3|281
1606933800000|2020-12-02 18:30:00|12926.7|12925.4|12926.8|12924.7|12927.4|12925.7|12925.8|12924|387
1606934100000|2020-12-02 18:35:00|12926.7|12924.6|12927.3|12926|12928.9|12927.5|12926.4|12924.6|393
1606934400000|2020-12-02 18:40:00|12927.2|12925.9|12930.3|12928.2|12930.5|12928.8|12927.1|12925.8|423
1606934700000|2020-12-02 18:45:00|12929.8|12928.5|12929.3|12928|12930.4|12928.8|12929.2|12927.3|412
1606935000000|2020-12-02 18:50:00|12929.4|12928.1|12926.3|12925|12929.5|12928.2|12925.6|12924.3|405
1606935300000|2020-12-02 18:55:00|12926.4|12925.1|12931.8|12929.7|12932.6|12930.9|12925.6|12924.3|424
1606935600000|2020-12-02 19:00:00|12931.9|12929.8|12934.9|12933.6|12935.5|12934.1|12931.6|12929.5|464
1606935900000|2020-12-02 19:05:00|12934.8|12933.5|12938.2|12936.9|12938.3|12936.9|12933.5|12932.2|449
1606936200000|2020-12-02 19:10:00|12937.9|12936.6|12940.3|12939|12940.6|12939.2|12937.6|12935.8|435
1606936500000|2020-12-02 19:15:00|12940.4|12939.1|12936|12934.7|12940.6|12939.2|12935.3|12934|534
1606936800000|2020-12-02 19:20:00|12936.1|12934.8|12933.7|12932.4|12936.6|12935.3|12931.6|12930.3|454
1606937100000|2020-12-02 19:25:00|12933.8|12932.5|12932.3|12931|12935.8|12934.5|12931|12929.7|493
1606937400000|2020-12-02 19:30:00|12933.1|12931.5|12930.6|12928.5|12934.6|12933|12927.6|12925.9|598
1606937700000|2020-12-02 19:35:00|12930.2|12928.9|12931.5|12930.2|12933|12931.4|12930.1|12928.7|513
1606938000000|2020-12-02 19:40:00|12931.6|12930.3|12931.2|12929.9|12933.6|12932.3|12930.7|12929.4|410
1606938300000|2020-12-02 19:45:00|12931.1|12929.8|12930|12928.7|12931.1|12929.8|12928.2|12926.9|439
1606938600000|2020-12-02 19:50:00|12929.9|12928.6|12927|12925.7|12930.4|12929|12926.9|12925.2|447
1606938900000|2020-12-02 19:55:00|12926.7|12925.4|12923.1|12921|12926.8|12925.5|12922.5|12921|551
1606939200000|2020-12-02 20:00:00|12922.7|12921.4|12919.3|12918|12923.3|12921.8|12918.1|12916.8|518
1606939500000|2020-12-02 20:05:00|12919.2|12917.9|12920.4|12919.1|12921.2|12919.9|12918.9|12917.6|279
1606939800000|2020-12-02 20:10:00|12920.5|12919.2|12917.8|12916.5|12920.7|12919.4|12917.4|12916|324
1606940100000|2020-12-02 20:15:00|12918|12916.7|12920.3|12919|12920.4|12919.1|12917.7|12916.1|289
1606940400000|2020-12-02 20:20:00|12920.2|12918.9|12922|12920.7|12922|12920.7|12919.4|12917.8|284
1606940700000|2020-12-02 20:25:00|12922.2|12920.9|12922.2|12920.9|12922.5|12921.1|12921|12919.3|382
1606941000000|2020-12-02 20:30:00|12921.8|12920.5|12923.1|12921.8|12925.1|12923.2|12921.8|12920.1|336
1606941300000|2020-12-02 20:35:00|12923.2|12921.9|12923.1|12921.8|12924.1|12922.8|12922.7|12921.2|224
1606941600000|2020-12-02 20:40:00|12923|12921.7|12922.5|12921.2|12924.3|12922.7|12922.4|12921.1|357
1606941900000|2020-12-02 20:45:00|12922.8|12921.5|12919.8|12918.5|12923.4|12921.8|12919.2|12917.8|329
1606942200000|2020-12-02 20:50:00|12919.7|12918.4|12922.5|12921.2|12923.5|12922.2|12918.7|12917.1|507
1606942500000|2020-12-02 20:55:00|12922.4|12921.1|12925|12923.7|12925.5|12924.2|12922.2|12920.9|526
1606942800000|2020-12-02 21:00:00|12924.9|12923.6|12924.2|12922.1|12925.9|12924.3|12923|12921.2|301
1606943100000|2020-12-02 21:05:00|12923.8|12922.5|12924.2|12922.1|12924.4|12922.6|12922.2|12920.4|159
1606943400000|2020-12-02 21:10:00|12923.7|12922.4|12920.9|12918.8|12924.4|12922.7|12920.5|12918.8|181
1606943700000|2020-12-02 21:15:00|12920.8|12918.7|12915.8|12913.7|12921.7|12919.6|12915.3|12913.5|213
1606944000000|2020-12-02 21:20:00|12915.3|12913.2|12914.9|12912.8|12916.1|12914.3|12914.3|12912.6|214
1606944300000|2020-12-02 21:25:00|12914.8|12912.7|12912.5|12910.4|12915.4|12913.3|12911|12909.4|308
1606944600000|2020-12-02 21:30:00|12912.6|12910.5|12913|12910.9|12914.6|12912.9|12911.4|12909.6|222
1606944900000|2020-12-02 21:35:00|12913.1|12911|12913|12910.9|12915.5|12913.8|12911.4|12909.5|190
1606945200000|2020-12-02 21:40:00|12912.7|12910.6|12913.6|12911.5|12914|12912.3|12912.2|12910.1|147
1606945500000|2020-12-02 21:45:00|12913.7|12911.6|12921.7|12919.6|12925.8|12923.7|12913.5|12911.4|466
1606945800000|2020-12-02 21:50:00|12921.6|12919.5|12923.6|12921.5|12924.6|12922.5|12921.6|12919.5|313
1606946100000|2020-12-02 21:55:00|12923.4|12921.3|12918.7|12916.1|12924.6|12922.5|12916.5|12912.8|380
1606946400000|2020-12-02 22:00:00|12918.5|12916.4|12924|12917|12925.1|12919.3|12918.3|12913.5|85
1606946700000|2020-12-02 22:05:00|12924.6|12917.6|12924.9|12917.9|12925.1|12918.1|12923.3|12916.3|102
1606947000000|2020-12-02 22:10:00|12924.3|12917.3|12925|12918|12926.1|12922.1|12923.6|12916.6|131
1606947300000|2020-12-02 22:15:00|12925.9|12919.4|12922.8|12917.5|12926.1|12922|12921.7|12915.8|194
1606947600000|2020-12-02 22:20:00|12922.7|12917.2|12923|12917.9|12924.9|12920.7|12920|12916.7|150
1606947900000|2020-12-02 22:25:00|12923.1|12917.8|12921.1|12914.1|12924.1|12919.7|12920|12913|163
1606948200000|2020-12-02 22:30:00|12921.3|12914.3|12926.8|12919.8|12927.9|12920.9|12919.7|12913.1|253
1606948500000|2020-12-02 22:35:00|12926.7|12919.7|12925.7|12918.7|12927.1|12920.1|12921.5|12914.5|192
1606948800000|2020-12-02 22:40:00|12926.3|12919.3|12922.4|12915.4|12926.4|12919.4|12922.3|12915.3|150
1606949100000|2020-12-02 22:45:00|12922.5|12915.5|12923.5|12916.6|12926.1|12919.1|12920.5|12914.7|194
1606949400000|2020-12-02 22:50:00|12923.8|12917|12920.6|12916.2|12924.3|12919.6|12920.1|12915.7|211
1606949700000|2020-12-02 22:55:00|12920.5|12916.3|12922.3|12916.4|12923.4|12917.4|12920|12915.3|258
1606950000000|2020-12-02 23:00:00|12922.4|12915.3|12919.6|12916.4|12922.6|12917.8|12918.8|12915.2|651
1606950300000|2020-12-02 23:05:00|12919.4|12916.5|12918.4|12916.3|12920.5|12917.9|12917.5|12915.4|398
1606950600000|2020-12-02 23:10:00|12918.3|12916.2|12919.2|12917.1|12919.3|12917.2|12916.8|12914.7|250
1606950900000|2020-12-02 23:15:00|12919.4|12917.3|12918.1|12916|12919.8|12917.7|12915.6|12913.5|369
1606951200000|2020-12-02 23:20:00|12918.2|12916.1|12920.3|12918.2|12921.9|12919.8|12918|12915.9|388
1606951500000|2020-12-02 23:25:00|12920.4|12918.3|12920.1|12918|12921|12918.9|12920|12917.9|274
1606951800000|2020-12-02 23:30:00|12920.2|12918.1|12918.4|12916.3|12920.4|12918.3|12917.5|12915.4|193
1606952100000|2020-12-02 23:35:00|12918.3|12916.2|12918.6|12916.5|12918.9|12916.8|12917.7|12915.6|97
1606952400000|2020-12-02 23:40:00|12918.5|12916.4|12919.3|12917.2|12919.7|12917.6|12918.4|12916.3|88
1606952700000|2020-12-02 23:45:00|12919.4|12917.3|12919.2|12917.1|12919.4|12917.3|12918.5|12916.4|140
1606953000000|2020-12-02 23:50:00|12919.3|12917.2|12919.6|12917.5|12920.1|12918|12918.6|12916.5|166
1606953300000|2020-12-02 23:55:00|12919.7|12917.6|12918.6|12916.5|12919.8|12917.7|12918.5|12916.4|76
1606953600000|2020-12-03 00:00:00|12918.5|12916.4|12919.8|12917.7|12920|12918.1|12917.8|12916.1|231
1606953900000|2020-12-03 00:05:00|12919.7|12917.6|12921.4|12919.3|12923.3|12921.2|12919.2|12917.5|209
1606954200000|2020-12-03 00:10:00|12921.3|12919.2|12919.5|12917.4|12921.7|12919.6|12918.8|12916.8|251
1606954500000|2020-12-03 00:15:00|12919.6|12917.5|12921.9|12919.8|12922.2|12920.1|12918.9|12916.8|225
1606954800000|2020-12-03 00:20:00|12921.8|12919.7|12922.4|12920.3|12922.5|12920.4|12921.3|12919.2|184
1606955100000|2020-12-03 00:25:00|12922.3|12920.2|12921.1|12919|12922.5|12920.4|12920.7|12918.6|114
1606955400000|2020-12-03 00:30:00|12921|12918.9|12922.3|12921|12922.7|12921.3|12920.3|12918.2|120
1606955700000|2020-12-03 00:35:00|12922.4|12921.1|12922.4|12920.3|12923.1|12921.4|12921.5|12919.8|186
1606956000000|2020-12-03 00:40:00|12922.5|12920.4|12923.3|12921.2|12924|12922.3|12922.3|12920.2|177
1606956300000|2020-12-03 00:45:00|12922.9|12921.6|12922.7|12920.6|12923.6|12922.2|12922.2|12920.4|191
1606956600000|2020-12-03 00:50:00|12922.6|12920.5|12922.7|12920.6|12923|12921.1|12921.9|12920.2|193
1606956900000|2020-12-03 00:55:00|12922.6|12920.5|12925.3|12924|12925.7|12924.1|12922.6|12920.5|217
1606957200000|2020-12-03 01:00:00|12925.7|12923.6|12924.7|12923.4|12928.1|12926.3|12924|12922|458
1606957500000|2020-12-03 01:05:00|12924.6|12923.3|12924.3|12923|12926.8|12925|12924|12922.4|347
1606957800000|2020-12-03 01:10:00|12924.4|12923.1|12926.7|12924.6|12927.6|12926|12923.9|12922.1|315
1606958100000|2020-12-03 01:15:00|12926.6|12924.5|12924.5|12922.4|12927.8|12926.1|12924.1|12922.4|297
1606958400000|2020-12-03 01:20:00|12924.6|12922.5|12926.1|12924|12926.2|12924.1|12923.7|12922.1|265
1606958700000|2020-12-03 01:25:00|12926.2|12924.1|12925.8|12923.7|12926.6|12925|12925|12923.3|307
1606959000000|2020-12-03 01:30:00|12925.7|12923.6|12929.1|12927|12929.1|12927.1|12925.1|12923.4|330
1606959300000|2020-12-03 01:35:00|12929|12926.9|12925.3|12923.2|12929.6|12927.5|12925|12922.9|439
1606959600000|2020-12-03 01:40:00|12925.1|12923|12924.9|12922.8|12925.4|12923.3|12923.5|12921.4|284
1606959900000|2020-12-03 01:45:00|12925|12922.6|12921.7|12919.6|12925.2|12923.1|12920.7|12918.6|221
1606960200000|2020-12-03 01:50:00|12921.3|12920|12922.4|12920.3|12923.7|12921.8|12920.4|12918.3|320
1606960500000|2020-12-03 01:55:00|12922.5|12920.4|12923.5|12921.4|12924|12921.9|12922.3|12920.2|254
1606960800000|2020-12-03 02:00:00|12923.6|12921.5|12924.9|12922.8|12925.6|12923.8|12923.3|12921.4|246
1606961100000|2020-12-03 02:05:00|12924.8|12922.7|12924.2|12922.1|12925.7|12924|12923.2|12921.6|371
1606961400000|2020-12-03 02:10:00|12924.3|12922.2|12923.2|12921.1|12925.4|12923.3|12920.1|12918.1|556
1606961700000|2020-12-03 02:15:00|12923.1|12921|12924.9|12922.8|12925.2|12923.4|12922.4|12920.4|320
1606962000000|2020-12-03 02:20:00|12924.8|12922.7|12924.3|12923|12925.3|12923.8|12923.9|12921.9|270
1606962300000|2020-12-03 02:25:00|12924.6|12922.5|12925.5|12923.4|12925.7|12923.9|12923.5|12921.7|272
1606962600000|2020-12-03 02:30:00|12925.6|12923.5|12925.7|12923.6|12925.8|12923.9|12924|12922.2|174
1606962900000|2020-12-03 02:35:00|12925.6|12923.5|12924.3|12923|12925.7|12923.9|12923.8|12921.9|208
1606963200000|2020-12-03 02:40:00|12924.2|12922.9|12924|12922.7|12925.1|12923.1|12923.8|12922.1|280
1606963500000|2020-12-03 02:45:00|12923.9|12922.6|12924.2|12922.9|12925|12923.1|12923.8|12921.9|259
1606963800000|2020-12-03 02:50:00|12924.7|12922.6|12923.4|12921.3|12925.2|12923.1|12923|12921.2|212
1606964100000|2020-12-03 02:55:00|12923.6|12921.5|12923.4|12921.3|12924.7|12922.9|12923.2|12921.3|169
1606964400000|2020-12-03 03:00:00|12923.5|12921.4|12922.6|12920.5|12925|12922.9|12922.1|12920.4|222
1606964700000|2020-12-03 03:05:00|12922.5|12920.4|12922.4|12920.3|12923.6|12921.7|12921.7|12920|223
1606965000000|2020-12-03 03:10:00|12922|12920.7|12921.6|12919.5|12922.9|12920.8|12920.9|12918.9|187
1606965300000|2020-12-03 03:15:00|12921.5|12919.4|12919.6|12917.5|12921.6|12919.8|12918.2|12916.5|314
1606965600000|2020-12-03 03:20:00|12919.5|12917.4|12919.7|12918.4|12920.8|12919|12919.4|12917.3|230
1606965900000|2020-12-03 03:25:00|12920|12918.7|12921.4|12919.3|12921.5|12919.5|12919.9|12918.3|182
1606966200000|2020-12-03 03:30:00|12921.3|12919.2|12921.2|12919.1|12921.7|12919.8|12920.7|12918.6|192
1606966500000|2020-12-03 03:35:00|12921.3|12919.2|12921.6|12919.5|12922|12920.2|12920.9|12919|167
1606966800000|2020-12-03 03:40:00|12921.5|12919.4|12919.2|12917.1|12921.7|12920|12919.1|12917|166
1606967100000|2020-12-03 03:45:00|12919.1|12917|12918.7|12917.4|12919.9|12918|12918.7|12916.6|192
1606967400000|2020-12-03 03:50:00|12918.9|12917.6|12920.7|12918.6|12921.2|12919.5|12918.8|12917.2|171
1606967700000|2020-12-03 03:55:00|12920.6|12918.5|12921.6|12919.5|12922.2|12920.4|12920.6|12918.5|208
1606968000000|2020-12-03 04:00:00|12921.7|12919.6|12923.4|12922.1|12924.3|12922.5|12921.3|12919.5|181
1606968300000|2020-12-03 04:05:00|12923.5|12922.2|12924.9|12922.8|12924.9|12922.8|12923.5|12921.8|182
1606968600000|2020-12-03 04:10:00|12925|12922.9|12925.5|12923.4|12926.3|12924.2|12924.4|12922.5|201
1606968900000|2020-12-03 04:15:00|12925.4|12923.3|12925|12922.9|12926.8|12925|12924.7|12922.8|173
1606969200000|2020-12-03 04:20:00|12924.6|12923.3|12926.5|12925.2|12927|12925.2|12924.6|12923.2|149
1606969500000|2020-12-03 04:25:00|12926.4|12925.1|12924.7|12922.6|12926.7|12925.2|12924.3|12922.4|202
1606969800000|2020-12-03 04:30:00|12924.8|12922.7|12925.6|12923.5|12925.8|12924|12923.6|12921.9|187
1606970100000|2020-12-03 04:35:00|12925.5|12923.4|12928.1|12926|12928.4|12926.5|12925.3|12923.4|274
1606970400000|2020-12-03 04:40:00|12928.2|12926.1|12926.5|12924.4|12928.3|12926.6|12925.9|12924.3|217
1606970700000|2020-12-03 04:45:00|12926.3|12924.2|12926.7|12924.6|12927.4|12925.7|12925.5|12924|146
1606971000000|2020-12-03 04:50:00|12926.8|12924.7|12927.5|12925.4|12928|12926.1|12925.7|12923.9|265
1606971300000|2020-12-03 04:55:00|12927.4|12925.3|12927.4|12925.3|12928|12926.4|12926.3|12924.6|195
1606971600000|2020-12-03 05:00:00|12927.3|12925.2|12928|12925.9|12928|12926.3|12926.7|12924.9|199
1606971900000|2020-12-03 05:05:00|12927.7|12926.4|12927.1|12925.8|12928.1|12926.4|12926.7|12924.7|193
1606972200000|2020-12-03 05:10:00|12927|12925.7|12927.1|12925|12927.9|12926|12926.9|12924.9|212
1606972500000|2020-12-03 05:15:00|12927.2|12925.1|12927.1|12925.8|12928.1|12926.3|12926.7|12925.1|241
1606972800000|2020-12-03 05:20:00|12927.6|12925.5|12926.5|12925.2|12927.9|12926.2|12926.5|12924.8|205
1606973100000|2020-12-03 05:25:00|12926.6|12925.3|12925.9|12924.6|12927.5|12925.8|12925.3|12923.8|212
1606973400000|2020-12-03 05:30:00|12925.5|12924.2|12926.5|12924.4|12927.3|12925.5|12925.3|12923.7|290
1606973700000|2020-12-03 05:35:00|12926.6|12924.5|12925.8|12923.7|12926.6|12924.7|12924.6|12923|248
1606974000000|2020-12-03 05:40:00|12925.7|12923.6|12924.5|12923.2|12925.9|12924.2|12923.8|12922.3|281
1606974300000|2020-12-03 05:45:00|12924.6|12923.3|12926.2|12924.9|12927|12925.3|12924.6|12922.8|234
1606974600000|2020-12-03 05:50:00|12926.1|12924.8|12926.3|12924.2|12927|12925.3|12925.4|12923.6|242
1606974900000|2020-12-03 05:55:00|12926.4|12924.3|12927.3|12925.2|12927.5|12925.9|12925.9|12924.1|197
1606975200000|2020-12-03 06:00:00|12927.4|12925.3|12926.9|12924.8|12927.9|12926.3|12925.5|12923.8|414
1606975500000|2020-12-03 06:05:00|12927|12924.9|12926.7|12924.6|12927.8|12925.9|12925.8|12924.1|295
1606975800000|2020-12-03 06:10:00|12926.8|12924.7|12926.2|12924.9|12927.5|12925.8|12925.7|12924.1|230
1606976100000|2020-12-03 06:15:00|12926.3|12925|12926|12924.7|12927.4|12925.7|12925.9|12924.3|145
1606976400000|2020-12-03 06:20:00|12925.9|12924.6|12926.2|12924.1|12927.2|12925.2|12925.5|12923.6|272
1606976700000|2020-12-03 06:25:00|12926.3|12924.2|12926.6|12924.5|12927.1|12925|12925.5|12923.7|199
1606977000000|2020-12-03 06:30:00|12926.5|12924.4|12928.5|12926.4|12929.2|12927.6|12926.5|12924.4|251
1606977300000|2020-12-03 06:35:00|12928.4|12926.3|12930.1|12928|12931|12929.2|12927.8|12926.2|244
1606977600000|2020-12-03 06:40:00|12930|12927.9|12930.8|12928.7|12931|12929.3|12929.9|12927.8|203
1606977900000|2020-12-03 06:45:00|12930.9|12928.8|12929.6|12927.5|12930.9|12929.1|12928.8|12927.1|199
1606978200000|2020-12-03 06:50:00|12929.7|12927.6|12929.3|12927.2|12930.2|12928.5|12928.6|12926.5|278
1606978500000|2020-12-03 06:55:00|12929.4|12927.3|12928.4|12926.3|12929.5|12927.4|12927.8|12926|258
1606978800000|2020-12-03 07:00:00|12928.5|12926.4|12916.7|12914.6|12928.9|12927|12916.7|12914.6|471
1606979100000|2020-12-03 07:05:00|12916.6|12914.5|12917.4|12915.3|12918.4|12916.5|12915.1|12913|303
1606979400000|2020-12-03 07:10:00|12917.3|12915.2|12919.9|12917.8|12920.1|12918.3|12916.6|12914.5|363
1606979700000|2020-12-03 07:15:00|12920|12917.9|12921.3|12919.2|12922.6|12920.8|12918.4|12916.6|368
1606980000000|2020-12-03 07:20:00|12921.2|12919.1|12920.6|12918.5|12921.7|12920|12917.5|12915.7|414
1606980300000|2020-12-03 07:25:00|12920.5|12918.4|12919.8|12917.7|12921.7|12919.6|12917.9|12916.2|348
1606980600000|2020-12-03 07:30:00|12919.4|12918.1|12920|12918.7|12921.8|12920.3|12919.1|12917.6|295
1606980900000|2020-12-03 07:35:00|12920.1|12918.8|12921.5|12919.4|12921.7|12920.1|12919.5|12917.9|281
1606981200000|2020-12-03 07:40:00|12921.4|12919.3|12918.8|12916.7|12921.6|12919.9|12917.4|12916.1|284
1606981500000|2020-12-03 07:45:00|12918.9|12916.8|12919.9|12917.8|12921.6|12919.8|12917.8|12916.2|401
1606981800000|2020-12-03 07:50:00|12919.2|12917.9|12921.5|12919.4|12921.7|12920.1|12918.2|12916.5|427
1606982100000|2020-12-03 07:55:00|12921.4|12919.3|12918.2|12916.1|12921.8|12920.5|12917.7|12915.9|438
1606982400000|2020-12-03 08:00:00|12918.3|12916.2|12914.2|12912.9|12918.7|12916.9|12911.1|12909.5|751
1606982700000|2020-12-03 08:05:00|12914.7|12912.6|12911.3|12910|12916.6|12915.1|12911.1|12909.3|636
1606983000000|2020-12-03 08:10:00|12911.5|12910.2|12910.1|12908|12912.1|12910.4|12908.1|12906.5|479
1606983300000|2020-12-03 08:15:00|12909.5|12908.2|12912.1|12910.8|12912.5|12910.8|12908.8|12907.4|443
1606983600000|2020-12-03 08:20:00|12912|12910.7|12912.5|12910.4|12915|12913.2|12911.7|12910.1|576
1606983900000|2020-12-03 08:25:00|12912.9|12911.2|12911.5|12910.2|12912.9|12911.3|12909.6|12907.9|492
1606984200000|2020-12-03 08:30:00|12911.4|12910.1|12912.1|12910.8|12913.9|12912|12910.7|12909.4|400
1606984500000|2020-12-03 08:35:00|12912|12910.7|12914.1|12912.8|12915.7|12914.1|12911.7|12909.8|480
1606984800000|2020-12-03 08:40:00|12914|12912.7|12916.3|12914.2|12916.4|12914.7|12912.1|12910.5|503
1606985100000|2020-12-03 08:45:00|12915.9|12914.6|12917.1|12915|12917.3|12915.4|12912.3|12910.7|479
1606985400000|2020-12-03 08:50:00|12916.5|12915.2|12916.8|12914.7|12917.6|12915.9|12913.3|12912|526
1606985700000|2020-12-03 08:55:00|12916.5|12915.2|12919.1|12917.8|12920.1|12918.8|12915.6|12914.3|555
1606986000000|2020-12-03 09:00:00|12919.2|12917.9|12917.4|12916.1|12920.9|12919.1|12917.2|12915.5|496
1606986300000|2020-12-03 09:05:00|12917.8|12915.7|12918.2|12916.9|12920.7|12919.2|12917.5|12915.6|391
1606986600000|2020-12-03 09:10:00|12918.3|12916.2|12921.2|12919.9|12923.6|12921.8|12917.5|12915.8|417
1606986900000|2020-12-03 09:15:00|12921.3|12920|12923.3|12921.2|12924|12922.2|12921.3|12919.4|440
1606987200000|2020-12-03 09:20:00|12923.4|12921.3|12927.2|12925.9|12928.6|12926.9|12922.9|12921.2|533
1606987500000|2020-12-03 09:25:00|12927.3|12926|12930.4|12929.1|12931.3|12929.8|12926.4|12924.8|417
1606987800000|2020-12-03 09:30:00|12930.5|12929.2|12938.4|12937.1|12939.8|12938.3|12930.1|12928.5|581
1606988100000|2020-12-03 09:35:00|12938.5|12937.2|12939.2|12937.9|12941.1|12939.4|12937.3|12935.5|622
1606988400000|2020-12-03 09:40:00|12939.3|12938|12941.1|12939.8|12942.2|12940.6|12938.8|12937.3|559
1606988700000|2020-12-03 09:45:00|12941|12939.7|12933.6|12932.3|12941.2|12939.9|12933.1|12931.6|464
1606989000000|2020-12-03 09:50:00|12933.7|12932.4|12932.7|12931.4|12935.1|12933.4|12932.1|12930.3|480
1606989300000|2020-12-03 09:55:00|12933.2|12931.1|12933.8|12932.5|12934.9|12933.2|12930.7|12929.1|375
1606989600000|2020-12-03 10:00:00|12933.9|12932.6|12934|12932.7|12935.6|12934|12932.9|12931.5|375
1606989900000|2020-12-03 10:05:00|12934.3|12933|12935.8|12933.7|12937.6|12935.9|12932.1|12930.2|456
1606990200000|2020-12-03 10:10:00|12935.7|12933.6|12939.3|12938|12940.1|12938.4|12935.2|12933.6|311
1606990500000|2020-12-03 10:15:00|12939.2|12937.9|12937.9|12935.8|12941|12939.2|12936.3|12935|375
1606990800000|2020-12-03 10:20:00|12938|12935.9|12935.4|12934.1|12938|12935.9|12933.8|12932|317
1606991100000|2020-12-03 10:25:00|12935.8|12933.7|12938.1|12936.8|12938.5|12937.1|12935.5|12933.7|474
1606991400000|2020-12-03 10:30:00|12938.2|12936.9|12936.4|12935.1|12938.6|12937.3|12936.1|12934.4|425
1606991700000|2020-12-03 10:35:00|12936.3|12935|12934.7|12933.4|12936.9|12935.6|12933.7|12932.1|361
1606992000000|2020-12-03 10:40:00|12934.8|12933.5|12937.7|12935.6|12938.2|12936.5|12933.4|12931.9|364
1606992300000|2020-12-03 10:45:00|12938.1|12936|12937.4|12936.1|12938.7|12936.9|12936.6|12934.8|315
1606992600000|2020-12-03 10:50:00|12937.5|12936.2|12934|12931.9|12938|12936.7|12933|12931.3|445
1606992900000|2020-12-03 10:55:00|12933.5|12932.2|12933.2|12931.1|12934.5|12932.9|12932.4|12930.7|423
1606993200000|2020-12-03 11:00:00|12933.1|12931|12931.9|12929.8|12933.7|12932.2|12931.2|12929.6|409
1606993500000|2020-12-03 11:05:00|12931.5|12930.2|12930.4|12928.3|12932.5|12930.7|12928|12926.3|397
1606993800000|2020-12-03 11:10:00|12930.5|12928.4|12930.7|12928.6|12931.9|12930.1|12929.8|12928|370
1606994100000|2020-12-03 11:15:00|12930.4|12929.1|12933.3|12932|12936.7|12935.1|12930.2|12928.5|337
1606994400000|2020-12-03 11:20:00|12933.5|12932.2|12931.3|12930|12933.5|12932.2|12929.4|12928.1|524
1606994700000|2020-12-03 11:25:00|12931.2|12929.9|12930.1|12928.8|12933.3|12931.6|12929.3|12927.7|459
1606995000000|2020-12-03 11:30:00|12930|12928.7|12927.1|12925|12931.7|12930.4|12924.2|12922.6|550
1606995300000|2020-12-03 11:35:00|12927.2|12925.1|12929.3|12927.2|12930.3|12928.6|12926|12924.3|366
1606995600000|2020-12-03 11:40:00|12929.2|12927.1|12927.7|12926.4|12930.2|12928.5|12926.4|12925|398
1606995900000|2020-12-03 11:45:00|12928.2|12926.1|12928.5|12927.2|12929|12927.4|12926.1|12924.5|317
1606996200000|2020-12-03 11:50:00|12928.4|12927.1|12927.8|12926.5|12929.9|12928.1|12926.9|12925.5|360
1606996500000|2020-12-03 11:55:00|12928.3|12926.2|12926.7|12925.4|12929.8|12928.2|12925.3|12923.9|421
1606996800000|2020-12-03 12:00:00|12926.6|12925.3|12927.1|12925.8|12930.9|12929.6|12926.6|12925.1|466
1606997100000|2020-12-03 12:05:00|12927|12925.7|12924.5|12923.2|12927.8|12926.5|12924.3|12922.6|358
1606997400000|2020-12-03 12:10:00|12924.6|12923.3|12922.7|12921.4|12925.7|12923.9|12921.2|12919.9|317
1606997700000|2020-12-03 12:15:00|12922.6|12921.3|12923|12921.7|12924.5|12923.2|12922.6|12921.3|274
1606998000000|2020-12-03 12:20:00|12923.4|12922.1|12925.6|12924.3|12925.6|12924.3|12922.7|12921.3|345
1606998300000|2020-12-03 12:25:00|12925.5|12924.2|12924.7|12923.4|12925.6|12924.3|12922.7|12921|355
1606998600000|2020-12-03 12:30:00|12924.6|12923.3|12921.6|12919.5|12926.4|12924.7|12920.5|12918.9|490
1606998900000|2020-12-03 12:35:00|12921.5|12919.4|12920.8|12919.5|12921.9|12920.3|12919.7|12918.4|391
1606999200000|2020-12-03 12:40:00|12920.6|12919.3|12919.5|12918.2|12921.5|12919.7|12917.9|12916.1|391
1606999500000|2020-12-03 12:45:00|12919.4|12918.1|12918.1|12916.8|12920.4|12918.9|12918.1|12916.5|355
1606999800000|2020-12-03 12:50:00|12918|12916.7|12915.9|12913.8|12918.6|12916.9|12912.6|12910.9|508
1607000100000|2020-12-03 12:55:00|12916|12913.9|12909|12906.9|12916.5|12914.4|12904.5|12902.7|554
1607000400000|2020-12-03 13:00:00|12908.9|12906.8|12916.7|12914.6|12918.9|12917.3|12908.5|12906.6|584
1607000700000|2020-12-03 13:05:00|12916.8|12914.7|12916.1|12914|12919|12917.3|12914.9|12913.1|444
1607001000000|2020-12-03 13:10:00|12915.3|12913.6|12914.5|12912.4|12917.8|12916.3|12911.9|12909.9|405
1607001300000|2020-12-03 13:15:00|12914.8|12912.7|12909.1|12907.8|12915.7|12913.9|12908.9|12907.5|445
1607001600000|2020-12-03 13:20:00|12909.7|12908.4|12908.7|12906.6|12911.1|12909.5|12905.7|12904.2|487
1607001900000|2020-12-03 13:25:00|12908.8|12906.7|12908.2|12906.1|12909.4|12907.9|12906.4|12904.8|332
1607002200000|2020-12-03 13:30:00|12908.3|12905.7|12906.2|12904.9|12913.4|12911.3|12905.2|12903.6|527
1607002500000|2020-12-03 13:35:00|12906.1|12904.8|12909.8|12907.7|12912.4|12910.7|12905.6|12903.9|479
1607002800000|2020-12-03 13:40:00|12909.3|12908|12911.4|12909.3|12913.6|12912.3|12908.9|12907.4|481
1607003100000|2020-12-03 13:45:00|12911.5|12909.4|12913.8|12912.5|12914.9|12913.5|12910|12908.3|404
1607003400000|2020-12-03 13:50:00|12913.7|12912.4|12917.1|12915.8|12917.8|12916.5|12912|12910.2|432
1607003700000|2020-12-03 13:55:00|12917.2|12915.9|12916.8|12915.5|12919.5|12917.8|12915.9|12914.3|523
1607004000000|2020-12-03 14:00:00|12916.9|12915.6|12918.5|12917.2|12919.7|12918.2|12915.8|12913.7|585
1607004300000|2020-12-03 14:05:00|12918.8|12916.7|12914|12912.7|12919.2|12917.4|12912.5|12911|593
1607004600000|2020-12-03 14:10:00|12913.7|12912.4|12915.6|12913.5|12916.6|12915.1|12913.5|12911.9|567
1607004900000|2020-12-03 14:15:00|12915.5|12913.4|12910.5|12908.4|12916.5|12914.4|12908.9|12907.4|610
1607005200000|2020-12-03 14:20:00|12910.4|12908.3|12906.1|12904.8|12910.8|12909.5|12906.1|12904.8|534
1607005500000|2020-12-03 14:25:00|12906.2|12904.9|12906.6|12904.5|12908.1|12906.4|12903.8|12902.4|448
1607005800000|2020-12-03 14:30:00|12906.5|12904.4|12912.9|12911.6|12915.3|12913.7|12903.3|12901.7|734
1607006100000|2020-12-03 14:35:00|12912.8|12911.5|12913.8|12912.5|12918.8|12917|12910|12908.3|823
1607006400000|2020-12-03 14:40:00|12913.7|12912.4|12906.3|12904.2|12914.1|12912.5|12905.2|12903.6|643
1607006700000|2020-12-03 14:45:00|12906.4|12904.3|12903.1|12901.8|12909.7|12908.2|12901.9|12900.6|666
1607007000000|2020-12-03 14:50:00|12903.2|12901.9|12901.9|12899.8|12907.7|12906|12900.4|12899|576
1607007300000|2020-12-03 14:55:00|12902|12899.9|12900.3|12898|12904.1|12902.1|12897.6|12895.9|654
1607007600000|2020-12-03 15:00:00|12900.2|12898.1|12897.2|12895.1|12900.2|12898.1|12896.1|12894.4|647
1607007900000|2020-12-03 15:05:00|12896.7|12895.4|12897.3|12896|12898.5|12897.2|12892.8|12891.1|688
1607008200000|2020-12-03 15:10:00|12897.2|12895.9|12890.7|12889.4|12898.1|12896.7|12888.3|12886.7|622
1607008500000|2020-12-03 15:15:00|12890.6|12889.3|12887.5|12886.2|12890.9|12889.5|12885.5|12884.2|601
1607008800000|2020-12-03 15:20:00|12887.4|12886.1|12888.8|12887.5|12889.2|12887.7|12885.3|12884|485
1607009100000|2020-12-03 15:25:00|12888.9|12887.6|12891.1|12889.8|12893|12891.7|12888.1|12886.8|670
1607009400000|2020-12-03 15:30:00|12891|12889.7|12889.1|12887|12891.1|12889.8|12885.7|12884.1|619
1607009700000|2020-12-03 15:35:00|12889.2|12887.1|12876.5|12875.2|12889.4|12887.8|12876.1|12874.4|700
1607010000000|2020-12-03 15:40:00|12876.4|12875.1|12877.5|12875.4|12880.2|12878.9|12873.3|12872|569
1607010300000|2020-12-03 15:45:00|12877.2|12875.9|12883.4|12882.1|12883.5|12882.2|12874.5|12872.8|617
1607010600000|2020-12-03 15:50:00|12883.1|12881.8|12871.4|12870.1|12884.1|12882.8|12869.8|12868.1|600
1607010900000|2020-12-03 15:55:00|12871.5|12870.2|12873.9|12872.6|12878.8|12877|12871.5|12870|752
1607011200000|2020-12-03 16:00:00|12873.8|12872.5|12880.6|12879.3|12881.7|12880|12871.9|12870.3|842
1607011500000|2020-12-03 16:05:00|12880.7|12879.4|12876.3|12875|12882.7|12881.3|12874.9|12873.2|495
1607011800000|2020-12-03 16:10:00|12876.4|12875.1|12883.4|12881.3|12884|12882.3|12876.4|12875.1|721
1607012100000|2020-12-03 16:15:00|12883.2|12881.9|12882|12880.7|12884.1|12882.5|12878.6|12877.2|476
1607012400000|2020-12-03 16:20:00|12882.1|12880.8|12879|12876.9|12884.9|12883.3|12878.5|12876.8|456
1607012700000|2020-12-03 16:25:00|12879.1|12877|12878.1|12876.8|12880.7|12879|12873.2|12871.7|467
1607013000000|2020-12-03 16:30:00|12878.5|12876.4|12876.9|12875.6|12879.1|12877.6|12874.9|12873.4|404
1607013300000|2020-12-03 16:35:00|12877.4|12875.3|12879.4|12878.1|12881.2|12879.7|12875.8|12874.5|484
1607013600000|2020-12-03 16:40:00|12879.5|12878.2|12880.2|12878.9|12880.8|12879.1|12877.6|12876|353
1607013900000|2020-12-03 16:45:00|12880.3|12879|12877.4|12875.3|12881.2|12879.9|12875.2|12873.9|350
1607014200000|2020-12-03 16:50:00|12877.5|12875.4|12882.3|12880.2|12882.3|12880.5|12875.6|12874.2|511
1607014500000|2020-12-03 16:55:00|12882.2|12880.1|12876.7|12874.6|12882.4|12880.6|12876.3|12874.5|521
1607014800000|2020-12-03 17:00:00|12876.3|12875|12877.1|12875.8|12879.9|12878.1|12876|12874.5|540
1607015100000|2020-12-03 17:05:00|12877|12875.7|12879.7|12878.4|12880.4|12878.8|12876.8|12874.9|521
1607015400000|2020-12-03 17:10:00|12879.6|12878.3|12882.1|12880.8|12884.3|12882.8|12878.3|12877|515
1607015700000|2020-12-03 17:15:00|12882|12880.7|12881.9|12880.6|12883.6|12882.1|12879.9|12878.4|508
1607016000000|2020-12-03 17:20:00|12882|12880.7|12875.9|12874.6|12882.5|12881.2|12875.7|12874.2|391
1607016300000|2020-12-03 17:25:00|12876|12874.7|12877.4|12876.1|12878.5|12876.7|12875.1|12873.4|356
1607016600000|2020-12-03 17:30:00|12877.3|12876|12875.2|12873.9|12878.3|12876.4|12873.9|12872.6|413
1607016900000|2020-12-03 17:35:00|12875.1|12873.8|12874.5|12873.2|12875.5|12874|12871.2|12869.7|424
1607017200000|2020-12-03 17:40:00|12874.6|12873.3|12872.4|12870.3|12876.1|12874.5|12871.3|12869.9|392
1607017500000|2020-12-03 17:45:00|12872.3|12870.2|12875|12873.7|12878.8|12877.1|12871.5|12869.8|412
1607017800000|2020-12-03 17:50:00|12875.1|12873.8|12869.6|12868.3|12875.3|12874|12869.5|12867.8|330
1607018100000|2020-12-03 17:55:00|12869.7|12868.4|12869.9|12868.6|12870.8|12869.2|12869.5|12868.2|314
1607018400000|2020-12-03 18:00:00|12869.8|12868.5|12868.6|12867.3|12871.2|12869.5|12868.1|12866.6|352
1607018700000|2020-12-03 18:05:00|12868.5|12867.2|12867.2|12865.1|12869.5|12867.9|12866.9|12865.1|371
1607019000000|2020-12-03 18:10:00|12867.1|12865|12866.1|12864.8|12868|12866.3|12865.5|12864|328
1607019300000|2020-12-03 18:15:00|12866|12864.7|12867.3|12866|12868.5|12867.2|12866|12864.7|175
1607019600000|2020-12-03 18:20:00|12867.4|12866.1|12866.8|12865.5|12870.2|12868.6|12866.8|12865.5|363
1607019900000|2020-12-03 18:25:00|12866.7|12865.4|12866|12864.7|12867.5|12866|12865.6|12864|302
1607020200000|2020-12-03 18:30:00|12866.1|12864.8|12863.1|12861.8|12867|12865.3|12862.8|12861.4|313
1607020500000|2020-12-03 18:35:00|12863|12861.7|12860.3|12859|12865.5|12864.1|12858.4|12856.8|479
1607020800000|2020-12-03 18:40:00|12860.4|12859.1|12859.5|12858.2|12861.6|12860.1|12858.9|12857.6|298
1607021100000|2020-12-03 18:45:00|12859.6|12858.3|12861.1|12859.8|12862.2|12860.9|12857.2|12855.3|415
1607021400000|2020-12-03 18:50:00|12861|12859.7|12861.2|12859.9|12862|12860.6|12859.7|12858.1|474
1607021700000|2020-12-03 18:55:00|12861.4|12859.3|12862.5|12861.2|12864.3|12862.7|12860.6|12859.3|422
1607022000000|2020-12-03 19:00:00|12862.4|12861.1|12861.6|12859.5|12863.6|12862.1|12859.8|12858.5|550
1607022300000|2020-12-03 19:05:00|12861.7|12859.6|12856.5|12854.4|12862.4|12860.7|12855.7|12854.1|403
1607022600000|2020-12-03 19:10:00|12856.4|12854.3|12856.3|12855|12857.6|12855.9|12855.6|12854.2|228
1607022900000|2020-12-03 19:15:00|12856.4|12855.1|12857.5|12855.4|12858.4|12856.9|12856|12854.4|320
1607023200000|2020-12-03 19:20:00|12857.3|12855.2|12854|12852.7|12859|12857.1|12853.8|12852.4|356
1607023500000|2020-12-03 19:25:00|12854.1|12852.8|12853.5|12852.2|12855.2|12853.6|12853|12851.5|394
1607023800000|2020-12-03 19:30:00|12853.9|12852.6|12858|12856.7|12858.5|12857|12853|12851.7|474
1607024100000|2020-12-03 19:35:00|12858.1|12856.8|12859.9|12858.6|12862|12860.4|12857.9|12856.6|308
1607024400000|2020-12-03 19:40:00|12860|12858.7|12859.8|12858.5|12861|12859.3|12858.9|12857.6|277
1607024700000|2020-12-03 19:45:00|12859.9|12858.6|12859.6|12858.3|12861.1|12859.8|12858.2|12856.8|357
1607025000000|2020-12-03 19:50:00|12859.5|12858.2|12854.1|12852.8|12859.6|12858.3|12854|12852.7|325
1607025300000|2020-12-03 19:55:00|12854.2|12852.1|12856.2|12854.9|12857.7|12856.3|12853.9|12852.1|481
1607025600000|2020-12-03 20:00:00|12856.1|12854.8|12861.1|12859|12861.3|12859.6|12856|12854.7|454
1607025900000|2020-12-03 20:05:00|12861.2|12859.1|12858.9|12857.6|12861.5|12859.8|12858.1|12856.6|280
1607026200000|2020-12-03 20:10:00|12859|12857.7|12857.1|12855.8|12860.1|12858.4|12856.6|12855.1|377
1607026500000|2020-12-03 20:15:00|12857.3|12856|12859.4|12857.3|12859.4|12857.9|12857.2|12855.8|347
1607026800000|2020-12-03 20:20:00|12859.3|12857.2|12860.2|12858.9|12860.6|12859.1|12858.9|12857.2|352
1607027100000|2020-12-03 20:25:00|12860.3|12859|12860|12858.7|12861.3|12859.9|12859.3|12858|316
1607027400000|2020-12-03 20:30:00|12860.1|12858.8|12862|12860.7|12862.2|12860.9|12860.1|12858.1|418
1607027700000|2020-12-03 20:35:00|12862.1|12860.8|12865.1|12863.8|12865.1|12863.8|12859.4|12858|537
1607028000000|2020-12-03 20:40:00|12865|12863.7|12872.9|12871.6|12882.6|12880.8|12865|12863.7|965
1607028300000|2020-12-03 20:45:00|12872.8|12871.5|12867.8|12866.5|12875.5|12874.2|12867.4|12866.1|636
1607028600000|2020-12-03 20:50:00|12868.4|12867.1|12878.3|12877|12878.8|12877.3|12867.7|12866.4|684
1607028900000|2020-12-03 20:55:00|12878.1|12876.8|12869|12867.7|12878.1|12876.8|12868|12866.2|755
1607029200000|2020-12-03 21:00:00|12869.1|12867.8|12869.8|12867.7|12872.7|12870.7|12869|12867.1|356
1607029500000|2020-12-03 21:05:00|12869.4|12868.1|12870.1|12868|12873.2|12871.6|12868.2|12866.6|256
1607029800000|2020-12-03 21:10:00|12870.2|12868.1|12867|12864.9|12870.3|12868.2|12866.5|12864.8|205
1607030100000|2020-12-03 21:15:00|12867.1|12865|12866.2|12864.9|12867.4|12865.6|12865.6|12863.9|196
1607030400000|2020-12-03 21:20:00|12866.1|12864.8|12860.4|12859.1|12866.4|12864.8|12860.4|12858.8|183
1607030700000|2020-12-03 21:25:00|12860.5|12859.2|12860.9|12858.8|12861.2|12859.3|12859.6|12858|158
1607031000000|2020-12-03 21:30:00|12861|12858.9|12862.6|12860.5|12863.4|12861.3|12860.9|12858.8|173
1607031300000|2020-12-03 21:35:00|12862.5|12860.4|12860.6|12858.5|12862.5|12860.8|12860.1|12858.2|158
1607031600000|2020-12-03 21:40:00|12860.7|12858.6|12862.8|12860.7|12862.8|12861|12859.6|12858|150
1607031900000|2020-12-03 21:45:00|12862.9|12860.8|12866.8|12864.7|12868.8|12866.7|12862.5|12860.7|262
1607032200000|2020-12-03 21:50:00|12866.9|12864.8|12866.9|12864.8|12867.4|12865.3|12863.9|12861.8|292
1607032500000|2020-12-03 21:55:00|12867|12864.9|12864.4|12859.9|12867.3|12864.9|12863|12857.7|359
1607032800000|2020-12-03 22:00:00|12866|12859|12865.2|12858.2|12868.5|12861.5|12860.9|12853.9|102
1607033100000|2020-12-03 22:05:00|12865.1|12858.1|12864.9|12857.9|12866.4|12859.4|12864.3|12857.3|139
1607033400000|2020-12-03 22:10:00|12865.4|12858.4|12868.1|12861.1|12868.2|12861.2|12864.2|12857.2|180
1607033700000|2020-12-03 22:15:00|12867.7|12860.7|12863|12856.1|12867.9|12860.9|12862.5|12855.6|165
1607034000000|2020-12-03 22:20:00|12863.2|12856.2|12867.1|12860.1|12867.8|12860.8|12862.5|12855.9|150
1607034300000|2020-12-03 22:25:00|12867|12860|12864.5|12857.5|12872.8|12865.8|12863.7|12856.7|265
1607034600000|2020-12-03 22:30:00|12864.6|12857.6|12865|12860|12867|12860.5|12864.1|12857.1|272
1607034900000|2020-12-03 22:35:00|12865.2|12859.9|12865.9|12858.9|12872.7|12865.7|12864.1|12857.3|364
1607035200000|2020-12-03 22:40:00|12865.8|12858.8|12865.8|12858.9|12866.2|12860.3|12864.9|12858|248
1607035500000|2020-12-03 22:45:00|12865.5|12858.6|12869.2|12862.2|12872.2|12865.2|12864.7|12858.6|226
1607035800000|2020-12-03 22:50:00|12869.6|12862.6|12869.8|12862.8|12870.7|12863.7|12867.3|12860.3|187
1607036100000|2020-12-03 22:55:00|12869.7|12862.7|12866.3|12859.3|12870.7|12863.7|12865.3|12858.3|174
1607036400000|2020-12-03 23:00:00|12866.2|12859.2|12866.3|12864.2|12869|12864.7|12865.6|12859.2|830
1607036700000|2020-12-03 23:05:00|12866.7|12864|12866.8|12864.7|12867.4|12865.3|12866|12863.7|883
1607037000000|2020-12-03 23:10:00|12866.9|12864.8|12868.2|12866.1|12868.2|12866.1|12866.8|12864.7|219
1607037300000|2020-12-03 23:15:00|12868.1|12866|12867|12865.7|12868.2|12866.1|12866.6|12864.5|230
1607037600000|2020-12-03 23:20:00|12867.5|12865.4|12865.4|12863.3|12868.1|12866|12864.5|12862.4|170
1607037900000|2020-12-03 23:25:00|12865.3|12863.2|12866.1|12864|12866.1|12864.2|12864.3|12862.2|141
1607038200000|2020-12-03 23:30:00|12865.6|12863.5|12864.2|12862.1|12865.6|12863.5|12858.5|12856.4|256
1607038500000|2020-12-03 23:35:00|12864.3|12862.2|12865.9|12863.8|12866.1|12864.4|12864.2|12862.1|115
1607038800000|2020-12-03 23:40:00|12866.1|12864|12867.4|12865.3|12867.5|12865.4|12865.5|12863.7|107
1607039100000|2020-12-03 23:45:00|12867.5|12865.4|12866.3|12864.2|12867.6|12865.8|12865.7|12863.8|175
1607039400000|2020-12-03 23:50:00|12866.4|12864.3|12866.9|12864.8|12867.9|12866.1|12865.8|12863.8|214
1607039700000|2020-12-03 23:55:00|12866.2|12864.1|12869.2|12867.1|12869.3|12867.2|12865.9|12863.9|230
1607040000000|2020-12-04 00:00:00|12869.3|12867.2|12866.6|12865.3|12869.4|12867.3|12865.5|12863.4|295
1607040300000|2020-12-04 00:05:00|12867|12864.9|12870.1|12868|12870.2|12868.4|12866.7|12864.8|298
1607040600000|2020-12-04 00:10:00|12870.2|12868.1|12868.4|12866.3|12870.2|12868.1|12867.7|12865.6|245
1607040900000|2020-12-04 00:15:00|12868.2|12866.1|12868.5|12866.4|12868.8|12866.7|12866.1|12864.1|275
1607041200000|2020-12-04 00:20:00|12868.6|12866.5|12866|12863.9|12868.6|12866.5|12864.9|12863.1|259
1607041500000|2020-12-04 00:25:00|12866.2|12864.1|12863.8|12861.7|12866.2|12864.7|12863.1|12861.4|181
1607041800000|2020-12-04 00:30:00|12863.7|12861.6|12862.6|12861.3|12864.3|12862.7|12861.7|12859.7|232
1607042100000|2020-12-04 00:35:00|12862.7|12861.4|12864.2|12862.9|12864.9|12863.3|12862.6|12860.8|245
1607042400000|2020-12-04 00:40:00|12864.3|12863|12862.3|12860.2|12864.7|12863|12862.1|12860|188
1607042700000|2020-12-04 00:45:00|12862.4|12860.3|12862.6|12860.5|12863.1|12861.3|12860.4|12858.7|277
1607043000000|2020-12-04 00:50:00|12862.7|12860.6|12866.4|12864.3|12867.1|12865|12862.3|12860.6|323
1607043300000|2020-12-04 00:55:00|12866.5|12864.4|12866.7|12864.6|12867.6|12866|12866.1|12864.1|179
1607043600000|2020-12-04 01:00:00|12866.8|12864.7|12866.1|12864|12867.7|12865.6|12865.1|12863.1|330
1607043900000|2020-12-04 01:05:00|12866.2|12864.1|12865.2|12863.9|12866.6|12865|12860.6|12858.8|361
1607044200000|2020-12-04 01:10:00|12865.3|12864|12866.8|12864.7|12867.4|12865.6|12864.9|12863.1|499
1607044500000|2020-12-04 01:15:00|12866.9|12864.8|12866.8|12864.7|12868|12866.3|12865.1|12863.6|434
1607044800000|2020-12-04 01:20:00|12866.7|12864.6|12868.4|12866.3|12869.4|12867.7|12866.5|12864.4|445
1607045100000|2020-12-04 01:25:00|12868.3|12866.2|12869.6|12867.5|12869.9|12868.3|12867.4|12865.5|349
1607045400000|2020-12-04 01:30:00|12869.5|12867.4|12873.1|12871.8|12874.4|12872.8|12869.1|12867.4|475
1607045700000|2020-12-04 01:35:00|12873|12871.7|12874.4|12873.1|12874.6|12873.3|12871|12869.2|352
1607046000000|2020-12-04 01:40:00|12874.3|12873|12873|12870.9|12874.9|12873.2|12872.1|12870.4|350
1607046300000|2020-12-04 01:45:00|12872.9|12870.8|12866.2|12864.1|12873|12870.9|12864.3|12862.6|584
1607046600000|2020-12-04 01:50:00|12865.7|12864.4|12866.7|12864.6|12867.2|12865.6|12865.5|12863.6|300
1607046900000|2020-12-04 01:55:00|12866.8|12864.7|12869.4|12867.3|12870.6|12868.8|12866.5|12864.6|429
1607047200000|2020-12-04 02:00:00|12869.5|12867.4|12868.8|12866.7|12869.9|12868.2|12866.8|12865|383
1607047500000|2020-12-04 02:05:00|12868.9|12866.8|12869.2|12867.1|12870.5|12868.8|12868.8|12866.7|323
1607047800000|2020-12-04 02:10:00|12869.1|12867|12869.3|12868|12870.3|12868.6|12868|12866.2|278
1607048100000|2020-12-04 02:15:00|12869.9|12867.8|12868.3|12866.2|12870|12868.1|12867.4|12865.6|258
1607048400000|2020-12-04 02:20:00|12868.4|12866.3|12864|12861.9|12868.4|12866.3|12862.9|12861.3|362
1607048700000|2020-12-04 02:25:00|12864.1|12862|12862.7|12860.6|12865.4|12863.5|12861.9|12859.8|390
1607049000000|2020-12-04 02:30:00|12862.5|12860.4|12863.5|12861.4|12864.3|12862.2|12861.5|12859.4|346
1607049300000|2020-12-04 02:35:00|12863.6|12861.5|12862.9|12860.8|12864.3|12862.5|12862.7|12860.7|258
1607049600000|2020-12-04 02:40:00|12863|12860.9|12865.1|12863|12865.4|12863.7|12862|12860.2|282
1607049900000|2020-12-04 02:45:00|12865|12862.9|12862.6|12860.5|12865.6|12863.5|12862.2|12860.2|233
1607050200000|2020-12-04 02:50:00|12862.5|12860.4|12861|12858.9|12862.7|12860.8|12860.7|12858.6|272
1607050500000|2020-12-04 02:55:00|12860.9|12858.8|12859.8|12857.7|12861.7|12859.7|12859.2|12857.2|335
1607050800000|2020-12-04 03:00:00|12859.7|12857.6|12859.5|12857.4|12861.5|12859.8|12858.9|12857.1|304
1607051100000|2020-12-04 03:05:00|12859.6|12857.5|12859.4|12857.3|12860.6|12858.6|12858.6|12856.5|289
1607051400000|2020-12-04 03:10:00|12859.3|12857.2|12860.9|12858.8|12861|12859.1|12858.6|12856.5|283
1607051700000|2020-12-04 03:15:00|12860.8|12858.7|12860|12857.9|12861.6|12860|12859.2|12857.5|255
1607052000000|2020-12-04 03:20:00|12860.1|12858|12860.9|12858.8|12861.4|12859.3|12859.1|12857.3|252
1607052300000|2020-12-04 03:25:00|12860.8|12858.7|12860.8|12858.7|12861.5|12859.7|12860|12858.4|237
1607052600000|2020-12-04 03:30:00|12860.9|12858.8|12860.9|12858.8|12861.9|12860.4|12859.7|12858|209
1607052900000|2020-12-04 03:35:00|12860.7|12858.6|12861.8|12860.5|12862.5|12860.7|12859.7|12857.9|182
1607053200000|2020-12-04 03:40:00|12862|12860.7|12862.8|12860.7|12863.1|12861.5|12861.8|12860|217
1607053500000|2020-12-04 03:45:00|12862.4|12861.1|12862.3|12860.2|12863.4|12861.8|12861.7|12859.8|251
1607053800000|2020-12-04 03:50:00|12862.2|12860.1|12861.6|12859.5|12863.3|12861.7|12861|12858.9|229
1607054100000|2020-12-04 03:55:00|12861.4|12859.3|12861.7|12859.6|12862|12860|12860.5|12858.5|246
1607054400000|2020-12-04 04:00:00|12862.1|12860|12863.2|12861.1|12863.5|12861.8|12861.2|12859.5|245
1607054700000|2020-12-04 04:05:00|12863.1|12861|12863.4|12861.3|12863.6|12861.9|12862.2|12860.4|183
1607055000000|2020-12-04 04:10:00|12863.5|12861.4|12861.8|12859.7|12863.5|12861.4|12861|12859.4|182
1607055300000|2020-12-04 04:15:00|12862.1|12860|12861.7|12859.6|12862.3|12860.2|12861.2|12859.1|122
1607055600000|2020-12-04 04:20:00|12861.6|12859.5|12861.6|12859.5|12862.4|12860.4|12861|12858.9|185
1607055900000|2020-12-04 04:25:00|12861.5|12859.4|12860.6|12858.5|12861.7|12859.6|12859.9|12858.1|153
1607056200000|2020-12-04 04:30:00|12860.5|12858.4|12860.5|12858.4|12861|12859.2|12859.8|12858|186
1607056500000|2020-12-04 04:35:00|12860.6|12858.5|12859.4|12857.3|12860.6|12858.5|12858.2|12856.4|191
1607056800000|2020-12-04 04:40:00|12859.3|12857.2|12858.9|12856.8|12859.7|12858.2|12858.3|12856.3|186
1607057100000|2020-12-04 04:45:00|12859.1|12857|12860.4|12859.1|12860.7|12859.1|12858.9|12856.9|137
1607057400000|2020-12-04 04:50:00|12860.3|12859|12859.9|12858.6|12861.6|12859.9|12859.3|12857.8|176
1607057700000|2020-12-04 04:55:00|12860.2|12858.1|12862.4|12860.3|12862.8|12861.1|12859.8|12858.1|281
1607058000000|2020-12-04 05:00:00|12862.5|12860.4|12861.8|12859.7|12862.7|12860.9|12861.2|12859.5|234
1607058300000|2020-12-04 05:05:00|12861.7|12859.6|12860.5|12858.4|12862.6|12861|12859.9|12858.2|263
1607058600000|2020-12-04 05:10:00|12860.2|12858.9|12861.7|12860.4|12862.7|12860.9|12860.2|12858.4|298
1607058900000|2020-12-04 05:15:00|12862|12860.7|12862.5|12860.4|12862.5|12860.8|12861.1|12859.3|190
1607059200000|2020-12-04 05:20:00|12862.4|12860.3|12862.5|12860.4|12863.2|12861.1|12861.6|12859.6|216
1607059500000|2020-12-04 05:25:00|12862.4|12860.3|12861.5|12859.4|12862.7|12860.9|12861.1|12859.4|261
1607059800000|2020-12-04 05:30:00|12861.6|12859.5|12861|12858.9|12861.7|12859.8|12859.9|12858.1|305
1607060100000|2020-12-04 05:35:00|12860.9|12858.8|12861.5|12859.4|12861.7|12860|12860|12858.3|190
1607060400000|2020-12-04 05:40:00|12861.6|12859.5|12860.5|12858.4|12861.8|12859.9|12859.4|12857.4|239
1607060700000|2020-12-04 05:45:00|12860.3|12858.2|12859.5|12857.4|12861|12859.5|12858.9|12857.2|205
1607061000000|2020-12-04 05:50:00|12859.6|12857.5|12860.2|12858.1|12860.7|12859|12859.2|12857.3|282
1607061300000|2020-12-04 05:55:00|12860.1|12858|12857.5|12856.2|12860.3|12858.5|12856.8|12855.3|296
1607061600000|2020-12-04 06:00:00|12857.8|12855.7|12855.6|12853.5|12859.1|12857.5|12855|12853.3|386
1607061900000|2020-12-04 06:05:00|12855.7|12853.6|12856.1|12854|12857.3|12855.5|12854.4|12852.7|365
1607062200000|2020-12-04 06:10:00|12855.5|12854.2|12854|12851.9|12856.1|12854.2|12854|12851.9|322
1607062500000|2020-12-04 06:15:00|12854.1|12852|12853.2|12851.9|12855.1|12853.3|12852.2|12850.1|356
1607062800000|2020-12-04 06:20:00|12853.1|12851.8|12852.1|12850|12854.4|12852.3|12851.8|12850|242
1607063100000|2020-12-04 06:25:00|12852.4|12850.3|12850.2|12848.1|12852.6|12850.5|12849.1|12847|267
1607063400000|2020-12-04 06:30:00|12850.4|12849.1|12850.2|12848.1|12851|12849.2|12848.6|12846.5|259
1607063700000|2020-12-04 06:35:00|12850.3|12848.2|12850.5|12848.4|12851|12849.2|12849.1|12847|212
1607064000000|2020-12-04 06:40:00|12850.6|12848.5|12853|12850.9|12854|12852.1|12850.1|12848.4|247
1607064300000|2020-12-04 06:45:00|12853.1|12851|12852.4|12850.3|12853.2|12851.4|12851.3|12849.6|286
1607064600000|2020-12-04 06:50:00|12852.5|12850.4|12850.9|12848.8|12853|12851.1|12850|12848.4|364
1607064900000|2020-12-04 06:55:00|12851|12848.9|12852.6|12850.5|12852.7|12850.7|12850.2|12848.3|362
1607065200000|2020-12-04 07:00:00|12852.5|12850.4|12850.9|12848.8|12853.3|12851.4|12848.3|12846.6|368
1607065500000|2020-12-04 07:05:00|12851.1|12849|12853.8|12852.5|12854.9|12853.4|12850.7|12849|338
1607065800000|2020-12-04 07:10:00|12854|12851.9|12854.8|12852.7|12857.5|12855.8|12853.1|12851.2|337
1607066100000|2020-12-04 07:15:00|12854.9|12852.8|12853.5|12851.4|12856.7|12854.8|12853|12851.3|297
1607066400000|2020-12-04 07:20:00|12853.4|12851.3|12855.5|12854.2|12855.8|12854.2|12853|12851.3|252
1607066700000|2020-12-04 07:25:00|12855.6|12854.3|12853.9|12851.8|12858.4|12856.3|12853.5|12851.6|397
1607067000000|2020-12-04 07:30:00|12853.8|12851.7|12856.1|12854.8|12857.6|12856.1|12853.7|12851.7|403
1607067300000|2020-12-04 07:35:00|12856.2|12854.9|12858.5|12856.4|12859.9|12858.2|12856.2|12854.9|312
1607067600000|2020-12-04 07:40:00|12858.2|12856.9|12859.5|12857.4|12860.3|12858.6|12856.9|12855.1|379
1607067900000|2020-12-04 07:45:00|12859.6|12857.5|12860.2|12858.1|12861.8|12860|12859|12857.2|465
1607068200000|2020-12-04 07:50:00|12860|12858.7|12860.2|12858.1|12861.5|12859.9|12858.8|12857.3|378
1607068500000|2020-12-04 07:55:00|12860.3|12858.2|12861.3|12860|12861.7|12860.4|12859.2|12857.7|400
1607068800000|2020-12-04 08:00:00|12861|12859.7|12863.3|12862|12866|12864.5|12860.7|12859.2|681
1607069100000|2020-12-04 08:05:00|12863.2|12861.9|12862|12860.7|12864.4|12862.8|12861.4|12859.7|467
1607069400000|2020-12-04 08:10:00|12861.9|12860.6|12856.2|12854.9|12862.6|12861.1|12855.6|12853.9|379
1607069700000|2020-12-04 08:15:00|12856.3|12855|12856|12854.7|12856.9|12855.3|12854.5|12852.9|389
1607070000000|2020-12-04 08:20:00|12856.5|12854.4|12858.7|12857.4|12859.7|12858.1|12855.3|12853.8|476
1607070300000|2020-12-04 08:25:00|12858.6|12857.3|12860.4|12859.1|12861|12859.7|12857.9|12856.4|414
1607070600000|2020-12-04 08:30:00|12860.5|12859.2|12855|12852.9|12862.6|12860.9|12854.3|12852.8|485
1607070900000|2020-12-04 08:35:00|12854.6|12853.3|12858.7|12857.4|12859.3|12857.5|12854.6|12852.9|453
1607071200000|2020-12-04 08:40:00|12858.8|12857.5|12856.8|12854.7|12860.2|12858.8|12855.5|12853.7|451
1607071500000|2020-12-04 08:45:00|12856.7|12854.6|12861.8|12860.5|12862.4|12860.7|12854.9|12853.6|525
1607071800000|2020-12-04 08:50:00|12862.2|12860.1|12863.3|12861.2|12864.6|12862.7|12860.5|12858.9|511
1607072100000|2020-12-04 08:55:00|12863.1|12861|12862.6|12860.5|12864.5|12862.8|12861.6|12859.8|538
1607072400000|2020-12-04 09:00:00|12862.4|12861.1|12865.6|12863.5|12867.3|12865.2|12861.7|12859.9|579
1607072700000|2020-12-04 09:05:00|12865.7|12863.6|12862.6|12860.5|12865.8|12864.1|12861.3|12859.6|336
1607073000000|2020-12-04 09:10:00|12862|12859.9|12862.7|12860.6|12863.9|12862.2|12860.2|12858.7|342
1607073300000|2020-12-04 09:15:00|12862.8|12860.7|12860.1|12858|12863.6|12861.7|12859.7|12857.9|364
1607073600000|2020-12-04 09:20:00|12860.2|12858.1|12863.2|12861.1|12863.4|12861.9|12859.5|12858.1|451
1607073900000|2020-12-04 09:25:00|12863.1|12861|12863|12861.7|12865.8|12864.1|12862.1|12860.6|333
1607074200000|2020-12-04 09:30:00|12862.9|12861.6|12859.7|12858.4|12863|12861.7|12858.8|12857.1|332
1607074500000|2020-12-04 09:35:00|12859.8|12858.5|12860.2|12858.1|12862.4|12860.9|12859|12857.6|388
1607074800000|2020-12-04 09:40:00|12860.1|12858|12855.1|12853|12860.2|12858.1|12854|12852.3|459
1607075100000|2020-12-04 09:45:00|12855.2|12853.1|12854.1|12852.8|12857.7|12855.9|12852|12850|917
1607075400000|2020-12-04 09:50:00|12854|12852.7|12855.9|12854.6|12857.5|12855.9|12854|12852.7|571
1607075700000|2020-12-04 09:55:00|12856|12854.7|12856.6|12855.3|12857.8|12856.1|12853.4|12851.6|655
1607076000000|2020-12-04 10:00:00|12856.8|12855.5|12856|12853.9|12857.7|12856|12855|12853.4|485
1607076300000|2020-12-04 10:05:00|12855.6|12854.3|12856|12854.7|12858.2|12856.6|12855.5|12853.9|464
1607076600000|2020-12-04 10:10:00|12855.9|12854.6|12864.1|12862|12864.1|12862.1|12855.9|12854.6|439
1607076900000|2020-12-04 10:15:00|12864|12861.9|12864.5|12863.2|12866.1|12864.5|12862.4|12860.7|554
1607077200000|2020-12-04 10:20:00|12864.6|12863.3|12868.3|12867|12869.1|12867.6|12864.2|12862.4|582
1607077500000|2020-12-04 10:25:00|12868.2|12866.9|12867.4|12866.1|12869.8|12868.2|12867.4|12865.7|463
1607077800000|2020-12-04 10:30:00|12867.8|12866.5|12864.3|12862.2|12868.7|12867.2|12863.1|12861.4|393
1607078100000|2020-12-04 10:35:00|12863.9|12862.6|12862.2|12860.1|12865.5|12863.8|12861.6|12860|424
1607078400000|2020-12-04 10:40:00|12862.3|12860.2|12862.2|12860.9|12864.7|12862.9|12861.8|12860.2|437
1607078700000|2020-12-04 10:45:00|12862.3|12861|12863.2|12861.9|12867|12865.3|12861.9|12860.3|429
1607079000000|2020-12-04 10:50:00|12863.6|12861.5|12862.2|12860.9|12865.3|12863.5|12862.1|12860.4|419
1607079300000|2020-12-04 10:55:00|12862.3|12861|12861.2|12859.9|12863.7|12862|12860.7|12858.9|445
1607079600000|2020-12-04 11:00:00|12861.6|12859.5|12861.1|12859.8|12862.1|12860.4|12858.7|12857.4|521
1607079900000|2020-12-04 11:05:00|12861.3|12860|12863.1|12861|12863.7|12861.6|12860.4|12858.8|363
1607080200000|2020-12-04 11:10:00|12863.2|12861.1|12861.3|12860|12863.7|12862.1|12860.6|12858.9|309
1607080500000|2020-12-04 11:15:00|12861.4|12860.1|12861.9|12860.6|12862.4|12860.9|12859.7|12857.7|434
1607080800000|2020-12-04 11:20:00|12861.7|12860.4|12860.4|12859.1|12862.8|12861.2|12859.8|12858.5|359
1607081100000|2020-12-04 11:25:00|12860.5|12859.2|12860.5|12859.2|12862.5|12861|12859.9|12858.1|364
1607081400000|2020-12-04 11:30:00|12860.9|12858.8|12859.5|12857.4|12861.1|12859.3|12858.5|12856.4|293
1607081700000|2020-12-04 11:35:00|12859.3|12858|12857.8|12856.5|12861.4|12859.7|12856.8|12855.3|499
1607082000000|2020-12-04 11:40:00|12857.7|12856.4|12859|12856.9|12859.6|12857.8|12857.3|12855.6|341
1607082300000|2020-12-04 11:45:00|12858.9|12857.6|12859.4|12857.3|12861.3|12859.6|12856.1|12854.7|403
1607082600000|2020-12-04 11:50:00|12859.3|12857.2|12862|12860.7|12863.4|12861.6|12858.3|12856.6|463
1607082900000|2020-12-04 11:55:00|12861.9|12860.6|12862.8|12861.5|12866.3|12864.6|12861.9|12860.2|471
1607083200000|2020-12-04 12:00:00|12863.1|12861|12861.2|12859.9|12864.8|12863.2|12860.7|12859.3|394
1607083500000|2020-12-04 12:05:00|12861.3|12860|12858.1|12856.8|12861.4|12860|12857.5|12855.6|403
1607083800000|2020-12-04 12:10:00|12857.8|12856.5|12855|12853.7|12858.4|12856.8|12853.1|12851.5|354
1607084100000|2020-12-04 12:15:00|12855.1|12853.8|12854.8|12852.7|12856.4|12854.6|12853.9|12851.9|488
1607084400000|2020-12-04 12:20:00|12854.4|12853.1|12852.6|12851.3|12855.1|12853.5|12852.2|12850.6|389
1607084700000|2020-12-04 12:25:00|12852.7|12851.4|12854.1|12852.8|12855.3|12853.4|12850.6|12849.1|462
1607085000000|2020-12-04 12:30:00|12854|12852.7|12853.9|12852.6|12856.1|12854.7|12853.5|12851.9|350
1607085300000|2020-12-04 12:35:00|12854|12852.7|12857.8|12856.5|12858.2|12856.9|12853.4|12852.1|336
1607085600000|2020-12-04 12:40:00|12857.7|12856.4|12855|12853.7|12858.5|12856.9|12854.1|12852.6|330
1607085900000|2020-12-04 12:45:00|12855.1|12853.8|12857.2|12855.9|12859|12857.7|12853.9|12852.2|378
1607086200000|2020-12-04 12:50:00|12857.1|12855.8|12857.4|12855.3|12858.6|12856.9|12856.8|12855.2|347
1607086500000|2020-12-04 12:55:00|12857.1|12855.8|12859.7|12858.4|12860.8|12858.9|12856.8|12855.5|359
1607086800000|2020-12-04 13:00:00|12859.8|12858.5|12858.5|12856.4|12862.2|12860.5|12858.1|12856.3|367
1607087100000|2020-12-04 13:05:00|12858.1|12856.8|12857.1|12855.8|12858.4|12856.8|12854.4|12853.1|336
1607087400000|2020-12-04 13:10:00|12857.2|12855.9|12858.6|12856.5|12859.9|12858|12856.5|12854.7|395
1607087700000|2020-12-04 13:15:00|12858.2|12856.9|12860.8|12859.5|12862|12860.3|12857.4|12855.5|408
1607088000000|2020-12-04 13:20:00|12860.9|12859.6|12859|12857.7|12863.4|12862.1|12857.3|12855.5|441
1607088300000|2020-12-04 13:25:00|12859.1|12857.8|12861.7|12854.7|12863.2|12858.1|12852.9|12851.3|512
1607088600000|2020-12-04 13:30:00|12860.6|12853.6|12839.7|12837.6|12862.4|12857.2|12834.4|12832.3|1256
1607088900000|2020-12-04 13:35:00|12839.8|12837.7|12826.5|12824.4|12841.2|12839.1|12823.7|12821.7|862
1607089200000|2020-12-04 13:40:00|12827|12824.9|12829.1|12827|12831.4|12829.7|12826.4|12824.4|764
1607089500000|2020-12-04 13:45:00|12829|12826.9|12839.5|12837.4|12850|12847.9|12827.6|12825.9|1016
1607089800000|2020-12-04 13:50:00|12839.4|12837.3|12845.7|12843.6|12848.5|12847|12834.3|12832.4|1033
1607090100000|2020-12-04 13:55:00|12845.4|12844.1|12836.3|12834.2|12848.7|12846.8|12835.3|12833.6|939
1607090400000|2020-12-04 14:00:00|12836.4|12834.3|12836.4|12834.3|12842|12840.3|12835.2|12833.9|805
1607090700000|2020-12-04 14:05:00|12836.3|12834.2|12831.8|12829.7|12837.9|12836.2|12830.6|12828.8|652
1607091000000|2020-12-04 14:10:00|12831.9|12829.8|12825.1|12823.8|12834.8|12832.7|12825.1|12823.4|726
1607091300000|2020-12-04 14:15:00|12825|12822.9|12824.4|12822.3|12828.7|12826.7|12820.9|12818.9|769
1607091600000|2020-12-04 14:20:00|12824.6|12822.5|12819.1|12817|12825.7|12823.8|12817|12815.1|731
1607091900000|2020-12-04 14:25:00|12819|12817.7|12825.8|12823.7|12826.4|12824.9|12818.8|12817|776
1607092200000|2020-12-04 14:30:00|12824.8|12823.5|12820.1|12818|12831.2|12829.4|12818|12815.9|1002
1607092500000|2020-12-04 14:35:00|12820.2|12818.1|12817.3|12816|12825.7|12824|12814.2|12812.1|844
1607092800000|2020-12-04 14:40:00|12817.2|12815.9|12811.2|12809.9|12818.3|12816.8|12811.2|12809.4|807
1607093100000|2020-12-04 14:45:00|12811.3|12810|12807.2|12805.1|12816.7|12815|12806.3|12804.6|843
1607093400000|2020-12-04 14:50:00|12807|12804.9|12809.9|12807.8|12811.8|12810.2|12805.7|12804.4|711
1607093700000|2020-12-04 14:55:00|12810|12807.9|12812.3|12810.2|12815.8|12813.7|12809|12807.4|657
1607094000000|2020-12-04 15:00:00|12812.4|12810.3|12806|12804.7|12815.2|12813.4|12806|12804.3|788
1607094300000|2020-12-04 15:05:00|12806.2|12804.1|12806.8|12804.7|12807.6|12806|12805.4|12804|502
1607094600000|2020-12-04 15:10:00|12806.7|12805.4|12809.7|12808.4|12811.8|12810.2|12806|12804.6|687
1607094900000|2020-12-04 15:15:00|12809.8|12808.5|12810|12807.9|12814|12812.4|12807.3|12806|768
1607095200000|2020-12-04 15:20:00|12810.1|12808|12812.2|12810.9|12815.9|12814.4|12809.2|12807.7|774
1607095500000|2020-12-04 15:25:00|12812.3|12811|12813.3|12811.2|12815.8|12814.2|12810.5|12809.2|623
1607095800000|2020-12-04 15:30:00|12813.2|12811.1|12808.9|12807.6|12815|12813.3|12808.2|12806.5|703
1607096100000|2020-12-04 15:35:00|12808.8|12807.5|12799.5|12798.2|12808.8|12807.5|12795.6|12793.9|786
1607096400000|2020-12-04 15:40:00|12799.6|12798.3|12794.5|12793.2|12805.4|12803.7|12794.4|12793.1|849
1607096700000|2020-12-04 15:45:00|12794.6|12793.3|12799.4|12798.1|12804.6|12802.7|12792.9|12791.1|827
1607097000000|2020-12-04 15:50:00|12799.3|12798|12803.1|12801.8|12806.2|12804.8|12798.3|12796.6|649
1607097300000|2020-12-04 15:55:00|12802.4|12801.1|12805|12803.7|12807.2|12805.9|12799.8|12798.2|743
1607097600000|2020-12-04 16:00:00|12804.9|12803.6|12805.4|12803.3|12809.7|12808.4|12803.9|12802.5|517
1607097900000|2020-12-04 16:05:00|12805|12803.7|12797.1|12795.8|12806.1|12804.4|12795.9|12794.6|434
1607098200000|2020-12-04 16:10:00|12797|12795.7|12797.4|12796.1|12799.1|12797.8|12795|12793.7|576
1607098500000|2020-12-04 16:15:00|12797.5|12796.2|12805.7|12804.4|12806.1|12804.4|12796.9|12795.3|416
1607098800000|2020-12-04 16:20:00|12805.6|12804.3|12804.1|12802.8|12805.7|12804.4|12802.7|12801.4|444
1607099100000|2020-12-04 16:25:00|12804|12802.7|12804.9|12803.6|12805.8|12804.5|12802.3|12800.7|434
1607099400000|2020-12-04 16:30:00|12804.4|12803.1|12799.9|12798.6|12805|12803.7|12798.5|12797.1|459
1607099700000|2020-12-04 16:35:00|12800|12798.7|12796.6|12795.3|12800|12798.7|12795.5|12793.8|380
1607100000000|2020-12-04 16:40:00|12797|12794.9|12798.2|12796.9|12799.4|12798.1|12795.8|12794.5|346
1607100300000|2020-12-04 16:45:00|12798.3|12797|12793.3|12792|12798.3|12797|12793.2|12791.9|376
1607100600000|2020-12-04 16:50:00|12793.2|12791.9|12793.5|12792.2|12793.9|12792.6|12791|12789.7|323
1607100900000|2020-12-04 16:55:00|12793.4|12792.1|12798.2|12796.9|12802.1|12800.3|12793.4|12792.1|351
1607101200000|2020-12-04 17:00:00|12798.1|12796.8|12796.6|12795.3|12798.4|12797.1|12795.4|12794.1|294
1607101500000|2020-12-04 17:05:00|12796.1|12794.8|12799.5|12798.2|12800|12798.7|12794.1|12792.8|300
1607101800000|2020-12-04 17:10:00|12799.4|12798.1|12800|12798.7|12800.6|12799.3|12796.4|12795.1|459
1607102100000|2020-12-04 17:15:00|12799.9|12798.6|12803.1|12801.8|12803.9|12802.6|12799.5|12797.8|342
1607102400000|2020-12-04 17:20:00|12802.8|12801.5|12803|12801.7|12804.2|12802.7|12801.3|12800|332
1607102700000|2020-12-04 17:25:00|12802.9|12801.6|12799.1|12797.8|12803|12801.7|12799|12797.7|282
1607103000000|2020-12-04 17:30:00|12799|12797.7|12795.4|12794.1|12799.3|12797.9|12794.9|12793.6|297
1607103300000|2020-12-04 17:35:00|12795.2|12793.9|12793.8|12792.5|12796.6|12795.3|12793.1|12791.8|383
1607103600000|2020-12-04 17:40:00|12793.9|12792.6|12793|12790.9|12794|12792.7|12790.7|12789.4|370
1607103900000|2020-12-04 17:45:00|12792.7|12791.4|12795.8|12794.5|12796.1|12794.8|12792.6|12791.3|257
1607104200000|2020-12-04 17:50:00|12795.7|12794.4|12795.4|12794.1|12797|12795.5|12794.9|12793.6|282
1607104500000|2020-12-04 17:55:00|12795.3|12794|12795.8|12794.5|12799.1|12797.3|12793.3|12792|307
1607104800000|2020-12-04 18:00:00|12795.7|12794.4|12798.8|12797.5|12799.6|12798.3|12795.7|12794.4|280
1607105100000|2020-12-04 18:05:00|12798.7|12797.4|12796.3|12795|12800.5|12799.2|12795|12793.7|242
1607105400000|2020-12-04 18:10:00|12796.4|12795.1|12794.3|12792.2|12796.4|12795.1|12793.8|12792.2|181
1607105700000|2020-12-04 18:15:00|12794.2|12792.1|12791.8|12790.5|12794.4|12792.9|12791.8|12790.2|351
1607106000000|2020-12-04 18:20:00|12791.9|12790.6|12786.6|12785.3|12792.4|12790.9|12786.5|12785.2|316
1607106300000|2020-12-04 18:25:00|12786.5|12785.2|12785.8|12784.5|12788.2|12786.9|12785.1|12783.8|381
1607106600000|2020-12-04 18:30:00|12785.7|12784.4|12785|12783.7|12787.3|12786|12783.8|12782.2|378
1607106900000|2020-12-04 18:35:00|12785.4|12783.3|12784.1|12782.8|12785.4|12783.8|12783.5|12782|315
1607107200000|2020-12-04 18:40:00|12784|12782.7|12782.5|12780.4|12785.9|12784.2|12780.8|12779.5|405
1607107500000|2020-12-04 18:45:00|12782.6|12780.5|12782.4|12781.1|12783.4|12782.1|12781.7|12780.4|214
1607107800000|2020-12-04 18:50:00|12782.3|12781|12783.2|12781.9|12784.2|12782.7|12782.3|12780.7|380
1607108100000|2020-12-04 18:55:00|12783.3|12782|12786.8|12785.5|12788.5|12787.2|12782.8|12781.5|428
1607108400000|2020-12-04 19:00:00|12787|12785.7|12786.2|12784.9|12787.5|12785.9|12784.9|12783.6|296
1607108700000|2020-12-04 19:05:00|12786.1|12784.8|12784|12782.7|12786.7|12785.4|12782.6|12781.3|294
1607109000000|2020-12-04 19:10:00|12784.1|12782.8|12781|12779.7|12784.2|12782.9|12781|12779.7|242
1607109300000|2020-12-04 19:15:00|12781.1|12779.8|12783.4|12782.1|12783.9|12782.5|12781|12779.4|508
1607109600000|2020-12-04 19:20:00|12783.5|12782.2|12782.5|12781.2|12783.8|12782.5|12782.4|12781.1|419
1607109900000|2020-12-04 19:25:00|12782.6|12781.3|12782.9|12781.6|12783.3|12781.7|12781.2|12779.9|314
1607110200000|2020-12-04 19:30:00|12783.2|12781.1|12784|12781.9|12784.8|12783.5|12782.3|12781|359
1607110500000|2020-12-04 19:35:00|12783.9|12781.8|12786.1|12784.8|12787.9|12786.2|12783.7|12781.8|452
1607110800000|2020-12-04 19:40:00|12786.2|12784.9|12786.8|12785.5|12787.3|12785.9|12785.4|12784|325
1607111100000|2020-12-04 19:45:00|12786.7|12785.4|12786.1|12784.8|12787.7|12786.4|12785.8|12784.3|393
1607111400000|2020-12-04 19:50:00|12786.2|12784.9|12784|12781.9|12786.6|12784.9|12783.1|12781.8|269
1607111700000|2020-12-04 19:55:00|12784.1|12782|12780.8|12779.5|12784.1|12782|12778.6|12777.1|452
1607112000000|2020-12-04 20:00:00|12781|12779.7|12783|12780.9|12783.5|12782.2|12781|12779.7|295
1607112300000|2020-12-04 20:05:00|12783.1|12781|12780.5|12779.2|12783.5|12782.1|12779.3|12778|300
1607112600000|2020-12-04 20:10:00|12780.6|12779.3|12781|12779.7|12781.8|12780.5|12780.2|12778.9|216
1607112900000|2020-12-04 20:15:00|12781.1|12779.8|12782.9|12780.8|12783.9|12782.2|12780.3|12778.9|320
1607113200000|2020-12-04 20:20:00|12783|12780.9|12779.4|12778.1|12783.1|12781.4|12779.2|12777.6|392
1607113500000|2020-12-04 20:25:00|12779.3|12778|12776|12774.7|12780.2|12778.6|12776|12774.7|470
1607113800000|2020-12-04 20:30:00|12776.3|12775|12775.9|12774.6|12780.3|12778.7|12775.6|12774.3|438
1607114100000|2020-12-04 20:35:00|12776|12774.7|12780.7|12778.6|12780.7|12778.7|12775.2|12773.8|370
1607114400000|2020-12-04 20:40:00|12780.6|12778.5|12777.7|12776.4|12781.5|12779.6|12776.4|12774.9|440
1607114700000|2020-12-04 20:45:00|12777.6|12776.3|12779.2|12777.1|12781.6|12780.2|12776.8|12775.3|534
1607115000000|2020-12-04 20:50:00|12779.6|12777.5|12779|12777.7|12782.4|12780.8|12778.1|12776.3|513
1607115300000|2020-12-04 20:55:00|12778.9|12777.6|12779.7|12777.6|12783.2|12781.8|12778.4|12776.8|591
1607115600000|2020-12-04 21:00:00|12779.8|12777.7|12776.3|12774.2|12780.6|12778.5|12775.4|12773.3|487
1607115900000|2020-12-04 21:05:00|12776.5|12774.4|12776.6|12774.5|12777.3|12775.2|12773|12771.4|337
1607116200000|2020-12-04 21:10:00|12776.5|12774.4|12779.8|12777.7|12780.2|12778.2|12776|12773.9|293
1607116500000|2020-12-04 21:15:00|12779.7|12777.6|12785.9|12783.8|12786.3|12784.4|12779.5|12777.6|275
1607116800000|2020-12-04 21:20:00|12786|12783.9|12783.9|12781.8|12786|12784.3|12782|12779.9|444
1607117100000|2020-12-04 21:25:00|12783.7|12781.6|12784.9|12782.8|12786.1|12784|12782.1|12780|221
1607117400000|2020-12-04 21:30:00|12784.2|12782.1|12788.8|12786.7|12789.7|12787.6|12783.9|12781.8|234
1607117700000|2020-12-04 21:35:00|12788.9|12786.8|12794|12791.9|12794.9|12792.8|12788.9|12786.8|330
1607118000000|2020-12-04 21:40:00|12793.9|12791.8|12794.5|12792.4|12794.6|12792.5|12792.2|12790.1|263
1607118300000|2020-12-04 21:45:00|12794.4|12792.3|12790.5|12788.4|12794.6|12792.5|12789.7|12787.6|301
1607118600000|2020-12-04 21:50:00|12790.2|12788.1|12785.7|12783.6|12790.8|12788.8|12785.3|12783.2|270
1607118900000|2020-12-04 21:55:00|12785.6|12783.5|12785.1|12783|12790.6|12785.6|12784.6|12780.5|257
1607288400000|2020-12-06 21:00:00|12783.7|12770.7|12783.2|12770.2|12784.3|12771.3|12782.7|12769.7|24
1607288700000|2020-12-06 21:05:00|12783|12770|12783.8|12770.8|12784.3|12771.3|12783|12770|23
1607289000000|2020-12-06 21:10:00|12784.3|12771.3|12783.8|12770.8|12784.3|12775.9|12778.1|12770|34
1607289300000|2020-12-06 21:15:00|12783.5|12770.5|12783|12770|12783.6|12775.2|12778|12770|26
1607289600000|2020-12-06 21:20:00|12778.4|12775.3|12782.9|12769.9|12784.9|12779.2|12778.4|12769.5|54
1607289900000|2020-12-06 21:25:00|12780.6|12774.9|12781.4|12768.4|12783|12775.4|12777.8|12768|13
1607290200000|2020-12-06 21:30:00|12781|12768|12781|12768|12781.4|12768.4|12781|12768|9
1607290500000|2020-12-06 21:35:00|12783|12770|12783.5|12772.5|12783.8|12778.3|12779.9|12770|12
1607290800000|2020-12-06 21:40:00|12785.3|12770.5|12782.9|12779.8|12785.3|12779.8|12782.9|12770.5|3
1607291100000|2020-12-06 21:45:00|12783.5|12770.5|12783.4|12775.6|12783.5|12775.6|12783.4|12770.5|2
1607291400000|2020-12-06 21:50:00|12784.1|12776.2|12782.2|12779.1|12784.1|12780.8|12780.8|12776.2|24
1607291700000|2020-12-06 21:55:00|12782.7|12779.6|12780.5|12777.4|12784.7|12780.2|12780.5|12776.2|25
1607292000000|2020-12-06 22:00:00|12780.6|12777.5|12783.4|12775.6|12784.7|12778.7|12780.6|12773.5|42
1607292300000|2020-12-06 22:05:00|12785.7|12778.1|12781.8|12778.7|12786|12779.6|12781.5|12775.5|42
1607292600000|2020-12-06 22:10:00|12782.4|12779.3|12782.5|12776.1|12786|12779.3|12781.5|12774.1|96
1607292900000|2020-12-06 22:15:00|12782.7|12775.9|12782.5|12770.7|12784.2|12777.4|12779.3|12769.9|192
1607293200000|2020-12-06 22:20:00|12781.8|12771.5|12784.8|12780.7|12785.2|12781.2|12780.8|12770.7|212
1607293500000|2020-12-06 22:25:00|12784.9|12780.9|12784.8|12780.9|12786.1|12781.8|12784|12778.6|181
1607293800000|2020-12-06 22:30:00|12784.6|12781.1|12784.5|12781.2|12785.6|12782.7|12783.9|12779.5|234
1607294100000|2020-12-06 22:35:00|12784.4|12780.8|12789.8|12780.9|12796.3|12788|12784.1|12776.7|521
1607294400000|2020-12-06 22:40:00|12789.6|12781.8|12784.8|12772.8|12794.4|12783.6|12782.9|12771.3|319
1607294700000|2020-12-06 22:45:00|12784.9|12772.9|12785|12773|12787.2|12777.5|12782.6|12772.6|147
1607295000000|2020-12-06 22:50:00|12784.9|12772.9|12787.2|12778.3|12790.7|12779.8|12781.3|12771.5|516
1607295300000|2020-12-06 22:55:00|12787.1|12778|12787.9|12780.1|12791.6|12785|12782.9|12773.9|464
1607295600000|2020-12-06 23:00:00|12789.1|12777.2|12785.2|12783.1|12789.8|12783.1|12783.6|12776.2|680
1607295900000|2020-12-06 23:05:00|12785.1|12783|12782.2|12780.1|12785.6|12783|12781.2|12778.4|335
1607296200000|2020-12-06 23:10:00|12782.1|12780|12786.2|12784.1|12787|12784.9|12782.1|12779.5|210
1607296500000|2020-12-06 23:15:00|12786.3|12784.2|12785.3|12783.2|12787.3|12785.2|12784.4|12782.3|242
1607296800000|2020-12-06 23:20:00|12785.2|12783.1|12782.9|12780.8|12785.2|12783.1|12782.6|12780.5|233
1607297100000|2020-12-06 23:25:00|12783|12780.9|12782.4|12780.3|12784.9|12782.8|12782.4|12780.3|213
1607297400000|2020-12-06 23:30:00|12782.1|12780|12785.5|12783.4|12785.7|12783.6|12780.6|12778.5|264
1607297700000|2020-12-06 23:35:00|12785.6|12783.5|12785.2|12783.1|12786.1|12784|12784.5|12782.4|213
1607298000000|2020-12-06 23:40:00|12785|12782.9|12781.3|12779.2|12785|12782.9|12781.2|12779.1|214
1607298300000|2020-12-06 23:45:00|12781.4|12779.3|12780.3|12778.2|12782.4|12780.3|12780.1|12778|279
1607298600000|2020-12-06 23:50:00|12780.2|12778.1|12780.3|12778.2|12781.1|12779|12779.6|12777.5|233
1607298900000|2020-12-06 23:55:00|12780.2|12778.1|12782.9|12780.8|12783.6|12781.5|12780.1|12778.1|243
1607299200000|2020-12-07 00:00:00|12783|12780.9|12782.4|12780.3|12783.8|12781.9|12781.1|12779|428
1607299500000|2020-12-07 00:05:00|12782.6|12780.5|12785.3|12783.2|12785.5|12783.4|12782.4|12780.3|389
1607299800000|2020-12-07 00:10:00|12785.1|12783|12783.5|12781.4|12785.8|12783.7|12782.9|12781.1|308
1607300100000|2020-12-07 00:15:00|12783.6|12781.5|12782.8|12780.7|12784.2|12782.5|12781.6|12779.7|263
1607300400000|2020-12-07 00:20:00|12782.5|12781.2|12782.2|12780.1|12783|12781.2|12780.1|12778.3|256
1607300700000|2020-12-07 00:25:00|12782.3|12780.2|12782.2|12780.1|12783.1|12781.2|12781.1|12779|361
1607301000000|2020-12-07 00:30:00|12782.3|12780.2|12781.8|12779.7|12783.7|12781.7|12780|12777.9|495
1607301300000|2020-12-07 00:35:00|12781.7|12779.6|12781.2|12779.1|12783.4|12781.3|12781|12778.9|413
1607301600000|2020-12-07 00:40:00|12781.3|12779.2|12781.3|12779.2|12782.1|12780|12780.2|12778.4|229
1607301900000|2020-12-07 00:45:00|12781.1|12779|12779.7|12777.6|12781.7|12779.6|12779|12777.1|313
1607302200000|2020-12-07 00:50:00|12779.8|12777.7|12778.8|12776.7|12780.7|12778.8|12778.5|12776.4|301
1607302500000|2020-12-07 00:55:00|12778.7|12776.6|12781|12778.9|12781.6|12779.7|12778.3|12776.5|287
1607302800000|2020-12-07 01:00:00|12781.2|12779.1|12779.7|12777.6|12784.9|12782.8|12778.9|12776.8|437
1607303100000|2020-12-07 01:05:00|12779.6|12777.5|12783.6|12781.5|12783.9|12782.2|12779.2|12777.1|301
1607303400000|2020-12-07 01:10:00|12783.7|12781.6|12784.4|12782.3|12785.3|12783.5|12782.2|12780.2|396
1607303700000|2020-12-07 01:15:00|12784.5|12782.4|12784|12781.9|12785.1|12783|12783|12780.9|469
1607304000000|2020-12-07 01:20:00|12784.2|12782.1|12785.2|12783.9|12786.2|12784.4|12782.9|12781.2|345
1607304300000|2020-12-07 01:25:00|12785.6|12783.5|12786.1|12784|12786.9|12784.9|12784.9|12783.2|379
1607304600000|2020-12-07 01:30:00|12786.3|12784.2|12787.1|12785|12787.4|12785.3|12784.7|12782.7|409
1607304900000|2020-12-07 01:35:00|12787.2|12785.1|12787.2|12785.1|12787.4|12785.8|12785.6|12783.5|331
1607305200000|2020-12-07 01:40:00|12787.5|12785.4|12786.3|12785|12789.4|12787.7|12786.3|12784.7|354
1607305500000|2020-12-07 01:45:00|12786.4|12785.1|12784.3|12782.2|12786.9|12785.2|12782.7|12780.6|376
1607305800000|2020-12-07 01:50:00|12784.4|12782.3|12781.5|12779.4|12784.5|12782.8|12781.1|12779.3|518
1607306100000|2020-12-07 01:55:00|12781.4|12779.3|12782.9|12780.8|12783.9|12781.8|12780.9|12779|481
1607306400000|2020-12-07 02:00:00|12782.8|12780.7|12782.9|12780.8|12784.4|12782.3|12782.2|12780.1|365
1607306700000|2020-12-07 02:05:00|12782.8|12780.7|12781.7|12779.6|12783.3|12781.2|12780.6|12778.9|373
1607307000000|2020-12-07 02:10:00|12781.6|12779.5|12780.3|12778.2|12782.3|12780.2|12780|12777.9|306
1607307300000|2020-12-07 02:15:00|12780.4|12778.3|12782.3|12781|12783.4|12781.4|12779.5|12777.7|445
1607307600000|2020-12-07 02:20:00|12782.2|12780.9|12779.6|12777.5|12782.8|12781.3|12778.7|12776.7|292
1607307900000|2020-12-07 02:25:00|12779.7|12777.6|12782.7|12780.6|12783|12781.2|12779.3|12777.5|346
1607308200000|2020-12-07 02:30:00|12782.8|12780.7|12782.3|12781|12784.3|12782.6|12780.2|12778.4|468
1607308500000|2020-12-07 02:35:00|12782.4|12781.1|12780|12778.7|12783.3|12781.6|12779.7|12778.1|386
1607308800000|2020-12-07 02:40:00|12779.9|12778.6|12781.6|12780.3|12782.9|12781|12779.8|12778.2|282
1607309100000|2020-12-07 02:45:00|12781.5|12780.2|12780.7|12779.4|12782.1|12780.4|12779.4|12777.7|243
1607309400000|2020-12-07 02:50:00|12781|12778.9|12781|12778.9|12781.2|12779.5|12779.6|12778.2|287
1607309700000|2020-12-07 02:55:00|12780.6|12779.3|12781.9|12779.8|12783.4|12781.6|12780.2|12778.5|343
1607310000000|2020-12-07 03:00:00|12781.8|12779.7|12782.1|12780.8|12782.8|12781.1|12779.5|12777.5|452
1607310300000|2020-12-07 03:05:00|12782|12780.7|12784|12781.9|12785.1|12783.4|12782|12780.4|332
1607310600000|2020-12-07 03:10:00|12783.9|12781.8|12784.5|12782.4|12784.6|12782.8|12782.6|12780.9|349
1607310900000|2020-12-07 03:15:00|12784.3|12782.2|12783.1|12781|12784.7|12782.9|12782|12780.2|295
1607311200000|2020-12-07 03:20:00|12783.2|12781.1|12782.7|12780.6|12783.8|12781.9|12782.4|12780.4|231
1607311500000|2020-12-07 03:25:00|12782.6|12780.5|12782.8|12780.7|12784|12782.4|12781.8|12780.1|230
1607311800000|2020-12-07 03:30:00|12783|12780.9|12781.2|12779.1|12784.1|12782.6|12780.2|12778.2|250
1607312100000|2020-12-07 03:35:00|12781.3|12779.2|12783.4|12781.3|12783.4|12781.6|12781|12779.1|287
1607312400000|2020-12-07 03:40:00|12783.3|12781.2|12785.9|12783.8|12787|12784.9|12783.1|12781.2|268
1607312700000|2020-12-07 03:45:00|12785.8|12783.7|12785.1|12783|12786.9|12785|12784.5|12782.8|224
1607313000000|2020-12-07 03:50:00|12785|12782.9|12786.2|12784.1|12786.2|12784.2|12784.1|12782|186
1607313300000|2020-12-07 03:55:00|12786.1|12784|12786.1|12784.8|12786.8|12785|12785.3|12783.3|214
1607313600000|2020-12-07 04:00:00|12786.5|12784.4|12787.4|12785.3|12787.6|12785.8|12785.3|12783.2|245
1607313900000|2020-12-07 04:05:00|12787.5|12785.4|12786.9|12784.8|12787.7|12785.7|12785.8|12784.1|237
1607314200000|2020-12-07 04:10:00|12786.8|12784.7|12787.4|12785.3|12787.9|12785.9|12786.6|12784.7|168
1607314500000|2020-12-07 04:15:00|12787.3|12785.2|12787.6|12785.5|12787.9|12786.1|12786.6|12784.9|194
1607314800000|2020-12-07 04:20:00|12787.7|12785.6|12788.8|12787.5|12788.8|12787.5|12787.2|12785.5|187
1607315100000|2020-12-07 04:25:00|12789.2|12787.1|12791.1|12789|12791.2|12789.1|12788.3|12786.6|164
1607315400000|2020-12-07 04:30:00|12791.2|12789.1|12789.5|12787.4|12791.2|12789.1|12789.1|12787.3|119
1607315700000|2020-12-07 04:35:00|12789.4|12787.3|12789.5|12787.4|12789.7|12788|12789|12786.9|97
1607316000000|2020-12-07 04:40:00|12789.4|12787.3|12790.4|12788.3|12791.6|12789.6|12789.2|12787.1|173
1607316300000|2020-12-07 04:45:00|12790.5|12788.4|12791.6|12789.5|12792|12790.2|12790.4|12788.3|186
1607316600000|2020-12-07 04:50:00|12791.7|12789.6|12792.8|12790.7|12793.4|12791.6|12791|12788.9|265
1607316900000|2020-12-07 04:55:00|12792.7|12790.6|12791.7|12789.6|12792.8|12791|12791|12789.3|226
1607317200000|2020-12-07 05:00:00|12791.6|12789.5|12791.4|12789.3|12791.6|12789.8|12790.8|12789|160
1607317500000|2020-12-07 05:05:00|12791.3|12789.2|12791.3|12789.2|12791.7|12790|12790.6|12789|171
1607317800000|2020-12-07 05:10:00|12791.2|12789.1|12791.7|12789.6|12791.8|12790|12790|12788.2|209
1607318100000|2020-12-07 05:15:00|12791.4|12789.3|12791.6|12789.5|12791.8|12789.9|12790.3|12788.4|236
1607318400000|2020-12-07 05:20:00|12791.7|12789.6|12791|12788.9|12791.7|12789.6|12790|12788.2|184
1607318700000|2020-12-07 05:25:00|12791.2|12789.1|12791.2|12789.1|12791.7|12790|12790.5|12788.5|190
1607319000000|2020-12-07 05:30:00|12791.1|12789|12788.1|12786|12791.1|12789.1|12787.6|12785.9|224
1607319300000|2020-12-07 05:35:00|12787.7|12786.4|12789.1|12787.8|12789.8|12788.1|12787.5|12785.8|225
1607319600000|2020-12-07 05:40:00|12789.3|12787.2|12789.1|12787.8|12789.6|12788|12788.2|12786.6|215
1607319900000|2020-12-07 05:45:00|12788.6|12787.3|12789.3|12788|12790.3|12788.5|12787.9|12786.4|193
1607320200000|2020-12-07 05:50:00|12789.4|12788.1|12790.2|12788.9|12790.7|12789|12788.8|12787.3|179
1607320500000|2020-12-07 05:55:00|12790.1|12788.8|12789|12786.9|12790.7|12789|12787.6|12785.8|227
1607320800000|2020-12-07 06:00:00|12788.9|12786.8|12789|12786.9|12789.6|12787.8|12786.9|12785.2|246
1607321100000|2020-12-07 06:05:00|12788.7|12787.4|12789.2|12787.9|12789.7|12787.9|12787.8|12786|201
1607321400000|2020-12-07 06:10:00|12789.6|12787.5|12788.8|12786.7|12789.9|12788|12788.5|12786.6|180
1607321700000|2020-12-07 06:15:00|12788.2|12786.9|12789.7|12787.6|12790.1|12788.3|12787.7|12786.3|186
1607322000000|2020-12-07 06:20:00|12789.6|12787.5|12789|12786.9|12789.7|12788.1|12788.5|12786.6|184
1607322300000|2020-12-07 06:25:00|12788.9|12786.8|12789.7|12787.6|12789.9|12787.8|12787.7|12785.9|239
1607322600000|2020-12-07 06:30:00|12789.8|12787.7|12790.3|12789|12792.8|12791.2|12789.2|12787.3|297
1607322900000|2020-12-07 06:35:00|12790.7|12788.6|12789.6|12787.5|12791.6|12789.8|12789.1|12787.3|177
1607323200000|2020-12-07 06:40:00|12789.5|12787.4|12789.7|12787.6|12791.2|12789.1|12789.1|12787.3|244
1607323500000|2020-12-07 06:45:00|12789.8|12787.7|12791.6|12789.5|12791.7|12789.9|12789.5|12787.4|275
1607323800000|2020-12-07 06:50:00|12791.7|12789.6|12791.7|12789.6|12792.9|12790.9|12791.1|12789.2|223
1607324100000|2020-12-07 06:55:00|12791.6|12789.5|12791.2|12789.1|12793.6|12792|12790.6|12788.8|331
1607324400000|2020-12-07 07:00:00|12791.1|12789|12790.9|12789.6|12793.1|12791.6|12790.1|12788.4|379
1607324700000|2020-12-07 07:05:00|12791.3|12789.2|12793.7|12792.4|12794.7|12792.8|12790|12788.4|415
1607325000000|2020-12-07 07:10:00|12793.6|12792.3|12791.3|12790|12794.3|12792.4|12790.7|12789.1|470
1607325300000|2020-12-07 07:15:00|12791.6|12789.5|12791.8|12789.7|12793.3|12791.6|12791|12789.4|500
1607325600000|2020-12-07 07:20:00|12791.9|12789.8|12790.1|12788.8|12793.4|12791.9|12789.3|12787.7|377
1607325900000|2020-12-07 07:25:00|12790.2|12788.9|12792.4|12791.1|12793.6|12791.9|12789.8|12788.3|333
1607326200000|2020-12-07 07:30:00|12792.3|12791|12790.8|12789.5|12793.2|12791.8|12790.1|12788.8|426
1607326500000|2020-12-07 07:35:00|12790.2|12788.9|12788.3|12787|12791.3|12789.8|12788.2|12786.9|445
1607326800000|2020-12-07 07:40:00|12788.4|12787.1|12787.9|12786.6|12788.9|12787.4|12784.1|12782.8|461
1607327100000|2020-12-07 07:45:00|12788|12786.7|12782.9|12781.6|12788.2|12786.9|12782.7|12781.4|356
1607327400000|2020-12-07 07:50:00|12783|12781.7|12780.2|12778.9|12783.7|12782.4|12779.9|12778.2|397
1607327700000|2020-12-07 07:55:00|12780.1|12778.8|12783.3|12781.2|12783.6|12781.9|12780|12778.3|416
1607328000000|2020-12-07 08:00:00|12783.2|12781.1|12793.5|12792.2|12795.3|12793.6|12783.1|12781.1|821
1607328300000|2020-12-07 08:05:00|12793.3|12792|12794|12792.7|12797.8|12796.3|12793.1|12791.4|762
1607328600000|2020-12-07 08:10:00|12794.1|12792.8|12800.9|12798.8|12801.5|12800.2|12793.6|12792.2|828
1607328900000|2020-12-07 08:15:00|12800|12798.7|12803.2|12801.9|12806|12804.2|12799|12797.2|857
1607329200000|2020-12-07 08:20:00|12803.1|12801.8|12809.8|12808.5|12811|12809.4|12803.1|12801.8|690
1607329500000|2020-12-07 08:25:00|12809.7|12808.4|12814.7|12813.4|12817.5|12815.8|12809.6|12808|756
1607329800000|2020-12-07 08:30:00|12814.9|12813.6|12816.1|12814.8|12822.1|12820.2|12813.3|12811.6|918
1607330100000|2020-12-07 08:35:00|12816.5|12814.4|12814.9|12813.6|12818.1|12816.4|12812.1|12810.8|753
1607330400000|2020-12-07 08:40:00|12815.3|12813.2|12820.3|12818.2|12820.8|12819.4|12814.8|12813.2|676
1607330700000|2020-12-07 08:45:00|12820|12817.9|12818.1|12816.8|12820.9|12819.6|12815.7|12814.3|712
1607331000000|2020-12-07 08:50:00|12818.5|12817.2|12818.6|12817.3|12820.8|12819.5|12817.2|12815.8|655
1607331300000|2020-12-07 08:55:00|12818.7|12817.4|12824.1|12822|12827.1|12825.8|12817.9|12816.5|691
1607331600000|2020-12-07 09:00:00|12823.7|12822.4|12828|12826.7|12828.2|12826.9|12822|12820.4|733
1607331900000|2020-12-07 09:05:00|12827.9|12826.6|12829.8|12827.7|12830|12828.3|12824.3|12823|683
1607332200000|2020-12-07 09:10:00|12829|12827.5|12832.3|12830.2|12832.7|12831.1|12826.7|12825.1|703
1607332500000|2020-12-07 09:15:00|12832.2|12830.1|12829.6|12828.3|12834.1|12832.5|12827.8|12826.5|816
1607332800000|2020-12-07 09:20:00|12829.1|12827.8|12832.3|12830.2|12832.4|12830.8|12828.6|12827.1|727
1607333100000|2020-12-07 09:25:00|12831.8|12830.5|12831.4|12830.1|12832.6|12831.1|12830.4|12829|592
1607333400000|2020-12-07 09:30:00|12831.3|12830|12822.7|12821.4|12831.4|12830.1|12821.4|12819.9|574
1607333700000|2020-12-07 09:35:00|12822.6|12821.3|12823.5|12821.4|12825.7|12823.9|12822.3|12821|356
1607334000000|2020-12-07 09:40:00|12823.1|12821.8|12822.9|12821.6|12824.9|12823.6|12821.1|12819.5|488
1607334300000|2020-12-07 09:45:00|12823|12821.7|12820|12818.7|12823.8|12822|12818.9|12817.2|407
1607334600000|2020-12-07 09:50:00|12819.9|12818.6|12820|12817.9|12821.7|12820.1|12818.2|12816.6|468
1607334900000|2020-12-07 09:55:00|12819.9|12817.8|12820.4|12819.1|12821.7|12820.1|12818.1|12816.6|384
1607335200000|2020-12-07 10:00:00|12820.2|12818.9|12820.6|12819.3|12821.6|12820|12819.8|12818.4|360
1607335500000|2020-12-07 10:05:00|12820.8|12819.5|12820.7|12819.4|12821.8|12820.3|12818.3|12816.6|502
1607335800000|2020-12-07 10:10:00|12821.1|12819|12821.3|12819.2|12824.3|12822.9|12820|12818.2|559
1607336100000|2020-12-07 10:15:00|12821|12819.7|12814.5|12813.2|12822.2|12820.6|12814.5|12812.8|480
1607336400000|2020-12-07 10:20:00|12814.6|12813.3|12813.1|12811.8|12817.5|12815.9|12813|12811.4|535
1607336700000|2020-12-07 10:25:00|12813|12811.7|12812.1|12810|12813.6|12811.9|12810.7|12809.4|360
1607337000000|2020-12-07 10:30:00|12811.7|12810.4|12813.4|12811.3|12814.6|12813|12809.9|12808.3|380
1607337300000|2020-12-07 10:35:00|12813.5|12811.4|12813.5|12812.2|12814.4|12812.6|12812.2|12810.6|379
1607337600000|2020-12-07 10:40:00|12813.4|12812.1|12814.4|12812.3|12819.2|12817.5|12813.1|12811.5|501
1607337900000|2020-12-07 10:45:00|12814.5|12812.4|12814.2|12812.9|12815.6|12813.9|12812.5|12810.9|380
1607338200000|2020-12-07 10:50:00|12814.6|12812.5|12815.7|12814.4|12818.7|12817.1|12814.5|12812.4|349
1607338500000|2020-12-07 10:55:00|12816|12814.7|12814.4|12813.1|12816.6|12815|12813.4|12811.7|336
1607338800000|2020-12-07 11:00:00|12814.3|12813|12815.6|12814.3|12817.3|12815.2|12812.4|12811.1|475
1607339100000|2020-12-07 11:05:00|12815.5|12814.2|12815.2|12813.9|12818.8|12816.8|12814.7|12812.9|477
1607339400000|2020-12-07 11:10:00|12815.7|12813.6|12814.3|12812.2|12815.9|12814.3|12813.1|12811.4|426
1607339700000|2020-12-07 11:15:00|12814.2|12812.1|12813|12811.7|12814.5|12812.9|12811.8|12810.1|466
1607340000000|2020-12-07 11:20:00|12813.1|12811.8|12811.8|12810.5|12814.2|12812.9|12811.1|12809.6|350
1607340300000|2020-12-07 11:25:00|12812|12810.7|12813.4|12812.1|12815.2|12813.7|12811.5|12810|400
1607340600000|2020-12-07 11:30:00|12813.3|12812|12815.4|12814.1|12816.4|12814.7|12812.9|12811.2|368
1607340900000|2020-12-07 11:35:00|12815.5|12814.2|12816.5|12814.4|12816.7|12815.3|12813.5|12811.9|296
1607341200000|2020-12-07 11:40:00|12816.4|12814.3|12811.6|12810.3|12816.6|12814.9|12809.3|12808|425
1607341500000|2020-12-07 11:45:00|12811.9|12810.6|12812.9|12811.6|12813.7|12812.3|12810.4|12809.1|355
1607341800000|2020-12-07 11:50:00|12812.8|12811.5|12813|12811.7|12814.6|12813.3|12810.6|12809.1|428
1607342100000|2020-12-07 11:55:00|12812.9|12811.6|12814.4|12813.1|12815.1|12813.8|12811|12809.3|548
1607342400000|2020-12-07 12:00:00|12814.3|12813|12814.1|12812.8|12815.1|12813.8|12813.8|12812.1|409
1607342700000|2020-12-07 12:05:00|12814.2|12812.9|12813.3|12811.2|12815.1|12813.6|12812.7|12811|280
1607343000000|2020-12-07 12:10:00|12813.2|12811.1|12811|12809.7|12813.6|12811.9|12809.9|12808.6|413
1607343300000|2020-12-07 12:15:00|12810.9|12809.6|12813.7|12812.4|12813.9|12812.6|12809.6|12808.3|325
1607343600000|2020-12-07 12:20:00|12813.8|12812.5|12814.1|12812.8|12815.1|12813.8|12811.7|12810.4|362
1607343900000|2020-12-07 12:25:00|12814.2|12812.9|12812.4|12811.1|12815.2|12813.9|12812.1|12810.6|390
1607344200000|2020-12-07 12:30:00|12812.6|12811.3|12813.4|12812.1|12815.5|12814.2|12811.5|12810.1|331
1607344500000|2020-12-07 12:35:00|12813.3|12812|12812.6|12811.3|12814.4|12812.9|12811|12809.3|408
1607344800000|2020-12-07 12:40:00|12812.5|12811.2|12813.9|12811.8|12813.9|12812.3|12810.2|12808.6|405
1607345100000|2020-12-07 12:45:00|12813.8|12811.7|12816.3|12815|12817.2|12815.6|12813.5|12811.7|391
1607345400000|2020-12-07 12:50:00|12816.4|12815.1|12812.2|12810.9|12816.7|12815.4|12810.9|12809.4|478
1607345700000|2020-12-07 12:55:00|12812.3|12811|12812.3|12811|12813.3|12811.9|12809.2|12807.6|529
1607346000000|2020-12-07 13:00:00|12812.9|12810.8|12812.5|12810.4|12815.2|12813.5|12809.8|12808.1|722
1607346300000|2020-12-07 13:05:00|12812.4|12810.3|12809.6|12808.3|12812.5|12810.7|12808.4|12807.1|525
1607346600000|2020-12-07 13:10:00|12809.5|12808.2|12809.2|12807.9|12810.7|12809.4|12806.4|12805.1|476
1607346900000|2020-12-07 13:15:00|12809.3|12808|12808.2|12806.9|12810.2|12808.4|12805.5|12804.2|417
1607347200000|2020-12-07 13:20:00|12807.6|12806.3|12805.5|12804.2|12808.3|12807|12804.1|12802.8|541
1607347500000|2020-12-07 13:25:00|12805.6|12804.3|12804.4|12803.1|12806.1|12804.8|12804.1|12802.8|385
1607347800000|2020-12-07 13:30:00|12804.1|12802.8|12803.6|12802.3|12807.2|12805.9|12802.4|12801|481
1607348100000|2020-12-07 13:35:00|12803.7|12802.4|12805.3|12804|12807.2|12805.9|12802.2|12800.6|334
1607348400000|2020-12-07 13:40:00|12805.5|12804.2|12803.9|12802.6|12805.6|12804.3|12803|12801.6|452
1607348700000|2020-12-07 13:45:00|12804.3|12803|12800.9|12799.6|12804.8|12803.2|12800.9|12799.6|401
1607349000000|2020-12-07 13:50:00|12801.1|12799.8|12799.8|12798.5|12801.6|12799.9|12795.7|12794.4|416
1607349300000|2020-12-07 13:55:00|12799.7|12798.4|12795.6|12794.3|12800.3|12798.6|12794.2|12792.9|426
1607349600000|2020-12-07 14:00:00|12795.5|12794.2|12797.8|12795.7|12798.4|12797.1|12794|12792.3|650
1607349900000|2020-12-07 14:05:00|12797.3|12796|12798.1|12796.8|12799.4|12797.9|12795.7|12793.8|412
1607350200000|2020-12-07 14:10:00|12798|12796.7|12797.3|12796|12798.2|12796.9|12795.1|12793.8|375
1607350500000|2020-12-07 14:15:00|12797.4|12796.1|12802.1|12800.8|12802.3|12801|12796.8|12795.2|336
1607350800000|2020-12-07 14:20:00|12802.2|12800.9|12804.1|12802.8|12807.1|12805.4|12802|12800.4|499
1607351100000|2020-12-07 14:25:00|12804.2|12802.9|12797.3|12796|12804.6|12803.3|12797.1|12795.8|422
1607351400000|2020-12-07 14:30:00|12797.2|12795.9|12792.4|12791.1|12798.5|12796.8|12791.7|12790.4|680
1607351700000|2020-12-07 14:35:00|12792.8|12791.5|12800.8|12799.5|12801.4|12800.1|12792.5|12790.9|680
1607352000000|2020-12-07 14:40:00|12800.7|12799.4|12794.7|12793.4|12802.7|12801.1|12793.1|12791.4|711
1607352300000|2020-12-07 14:45:00|12794.9|12793.6|12801|12799.7|12803.3|12801.7|12794.8|12793.5|627
1607352600000|2020-12-07 14:50:00|12800.9|12799.6|12800.5|12799.2|12803.3|12801.8|12797.5|12796.2|529
1607352900000|2020-12-07 14:55:00|12800.4|12799.1|12800.2|12798.1|12806.8|12805.5|12799.8|12798|591
1607353200000|2020-12-07 15:00:00|12800.1|12798|12804.1|12802.8|12805|12803.7|12798.8|12797.1|603
1607353500000|2020-12-07 15:05:00|12804|12802.7|12808.9|12807.6|12811.5|12810.2|12803|12801.4|664
1607353800000|2020-12-07 15:10:00|12808.8|12807.5|12806.2|12804.1|12808.9|12807.6|12800.5|12799.2|583
1607354100000|2020-12-07 15:15:00|12806.1|12804|12804|12802.7|12807.7|12806.4|12803.4|12801.4|554
1607354400000|2020-12-07 15:20:00|12804.1|12802.8|12807.7|12806.4|12810.3|12808.9|12803.5|12801.9|559
1607354700000|2020-12-07 15:25:00|12807.8|12806.5|12809.5|12808.2|12809.9|12808.6|12806.6|12804.8|460
1607355000000|2020-12-07 15:30:00|12809.6|12808.3|12814.6|12813.3|12815.1|12813.8|12807.5|12806.2|526
1607355300000|2020-12-07 15:35:00|12814.4|12813.1|12813.3|12812|12815.5|12814.2|12811.4|12810.1|490
1607355600000|2020-12-07 15:40:00|12813.5|12812.2|12810.6|12809.3|12813.5|12812.2|12809.2|12807.6|485
1607355900000|2020-12-07 15:45:00|12810.5|12809.2|12813.1|12811.8|12813.2|12811.9|12807.5|12806.1|440
1607356200000|2020-12-07 15:50:00|12813|12811.7|12808.6|12807.3|12813.1|12811.8|12808.3|12807|400
1607356500000|2020-12-07 15:55:00|12808.7|12807.4|12812.4|12811.1|12813.6|12812.3|12807.7|12806.4|585
1607356800000|2020-12-07 16:00:00|12812.3|12811|12808.7|12807.4|12812.9|12811.6|12808.2|12806.7|474
1607357100000|2020-12-07 16:05:00|12808.6|12807.3|12806.6|12805.3|12811.8|12810.1|12806.1|12804.7|316
1607357400000|2020-12-07 16:10:00|12806.7|12805.4|12805.6|12803.5|12808|12806.4|12804.6|12802.8|361
1607357700000|2020-12-07 16:15:00|12805.5|12803.4|12805.8|12804.5|12805.9|12804.6|12803.7|12802.4|291
1607358000000|2020-12-07 16:20:00|12805.9|12804.6|12804.8|12803.5|12806.5|12805.2|12803|12801.7|285
1607358300000|2020-12-07 16:25:00|12804.7|12803.4|12800.7|12799.4|12805.3|12804|12799.8|12798.5|325
1607358600000|2020-12-07 16:30:00|12800.6|12799.3|12806.5|12805.2|12806.6|12805.3|12800.6|12799.2|415
1607358900000|2020-12-07 16:35:00|12806.6|12805.3|12803.7|12802.4|12808.5|12806.9|12802.7|12801.3|357
1607359200000|2020-12-07 16:40:00|12803.8|12802.5|12802.5|12801.2|12803.8|12802.5|12798.7|12797.4|470
1607359500000|2020-12-07 16:45:00|12802.3|12801|12803.1|12801.8|12803.3|12802|12800.1|12798.8|430
1607359800000|2020-12-07 16:50:00|12802.7|12801.4|12799.7|12798.4|12805.5|12804.2|12799|12797.7|502
1607360100000|2020-12-07 16:55:00|12799.8|12798.5|12797|12795.7|12801.7|12800.4|12796.7|12795.1|364
1607360400000|2020-12-07 17:00:00|12797.2|12795.9|12793.8|12792.5|12798.7|12797.2|12793.7|12791.8|491
1607360700000|2020-12-07 17:05:00|12793.9|12792.6|12788.4|12787.1|12794.3|12793|12788.3|12787|399
1607361000000|2020-12-07 17:10:00|12788.3|12787|12789.3|12788|12791.1|12789.8|12788.3|12787|381
1607361300000|2020-12-07 17:15:00|12789.2|12787.9|12789.9|12788.6|12792.1|12790.3|12788.7|12787.4|373
1607361600000|2020-12-07 17:20:00|12789.8|12788.5|12795.2|12793.9|12795.8|12794|12789.7|12788.4|356
1607361900000|2020-12-07 17:25:00|12795.3|12794|12795.4|12794.1|12795.9|12794.2|12791.9|12790.6|357
1607362200000|2020-12-07 17:30:00|12795.5|12794.2|12796.2|12794.9|12796.9|12795.4|12794.7|12793.3|381
1607362500000|2020-12-07 17:35:00|12796.1|12794.8|12796|12794.7|12796.7|12795.4|12794|12792.7|274
1607362800000|2020-12-07 17:40:00|12795.9|12794.6|12795.5|12794.2|12797|12795.7|12795|12793.7|313
1607363100000|2020-12-07 17:45:00|12795.6|12794.3|12793.3|12792|12796.9|12795.3|12792.8|12791.5|323
1607363400000|2020-12-07 17:50:00|12793.4|12792.1|12793.9|12792.6|12794.2|12792.9|12791.5|12790.2|387
1607363700000|2020-12-07 17:55:00|12794|12792.7|12794.8|12793.5|12794.9|12793.6|12792.1|12790.4|350
1607364000000|2020-12-07 18:00:00|12795|12793.7|12796.4|12795.1|12798.5|12797.2|12794.8|12793.5|397
1607364300000|2020-12-07 18:05:00|12796.5|12795.2|12798.4|12797.1|12799.7|12798.4|12796.4|12795.1|328
1607364600000|2020-12-07 18:10:00|12798.3|12797|12803.7|12802.4|12803.8|12802.5|12798.3|12797|362
1607364900000|2020-12-07 18:15:00|12803.8|12802.5|12803.5|12802.2|12805.2|12803.7|12802.6|12801.2|437
1607365200000|2020-12-07 18:20:00|12803.8|12802.5|12803.1|12801.8|12805|12803.7|12802.3|12801|395
1607365500000|2020-12-07 18:25:00|12803.2|12801.9|12803.2|12801.9|12804.1|12802.8|12802.6|12800.9|326
1607365800000|2020-12-07 18:30:00|12803.3|12802|12805.7|12804.4|12806.1|12804.8|12803.1|12801.8|317
1607366100000|2020-12-07 18:35:00|12805.8|12804.5|12806.1|12804.8|12808.3|12806.9|12804.5|12803.2|388
1607366400000|2020-12-07 18:40:00|12806.4|12805.1|12808.2|12806.9|12811.2|12809.8|12805.2|12803.9|422
1607366700000|2020-12-07 18:45:00|12808.1|12806.8|12808.1|12806.8|12809.3|12807.8|12806.6|12805.3|665
1607367000000|2020-12-07 18:50:00|12808.2|12806.9|12805.1|12803.8|12808.2|12806.9|12804.3|12803|390
1607367300000|2020-12-07 18:55:00|12805.2|12803.9|12804.2|12802.9|12805.4|12804.1|12801.7|12800.4|287
1607367600000|2020-12-07 19:00:00|12804.1|12802.8|12805.2|12803.1|12806.2|12804.9|12803.5|12802.2|369
1607367900000|2020-12-07 19:05:00|12805.1|12803|12802.3|12801|12805.2|12803.6|12801.9|12800.6|322
1607368200000|2020-12-07 19:10:00|12802.4|12801.1|12804.6|12803.3|12805.2|12803.6|12802.1|12800.7|421
1607368500000|2020-12-07 19:15:00|12804.5|12803.2|12805|12803.7|12805.6|12804.3|12803.4|12802.1|341
1607368800000|2020-12-07 19:20:00|12805.1|12803.8|12806.6|12805.3|12807.4|12806.1|12804.4|12803|328
1607369100000|2020-12-07 19:25:00|12806.5|12805.2|12806.1|12804.8|12807.1|12805.8|12804.6|12803.1|319
1607369400000|2020-12-07 19:30:00|12806|12804.7|12806.5|12805.2|12806.5|12805.2|12804.3|12802.8|258
1607369700000|2020-12-07 19:35:00|12806.4|12805.1|12804|12802.7|12807.3|12805.6|12803.3|12802|236
1607370000000|2020-12-07 19:40:00|12803.9|12802.6|12801.7|12800.4|12804.6|12803|12801.6|12800.3|295
1607370300000|2020-12-07 19:45:00|12801.6|12800.3|12801|12799.7|12802.4|12801.1|12799|12797.2|261
1607370600000|2020-12-07 19:50:00|12801.1|12799.8|12799.2|12797.9|12801.6|12800.3|12798.6|12797.3|266
1607370900000|2020-12-07 19:55:00|12799.4|12798.1|12797.5|12796.2|12799.8|12798.4|12796.6|12795.2|469
1607371200000|2020-12-07 20:00:00|12797.4|12796.1|12805.2|12803.9|12805.4|12804.1|12797.4|12796.1|368
1607371500000|2020-12-07 20:05:00|12805.1|12803.8|12807.1|12805.8|12808.1|12806.7|12804.1|12802.6|357
1607371800000|2020-12-07 20:10:00|12807.5|12805.4|12808.4|12807.1|12810.2|12808.9|12806.5|12805.2|324
1607372100000|2020-12-07 20:15:00|12808.2|12806.9|12805.6|12804.3|12808.3|12807|12805.2|12803.9|279
1607372400000|2020-12-07 20:20:00|12805.5|12804.2|12805.6|12804.3|12806.9|12805.6|12805.1|12803.8|297
1607372700000|2020-12-07 20:25:00|12805.5|12804.2|12801.9|12800.6|12805.7|12804.4|12801.5|12799.9|357
1607373000000|2020-12-07 20:30:00|12802.1|12800.8|12800.4|12799.1|12802.5|12801|12799.7|12798.4|257
1607373300000|2020-12-07 20:35:00|12800.8|12798.7|12800.2|12798.9|12801.9|12800.2|12800|12798.4|257
1607373600000|2020-12-07 20:40:00|12800.1|12798.8|12802.3|12801|12805.5|12804.2|12799.9|12798.4|319
1607373900000|2020-12-07 20:45:00|12802.4|12801.1|12801.9|12800.6|12803.7|12801.8|12799.8|12798.2|413
1607374200000|2020-12-07 20:50:00|12801.8|12800.5|12800|12798.7|12802.4|12800.7|12798.9|12797.1|361
1607374500000|2020-12-07 20:55:00|12799.9|12798.6|12799.2|12797.9|12800.3|12798.8|12797.9|12796.2|452
1607374800000|2020-12-07 21:00:00|12799|12797.7|12800.4|12799.1|12800.9|12799.3|12798.4|12796.3|268
1607375100000|2020-12-07 21:05:00|12800.9|12798.8|12799.4|12797.3|12800.9|12799|12798.4|12797.1|89
1607375400000|2020-12-07 21:10:00|12799|12797.7|12799.6|12797.5|12800.4|12798.7|12798.9|12797.2|123
1607375700000|2020-12-07 21:15:00|12799.2|12797.9|12799.5|12797.4|12800.3|12798.8|12798.9|12797.2|74
1607376000000|2020-12-07 21:20:00|12799.1|12797.8|12803.4|12802.1|12803.9|12802.1|12795.6|12793.9|305
1607376300000|2020-12-07 21:25:00|12803.7|12801.6|12802.1|12800|12807.1|12805.4|12801.7|12799.9|204
1607376600000|2020-12-07 21:30:00|12802|12799.9|12801.5|12800.2|12803|12801.3|12801.5|12799.9|129
1607376900000|2020-12-07 21:35:00|12801.4|12799.4|12799.5|12797.4|12801.4|12799.4|12798.3|12796.7|152
1607377200000|2020-12-07 21:40:00|12799.4|12797.3|12801.3|12799.2|12801.6|12799.9|12799.1|12797.3|116
1607377500000|2020-12-07 21:45:00|12801.2|12799.1|12803.1|12801|12803.3|12801.2|12800.6|12798.7|260
1607377800000|2020-12-07 21:50:00|12803.2|12801.1|12803.6|12801.5|12804|12801.9|12802.8|12800.7|142
1607378100000|2020-12-07 21:55:00|12803.5|12801.4|12799|12796.9|12805.3|12803.2|12799|12796.9|216
1607378400000|2020-12-07 22:00:00|12798.9|12796.8|12804.5|12799.1|12804.8|12799.3|12798.4|12795.6|41
1607378700000|2020-12-07 22:05:00|12805|12799.6|12804.3|12798.7|12805.3|12800|12803.5|12797.3|125
1607379000000|2020-12-07 22:10:00|12804.1|12799|12803.1|12797.7|12804.7|12799.9|12800.9|12797.3|180
1607379300000|2020-12-07 22:15:00|12803.5|12798.1|12803.5|12797.8|12804.2|12798.9|12801.9|12797.3|144
1607379600000|2020-12-07 22:20:00|12802.9|12798.1|12803.3|12798.2|12803.8|12798.8|12802.1|12797.6|149
1607379900000|2020-12-07 22:25:00|12802.9|12798.6|12803.6|12798.9|12805.1|12799.6|12802|12798|134
1607380200000|2020-12-07 22:30:00|12803.3|12798.8|12804.5|12798.9|12805.8|12800.3|12803.1|12798.2|315
1607380500000|2020-12-07 22:35:00|12804.8|12799|12804.4|12799.2|12804.9|12799.5|12804.1|12798.6|148
1607380800000|2020-12-07 22:40:00|12804.3|12799.5|12804.5|12799|12804.9|12799.5|12804.3|12798.7|120
1607381100000|2020-12-07 22:45:00|12804.3|12799.1|12803.9|12798.9|12805.3|12800.2|12803.6|12798.7|277
1607381400000|2020-12-07 22:50:00|12804.1|12798.8|12805.7|12800|12806.1|12800.2|12803.6|12798.7|269
1607381700000|2020-12-07 22:55:00|12805.5|12799.9|12802.6|12799.2|12806.3|12800.1|12802.1|12798.1|253
1607382000000|2020-12-07 23:00:00|12802.5|12799|12801.5|12799.4|12804.7|12800.3|12800.6|12793.6|421
1607382300000|2020-12-07 23:05:00|12801.6|12799.5|12801.8|12799.7|12802|12799.9|12801.3|12799.2|141
1607382600000|2020-12-07 23:10:00|12801.9|12799.8|12804.4|12802.3|12804.5|12802.5|12801.7|12799.6|170
1607382900000|2020-12-07 23:15:00|12804.5|12802.4|12802.7|12800.6|12804.5|12802.4|12802.5|12800.4|93
1607383200000|2020-12-07 23:20:00|12802.6|12800.5|12804.5|12802.4|12804.6|12802.5|12802.6|12800.5|94
1607383500000|2020-12-07 23:25:00|12804.4|12802.3|12804.5|12802.4|12804.6|12802.5|12803.3|12801.2|121
1607383800000|2020-12-07 23:30:00|12804.4|12802.3|12802.7|12800.6|12804.5|12802.4|12802.6|12800.5|88
1607384100000|2020-12-07 23:35:00|12802.6|12800.5|12804.4|12802.3|12804.5|12802.4|12801.9|12799.8|138
1607384400000|2020-12-07 23:40:00|12804.3|12802.2|12804.3|12802.2|12804.6|12802.5|12803.4|12801.6|81
1607384700000|2020-12-07 23:45:00|12804.4|12802.3|12804.3|12802.2|12804.5|12803.2|12802.1|12800.4|128
1607385000000|2020-12-07 23:50:00|12804.4|12802.3|12804.4|12802.3|12804.9|12802.8|12803.3|12801.5|156
1607385300000|2020-12-07 23:55:00|12804.5|12802.4|12804.8|12802.7|12804.9|12803.2|12803.7|12802|147
1607385600000|2020-12-08 00:00:00|12804.5|12803.2|12806.5|12804.4|12807.5|12805.4|12804.2|12802.1|364
1607385900000|2020-12-08 00:05:00|12806.6|12804.5|12807.1|12805.8|12807.8|12806|12805.9|12804.3|297
1607386200000|2020-12-08 00:10:00|12807.6|12805.5|12809.6|12808.3|12810|12808.4|12807|12805.2|280
1607386500000|2020-12-08 00:15:00|12809.9|12807.8|12805.9|12803.8|12809.9|12808.1|12805.2|12803.4|318
1607386800000|2020-12-08 00:20:00|12806|12803.9|12805.6|12803.5|12807.9|12806.1|12805.2|12803.5|244
1607387100000|2020-12-08 00:25:00|12805.5|12803.4|12807.7|12805.6|12808.1|12806.4|12804.8|12803|255
1607387400000|2020-12-08 00:30:00|12807.8|12805.7|12805.7|12803.6|12808|12805.9|12805|12803|329
1607387700000|2020-12-08 00:35:00|12805.8|12803.7|12806.3|12804.2|12806.6|12804.5|12805|12803|226
1607388000000|2020-12-08 00:40:00|12806.4|12804.3|12805.6|12803.5|12807.1|12805.4|12805.5|12803.4|216
1607388300000|2020-12-08 00:45:00|12805.7|12803.6|12802.7|12800.6|12805.7|12803.6|12802.2|12800.5|198
1607388600000|2020-12-08 00:50:00|12802.8|12800.7|12805.4|12803.3|12806.2|12804.3|12802.2|12800.5|305
1607388900000|2020-12-08 00:55:00|12805.6|12803.5|12804.5|12802.4|12806.4|12805.1|12803.9|12801.8|290
1607389200000|2020-12-08 01:00:00|12804.7|12802.6|12800.5|12799.2|12805.3|12803.4|12800|12798|455
1607389500000|2020-12-08 01:05:00|12800.6|12799.3|12800.5|12799.2|12801.7|12800.1|12797.8|12796.2|430
1607389800000|2020-12-08 01:10:00|12800.6|12799.3|12799.7|12797.6|12800.6|12799.3|12798.3|12796.4|310
1607390100000|2020-12-08 01:15:00|12799.8|12797.7|12798|12795.9|12800.9|12798.8|12797.5|12795.8|384
1607390400000|2020-12-08 01:20:00|12798.1|12796|12798.6|12796.5|12799.7|12797.6|12797|12794.9|277
1607390700000|2020-12-08 01:25:00|12798.7|12796.6|12799|12796.9|12799.8|12798.1|12796.7|12794.9|373
1607391000000|2020-12-08 01:30:00|12799.1|12797|12796.1|12794|12799.7|12797.9|12795.1|12793.1|414
1607391300000|2020-12-08 01:35:00|12796|12793.9|12796.1|12794|12796.3|12794.6|12794.2|12792.3|314
1607391600000|2020-12-08 01:40:00|12796.2|12794.1|12795.5|12793.4|12797.5|12795.8|12795.1|12793.3|336
1607391900000|2020-12-08 01:45:00|12795.4|12793.3|12794.2|12792.1|12796.3|12794.5|12793|12791.3|303
1607392200000|2020-12-08 01:50:00|12794.3|12792.2|12796.5|12794.4|12796.7|12795.1|12793.2|12791.1|338
1607392500000|2020-12-08 01:55:00|12796.4|12794.3|12798.5|12796.4|12799.6|12797.5|12796.4|12794.3|408
1607392800000|2020-12-08 02:00:00|12798.4|12796.3|12799|12796.9|12799.7|12797.7|12797.3|12795.6|317
1607393100000|2020-12-08 02:05:00|12799.1|12797|12796.4|12794.3|12799.7|12797.9|12795.9|12794.2|328
1607393400000|2020-12-08 02:10:00|12796.3|12794.2|12796.7|12794.6|12797.3|12795.2|12796.2|12794.2|258
1607393700000|2020-12-08 02:15:00|12796.8|12794.7|12797|12794.9|12797.7|12796.1|12796.2|12794.4|249
1607394000000|2020-12-08 02:20:00|12796.9|12794.8|12796.6|12794.5|12797|12795.4|12795.3|12793.2|287
1607394300000|2020-12-08 02:25:00|12796.7|12794.6|12798.7|12796.6|12799.5|12797.7|12796.6|12794.6|288
1607394600000|2020-12-08 02:30:00|12798.8|12796.7|12797.9|12795.8|12798.9|12796.9|12797.3|12795.4|208
1607394900000|2020-12-08 02:35:00|12797.5|12795.4|12797.2|12795.1|12798.7|12797.2|12796.5|12794.6|255
1607395200000|2020-12-08 02:40:00|12797.3|12795.2|12796.4|12795.1|12798.1|12796.4|12795.4|12793.7|293
1607395500000|2020-12-08 02:45:00|12796.8|12794.7|12796|12794.7|12798|12795.9|12795.2|12793.5|272
1607395800000|2020-12-08 02:50:00|12796.5|12794.4|12794.8|12793.5|12796.5|12794.7|12794.3|12792.6|225
1607396100000|2020-12-08 02:55:00|12794.6|12793.3|12794.7|12792.6|12794.9|12793.3|12793.6|12792.2|253
1607396400000|2020-12-08 03:00:00|12794.6|12792.5|12792.2|12790.1|12794.7|12792.7|12791.8|12789.9|284
1607396700000|2020-12-08 03:05:00|12791.8|12790.5|12793.6|12791.5|12793.6|12791.9|12790.8|12789|272
1607397000000|2020-12-08 03:10:00|12793.5|12791.4|12791.6|12789.5|12793.8|12792.1|12791.3|12789.5|256
1607397300000|2020-12-08 03:15:00|12791.8|12789.7|12792.1|12790.8|12792.9|12790.9|12791.5|12789.7|226
1607397600000|2020-12-08 03:20:00|12792.2|12790.9|12792.9|12791.6|12793.8|12792|12792|12790.3|242
1607397900000|2020-12-08 03:25:00|12793.3|12791.2|12792.9|12790.8|12793.5|12791.8|12791.9|12790.3|237
1607398200000|2020-12-08 03:30:00|12792.8|12790.7|12792.6|12790.5|12793.4|12791.6|12791.7|12789.8|213
1607398500000|2020-12-08 03:35:00|12792.7|12790.6|12792.4|12791.1|12793.9|12792.1|12791.7|12790|244
1607398800000|2020-12-08 03:40:00|12792.5|12791.2|12793.7|12791.6|12793.9|12792.1|12792.3|12790.4|189
1607399100000|2020-12-08 03:45:00|12793.5|12791.4|12793.1|12791.8|12793.9|12792.2|12793|12791.4|121
1607399400000|2020-12-08 03:50:00|12792.9|12791.6|12792.7|12790.6|12793.5|12792.1|12792.2|12790.5|148
1607399700000|2020-12-08 03:55:00|12792.8|12790.7|12792.1|12790|12793.1|12791.2|12790.2|12788.6|268
1607400000000|2020-12-08 04:00:00|12792|12789.9|12790.7|12788.6|12792.4|12790.3|12790.2|12788.4|215
1607400300000|2020-12-08 04:05:00|12790.3|12789|12790.8|12788.7|12791.1|12789.3|12790|12788.3|208
1607400600000|2020-12-08 04:10:00|12790.9|12788.8|12790.8|12788.7|12791.7|12790|12790.2|12788.4|208
1607400900000|2020-12-08 04:15:00|12791.1|12789|12792.3|12790.2|12792.4|12790.5|12790.2|12788.5|269
1607401200000|2020-12-08 04:20:00|12792.2|12790.1|12790.7|12788.6|12792.7|12790.9|12790.2|12788.3|217
1607401500000|2020-12-08 04:25:00|12790.6|12788.5|12790.2|12788.9|12791.5|12789.7|12790|12788.3|230
1607401800000|2020-12-08 04:30:00|12790.6|12788.5|12790|12787.9|12790.7|12789|12787.6|12785.9|292
1607402100000|2020-12-08 04:35:00|12789.6|12788.3|12790|12787.9|12790.5|12788.7|12788.8|12787.2|230
1607402400000|2020-12-08 04:40:00|12789.9|12787.8|12791.4|12789.3|12791.5|12789.8|12789.3|12787.4|286
1607402700000|2020-12-08 04:45:00|12791.5|12789.4|12790.8|12789.5|12791.6|12790.3|12790.4|12788.7|193
1607403000000|2020-12-08 04:50:00|12790.7|12789.4|12790.9|12788.8|12791.3|12789.6|12790.1|12788.3|226
1607403300000|2020-12-08 04:55:00|12791|12788.9|12791|12788.9|12791.2|12789.5|12790|12788|194
1607403600000|2020-12-08 05:00:00|12790.8|12788.7|12789.8|12787.7|12790.8|12789.2|12788.6|12787|220
1607403900000|2020-12-08 05:05:00|12790|12787.9|12789.8|12787.7|12790.3|12788.3|12788.8|12787.2|154
1607404200000|2020-12-08 05:10:00|12789.9|12787.8|12789.1|12787|12789.9|12788.2|12788.4|12786.7|134
1607404500000|2020-12-08 05:15:00|12789|12786.9|12789.7|12787.6|12789.9|12788.1|12788.6|12786.8|127
1607404800000|2020-12-08 05:20:00|12789.8|12787.7|12788.3|12786.2|12789.8|12788.1|12787.9|12786.1|153
1607405100000|2020-12-08 05:25:00|12788.2|12786.1|12789.8|12787.7|12790.4|12788.3|12787.8|12786.1|163
1607405400000|2020-12-08 05:30:00|12790|12787.9|12790.1|12788|12790.3|12788.5|12788.8|12787.1|266
1607405700000|2020-12-08 05:35:00|12790.2|12788.1|12790.4|12788.3|12790.5|12788.4|12789|12787.4|272
1607406000000|2020-12-08 05:40:00|12790.5|12788.4|12788.4|12786.3|12790.6|12788.5|12787.6|12786.1|215
1607406300000|2020-12-08 05:45:00|12788.5|12786.4|12789.7|12787.6|12789.8|12788.1|12788|12786.3|192
1607406600000|2020-12-08 05:50:00|12789.8|12787.7|12789.3|12787.2|12789.9|12788.4|12788.9|12787.2|181
1607406900000|2020-12-08 05:55:00|12789.2|12787.1|12789.1|12787|12789.5|12787.7|12787.8|12786.1|190
1607407200000|2020-12-08 06:00:00|12789.2|12787.1|12788.4|12786.3|12789.8|12788.2|12787.4|12785.8|280
1607407500000|2020-12-08 06:05:00|12788.3|12786.2|12787.4|12785.3|12788.7|12786.9|12786.9|12785.2|234
1607407800000|2020-12-08 06:10:00|12787.5|12785.4|12787.9|12785.8|12788.4|12786.8|12786.1|12784.4|255
1607408100000|2020-12-08 06:15:00|12788|12785.9|12790.3|12788.2|12790.7|12788.6|12787.7|12785.7|169
1607408400000|2020-12-08 06:20:00|12790.4|12788.3|12790.6|12788.5|12791.5|12789.6|12790|12788|157
1607408700000|2020-12-08 06:25:00|12790.5|12789.2|12789.6|12787.5|12791.1|12789.4|12788.9|12787.4|148
1607409000000|2020-12-08 06:30:00|12789.5|12787.4|12790.2|12788.1|12790.3|12788.5|12788.9|12787.3|181
1607409300000|2020-12-08 06:35:00|12790.1|12788|12790.7|12788.6|12791.5|12789.5|12789.8|12787.9|175
1607409600000|2020-12-08 06:40:00|12790.8|12788.7|12794.7|12792.6|12794.8|12793.1|12790.5|12788.7|263
1607409900000|2020-12-08 06:45:00|12794.8|12792.7|12795.4|12793.3|12795.8|12794.2|12793.8|12791.7|390
1607410200000|2020-12-08 06:50:00|12795.5|12793.4|12795.6|12793.5|12796.8|12794.7|12794.2|12792.4|330
1607410500000|2020-12-08 06:55:00|12795.5|12793.4|12794.6|12792.5|12796.8|12794.8|12794.5|12792.4|330
1607410800000|2020-12-08 07:00:00|12794.5|12792.4|12795.8|12794.5|12798.9|12796.8|12794.3|12792.4|509
1607411100000|2020-12-08 07:05:00|12795.7|12793.6|12799.8|12797.7|12800.2|12798.5|12795|12793.4|433
1607411400000|2020-12-08 07:10:00|12799.7|12797.6|12799.7|12797.6|12801.4|12799.7|12798.3|12796.5|410
1607411700000|2020-12-08 07:15:00|12799.8|12797.7|12801.2|12799.1|12802.2|12800.5|12799.3|12797.7|415
1607412000000|2020-12-08 07:20:00|12801.1|12799|12800.3|12798.2|12801.2|12799.5|12798.6|12796.5|376
1607412300000|2020-12-08 07:25:00|12800.2|12798.1|12799.9|12797.8|12801.4|12799.7|12799.1|12797.3|370
1607412600000|2020-12-08 07:30:00|12799.8|12797.7|12799.5|12798.2|12802|12800.3|12799.1|12797.7|345
1607412900000|2020-12-08 07:35:00|12799.4|12798.1|12798.3|12797|12801.3|12799.9|12798.2|12796.9|330
1607413200000|2020-12-08 07:40:00|12798.4|12797.1|12795.1|12793.8|12799.2|12797.5|12795.1|12793.8|245
1607413500000|2020-12-08 07:45:00|12795.2|12793.9|12798.7|12796.6|12798.7|12797.1|12795.2|12793.6|312
1607413800000|2020-12-08 07:50:00|12798.3|12797|12794.4|12792.3|12800.2|12798.6|12793|12791.7|343
1607414100000|2020-12-08 07:55:00|12794.3|12792.2|12793.4|12791.3|12795.4|12793.5|12789.9|12788.3|529
1607414400000|2020-12-08 08:00:00|12793.5|12791.4|12795.9|12794.6|12796.4|12795|12792.4|12791.1|720
1607414700000|2020-12-08 08:05:00|12796.5|12795.2|12799.8|12798.5|12800.4|12798.8|12795.2|12793.5|568
1607415000000|2020-12-08 08:10:00|12799.9|12798.6|12799.9|12798.6|12803.6|12801.9|12799|12797.7|598
1607415300000|2020-12-08 08:15:00|12799.8|12798.5|12801.8|12800.5|12802.8|12801|12799.2|12797.9|520
1607415600000|2020-12-08 08:20:00|12801.9|12800.6|12798.3|12797|12802.9|12801.3|12798.2|12796.9|437
1607415900000|2020-12-08 08:25:00|12798.2|12796.9|12795.4|12794.1|12798.4|12797.1|12794.8|12793.5|446
1607416200000|2020-12-08 08:30:00|12795.3|12794|12794.1|12792.8|12797.2|12795.7|12793.8|12792.1|503
1607416500000|2020-12-08 08:35:00|12794|12792.7|12793|12791.7|12796.2|12794.9|12792.8|12791.1|392
1607416800000|2020-12-08 08:40:00|12793.2|12791.9|12789.4|12788.1|12793.7|12792.3|12789.3|12788|451
1607417100000|2020-12-08 08:45:00|12789.2|12787.9|12788.2|12786.9|12790.1|12788.3|12786.7|12785.2|586
1607417400000|2020-12-08 08:50:00|12788.3|12787|12791|12789.7|12792.7|12791|12788|12786.4|515
1607417700000|2020-12-08 08:55:00|12790.9|12789.6|12789.9|12788.6|12793.1|12791.8|12787.1|12785.5|523
1607418000000|2020-12-08 09:00:00|12789.8|12788.5|12783.4|12782.1|12790.1|12788.6|12781.8|12780.3|605
1607418300000|2020-12-08 09:05:00|12783.8|12781.7|12778.4|12776.3|12783.9|12782.2|12776.7|12775.1|573
1607418600000|2020-12-08 09:10:00|12777.8|12776.5|12774.9|12772.8|12779.9|12778.2|12774.4|12772.7|475
1607418900000|2020-12-08 09:15:00|12775|12773.7|12776.5|12775.2|12777|12775.7|12773.9|12772.3|527
1607419200000|2020-12-08 09:20:00|12776.4|12775.1|12776.7|12775.4|12777.8|12776.5|12774.5|12773.2|430
1607419500000|2020-12-08 09:25:00|12777|12775.7|12779.3|12778|12779.9|12778.4|12775.9|12774.3|411
1607419800000|2020-12-08 09:30:00|12779.5|12778.2|12777|12775.7|12780.5|12779.2|12776.7|12775.3|476
1607420100000|2020-12-08 09:35:00|12777.1|12775.8|12781|12779.7|12782.3|12780.7|12776.3|12775|429
1607420400000|2020-12-08 09:40:00|12781.1|12779.8|12780.2|12778.9|12782.5|12780.9|12780.1|12778.4|419
1607420700000|2020-12-08 09:45:00|12780.3|12779|12775.4|12774.1|12780.6|12779.1|12774.4|12772.9|391
1607421000000|2020-12-08 09:50:00|12775.2|12773.9|12772.8|12771.5|12777.4|12775.8|12771|12769.7|314
1607421300000|2020-12-08 09:55:00|12772.7|12771.4|12773.8|12772.5|12775.9|12774.2|12772.6|12771.1|223
1607421600000|2020-12-08 10:00:00|12773.9|12772.6|12776.6|12774.5|12777.5|12775.6|12768.6|12766.9|547
1607421900000|2020-12-08 10:05:00|12776.5|12774.4|12776.2|12774.9|12780.7|12779|12776.2|12774.4|586
1607422200000|2020-12-08 10:10:00|12776.3|12775|12780.5|12779.2|12780.6|12779.3|12776.3|12774.6|366
1607422500000|2020-12-08 10:15:00|12780.6|12779.3|12779|12777.7|12781.7|12780.2|12778.8|12777.3|331
1607422800000|2020-12-08 10:20:00|12779.1|12777.8|12780.4|12779.1|12781.4|12779.8|12778.2|12776.9|342
1607423100000|2020-12-08 10:25:00|12780.5|12779.2|12783.9|12781.8|12785.1|12783.8|12779.2|12777.9|523
1607423400000|2020-12-08 10:30:00|12784.1|12782|12786.5|12785.2|12786.8|12785.5|12782.9|12781.3|390
1607423700000|2020-12-08 10:35:00|12786.7|12785.4|12786.8|12785.5|12789.8|12788.3|12786.5|12785.2|337
1607424000000|2020-12-08 10:40:00|12786.9|12785.6|12787.1|12785.8|12787.4|12786.1|12786.1|12784.8|293
1607424300000|2020-12-08 10:45:00|12787|12785.7|12786.4|12785.1|12788.3|12786.9|12785.6|12784.3|280
1607424600000|2020-12-08 10:50:00|12786.5|12785.2|12787|12785.7|12787.4|12786|12784.8|12783.5|302
1607424900000|2020-12-08 10:55:00|12786.9|12785.6|12790.6|12789.3|12790.6|12789.3|12785.9|12784.5|368
1607425200000|2020-12-08 11:00:00|12790.5|12789.2|12794.4|12793.1|12794.4|12793.1|12790.5|12789.2|437
1607425500000|2020-12-08 11:05:00|12794.3|12793|12795|12792.9|12795|12793.3|12791.2|12789.9|506
1607425800000|2020-12-08 11:10:00|12794.9|12792.8|12796.2|12794.1|12796.8|12795.1|12793|12791.3|384
1607426100000|2020-12-08 11:15:00|12796.4|12794.3|12796.8|12795.5|12798.2|12796.7|12794.7|12793|483
1607426400000|2020-12-08 11:20:00|12796.6|12795.3|12795.6|12794.3|12798.5|12796.9|12794.5|12792.7|403
1607426700000|2020-12-08 11:25:00|12795.7|12794.4|12793.6|12792.3|12797|12795.3|12792.3|12791|397
1607427000000|2020-12-08 11:30:00|12793.9|12791.8|12796.1|12794|12796.7|12795.2|12793.5|12791.7|485
1607427300000|2020-12-08 11:35:00|12795.6|12794.3|12795.2|12793.9|12797.2|12795.5|12793.3|12791.8|373
1607427600000|2020-12-08 11:40:00|12795.1|12793.8|12799.4|12797.3|12799.4|12797.9|12793.9|12792.2|411
1607427900000|2020-12-08 11:45:00|12799.1|12797.8|12799.3|12797.2|12802.8|12801.2|12796.8|12795.1|516
1607428200000|2020-12-08 11:50:00|12799|12797.7|12798.1|12796.8|12801.2|12799.6|12797.3|12795.8|403
1607428500000|2020-12-08 11:55:00|12798|12796.7|12806.5|12805.2|12807.5|12806|12798|12796.5|561
1607428800000|2020-12-08 12:00:00|12806|12804.7|12804.3|12803|12806.2|12804.9|12803.4|12802.1|469
1607429100000|2020-12-08 12:05:00|12804.5|12803.2|12802.1|12800.8|12804.8|12803.5|12801.9|12800.5|456
1607429400000|2020-12-08 12:10:00|12802|12800.7|12799.6|12798.3|12802.7|12801.2|12799.6|12798.3|335
1607429700000|2020-12-08 12:15:00|12799.7|12798.4|12799.3|12798|12802.1|12800.8|12798.9|12797.6|398
1607430000000|2020-12-08 12:20:00|12799.2|12797.9|12796.5|12795.2|12799.8|12798.5|12796.1|12794.5|369
1607430300000|2020-12-08 12:25:00|12796.4|12795.1|12800.1|12798.8|12801.4|12799.7|12794|12792.7|343
1607430600000|2020-12-08 12:30:00|12800.2|12798.9|12799.8|12798.5|12801.2|12799.6|12798.5|12796.8|402
1607430900000|2020-12-08 12:35:00|12799.7|12798.4|12802.9|12801.6|12803.8|12802|12799.7|12798|369
1607431200000|2020-12-08 12:40:00|12803|12801.7|12804.7|12802.6|12804.7|12803|12801.5|12799.9|515
1607431500000|2020-12-08 12:45:00|12804.6|12802.5|12802.6|12801.3|12805.1|12803.6|12802.5|12801.2|411
1607431800000|2020-12-08 12:50:00|12802.5|12801.2|12803|12801.7|12804.6|12803.1|12802.4|12800.7|373
1607432100000|2020-12-08 12:55:00|12803.1|12801.8|12803|12801.7|12803.4|12802.1|12799.8|12798.2|353
1607432400000|2020-12-08 13:00:00|12802.9|12801.6|12798.9|12796.8|12803.1|12801.7|12798|12796.4|379
1607432700000|2020-12-08 13:05:00|12798.6|12797.3|12800.7|12799.4|12802.2|12800.9|12798.6|12797.3|354
1607433000000|2020-12-08 13:10:00|12800.6|12799.3|12802.1|12800.8|12802.7|12801.1|12799.2|12797.9|344
1607433300000|2020-12-08 13:15:00|12802.2|12800.9|12797.2|12795.9|12803.6|12802.3|12796.4|12794.8|910
1607433600000|2020-12-08 13:20:00|12797.8|12795.7|12792.1|12790.8|12798.6|12796.8|12791.1|12789.7|735
1607433900000|2020-12-08 13:25:00|12792|12790.7|12796.4|12795.1|12801.3|12800|12791.3|12789.9|746
1607434200000|2020-12-08 13:30:00|12796.3|12795|12796.3|12794.2|12798.1|12796|12793.6|12791.9|561
1607434500000|2020-12-08 13:35:00|12796.2|12794.1|12793.3|12792|12796.8|12795.4|12792|12790.7|558
1607434800000|2020-12-08 13:40:00|12793.4|12792.1|12802.3|12801|12803.1|12801.2|12792.9|12791.1|609
1607435100000|2020-12-08 13:45:00|12802.4|12800.3|12804.9|12802.8|12807.6|12806.3|12801.8|12800.1|630
1607435400000|2020-12-08 13:50:00|12804.3|12803|12801|12799.7|12804.8|12803.5|12796.7|12795.2|550
1607435700000|2020-12-08 13:55:00|12801.3|12799.2|12805.7|12804.4|12808.7|12806.9|12800.4|12798.6|641
1607436000000|2020-12-08 14:00:00|12806.2|12804.1|12802.3|12801|12806.2|12804.5|12800.8|12799.5|523
1607436300000|2020-12-08 14:05:00|12802.4|12801.1|12800.7|12799.4|12802.8|12801.4|12800.4|12798.7|423
1607436600000|2020-12-08 14:10:00|12800.8|12799.5|12798.2|12796.9|12802.7|12801|12797.2|12795.8|461
1607436900000|2020-12-08 14:15:00|12798.1|12796.8|12801.6|12800.3|12802.1|12800.4|12794.6|12792.8|501
1607437200000|2020-12-08 14:20:00|12801.7|12800.4|12799.4|12798.1|12801.9|12800.4|12798.1|12796.8|411
1607437500000|2020-12-08 14:25:00|12799.5|12798.2|12799.2|12797.9|12800.8|12799.5|12797.5|12796.2|435
1607437800000|2020-12-08 14:30:00|12799.3|12798|12792.2|12790.9|12801.6|12800.3|12792|12790.7|789
1607438100000|2020-12-08 14:35:00|12792.7|12791.4|12791.7|12790.4|12793.6|12792.1|12790|12788.7|790
1607438400000|2020-12-08 14:40:00|12791.6|12790.3|12783.8|12782.5|12792.4|12791.1|12783.8|12782.2|662
1607438700000|2020-12-08 14:45:00|12783.7|12782.4|12788.5|12786.4|12789.7|12787.6|12780.7|12779.3|545
1607439000000|2020-12-08 14:50:00|12788.4|12786.3|12792.5|12791.2|12794.6|12792.9|12787.7|12786.3|661
1607439300000|2020-12-08 14:55:00|12792.4|12791.1|12794.3|12793|12799.1|12797.4|12790.3|12788.7|629
1607439600000|2020-12-08 15:00:00|12794.2|12792.9|12793.8|12792.5|12799.9|12798.2|12790.8|12789.3|895
1607439900000|2020-12-08 15:05:00|12793.9|12792.6|12791.7|12790.4|12795.5|12794.2|12790.7|12789|633
1607440200000|2020-12-08 15:10:00|12791.6|12790.3|12795|12793.7|12795.1|12793.8|12789.4|12787.7|620
1607440500000|2020-12-08 15:15:00|12794.8|12793.5|12800.3|12799|12800.6|12799.3|12793.3|12791.7|713
1607440800000|2020-12-08 15:20:00|12800.4|12799.1|12802.5|12801.2|12802.7|12801.4|12797.6|12796.3|606
1607441100000|2020-12-08 15:25:00|12802.6|12801.3|12806.4|12805.1|12807.7|12806|12801.2|12799.7|633
1607441400000|2020-12-08 15:30:00|12806.5|12805.2|12808.7|12806.6|12810.3|12808.7|12802.1|12800.6|655
1607441700000|2020-12-08 15:35:00|12808.8|12806.7|12811.1|12809.8|12811.1|12809.8|12807.9|12805.9|526
1607442000000|2020-12-08 15:40:00|12811|12809.7|12812.3|12810.2|12812.7|12811.2|12807.7|12806.4|530
1607442300000|2020-12-08 15:45:00|12812.4|12810.3|12804.7|12803.4|12812.4|12810.6|12803.4|12801.7|583
1607442600000|2020-12-08 15:50:00|12804.8|12803.5|12804.4|12802.3|12809.6|12807.6|12803.9|12802|561
1607442900000|2020-12-08 15:55:00|12804.5|12802.4|12792.1|12790.8|12804.5|12802.4|12791.7|12790.4|681
1607443200000|2020-12-08 16:00:00|12792.3|12791|12788.1|12786|12793.3|12792|12786.8|12785.5|712
1607443500000|2020-12-08 16:05:00|12787.8|12786.5|12791.9|12790.6|12792.8|12791.1|12783.3|12781.7|462
1607443800000|2020-12-08 16:10:00|12791.8|12790.5|12799.6|12797.5|12800.4|12798.7|12790.6|12789|400
1607444100000|2020-12-08 16:15:00|12799.5|12797.4|12798.6|12797.3|12800.2|12798.5|12797.1|12795.5|361
1607444400000|2020-12-08 16:20:00|12798.7|12797.4|12799.9|12798.6|12800.3|12798.6|12797.3|12795.9|307
1607444700000|2020-12-08 16:25:00|12799.8|12798.5|12799.1|12797.8|12800.5|12799.2|12798.1|12796.4|201
1607445000000|2020-12-08 16:30:00|12799|12797.7|12801.6|12799.5|12801.8|12800.3|12797.9|12796.2|398
1607445300000|2020-12-08 16:35:00|12801.7|12799.6|12810.2|12808.9|12811.1|12809.8|12801.6|12799.6|561
1607445600000|2020-12-08 16:40:00|12810.3|12809|12812.6|12811.3|12816.8|12815.5|12809.6|12808.1|473
1607445900000|2020-12-08 16:45:00|12812.7|12811.4|12811.7|12810.4|12813.3|12811.8|12810.5|12809.2|496
1607446200000|2020-12-08 16:50:00|12811.6|12810.3|12816.3|12815|12816.4|12815.1|12810.8|12809.4|367
1607446500000|2020-12-08 16:55:00|12816.4|12815.1|12809.6|12808.3|12817.5|12815.9|12809.1|12807.5|525
1607446800000|2020-12-08 17:00:00|12809.5|12808.2|12812.6|12811.3|12814.4|12812.7|12809.2|12807.9|418
1607447100000|2020-12-08 17:05:00|12812.7|12811.4|12810.5|12809.2|12813|12811.7|12809.4|12807.8|334
1607447400000|2020-12-08 17:10:00|12810.4|12809.1|12814.8|12813.5|12815.3|12813.5|12810|12808.7|354
1607447700000|2020-12-08 17:15:00|12814.9|12813.6|12809|12807.7|12815.4|12813.6|12809|12807.7|281
1607448000000|2020-12-08 17:20:00|12809.1|12807.8|12807.7|12806.4|12809.1|12807.8|12805.5|12804|264
1607448300000|2020-12-08 17:25:00|12807.6|12806.3|12809.1|12807.8|12809.5|12807.9|12806.7|12804.9|294
1607448600000|2020-12-08 17:30:00|12809.2|12807.9|12812.5|12810.4|12812.7|12811|12808.1|12806.3|302
1607448900000|2020-12-08 17:35:00|12812.6|12810.5|12810.5|12809.2|12814.9|12813.6|12810.3|12808.9|405
1607449200000|2020-12-08 17:40:00|12810.6|12809.3|12811.6|12810.3|12813.4|12811.8|12810.6|12809|215
1607449500000|2020-12-08 17:45:00|12812|12809.9|12815.1|12813.8|12816.1|12814.4|12810.8|12809.5|430
1607449800000|2020-12-08 17:50:00|12815.2|12813.9|12813.9|12811.8|12817.7|12816|12811.6|12810.3|412
1607450100000|2020-12-08 17:55:00|12813.8|12811.7|12821|12818.9|12823.8|12822.5|12813.4|12811.7|473
1607450400000|2020-12-08 18:00:00|12820.9|12818.8|12822.3|12821|12822.8|12821.1|12818.8|12817.1|396
1607450700000|2020-12-08 18:05:00|12822.4|12821.1|12822.3|12821|12822.7|12821.2|12819.1|12817.5|367
1607451000000|2020-12-08 18:10:00|12822.2|12820.9|12824.9|12823.6|12826.5|12825.2|12821.8|12820.1|314
1607451300000|2020-12-08 18:15:00|12824.8|12823.5|12821.5|12820.2|12825.3|12823.5|12821.3|12819.7|231
1607451600000|2020-12-08 18:20:00|12822.1|12820.8|12822.3|12821|12824.1|12822.8|12820.7|12819.1|295
1607451900000|2020-12-08 18:25:00|12822.2|12820.9|12818.5|12816.4|12823.6|12822|12817.1|12815.8|252
1607452200000|2020-12-08 18:30:00|12818.4|12816.3|12817.2|12815.9|12819.8|12818.5|12816.8|12815.5|238
1607452500000|2020-12-08 18:35:00|12817.7|12816.4|12819.8|12818.5|12820.3|12818.8|12817.5|12816.1|347
1607452800000|2020-12-08 18:40:00|12819.9|12818.6|12818.1|12816.8|12820|12818.7|12817.2|12815.6|296
1607453100000|2020-12-08 18:45:00|12818|12816.7|12820.2|12818.9|12820.4|12819.1|12817|12815.6|349
1607453400000|2020-12-08 18:50:00|12820.1|12818.8|12822.3|12821|12823|12821.7|12819.3|12818|288
1607453700000|2020-12-08 18:55:00|12822.2|12820.9|12824.6|12823.3|12824.8|12823.5|12821.8|12820.2|269
1607454000000|2020-12-08 19:00:00|12824.5|12823.2|12820|12818.7|12824.8|12823.2|12818.9|12817.6|284
1607454300000|2020-12-08 19:05:00|12820.1|12818.8|12819|12817.7|12820.5|12819.2|12819|12817.7|194
1607454600000|2020-12-08 19:10:00|12819.1|12817.8|12818.9|12817.6|12820|12818.7|12818.2|12816.8|214
1607454900000|2020-12-08 19:15:00|12819.1|12817.8|12819.9|12818.6|12820.9|12819.2|12816.8|12815.4|255
1607455200000|2020-12-08 19:20:00|12820|12818.7|12818.9|12817.6|12820.3|12819|12818.6|12816.9|228
1607455500000|2020-12-08 19:25:00|12818.8|12817.5|12818.7|12817.4|12819.1|12817.8|12816.8|12815.5|223
1607455800000|2020-12-08 19:30:00|12818.8|12817.5|12819.3|12818|12819.6|12818.3|12818.1|12816.8|240
1607456100000|2020-12-08 19:35:00|12819.2|12817.9|12823.4|12822.1|12824.1|12822.3|12819.2|12817.8|242
1607456400000|2020-12-08 19:40:00|12823.5|12822.2|12822.1|12820.8|12824.3|12822.7|12820.5|12819.2|288
1607456700000|2020-12-08 19:45:00|12821.1|12819.8|12821.3|12820|12822.3|12820.7|12820.2|12818.9|268
1607457000000|2020-12-08 19:50:00|12821.4|12820.1|12821|12819.7|12821.6|12820.3|12818|12816.7|297
1607457300000|2020-12-08 19:55:00|12820.9|12819.6|12820|12818.7|12821.1|12819.8|12817.2|12815.8|349
1607457600000|2020-12-08 20:00:00|12819.9|12818.6|12820.4|12819.1|12820.4|12819.1|12818.2|12816.9|262
1607457900000|2020-12-08 20:05:00|12820.5|12819.2|12818.7|12817.4|12821.4|12819.9|12818.7|12817.3|242
1607458200000|2020-12-08 20:10:00|12818.6|12817.3|12817.4|12816.1|12820|12818.6|12817.2|12815.9|332
1607458500000|2020-12-08 20:15:00|12817.3|12816|12818.2|12816.9|12818.8|12817.2|12816.3|12815|194
1607458800000|2020-12-08 20:20:00|12818.1|12816.8|12821.9|12820.6|12824.3|12823|12818.1|12816.4|289
1607459100000|2020-12-08 20:25:00|12822|12820.7|12822.2|12820.9|12823.2|12821.9|12819.4|12818.1|238
1607459400000|2020-12-08 20:30:00|12822|12820.7|12818.9|12817.6|12822.5|12821.2|12818.8|12817.5|200
1607459700000|2020-12-08 20:35:00|12819|12817.7|12820.3|12819|12821|12819.7|12818.3|12817|241
1607460000000|2020-12-08 20:40:00|12820.4|12819.1|12819.7|12818.4|12821.3|12819.4|12819.6|12818.3|144
1607460300000|2020-12-08 20:45:00|12819.3|12818|12818.5|12817.2|12819.7|12818.4|12816.7|12815.2|279
1607460600000|2020-12-08 20:50:00|12818.7|12817.4|12818.1|12816.8|12819|12817.7|12816.7|12815|319
1607460900000|2020-12-08 20:55:00|12818|12816.7|12819.4|12818.1|12820.2|12818.9|12817.8|12816.2|380
1607461200000|2020-12-08 21:00:00|12819.5|12818.2|12823.3|12822|12823.5|12822.2|12818.4|12816.7|295
1607461500000|2020-12-08 21:05:00|12823.2|12821.9|12822.6|12820.5|12823.4|12822.1|12820.6|12819.3|190
1607461800000|2020-12-08 21:10:00|12822.7|12820.6|12822.7|12820.6|12823.1|12821.4|12821.4|12819.7|157
1607462100000|2020-12-08 21:15:00|12822.3|12821|12822.4|12821.1|12823.1|12821.5|12821.5|12819.9|117
1607462400000|2020-12-08 21:20:00|12822.5|12821.2|12820.3|12818.2|12822.5|12821.2|12819.7|12818|128
1607462700000|2020-12-08 21:25:00|12820.4|12818.3|12820.2|12818.1|12821.2|12819.2|12819.6|12817.9|149
1607463000000|2020-12-08 21:30:00|12820.5|12818.4|12817.8|12815.7|12821.7|12819.9|12817.4|12815.6|165
1607463300000|2020-12-08 21:35:00|12817.9|12815.8|12817.6|12815.5|12821.4|12819.3|12817.2|12815.4|126
1607463600000|2020-12-08 21:40:00|12817.7|12815.6|12816|12813.9|12817.8|12815.7|12815.4|12813.7|120
1607463900000|2020-12-08 21:45:00|12815.9|12813.8|12815.7|12813.6|12816.4|12814.3|12814.4|12812.5|174
1607464200000|2020-12-08 21:50:00|12815.6|12813.5|12820.2|12818.1|12820.6|12818.5|12815.6|12813.5|255
1607464500000|2020-12-08 21:55:00|12820.3|12818.2|12819.8|12817.7|12821.9|12819.8|12819.5|12817.1|229
1607464800000|2020-12-08 22:00:00|12820.6|12816.7|12820.4|12814.3|12821.6|12816.7|12817.5|12814.2|51
1607465100000|2020-12-08 22:05:00|12821|12814|12822.1|12815.1|12823.7|12816.7|12820.5|12813.8|114
1607465400000|2020-12-08 22:10:00|12822.3|12815.3|12822.1|12815.1|12823.5|12816.5|12820.5|12814.2|104
1607465700000|2020-12-08 22:15:00|12822.5|12815.5|12822.5|12815.5|12824.3|12821|12822|12815|120
1607466000000|2020-12-08 22:20:00|12823|12816|12823.6|12817.1|12824.6|12818.4|12821.2|12814.4|143
1607466300000|2020-12-08 22:25:00|12823.4|12817.3|12822.8|12816.8|12824.1|12820|12821.8|12815.9|139
1607466600000|2020-12-08 22:30:00|12823|12816.9|12827.2|12820.2|12828|12821|12821.8|12815.9|276
1607466900000|2020-12-08 22:35:00|12826.8|12819.8|12825.2|12818.2|12827.4|12820.4|12823.6|12817.2|376
1607467200000|2020-12-08 22:40:00|12825.1|12818.1|12824.6|12817.6|12825.9|12818.9|12824.6|12817.6|400
1607467500000|2020-12-08 22:45:00|12824|12817|12817.8|12813.1|12825.6|12818.6|12816.1|12811.8|339
1607467800000|2020-12-08 22:50:00|12817.7|12813|12823.4|12816.4|12823.8|12816.8|12817|12812|219
1607468100000|2020-12-08 22:55:00|12823.8|12816.8|12819.3|12812.4|12825.5|12818.5|12818.6|12811.9|252
1607468400000|2020-12-08 23:00:00|12819.5|12813.4|12817.8|12815.7|12821.8|12816.9|12817.7|12813.3|509
1607468700000|2020-12-08 23:05:00|12817.7|12815.6|12817.5|12815.4|12818|12815.9|12817.3|12815.2|143
1607469000000|2020-12-08 23:10:00|12817.6|12815.5|12817.3|12815.2|12817.8|12815.7|12816.3|12814.2|181
1607469300000|2020-12-08 23:15:00|12817.6|12815.5|12816.5|12814.4|12817.8|12815.7|12816.3|12814.2|214
1607469600000|2020-12-08 23:20:00|12816.4|12814.3|12816.1|12814|12816.7|12814.6|12815.4|12813.3|290
1607469900000|2020-12-08 23:25:00|12816|12813.9|12816|12813.9|12816.5|12814.4|12815.1|12813.1|178
1607470200000|2020-12-08 23:30:00|12816.1|12814|12817.6|12815.5|12817.7|12815.6|12816|12813.9|183
1607470500000|2020-12-08 23:35:00|12817.5|12815.4|12818.6|12816.5|12820|12818.1|12817.5|12815.4|199
1607470800000|2020-12-08 23:40:00|12818.5|12816.4|12819|12816.9|12819.9|12817.8|12818.5|12816.4|123
1607471100000|2020-12-08 23:45:00|12818.9|12816.8|12818.9|12816.8|12819.9|12817.8|12818.8|12816.7|131
1607471400000|2020-12-08 23:50:00|12819|12816.9|12817.7|12815.6|12819|12816.9|12816.5|12814.4|142
1607471700000|2020-12-08 23:55:00|12817.9|12815.8|12817.5|12815.4|12818|12815.9|12817.3|12815.2|137
1607472000000|2020-12-09 00:00:00|12817.4|12815.3|12818.5|12816.4|12819.3|12817.3|12817.3|12815.2|213
1607472300000|2020-12-09 00:05:00|12818.4|12816.3|12817.8|12815.7|12818.9|12816.8|12817.3|12815.5|216
1607472600000|2020-12-09 00:10:00|12817.7|12815.6|12818|12815.9|12818.1|12816|12815.8|12814|275
1607472900000|2020-12-09 00:15:00|12817.9|12815.8|12817|12815.7|12817.9|12815.9|12815.7|12813.8|220
1607473200000|2020-12-09 00:20:00|12816.9|12815.6|12816.7|12814.6|12817.7|12815.9|12816|12813.9|196
1607473500000|2020-12-09 00:25:00|12816.9|12814.8|12814.5|12812.4|12817|12814.9|12814.1|12812|236
1607473800000|2020-12-09 00:30:00|12814.6|12812.5|12816.5|12814.4|12816.9|12814.8|12814.3|12812.3|188
1607474100000|2020-12-09 00:35:00|12817|12814.9|12816.4|12814.3|12817|12815.2|12815.3|12813.5|222
1607474400000|2020-12-09 00:40:00|12816.5|12814.4|12815.1|12813|12816.8|12815.1|12813.5|12811.7|266
1607474700000|2020-12-09 00:45:00|12814.8|12813.5|12815.1|12813|12815.4|12813.5|12813.3|12811.6|193
1607475000000|2020-12-09 00:50:00|12814.9|12812.8|12813.6|12811.5|12815|12813|12813|12810.9|228
1607475300000|2020-12-09 00:55:00|12813.9|12811.8|12814.9|12812.8|12816.5|12814.7|12812.2|12810.5|308
1607475600000|2020-12-09 01:00:00|12815|12812.9|12815.3|12813.2|12816.8|12814.7|12814.3|12812.3|380
1607475900000|2020-12-09 01:05:00|12815.2|12813.1|12812.9|12810.8|12815.9|12813.8|12812.5|12810.4|289
1607476200000|2020-12-09 01:10:00|12813|12810.9|12814.5|12812.4|12814.6|12812.5|12812.7|12810.6|230
1607476500000|2020-12-09 01:15:00|12814.4|12812.3|12815.3|12813.2|12816.3|12814.6|12814.1|12812|319
1607476800000|2020-12-09 01:20:00|12815.8|12813.7|12815.5|12813.4|12816.7|12814.6|12814.8|12812.7|324
1607477100000|2020-12-09 01:25:00|12815.4|12813.3|12814.6|12812.5|12815.5|12813.9|12814|12812.1|169
1607477400000|2020-12-09 01:30:00|12814.7|12812.6|12815|12812.9|12815.7|12813.6|12814.1|12812|224
1607477700000|2020-12-09 01:35:00|12815.1|12813|12814.7|12812.6|12815.5|12813.4|12813.8|12811.7|244
1607478000000|2020-12-09 01:40:00|12814.6|12812.5|12815.3|12813.2|12816.1|12814|12813.3|12811.7|158
1607478300000|2020-12-09 01:45:00|12815.4|12813.3|12814.6|12812.5|12815.5|12813.4|12813.5|12811.4|208
1607478600000|2020-12-09 01:50:00|12814.5|12812.4|12815.2|12813.1|12816.1|12814.3|12813.8|12812.1|206
1607478900000|2020-12-09 01:55:00|12815.3|12813.2|12815.2|12813.1|12816.5|12814.6|12813.3|12811.3|239
1607479200000|2020-12-09 02:00:00|12815.3|12813.2|12815.2|12813.1|12816.4|12814.3|12815.1|12813|247
1607479500000|2020-12-09 02:05:00|12815|12812.9|12813.8|12811.7|12815.7|12813.6|12812.9|12811.3|206
1607479800000|2020-12-09 02:10:00|12813.9|12811.8|12813|12810.9|12813.9|12811.8|12812.5|12810.4|157
1607480100000|2020-12-09 02:15:00|12813.1|12811|12811.6|12809.5|12813.1|12811|12810.7|12809|157
1607480400000|2020-12-09 02:20:00|12811.5|12809.4|12812|12810.7|12812.8|12811.1|12811.1|12809.3|118
1607480700000|2020-12-09 02:25:00|12812.6|12810.5|12811.6|12809.5|12812.7|12810.7|12810.8|12809.1|221
1607481000000|2020-12-09 02:30:00|12811.5|12809.4|12812.3|12810.2|12812.8|12810.7|12811.4|12809.4|235
1607481300000|2020-12-09 02:35:00|12812.4|12810.3|12811.7|12809.6|12813.4|12811.6|12811.6|12809.5|228
1607481600000|2020-12-09 02:40:00|12811.8|12809.7|12810.6|12808.5|12811.9|12809.8|12809.7|12808|239
1607481900000|2020-12-09 02:45:00|12810.7|12808.6|12808.9|12806.8|12811|12809.1|12808.5|12806.4|239
1607482200000|2020-12-09 02:50:00|12809|12806.9|12809.4|12807.3|12810.3|12808.2|12809|12806.9|208
1607482500000|2020-12-09 02:55:00|12809.3|12807.2|12808.3|12806.2|12809.9|12807.9|12808.1|12806|212
1607482800000|2020-12-09 03:00:00|12808|12805.9|12808.3|12806.2|12808.3|12806.4|12806.1|12804|287
1607483100000|2020-12-09 03:05:00|12808.4|12806.3|12807.6|12806.3|12809.4|12807.7|12807.6|12805.9|173
1607483400000|2020-12-09 03:10:00|12807.8|12806.5|12807.5|12805.4|12808.7|12806.7|12806.3|12804.4|259
1607483700000|2020-12-09 03:15:00|12807.2|12805.1|12805.6|12803.5|12807.6|12805.9|12805|12803.3|276
1607484000000|2020-12-09 03:20:00|12805.7|12803.6|12806|12803.9|12806.2|12804.1|12805.1|12803.1|257
1607484300000|2020-12-09 03:25:00|12806.1|12804|12805.9|12803.8|12806.1|12804.3|12804.8|12803.3|206
1607484600000|2020-12-09 03:30:00|12806|12803.9|12804.7|12802.6|12806|12804.3|12804.2|12802.3|217
1607484900000|2020-12-09 03:35:00|12804.8|12802.7|12803.6|12802.3|12805.5|12803.4|12803.3|12801.6|195
1607485200000|2020-12-09 03:40:00|12804.2|12802.1|12804.6|12802.5|12805|12803.2|12803.1|12801.5|187
1607485500000|2020-12-09 03:45:00|12804.4|12802.3|12804.3|12802.2|12805|12803.2|12804|12802|155
1607485800000|2020-12-09 03:50:00|12804.2|12802.1|12803.7|12801.6|12804.6|12802.7|12803.2|12801.6|118
1607486100000|2020-12-09 03:55:00|12803.3|12802|12801.6|12799.5|12803.7|12802|12800.4|12798.7|243
1607486400000|2020-12-09 04:00:00|12801.8|12799.7|12800.9|12799.6|12802|12800.2|12800.3|12798.6|206
1607486700000|2020-12-09 04:05:00|12800.8|12799.5|12801.1|12799|12802.2|12800.2|12800.1|12798.5|234
1607487000000|2020-12-09 04:10:00|12801.4|12799.3|12802|12799.9|12802.3|12800.6|12799.2|12797.5|270
1607487300000|2020-12-09 04:15:00|12802.1|12800|12801.5|12799.4|12802.2|12800.5|12800.9|12799.2|242
1607487600000|2020-12-09 04:20:00|12801.4|12799.3|12801.9|12799.8|12802.3|12800.8|12799.8|12798.4|293
1607487900000|2020-12-09 04:25:00|12802|12799.9|12800.3|12799|12802.2|12800.3|12800.2|12798.4|148
1607488200000|2020-12-09 04:30:00|12800.5|12798.4|12801.1|12799.8|12801.6|12800|12798.9|12797.3|261
1607488500000|2020-12-09 04:35:00|12801.5|12799.4|12799.4|12798.1|12801.7|12799.9|12799.3|12797.6|144
1607488800000|2020-12-09 04:40:00|12799.7|12797.6|12801.4|12799.3|12801.5|12799.4|12799.7|12797.6|169
1607489100000|2020-12-09 04:45:00|12801.3|12799.2|12801.8|12799.7|12802.8|12800.8|12801.3|12799.2|171
1607489400000|2020-12-09 04:50:00|12801.9|12799.8|12801.5|12799.4|12802.4|12800.3|12801|12799.3|118
1607489700000|2020-12-09 04:55:00|12801.6|12799.5|12801.4|12799.3|12801.6|12799.8|12800.9|12799.2|73
1607490000000|2020-12-09 05:00:00|12801.3|12799.2|12801.2|12799.1|12801.4|12799.6|12800.3|12798.6|176
1607490300000|2020-12-09 05:05:00|12801.3|12799.2|12802|12799.9|12802.6|12800.8|12800.8|12799|186
1607490600000|2020-12-09 05:10:00|12802.1|12800|12801.5|12799.4|12802.5|12800.4|12800.9|12799.2|169
1607490900000|2020-12-09 05:15:00|12801|12799.7|12802.2|12800.1|12802.7|12801|12800.9|12799.1|143
1607491200000|2020-12-09 05:20:00|12802.1|12800|12802|12799.9|12802.4|12800.7|12800.1|12798.3|203
1607491500000|2020-12-09 05:25:00|12802.1|12800|12802.2|12800.1|12802.8|12801.1|12801.5|12799.7|234
1607491800000|2020-12-09 05:30:00|12802.1|12800|12801.5|12799.4|12802.3|12800.2|12800.3|12798.4|263
1607492100000|2020-12-09 05:35:00|12801.4|12799.3|12801.5|12799.4|12802.1|12800.4|12800.6|12798.5|199
1607492400000|2020-12-09 05:40:00|12801.6|12799.5|12802.2|12800.1|12802.8|12800.7|12801.1|12799|188
1607492700000|2020-12-09 05:45:00|12802.3|12800.2|12802.5|12800.4|12802.6|12800.8|12801.9|12799.8|123
1607493000000|2020-12-09 05:50:00|12802.4|12800.3|12801.2|12799.1|12802.6|12800.6|12801.2|12799.1|180
1607493300000|2020-12-09 05:55:00|12800.6|12799.3|12799.8|12798.5|12801.5|12799.8|12799.7|12798.1|212
1607493600000|2020-12-09 06:00:00|12800.2|12798.1|12796.8|12794.7|12800.6|12798.7|12795.9|12793.9|316
1607493900000|2020-12-09 06:05:00|12796.7|12794.6|12794.5|12792.4|12797.2|12795.4|12793.9|12792.1|359
1607494200000|2020-12-09 06:10:00|12794.4|12792.3|12796.7|12795.4|12798.8|12796.7|12794.4|12792.3|350
1607494500000|2020-12-09 06:15:00|12796.8|12795.5|12798.6|12796.5|12798.7|12796.8|12795.8|12794|261
1607494800000|2020-12-09 06:20:00|12798.7|12796.6|12793.5|12791.4|12798.7|12796.6|12792.9|12790.9|307
1607495100000|2020-12-09 06:25:00|12793.1|12791.8|12794.8|12792.7|12795.3|12793.4|12793.1|12791.6|305
1607495400000|2020-12-09 06:30:00|12794.9|12792.8|12795.1|12793|12795.4|12793.7|12794.1|12792.1|256
1607495700000|2020-12-09 06:35:00|12795.2|12793.1|12796.1|12794|12796.5|12794.7|12794.9|12792.9|247
1607496000000|2020-12-09 06:40:00|12796.2|12794.1|12796.9|12794.8|12797.3|12795.5|12796|12794.1|295
1607496300000|2020-12-09 06:45:00|12796.8|12794.7|12795.3|12793.2|12797.1|12795.2|12795|12792.9|245
1607496600000|2020-12-09 06:50:00|12795.4|12793.3|12794.6|12792.5|12797.1|12795.3|12794|12792.3|343
1607496900000|2020-12-09 06:55:00|12794.5|12792.4|12795.5|12793.4|12796.2|12794.3|12794.2|12792.3|264
1607497200000|2020-12-09 07:00:00|12795.4|12793.3|12793.2|12791.1|12795.8|12794.2|12791.1|12789.8|316
1607497500000|2020-12-09 07:05:00|12793.3|12791.2|12794.8|12793.5|12795.6|12794.3|12793.1|12791.2|252
1607497800000|2020-12-09 07:10:00|12794.7|12793.4|12792.2|12790.9|12796.7|12795.1|12792|12790.2|373
1607498100000|2020-12-09 07:15:00|12792.3|12791|12793.3|12791.2|12794.3|12792.7|12792.1|12790|279
1607498400000|2020-12-09 07:20:00|12793.4|12791.3|12796.1|12794|12796.2|12794.3|12791.8|12789.9|236
1607498700000|2020-12-09 07:25:00|12796|12793.9|12794.6|12792.5|12796.1|12794.4|12794.1|12792.4|198
1607499000000|2020-12-09 07:30:00|12794.5|12793.2|12795|12792.9|12796|12794.2|12794|12792.4|190
1607499300000|2020-12-09 07:35:00|12794.6|12793.3|12793.8|12791.7|12795|12793.5|12792.9|12791.3|203
1607499600000|2020-12-09 07:40:00|12793.4|12792.1|12794.8|12793.5|12796.1|12794.4|12791.9|12790.4|255
1607499900000|2020-12-09 07:45:00|12794.4|12793.1|12793|12791.7|12795.3|12793.6|12792.1|12790.6|236
1607500200000|2020-12-09 07:50:00|12792.9|12791.6|12795.7|12794.4|12796.1|12794.4|12792.8|12791.5|313
1607500500000|2020-12-09 07:55:00|12795.8|12794.5|12795.5|12794.2|12797.9|12796.3|12795.3|12793.8|230
1607500800000|2020-12-09 08:00:00|12795|12793.7|12794.7|12793.4|12798.2|12796.8|12794|12792.3|517
1607501100000|2020-12-09 08:05:00|12794.6|12793.3|12798.8|12797.5|12799|12797.6|12794|12792.4|417
1607501400000|2020-12-09 08:10:00|12798.7|12797.4|12794.1|12792.8|12799.5|12798.2|12793.2|12791.5|433
1607501700000|2020-12-09 08:15:00|12794|12792.7|12791.5|12790.2|12794.7|12793|12791|12789.3|582
1607502000000|2020-12-09 08:20:00|12791.4|12790.1|12791.4|12790.1|12794.6|12792.9|12789.8|12788.1|690
1607502300000|2020-12-09 08:25:00|12791.5|12790.2|12791.8|12790.5|12793|12791.3|12788.2|12786.5|550
1607502600000|2020-12-09 08:30:00|12792.5|12791.2|12794.6|12793.3|12797|12795.7|12791.6|12789.8|562
1607502900000|2020-12-09 08:35:00|12794.7|12793.4|12792|12789.9|12795.4|12793.7|12791.2|12789.6|531
1607503200000|2020-12-09 08:40:00|12791.4|12790.1|12785.2|12783.9|12791.9|12790.2|12785|12783.3|488
1607503500000|2020-12-09 08:45:00|12785.1|12783.8|12781.5|12779.4|12785.8|12784.4|12780.8|12779.2|479
1607503800000|2020-12-09 08:50:00|12781.1|12779.8|12784.2|12782.1|12785.2|12783.5|12781.1|12779.8|471
1607504100000|2020-12-09 08:55:00|12784.1|12782|12783.2|12781.9|12784.7|12783.1|12781.2|12779.8|461
1607504400000|2020-12-09 09:00:00|12783.5|12782.2|12784.6|12782.5|12786.1|12784.3|12782.8|12781.1|438
1607504700000|2020-12-09 09:05:00|12784.7|12782.6|12786.6|12785.3|12787.4|12785.7|12783.9|12782.2|538
1607505000000|2020-12-09 09:10:00|12786.5|12785.2|12786.6|12785.3|12792.2|12790.5|12786.5|12784.8|611
1607505300000|2020-12-09 09:15:00|12786.7|12785.4|12783.9|12781.8|12787.3|12785.8|12783.7|12781.6|421
1607505600000|2020-12-09 09:20:00|12783.8|12781.7|12785.8|12784.5|12786.8|12785|12783.8|12781.7|369
1607505900000|2020-12-09 09:25:00|12786.3|12784.2|12786.5|12785.2|12787.7|12786|12785.1|12783.6|354
1607506200000|2020-12-09 09:30:00|12786.9|12784.8|12782.9|12780.8|12787.9|12786.2|12782.5|12780.7|363
1607506500000|2020-12-09 09:35:00|12783|12780.9|12782.8|12781.5|12784.7|12783|12782.5|12780.9|317
1607506800000|2020-12-09 09:40:00|12783.3|12781.2|12781.2|12779.1|12783.5|12782.2|12780|12778.4|403
1607507100000|2020-12-09 09:45:00|12781.3|12779.2|12781.9|12780.6|12783.1|12781.6|12780.3|12778.8|316
1607507400000|2020-12-09 09:50:00|12782|12780.7|12782.5|12781.2|12785.6|12783.8|12781.8|12780.2|313
1607507700000|2020-12-09 09:55:00|12782.1|12780.8|12778.4|12777.1|12783|12781.3|12775.8|12774.1|515
1607508000000|2020-12-09 10:00:00|12778.1|12776.8|12778.7|12777.4|12780.9|12779.6|12778|12776.7|434
1607508300000|2020-12-09 10:05:00|12778.6|12777.3|12776.6|12775.3|12779.2|12777.9|12776.5|12774.8|407
1607508600000|2020-12-09 10:10:00|12776.7|12775.4|12781.7|12780.4|12782.4|12781.1|12775.6|12773.8|388
1607508900000|2020-12-09 10:15:00|12781.2|12779.9|12779|12777.7|12783.7|12782.2|12777.5|12775.9|531
1607509200000|2020-12-09 10:20:00|12778.9|12777.6|12776.2|12774.9|12781.3|12779.7|12776.2|12774.9|545
1607509500000|2020-12-09 10:25:00|12776.1|12774.8|12775.2|12773.9|12776.9|12775.5|12774.4|12772.9|327
1607509800000|2020-12-09 10:30:00|12775.3|12774|12775.8|12774.5|12778.9|12777.2|12774.3|12773|395
1607510100000|2020-12-09 10:35:00|12775.9|12774.6|12779.5|12777.4|12780.4|12778.5|12775.9|12774.6|440
1607510400000|2020-12-09 10:40:00|12779.6|12777.5|12783.2|12781.1|12783.2|12781.3|12778.8|12776.9|344
1607510700000|2020-12-09 10:45:00|12783.1|12781|12780.6|12779.3|12785.5|12783.8|12779.8|12777.7|360
1607511000000|2020-12-09 10:50:00|12780.7|12779.4|12784.6|12783.3|12785.1|12783.7|12780.7|12778.9|384
1607511300000|2020-12-09 10:55:00|12784.5|12783.2|12786.7|12784.6|12788.1|12786.5|12784.5|12783.2|325
1607511600000|2020-12-09 11:00:00|12787|12784.9|12786.6|12785.3|12788.5|12786.8|12786|12784.3|323
1607511900000|2020-12-09 11:05:00|12786.7|12785.4|12781.9|12780.6|12787.2|12785.6|12781.8|12780.5|394
1607512200000|2020-12-09 11:10:00|12782.4|12780.3|12784.5|12782.4|12784.7|12782.9|12780.1|12778.4|453
1607512500000|2020-12-09 11:15:00|12784.4|12782.3|12787.4|12786.1|12787.6|12786.3|12783.4|12781.8|392
1607512800000|2020-12-09 11:20:00|12787.5|12786.2|12788.3|12787|12788.7|12787|12785.8|12784.1|412
1607513100000|2020-12-09 11:25:00|12788.2|12786.9|12787.8|12785.7|12790.1|12788.5|12787.3|12785.6|314
1607513400000|2020-12-09 11:30:00|12787.3|12786|12789.6|12787.5|12790.1|12788.8|12787.1|12785.6|314
1607513700000|2020-12-09 11:35:00|12789.5|12787.4|12791.5|12790.2|12792.3|12791|12789|12787.2|287
1607514000000|2020-12-09 11:40:00|12791.4|12790.1|12792.4|12791.1|12793|12791.4|12790.9|12789.3|302
1607514300000|2020-12-09 11:45:00|12792.3|12791|12792.2|12790.9|12792.6|12791.3|12791.1|12789.5|232
1607514600000|2020-12-09 11:50:00|12792.3|12791|12792.1|12790.8|12792.4|12791.1|12790.5|12789|254
1607514900000|2020-12-09 11:55:00|12792.2|12790.9|12787.3|12785.2|12792.8|12791.1|12786.7|12785|238
1607515200000|2020-12-09 12:00:00|12786.9|12785.6|12785|12783.7|12787.5|12786|12783.3|12781.6|348
1607515500000|2020-12-09 12:05:00|12784.9|12783.6|12783.2|12781.9|12785.1|12783.8|12783.2|12781.9|241
1607515800000|2020-12-09 12:10:00|12783.1|12781.8|12783.3|12782|12785|12783.7|12782.3|12781|323
1607516100000|2020-12-09 12:15:00|12783.4|12782.1|12785.8|12784.5|12787.5|12786.2|12782.9|12781.6|352
1607516400000|2020-12-09 12:20:00|12785.7|12784.4|12789.3|12787.2|12790.5|12788.7|12784|12782.5|421
1607516700000|2020-12-09 12:25:00|12789.4|12787.3|12793.4|12792.1|12794.3|12793|12789.2|12787.3|490
1607517000000|2020-12-09 12:30:00|12793.3|12792|12791.3|12790|12794.3|12792.5|12790.4|12788.7|382
1607517300000|2020-12-09 12:35:00|12791.4|12790.1|12790.7|12789.4|12792.5|12791|12790|12788.4|414
1607517600000|2020-12-09 12:40:00|12790.6|12789.3|12791.3|12790|12792.1|12790.5|12788.4|12786.7|335
1607517900000|2020-12-09 12:45:00|12791.4|12790.1|12790.1|12788.8|12792.4|12790.9|12789.9|12788.2|296
1607518200000|2020-12-09 12:50:00|12790|12788.7|12788.3|12787|12790.1|12788.8|12786.7|12785.1|329
1607518500000|2020-12-09 12:55:00|12787.9|12786.6|12785.9|12784.6|12789.8|12788.2|12785.8|12784.5|390
1607518800000|2020-12-09 13:00:00|12786|12784.7|12787.8|12786.5|12789.1|12787.8|12785.8|12784.5|409
1607519100000|2020-12-09 13:05:00|12787.7|12786.4|12780.4|12779.1|12787.8|12786.5|12779.4|12777.7|420
1607519400000|2020-12-09 13:10:00|12780.5|12779.2|12778.1|12776.8|12780.5|12779.2|12777.6|12776.2|310
1607519700000|2020-12-09 13:15:00|12778|12776.7|12781.3|12780|12781.5|12780.2|12778|12776.7|375
1607520000000|2020-12-09 13:20:00|12781|12779.7|12779.3|12778|12782.3|12781|12778.3|12777|381
1607520300000|2020-12-09 13:25:00|12779.2|12777.9|12780.9|12778.8|12780.9|12779.5|12778.4|12777.1|350
1607520600000|2020-12-09 13:30:00|12780.6|12779.3|12784|12782.7|12785.2|12783.9|12780|12778.7|347
1607520900000|2020-12-09 13:35:00|12784.1|12782.8|12780.4|12779.1|12784.8|12783.5|12779|12777.7|372
1607521200000|2020-12-09 13:40:00|12780.3|12779|12777.8|12776.5|12781.9|12780.6|12777.2|12775.9|346
1607521500000|2020-12-09 13:45:00|12777.5|12776.2|12779.5|12778.2|12781.7|12780.4|12777.2|12775.9|439
1607521800000|2020-12-09 13:50:00|12779.6|12778.3|12781|12779.7|12784|12782.6|12778.7|12777.4|370
1607522100000|2020-12-09 13:55:00|12781.1|12779.8|12782.1|12780.8|12783.3|12781.7|12780.4|12778.9|363
1607522400000|2020-12-09 14:00:00|12782|12780.7|12785.9|12784.6|12786.5|12785.1|12778.5|12776.8|541
1607522700000|2020-12-09 14:05:00|12785.8|12784.5|12787.8|12786.5|12788.4|12787|12784.3|12782.9|548
1607523000000|2020-12-09 14:10:00|12787.7|12786.4|12789|12787.7|12789.7|12788|12786.7|12785|421
1607523300000|2020-12-09 14:15:00|12788.9|12787.6|12790.2|12788.9|12791.6|12790|12784.7|12783.4|580
1607523600000|2020-12-09 14:20:00|12790.1|12788.8|12789.7|12788.4|12790.7|12789.4|12788|12786.7|406
1607523900000|2020-12-09 14:25:00|12789.8|12788.5|12792.7|12791.4|12795.5|12794.2|12789.7|12788.4|397
1607524200000|2020-12-09 14:30:00|12792.6|12791.3|12793.9|12791.8|12793.9|12792.3|12788.4|12787.1|569
1607524500000|2020-12-09 14:35:00|12793.4|12792.1|12793.3|12792|12797.6|12796|12792.5|12791.2|453
1607524800000|2020-12-09 14:40:00|12793.2|12791.9|12792|12790.7|12795.2|12793.9|12791.5|12790.2|432
1607525100000|2020-12-09 14:45:00|12791.9|12790.6|12795.6|12794.3|12796.6|12794.9|12790.3|12789|551
1607525400000|2020-12-09 14:50:00|12796|12793.9|12794|12792.7|12799|12796.9|12793.6|12792.3|553
1607525700000|2020-12-09 14:55:00|12793.9|12792.6|12790.5|12783.5|12793.9|12792.6|12788.8|12783|670
1607526000000|2020-12-09 15:00:00|12790.4|12783.4|12777.5|12775.4|12794.6|12793|12777.3|12775.2|869
1607526300000|2020-12-09 15:05:00|12777.4|12775.3|12775.5|12774.2|12778.4|12776.8|12770.3|12768.6|725
1607526600000|2020-12-09 15:10:00|12775.7|12774.4|12786.7|12785.4|12790.7|12789|12774|12772.7|1006
1607526900000|2020-12-09 15:15:00|12786.6|12785.3|12778.7|12777.4|12788|12786.3|12776.9|12775|694
1607527200000|2020-12-09 15:20:00|12779.1|12777|12785.7|12783.6|12785.8|12784|12778.5|12776.9|641
1607527500000|2020-12-09 15:25:00|12785.8|12783.7|12784.2|12782.1|12788.8|12787.5|12782.7|12781.4|653
1607527800000|2020-12-09 15:30:00|12783.7|12782.4|12787.7|12786.4|12787.7|12786.4|12781.7|12780.4|884
1607528100000|2020-12-09 15:35:00|12787.8|12786.5|12797.9|12796.6|12799.5|12798.2|12786.7|12785.3|753
1607528400000|2020-12-09 15:40:00|12798|12796.7|12799.3|12798|12800.9|12799.3|12793.6|12791.9|704
1607528700000|2020-12-09 15:45:00|12799.7|12797.6|12798.9|12796.8|12801.1|12799.7|12796.1|12794.5|637
1607529000000|2020-12-09 15:50:00|12798.8|12797.5|12809.2|12807.9|12812|12810.2|12798.5|12796.8|588
1607529300000|2020-12-09 15:55:00|12809.1|12807.8|12802|12800.7|12810.3|12809|12801.3|12799.6|622
1607529600000|2020-12-09 16:00:00|12802.1|12800.8|12811|12808.9|12811.8|12810.2|12802.1|12800.8|602
1607529900000|2020-12-09 16:05:00|12810.6|12809.3|12809.8|12808.5|12814.5|12813.2|12806.4|12804.8|538
1607530200000|2020-12-09 16:10:00|12809.9|12808.6|12807.8|12806.5|12810.8|12809.5|12807.5|12805.8|404
1607530500000|2020-12-09 16:15:00|12807.9|12806.6|12806.9|12804.8|12808.8|12807.5|12801.8|12800.1|393
1607530800000|2020-12-09 16:20:00|12806.8|12804.7|12803.8|12802.5|12806.8|12805.2|12801.3|12800|453
1607531100000|2020-12-09 16:25:00|12803.9|12802.6|12804.3|12803|12808.7|12807.4|12803.8|12802.5|406
1607531400000|2020-12-09 16:30:00|12804.4|12803.1|12808.2|12806.9|12809.2|12807.9|12803.6|12802.3|480
1607531700000|2020-12-09 16:35:00|12808.3|12807|12802.1|12800.8|12810.4|12809|12801.6|12800.1|569
1607532000000|2020-12-09 16:40:00|12802.5|12800.4|12798.9|12797.6|12803.1|12801.7|12797.8|12796.5|452
1607532300000|2020-12-09 16:45:00|12799|12797.7|12802.2|12800.9|12804.3|12802.6|12796.9|12795.6|341
1607532600000|2020-12-09 16:50:00|12802|12800.7|12801.3|12800|12806.8|12805.2|12801.2|12799.7|438
1607532900000|2020-12-09 16:55:00|12801.4|12800.1|12792.4|12791.1|12802.4|12800.7|12792|12790.7|624
1607533200000|2020-12-09 17:00:00|12792.5|12791.2|12793.1|12791.8|12794.6|12793.3|12791.7|12790.4|537
1607533500000|2020-12-09 17:05:00|12793.2|12791.9|12794|12792.7|12795.9|12794.6|12791.9|12790.6|469
1607533800000|2020-12-09 17:10:00|12794.1|12792.8|12805.1|12803.8|12806.1|12804.8|12793.9|12792.6|673
1607534100000|2020-12-09 17:15:00|12805|12803.7|12807.8|12806.5|12809.9|12808.3|12804.6|12803.3|594
1607534400000|2020-12-09 17:20:00|12808|12806.7|12807.4|12806.1|12808.2|12806.7|12805.7|12804.1|527
1607534700000|2020-12-09 17:25:00|12807.5|12806.2|12810.5|12809.2|12810.6|12809.3|12807.5|12806|393
1607535000000|2020-12-09 17:30:00|12810.4|12809.1|12810.7|12809.4|12814.5|12813.2|12809.8|12808.1|503
1607535300000|2020-12-09 17:35:00|12811|12809.7|12811.5|12810.2|12813.5|12811.8|12810.3|12809|350
1607535600000|2020-12-09 17:40:00|12811.6|12810.3|12814.2|12812.9|12815.4|12814.1|12811.5|12810.2|382
1607535900000|2020-12-09 17:45:00|12814.5|12813.2|12818.9|12817.6|12820.3|12818.8|12814|12812.3|456
1607536200000|2020-12-09 17:50:00|12818.8|12817.5|12815.2|12813.9|12820.4|12819.1|12814.3|12813|551
1607536500000|2020-12-09 17:55:00|12814.9|12813.6|12813.2|12811.9|12815.8|12814.4|12811.6|12810|432
1607536800000|2020-12-09 18:00:00|12813.5|12812.2|12816.1|12814.8|12816.6|12815|12812.2|12810.8|517
1607537100000|2020-12-09 18:05:00|12816|12814.7|12813|12811.7|12816.6|12814.9|12812.2|12810.9|450
1607537400000|2020-12-09 18:10:00|12813.1|12811.8|12815.5|12814.2|12816.4|12815.1|12812.2|12810.9|302
1607537700000|2020-12-09 18:15:00|12815.6|12814.3|12818.7|12817.4|12820|12818.7|12815.1|12813.8|561
1607538000000|2020-12-09 18:20:00|12818.6|12817.3|12821.3|12820|12821.5|12820.2|12817.9|12816.2|515
1607538300000|2020-12-09 18:25:00|12821.4|12820.1|12824.2|12822.9|12824.2|12822.9|12820.3|12819|490
1607538600000|2020-12-09 18:30:00|12824.3|12823|12827.9|12826.6|12830|12828.7|12823.7|12822.4|479
1607538900000|2020-12-09 18:35:00|12827.7|12826.4|12832|12830.7|12833.2|12831.5|12826.8|12825.1|659
1607539200000|2020-12-09 18:40:00|12832.1|12830.8|12828.5|12827.2|12832.9|12831.5|12827.2|12825.9|573
1607539500000|2020-12-09 18:45:00|12828.4|12827.1|12828.8|12827.5|12830.7|12829|12825.9|12824.4|537
1607539800000|2020-12-09 18:50:00|12828.9|12827.6|12829.9|12828.6|12831.5|12830.2|12828.4|12827.1|419
1607540100000|2020-12-09 18:55:00|12829.5|12828.2|12830.5|12829.2|12834.3|12832.9|12828|12826.7|641
1607540400000|2020-12-09 19:00:00|12830.6|12829.3|12825.7|12824.4|12830.6|12829.3|12824.5|12823.2|590
1607540700000|2020-12-09 19:05:00|12825.5|12824.2|12821.1|12819.8|12826.4|12824.9|12820.7|12819.4|461
1607541000000|2020-12-09 19:10:00|12820.9|12819.6|12824.6|12823.3|12826.4|12825.1|12818.9|12817.6|485
1607541300000|2020-12-09 19:15:00|12824.5|12823.2|12825|12823.7|12828.1|12826.7|12824|12822.4|467
1607541600000|2020-12-09 19:20:00|12824.9|12823.6|12822|12820.7|12826|12824.7|12822|12820.5|390
1607541900000|2020-12-09 19:25:00|12822.1|12820.8|12819.6|12818.3|12822.8|12821|12818.5|12817|415
1607542200000|2020-12-09 19:30:00|12819.5|12818.2|12821.2|12819.9|12822.2|12820.9|12817.6|12816.3|464
1607542500000|2020-12-09 19:35:00|12820.8|12819.5|12823.4|12822.1|12825|12823.4|12819.5|12818.2|480
1607542800000|2020-12-09 19:40:00|12823.8|12821.7|12822.8|12821.5|12825.3|12823.7|12822|12820.5|382
1607543100000|2020-12-09 19:45:00|12822.7|12821.4|12824.3|12823|12825.1|12823.6|12818.9|12817.6|517
1607543400000|2020-12-09 19:50:00|12824.4|12823.1|12821.1|12819.8|12825|12823.4|12821|12819.7|379
1607543700000|2020-12-09 19:55:00|12821.2|12819.9|12819.8|12818.5|12822.4|12820.8|12818.7|12817.4|482
1607544000000|2020-12-09 20:00:00|12819.6|12818.3|12821|12819.7|12822.1|12820.7|12817.1|12815.8|500
1607544300000|2020-12-09 20:05:00|12821.1|12819.8|12817.6|12816.3|12821.3|12820|12817.3|12815.4|521
1607544600000|2020-12-09 20:10:00|12818|12815.9|12817.3|12816|12818|12816.6|12813.4|12812.1|539
1607544900000|2020-12-09 20:15:00|12817.2|12815.9|12820.2|12818.9|12820.3|12819|12816.3|12815|304
1607545200000|2020-12-09 20:20:00|12820.3|12819|12819.3|12818|12822.9|12821.6|12818.8|12817.5|393
1607545500000|2020-12-09 20:25:00|12819.2|12817.9|12818.6|12817.3|12822.9|12821.4|12818.5|12817|419
1607545800000|2020-12-09 20:30:00|12818.7|12817.4|12816.9|12815.6|12818.7|12817.4|12816.3|12814.9|431
1607546100000|2020-12-09 20:35:00|12817.2|12815.9|12814.1|12812.8|12817.9|12816.6|12811.9|12810.6|389
1607546400000|2020-12-09 20:40:00|12813.8|12812.5|12812.1|12810.8|12814.5|12812.9|12811.8|12810.3|416
1607546700000|2020-12-09 20:45:00|12812.2|12810.9|12818.8|12817.5|12819.8|12818.3|12812.1|12810.4|440
1607547000000|2020-12-09 20:50:00|12818.7|12817.4|12817.8|12816.5|12819.2|12817.7|12816.8|12815.2|536
1607547300000|2020-12-09 20:55:00|12817.6|12816.3|12820.2|12818.9|12820.2|12818.9|12813.6|12812|521
1607547600000|2020-12-09 21:00:00|12820.6|12819.3|12820.8|12818.7|12823.7|12822.1|12819.4|12817.8|465
1607547900000|2020-12-09 21:05:00|12820.7|12818.6|12823.1|12821|12823.5|12821.5|12819.5|12817.8|179
1607548200000|2020-12-09 21:10:00|12823|12820.9|12821.5|12819.4|12823.4|12821.7|12820.4|12818.8|215
1607548500000|2020-12-09 21:15:00|12821.4|12819.3|12819.1|12817.8|12821.5|12819.4|12818.9|12817.6|97
1607548800000|2020-12-09 21:20:00|12819.5|12817.4|12823.8|12821.7|12823.9|12822.5|12819|12817.3|189
1607549100000|2020-12-09 21:25:00|12823.7|12821.6|12825.9|12824.6|12826.6|12825.2|12823.2|12821.5|206
1607549400000|2020-12-09 21:30:00|12826.1|12824.8|12822.3|12820.2|12826.3|12824.8|12821.8|12820.1|158
1607549700000|2020-12-09 21:35:00|12822.2|12820.1|12824|12821.9|12824|12821.9|12822.2|12820.1|159
1607550000000|2020-12-09 21:40:00|12824.1|12822|12820.5|12818.4|12824.4|12822.8|12820.3|12818.2|119
1607550300000|2020-12-09 21:45:00|12820.4|12818.3|12820.5|12818.4|12820.7|12818.6|12818|12815.9|267
1607550600000|2020-12-09 21:50:00|12820.4|12818.3|12820.9|12818.8|12821.3|12819.2|12820.1|12818|216
1607550900000|2020-12-09 21:55:00|12820.8|12818.7|12820.1|12816.4|12821.2|12819.1|12818.9|12815.9|273
1607551200000|2020-12-09 22:00:00|12820.2|12816.6|12821.4|12816.6|12822.2|12818.5|12820.2|12814.3|62
1607551500000|2020-12-09 22:05:00|12821.2|12816.7|12822.9|12819.6|12825|12820.4|12818.9|12815.4|236
1607551800000|2020-12-09 22:10:00|12824.1|12819.8|12823.4|12816.4|12825.5|12820.5|12821.4|12815.1|170
1607552100000|2020-12-09 22:15:00|12823.6|12816.6|12825.2|12818.2|12825.8|12818.8|12820.5|12816.3|193
1607552400000|2020-12-09 22:20:00|12824.7|12817.7|12824.6|12817.6|12825.5|12820.1|12823.7|12816.7|124
1607552700000|2020-12-09 22:25:00|12824.2|12817.2|12827.4|12821.1|12827.7|12822.4|12823.7|12816.7|142
1607553000000|2020-12-09 22:30:00|12827.5|12820.9|12828|12821|12831.6|12824.6|12825|12818|212
1607553300000|2020-12-09 22:35:00|12827.8|12820.8|12829.9|12822.9|12830.2|12823.2|12825.2|12818.2|172
1607553600000|2020-12-09 22:40:00|12830.1|12823.1|12828.1|12823.7|12830.2|12824|12826.8|12819.8|222
1607553900000|2020-12-09 22:45:00|12828.3|12823.5|12828.2|12821.2|12829.6|12824.4|12826|12819|297
1607554200000|2020-12-09 22:50:00|12827.8|12820.8|12827.1|12820.1|12830.1|12823.1|12826.6|12819.6|185
1607554500000|2020-12-09 22:55:00|12826.7|12819.7|12826.6|12819.6|12828.8|12821.8|12826|12819|262
1607554800000|2020-12-09 23:00:00|12826.7|12819.7|12827.7|12824.7|12828.2|12825|12825.1|12818.9|478
1607555100000|2020-12-09 23:05:00|12827.9|12824.8|12827.9|12825.8|12829|12826.7|12827.3|12824.5|215
1607555400000|2020-12-09 23:10:00|12827.8|12825.7|12825.9|12823.8|12827.8|12825.7|12825.2|12823.1|227
1607555700000|2020-12-09 23:15:00|12826|12823.9|12827.2|12825.1|12827.4|12825.3|12825.6|12823.5|154
1607556000000|2020-12-09 23:20:00|12827.3|12825.2|12829.8|12827.7|12830.4|12828.3|12827.3|12825.2|155
1607556300000|2020-12-09 23:25:00|12829.7|12827.6|12830.3|12828.2|12830.6|12828.6|12829.6|12827.5|134
1607556600000|2020-12-09 23:30:00|12830.4|12828.3|12829.4|12827.3|12830.4|12828.3|12828.9|12827.2|145
1607556900000|2020-12-09 23:35:00|12829.3|12827.2|12824.1|12822|12829.3|12827.3|12824|12821.9|182
1607557200000|2020-12-09 23:40:00|12824|12821.9|12825.6|12823.5|12825.8|12823.7|12823.8|12821.8|126
1607557500000|2020-12-09 23:45:00|12825.8|12823.7|12827.4|12825.3|12827.6|12825.5|12825.6|12823.5|167
1607557800000|2020-12-09 23:50:00|12827.5|12825.4|12827.8|12825.7|12828.4|12826.3|12826.9|12824.8|190
1607558100000|2020-12-09 23:55:00|12827.9|12825.8|12828.7|12826.6|12829|12826.9|12826.7|12824.9|195
1607558400000|2020-12-10 00:00:00|12828.8|12826.7|12826.4|12824.3|12828.8|12826.8|12825.9|12824.2|299
1607558700000|2020-12-10 00:05:00|12826|12824.7|12825.5|12823.4|12828.7|12826.9|12825|12823.3|299
1607559000000|2020-12-10 00:10:00|12825.6|12823.5|12822.4|12820.3|12826.3|12824.5|12821.6|12820.1|293
1607559300000|2020-12-10 00:15:00|12822.5|12820.4|12822.9|12820.8|12824.6|12822.9|12822|12820.1|296
1607559600000|2020-12-10 00:20:00|12823|12820.9|12821.3|12820|12824.1|12822.5|12821.1|12819.2|270
1607559900000|2020-12-10 00:25:00|12821.4|12820.1|12820.4|12818.3|12822.4|12820.5|12820.1|12818.1|279
1607560200000|2020-12-10 00:30:00|12820.3|12818.2|12820.5|12818.4|12822.5|12820.9|12819.5|12817.9|320
1607560500000|2020-12-10 00:35:00|12820|12818.7|12819.7|12817.6|12821.3|12819.4|12819.3|12817.5|276
1607560800000|2020-12-10 00:40:00|12820.1|12818|12818.5|12816.4|12820.8|12819|12817.8|12816|208
1607561100000|2020-12-10 00:45:00|12818.6|12816.5|12819.8|12817.7|12819.8|12818.2|12817.8|12816.1|186
1607561400000|2020-12-10 00:50:00|12819.7|12817.6|12819|12816.9|12820.5|12818.4|12818.5|12816.7|212
1607561700000|2020-12-10 00:55:00|12818.9|12816.8|12818.4|12817.1|12820.5|12818.4|12817.1|12815.3|330
1607562000000|2020-12-10 01:00:00|12818.5|12817.2|12818.1|12816|12819|12817.3|12816.3|12814.9|419
1607562300000|2020-12-10 01:05:00|12818.2|12816.1|12818.6|12817.3|12819.1|12817.3|12817|12815.3|321
1607562600000|2020-12-10 01:10:00|12819|12816.9|12820.4|12818.3|12820.6|12819|12818.4|12816.7|330
1607562900000|2020-12-10 01:15:00|12820.3|12818.2|12821.2|12819.9|12822.7|12820.7|12819.7|12817.6|348
1607563200000|2020-12-10 01:20:00|12821.3|12820|12819.6|12817.5|12822.4|12820.4|12819.3|12817.4|292
1607563500000|2020-12-10 01:25:00|12819.7|12817.6|12818.1|12816|12820.4|12818.6|12818.1|12816|298
1607563800000|2020-12-10 01:30:00|12818|12815.9|12817.7|12815.6|12819.5|12817.4|12816.6|12814.7|471
1607564100000|2020-12-10 01:35:00|12817|12815.7|12820|12817.9|12820.2|12818.5|12816.5|12814.7|408
1607564400000|2020-12-10 01:40:00|12819.9|12817.8|12820.2|12818.9|12820.4|12819|12818.5|12816.4|385
1607564700000|2020-12-10 01:45:00|12820.3|12819|12820.6|12818.5|12821|12819.1|12819.3|12817.7|240
1607565000000|2020-12-10 01:50:00|12820.7|12818.6|12820.3|12818.2|12821.2|12819.5|12819.5|12817.4|296
1607565300000|2020-12-10 01:55:00|12820.4|12818.3|12819.3|12817.2|12821.1|12819|12818.8|12817.1|242
1607565600000|2020-12-10 02:00:00|12819|12817.7|12819.1|12817|12820.7|12818.7|12818.6|12816.8|280
1607565900000|2020-12-10 02:05:00|12819.2|12817.1|12818.2|12816.1|12819.6|12818|12817.5|12815.9|315
1607566200000|2020-12-10 02:10:00|12818.1|12816|12817.4|12815.3|12818.6|12816.5|12815.9|12814.4|220
1607566500000|2020-12-10 02:15:00|12817.3|12815.2|12812.7|12810.6|12817.6|12815.6|12812.3|12810.4|346
1607566800000|2020-12-10 02:20:00|12812.6|12810.5|12811.4|12809.3|12815.1|12813.4|12810.8|12809.1|370
1607567100000|2020-12-10 02:25:00|12811.5|12809.4|12810.9|12808.8|12812.1|12810.5|12809|12807.5|306
1607567400000|2020-12-10 02:30:00|12810.8|12808.7|12810.2|12808.1|12811.3|12809.6|12809.3|12807.4|269
1607567700000|2020-12-10 02:35:00|12810.1|12808|12809|12806.9|12810.5|12808.8|12808.8|12806.8|231
1607568000000|2020-12-10 02:40:00|12809.1|12807|12808.3|12806.2|12809.2|12807.3|12807.6|12805.5|333
1607568300000|2020-12-10 02:45:00|12808.2|12806.1|12807|12804.9|12809.1|12807|12806.6|12804.5|307
1607568600000|2020-12-10 02:50:00|12806.7|12804.6|12805.4|12803.3|12807.1|12805.3|12804.6|12803|257
1607568900000|2020-12-10 02:55:00|12805.6|12803.5|12801|12799.7|12805.8|12803.7|12800.8|12799.3|389
1607569200000|2020-12-10 03:00:00|12801.1|12799.8|12802.9|12800.8|12803.7|12802|12800.1|12798.4|324
1607569500000|2020-12-10 03:05:00|12802.5|12800.4|12802.9|12801.6|12803.9|12801.8|12801.9|12800.1|260
1607569800000|2020-12-10 03:10:00|12803.3|12801.2|12802|12799.9|12803.4|12801.5|12801.5|12799.7|194
1607570100000|2020-12-10 03:15:00|12801.9|12799.8|12803.3|12801.2|12804.4|12802.4|12801.8|12799.8|311
1607570400000|2020-12-10 03:20:00|12803.4|12801.3|12802.5|12800.4|12803.5|12801.8|12802|12800.2|265
1607570700000|2020-12-10 03:25:00|12802.6|12800.5|12803.4|12801.3|12803.5|12801.8|12802.2|12800.2|269
1607571000000|2020-12-10 03:30:00|12803.3|12801.2|12802.6|12800.5|12803.4|12801.7|12802|12800.3|206
1607571300000|2020-12-10 03:35:00|12802.7|12800.6|12800.8|12798.7|12802.7|12800.9|12799.9|12798.1|235
1607571600000|2020-12-10 03:40:00|12800.9|12798.8|12800.6|12798.5|12801.3|12799.5|12798.9|12797.2|238
1607571900000|2020-12-10 03:45:00|12800.7|12798.6|12800.8|12798.7|12801.1|12799.4|12799.1|12797.4|223
1607572200000|2020-12-10 03:50:00|12800.9|12798.8|12801.6|12799.5|12801.7|12799.9|12800.3|12798.6|113
1607572500000|2020-12-10 03:55:00|12801.5|12799.4|12800.8|12799.5|12801.5|12799.8|12799.6|12797.9|180
1607572800000|2020-12-10 04:00:00|12800.7|12799.4|12799.4|12797.3|12801.6|12799.9|12799|12797.2|235
1607573100000|2020-12-10 04:05:00|12799.5|12797.4|12798.4|12797.1|12800|12798.1|12797.1|12795.3|256
1607573400000|2020-12-10 04:10:00|12798.5|12797.2|12797.1|12795|12799|12797.3|12796.2|12794.5|271
1607573700000|2020-12-10 04:15:00|12797|12794.9|12797|12795.7|12797.4|12795.9|12795|12793.3|253
1607574000000|2020-12-10 04:20:00|12797.1|12795.8|12797.9|12795.8|12798.1|12796.3|12796.9|12795.2|228
1607574300000|2020-12-10 04:25:00|12798|12795.9|12795.9|12793.8|12798.3|12796.6|12795.4|12793.7|238
1607574600000|2020-12-10 04:30:00|12795.8|12793.7|12798.2|12796.1|12798.3|12796.8|12795.8|12793.7|229
1607574900000|2020-12-10 04:35:00|12798.3|12796.2|12797.5|12795.4|12798.4|12796.7|12796.9|12795.1|151
1607575200000|2020-12-10 04:40:00|12797.6|12795.5|12797.4|12795.3|12798.4|12796.7|12796.8|12794.7|220
1607575500000|2020-12-10 04:45:00|12797.3|12795.2|12797.9|12795.8|12798.3|12796.2|12796.9|12794.8|209
1607575800000|2020-12-10 04:50:00|12798|12795.9|12798|12795.9|12798.4|12796.7|12797.3|12795.4|163
1607576100000|2020-12-10 04:55:00|12797.9|12795.8|12795.9|12793.8|12798|12796.2|12795.7|12793.6|266
1607576400000|2020-12-10 05:00:00|12796|12793.9|12797.9|12795.8|12797.9|12795.9|12795.4|12793.8|350
1607576700000|2020-12-10 05:05:00|12797.8|12795.7|12798.6|12796.5|12798.8|12797.3|12797.2|12795.4|229
1607577000000|2020-12-10 05:10:00|12798.3|12797|12797.5|12795.4|12799.3|12797.7|12796.7|12795|188
1607577300000|2020-12-10 05:15:00|12797.6|12795.5|12797.8|12795.7|12798.9|12796.8|12797.1|12795|255
1607577600000|2020-12-10 05:20:00|12797.7|12795.6|12798.7|12796.6|12799.4|12797.3|12797.3|12795.6|162
1607577900000|2020-12-10 05:25:00|12798.8|12796.7|12798.4|12796.3|12799.3|12797.2|12797.7|12795.6|235
1607578200000|2020-12-10 05:30:00|12798.5|12796.4|12796.5|12794.4|12798.5|12796.4|12795.9|12794.1|248
1607578500000|2020-12-10 05:35:00|12796.4|12794.3|12797.6|12796.3|12798.7|12796.8|12796.2|12794.2|219
1607578800000|2020-12-10 05:40:00|12797.5|12796.2|12796.1|12794.8|12798.3|12796.7|12796|12794.3|222
1607579100000|2020-12-10 05:45:00|12796.2|12794.9|12797.9|12795.8|12798|12795.9|12796|12794.4|230
1607579400000|2020-12-10 05:50:00|12798.1|12796|12800.4|12798.3|12800.4|12798.7|12797.8|12796|189
1607579700000|2020-12-10 05:55:00|12800.3|12798.2|12798.5|12796.4|12800.9|12799.3|12798|12796.4|316
1607580000000|2020-12-10 06:00:00|12798.9|12796.8|12800.6|12798.5|12800.9|12799.3|12798|12796.4|349
1607580300000|2020-12-10 06:05:00|12800.5|12798.4|12801.7|12799.6|12802.5|12800.7|12800.5|12798.4|285
1607580600000|2020-12-10 06:10:00|12801.6|12799.5|12801.6|12799.5|12803.1|12801.7|12800.9|12799.3|276
1607580900000|2020-12-10 06:15:00|12801.5|12799.4|12802.3|12800.2|12802.6|12800.8|12801|12799.4|187
1607581200000|2020-12-10 06:20:00|12802.2|12800.1|12799.7|12797.6|12802.5|12800.8|12799.1|12797.4|195
1607581500000|2020-12-10 06:25:00|12799.6|12797.5|12798.2|12796.9|12799.6|12797.9|12798|12796.3|249
1607581800000|2020-12-10 06:30:00|12798.3|12797|12800.3|12799|12801.4|12800.1|12798.2|12796.9|242
1607582100000|2020-12-10 06:35:00|12800.2|12798.9|12802.7|12800.6|12803|12801.3|12799.7|12797.6|215
1607582400000|2020-12-10 06:40:00|12802.6|12800.5|12806.2|12804.1|12806.3|12804.6|12802.2|12800.4|260
1607582700000|2020-12-10 06:45:00|12806.1|12804|12803.7|12801.6|12806.3|12804.7|12803.3|12801.3|394
1607583000000|2020-12-10 06:50:00|12803.8|12801.7|12805|12803.7|12805.9|12804.1|12803.3|12801.3|224
1607583300000|2020-12-10 06:55:00|12804.9|12803.6|12808.4|12806.3|12808.5|12806.4|12804.9|12803|217
1607583600000|2020-12-10 07:00:00|12808.3|12806.2|12809.3|12808|12812.2|12810.4|12808.3|12806.2|468
1607583900000|2020-12-10 07:05:00|12809.2|12807.9|12807.2|12805.1|12810.2|12808.3|12806.5|12805|392
1607584200000|2020-12-10 07:10:00|12807.3|12805.2|12804.4|12802.3|12807.3|12805.6|12802.1|12800.4|426
1607584500000|2020-12-10 07:15:00|12804.3|12802.2|12804|12801.9|12806.7|12805.1|12803.2|12801.1|390
1607584800000|2020-12-10 07:20:00|12804.1|12802|12805.4|12804.1|12808.2|12806.4|12803.4|12801.7|405
1607585100000|2020-12-10 07:25:00|12805.3|12804|12810.8|12808.7|12810.8|12809.1|12804.9|12802.9|406
1607585400000|2020-12-10 07:30:00|12810.6|12808.5|12808|12805.9|12812.1|12810.6|12807.4|12805.9|411
1607585700000|2020-12-10 07:35:00|12807.4|12806.1|12806.4|12804.3|12808.4|12806.8|12805.6|12804|488
1607586000000|2020-12-10 07:40:00|12806.5|12804.4|12804.2|12802.1|12807.5|12805.8|12802.3|12800.5|444
1607586300000|2020-12-10 07:45:00|12804.3|12802.2|12804.1|12802|12805.6|12804.1|12801.6|12799.9|487
1607586600000|2020-12-10 07:50:00|12804.2|12802.1|12803.9|12801.8|12805.1|12803.7|12802.2|12800.4|363
1607586900000|2020-12-10 07:55:00|12804|12801.9|12803.4|12802.1|12806.6|12805|12802.5|12800.9|499
1607587200000|2020-12-10 08:00:00|12803.6|12801.5|12799|12797.7|12804.5|12803|12798.2|12796.3|638
1607587500000|2020-12-10 08:05:00|12799.1|12797.8|12796.4|12794.3|12800.3|12798.6|12794.8|12793|519
1607587800000|2020-12-10 08:10:00|12796.5|12794.4|12794.1|12792.8|12796.7|12795.2|12793.5|12792|525
1607588100000|2020-12-10 08:15:00|12794|12792.7|12799.7|12798.4|12800.2|12798.5|12793.9|12792.3|494
1607588400000|2020-12-10 08:20:00|12799.8|12798.5|12797|12794.9|12803.6|12801.9|12796.4|12794.8|578
1607588700000|2020-12-10 08:25:00|12796.8|12795.5|12798.3|12797|12799|12797.3|12794.7|12793|575
1607589000000|2020-12-10 08:30:00|12797.9|12796.6|12792.3|12791|12799.5|12797.8|12791.8|12790.2|644
1607589300000|2020-12-10 08:35:00|12792.4|12791.1|12796.2|12794.9|12797|12795.7|12791.7|12790.1|402
1607589600000|2020-12-10 08:40:00|12796.6|12794.5|12797.7|12796.4|12799.5|12797.7|12795.6|12794|493
1607589900000|2020-12-10 08:45:00|12797.9|12796.6|12799.3|12798|12800.6|12799.1|12797.2|12795.7|440
1607590200000|2020-12-10 08:50:00|12799.2|12797.9|12801.1|12799.8|12801.6|12800.1|12797.6|12796.3|345
1607590500000|2020-12-10 08:55:00|12800.9|12799.6|12802.3|12801|12802.8|12801.1|12798.1|12796.4|445
1607590800000|2020-12-10 09:00:00|12802.4|12801.1|12806.9|12804.8|12807.5|12805.7|12801.4|12799.8|582
1607591100000|2020-12-10 09:05:00|12806.8|12804.7|12807.1|12805|12807.1|12805.4|12803.1|12801.4|465
1607591400000|2020-12-10 09:10:00|12807.2|12805.1|12805.3|12803.2|12807.2|12805.3|12803.4|12801.7|449
1607591700000|2020-12-10 09:15:00|12805.2|12803.1|12800.6|12799.3|12806.3|12804.6|12800.6|12798.8|441
1607592000000|2020-12-10 09:20:00|12800.7|12799.4|12802.7|12800.6|12803.3|12801.9|12800.6|12798.8|396
1607592300000|2020-12-10 09:25:00|12802.8|12800.7|12798.2|12796.9|12802.8|12801|12796.1|12794.4|426
1607592600000|2020-12-10 09:30:00|12798.1|12796.8|12795.7|12794.4|12798.6|12797.3|12795.5|12794|503
1607592900000|2020-12-10 09:35:00|12796.1|12794|12797.5|12796.2|12798.6|12796.8|12793.2|12791.7|585
1607593200000|2020-12-10 09:40:00|12797.4|12796.1|12797|12794.9|12798|12796.7|12794.6|12792.9|495
1607593500000|2020-12-10 09:45:00|12796.4|12795.1|12794.8|12793.5|12797.2|12795.5|12793.8|12792.1|404
1607593800000|2020-12-10 09:50:00|12794.7|12793.4|12795.3|12793.2|12795.4|12793.7|12792.7|12790.9|326
1607594100000|2020-12-10 09:55:00|12795|12793.7|12795.9|12794.6|12799|12797.2|12794.8|12793.1|364
1607594400000|2020-12-10 10:00:00|12796.4|12794.3|12794.2|12792.9|12797.7|12796.1|12794.1|12792.6|343
1607594700000|2020-12-10 10:05:00|12794.1|12792.8|12793.7|12792.4|12794.6|12793|12791.6|12789.9|352
1607595000000|2020-12-10 10:10:00|12793.8|12792.5|12793.5|12792.2|12794.3|12792.6|12791.5|12789.8|441
1607595300000|2020-12-10 10:15:00|12793.3|12792|12798.8|12797.5|12798.9|12797.6|12792.8|12791.5|408
1607595600000|2020-12-10 10:20:00|12798.9|12797.6|12794.4|12793.1|12799.3|12797.6|12793.8|12792.2|377
1607595900000|2020-12-10 10:25:00|12794.3|12793|12792.8|12791.5|12795.2|12793.9|12791.8|12790.5|318
1607596200000|2020-12-10 10:30:00|12792.7|12791.4|12791.8|12790.5|12793.6|12792.3|12789|12787.7|387
1607596500000|2020-12-10 10:35:00|12791.9|12790.6|12790.6|12789.3|12792.2|12790.9|12789.7|12788.1|357
1607596800000|2020-12-10 10:40:00|12790.7|12789.4|12791.3|12790|12792.4|12791.1|12789.1|12787.8|348
1607597100000|2020-12-10 10:45:00|12791.4|12790.1|12786.1|12784.8|12792.9|12791.2|12786|12784.7|384
1607597400000|2020-12-10 10:50:00|12786|12784.7|12784|12782.7|12787.2|12785.9|12783.6|12782.3|330
1607597700000|2020-12-10 10:55:00|12784.8|12783.5|12784.4|12783.1|12785.6|12784|12783.2|12781.7|378
1607598000000|2020-12-10 11:00:00|12784.8|12782.7|12783.7|12782.4|12786.2|12784.4|12783.3|12781.6|291
1607598300000|2020-12-10 11:05:00|12783.8|12782.5|12784.5|12783.2|12785.7|12784|12782.9|12781.3|283
1607598600000|2020-12-10 11:10:00|12784.3|12783|12782.5|12781.2|12784.9|12783.2|12780.7|12779.3|346
1607598900000|2020-12-10 11:15:00|12782.4|12781.1|12784.1|12782.8|12785|12783.3|12781.2|12779.9|268
1607599200000|2020-12-10 11:20:00|12784.2|12782.9|12781.9|12780.6|12784.5|12782.9|12781.2|12779.9|326
1607599500000|2020-12-10 11:25:00|12781.8|12780.5|12783.3|12782|12784.6|12783|12781.3|12780|302
1607599800000|2020-12-10 11:30:00|12783.4|12782.1|12783.7|12782.4|12784|12782.5|12780.6|12779.2|275
1607600100000|2020-12-10 11:35:00|12783.6|12782.3|12786.6|12785.3|12787.4|12786.1|12783.3|12781.6|337
1607600400000|2020-12-10 11:40:00|12786.7|12785.4|12786.1|12784.8|12787|12785.5|12784.4|12782.7|297
1607600700000|2020-12-10 11:45:00|12786.2|12784.9|12785.8|12784.5|12786.8|12785.2|12784.1|12782.8|357
1607601000000|2020-12-10 11:50:00|12785.7|12784.4|12785|12783.7|12789.7|12787.9|12782.5|12780.9|438
1607601300000|2020-12-10 11:55:00|12785.1|12783.8|12784|12782.7|12786.1|12784.8|12783|12781.7|315
1607601600000|2020-12-10 12:00:00|12783.9|12782.6|12783.3|12782|12786.1|12784.6|12782.6|12780.7|394
1607601900000|2020-12-10 12:05:00|12783.4|12782.1|12784.1|12782.8|12784.4|12782.8|12781|12779.6|309
1607602200000|2020-12-10 12:10:00|12784.2|12782.9|12782.7|12781.4|12784.4|12783.1|12782.3|12780.9|349
1607602500000|2020-12-10 12:15:00|12782.9|12781.6|12784.2|12782.9|12785.3|12783.8|12781.7|12780.2|339
1607602800000|2020-12-10 12:20:00|12784.3|12783|12785.9|12784.6|12786.9|12785.4|12783.7|12782.4|356
1607603100000|2020-12-10 12:25:00|12785.5|12784.2|12784.1|12782.8|12787|12785.3|12782.9|12781.6|383
1607603400000|2020-12-10 12:30:00|12783.9|12782.6|12784.4|12783.1|12786.4|12785.1|12782.8|12781.2|326
1607603700000|2020-12-10 12:35:00|12784.8|12782.7|12784.3|12782.2|12786.5|12785.1|12783|12781.4|283
1607604000000|2020-12-10 12:40:00|12783.9|12782.6|12783.5|12781.4|12784.3|12782.6|12781.6|12779.5|256
1607604300000|2020-12-10 12:45:00|12783.4|12781.3|12778|12775.9|12785.1|12783|12775|12772.9|994
1607604600000|2020-12-10 12:50:00|12778.1|12776|12772.5|12770.4|12779|12776.9|12772.2|12770.1|969
1607604900000|2020-12-10 12:55:00|12772.2|12770.1|12768.4|12766.3|12775.2|12773.1|12766.2|12764.1|949
1607605200000|2020-12-10 13:00:00|12768.8|12767.5|12762.9|12760.8|12770.3|12768.6|12762.9|12760.8|876
1607605500000|2020-12-10 13:05:00|12763|12760.9|12757.9|12755.8|12763.2|12761.1|12753.5|12751.4|989
1607605800000|2020-12-10 13:10:00|12757.8|12755.7|12758.4|12756.3|12760.6|12758.6|12756.7|12754.8|857
1607606100000|2020-12-10 13:15:00|12758.6|12756.5|12759.4|12757.3|12760.4|12758.6|12756.9|12755.1|808
1607606400000|2020-12-10 13:20:00|12759.5|12757.4|12755.3|12753.2|12759.5|12757.6|12753.1|12751.3|728
1607606700000|2020-12-10 13:25:00|12755.4|12753.3|12756.8|12754.7|12758|12756.2|12755.3|12753.2|515
1607607000000|2020-12-10 13:30:00|12756.4|12754.3|12761.2|12759.9|12762|12760.3|12754.7|12753.2|574
1607607300000|2020-12-10 13:35:00|12760.6|12759.3|12753.9|12752.6|12761.4|12760|12752.9|12751.6|591
1607607600000|2020-12-10 13:40:00|12754|12752.7|12737.9|12736.6|12755.1|12753.5|12737.1|12735|874
1607607900000|2020-12-10 13:45:00|12737.8|12736.5|12745.9|12744.6|12747.9|12746.3|12737|12735.3|667
1607608200000|2020-12-10 13:50:00|12746|12744.7|12750.1|12748.8|12750.6|12749.3|12743.4|12741.7|658
1607608500000|2020-12-10 13:55:00|12750.2|12748.9|12754.6|12753.3|12758.6|12757.3|12748|12746.7|848
1607608800000|2020-12-10 14:00:00|12754.5|12753.2|12755.6|12754.3|12758.1|12756.8|12751.6|12750.3|883
1607609100000|2020-12-10 14:05:00|12755.7|12754.4|12762|12760.7|12762.8|12761.1|12755.1|12753.3|852
1607609400000|2020-12-10 14:10:00|12761.9|12760.6|12764.6|12763.3|12766.7|12765.2|12760.4|12759.1|841
1607609700000|2020-12-10 14:15:00|12764.7|12763.4|12766.8|12765.5|12767.2|12765.9|12762|12760.7|615
1607610000000|2020-12-10 14:20:00|12766.7|12765.4|12768.2|12766.9|12768.7|12767.4|12764.2|12762.9|569
1607610300000|2020-12-10 14:25:00|12768.3|12767|12764.7|12763.4|12769.2|12767.6|12764.6|12763.3|537
1607610600000|2020-12-10 14:30:00|12764.6|12763.3|12762.2|12760.9|12766.1|12764.8|12754.1|12752.8|965
1607610900000|2020-12-10 14:35:00|12762.4|12761.1|12746.2|12744.9|12763.5|12762.2|12745.7|12744.4|819
1607611200000|2020-12-10 14:40:00|12746.1|12744.8|12742.7|12741.4|12749.3|12748|12740.3|12739|871
1607611500000|2020-12-10 14:45:00|12742.8|12741.5|12737.1|12735.8|12742.8|12741.5|12735.9|12734.3|839
1607611800000|2020-12-10 14:50:00|12736.5|12735.2|12727.1|12725.8|12736.6|12735.3|12725.3|12724|847
1607612100000|2020-12-10 14:55:00|12726.5|12725.2|12717.6|12716.3|12726.5|12725.2|12715.8|12714.1|948
1607612400000|2020-12-10 15:00:00|12717.7|12716.4|12709.6|12708.3|12718|12716.7|12709.2|12707.2|952
1607612700000|2020-12-10 15:05:00|12709.5|12708.2|12716.5|12715.2|12717|12715.3|12707.6|12706.3|929
1607613000000|2020-12-10 15:10:00|12716.3|12715|12717.3|12716|12718.8|12717.5|12713.1|12711.8|714
1607613300000|2020-12-10 15:15:00|12717.4|12716.1|12718.4|12717.1|12719.7|12718.4|12714.8|12713.5|715
1607613600000|2020-12-10 15:20:00|12718.3|12717|12718.8|12716.7|12721.2|12719.8|12713.5|12712|772
1607613900000|2020-12-10 15:25:00|12718.9|12716.8|12716.9|12715.6|12720.5|12719.2|12715.4|12713.8|803
1607614200000|2020-12-10 15:30:00|12716.8|12715.5|12717.9|12716.6|12719|12717.4|12710.4|12709.1|855
1607614500000|2020-12-10 15:35:00|12717.8|12716.5|12709.8|12708.5|12718.2|12716.9|12709.1|12707.6|792
1607614800000|2020-12-10 15:40:00|12709.9|12708.6|12714.4|12713.1|12717.4|12715.7|12708.5|12707.2|694
1607615100000|2020-12-10 15:45:00|12714.1|12712.8|12721.8|12720.5|12722.2|12720.9|12712.6|12711.3|698
1607615400000|2020-12-10 15:50:00|12721.7|12720.4|12713.4|12712.1|12721.7|12720.4|12712.2|12710.9|668
1607615700000|2020-12-10 15:55:00|12713.3|12712|12717.9|12716.6|12722.3|12720.6|12712.7|12711.2|769
1607616000000|2020-12-10 16:00:00|12717.7|12716.4|12715.8|12714.5|12721.3|12719.9|12715.3|12714|552
1607616300000|2020-12-10 16:05:00|12715.9|12714.6|12721.6|12720.3|12722.5|12721.2|12715.5|12714.2|612
1607616600000|2020-12-10 16:10:00|12721.4|12720.1|12719.6|12717.5|12721.7|12720.4|12718.4|12716.5|593
1607616900000|2020-12-10 16:15:00|12719.3|12718|12719.1|12717|12720.2|12718.9|12717.3|12715.8|550
1607617200000|2020-12-10 16:20:00|12718.6|12717.3|12714.4|12712.3|12719.8|12718.4|12713.9|12712.3|388
1607617500000|2020-12-10 16:25:00|12714.3|12712.2|12717|12715.7|12717.6|12716|12712.2|12710.6|489
1607617800000|2020-12-10 16:30:00|12716.9|12715.6|12717.6|12716.3|12719|12717.3|12715.4|12713.9|544
1607618100000|2020-12-10 16:35:00|12717.7|12716.4|12721.2|12719.9|12722.7|12721.4|12717.5|12716|486
1607618400000|2020-12-10 16:40:00|12721.3|12720|12719.8|12718.5|12724.3|12722.7|12719.6|12717.9|473
1607618700000|2020-12-10 16:45:00|12720.5|12719.2|12721.2|12719.1|12721.3|12719.9|12716.8|12715.2|530
1607619000000|2020-12-10 16:50:00|12721.3|12719.2|12727.4|12726.1|12727.4|12726.1|12719.3|12717.6|475
1607619300000|2020-12-10 16:55:00|12727.2|12725.9|12728.3|12727|12728.7|12727.3|12724.8|12723.1|634
1607619600000|2020-12-10 17:00:00|12728.2|12726.9|12727.9|12725.8|12729.7|12728|12724.5|12723.2|523
1607619900000|2020-12-10 17:05:00|12728|12725.9|12727.3|12726|12728.6|12726.8|12725.7|12724.1|323
1607620200000|2020-12-10 17:10:00|12727.1|12725.8|12727.2|12725.9|12727.5|12726.1|12722.8|12721.1|384
1607620500000|2020-12-10 17:15:00|12727.4|12726.1|12727.7|12726.4|12728.2|12726.7|12725|12723.4|341
1607620800000|2020-12-10 17:20:00|12727.6|12726.3|12726.4|12725.1|12728.4|12727|12725.1|12723.8|410
1607621100000|2020-12-10 17:25:00|12726.7|12724.6|12731.7|12729.6|12733.5|12731.9|12725.8|12724.1|403
1607621400000|2020-12-10 17:30:00|12731.8|12729.7|12728.6|12727.3|12731.9|12730.2|12727.5|12726.2|382
1607621700000|2020-12-10 17:35:00|12728.5|12727.2|12729.3|12728|12731|12729.6|12727.5|12726.2|345
1607622000000|2020-12-10 17:40:00|12729.4|12728.1|12732.1|12730.8|12733.9|12732.6|12727.6|12725.9|460
1607622300000|2020-12-10 17:45:00|12732.2|12730.9|12733.7|12732.4|12735.6|12734|12731.8|12730.5|537
1607622600000|2020-12-10 17:50:00|12733.3|12731.6|12734.6|12733.3|12735.5|12734.1|12732.1|12730.6|543
1607622900000|2020-12-10 17:55:00|12734.8|12733.5|12732.5|12731.2|12734.9|12733.5|12730.3|12729|570
1607623200000|2020-12-10 18:00:00|12732.6|12731.3|12733.1|12731|12737.2|12735.6|12732.4|12730.9|660
1607623500000|2020-12-10 18:05:00|12733|12730.9|12732.3|12731|12733.4|12731.9|12731|12729.3|412
1607623800000|2020-12-10 18:10:00|12732.6|12731.3|12725.9|12723.8|12733.1|12731.7|12725.4|12723.6|454
1607624100000|2020-12-10 18:15:00|12725.8|12723.7|12723.8|12722.5|12726|12724.2|12723.4|12721.8|382
1607624400000|2020-12-10 18:20:00|12723.9|12722.6|12727.7|12725.6|12727.7|12725.9|12723.8|12722.2|422
1607624700000|2020-12-10 18:25:00|12727.6|12725.5|12731.1|12729|12731.6|12730.1|12725|12723.6|382
1607625000000|2020-12-10 18:30:00|12730.7|12729.4|12730.7|12728.6|12732.7|12730.8|12727.8|12726.1|451
1607625300000|2020-12-10 18:35:00|12730|12728.7|12732.5|12730.4|12735.3|12733.6|12730|12728.2|473
1607625600000|2020-12-10 18:40:00|12732.4|12730.3|12734.3|12732.2|12735.2|12733.4|12732.4|12730.3|368
1607625900000|2020-12-10 18:45:00|12734.2|12732.1|12733.7|12731.6|12734.4|12732.6|12732|12730.3|353
1607626200000|2020-12-10 18:50:00|12733.4|12731.3|12736.3|12734.2|12736.9|12735.1|12733.3|12731.3|336
1607626500000|2020-12-10 18:55:00|12736.4|12734.3|12735.7|12733.6|12737.1|12735.4|12735.2|12733.4|308
1607626800000|2020-12-10 19:00:00|12735.6|12733.5|12741.9|12740.6|12743|12741.4|12735.5|12733.4|397
1607627100000|2020-12-10 19:05:00|12741.8|12740.5|12740.5|12739.2|12743.3|12741.5|12740.4|12738.7|431
1607627400000|2020-12-10 19:10:00|12740.4|12739.1|12742.2|12740.1|12745.8|12743.7|12739.5|12737.8|558
1607627700000|2020-12-10 19:15:00|12742.3|12740.2|12737.9|12735.8|12743.8|12742.1|12737.4|12735.7|446
1607628000000|2020-12-10 19:20:00|12738|12735.9|12737.2|12735.1|12739.1|12737.3|12735.8|12734.3|524
1607628300000|2020-12-10 19:25:00|12737.3|12735.2|12737.7|12736.4|12739.8|12738|12736.8|12735.1|424
1607628600000|2020-12-10 19:30:00|12738.2|12736.1|12735.9|12733.8|12739.3|12737.5|12734.5|12732.8|449
1607628900000|2020-12-10 19:35:00|12735.8|12733.7|12732.7|12730.6|12736.1|12734.5|12732.7|12730.6|422
1607629200000|2020-12-10 19:40:00|12732.6|12730.5|12736.2|12734.9|12736.9|12735.1|12732.5|12730.4|423
1607629500000|2020-12-10 19:45:00|12736.1|12734.8|12736.3|12734.2|12737|12735.3|12732.6|12730.5|273
1607629800000|2020-12-10 19:50:00|12736.2|12734.1|12743.4|12741.3|12743.9|12742.3|12736.2|12734.1|389
1607630100000|2020-12-10 19:55:00|12743.5|12741.4|12745.7|12743.6|12749.8|12748|12742.1|12740.4|637
1607630400000|2020-12-10 20:00:00|12745.6|12743.5|12747|12744.9|12748|12745.9|12744.6|12742.6|618
1607630700000|2020-12-10 20:05:00|12747.4|12745.3|12747.8|12745.7|12748.4|12746.4|12745.2|12743.3|474
1607631000000|2020-12-10 20:10:00|12747.7|12745.6|12742.2|12740.1|12749.6|12747.9|12741.8|12739.7|386
1607631300000|2020-12-10 20:15:00|12742.3|12740.2|12743|12740.9|12744.3|12742.4|12739.6|12737.5|449
1607631600000|2020-12-10 20:20:00|12743.3|12741.2|12741.5|12739.4|12744.8|12742.9|12741|12739.3|317
1607631900000|2020-12-10 20:25:00|12741.4|12739.3|12742.6|12741.3|12743.7|12741.9|12740.9|12739.2|445
1607632200000|2020-12-10 20:30:00|12742.7|12741.4|12746.1|12744|12746.1|12744.4|12742.6|12741|374
1607632500000|2020-12-10 20:35:00|12746|12743.9|12744.7|12743.4|12746.2|12744.6|12743.8|12742.5|292
1607632800000|2020-12-10 20:40:00|12744.8|12743.5|12744.1|12742|12744.8|12743.5|12740.9|12739.6|363
1607633100000|2020-12-10 20:45:00|12743.6|12742.3|12738.2|12736.9|12743.6|12742.3|12738.2|12736.8|343
1607633400000|2020-12-10 20:50:00|12738.3|12737|12735.2|12733.9|12738.3|12737|12735.1|12733.8|306
1607633700000|2020-12-10 20:55:00|12734.7|12733.4|12737.6|12735.5|12738.9|12737.3|12734.7|12733.1|526
1607634000000|2020-12-10 21:00:00|12737.4|12736.1|12740.9|12738.8|12741.1|12739.4|12736|12734.4|492
1607634300000|2020-12-10 21:05:00|12740.8|12738.7|12742.2|12740.1|12742.3|12740.4|12740|12738.4|213
1607634600000|2020-12-10 21:10:00|12742.1|12740|12737.6|12736.3|12742.4|12740.3|12736.2|12734.5|277
1607634900000|2020-12-10 21:15:00|12737.7|12736.4|12735.3|12734|12738.1|12736.4|12735.1|12733.3|149
1607635200000|2020-12-10 21:20:00|12735.2|12733.9|12734.7|12733.4|12735.9|12734.1|12733.7|12731.8|131
1607635500000|2020-12-10 21:25:00|12734.6|12733.3|12740.9|12738.8|12741.2|12739.3|12734.4|12732.7|211
1607635800000|2020-12-10 21:30:00|12740.8|12738.7|12740.1|12738|12740.8|12738.7|12738.6|12736.9|140
1607636100000|2020-12-10 21:35:00|12740|12737.9|12739.5|12737.4|12740.5|12738.5|12737.6|12735.9|207
1607636400000|2020-12-10 21:40:00|12739.2|12737.9|12742.7|12740.6|12742.8|12741.1|12739.1|12737.5|233
1607636700000|2020-12-10 21:45:00|12742.6|12740.5|12744.2|12742.1|12746.7|12744.6|12741.5|12739.7|265
1607637000000|2020-12-10 21:50:00|12744.3|12742.2|12743.2|12741.1|12744.5|12742.4|12742.9|12740.8|149
1607637300000|2020-12-10 21:55:00|12743.3|12741.2|12742.3|12736|12745.2|12742.2|12741.4|12734.7|287
1607637600000|2020-12-10 22:00:00|12742.2|12735.9|12744.1|12737.1|12744.5|12737.5|12742.2|12735.5|50
1607637900000|2020-12-10 22:05:00|12741.7|12734.7|12748|12741|12748.5|12741.5|12741.7|12734.7|184
1607638200000|2020-12-10 22:10:00|12748.1|12741.1|12744.9|12741.2|12748.4|12741.9|12743.9|12739.1|133
1607638500000|2020-12-10 22:15:00|12744.8|12741.1|12745.2|12740.4|12745.9|12742.3|12743.6|12740.2|149
1607638800000|2020-12-10 22:20:00|12744.4|12740.3|12747.9|12741.4|12749.5|12742.5|12743.9|12740.3|136
1607639100000|2020-12-10 22:25:00|12747.7|12741.3|12748.3|12741.3|12749.9|12743.1|12747.6|12741|92
1607639400000|2020-12-10 22:30:00|12748.4|12741.4|12748.5|12741.5|12749.3|12742.3|12748|12741.1|98
1607639700000|2020-12-10 22:35:00|12748.4|12741.4|12748.7|12741.7|12748.9|12742.5|12747.6|12741.1|118
1607640000000|2020-12-10 22:40:00|12748.9|12741.9|12748.9|12742.1|12749.4|12742.7|12747.9|12741.2|108
1607640300000|2020-12-10 22:45:00|12749|12742|12748.7|12742.6|12749.3|12743.1|12748.2|12741.8|254
1607640600000|2020-12-10 22:50:00|12748.6|12742.7|12748.7|12742.5|12749.1|12743.3|12748.1|12742.2|258
1607640900000|2020-12-10 22:55:00|12748.6|12742.4|12748.9|12742.1|12749.4|12743.3|12748|12742|258
1607641200000|2020-12-10 23:00:00|12749|12742.6|12745|12742.9|12749|12744|12744.8|12741.7|344
1607641500000|2020-12-10 23:05:00|12744.9|12742.8|12743.9|12741.8|12745.3|12743.2|12743.5|12741.4|115
1607641800000|2020-12-10 23:10:00|12744|12741.9|12741.7|12739.6|12744.1|12742|12741.7|12739.6|156
1607642100000|2020-12-10 23:15:00|12741.8|12739.7|12744|12741.9|12744.4|12742.3|12741|12738.9|250
1607642400000|2020-12-10 23:20:00|12743.8|12741.7|12742|12739.9|12744.1|12742|12741.9|12739.8|351
1607642700000|2020-12-10 23:25:00|12742.1|12740|12742.4|12740.3|12742.6|12740.5|12741.2|12739.1|223
1607643000000|2020-12-10 23:30:00|12742.7|12740.6|12743.1|12741|12744.1|12742|12741.5|12739.4|181
1607643300000|2020-12-10 23:35:00|12742.9|12740.8|12744|12741.9|12744|12741.9|12742.6|12740.5|165
1607643600000|2020-12-10 23:40:00|12744.6|12742.5|12744.6|12742.5|12745.3|12743.2|12744|12742.1|156
1607643900000|2020-12-10 23:45:00|12744.5|12742.4|12744.2|12742.1|12745.5|12743.4|12743.9|12741.8|161
1607644200000|2020-12-10 23:50:00|12744.1|12742|12742.8|12740.7|12745|12742.9|12742.5|12740.4|159
1607644500000|2020-12-10 23:55:00|12742.9|12740.8|12742.8|12740.7|12743.7|12741.6|12742|12740.2|147
1607644800000|2020-12-11 00:00:00|12742.7|12740.6|12742|12739.9|12743.9|12741.9|12740.8|12738.7|442
1607645100000|2020-12-11 00:05:00|12741.8|12739.7|12745.4|12743.3|12745.4|12743.3|12741|12739.1|424
1607645400000|2020-12-11 00:10:00|12745.8|12743.7|12744.1|12742|12746.2|12744.1|12743|12740.9|349
1607645700000|2020-12-11 00:15:00|12744.2|12742.1|12743.4|12741.3|12745.2|12743.1|12742.6|12740.6|240
1607646000000|2020-12-11 00:20:00|12743.5|12741.4|12743.6|12741.5|12744.2|12742.1|12742.8|12740.8|187
1607646300000|2020-12-11 00:25:00|12743.7|12741.6|12742.7|12740.6|12743.9|12741.8|12741.8|12739.7|202
1607646600000|2020-12-11 00:30:00|12742.6|12740.5|12743.9|12741.8|12745|12743.1|12741.4|12739.7|227
1607646900000|2020-12-11 00:35:00|12743.8|12741.7|12744.8|12743.5|12745.3|12743.5|12743.1|12741|249
1607647200000|2020-12-11 00:40:00|12745.3|12743.2|12744.9|12742.8|12745.5|12743.6|12743.9|12742.1|207
1607647500000|2020-12-11 00:45:00|12745.1|12743|12746.7|12744.6|12747.1|12745.3|12743.9|12742|265
1607647800000|2020-12-11 00:50:00|12746.6|12744.5|12747.6|12745.5|12747.9|12746.1|12745.8|12744|206
1607648100000|2020-12-11 00:55:00|12747.5|12745.4|12747.3|12745.2|12748.8|12747|12747|12745.2|304
1607648400000|2020-12-11 01:00:00|12747.4|12745.3|12740.6|12738.5|12747.5|12745.4|12739.6|12737.9|494
1607648700000|2020-12-11 01:05:00|12740.5|12738.4|12737.7|12735.6|12740.6|12738.9|12737.3|12735.4|331
1607649000000|2020-12-11 01:10:00|12737.6|12735.5|12738.2|12736.1|12740.7|12738.6|12737.4|12735.5|410
1607649300000|2020-12-11 01:15:00|12738.3|12736.2|12735.6|12733.5|12738.7|12736.8|12735.5|12733.4|375
1607649600000|2020-12-11 01:20:00|12735.5|12733.4|12731.8|12730.5|12735.6|12733.7|12731.2|12729.5|566
1607649900000|2020-12-11 01:25:00|12731.7|12730.4|12733.8|12731.7|12735.3|12733.6|12731.7|12729.8|566
1607650200000|2020-12-11 01:30:00|12733.7|12731.6|12730.6|12728.5|12734.7|12732.8|12730.2|12728.1|558
1607650500000|2020-12-11 01:35:00|12730.7|12728.6|12733.9|12732.6|12734.4|12732.6|12729.6|12727.9|485
1607650800000|2020-12-11 01:40:00|12734|12732.7|12732.5|12730.4|12734.3|12732.7|12731.6|12729.9|408
1607651100000|2020-12-11 01:45:00|12732.3|12730.2|12731.1|12729|12732.3|12730.5|12730.9|12728.9|361
1607651400000|2020-12-11 01:50:00|12731.2|12729.1|12729.7|12727.6|12731.2|12729.2|12729.2|12727.5|413
1607651700000|2020-12-11 01:55:00|12729.2|12727.9|12729.4|12727.3|12730.5|12728.8|12726|12724.3|563
1607652000000|2020-12-11 02:00:00|12729|12727.7|12735.3|12733.2|12738|12735.9|12728.8|12727.3|584
1607652300000|2020-12-11 02:05:00|12735.1|12733|12732.5|12730.4|12736.3|12734.2|12731.3|12729.4|543
1607652600000|2020-12-11 02:10:00|12732.4|12730.3|12730.8|12728.7|12733.1|12731.3|12730.1|12728.4|418
1607652900000|2020-12-11 02:15:00|12730.7|12728.6|12729.8|12727.7|12731.3|12729.2|12728|12726.4|233
1607653200000|2020-12-11 02:20:00|12729.6|12727.5|12730.7|12728.6|12731.3|12729.2|12729.2|12727.1|185
1607653500000|2020-12-11 02:25:00|12730.8|12728.7|12728.9|12726.8|12730.8|12728.9|12727.4|12725.7|283
1607653800000|2020-12-11 02:30:00|12729|12726.9|12729.8|12727.7|12731.3|12729.5|12728.9|12726.8|456
1607654100000|2020-12-11 02:35:00|12729.9|12727.8|12732.1|12730|12732.2|12730.1|12729.5|12727.8|383
1607654400000|2020-12-11 02:40:00|12732.2|12730.1|12732.1|12730|12735.4|12733.5|12731.7|12729.9|500
1607654700000|2020-12-11 02:45:00|12732.2|12730.1|12730.3|12729|12732.5|12730.8|12730.2|12728.5|326
1607655000000|2020-12-11 02:50:00|12730.2|12728.9|12729.7|12727.6|12732.1|12730.2|12729.3|12727.6|336
1607655300000|2020-12-11 02:55:00|12729.8|12727.7|12727.4|12725.3|12729.8|12728.3|12726.4|12724.5|390
1607655600000|2020-12-11 03:00:00|12727.7|12726.4|12728.4|12727.1|12728.8|12727.1|12726.3|12724.3|385
1607655900000|2020-12-11 03:05:00|12728.8|12726.7|12731|12728.9|12732.1|12730|12728.7|12726.6|403
1607656200000|2020-12-11 03:10:00|12730.9|12728.8|12735.6|12733.5|12735.7|12734|12730.5|12728.4|374
1607656500000|2020-12-11 03:15:00|12735.5|12733.4|12735.3|12734|12737|12735.2|12733.9|12732|324
1607656800000|2020-12-11 03:20:00|12735.4|12734.1|12732.4|12730.3|12736|12734.3|12731|12728.9|339
1607657100000|2020-12-11 03:25:00|12732.3|12730.2|12728.2|12726.1|12732.4|12730.6|12727.7|12725.6|353
1607657400000|2020-12-11 03:30:00|12728.1|12726|12728.7|12726.6|12729.5|12727.7|12727.3|12725.5|303
1607657700000|2020-12-11 03:35:00|12728.9|12726.8|12729.6|12727.5|12730.3|12728.2|12728.4|12726.5|186
1607658000000|2020-12-11 03:40:00|12729.7|12727.6|12729.1|12727|12729.7|12728|12728.1|12726.4|212
1607658300000|2020-12-11 03:45:00|12729|12726.9|12728.9|12726.8|12729.9|12728|12727.4|12725.4|255
1607658600000|2020-12-11 03:50:00|12729|12726.9|12729.5|12727.4|12729.9|12728.1|12728.1|12726.3|184
1607658900000|2020-12-11 03:55:00|12729.6|12727.5|12727.7|12725.6|12729.6|12727.5|12727.2|12725.1|180
1607659200000|2020-12-11 04:00:00|12727.6|12725.5|12727.5|12725.4|12729|12727.2|12727.3|12725.2|143
1607659500000|2020-12-11 04:05:00|12727.4|12725.3|12724.7|12722.6|12727.5|12725.4|12723.6|12721.5|284
1607659800000|2020-12-11 04:10:00|12724.6|12722.5|12725.4|12723.3|12725.7|12724|12724.1|12722.3|249
1607660100000|2020-12-11 04:15:00|12725.5|12723.4|12724.2|12722.9|12725.6|12723.5|12723.9|12721.8|199
1607660400000|2020-12-11 04:20:00|12724.6|12722.5|12725.7|12723.6|12726.3|12724.4|12724.2|12722.3|188
1607660700000|2020-12-11 04:25:00|12725.4|12724.1|12725.3|12723.2|12726.5|12724.6|12724.7|12723.1|223
1607661000000|2020-12-11 04:30:00|12725.4|12723.3|12723.5|12721.4|12725.5|12723.6|12721.9|12720.3|326
1607661300000|2020-12-11 04:35:00|12723|12721.7|12724.9|12722.8|12725.5|12723.5|12722.9|12721.1|185
1607661600000|2020-12-11 04:40:00|12724.8|12722.7|12724.1|12722|12726.7|12724.8|12723.4|12721.4|218
1607661900000|2020-12-11 04:45:00|12724|12721.9|12724.6|12722.5|12725.8|12724.1|12723.8|12721.8|213
1607662200000|2020-12-11 04:50:00|12724.5|12722.4|12726.7|12724.6|12726.8|12724.7|12724.5|12722.4|156
1607662500000|2020-12-11 04:55:00|12726.8|12724.7|12727.2|12725.1|12727.5|12725.8|12726.5|12724.4|166
1607662800000|2020-12-11 05:00:00|12727.5|12725.4|12726.2|12724.1|12727.7|12725.6|12725.4|12723.6|274
1607663100000|2020-12-11 05:05:00|12726.3|12724.2|12726.4|12725.1|12727.1|12725.1|12725.6|12723.6|200
1607663400000|2020-12-11 05:10:00|12726.9|12724.8|12727.4|12725.3|12727.8|12726.1|12726.1|12724.4|282
1607663700000|2020-12-11 05:15:00|12727.5|12725.4|12726.8|12724.7|12727.7|12725.6|12725.7|12723.8|186
1607664000000|2020-12-11 05:20:00|12726.7|12724.6|12728.4|12726.3|12728.4|12726.6|12726.4|12724.4|254
1607664300000|2020-12-11 05:25:00|12727.8|12726.5|12727.6|12725.5|12728.4|12726.6|12727.3|12725.3|264
1607664600000|2020-12-11 05:30:00|12727.7|12725.6|12728.2|12726.1|12728.4|12726.3|12726.7|12724.6|270
1607664900000|2020-12-11 05:35:00|12728.3|12726.2|12729|12727.7|12729.6|12727.8|12727.9|12725.8|175
1607665200000|2020-12-11 05:40:00|12729.5|12727.4|12728.7|12726.6|12730.2|12728.4|12728.5|12726.4|342
1607665500000|2020-12-11 05:45:00|12728.8|12726.7|12730.1|12728|12730.7|12728.6|12728|12726.4|301
1607665800000|2020-12-11 05:50:00|12730.4|12728.3|12729.4|12727.3|12731.1|12729.1|12728.6|12726.7|265
1607666100000|2020-12-11 05:55:00|12729.3|12727.2|12731.7|12729.6|12732|12730.1|12729.1|12727|322
1607666400000|2020-12-11 06:00:00|12731.9|12729.8|12731.8|12729.7|12732.4|12730.5|12730.6|12728.8|262
1607666700000|2020-12-11 06:05:00|12732|12729.9|12733|12730.9|12733.3|12731.2|12731.6|12729.5|211
1607667000000|2020-12-11 06:10:00|12733.1|12731|12733.7|12731.6|12733.9|12731.9|12732.4|12730.6|285
1607667300000|2020-12-11 06:15:00|12733.8|12731.7|12729.7|12727.6|12734|12732.4|12729.4|12727.5|237
1607667600000|2020-12-11 06:20:00|12729.6|12727.5|12724.7|12722.6|12729.7|12727.6|12724.6|12722.5|369
1607667900000|2020-12-11 06:25:00|12724.9|12722.8|12721.7|12719.6|12725.6|12723.9|12721.5|12719.4|440
1607668200000|2020-12-11 06:30:00|12721.9|12719.8|12722|12719.9|12722.6|12720.5|12720.6|12718.5|266
1607668500000|2020-12-11 06:35:00|12721.9|12719.8|12724.7|12722.6|12725.1|12723|12721.4|12719.3|221
1607668800000|2020-12-11 06:40:00|12724.8|12722.7|12723.2|12721.1|12725.2|12723.1|12722.9|12720.8|191
1607669100000|2020-12-11 06:45:00|12723.3|12721.2|12722.8|12720.7|12723.3|12721.2|12722|12720.2|186
1607669400000|2020-12-11 06:50:00|12722.9|12720.8|12723.1|12721|12723.8|12721.9|12721.6|12719.8|269
1607669700000|2020-12-11 06:55:00|12723.2|12721.1|12723.4|12721.3|12724.7|12722.7|12722.1|12720.4|207
1607670000000|2020-12-11 07:00:00|12723.5|12721.4|12727.5|12726.2|12728.3|12726.2|12723|12721.3|422
1607670300000|2020-12-11 07:05:00|12728|12725.9|12723.9|12721.8|12728.9|12726.8|12721.8|12719.7|355
1607670600000|2020-12-11 07:10:00|12723.8|12721.7|12721.5|12719.4|12723.8|12722.1|12721.5|12719.4|228
1607670900000|2020-12-11 07:15:00|12721.6|12719.5|12723.3|12721.2|12724.5|12722.7|12721.6|12719.5|260
1607671200000|2020-12-11 07:20:00|12723.4|12721.3|12723.5|12721.4|12724.7|12722.8|12722.7|12721|274
1607671500000|2020-12-11 07:25:00|12722.9|12721.6|12723.2|12721.1|12724.5|12722.7|12722.3|12720.8|328
1607671800000|2020-12-11 07:30:00|12723.1|12721|12727.9|12725.8|12729|12727.2|12723.1|12721|353
1607672100000|2020-12-11 07:35:00|12727.8|12725.7|12730.3|12728.2|12731.1|12729.3|12727.2|12725.5|328
1607672400000|2020-12-11 07:40:00|12730.2|12728.1|12732.3|12731|12733.4|12731.9|12730.1|12728.1|359
1607672700000|2020-12-11 07:45:00|12732.4|12731.1|12735.1|12733|12735.8|12734.1|12732.3|12730.8|413
1607673000000|2020-12-11 07:50:00|12735.2|12733.1|12737|12734.9|12738.7|12736.8|12735|12733.1|425
1607673300000|2020-12-11 07:55:00|12737.1|12735|12737.7|12735.6|12739.4|12737.7|12736.7|12734.8|521
1607673600000|2020-12-11 08:00:00|12737.8|12735.7|12737|12735.7|12740.3|12738.4|12735.7|12733.9|428
1607673900000|2020-12-11 08:05:00|12737.1|12735.8|12739.7|12738.4|12740.6|12738.9|12737.1|12735.4|459
1607674200000|2020-12-11 08:10:00|12739.8|12738.5|12746.7|12745.4|12747.6|12746|12739.1|12737.5|582
1607674500000|2020-12-11 08:15:00|12746.8|12745.5|12754.1|12752|12754.1|12752.2|12746.3|12744.6|593
1607674800000|2020-12-11 08:20:00|12754|12751.9|12758.1|12756|12758.9|12757.4|12750.7|12749.3|658
1607675100000|2020-12-11 08:25:00|12758|12755.9|12758.1|12756|12761.8|12760.1|12754.8|12753.1|703
1607675400000|2020-12-11 08:30:00|12757.6|12756.3|12758.4|12756.3|12759.2|12757.8|12755.9|12754.2|522
1607675700000|2020-12-11 08:35:00|12757.8|12756.5|12764.4|12762.3|12764.9|12763.6|12757.1|12755.4|577
1607676000000|2020-12-11 08:40:00|12764.1|12762.8|12761|12759.7|12765.4|12763.8|12760.5|12758.8|569
1607676300000|2020-12-11 08:45:00|12761.1|12759.8|12766.5|12765.2|12766.5|12765.2|12760.9|12759.6|629
1607676600000|2020-12-11 08:50:00|12766.6|12765.3|12771.1|12769.8|12772.2|12770.6|12766|12764.7|666
1607676900000|2020-12-11 08:55:00|12771.5|12770.2|12765.6|12763.5|12772.3|12770.6|12764|12762.7|596
1607677200000|2020-12-11 09:00:00|12765.4|12763.3|12759.1|12757.8|12766.1|12764.5|12759.1|12757.5|688
1607677500000|2020-12-11 09:05:00|12759|12757.7|12761.9|12760.6|12763|12761.5|12758|12756.7|470
1607677800000|2020-12-11 09:10:00|12762.1|12760|12759.2|12757.9|12762.1|12760.7|12755.5|12754|405
1607678100000|2020-12-11 09:15:00|12759.3|12758|12755.9|12753.8|12760.4|12758.7|12755.4|12753.7|629
1607678400000|2020-12-11 09:20:00|12756.2|12754.1|12761.1|12759|12761.6|12759.9|12755.7|12753.9|529
1607678700000|2020-12-11 09:25:00|12760.7|12759.4|12761.9|12759.8|12762.9|12761.3|12759|12757.3|533
1607679000000|2020-12-11 09:30:00|12761.8|12759.7|12764.1|12762|12764.1|12762.3|12759.1|12757.4|576
1607679300000|2020-12-11 09:35:00|12764|12761.9|12757.8|12755.7|12764|12762.3|12756.5|12754.7|542
1607679600000|2020-12-11 09:40:00|12757.2|12755.9|12758.2|12756.1|12759.8|12758|12757.2|12755.4|528
1607679900000|2020-12-11 09:45:00|12758.4|12756.3|12759.1|12757|12760.3|12758.6|12755.3|12753.6|514
1607680200000|2020-12-11 09:50:00|12759|12756.9|12763.3|12762|12766.2|12764.4|12759|12756.9|517
1607680500000|2020-12-11 09:55:00|12763.4|12762.1|12768.6|12766.5|12769.8|12768|12763.3|12761.6|613
1607680800000|2020-12-11 10:00:00|12768.3|12767|12763.5|12761.4|12769.4|12767.4|12763.1|12761.3|603
1607681100000|2020-12-11 10:05:00|12763.4|12761.3|12760.7|12759.4|12763.9|12762.3|12760.1|12758.3|524
1607681400000|2020-12-11 10:10:00|12761.1|12759|12763.3|12761.2|12763.9|12762|12760.1|12758.3|512
1607681700000|2020-12-11 10:15:00|12763|12761.7|12759.2|12757.1|12764.2|12762.2|12756.2|12754.9|589
1607682000000|2020-12-11 10:20:00|12759.1|12757.8|12758.4|12756.3|12762.2|12760.5|12757.5|12755.7|555
1607682300000|2020-12-11 10:25:00|12758.3|12757.1|12757.1|12755|12759.2|12757.5|12755.2|12753.4|496
1607682600000|2020-12-11 10:30:00|12756.4|12755.1|12761.1|12759|12761.1|12759.5|12755.1|12753.4|601
1607682900000|2020-12-11 10:35:00|12761|12758.9|12768|12766.7|12768.6|12767|12760.9|12758.9|619
1607683200000|2020-12-11 10:40:00|12768.1|12766.8|12768.2|12766.9|12769.4|12767.8|12765.5|12763.4|531
1607683500000|2020-12-11 10:45:00|12768.3|12767|12768.5|12766.4|12770|12768.3|12766.1|12764.4|502
1607683800000|2020-12-11 10:50:00|12768.6|12766.5|12767.9|12765.8|12769.9|12768.3|12765.7|12763.9|424
1607684100000|2020-12-11 10:55:00|12767.6|12766.3|12771.5|12770.2|12772.8|12771.1|12767.5|12766.2|615
1607684400000|2020-12-11 11:00:00|12772|12769.9|12773.9|12771.8|12775.1|12773.2|12771.4|12769.9|810
1607684700000|2020-12-11 11:05:00|12773.3|12772|12774.2|12772.9|12778.4|12776.6|12772.3|12770.5|915
1607685000000|2020-12-11 11:10:00|12774.5|12773.2|12775.3|12773.2|12777.3|12776|12773.4|12771.9|730
1607685300000|2020-12-11 11:15:00|12775.2|12773.1|12777.9|12775.8|12778.4|12776.6|12774.4|12772.8|688
1607685600000|2020-12-11 11:20:00|12777.6|12776.3|12777.5|12776.2|12780.6|12778.9|12775.9|12774.2|563
1607685900000|2020-12-11 11:25:00|12777.3|12776|12780.8|12779.5|12781.8|12780.3|12776.8|12775|559
1607686200000|2020-12-11 11:30:00|12781.1|12779.8|12777.4|12776.1|12781.7|12780.4|12776.6|12774.6|607
1607686500000|2020-12-11 11:35:00|12777.5|12776.2|12774.3|12773|12780.8|12779.3|12774.1|12772.5|451
1607686800000|2020-12-11 11:40:00|12774.4|12773.1|12780|12777.9|12781.9|12780.2|12774.4|12773.1|503
1607687100000|2020-12-11 11:45:00|12779.9|12777.8|12777.2|12775.9|12780|12778|12775.5|12773.7|446
1607687400000|2020-12-11 11:50:00|12777.1|12775.8|12778.6|12776.5|12779.2|12777.6|12773.7|12772|531
1607687700000|2020-12-11 11:55:00|12778.3|12777|12774.2|12772.9|12778.4|12777|12773.8|12772.4|588
1607688000000|2020-12-11 12:00:00|12774.3|12773|12777.2|12775.9|12778.7|12777.1|12772.4|12770.8|526
1607688300000|2020-12-11 12:05:00|12777.1|12775.8|12777.4|12776.1|12779.1|12777.7|12775.7|12774.1|478
1607688600000|2020-12-11 12:10:00|12777.3|12776|12775.3|12774|12778.9|12777.2|12774.6|12773.2|376
1607688900000|2020-12-11 12:15:00|12775.4|12774.1|12771.2|12769.9|12776.6|12775.3|12770.9|12769.2|474
1607689200000|2020-12-11 12:20:00|12771.3|12770|12776.8|12774.7|12778.5|12777.2|12771|12769.4|456
1607689500000|2020-12-11 12:25:00|12776.7|12774.6|12778.2|12776.1|12779.3|12778|12775.4|12773.9|400
1607689800000|2020-12-11 12:30:00|12778.3|12776.2|12776.1|12774.8|12779.4|12777.7|12775.7|12774|383
1607690100000|2020-12-11 12:35:00|12776|12774.7|12774.2|12772.1|12776.9|12775.1|12772.8|12771.2|453
1607690400000|2020-12-11 12:40:00|12774.1|12772|12774.4|12773.1|12775.9|12774.1|12772|12770.6|441
1607690700000|2020-12-11 12:45:00|12774|12772.7|12771.1|12769.8|12774.1|12772.8|12770.3|12768.6|425
1607691000000|2020-12-11 12:50:00|12771.5|12769.4|12769.2|12767.1|12771.6|12769.9|12767|12765.2|517
1607691300000|2020-12-11 12:55:00|12769.1|12767|12768|12766.7|12769.9|12768.3|12767.4|12765.6|414
1607691600000|2020-12-11 13:00:00|12768.5|12766.4|12770.1|12768|12770.9|12769.2|12767.5|12765.8|458
1607691900000|2020-12-11 13:05:00|12770|12767.9|12767.8|12766.5|12770.7|12769|12766.7|12765.2|508
1607692200000|2020-12-11 13:10:00|12768|12765.9|12771.7|12770.4|12772.5|12770.8|12766.6|12764.9|455
1607692500000|2020-12-11 13:15:00|12771.8|12770.5|12771.3|12770|12773.2|12771.6|12770.7|12769.4|397
1607692800000|2020-12-11 13:20:00|12771|12769.7|12776.8|12775.5|12777.4|12775.7|12770.6|12769.3|610
1607693100000|2020-12-11 13:25:00|12776.5|12775.2|12771.6|12769.5|12777.1|12775.6|12771.2|12769.1|380
1607693400000|2020-12-11 13:30:00|12771.5|12769.4|12768.7|12767.4|12772.6|12770.9|12765.7|12764.4|553
1607693700000|2020-12-11 13:35:00|12768.6|12767.3|12767.6|12765.5|12772.4|12771.1|12766.6|12765.3|522
1607694000000|2020-12-11 13:40:00|12767.7|12765.6|12766.4|12765.1|12767.7|12766.4|12763.1|12761.8|558
1607694300000|2020-12-11 13:45:00|12766.5|12764.4|12767.9|12766.6|12770.1|12768.6|12763.4|12761.9|476
1607694600000|2020-12-11 13:50:00|12767.8|12766.5|12768.2|12766.9|12770|12768.6|12766.1|12764.5|420
1607694900000|2020-12-11 13:55:00|12767.9|12766.6|12772.2|12770.9|12772.4|12770.9|12767.9|12766.6|463
1607695200000|2020-12-11 14:00:00|12772.6|12770.5|12774.3|12773|12776.1|12774.4|12770.8|12769.5|410
1607695500000|2020-12-11 14:05:00|12774.4|12773.1|12777.3|12776|12779.2|12777.5|12774|12772.7|484
1607695800000|2020-12-11 14:10:00|12777.2|12775.9|12774.8|12773.5|12778.1|12776.5|12774|12772.7|345
1607696100000|2020-12-11 14:15:00|12774.7|12773.4|12773.6|12772.3|12776.7|12775|12772.2|12770.6|620
1607696400000|2020-12-11 14:20:00|12773.5|12772.2|12772.2|12770.9|12773.5|12772.2|12769.6|12767.7|444
1607696700000|2020-12-11 14:25:00|12772.1|12770.8|12772.9|12771.6|12775.2|12773.7|12771.3|12769.8|383
1607697000000|2020-12-11 14:30:00|12773|12771.7|12779.7|12778.4|12779.7|12778.4|12772.4|12770.7|624
1607697300000|2020-12-11 14:35:00|12779.8|12778.5|12784|12782.7|12784.5|12782.9|12779.2|12777.9|631
1607697600000|2020-12-11 14:40:00|12783.9|12782.6|12792.3|12790.2|12793.2|12791.6|12782.9|12781.4|688
1607697900000|2020-12-11 14:45:00|12791.7|12790.4|12789.2|12787.9|12793.8|12792|12786.1|12784.4|675
1607698200000|2020-12-11 14:50:00|12789.4|12788.1|12782.8|12781.5|12792.7|12791.4|12781.9|12780.2|687
1607698500000|2020-12-11 14:55:00|12782.7|12781.4|12776.4|12774.3|12785.8|12784.3|12774.3|12772.2|536
1607698800000|2020-12-11 15:00:00|12776.3|12774.2|12774.7|12773.4|12776.7|12774.9|12770.8|12769.2|671
1607699100000|2020-12-11 15:05:00|12775.1|12773|12769.2|12767.9|12775.1|12773.6|12766.9|12765.4|697
1607699400000|2020-12-11 15:10:00|12769.6|12768.3|12760.1|12758.8|12770|12768.4|12759.1|12757.5|701
1607699700000|2020-12-11 15:15:00|12760|12758.7|12755.8|12754.5|12761.4|12759.7|12752.8|12751.5|745
1607700000000|2020-12-11 15:20:00|12755.9|12754.6|12758.1|12756|12760.2|12758.5|12754.2|12752.8|631
1607700300000|2020-12-11 15:25:00|12757.9|12756.6|12759.9|12757.8|12760|12758.4|12755.8|12754.1|720
1607700600000|2020-12-11 15:30:00|12760|12757.9|12758.9|12756.8|12760.6|12759.3|12755.9|12754.5|561
1607700900000|2020-12-11 15:35:00|12759|12756.9|12759.8|12758.5|12761.5|12760.2|12758.2|12756.5|631
1607701200000|2020-12-11 15:40:00|12760|12758.7|12766.2|12764.9|12766.8|12765.1|12759.5|12758.2|740
1607701500000|2020-12-11 15:45:00|12766|12764.7|12770.3|12769|12772|12770.7|12765.7|12764.4|666
1607701800000|2020-12-11 15:50:00|12770.2|12768.9|12770.8|12768.7|12771.3|12769.6|12768.9|12767.5|421
1607702100000|2020-12-11 15:55:00|12770.5|12769.2|12775.7|12774.4|12779|12777.7|12770.4|12768.8|617
1607702400000|2020-12-11 16:00:00|12775.5|12774.2|12768.4|12767.1|12775.5|12774.2|12766.4|12764.7|621
1607702700000|2020-12-11 16:05:00|12768.3|12767|12763.9|12762.6|12770|12768.7|12763.6|12761.9|448
1607703000000|2020-12-11 16:10:00|12763.7|12762.4|12760.7|12759.4|12766.1|12764.5|12760.2|12758.9|362
1607703300000|2020-12-11 16:15:00|12761|12759.7|12759.1|12757|12763.6|12761.9|12758|12756.4|415
1607703600000|2020-12-11 16:20:00|12759|12756.9|12764.2|12762.9|12765.8|12764.1|12758.5|12756.4|452
1607703900000|2020-12-11 16:25:00|12764.3|12763|12764.7|12763.4|12766.1|12764.3|12762.7|12761|410
1607704200000|2020-12-11 16:30:00|12764.6|12763.3|12764.9|12762.8|12766.2|12764.4|12763.2|12761.5|422
1607704500000|2020-12-11 16:35:00|12765|12762.9|12770.2|12768.9|12770.6|12769|12764.4|12762.6|339
1607704800000|2020-12-11 16:40:00|12770.6|12768.5|12771.5|12770.2|12771.8|12770.5|12768.5|12766.8|336
1607705100000|2020-12-11 16:45:00|12771.4|12770.1|12771.9|12770.6|12773.8|12772|12770.3|12768.9|395
1607705400000|2020-12-11 16:50:00|12772|12770.7|12769.5|12768.2|12772.8|12771.1|12768.4|12767.1|358
1607705700000|2020-12-11 16:55:00|12769.4|12768.1|12768.7|12767.4|12770.7|12769|12768|12766.7|466
1607706000000|2020-12-11 17:00:00|12768.8|12767.5|12770.6|12768.5|12770.7|12769.1|12768.2|12766.5|461
1607706300000|2020-12-11 17:05:00|12770.7|12768.6|12770.9|12768.8|12771.1|12769.4|12769.3|12767.7|336
1607706600000|2020-12-11 17:10:00|12770.3|12769|12770.6|12768.5|12771.2|12769.5|12769.1|12767.5|358
1607706900000|2020-12-11 17:15:00|12770.7|12768.6|12770.3|12768.2|12771|12769.5|12766.2|12764.5|428
1607707200000|2020-12-11 17:20:00|12770.1|12768|12772.6|12770.5|12773.9|12772.1|12769.8|12767.8|429
1607707500000|2020-12-11 17:25:00|12772.7|12770.6|12770.5|12768.4|12774|12771.9|12770.2|12768.2|396
1607707800000|2020-12-11 17:30:00|12770.6|12768.5|12773.7|12771.6|12774.1|12772.6|12770.3|12768.3|315
1607708100000|2020-12-11 17:35:00|12773.6|12771.5|12772.6|12770.5|12774.1|12772.5|12772.5|12770.4|371
1607708400000|2020-12-11 17:40:00|12772.5|12770.4|12772.5|12770.4|12774|12772.6|12770.9|12768.8|389
1607708700000|2020-12-11 17:45:00|12772.6|12770.5|12768.4|12766.3|12773.4|12771.7|12768.1|12766.3|309
1607709000000|2020-12-11 17:50:00|12768.5|12766.4|12766.3|12764.2|12768.5|12766.6|12765.8|12764.1|382
1607709300000|2020-12-11 17:55:00|12766.2|12764.1|12769.5|12767.4|12770.2|12768.9|12766.2|12764.1|523
1607709600000|2020-12-11 18:00:00|12769.6|12767.5|12771.2|12769.1|12773.9|12772.3|12769.1|12767.3|448
1607709900000|2020-12-11 18:05:00|12771.3|12769.2|12775.9|12774.6|12776.8|12775.1|12770.7|12769|256
1607710200000|2020-12-11 18:10:00|12775.8|12774.5|12776.1|12774|12776.3|12774.6|12774.2|12772.6|233
1607710500000|2020-12-11 18:15:00|12776.2|12774.1|12776.4|12774.3|12777|12775.2|12773.4|12771.6|282
1607710800000|2020-12-11 18:20:00|12776.3|12774.2|12774.6|12772.5|12777.1|12775.3|12773.3|12771.6|272
1607711100000|2020-12-11 18:25:00|12774.7|12772.6|12771.5|12770.2|12775.4|12773.7|12771.4|12769.7|286
1607711400000|2020-12-11 18:30:00|12771.6|12770.3|12772.3|12771|12773.1|12771.3|12770.2|12768.6|338
1607711700000|2020-12-11 18:35:00|12772.4|12771.1|12770.3|12769|12772.8|12771.1|12769.7|12768|188
1607712000000|2020-12-11 18:40:00|12770.4|12769.1|12771.7|12769.6|12772.3|12770.5|12768.8|12767.1|423
1607712300000|2020-12-11 18:45:00|12771.6|12769.5|12771|12768.9|12773.1|12771.4|12770.3|12768.4|340
1607712600000|2020-12-11 18:50:00|12771.1|12769|12771|12768.9|12773.1|12771.5|12770.3|12768.2|396
1607712900000|2020-12-11 18:55:00|12770.9|12768.8|12768.6|12766.5|12771.6|12769.8|12768.3|12766.2|513
1607713200000|2020-12-11 19:00:00|12768.4|12766.3|12770.3|12769|12770.7|12769.2|12768.1|12766|362
1607713500000|2020-12-11 19:05:00|12770.2|12768.9|12768.7|12766.6|12770.9|12769.2|12768.1|12766.4|336
1607713800000|2020-12-11 19:10:00|12768.6|12766.5|12770.1|12768|12770.3|12768.6|12768.3|12766.5|288
1607714100000|2020-12-11 19:15:00|12770|12767.9|12768.9|12767.6|12770|12767.9|12767.7|12765.6|229
1607714400000|2020-12-11 19:20:00|12768.8|12767.5|12767.9|12765.8|12770.1|12768|12767.2|12765.5|247
1607714700000|2020-12-11 19:25:00|12767.8|12765.7|12769.1|12767.8|12770.4|12768.7|12766.1|12764.5|360
1607715000000|2020-12-11 19:30:00|12769|12767.7|12767.3|12765.2|12769.4|12767.8|12766.5|12764.9|379
1607715300000|2020-12-11 19:35:00|12767.2|12765.1|12768.7|12767.4|12769.2|12767.6|12767|12765.1|279
1607715600000|2020-12-11 19:40:00|12768.5|12767.2|12768.7|12766.6|12770.6|12769|12768.1|12766.4|362
1607715900000|2020-12-11 19:45:00|12768.8|12766.7|12767.6|12766.3|12769|12767.2|12767.5|12765.9|302
1607716200000|2020-12-11 19:50:00|12767.7|12766.4|12770.1|12768.8|12770.4|12769|12767.6|12766|302
1607716500000|2020-12-11 19:55:00|12769.8|12768.5|12772.6|12771.3|12773|12771.5|12768.8|12767.1|269
1607716800000|2020-12-11 20:00:00|12772.8|12771.5|12772.8|12771.5|12774.1|12772.8|12771.7|12770|334
1607717100000|2020-12-11 20:05:00|12773|12771.7|12769.7|12767.6|12773.4|12771.7|12769.1|12767.5|244
1607717400000|2020-12-11 20:10:00|12769.8|12767.7|12767.5|12766.2|12770.3|12768.6|12767.3|12765.7|240
1607717700000|2020-12-11 20:15:00|12767.4|12766.1|12766.1|12764|12768.7|12766.6|12765.5|12763.7|267
1607718000000|2020-12-11 20:20:00|12765.8|12764.5|12768.4|12767.1|12769.3|12767.5|12765.8|12764|187
1607718300000|2020-12-11 20:25:00|12768.3|12767|12768.7|12766.6|12769.3|12767.7|12768.2|12766.5|244
1607718600000|2020-12-11 20:30:00|12768.6|12766.5|12770.6|12768.5|12770.6|12768.9|12767.4|12765.9|283
1607718900000|2020-12-11 20:35:00|12770.5|12768.4|12770.5|12769.2|12770.8|12769.2|12768|12766.3|214
1607719200000|2020-12-11 20:40:00|12770.4|12769.1|12771.8|12769.7|12771.9|12770.4|12769.4|12768|156
1607719500000|2020-12-11 20:45:00|12771.7|12769.6|12770.7|12769.4|12771.8|12770|12769|12767.7|249
1607719800000|2020-12-11 20:50:00|12770.8|12769.5|12769|12767.7|12770.9|12769.5|12769|12767.4|314
1607720100000|2020-12-11 20:55:00|12768.8|12767.5|12769|12766.9|12770.5|12768.8|12767|12765.5|436
1607720400000|2020-12-11 21:00:00|12769.1|12767|12766.9|12764.8|12769.7|12767.6|12766.1|12764|233
1607720700000|2020-12-11 21:05:00|12766.8|12764.7|12768.3|12766.2|12770.9|12768.8|12766.8|12764.7|287
1607721000000|2020-12-11 21:10:00|12768|12765.9|12768.4|12766.3|12768.8|12766.7|12767.6|12765.5|177
1607721300000|2020-12-11 21:15:00|12768.3|12766.2|12772|12769.9|12772.3|12770.3|12768.2|12766.1|157
1607721600000|2020-12-11 21:20:00|12772.1|12770|12771.6|12769.5|12773.3|12771.2|12770.8|12768.7|187
1607721900000|2020-12-11 21:25:00|12771.7|12769.6|12766|12763.9|12771.9|12769.8|12765.9|12763.8|265
1607722200000|2020-12-11 21:30:00|12765|12762.9|12766.8|12764.7|12767.9|12765.8|12765|12762.9|249
1607722500000|2020-12-11 21:35:00|12767.7|12765.6|12767.3|12765.2|12768.1|12766|12766.7|12764.6|106
1607722800000|2020-12-11 21:40:00|12767.4|12765.3|12770|12767.9|12770.2|12768.1|12766.7|12764.6|281
1607723100000|2020-12-11 21:45:00|12769.9|12767.8|12771.5|12769.4|12773|12770.9|12767.3|12765.2|334
1607723400000|2020-12-11 21:50:00|12771.6|12769.5|12764.9|12762.8|12773.7|12771.6|12763.1|12761|435
1607723700000|2020-12-11 21:55:00|12765.2|12763.1|12770.7|12763.7|12778.7|12772.2|12765.1|12761.7|250
1607893200000|2020-12-13 21:00:00|12763|12750|12755.3|12747.8|12763|12750|12752.1|12745.9|38
1607893500000|2020-12-13 21:05:00|12755.4|12748.2|12762.5|12749.5|12763|12750|12752.5|12745.1|118
1607893800000|2020-12-13 21:10:00|12762.2|12749.2|12761|12748|12762.5|12749.5|12756.5|12746.4|54
1607894100000|2020-12-13 21:15:00|12761.1|12748.1|12762.5|12749.5|12762.9|12749.9|12761|12748|28
1607894400000|2020-12-13 21:20:00|12762.7|12749.7|12762.3|12749.3|12762.9|12749.9|12754.1|12745.6|63
1607894700000|2020-12-13 21:25:00|12762.5|12749.5|12762.8|12749.8|12763|12750|12754|12746.9|55
1607895000000|2020-12-13 21:30:00|12762.6|12749.6|12762.5|12749.5|12763.2|12750.2|12762.5|12749.5|13
1607895300000|2020-12-13 21:35:00|12763.3|12750.3|12763.1|12750.1|12763.3|12750.3|12762.5|12749.5|9
1607895600000|2020-12-13 21:40:00|12762.5|12749.5|12763|12750|12763|12750|12758.1|12749.5|5
1607895900000|2020-12-13 21:45:00|12762.9|12749.9|12763|12750|12763.1|12750.1|12762.6|12749.6|10
1607896200000|2020-12-13 21:50:00|12758.2|12749.7|12763|12750|12763|12750.2|12758.2|12749.6|11
1607896500000|2020-12-13 21:55:00|12759|12750.5|12760.6|12750.6|12763|12752|12758.1|12749.6|20
1607896800000|2020-12-13 22:00:00|12762.5|12749.5|12762.6|12749.6|12764.7|12754.6|12757.1|12748.9|35
1607897100000|2020-12-13 22:05:00|12762.4|12749.4|12762.4|12749.4|12763.4|12754.2|12756.7|12748.5|66
1607897400000|2020-12-13 22:10:00|12761.2|12748.2|12760.3|12753.3|12764.6|12757.6|12753.1|12744.2|277
1607897700000|2020-12-13 22:15:00|12759|12752|12759.8|12752.8|12761.8|12754.8|12757|12750|137
1607898000000|2020-12-13 22:20:00|12761|12754|12758.8|12751.8|12762.5|12755.5|12755.5|12748.5|227
1607898300000|2020-12-13 22:25:00|12758.3|12751.3|12757.8|12750.8|12759.3|12752.3|12756.5|12749.5|128
1607898600000|2020-12-13 22:30:00|12757.9|12750.9|12757.3|12750.3|12758.6|12751.6|12754.9|12748.8|219
1607898900000|2020-12-13 22:35:00|12756.4|12749.4|12753.6|12747.2|12757.3|12750.3|12753|12746.8|184
1607899200000|2020-12-13 22:40:00|12754.3|12747.4|12754.1|12748.2|12755|12748.5|12752.8|12746.6|157
1607899500000|2020-12-13 22:45:00|12754|12747.7|12755.1|12748.1|12755.6|12748.6|12752.9|12746.8|147
1607899800000|2020-12-13 22:50:00|12754.6|12747.6|12755.4|12748.4|12755.5|12748.5|12754.1|12747.3|108
1607900100000|2020-12-13 22:55:00|12753.7|12747.6|12754.8|12747.8|12755.5|12748.5|12753.3|12746.3|187
1607900400000|2020-12-13 23:00:00|12754.9|12747.9|12750.3|12747.2|12756.2|12749.8|12750.3|12746.9|404
1607900700000|2020-12-13 23:05:00|12750|12747.7|12748.9|12746.8|12751.5|12748.8|12748|12745.9|276
1607901000000|2020-12-13 23:10:00|12748.8|12746.7|12747.4|12745.3|12748.8|12746.7|12745.9|12743.8|284
1607901300000|2020-12-13 23:15:00|12747.5|12745.4|12748.2|12746.1|12748.3|12746.2|12746.3|12744.2|276
1607901600000|2020-12-13 23:20:00|12748|12745.9|12750.3|12748.2|12750.8|12748.7|12747.7|12745.6|283
1607901900000|2020-12-13 23:25:00|12750.4|12748.3|12748.9|12746.8|12750.8|12749.1|12748.6|12746.5|220
1607902200000|2020-12-13 23:30:00|12748.8|12746.7|12751.9|12749.8|12752|12749.9|12748.4|12746.3|296
1607902500000|2020-12-13 23:35:00|12751.8|12749.7|12751.8|12749.7|12752.2|12750.1|12750.2|12748.1|182
1607902800000|2020-12-13 23:40:00|12751.9|12749.8|12752.4|12750.3|12753.5|12751.4|12751.2|12749.1|175
1607903100000|2020-12-13 23:45:00|12752.3|12750.2|12752.6|12750.5|12753.1|12751|12751.2|12749.3|127
1607903400000|2020-12-13 23:50:00|12752.5|12750.4|12750.2|12748.1|12752.6|12750.5|12749.8|12747.7|173
1607903700000|2020-12-13 23:55:00|12750.3|12748.2|12752.6|12750.5|12752.7|12750.8|12749.7|12748|147
1607904000000|2020-12-14 00:00:00|12752.5|12750.4|12754|12751.9|12755.2|12753.5|12752|12750.2|380
1607904300000|2020-12-14 00:05:00|12754.1|12752|12755.8|12753.7|12759|12756.9|12753.6|12751.7|411
1607904600000|2020-12-14 00:10:00|12755.9|12753.8|12753.7|12751.6|12757|12754.9|12753.5|12751.6|286
1607904900000|2020-12-14 00:15:00|12753.9|12751.8|12755.4|12753.3|12755.7|12753.9|12753.5|12751.5|347
1607905200000|2020-12-14 00:20:00|12755.3|12753.2|12754.8|12752.7|12756.3|12754.5|12754.4|12752.5|328
1607905500000|2020-12-14 00:25:00|12754.7|12752.6|12756.9|12754.8|12757.3|12755.5|12754.5|12752.6|346
1607905800000|2020-12-14 00:30:00|12756.7|12754.6|12755|12752.9|12756.7|12755|12752.8|12751|335
1607906100000|2020-12-14 00:35:00|12755.1|12753|12756.6|12754.5|12757.5|12755.4|12754.7|12752.6|254
1607906400000|2020-12-14 00:40:00|12756.5|12754.4|12757.8|12755.7|12758.4|12756.4|12756|12753.9|232
1607906700000|2020-12-14 00:45:00|12757.1|12755|12756.4|12754.3|12757.9|12756|12755.8|12754.1|252
1607907000000|2020-12-14 00:50:00|12756.5|12754.4|12763.8|12761.7|12763.8|12761.7|12755.9|12754|527
1607907300000|2020-12-14 00:55:00|12764|12761.9|12764.4|12762.3|12765.3|12763.5|12760.9|12759|537
1607907600000|2020-12-14 01:00:00|12764.2|12762.1|12763.4|12761.3|12764.4|12762.4|12761|12758.9|511
1607907900000|2020-12-14 01:05:00|12763.3|12761.2|12762.6|12760.5|12763.4|12761.5|12760.9|12759.4|284
1607908200000|2020-12-14 01:10:00|12762.7|12760.6|12762.1|12760|12764.3|12762.5|12761.6|12759.9|288
1607908500000|2020-12-14 01:15:00|12762.3|12760.2|12758.7|12756.6|12762.3|12760.2|12757.3|12755.6|259
1607908800000|2020-12-14 01:20:00|12758.6|12756.5|12759|12756.9|12759.6|12757.5|12757.5|12755.9|272
1607909100000|2020-12-14 01:25:00|12759.1|12757|12760.1|12758|12760.8|12758.7|12758.1|12756.6|320
1607909400000|2020-12-14 01:30:00|12760|12757.9|12758.8|12756.7|12761.6|12759.8|12758.3|12756.6|288
1607909700000|2020-12-14 01:35:00|12758.7|12756.6|12758.8|12756.7|12761|12759.6|12757.7|12756|304
1607910000000|2020-12-14 01:40:00|12758.9|12756.8|12758.8|12756.7|12759.9|12758|12757.5|12755.7|297
1607910300000|2020-12-14 01:45:00|12758.9|12756.8|12758.8|12757.5|12760.7|12759|12758.5|12756.6|265
1607910600000|2020-12-14 01:50:00|12759.2|12757.1|12760.9|12759.6|12761.5|12759.6|12758.6|12757|325
1607910900000|2020-12-14 01:55:00|12760.8|12759.5|12760.4|12758.3|12761.5|12759.6|12759.1|12757|224
1607911200000|2020-12-14 02:00:00|12760.5|12758.4|12760.4|12758.3|12760.8|12758.7|12759.1|12757|186
1607911500000|2020-12-14 02:05:00|12760.5|12758.4|12759.8|12757.7|12760.8|12758.7|12758.6|12757.1|189
1607911800000|2020-12-14 02:10:00|12759.9|12757.8|12759|12756.9|12759.9|12758|12757.8|12755.7|238
1607912100000|2020-12-14 02:15:00|12759.1|12757.7|12761.3|12759.2|12761.4|12759.6|12758.7|12756.8|286
1607912400000|2020-12-14 02:20:00|12761.2|12759.1|12760.6|12758.5|12761.8|12760|12760.2|12758.4|216
1607912700000|2020-12-14 02:25:00|12760.7|12758.6|12760.4|12758.3|12760.9|12759.2|12759.5|12757.8|189
1607913000000|2020-12-14 02:30:00|12760.5|12758.4|12759.8|12758.5|12760.8|12759.1|12759.5|12758|195
1607913300000|2020-12-14 02:35:00|12759.7|12758.4|12761.4|12759.3|12761.9|12760.1|12758.9|12757.2|246
1607913600000|2020-12-14 02:40:00|12761.2|12759.1|12759.4|12757.3|12761.4|12759.5|12759.1|12757.3|269
1607913900000|2020-12-14 02:45:00|12759|12757.7|12758.7|12756.6|12759.2|12757.7|12757.8|12756.1|194
1607914200000|2020-12-14 02:50:00|12758.6|12756.5|12758.1|12756.8|12759.4|12757.5|12757.8|12756.1|322
1607914500000|2020-12-14 02:55:00|12758.2|12756.9|12758.7|12756.6|12759.4|12757.6|12757.8|12756.4|254
1607914800000|2020-12-14 03:00:00|12758.3|12757|12758.2|12756.9|12759.2|12757.4|12757.8|12756.3|211
1607915100000|2020-12-14 03:05:00|12758.3|12757|12759.3|12757.2|12760.5|12758.7|12757.7|12756.4|280
1607915400000|2020-12-14 03:10:00|12759.4|12757.3|12759.6|12757.5|12760|12758.2|12758.6|12756.7|260
1607915700000|2020-12-14 03:15:00|12759.2|12757.9|12758|12756.7|12759.9|12758|12757.9|12756.4|207
1607916000000|2020-12-14 03:20:00|12757.9|12756.6|12757.9|12756.6|12758.8|12757.1|12757.8|12756.2|210
1607916300000|2020-12-14 03:25:00|12758|12756.7|12758.3|12756.2|12758.8|12757.2|12757.7|12756.1|150
1607916600000|2020-12-14 03:30:00|12758.4|12756.3|12758|12756.7|12758.5|12756.8|12757.6|12756.1|140
1607916900000|2020-12-14 03:35:00|12757.9|12756.6|12758.5|12756.4|12758.7|12757|12757.8|12756.2|155
1607917200000|2020-12-14 03:40:00|12758.4|12756.3|12758.6|12756.5|12758.9|12757.1|12758|12756.2|163
1607917500000|2020-12-14 03:45:00|12758.3|12757|12759.2|12757.1|12759.6|12757.7|12758.3|12756.4|184
1607917800000|2020-12-14 03:50:00|12759.1|12757|12759.1|12757|12759.4|12757.5|12758.2|12756.1|179
1607918100000|2020-12-14 03:55:00|12759.2|12757.1|12758.2|12756.9|12759.2|12757.3|12757.9|12756.2|186
1607918400000|2020-12-14 04:00:00|12758.1|12756.8|12758.6|12756.5|12758.7|12756.9|12756.9|12755.4|210
1607918700000|2020-12-14 04:05:00|12758.5|12756.4|12758.6|12756.5|12759.1|12757.4|12758|12756.2|152
1607919000000|2020-12-14 04:10:00|12758.7|12756.6|12758.1|12756.8|12758.7|12757.3|12757.9|12756.2|113
1607919300000|2020-12-14 04:15:00|12758|12756.7|12758.3|12757|12758.9|12757.2|12757.7|12756.1|106
1607919600000|2020-12-14 04:20:00|12758.4|12757.1|12758|12756.7|12758.6|12757.1|12757.7|12756.2|131
1607919900000|2020-12-14 04:25:00|12757.9|12756.6|12758.7|12756.6|12758.9|12757.2|12757.9|12756.2|130
1607920200000|2020-12-14 04:30:00|12758.1|12756.8|12758.8|12756.7|12759.4|12757.6|12758.1|12756.3|143
1607920500000|2020-12-14 04:35:00|12758.7|12756.6|12758.2|12756.1|12758.9|12756.8|12757.2|12755.3|113
1607920800000|2020-12-14 04:40:00|12758.1|12756|12756.8|12754.7|12758.4|12756.3|12756.4|12754.7|143
1607921100000|2020-12-14 04:45:00|12757|12754.9|12758.3|12756.2|12758.5|12756.8|12756.9|12754.9|193
1607921400000|2020-12-14 04:50:00|12758|12756.7|12758.1|12756|12758.8|12757.3|12757.6|12755.8|165
1607921700000|2020-12-14 04:55:00|12758.2|12756.1|12757.1|12755|12758.8|12757.3|12757.1|12755|196
1607922000000|2020-12-14 05:00:00|12757.2|12755.1|12758.2|12756.1|12758.4|12756.3|12756.3|12754.5|191
1607922300000|2020-12-14 05:05:00|12758.1|12756|12760.6|12758.5|12760.7|12758.6|12757.9|12756|236
1607922600000|2020-12-14 05:10:00|12760.5|12758.4|12759.8|12757.7|12761|12759.2|12759.5|12757.6|201
1607922900000|2020-12-14 05:15:00|12759.7|12757.6|12758.8|12757.5|12760.3|12758.2|12758.8|12757|186
1607923200000|2020-12-14 05:20:00|12758.9|12757.6|12759.5|12757.4|12759.9|12758|12757.8|12756.1|204
1607923500000|2020-12-14 05:25:00|12759.4|12757.3|12758.4|12756.3|12759.8|12757.9|12757.5|12755.8|253
1607923800000|2020-12-14 05:30:00|12758.3|12756.2|12757|12755.7|12758.8|12756.8|12757|12755.3|251
1607924100000|2020-12-14 05:35:00|12757.1|12755.8|12757.2|12755.9|12758.5|12756.6|12756.7|12755.3|220
1607924400000|2020-12-14 05:40:00|12757.6|12755.5|12758.3|12756.2|12758.4|12756.3|12756.5|12754.9|174
1607924700000|2020-12-14 05:45:00|12758.2|12756.1|12757.2|12755.9|12758.3|12756.6|12756.7|12755.2|207
1607925000000|2020-12-14 05:50:00|12757.1|12755.8|12757.3|12755.2|12757.6|12756.1|12756.1|12754.8|101
1607925300000|2020-12-14 05:55:00|12757.4|12755.3|12758.3|12756.2|12759.3|12757.5|12756.2|12754.5|251
1607925600000|2020-12-14 06:00:00|12758.2|12756.1|12755.9|12753.8|12758.5|12756.9|12755.7|12753.6|253
1607925900000|2020-12-14 06:05:00|12756|12753.9|12757.4|12755.3|12757.6|12755.8|12755.7|12753.7|215
1607926200000|2020-12-14 06:10:00|12757.5|12755.4|12756.7|12754.6|12757.5|12755.8|12755.5|12753.7|273
1607926500000|2020-12-14 06:15:00|12756.6|12754.5|12756.8|12754.7|12756.9|12755.1|12755.8|12754.1|190
1607926800000|2020-12-14 06:20:00|12756.4|12755.1|12756.7|12754.6|12757.2|12755.3|12756|12754.3|205
1607927100000|2020-12-14 06:25:00|12756.8|12754.7|12755.6|12754.3|12756.8|12755.1|12754.9|12753.3|237
1607927400000|2020-12-14 06:30:00|12755.4|12754.1|12755.8|12753.7|12756.3|12754.6|12754.6|12752.9|236
1607927700000|2020-12-14 06:35:00|12755.9|12753.8|12755.2|12753.1|12755.9|12754|12753.8|12752.3|231
1607928000000|2020-12-14 06:40:00|12754.8|12753.5|12755.9|12753.8|12756.8|12755.2|12754.7|12753.1|224
1607928300000|2020-12-14 06:45:00|12755.8|12753.7|12755.3|12754|12756.2|12754.4|12754.9|12753.3|181
1607928600000|2020-12-14 06:50:00|12755.2|12753.9|12756.2|12754.1|12756.9|12755.2|12755.2|12753.4|172
1607928900000|2020-12-14 06:55:00|12756.1|12754|12754.3|12752.2|12757|12755.2|12753.2|12751.4|361
1607929200000|2020-12-14 07:00:00|12754.1|12752|12753.1|12751.8|12754.6|12753.3|12752.7|12751.3|271
1607929500000|2020-12-14 07:05:00|12753|12751.7|12753.2|12751.9|12755.1|12753|12752.7|12751.1|212
1607929800000|2020-12-14 07:10:00|12753.3|12752|12754.4|12753.1|12756.8|12755.1|12753.2|12751.7|265
1607930100000|2020-12-14 07:15:00|12754.5|12753.2|12750.8|12749.5|12754.5|12753.2|12748.7|12747.2|340
1607930400000|2020-12-14 07:20:00|12750.9|12749.6|12751.9|12749.8|12752.6|12750.8|12750|12748.6|256
1607930700000|2020-12-14 07:25:00|12751.8|12749.7|12749.8|12748.5|12752.5|12751.2|12749.8|12748.5|280
1607931000000|2020-12-14 07:30:00|12750|12748.7|12749.8|12748.5|12751.4|12750.1|12748.7|12747.3|340
1607931300000|2020-12-14 07:35:00|12749.7|12748.4|12747.8|12746.5|12751.2|12749.4|12746.7|12745.2|479
1607931600000|2020-12-14 07:40:00|12748.2|12746.1|12747|12744.9|12749.3|12747.7|12746.3|12744.5|370
1607931900000|2020-12-14 07:45:00|12747.1|12745|12745.7|12743.6|12747.6|12745.7|12744|12742.4|488
1607932200000|2020-12-14 07:50:00|12745.8|12743.7|12751.6|12750.3|12753.1|12751.5|12745.1|12743.4|483
1607932500000|2020-12-14 07:55:00|12751.2|12749.9|12752.6|12751.3|12754.7|12753.2|12748.5|12747.2|519
1607932800000|2020-12-14 08:00:00|12753|12750.9|12748|12745.9|12753|12751.4|12746.1|12744.4|689
1607933100000|2020-12-14 08:05:00|12747.6|12746.3|12747|12745.7|12749.3|12748|12746.1|12744.4|549
1607933400000|2020-12-14 08:10:00|12746.9|12745.6|12745.2|12743.9|12748.3|12746.8|12744.9|12743.5|547
1607933700000|2020-12-14 08:15:00|12745.6|12743.5|12746.2|12744.9|12749.1|12747.7|12744.5|12742.7|495
1607934000000|2020-12-14 08:20:00|12746.4|12745.1|12746.7|12744.6|12749|12747.3|12746.2|12744.4|391
1607934300000|2020-12-14 08:25:00|12746.6|12744.5|12749.5|12748.2|12750.8|12749|12745.8|12744.2|451
1607934600000|2020-12-14 08:30:00|12749.4|12748.1|12749.3|12748|12750.7|12749|12746.2|12744.9|360
1607934900000|2020-12-14 08:35:00|12749.4|12748.1|12748.8|12747.5|12752.4|12751.1|12748.7|12747.2|540
1607935200000|2020-12-14 08:40:00|12748.6|12747.3|12750.8|12748.7|12752.8|12751.2|12748.6|12747.3|563
1607935500000|2020-12-14 08:45:00|12750.9|12748.8|12748.1|12746.8|12752.3|12750.8|12747.8|12746.5|371
1607935800000|2020-12-14 08:50:00|12747.9|12746.6|12748.4|12747.1|12749.8|12748.1|12746.8|12745.4|299
1607936100000|2020-12-14 08:55:00|12748.3|12747|12752.1|12750.8|12752.4|12750.8|12748.2|12746.5|285
1607936400000|2020-12-14 09:00:00|12752|12750.7|12749.8|12748.5|12752.9|12751.2|12749.6|12748.2|403
1607936700000|2020-12-14 09:05:00|12749.7|12748.4|12751.2|12749.9|12752.9|12751.2|12749.1|12747.4|307
1607937000000|2020-12-14 09:10:00|12751.6|12750.3|12750.9|12749.6|12752.1|12750.5|12748.3|12747|328
1607937300000|2020-12-14 09:15:00|12750.6|12749.3|12750.3|12748.2|12752.8|12751|12749.9|12748.2|311
1607937600000|2020-12-14 09:20:00|12750.2|12748.1|12750.1|12748.8|12751.4|12749.8|12748.6|12747.3|366
1607937900000|2020-12-14 09:25:00|12750.5|12748.4|12755.5|12753.4|12755.6|12753.8|12749.6|12748.1|413
1607938200000|2020-12-14 09:30:00|12755.2|12753.9|12755.2|12753.9|12756.2|12754.8|12751.4|12749.9|417
1607938500000|2020-12-14 09:35:00|12755.1|12753.8|12752.3|12750.2|12755.7|12754.1|12751.5|12749.7|364
1607938800000|2020-12-14 09:40:00|12752.2|12750.9|12749.7|12747.6|12754|12752.3|12749.3|12747.6|428
1607939100000|2020-12-14 09:45:00|12749.8|12747.7|12749.8|12747.7|12750.6|12748.9|12747.7|12746|440
1607939400000|2020-12-14 09:50:00|12749.3|12748|12753.7|12752.4|12754.5|12752.9|12748.6|12746.8|476
1607939700000|2020-12-14 09:55:00|12753.6|12752.3|12754.7|12752.6|12755.3|12753.7|12752.3|12750.6|354
1607940000000|2020-12-14 10:00:00|12754.6|12752.5|12753.1|12751.8|12757.3|12755.8|12752.5|12751.1|492
1607940300000|2020-12-14 10:05:00|12752.8|12751.5|12750.3|12748.2|12753.8|12752.2|12748.9|12746.9|443
1607940600000|2020-12-14 10:10:00|12750.4|12748.3|12747.4|12745.3|12750.4|12748.8|12747.1|12745.2|393
1607940900000|2020-12-14 10:15:00|12747.3|12745.2|12750.1|12748.8|12751.3|12749.6|12747.1|12745.2|353
1607941200000|2020-12-14 10:20:00|12750|12748.7|12752.3|12751|12753.6|12751.9|12750|12748.3|360
1607941500000|2020-12-14 10:25:00|12752.7|12750.6|12756.8|12754.7|12757.3|12755.7|12751.5|12750|491
1607941800000|2020-12-14 10:30:00|12756.7|12754.6|12756.8|12755.5|12758.3|12756.8|12755.4|12754.1|427
1607942100000|2020-12-14 10:35:00|12757.3|12755.2|12755|12752.9|12757.7|12756.1|12754.3|12752.7|292
1607942400000|2020-12-14 10:40:00|12754.9|12752.8|12757.8|12755.7|12758.2|12756.5|12753.5|12751.8|373
1607942700000|2020-12-14 10:45:00|12757.9|12755.8|12757.4|12756.1|12758.9|12757|12756.9|12755.3|299
1607943000000|2020-12-14 10:50:00|12757.8|12755.7|12755|12753.7|12757.9|12756.2|12754.9|12753.2|280
1607943300000|2020-12-14 10:55:00|12754.9|12753.6|12753.2|12751.9|12756|12754.5|12752.9|12751.2|265
1607943600000|2020-12-14 11:00:00|12753.3|12752|12749.2|12747.9|12754.6|12752.9|12747.9|12746.5|471
1607943900000|2020-12-14 11:05:00|12749.3|12748|12750.5|12749.2|12751.4|12749.7|12749.1|12747.5|335
1607944200000|2020-12-14 11:10:00|12750.6|12749.3|12752.4|12751.1|12753.8|12752.5|12750.6|12749.1|245
1607944500000|2020-12-14 11:15:00|12752.5|12751.2|12750.7|12749.4|12753|12751.4|12750.5|12748.9|283
1607944800000|2020-12-14 11:20:00|12750.9|12749.6|12752|12750.7|12752.7|12751.2|12749.8|12748.2|258
1607945100000|2020-12-14 11:25:00|12752.4|12751.1|12749.4|12748.1|12753.1|12751.5|12749.3|12747.6|285
1607945400000|2020-12-14 11:30:00|12749.6|12748.3|12750.8|12748.7|12752.4|12750.8|12748.1|12746.5|385
1607945700000|2020-12-14 11:35:00|12750.9|12748.8|12749.3|12748|12752.1|12750.4|12749.1|12747.5|267
1607946000000|2020-12-14 11:40:00|12749.4|12748.1|12748.2|12746.1|12749.7|12748.1|12747.2|12745.4|283
1607946300000|2020-12-14 11:45:00|12748.1|12746|12749.3|12748|12750.4|12749|12747|12745.5|313
1607946600000|2020-12-14 11:50:00|12749.2|12747.9|12748.2|12746.1|12749.5|12747.9|12746.1|12744.5|281
1607946900000|2020-12-14 11:55:00|12748.3|12746.2|12745.9|12744.6|12749.2|12747.5|12744.3|12742.8|425
1607947200000|2020-12-14 12:00:00|12746.1|12744|12747.2|12745.1|12747.6|12746|12743.7|12742.3|400
1607947500000|2020-12-14 12:05:00|12747.1|12745|12742.8|12740.7|12747.2|12745.3|12741.8|12740.2|386
1607947800000|2020-12-14 12:10:00|12742.5|12741.2|12744.3|12742.2|12745.3|12743.6|12742.5|12741.2|283
1607948100000|2020-12-14 12:15:00|12744.1|12742.8|12742.5|12741.2|12745.3|12743.7|12742.1|12740.5|266
1607948400000|2020-12-14 12:20:00|12742.4|12741.1|12742.7|12740.6|12743.2|12741.9|12739.4|12738.1|449
1607948700000|2020-12-14 12:25:00|12742.1|12740.8|12738.9|12737.6|12743.7|12742|12738.8|12737.5|348
1607949000000|2020-12-14 12:30:00|12739|12737.7|12738.4|12737.1|12739.9|12738.6|12738.3|12737|254
1607949300000|2020-12-14 12:35:00|12738.5|12737.2|12733.4|12732.1|12738.6|12737.2|12732.9|12731.6|490
1607949600000|2020-12-14 12:40:00|12733.3|12732|12736.2|12734.9|12737.5|12736.2|12733.1|12731.8|432
1607949900000|2020-12-14 12:45:00|12736.4|12735.1|12739.2|12737.9|12739.4|12738|12736.4|12735.1|344
1607950200000|2020-12-14 12:50:00|12739.1|12737.8|12733.3|12732|12740.3|12738.7|12733.2|12731.9|344
1607950500000|2020-12-14 12:55:00|12733.4|12732.1|12732.6|12730.5|12735.3|12733.6|12732.2|12730.5|363
1607950800000|2020-12-14 13:00:00|12732.1|12730.8|12727.9|12725.8|12733.4|12731.8|12726.3|12724.8|560
1607951100000|2020-12-14 13:05:00|12728|12725.9|12727.6|12726.3|12728.3|12726.9|12726.4|12724.7|309
1607951400000|2020-12-14 13:10:00|12727.5|12726.2|12726.2|12724.9|12729.4|12727.6|12726.2|12724.9|325
1607951700000|2020-12-14 13:15:00|12726.1|12724.8|12725|12722.9|12727.8|12726.2|12724.4|12722.7|391
1607952000000|2020-12-14 13:20:00|12725.4|12723.3|12724|12722.7|12726.4|12724.7|12723.9|12722.4|516
1607952300000|2020-12-14 13:25:00|12723.9|12722.6|12722.6|12720.5|12725.6|12724|12722|12720.3|344
1607952600000|2020-12-14 13:30:00|12722.5|12720.4|12727.2|12725.9|12729.2|12727.4|12721.3|12720|382
1607952900000|2020-12-14 13:35:00|12727.1|12725.8|12729.2|12727.9|12729.7|12728|12725.3|12724|312
1607953200000|2020-12-14 13:40:00|12728.9|12727.6|12728.4|12727.1|12729.7|12728.4|12726.1|12724.5|342
1607953500000|2020-12-14 13:45:00|12728.3|12727|12730|12728.7|12730.5|12728.9|12726.8|12725|458
1607953800000|2020-12-14 13:50:00|12730.1|12728.8|12727|12725.7|12730.8|12729.3|12726.2|12724.8|333
1607954100000|2020-12-14 13:55:00|12726.9|12725.6|12721.7|12720.4|12728.5|12727.2|12720.7|12719.4|557
1607954400000|2020-12-14 14:00:00|12721.6|12720.3|12725.1|12723.8|12726.2|12724.7|12721.2|12719.8|593
1607954700000|2020-12-14 14:05:00|12725.2|12723.9|12725.7|12724.4|12727.3|12725.6|12723.1|12721.8|443
1607955000000|2020-12-14 14:10:00|12725.6|12724.3|12723.9|12722.6|12726.5|12725.2|12723|12721.7|404
1607955300000|2020-12-14 14:15:00|12724|12722.7|12726.7|12725.4|12728.3|12727|12723.1|12721.8|465
1607955600000|2020-12-14 14:20:00|12726.6|12725.3|12732.6|12731.3|12733.2|12731.9|12726.3|12725|539
1607955900000|2020-12-14 14:25:00|12732.7|12731.4|12733.2|12731.9|12733.7|12732.3|12730|12728.7|359
1607956200000|2020-12-14 14:30:00|12733.1|12731.8|12730|12728.7|12734.2|12732.7|12728.3|12727|628
1607956500000|2020-12-14 14:35:00|12730.2|12728.9|12726.2|12724.9|12736|12734.5|12726.1|12724.8|640
1607956800000|2020-12-14 14:40:00|12726.1|12724.8|12733.8|12732.5|12734.9|12733.1|12725.7|12724.2|638
1607957100000|2020-12-14 14:45:00|12733.7|12732.4|12743.1|12741.8|12745|12743.7|12732.9|12731.6|668
1607957400000|2020-12-14 14:50:00|12743.2|12741.9|12744.7|12743.4|12746.4|12745.1|12742.2|12740.7|509
1607957700000|2020-12-14 14:55:00|12744.9|12743.6|12739|12737.7|12746.8|12745.2|12737.6|12736.3|695
1607958000000|2020-12-14 15:00:00|12739.1|12737.8|12740.4|12739.1|12743.1|12741.8|12736.5|12734.9|805
1607958300000|2020-12-14 15:05:00|12740.5|12739.2|12747|12744.9|12747.1|12745.2|12738.4|12736.9|721
1607958600000|2020-12-14 15:10:00|12746.9|12744.8|12749.9|12747.8|12750.6|12748.5|12744.8|12743.2|872
1607958900000|2020-12-14 15:15:00|12749.5|12748.2|12749.4|12748.1|12753.4|12751.8|12744.3|12742.8|923
1607959200000|2020-12-14 15:20:00|12749.2|12747.9|12749|12747.7|12754.7|12753.2|12747.3|12745.9|956
1607959500000|2020-12-14 15:25:00|12748.9|12747.6|12745.4|12744.1|12750.3|12748.8|12745.2|12743.9|746
1607959800000|2020-12-14 15:30:00|12745.3|12744|12753.9|12751.8|12755.2|12753.6|12745.2|12743.8|701
1607960100000|2020-12-14 15:35:00|12754|12751.9|12755.9|12754.6|12757.2|12755.5|12753.2|12751.6|649
1607960400000|2020-12-14 15:40:00|12755.7|12754.4|12758.9|12757.6|12760.7|12759.4|12755.7|12754.4|599
1607960700000|2020-12-14 15:45:00|12759|12757.7|12760.7|12758.6|12761.4|12759.7|12758.7|12756.8|640
1607961000000|2020-12-14 15:50:00|12760.8|12758.7|12761.6|12760.3|12766.1|12764.3|12758.5|12757.2|513
1607961300000|2020-12-14 15:55:00|12761.5|12760.2|12774.1|12772.8|12776.4|12775|12761.5|12760.2|916
1607961600000|2020-12-14 16:00:00|12774|12772.7|12772.3|12771|12774.8|12773.4|12769.6|12768.3|751
1607961900000|2020-12-14 16:05:00|12772.2|12770.9|12786.1|12784|12786.1|12784.3|12771.7|12770.4|714
1607962200000|2020-12-14 16:10:00|12785.5|12784.2|12786.1|12784.8|12788.2|12786.5|12782.7|12781.4|564
1607962500000|2020-12-14 16:15:00|12786|12784.7|12779.2|12777.9|12788.6|12786.9|12778.3|12776.6|569
1607962800000|2020-12-14 16:20:00|12779.6|12778.3|12779.2|12777.9|12783.3|12781.8|12778.9|12777.6|390
1607963100000|2020-12-14 16:25:00|12779.8|12778.5|12785.9|12784.6|12786.3|12784.6|12779|12777.6|443
1607963400000|2020-12-14 16:30:00|12786.3|12784.2|12782.3|12781|12787|12785.7|12781|12779.7|513
1607963700000|2020-12-14 16:35:00|12782.2|12780.9|12782.7|12781.4|12783.2|12781.4|12777.4|12775.6|480
1607964000000|2020-12-14 16:40:00|12783|12781.7|12780.9|12779.6|12784.5|12782.9|12779.8|12778.5|496
1607964300000|2020-12-14 16:45:00|12780.8|12779.5|12777.6|12776.3|12781.7|12780.1|12775.9|12774.4|426
1607964600000|2020-12-14 16:50:00|12777.9|12775.8|12779.9|12778.6|12780.8|12779|12777.6|12775.8|372
1607964900000|2020-12-14 16:55:00|12779.8|12778.5|12790.3|12789|12790.5|12789.1|12779.8|12778.5|635
1607965200000|2020-12-14 17:00:00|12790|12788.7|12778|12776.7|12790|12788.7|12777.7|12776|526
1607965500000|2020-12-14 17:05:00|12778.4|12777.1|12777|12774.9|12779|12777.2|12775.2|12773.9|415
1607965800000|2020-12-14 17:10:00|12776.6|12775.3|12774.5|12773.2|12778.8|12777.1|12773.9|12772.4|474
1607966100000|2020-12-14 17:15:00|12774.7|12773.4|12778.8|12777.5|12779|12777.7|12772.6|12771|478
1607966400000|2020-12-14 17:20:00|12778.9|12777.6|12776.4|12775.1|12779.9|12778.6|12775.3|12773.6|395
1607966700000|2020-12-14 17:25:00|12776.3|12775|12775.4|12774.1|12778.1|12776.8|12773.3|12771.9|368
1607967000000|2020-12-14 17:30:00|12775.8|12773.7|12777|12775.7|12779.3|12777.8|12774.9|12773.5|340
1607967300000|2020-12-14 17:35:00|12776.9|12775.6|12775.7|12774.4|12777.1|12775.8|12774|12772.7|403
1607967600000|2020-12-14 17:40:00|12775.6|12774.3|12778.1|12776.8|12778.7|12777.4|12774.4|12772.9|430
1607967900000|2020-12-14 17:45:00|12778.3|12777|12778.9|12777.6|12779.8|12778.5|12776|12774.1|301
1607968200000|2020-12-14 17:50:00|12778.8|12777.5|12777.4|12776.1|12779.6|12778.3|12777.2|12775.8|313
1607968500000|2020-12-14 17:55:00|12777.5|12776.2|12770.4|12769.1|12777.9|12776.3|12770.4|12769.1|341
1607968800000|2020-12-14 18:00:00|12770.3|12769|12773.2|12771.9|12773.5|12771.9|12769.6|12767.8|490
1607969100000|2020-12-14 18:05:00|12773.1|12771.8|12778.4|12777.1|12779.4|12778|12773|12771.7|464
1607969400000|2020-12-14 18:10:00|12778.2|12776.9|12778.6|12777.3|12781.1|12779.3|12777.9|12776.3|335
1607969700000|2020-12-14 18:15:00|12778.7|12777.4|12777.5|12776.2|12779.9|12778.6|12777.3|12775.6|324
1607970000000|2020-12-14 18:20:00|12777.4|12776.1|12779.9|12777.8|12780|12778.4|12776.9|12775.4|305
1607970300000|2020-12-14 18:25:00|12779.4|12778.1|12776.2|12774.9|12780.9|12779.3|12775.4|12774|300
1607970600000|2020-12-14 18:30:00|12776.3|12775|12769.7|12768.4|12776.5|12775.2|12769.3|12768|309
1607970900000|2020-12-14 18:35:00|12769.6|12768.3|12766.8|12764.7|12770.2|12768.6|12766.4|12764.7|260
1607971200000|2020-12-14 18:40:00|12766.9|12764.8|12767.3|12766|12768.1|12766.8|12765.4|12764.1|259
1607971500000|2020-12-14 18:45:00|12767.4|12766.1|12767.6|12766.3|12770.2|12768.5|12766.6|12765.1|371
1607971800000|2020-12-14 18:50:00|12767.5|12766.2|12765.9|12763.8|12769.1|12767.6|12765.3|12763.7|307
1607972100000|2020-12-14 18:55:00|12765.5|12764.2|12764.5|12763.2|12766|12764.3|12764.4|12762.8|269
1607972400000|2020-12-14 19:00:00|12764.3|12763|12763.5|12762.2|12766|12764.4|12763.3|12761.9|389
1607972700000|2020-12-14 19:05:00|12763.4|12762.1|12761.3|12760|12763.6|12762.2|12759.3|12758|428
1607973000000|2020-12-14 19:10:00|12761.6|12759.5|12764.8|12762.7|12765|12763.2|12760.4|12758.7|384
1607973300000|2020-12-14 19:15:00|12765.1|12763|12765.1|12763|12765.9|12764.1|12764.2|12762.5|287
1607973600000|2020-12-14 19:20:00|12764.9|12763.6|12761|12759.7|12765.4|12764.1|12760.8|12759.3|318
1607973900000|2020-12-14 19:25:00|12761.1|12759.8|12761.7|12759.6|12762|12760.3|12758.9|12757.2|399
1607974200000|2020-12-14 19:30:00|12761.4|12760.1|12766.6|12764.5|12766.7|12764.9|12760.5|12758.9|260
1607974500000|2020-12-14 19:35:00|12766.5|12764.4|12764.5|12763.2|12766.7|12765.2|12764.5|12762.7|309
1607974800000|2020-12-14 19:40:00|12764.6|12763.3|12761.2|12759.9|12765|12763.6|12761|12759.3|434
1607975100000|2020-12-14 19:45:00|12760.9|12759.6|12760.7|12759.4|12763.4|12761.5|12760.3|12758.7|296
1607975400000|2020-12-14 19:50:00|12760.6|12759.3|12762.3|12761|12764.7|12763.4|12760.3|12758.8|408
1607975700000|2020-12-14 19:55:00|12762.4|12761.1|12760.2|12758.1|12763.1|12761.8|12759.7|12758|389
1607976000000|2020-12-14 20:00:00|12760|12757.9|12761.6|12759.5|12761.8|12760.1|12759.4|12757.8|308
1607976300000|2020-12-14 20:05:00|12761.7|12759.6|12764.7|12763.4|12765.8|12764.1|12761.2|12759.5|205
1607976600000|2020-12-14 20:10:00|12764.6|12763.3|12764.5|12763.2|12764.8|12763.5|12763|12761.7|257
1607976900000|2020-12-14 20:15:00|12764.7|12763.4|12764.5|12763.2|12766.3|12764.8|12763.3|12761.6|262
1607977200000|2020-12-14 20:20:00|12764.4|12763.1|12762.7|12760.6|12764.6|12763.3|12761.9|12760.2|273
1607977500000|2020-12-14 20:25:00|12762.2|12760.9|12762|12760.7|12763|12761.2|12759.9|12758.2|345
1607977800000|2020-12-14 20:30:00|12761.6|12760.3|12764.1|12762|12765.4|12763.6|12759.5|12757.8|359
1607978100000|2020-12-14 20:35:00|12763.7|12762.4|12764.7|12763.4|12765.3|12763.6|12762|12760.3|389
1607978400000|2020-12-14 20:40:00|12764.8|12763.5|12770.1|12768.8|12770.8|12769.1|12764.8|12763.5|461
1607978700000|2020-12-14 20:45:00|12770.2|12768.9|12766.2|12764.9|12770.8|12769.1|12766.2|12764.5|468
1607979000000|2020-12-14 20:50:00|12765.7|12764.4|12764.5|12763.2|12766.9|12765.1|12763.3|12761.6|360
1607979300000|2020-12-14 20:55:00|12764.6|12763.3|12760.9|12759.6|12768.3|12766.8|12760.1|12758.2|527
1607979600000|2020-12-14 21:00:00|12760.8|12759.5|12757.7|12755.6|12761.5|12759.8|12756.6|12754.7|337
1607979900000|2020-12-14 21:05:00|12757.4|12756.1|12760.9|12758.8|12761.8|12760.1|12757.3|12755.6|216
1607980200000|2020-12-14 21:10:00|12760.8|12758.7|12761.3|12760|12763.5|12761.8|12760.8|12758.7|152
1607980500000|2020-12-14 21:15:00|12761.5|12760.2|12763.4|12761.3|12763.6|12761.7|12761.4|12759.7|161
1607980800000|2020-12-14 21:20:00|12763.3|12761.2|12761.4|12760.1|12763.3|12761.2|12761.3|12759.7|142
1607981100000|2020-12-14 21:25:00|12761.5|12760.2|12763.3|12761.2|12763.9|12762.1|12759|12757.2|146
1607981400000|2020-12-14 21:30:00|12762.9|12761.6|12762.1|12760|12763.8|12761.8|12761.7|12759.6|167
1607981700000|2020-12-14 21:35:00|12762.2|12760.1|12764.3|12762.2|12764.4|12762.6|12761.7|12759.6|153
1607982000000|2020-12-14 21:40:00|12764|12762.7|12766.1|12764|12766.6|12764.5|12764|12762.2|145
1607982300000|2020-12-14 21:45:00|12765.5|12764.2|12766|12763.9|12766.7|12764.9|12764.9|12763.1|236
1607982600000|2020-12-14 21:50:00|12766.2|12764.1|12768|12765.9|12768.7|12766.6|12765.9|12763.8|215
1607982900000|2020-12-14 21:55:00|12767.9|12765.8|12767.4|12760.4|12769.1|12767|12765.1|12759.9|331
1607983200000|2020-12-14 22:00:00|12767.2|12760.3|12767.5|12760.5|12768.4|12761.5|12765.1|12759.9|52
1607983500000|2020-12-14 22:05:00|12769.2|12762.2|12764.9|12760|12769.4|12762.4|12763.9|12758.7|165
1607983800000|2020-12-14 22:10:00|12765|12759.8|12767.6|12760.6|12768.2|12761.2|12764.6|12759.7|127
1607984100000|2020-12-14 22:15:00|12768.6|12761.6|12767.5|12760.5|12768.6|12761.6|12767|12760|125
1607984400000|2020-12-14 22:20:00|12767.8|12760.8|12767.4|12760.4|12768.6|12761.6|12766.3|12759.6|125
1607984700000|2020-12-14 22:25:00|12766.8|12759.8|12765.2|12758.2|12768.8|12763|12764.8|12757.8|159
1607985000000|2020-12-14 22:30:00|12765.1|12758.1|12765.2|12758.2|12766.5|12759.5|12764.8|12757.8|226
1607985300000|2020-12-14 22:35:00|12765.5|12758.5|12765.2|12758.2|12766.1|12759.1|12763.4|12756.4|206
1607985600000|2020-12-14 22:40:00|12765.1|12758.1|12765|12758|12766|12759|12764.6|12757.6|153
1607985900000|2020-12-14 22:45:00|12765.2|12758.2|12764.9|12757.9|12765.8|12758.8|12764|12757|204
1607986200000|2020-12-14 22:50:00|12764.6|12757.6|12763|12756|12765.3|12758.3|12762.7|12755.7|193
1607986500000|2020-12-14 22:55:00|12762.8|12755.8|12763.2|12756.2|12763.6|12756.6|12762.6|12755.6|128
1607986800000|2020-12-14 23:00:00|12762.2|12755.4|12763.5|12760.4|12764.8|12761.3|12761.6|12755.4|455
1607987100000|2020-12-14 23:05:00|12763.4|12760.8|12762.7|12760.6|12763.5|12760.8|12761.3|12759.2|277
1607987400000|2020-12-14 23:10:00|12762.8|12760.7|12761.4|12759.3|12763|12760.9|12761.4|12759.3|276
1607987700000|2020-12-14 23:15:00|12761.3|12759.2|12759.1|12757|12761.4|12759.3|12758.7|12756.8|162
1607988000000|2020-12-14 23:20:00|12759.2|12757.1|12759.9|12757.8|12760.1|12758.3|12758.7|12756.9|205
1607988300000|2020-12-14 23:25:00|12760.1|12758|12761.2|12759.1|12762.6|12760.5|12759.9|12757.8|305
1607988600000|2020-12-14 23:30:00|12761.5|12759.4|12758.1|12756|12761.5|12759.6|12757.7|12756|197
1607988900000|2020-12-14 23:35:00|12758|12755.9|12758.5|12756.4|12758.6|12756.5|12756|12754.3|179
1607989200000|2020-12-14 23:40:00|12758.7|12756.6|12759.5|12757.4|12760.8|12759.2|12758.4|12756.3|167
1607989500000|2020-12-14 23:45:00|12759.7|12757.6|12761.9|12759.8|12762.1|12760|12758.8|12756.7|229
1607989800000|2020-12-14 23:50:00|12761.8|12759.7|12762.5|12760.4|12762.9|12761|12761.3|12759.2|155
1607990100000|2020-12-14 23:55:00|12762.4|12760.3|12762.4|12760.3|12763.3|12761.6|12761.6|12759.5|173
1607990400000|2020-12-15 00:00:00|12762.3|12760.2|12759.3|12757.2|12762.8|12760.7|12759.2|12757.1|240
1607990700000|2020-12-15 00:05:00|12759.5|12757.4|12756.8|12754.7|12759.8|12757.7|12755.7|12753.6|325
1607991000000|2020-12-15 00:10:00|12756.7|12754.6|12760.3|12758.2|12760.9|12758.8|12755.7|12753.6|257
1607991300000|2020-12-15 00:15:00|12760.4|12758.3|12760.6|12758.5|12761|12759.1|12759.5|12757.7|187
1607991600000|2020-12-15 00:20:00|12760.7|12758.6|12757.7|12755.6|12760.7|12758.6|12757.7|12755.6|188
1607991900000|2020-12-15 00:25:00|12757.6|12755.5|12756.6|12754.5|12758.4|12756.3|12756.6|12754.5|85
1607992200000|2020-12-15 00:30:00|12756.7|12754.6|12754.3|12752.2|12756.8|12754.7|12754|12751.9|152
1607992500000|2020-12-15 00:35:00|12754.2|12752.1|12753|12750.9|12754.2|12752.1|12751.9|12749.9|283
1607992800000|2020-12-15 00:40:00|12753.1|12751|12753.4|12751.3|12753.5|12751.6|12751.7|12750.2|179
1607993100000|2020-12-15 00:45:00|12753.5|12751.4|12751.8|12749.7|12754|12751.9|12751.3|12749.6|175
1607993400000|2020-12-15 00:50:00|12751.9|12749.8|12754.9|12752.8|12755.2|12753.1|12751.5|12749.4|267
1607993700000|2020-12-15 00:55:00|12754.8|12752.7|12755.6|12753.5|12756.3|12754.2|12752.2|12750.1|258
1607994000000|2020-12-15 01:00:00|12755.5|12753.4|12752.7|12750.6|12755.8|12753.7|12752.6|12750.6|389
1607994300000|2020-12-15 01:05:00|12752.8|12750.7|12754.6|12752.5|12754.6|12752.5|12752|12750.1|294
1607994600000|2020-12-15 01:10:00|12754.5|12752.4|12753.2|12751.1|12754.6|12752.5|12752.5|12750.7|186
1607994900000|2020-12-15 01:15:00|12753.5|12751.4|12754.3|12752.2|12754.9|12753.1|12753.2|12751.2|264
1607995200000|2020-12-15 01:20:00|12754.4|12752.3|12755.4|12753.3|12755.4|12753.3|12753.3|12751.2|192
1607995500000|2020-12-15 01:25:00|12755.3|12753.2|12754.3|12752.2|12756.6|12754.7|12754.3|12752.2|298
1607995800000|2020-12-15 01:30:00|12754.4|12752.3|12755.8|12753.7|12757.4|12755.3|12753.9|12751.8|400
1607996100000|2020-12-15 01:35:00|12756|12753.9|12757.8|12755.7|12757.8|12756|12755.3|12753.4|284
1607996400000|2020-12-15 01:40:00|12757.7|12755.6|12760|12757.9|12761.1|12759.1|12757.5|12755.6|444
1607996700000|2020-12-15 01:45:00|12760.1|12758|12761.7|12759.6|12764|12762|12759.8|12758|587
1607997000000|2020-12-15 01:50:00|12761.9|12759.8|12761|12758.9|12762.8|12760.7|12759.5|12757.6|365
1607997300000|2020-12-15 01:55:00|12761.1|12759|12758.8|12756.7|12761.6|12759.8|12758.7|12756.6|270
1607997600000|2020-12-15 02:00:00|12759.1|12757|12758.8|12756.7|12759.3|12757.4|12758|12755.9|247
1607997900000|2020-12-15 02:05:00|12758.9|12756.8|12757.7|12755.6|12759|12757.3|12756.3|12754.2|315
1607998200000|2020-12-15 02:10:00|12757.8|12755.7|12758.9|12756.8|12760|12757.9|12757.6|12755.5|292
1607998500000|2020-12-15 02:15:00|12758.8|12756.7|12759.7|12757.6|12760.2|12758.1|12758.4|12756.3|272
1607998800000|2020-12-15 02:20:00|12759.6|12757.5|12762.6|12760.5|12763.3|12761.4|12759.2|12757.3|299
1607999100000|2020-12-15 02:25:00|12762.7|12761.4|12763.4|12761.3|12764.3|12762.7|12762.6|12760.5|340
1607999400000|2020-12-15 02:30:00|12763.5|12761.4|12760.8|12758.7|12763.7|12762.3|12759.4|12757.8|407
1607999700000|2020-12-15 02:35:00|12760.7|12758.6|12759.7|12757.6|12761.6|12759.6|12759|12756.9|289
1608000000000|2020-12-15 02:40:00|12759.8|12757.7|12761.5|12759.4|12761.8|12759.7|12758.8|12756.7|242
1608000300000|2020-12-15 02:45:00|12761.6|12759.5|12760.2|12758.1|12761.6|12759.5|12759.8|12758|207
1608000600000|2020-12-15 02:50:00|12760.1|12758|12758.4|12756.3|12760.1|12758|12756.8|12754.7|309
1608000900000|2020-12-15 02:55:00|12758.3|12756.2|12760.8|12758.7|12761|12759.1|12757.8|12755.7|259
1608001200000|2020-12-15 03:00:00|12760.7|12758.6|12758|12755.9|12761.6|12759.9|12757.9|12755.8|403
1608001500000|2020-12-15 03:05:00|12757.9|12755.8|12759.4|12757.3|12760|12757.9|12757.4|12755.7|319
1608001800000|2020-12-15 03:10:00|12759.3|12757.2|12760.1|12758|12760.9|12759.1|12758.7|12756.9|292
1608002100000|2020-12-15 03:15:00|12760|12757.9|12761.6|12759.5|12762.2|12760.1|12759.5|12757.7|328
1608002400000|2020-12-15 03:20:00|12761.5|12759.4|12764.1|12762|12764.9|12763|12761.2|12759.3|330
1608002700000|2020-12-15 03:25:00|12764.2|12762.1|12763.9|12761.8|12764.2|12762.4|12763.2|12761.1|241
1608003000000|2020-12-15 03:30:00|12763.7|12761.6|12764.1|12762|12764.9|12763.1|12763.3|12761.3|217
1608003300000|2020-12-15 03:35:00|12764|12761.9|12768.3|12766.2|12768.8|12767|12763.8|12761.7|294
1608003600000|2020-12-15 03:40:00|12768.2|12766.1|12767.8|12765.7|12768.8|12767.1|12767|12765.1|306
1608003900000|2020-12-15 03:45:00|12767.6|12765.5|12770.5|12768.4|12771.4|12769.9|12766.9|12765.1|383
1608004200000|2020-12-15 03:50:00|12770.2|12768.9|12769|12766.9|12771|12769.1|12768|12766.6|230
1608004500000|2020-12-15 03:55:00|12768.9|12766.8|12767.5|12765.4|12769.2|12767.5|12767|12765.2|199
1608004800000|2020-12-15 04:00:00|12767.4|12765.3|12768.4|12766.3|12771|12769.3|12767.2|12765.3|289
1608005100000|2020-12-15 04:05:00|12768.3|12766.2|12771.5|12769.4|12771.5|12769.4|12767.7|12765.6|232
1608005400000|2020-12-15 04:10:00|12771.6|12769.5|12769.8|12767.7|12772.7|12770.9|12769.1|12767|257
1608005700000|2020-12-15 04:15:00|12769.9|12767.8|12771.3|12769.2|12771.8|12769.7|12769.7|12767.6|140
1608006000000|2020-12-15 04:20:00|12771.4|12769.3|12771.6|12769.5|12772.4|12770.3|12770.5|12768.5|173
1608006300000|2020-12-15 04:25:00|12771.1|12769.8|12772.3|12770.2|12772.4|12770.8|12771|12769.2|187
1608006600000|2020-12-15 04:30:00|12772.2|12770.1|12770.3|12768.2|12772.3|12770.6|12769.4|12767.8|136
1608006900000|2020-12-15 04:35:00|12770.4|12768.3|12770.9|12769.6|12772.2|12770.5|12770|12768|194
1608007200000|2020-12-15 04:40:00|12770.8|12769.5|12770.3|12769|12771.3|12769.7|12769.4|12767.7|203
1608007500000|2020-12-15 04:45:00|12770.7|12768.6|12770.1|12768.8|12770.8|12768.9|12769.4|12767.6|197
1608007800000|2020-12-15 04:50:00|12770.5|12768.4|12770.8|12768.7|12772.6|12770.7|12770.1|12768.4|243
1608008100000|2020-12-15 04:55:00|12770.7|12768.6|12770.1|12768.8|12770.7|12769.2|12769.2|12767.5|256
1608008400000|2020-12-15 05:00:00|12770|12768.7|12767.8|12766.5|12770.5|12768.7|12767.7|12765.9|307
1608008700000|2020-12-15 05:05:00|12767.7|12766.4|12768.4|12766.3|12769.8|12768|12767.4|12765.7|380
1608009000000|2020-12-15 05:10:00|12768.5|12766.4|12767.2|12765.1|12768.8|12767.1|12766.1|12764.4|276
1608009300000|2020-12-15 05:15:00|12767.6|12765.5|12767.3|12765.2|12767.9|12766.1|12766|12764.1|223
1608009600000|2020-12-15 05:20:00|12767.2|12765.1|12767.2|12765.1|12768.7|12766.8|12766.8|12765|230
1608009900000|2020-12-15 05:25:00|12767.3|12765.2|12767.6|12766.3|12770.3|12768.6|12767|12765.1|280
1608010200000|2020-12-15 05:30:00|12767.9|12765.8|12766.1|12764|12768|12766.2|12765.1|12763.4|290
1608010500000|2020-12-15 05:35:00|12766|12763.9|12766.2|12764.1|12766.8|12764.9|12765.2|12763.2|288
1608010800000|2020-12-15 05:40:00|12766.3|12764.2|12767.4|12765.3|12768|12766.3|12765.7|12764|256
1608011100000|2020-12-15 05:45:00|12767.3|12765.2|12763.6|12761.5|12767.5|12765.7|12763.5|12761.4|288
1608011400000|2020-12-15 05:50:00|12763.5|12761.4|12764.6|12762.5|12764.9|12763.1|12762.8|12761.1|308
1608011700000|2020-12-15 05:55:00|12764.7|12762.6|12764|12761.9|12765.4|12763.6|12763|12761.3|432
1608012000000|2020-12-15 06:00:00|12764.1|12762|12765.4|12763.3|12765.8|12763.8|12764.1|12762|227
1608012300000|2020-12-15 06:05:00|12765.6|12763.5|12763.3|12761.2|12765.9|12763.8|12763|12761.2|237
1608012600000|2020-12-15 06:10:00|12763.6|12761.5|12762.8|12760.7|12764.1|12762.2|12762.2|12760.5|267
1608012900000|2020-12-15 06:15:00|12762.7|12760.6|12762.5|12760.4|12762.9|12761|12760.9|12759|277
1608013200000|2020-12-15 06:20:00|12762.4|12760.3|12763.5|12761.4|12763.7|12761.9|12762.4|12760.3|167
1608013500000|2020-12-15 06:25:00|12763.6|12761.5|12764.5|12762.4|12765.5|12763.5|12763.1|12761|261
1608013800000|2020-12-15 06:30:00|12764.4|12762.3|12763.3|12761.2|12765.3|12763.5|12763|12761.1|243
1608014100000|2020-12-15 06:35:00|12763.2|12761.1|12762.7|12760.6|12763.4|12761.6|12761.2|12759.6|323
1608014400000|2020-12-15 06:40:00|12762.8|12760.7|12763|12760.9|12763.5|12761.9|12762.1|12760.1|202
1608014700000|2020-12-15 06:45:00|12763.1|12761|12763.4|12761.3|12764|12761.9|12762|12760.4|241
1608015000000|2020-12-15 06:50:00|12763.5|12761.4|12760.6|12758.5|12763.5|12761.4|12760.5|12758.4|226
1608015300000|2020-12-15 06:55:00|12760.1|12758.8|12759.3|12757.2|12760.7|12758.9|12757.6|12755.8|279
1608015600000|2020-12-15 07:00:00|12759.5|12757.4|12755|12752.9|12761.2|12759.1|12754.7|12752.6|381
1608015900000|2020-12-15 07:05:00|12754.9|12752.8|12754.4|12752.3|12755|12752.9|12752|12749.9|397
1608016200000|2020-12-15 07:10:00|12754.7|12752.6|12753.6|12751.5|12754.7|12752.9|12752.8|12750.8|291
1608016500000|2020-12-15 07:15:00|12753.4|12752.1|12752.5|12750.4|12754.6|12753|12751.7|12750.1|250
1608016800000|2020-12-15 07:20:00|12752.4|12750.3|12752.4|12750.3|12752.5|12750.7|12749.9|12748.1|326
1608017100000|2020-12-15 07:25:00|12752.5|12750.4|12752.3|12750.2|12755.7|12753.9|12751.3|12749.7|382
1608017400000|2020-12-15 07:30:00|12752.4|12750.3|12757.6|12755.5|12757.6|12756|12752|12750.3|356
1608017700000|2020-12-15 07:35:00|12757.4|12756.1|12755.2|12753.1|12758.2|12756.5|12753.9|12752.1|273
1608018000000|2020-12-15 07:40:00|12755.1|12753|12755.2|12753.9|12755.9|12754.2|12753|12751.3|347
1608018300000|2020-12-15 07:45:00|12755|12753.7|12757.3|12756|12758.4|12756.7|12754.8|12753.2|304
1608018600000|2020-12-15 07:50:00|12757.4|12756.1|12761.4|12760.1|12762.7|12761.1|12757.2|12755.9|324
1608018900000|2020-12-15 07:55:00|12761.5|12760.2|12761.3|12760|12765.1|12763.5|12760.9|12759.5|356
1608019200000|2020-12-15 08:00:00|12761.6|12760.3|12763.8|12762.5|12766.7|12765.3|12761.6|12760.3|556
1608019500000|2020-12-15 08:05:00|12763.7|12762.4|12767.8|12765.7|12768.3|12766.8|12761.9|12760.2|537
1608019800000|2020-12-15 08:10:00|12767.7|12765.6|12766.1|12764.8|12768.5|12767|12763.7|12762.1|432
1608020100000|2020-12-15 08:15:00|12766.2|12764.9|12768|12765.9|12769.8|12768.3|12765.1|12763.7|504
1608020400000|2020-12-15 08:20:00|12768.1|12766|12765|12762.9|12768.2|12766.1|12764.6|12762.8|499
1608020700000|2020-12-15 08:25:00|12764.9|12762.8|12762.8|12760.7|12766.9|12765.3|12762.2|12760.3|464
1608021000000|2020-12-15 08:30:00|12762.5|12761.2|12761.6|12759.5|12763.4|12761.5|12758.6|12757|612
1608021300000|2020-12-15 08:35:00|12761.7|12759.6|12762.5|12760.4|12763.6|12761.9|12760.9|12759|578
1608021600000|2020-12-15 08:40:00|12762.4|12760.3|12761.4|12759.3|12765.3|12763.3|12759.4|12757.4|627
1608021900000|2020-12-15 08:45:00|12761.3|12759.2|12760.1|12758|12762.6|12760.8|12759.5|12757.8|458
1608022200000|2020-12-15 08:50:00|12760.2|12758.1|12756.1|12754|12761|12758.9|12754.9|12753.3|416
1608022500000|2020-12-15 08:55:00|12756|12753.9|12757.8|12756.5|12759.4|12758|12752.2|12750.8|589
1608022800000|2020-12-15 09:00:00|12758|12756.7|12756.9|12755.6|12760.5|12758.9|12756.4|12754.8|501
1608023100000|2020-12-15 09:05:00|12756.8|12755.5|12753.6|12752.3|12758.2|12756.5|12753.2|12751.8|404
1608023400000|2020-12-15 09:10:00|12753.5|12752.2|12758|12756.7|12759.1|12757.5|12753.4|12752.1|314
1608023700000|2020-12-15 09:15:00|12757.6|12756.3|12756.5|12755.2|12759.2|12757.5|12755.4|12753.9|432
1608024000000|2020-12-15 09:20:00|12756.9|12754.8|12753.7|12752.4|12758|12756.7|12751.8|12749.9|476
1608024300000|2020-12-15 09:25:00|12753.8|12752.5|12754.4|12753.1|12755.9|12754.2|12752.4|12750.6|510
1608024600000|2020-12-15 09:30:00|12754.7|12753.4|12755.9|12753.8|12756.9|12755|12753.7|12752.1|495
1608024900000|2020-12-15 09:35:00|12755.4|12754.1|12752.9|12751.6|12757.1|12755.4|12751.7|12750.4|409
1608025200000|2020-12-15 09:40:00|12752.8|12751.5|12753.3|12752|12755.6|12753.8|12752.4|12750.7|377
1608025500000|2020-12-15 09:45:00|12753.4|12752.1|12751.3|12749.2|12753.6|12752.1|12749|12747.4|351
1608025800000|2020-12-15 09:50:00|12750.9|12749.6|12750.9|12749.6|12752.9|12751.2|12748.6|12746.8|392
1608026100000|2020-12-15 09:55:00|12750.8|12749.5|12751.1|12749.8|12753|12751.4|12750.8|12749.1|316
1608026400000|2020-12-15 10:00:00|12751.6|12749.5|12750.4|12748.3|12751.7|12750|12747.8|12746.1|345
1608026700000|2020-12-15 10:05:00|12750.3|12748.2|12750.9|12749.6|12752.1|12750.4|12748.3|12747|329
1608027000000|2020-12-15 10:10:00|12751|12749.7|12749.9|12748.6|12751.4|12749.7|12747.8|12746.4|335
1608027300000|2020-12-15 10:15:00|12750|12748.7|12753|12750.9|12753.1|12751.4|12749.7|12748.4|401
1608027600000|2020-12-15 10:20:00|12752.9|12750.8|12751.7|12750.4|12753|12751.5|12751.1|12749.8|328
1608027900000|2020-12-15 10:25:00|12751.8|12750.5|12748.4|12747.1|12752.2|12750.6|12747.7|12745.6|281
1608028200000|2020-12-15 10:30:00|12748.5|12747.2|12748.5|12747.2|12749.6|12747.9|12746.7|12745.1|329
1608028500000|2020-12-15 10:35:00|12748.4|12747.1|12749.5|12748.2|12749.9|12748.2|12746.8|12745.1|283
1608028800000|2020-12-15 10:40:00|12749.4|12748.1|12753.8|12751.7|12754|12752.3|12749.4|12748.1|352
1608029100000|2020-12-15 10:45:00|12753.7|12751.6|12753.2|12751.1|12754.8|12753.3|12750.7|12749.2|398
1608029400000|2020-12-15 10:50:00|12753.1|12751|12755.1|12753.8|12756.3|12754.6|12752|12750.3|315
1608029700000|2020-12-15 10:55:00|12755|12753.7|12756.1|12754.8|12757.4|12755.6|12753.5|12751.7|393
1608030000000|2020-12-15 11:00:00|12756|12754.7|12753.5|12752.2|12756.5|12754.8|12753.4|12752.1|307
1608030300000|2020-12-15 11:05:00|12753.4|12752.1|12753.4|12752.1|12754.4|12752.7|12750.9|12749.2|378
1608030600000|2020-12-15 11:10:00|12753.8|12752.5|12754.2|12752.9|12755.3|12753.7|12753.2|12751.6|255
1608030900000|2020-12-15 11:15:00|12754.1|12752.8|12751.9|12750.6|12754.7|12753.3|12751.8|12750.1|314
1608031200000|2020-12-15 11:20:00|12752|12750.7|12750.1|12748.8|12752.6|12750.7|12749.9|12748.4|406
1608031500000|2020-12-15 11:25:00|12750.2|12748.9|12758.2|12756.1|12758.3|12757|12750|12748.1|436
1608031800000|2020-12-15 11:30:00|12758.1|12756|12761.3|12759.2|12761.4|12759.7|12756.6|12754.9|334
1608032100000|2020-12-15 11:35:00|12761.4|12759.3|12767.5|12766.2|12768.6|12766.6|12760|12758.4|537
1608032400000|2020-12-15 11:40:00|12767.6|12766.3|12762.5|12761.2|12768.7|12766.9|12762.5|12761.2|366
1608032700000|2020-12-15 11:45:00|12762.6|12761.3|12760.5|12758.4|12763.8|12762.1|12760|12758.2|313
1608033000000|2020-12-15 11:50:00|12760.3|12758.2|12761.2|12759.1|12761.5|12760.1|12758.7|12757.1|468
1608033300000|2020-12-15 11:55:00|12761|12758.9|12762.5|12761.2|12762.9|12761.4|12759.8|12758.3|333
1608033600000|2020-12-15 12:00:00|12762.4|12761.1|12759.3|12758|12762.8|12761.1|12757.5|12755.6|558
1608033900000|2020-12-15 12:05:00|12759.2|12757.9|12763.9|12762.6|12764.2|12762.9|12758.4|12756.7|374
1608034200000|2020-12-15 12:10:00|12763.8|12762.5|12754.7|12753.4|12763.8|12762.5|12754.3|12753|419
1608034500000|2020-12-15 12:15:00|12754.8|12753.5|12752.6|12750.5|12757.6|12755.9|12751.7|12750|448
1608034800000|2020-12-15 12:20:00|12752.7|12750.6|12754.2|12752.9|12756.3|12754.9|12752|12750.3|389
1608035100000|2020-12-15 12:25:00|12754.1|12752.8|12753.6|12752.3|12754.9|12753.3|12751.9|12750.3|415
1608035400000|2020-12-15 12:30:00|12753.7|12752.4|12748.4|12747.1|12753.7|12752.4|12748.2|12746.7|451
1608035700000|2020-12-15 12:35:00|12748.8|12746.7|12743.3|12742|12749|12747.3|12742.6|12740.8|429
1608036000000|2020-12-15 12:40:00|12743.2|12741.9|12744.1|12742.8|12745.4|12744.1|12742.2|12740.6|277
1608036300000|2020-12-15 12:45:00|12744|12742.7|12743.4|12741.3|12744.4|12742.8|12741.8|12740.5|390
1608036600000|2020-12-15 12:50:00|12743.5|12741.4|12751.8|12749.7|12751.8|12749.9|12743.2|12741.4|430
1608036900000|2020-12-15 12:55:00|12751.4|12750.1|12755|12752.9|12757|12755.7|12750.3|12748.5|720
1608037200000|2020-12-15 13:00:00|12755.1|12753|12753.5|12752.2|12756.7|12754.9|12750.3|12748.6|730
1608037500000|2020-12-15 13:05:00|12753.6|12752.3|12749|12747.7|12755.1|12753.5|12746.9|12745.3|543
1608037800000|2020-12-15 13:10:00|12748.9|12747.6|12745.8|12744.5|12749.8|12748|12744.8|12742.9|364
1608038100000|2020-12-15 13:15:00|12745.7|12744.4|12743.9|12742.6|12748.9|12746.9|12742.6|12741|458
1608038400000|2020-12-15 13:20:00|12743.1|12741.8|12741.7|12739.6|12748.5|12746.8|12741.3|12739.3|592
1608038700000|2020-12-15 13:25:00|12741.2|12739.9|12744|12741.9|12746.1|12744.5|12740.7|12739.1|457
1608039000000|2020-12-15 13:30:00|12743.9|12741.8|12740.7|12739.4|12745.3|12743.7|12737.3|12735.6|512
1608039300000|2020-12-15 13:35:00|12740.6|12739.3|12739.3|12738|12742|12740.7|12737.4|12736.1|562
1608039600000|2020-12-15 13:40:00|12739.2|12737.9|12742.8|12740.7|12743.8|12742.1|12739.2|12737.9|460
1608039900000|2020-12-15 13:45:00|12742.9|12740.8|12743.5|12742.2|12745.4|12743.6|12740.1|12738.5|495
1608040200000|2020-12-15 13:50:00|12743.6|12742.3|12738.4|12737.1|12744|12742.3|12738.1|12736.7|424
1608040500000|2020-12-15 13:55:00|12738.3|12737|12740.2|12738.1|12742.7|12740.6|12737.7|12736|549
1608040800000|2020-12-15 14:00:00|12740|12738.7|12743|12740.9|12743.9|12742|12738.8|12737.1|445
1608041100000|2020-12-15 14:05:00|12742.9|12740.8|12741.9|12739.8|12744.7|12742.7|12739.8|12738.2|498
1608041400000|2020-12-15 14:10:00|12741.4|12740.1|12746.8|12744.7|12746.9|12744.9|12740.1|12738.8|414
1608041700000|2020-12-15 14:15:00|12746.7|12744.6|12741.6|12739.5|12746.9|12744.7|12741.3|12739.5|402
1608042000000|2020-12-15 14:20:00|12741.5|12739.4|12739|12737.7|12743.7|12742.2|12739|12737.7|365
1608042300000|2020-12-15 14:25:00|12738.9|12737.6|12740.2|12738.9|12740.6|12739.3|12737.5|12736.2|491
1608042600000|2020-12-15 14:30:00|12740.3|12739|12739.2|12737.9|12742.2|12740.6|12738.8|12737.5|609
1608042900000|2020-12-15 14:35:00|12739.1|12737.8|12747.4|12746.1|12750.2|12748.9|12739.1|12737.8|653
1608043200000|2020-12-15 14:40:00|12747.5|12746.2|12748.2|12746.9|12748.7|12747|12742.7|12741.4|564
1608043500000|2020-12-15 14:45:00|12748.3|12747|12742.1|12740.8|12750.9|12749.6|12741.4|12739.7|626
1608043800000|2020-12-15 14:50:00|12742|12740.7|12737.2|12735.9|12742.6|12741.2|12736.1|12734.8|652
1608044100000|2020-12-15 14:55:00|12737.1|12735.8|12743.6|12742.3|12744.6|12743.3|12735.4|12734.1|658
1608044400000|2020-12-15 15:00:00|12743.4|12742.1|12742.6|12741.3|12744.3|12743|12740|12738.2|586
1608044700000|2020-12-15 15:05:00|12742.5|12741.2|12737.3|12736|12742.5|12741.2|12736.1|12734.8|498
1608045000000|2020-12-15 15:10:00|12737.2|12735.9|12734.9|12733.6|12738.1|12736.7|12732.9|12731.3|517
1608045300000|2020-12-15 15:15:00|12735.1|12733.8|12738.9|12737.6|12740.1|12738.8|12735.1|12733.8|549
1608045600000|2020-12-15 15:20:00|12739|12737.7|12739.4|12738.1|12740.6|12739.1|12737.8|12736.3|471
1608045900000|2020-12-15 15:25:00|12739.5|12738.2|12739.5|12738.2|12741.5|12740|12737.8|12736.4|569
1608046200000|2020-12-15 15:30:00|12739.4|12738.1|12736.1|12734.8|12740.3|12738.7|12735.6|12734|616
1608046500000|2020-12-15 15:35:00|12736.2|12734.9|12744.5|12743.2|12744.6|12743.3|12735.9|12734.6|638
1608046800000|2020-12-15 15:40:00|12744.4|12743.1|12742.7|12741.4|12747.3|12745.7|12740.7|12739.4|548
1608047100000|2020-12-15 15:45:00|12742.5|12741.2|12738|12736.7|12742.9|12741.6|12737.4|12736.1|538
1608047400000|2020-12-15 15:50:00|12738.2|12736.9|12740.6|12738.5|12740.9|12739.1|12736.2|12734.9|499
1608047700000|2020-12-15 15:55:00|12740.2|12738.9|12736.8|12735.5|12740.8|12739.5|12733.6|12731.9|534
1608048000000|2020-12-15 16:00:00|12736.6|12735.3|12737.6|12736.3|12737.7|12736.4|12732.1|12730.6|567
1608048300000|2020-12-15 16:05:00|12737.3|12736|12736.3|12734.2|12743.4|12742.1|12736|12734.2|720
1608048600000|2020-12-15 16:10:00|12736.4|12734.3|12735.3|12734|12738|12736.4|12734.1|12732.8|544
1608048900000|2020-12-15 16:15:00|12735.5|12734.2|12730.4|12729.1|12737|12735.7|12728.8|12727.1|521
1608049200000|2020-12-15 16:20:00|12730.5|12729.2|12733|12731.7|12733.1|12731.8|12729.6|12728.1|443
1608049500000|2020-12-15 16:25:00|12733.1|12731.8|12733.7|12732.4|12735.3|12733.9|12731.8|12730.1|474
1608049800000|2020-12-15 16:30:00|12733.6|12732.3|12736.7|12735.4|12737|12735.7|12733.5|12731.9|459
1608050100000|2020-12-15 16:35:00|12737.1|12735|12736.1|12734.8|12737.9|12736.6|12733.9|12732.6|477
1608050400000|2020-12-15 16:40:00|12736|12734.7|12732.7|12731.4|12736.2|12734.9|12731.9|12730.3|446
1608050700000|2020-12-15 16:45:00|12732.8|12731.5|12734|12732.7|12735.1|12733.8|12732.8|12731.5|376
1608051000000|2020-12-15 16:50:00|12734.4|12732.3|12735.3|12734|12735.3|12734|12731.7|12730.4|411
1608051300000|2020-12-15 16:55:00|12735.4|12734.1|12732.3|12731|12736.1|12734.8|12732.2|12730.9|373
1608051600000|2020-12-15 17:00:00|12732.2|12730.9|12728.8|12727.5|12732.3|12731|12728.6|12727|419
1608051900000|2020-12-15 17:05:00|12728.9|12727.6|12732.1|12730.8|12732.6|12731.2|12728.7|12727.4|362
1608052200000|2020-12-15 17:10:00|12732.2|12730.9|12729.9|12728.6|12734.1|12732.8|12729.4|12728.1|363
1608052500000|2020-12-15 17:15:00|12730.2|12728.9|12729.2|12727.9|12730.3|12729|12728.4|12726.7|364
1608052800000|2020-12-15 17:20:00|12729.1|12727.8|12732|12730.7|12732.3|12731|12728.8|12727.2|331
1608053100000|2020-12-15 17:25:00|12732.1|12730.8|12732.4|12731.1|12732.5|12731.1|12731|12729.7|207
1608053400000|2020-12-15 17:30:00|12732.5|12731.2|12733.4|12732.1|12734.9|12733.6|12731.9|12730.6|322
1608053700000|2020-12-15 17:35:00|12733.5|12732.2|12729.2|12727.9|12733.6|12732.3|12728.3|12727|341
1608054000000|2020-12-15 17:40:00|12729.3|12728|12729|12727.7|12731.6|12730.2|12728.5|12726.9|385
1608054300000|2020-12-15 17:45:00|12728.8|12727.5|12722.3|12721|12729.2|12727.9|12721.9|12720.6|521
1608054600000|2020-12-15 17:50:00|12722.4|12721.1|12722|12720.7|12723.3|12722|12721.2|12719.9|315
1608054900000|2020-12-15 17:55:00|12721.9|12720.6|12719.5|12718.2|12722.4|12720.7|12718|12716.4|431
1608055200000|2020-12-15 18:00:00|12719.8|12718.5|12714.2|12712.9|12720|12718.5|12714.1|12712.6|486
1608055500000|2020-12-15 18:05:00|12714.1|12712.8|12708.5|12706.4|12714.5|12712.8|12708|12706.3|572
1608055800000|2020-12-15 18:10:00|12708.4|12706.3|12702.2|12700.9|12708.4|12706.8|12701.8|12699.9|507
1608056100000|2020-12-15 18:15:00|12702.3|12701|12699.9|12697.8|12704|12702.7|12698|12696.5|486
1608056400000|2020-12-15 18:20:00|12699.4|12698.1|12702.8|12701.5|12705|12703.7|12698.4|12697.1|495
1608056700000|2020-12-15 18:25:00|12702.7|12701.4|12700.9|12699.6|12704|12702.7|12700.8|12699.3|450
1608057000000|2020-12-15 18:30:00|12701|12699.7|12698.7|12697.4|12702.9|12701.6|12698.6|12697.1|449
1608057300000|2020-12-15 18:35:00|12698.8|12697.5|12697.2|12695.9|12701.6|12700.3|12695.3|12693.7|461
1608057600000|2020-12-15 18:40:00|12697.1|12695.8|12697.6|12696.3|12698|12696.4|12695.2|12693.9|486
1608057900000|2020-12-15 18:45:00|12697.7|12696.4|12699.7|12698.4|12700.1|12698.7|12696.1|12694.7|350
1608058200000|2020-12-15 18:50:00|12699.6|12698.3|12698.6|12697.3|12701.8|12700.1|12698|12696.3|331
1608058500000|2020-12-15 18:55:00|12698.5|12697.2|12698.3|12697|12699.3|12698|12697.7|12696.1|175
1608058800000|2020-12-15 19:00:00|12698.7|12696.6|12700.1|12698.8|12705.6|12704|12698.3|12696.6|434
1608059100000|2020-12-15 19:05:00|12700.2|12698.9|12700.6|12699.3|12702.2|12700.9|12700|12698.7|298
1608059400000|2020-12-15 19:10:00|12700.4|12699.1|12701.7|12700.4|12703.4|12702|12700.3|12699|276
1608059700000|2020-12-15 19:15:00|12701.8|12700.5|12702.4|12701.1|12702.8|12701.5|12700.9|12699.3|225
1608060000000|2020-12-15 19:20:00|12702.3|12701|12698.2|12696.9|12702.7|12701.4|12698.2|12696.9|273
1608060300000|2020-12-15 19:25:00|12698.3|12697|12696.8|12695.5|12699.8|12698.2|12696.8|12695.5|380
1608060600000|2020-12-15 19:30:00|12696.7|12695.4|12705.8|12704.5|12706.5|12704.8|12696.7|12695.4|409
1608060900000|2020-12-15 19:35:00|12705.9|12704.6|12702.8|12701.5|12706.4|12705.1|12702.1|12700.7|384
1608061200000|2020-12-15 19:40:00|12702.7|12701.4|12701.9|12700.6|12703.2|12701.5|12697.7|12696.4|382
1608061500000|2020-12-15 19:45:00|12701.6|12700.3|12697.6|12696.3|12701.7|12700.4|12696.5|12695.2|330
1608061800000|2020-12-15 19:50:00|12697.5|12696.2|12698.2|12696.9|12699.3|12698|12696.3|12695|365
1608062100000|2020-12-15 19:55:00|12698.1|12696.8|12696.7|12695.4|12699.4|12697.9|12694.3|12693|539
1608062400000|2020-12-15 20:00:00|12696.8|12695.5|12696.6|12695.3|12699.6|12698|12695.4|12694.1|342
1608062700000|2020-12-15 20:05:00|12696.7|12695.4|12692.6|12690.5|12696.9|12695.6|12689.9|12688.5|334
1608063000000|2020-12-15 20:10:00|12692.4|12690.3|12690.4|12689.1|12692.4|12690.7|12689.6|12687.7|313
1608063300000|2020-12-15 20:15:00|12690.5|12689.2|12691.4|12690.1|12691.9|12690.6|12690.1|12688.4|303
1608063600000|2020-12-15 20:20:00|12691.3|12690|12690.2|12688.9|12692.1|12690.7|12689.7|12688.4|296
1608063900000|2020-12-15 20:25:00|12690.1|12688.8|12690.3|12689|12691.7|12690.4|12689.7|12688.2|283
1608064200000|2020-12-15 20:30:00|12690.5|12689.2|12691.1|12689.8|12692.8|12691.4|12690.1|12688.8|298
1608064500000|2020-12-15 20:35:00|12691.2|12689.9|12689.6|12688.3|12691.2|12689.9|12689.2|12687.9|283
1608064800000|2020-12-15 20:40:00|12689.5|12688.2|12689.3|12688|12690.5|12689|12689|12687.7|239
1608065100000|2020-12-15 20:45:00|12689.4|12688.1|12692.1|12690.8|12692.8|12691.5|12688.8|12687.5|254
1608065400000|2020-12-15 20:50:00|12692|12690.7|12697.9|12696.6|12698.5|12697.2|12692|12690.7|409
1608065700000|2020-12-15 20:55:00|12698.2|12696.9|12696.7|12695.4|12698.5|12696.9|12694.3|12692.8|362
1608066000000|2020-12-15 21:00:00|12696.8|12695.5|12699.5|12698.2|12702.2|12700.5|12696.2|12694.8|364
1608066300000|2020-12-15 21:05:00|12699.6|12698.3|12701.2|12699.9|12702.3|12700.6|12699.1|12697.5|153
1608066600000|2020-12-15 21:10:00|12701.1|12699.8|12703.7|12702.4|12707.2|12705.5|12700.7|12699.4|300
1608066900000|2020-12-15 21:15:00|12703.6|12702.3|12704.7|12702.6|12706.4|12704.8|12703.4|12701.8|172
1608067200000|2020-12-15 21:20:00|12704.8|12702.7|12703.1|12701|12705.6|12703.9|12702.6|12700.9|182
1608067500000|2020-12-15 21:25:00|12703|12700.9|12701.6|12699.5|12703.1|12701.4|12701.2|12699.5|123
1608067800000|2020-12-15 21:30:00|12701.1|12699.8|12699.4|12697.3|12702.3|12700.4|12698.4|12697|157
1608068100000|2020-12-15 21:35:00|12699.3|12697.2|12703|12700.9|12703.1|12701.3|12698.8|12697.2|175
1608068400000|2020-12-15 21:40:00|12702.9|12700.8|12703.8|12701.7|12704.8|12702.9|12701.9|12700.2|148
1608068700000|2020-12-15 21:45:00|12703.9|12701.8|12702.9|12700.8|12705.1|12703|12702.4|12700.7|301
1608069000000|2020-12-15 21:50:00|12702.8|12700.7|12700.7|12698.6|12703.4|12701.4|12700.5|12698.4|232
1608069300000|2020-12-15 21:55:00|12700.8|12698.7|12702.4|12697.5|12702.4|12699.7|12699.4|12696.6|445
1608069600000|2020-12-15 22:00:00|12702.8|12697.4|12702.4|12695.4|12703.5|12697.4|12701.9|12694.9|34
1608069900000|2020-12-15 22:05:00|12701.6|12694.6|12703.8|12696.8|12704.6|12697.6|12701.6|12694.6|118
1608070200000|2020-12-15 22:10:00|12704|12697|12704.5|12697.5|12705.1|12698.1|12702.9|12695.9|117
1608070500000|2020-12-15 22:15:00|12704.1|12697.1|12704.5|12700.1|12705.2|12700.1|12703.8|12696.8|124
1608070800000|2020-12-15 22:20:00|12704.3|12699.4|12701.9|12694.9|12704.7|12699.4|12698|12693.5|148
1608071100000|2020-12-15 22:25:00|12701.7|12694.7|12700|12695.4|12703.5|12698.2|12698|12694.1|182
1608071400000|2020-12-15 22:30:00|12699.9|12694.8|12699.5|12694.7|12701.2|12696.9|12699.2|12694.2|174
1608071700000|2020-12-15 22:35:00|12700|12694.8|12700.9|12695.6|12701.2|12696.3|12699.2|12694.3|119
1608072000000|2020-12-15 22:40:00|12701|12695.2|12700.2|12695.8|12701|12696.1|12698.9|12694.8|204
1608072300000|2020-12-15 22:45:00|12700.1|12695.7|12700|12695.2|12700.6|12695.9|12699.2|12694.8|158
1608072600000|2020-12-15 22:50:00|12699.9|12695.3|12700.8|12698.7|12701.8|12698.7|12699.1|12695|180
1608072900000|2020-12-15 22:55:00|12700.6|12698.3|12700.6|12697.6|12702|12699.2|12700.4|12697|208
1608073200000|2020-12-15 23:00:00|12701|12697.5|12699.8|12697.7|12701.1|12699|12699.4|12697.3|241
1608073500000|2020-12-15 23:05:00|12699.3|12697.2|12699|12696.9|12699.6|12697.5|12698.1|12696|149
1608073800000|2020-12-15 23:10:00|12699.1|12697|12698.6|12696.5|12699.9|12697.8|12698.5|12696.4|142
1608074100000|2020-12-15 23:15:00|12698.7|12696.6|12699|12696.9|12699.1|12697|12698.1|12696|107
1608074400000|2020-12-15 23:20:00|12698.9|12696.8|12699.3|12697.2|12699.4|12697.3|12698.8|12696.7|49
1608074700000|2020-12-15 23:25:00|12699.1|12697|12699.5|12697.4|12700|12697.9|12698.5|12696.4|177
1608075000000|2020-12-15 23:30:00|12699.6|12697.5|12699.7|12697.6|12700.2|12698.3|12699.3|12697.4|109
1608075300000|2020-12-15 23:35:00|12699.6|12697.5|12699.8|12697.7|12700.2|12698.4|12699.4|12697.4|86
1608075600000|2020-12-15 23:40:00|12699.7|12697.6|12700.8|12698.7|12701.1|12699.4|12699.3|12697.5|112
1608075900000|2020-12-15 23:45:00|12700.9|12698.8|12700.3|12699|12701.2|12699.2|12700.1|12698.6|104
1608076200000|2020-12-15 23:50:00|12700.4|12699.1|12701|12698.9|12701.2|12699.3|12700.1|12698.5|143
1608076500000|2020-12-15 23:55:00|12701.1|12699|12700.6|12698.5|12701.9|12699.9|12700.4|12698.5|140
1608076800000|2020-12-16 00:00:00|12700.5|12698.4|12703.5|12702.2|12703.9|12702.3|12700.3|12698.4|361
1608077100000|2020-12-16 00:05:00|12703.4|12702.1|12703.1|12701|12703.9|12702.2|12702.8|12700.8|181
1608077400000|2020-12-16 00:10:00|12703|12700.9|12703|12700.9|12703.5|12701.6|12701.6|12699.5|156
1608077700000|2020-12-16 00:15:00|12702.9|12700.8|12703|12700.9|12703.6|12701.7|12702.2|12700.1|162
1608078000000|2020-12-16 00:20:00|12703.1|12701|12701.8|12699.7|12703.2|12701.4|12701.3|12699.5|175
1608078300000|2020-12-16 00:25:00|12701.7|12699.6|12703.2|12701.1|12703.3|12701.6|12701.6|12699.6|169
1608078600000|2020-12-16 00:30:00|12703.3|12701.2|12705|12702.9|12705.3|12703.4|12702.8|12701.1|265
1608078900000|2020-12-16 00:35:00|12704.5|12703.2|12707.4|12705.3|12707.7|12705.8|12703.8|12702.3|232
1608079200000|2020-12-16 00:40:00|12707.6|12705.5|12706.6|12704.5|12708.8|12707|12706.3|12704.2|196
1608079500000|2020-12-16 00:45:00|12706.7|12704.6|12708.2|12706.1|12709.3|12707.6|12706.1|12704.1|185
1608079800000|2020-12-16 00:50:00|12708.3|12706.2|12710.5|12708.4|12711.2|12709.4|12708|12705.9|186
1608080100000|2020-12-16 00:55:00|12710.6|12708.5|12710.8|12708.7|12711.8|12710.1|12710.1|12708.3|236
1608080400000|2020-12-16 01:00:00|12710.9|12708.8|12710.2|12708.1|12711.2|12709.7|12709.2|12707.4|244
1608080700000|2020-12-16 01:05:00|12710.3|12708.2|12710.4|12709.1|12711.3|12709.6|12709.3|12707.5|214
1608081000000|2020-12-16 01:10:00|12710.8|12708.7|12710.8|12709.5|12711.2|12709.8|12709.8|12707.7|225
1608081300000|2020-12-16 01:15:00|12710.7|12709.4|12710|12708.7|12711.4|12709.6|12709|12706.9|208
1608081600000|2020-12-16 01:20:00|12710.5|12708.4|12709.7|12707.6|12711.9|12710.1|12709.1|12707.4|248
1608081900000|2020-12-16 01:25:00|12709.8|12707.7|12708.5|12707.2|12710.4|12708.9|12707.5|12705.8|211
1608082200000|2020-12-16 01:30:00|12708.4|12707.1|12708.5|12706.4|12710.6|12709.3|12707.9|12705.9|341
1608082500000|2020-12-16 01:35:00|12708.6|12706.5|12709|12706.9|12709.6|12707.8|12707.9|12706.1|279
1608082800000|2020-12-16 01:40:00|12708.9|12706.8|12709.3|12708|12709.7|12708.2|12708.8|12706.7|154
1608083100000|2020-12-16 01:45:00|12709.6|12707.5|12708.7|12706.6|12709.6|12707.5|12707.4|12705.3|242
1608083400000|2020-12-16 01:50:00|12708.6|12706.5|12708.6|12706.5|12709.4|12707.8|12708|12705.9|285
1608083700000|2020-12-16 01:55:00|12708.3|12706.2|12708.9|12706.8|12709.7|12708.2|12708.1|12706|235
1608084000000|2020-12-16 02:00:00|12709|12706.9|12706.5|12704.4|12709.6|12707.9|12704.4|12702.6|303
1608084300000|2020-12-16 02:05:00|12706.4|12704.3|12705.6|12703.5|12706.8|12705.1|12704.7|12703|225
1608084600000|2020-12-16 02:10:00|12705.1|12703.8|12704.6|12702.5|12705.9|12704.3|12703.9|12702.2|278
1608084900000|2020-12-16 02:15:00|12704.5|12702.4|12704.7|12702.6|12705.2|12703.4|12704.1|12702.3|185
1608085200000|2020-12-16 02:20:00|12705|12702.9|12704.7|12702.6|12705.8|12703.7|12704.2|12702.4|173
1608085500000|2020-12-16 02:25:00|12704.8|12702.7|12704.2|12702.1|12705.2|12703.5|12703.5|12701.8|184
1608085800000|2020-12-16 02:30:00|12704.4|12702.3|12703.8|12702.5|12704.6|12702.7|12702.8|12700.9|260
1608086100000|2020-12-16 02:35:00|12703.9|12702.6|12704.6|12702.5|12705|12703.5|12702.9|12701.4|216
1608086400000|2020-12-16 02:40:00|12704.7|12702.6|12703.6|12702.3|12705.2|12703.6|12703.6|12701.8|215
1608086700000|2020-12-16 02:45:00|12703.2|12701.9|12703.3|12701.2|12704.7|12703|12702.9|12701.2|168
1608087000000|2020-12-16 02:50:00|12703.4|12701.3|12703.9|12701.8|12704.1|12702|12703|12701.2|159
1608087300000|2020-12-16 02:55:00|12704|12701.9|12703.9|12701.8|12705.2|12703.4|12703.1|12701.2|235
1608087600000|2020-12-16 03:00:00|12704|12701.9|12702.6|12700.5|12704.5|12702.8|12702.2|12700.3|205
1608087900000|2020-12-16 03:05:00|12702.7|12700.6|12703.2|12701.1|12703.2|12701.4|12701.6|12699.5|220
1608088200000|2020-12-16 03:10:00|12703.1|12701|12701.6|12699.5|12703.6|12701.8|12700.4|12698.5|233
1608088500000|2020-12-16 03:15:00|12701.5|12699.4|12701.9|12699.8|12702.5|12700.7|12700.9|12699.1|188
1608088800000|2020-12-16 03:20:00|12702.1|12700|12700.6|12698.5|12702.4|12700.3|12700.1|12698.4|135
1608089100000|2020-12-16 03:25:00|12700.7|12698.6|12701.4|12699.3|12702.6|12700.9|12700.2|12698.5|166
1608089400000|2020-12-16 03:30:00|12701.5|12699.4|12701.8|12700.5|12702.3|12700.5|12700.6|12698.8|159
1608089700000|2020-12-16 03:35:00|12701.7|12700.4|12702.2|12700.1|12702.7|12701|12701.2|12699.5|140
1608090000000|2020-12-16 03:40:00|12702|12699.9|12704.2|12702.9|12705.5|12703.7|12700.8|12699.2|258
1608090300000|2020-12-16 03:45:00|12704.3|12703|12702.4|12700.3|12705.5|12703.7|12701.9|12700.1|231
1608090600000|2020-12-16 03:50:00|12702.5|12700.4|12703.3|12701.2|12703.6|12702.1|12701.8|12700.2|151
1608090900000|2020-12-16 03:55:00|12703.4|12701.3|12712.6|12710.5|12712.7|12710.8|12702.6|12701|337
1608091200000|2020-12-16 04:00:00|12712.5|12710.4|12718.9|12716.8|12720.1|12718.1|12712.1|12710.3|369
1608091500000|2020-12-16 04:05:00|12718.6|12716.5|12723|12721.7|12723.9|12722|12717.9|12716.3|333
1608091800000|2020-12-16 04:10:00|12723.1|12721.8|12723.8|12721.7|12724.4|12722.6|12722.6|12721|189
1608092100000|2020-12-16 04:15:00|12723.7|12721.6|12724.2|12722.1|12724.4|12722.7|12723.3|12721.3|198
1608092400000|2020-12-16 04:20:00|12724|12721.9|12722.6|12720.5|12724.7|12722.8|12721.9|12720.4|155
1608092700000|2020-12-16 04:25:00|12722.7|12720.6|12725.1|12723.8|12726.7|12724.6|12722.6|12720.5|194
1608093000000|2020-12-16 04:30:00|12724.8|12723.5|12725|12723.7|12725.9|12724.2|12724|12722.3|133
1608093300000|2020-12-16 04:35:00|12724.9|12723.6|12723.8|12722.5|12725.7|12724.1|12723.5|12722|169
1608093600000|2020-12-16 04:40:00|12724|12722.7|12723.1|12721.8|12724.7|12723.1|12723|12721.3|173
1608093900000|2020-12-16 04:45:00|12723.6|12722.3|12723.2|12721.9|12724.6|12723.1|12722.6|12721.2|220
1608094200000|2020-12-16 04:50:00|12723.1|12721.8|12726.1|12724|12726.2|12724.5|12722.7|12721.3|208
1608094500000|2020-12-16 04:55:00|12725.8|12724.5|12726.5|12724.4|12726.8|12725.1|12725.4|12723.6|224
1608094800000|2020-12-16 05:00:00|12726.1|12724.8|12727|12725.7|12727.6|12725.8|12725.4|12723.5|223
1608095100000|2020-12-16 05:05:00|12727.1|12725.8|12730.1|12728.8|12730.7|12729|12727|12725.3|299
1608095400000|2020-12-16 05:10:00|12730.2|12728.9|12731.9|12730.6|12732.5|12730.7|12729|12727.3|178
1608095700000|2020-12-16 05:15:00|12732|12730.7|12733.8|12732.5|12734.5|12732.7|12731|12729.5|216
1608096000000|2020-12-16 05:20:00|12734.2|12732.1|12736|12734.7|12737.1|12735.4|12732.9|12731.2|243
1608096300000|2020-12-16 05:25:00|12735.8|12734.5|12739.1|12737.8|12740.6|12738.8|12735|12733.5|194
1608096600000|2020-12-16 05:30:00|12739.2|12737.9|12737.1|12735.8|12739.2|12737.9|12735.8|12734.2|217
1608096900000|2020-12-16 05:35:00|12737.6|12735.5|12736.9|12734.8|12738.6|12737.1|12735.5|12733.7|243
1608097200000|2020-12-16 05:40:00|12737|12734.9|12738|12735.9|12738.6|12736.8|12736.5|12734.8|240
1608097500000|2020-12-16 05:45:00|12738.1|12736|12737.1|12735|12738.4|12736.8|12736.5|12734.8|210
1608097800000|2020-12-16 05:50:00|12737.2|12735.1|12734.9|12733.6|12737.6|12735.8|12734.6|12732.8|265
1608098100000|2020-12-16 05:55:00|12735|12733.7|12735|12733.7|12735.8|12734.1|12733.5|12731.8|224
1608098400000|2020-12-16 06:00:00|12735.1|12733.8|12739.6|12737.5|12740.2|12738.3|12735|12733.4|321
1608098700000|2020-12-16 06:05:00|12739.5|12737.4|12739.6|12738.3|12741.2|12739.3|12738.6|12737.3|307
1608099000000|2020-12-16 06:10:00|12739.7|12738.4|12739.1|12737|12739.9|12738.4|12735.4|12733.6|276
1608099300000|2020-12-16 06:15:00|12739|12736.9|12737.6|12735.5|12739.9|12738|12735.5|12733.4|262
1608099600000|2020-12-16 06:20:00|12737.7|12735.6|12738|12735.9|12738|12736.4|12735.9|12734.3|207
1608099900000|2020-12-16 06:25:00|12737.9|12735.8|12737.4|12735.3|12738.1|12736.3|12735.9|12734.3|216
1608100200000|2020-12-16 06:30:00|12737.3|12735.2|12734.8|12732.7|12737.5|12735.7|12733.3|12731.5|236
1608100500000|2020-12-16 06:35:00|12734.3|12733|12734.1|12732.8|12735.8|12734.3|12734.1|12732.2|189
1608100800000|2020-12-16 06:40:00|12734.2|12732.9|12732.6|12730.5|12734.9|12733.2|12732|12730.3|167
1608101100000|2020-12-16 06:45:00|12732.7|12730.6|12732.4|12730.3|12732.7|12731|12731.3|12729.5|168
1608101400000|2020-12-16 06:50:00|12732.5|12730.4|12731.5|12729.4|12733.4|12731.7|12731.1|12729.2|213
1608101700000|2020-12-16 06:55:00|12731.6|12729.5|12733.4|12731.3|12733.8|12731.8|12731.4|12729.4|138
1608102000000|2020-12-16 07:00:00|12733.3|12731.2|12729.8|12727.7|12733.5|12731.4|12728.3|12726.5|347
1608102300000|2020-12-16 07:05:00|12729.9|12727.8|12729.3|12728|12731.7|12729.8|12728|12726.5|482
1608102600000|2020-12-16 07:10:00|12729.6|12727.5|12728.6|12726.5|12730.7|12728.9|12727.8|12725.7|379
1608102900000|2020-12-16 07:15:00|12728.7|12726.6|12726.9|12725.6|12730|12728.3|12726.6|12724.6|347
1608103200000|2020-12-16 07:20:00|12726.8|12725.5|12729|12727.7|12730.5|12728.7|12726.8|12724.8|328
1608103500000|2020-12-16 07:25:00|12729.1|12727.8|12728.5|12727.2|12729.8|12728.1|12727.6|12725.9|277
1608103800000|2020-12-16 07:30:00|12728.4|12727.1|12728|12726.7|12729.5|12728.1|12727.8|12726|243
1608104100000|2020-12-16 07:35:00|12727.9|12726.6|12727.2|12725.9|12729.9|12728.3|12726.8|12725.3|362
1608104400000|2020-12-16 07:40:00|12727.3|12726|12725.3|12724|12728.3|12726.7|12724|12722.5|418
1608104700000|2020-12-16 07:45:00|12725.4|12724.1|12724.7|12723.4|12725.9|12724.2|12723.4|12721.6|211
1608105000000|2020-12-16 07:50:00|12724.6|12723.3|12723.7|12722.4|12724.9|12723.6|12720.6|12719.2|336
1608105300000|2020-12-16 07:55:00|12723.8|12722.5|12728.9|12727.6|12731.7|12730|12723.7|12722.2|572
1608105600000|2020-12-16 08:00:00|12728.7|12727.4|12728.6|12726.5|12730.9|12729.3|12726.3|12724.8|634
1608105900000|2020-12-16 08:05:00|12728.5|12726.4|12724.9|12723.6|12728.8|12727.2|12722.6|12721|769
1608106200000|2020-12-16 08:10:00|12724.8|12722.7|12721.6|12720.3|12726.1|12724.5|12720.9|12719.4|507
1608106500000|2020-12-16 08:15:00|12721.8|12719.7|12720.3|12719|12722.3|12720.7|12718.1|12716.6|589
1608106800000|2020-12-16 08:20:00|12720.4|12719.1|12727|12725.7|12727|12725.7|12718.5|12717.2|619
1608107100000|2020-12-16 08:25:00|12726.9|12725.6|12723.6|12721.5|12727.5|12725.9|12722.2|12720.6|338
1608107400000|2020-12-16 08:30:00|12723.2|12721.1|12714.5|12713.2|12723.2|12721.1|12712.7|12711.3|877
1608107700000|2020-12-16 08:35:00|12714.4|12713.1|12712.9|12711.6|12717.1|12715.3|12711.2|12709.9|713
1608108000000|2020-12-16 08:40:00|12712.8|12711.5|12714|12711.9|12716.3|12714.7|12711.9|12710.2|626
1608108300000|2020-12-16 08:45:00|12713.6|12712.3|12711.4|12710.1|12715.9|12714.2|12711|12709.4|524
1608108600000|2020-12-16 08:50:00|12711.5|12710.2|12708.2|12706.9|12713.1|12711.7|12707.6|12706.1|553
1608108900000|2020-12-16 08:55:00|12708.3|12707|12710.4|12709.1|12711|12709.3|12707.9|12706.3|426
1608109200000|2020-12-16 09:00:00|12710.2|12708.9|12713|12711.7|12714.1|12712.5|12710|12708.3|477
1608109500000|2020-12-16 09:05:00|12712.9|12711.6|12714.4|12713.1|12715|12713.6|12712.5|12711.1|381
1608109800000|2020-12-16 09:10:00|12714.5|12713.2|12718|12716.7|12719.9|12718.5|12714.2|12712.6|438
1608110100000|2020-12-16 09:15:00|12718.1|12716.8|12715.9|12714.6|12719|12717.7|12714.8|12713.5|452
1608110400000|2020-12-16 09:20:00|12716.3|12715|12717|12715.7|12720.3|12718.8|12715.9|12714.4|594
1608110700000|2020-12-16 09:25:00|12717.1|12715.8|12720.4|12719.1|12721|12719.6|12716|12714.7|514
1608111000000|2020-12-16 09:30:00|12720.8|12718.7|12721.2|12719.9|12723.3|12721.7|12717.8|12716.5|430
1608111300000|2020-12-16 09:35:00|12721.3|12720|12722.4|12721.1|12725.9|12724.6|12720.2|12718.5|469
1608111600000|2020-12-16 09:40:00|12722.6|12721.3|12726.9|12725.6|12727.3|12725.7|12721.2|12719.9|458
1608111900000|2020-12-16 09:45:00|12727|12725.7|12727.2|12725.1|12727.4|12725.7|12723.5|12722.2|530
1608112200000|2020-12-16 09:50:00|12727.3|12725.2|12726.1|12724.8|12729.4|12728|12725.5|12724|374
1608112500000|2020-12-16 09:55:00|12726|12724.7|12722.5|12720.4|12726.2|12724.9|12720.9|12719.4|613
1608112800000|2020-12-16 10:00:00|12722.4|12720.3|12726.8|12725.5|12727.7|12726.4|12721.7|12720.3|493
1608113100000|2020-12-16 10:05:00|12726.9|12725.6|12726.6|12725.3|12730.3|12728.7|12724.7|12723.1|382
1608113400000|2020-12-16 10:10:00|12726.5|12725.2|12729.9|12728.6|12730.7|12728.9|12726.4|12725.1|347
1608113700000|2020-12-16 10:15:00|12730|12728.7|12732.5|12731.2|12732.9|12731.6|12729.7|12728.2|351
1608114000000|2020-12-16 10:20:00|12732.3|12731|12734.3|12732.2|12736.1|12734.8|12732.2|12730.5|371
1608114300000|2020-12-16 10:25:00|12734.2|12732.1|12730.4|12729.1|12735|12733.7|12730.3|12728.4|353
1608114600000|2020-12-16 10:30:00|12730.3|12729|12730.8|12729.5|12731.2|12729.9|12727.9|12726.3|383
1608114900000|2020-12-16 10:35:00|12730.7|12729.4|12732.2|12730.1|12732.7|12731.4|12730.7|12729.1|245
1608115200000|2020-12-16 10:40:00|12732.1|12730|12746.8|12745.5|12747.8|12745.9|12731.3|12730|590
1608115500000|2020-12-16 10:45:00|12746.6|12745.3|12750.6|12749.3|12752.7|12751|12745.8|12744.2|511
1608115800000|2020-12-16 10:50:00|12750.7|12749.4|12752|12750.7|12752.8|12751.5|12748.6|12747.3|489
1608116100000|2020-12-16 10:55:00|12752.1|12750.8|12750.9|12749.6|12752.1|12750.8|12748.4|12747.1|387
1608116400000|2020-12-16 11:00:00|12751|12749.7|12751|12749.7|12754.2|12752.5|12749.9|12748.6|545
1608116700000|2020-12-16 11:05:00|12751.1|12749.8|12750.2|12748.9|12752.5|12751.1|12749.4|12747.8|357
1608117000000|2020-12-16 11:10:00|12750.1|12748.8|12751.3|12750|12752.8|12751.5|12750.1|12748.8|259
1608117300000|2020-12-16 11:15:00|12751.2|12749.9|12747.4|12746.1|12751.7|12750.3|12747.4|12746.1|324
1608117600000|2020-12-16 11:20:00|12747.5|12746.2|12746.8|12745.5|12749.4|12748.1|12746.6|12745.3|343
1608117900000|2020-12-16 11:25:00|12746.7|12745.4|12749.6|12748.3|12750.5|12749|12745.8|12744.5|357
1608118200000|2020-12-16 11:30:00|12749.7|12748.4|12747.3|12746|12750.1|12748.5|12746|12744.5|463
1608118500000|2020-12-16 11:35:00|12747.2|12745.9|12748.2|12746.9|12751.8|12750.5|12747.2|12745.9|317
1608118800000|2020-12-16 11:40:00|12748.1|12746.8|12745.5|12744.2|12748.3|12747|12744.2|12742.6|430
1608119100000|2020-12-16 11:45:00|12745.7|12744.4|12744.9|12743.6|12747.1|12745.6|12744.4|12743.1|350
1608119400000|2020-12-16 11:50:00|12745|12743.7|12753.1|12751.8|12753.6|12752|12744.1|12742.8|417
1608119700000|2020-12-16 11:55:00|12753.2|12751.9|12753.5|12751.4|12754.5|12752.9|12752.1|12750.6|308
1608120000000|2020-12-16 12:00:00|12753.4|12751.3|12751.3|12749.2|12754.3|12753|12750.7|12749.2|303
1608120300000|2020-12-16 12:05:00|12750.9|12749.6|12751.8|12749.7|12755.1|12753.8|12749.7|12748.4|512
1608120600000|2020-12-16 12:10:00|12751.4|12750.1|12749.5|12748.2|12753.1|12751.8|12749|12747.7|441
1608120900000|2020-12-16 12:15:00|12749.6|12748.3|12750.9|12749.6|12751.5|12750.2|12748.7|12747.1|407
1608121200000|2020-12-16 12:20:00|12750.8|12749.5|12749.9|12748.6|12751.3|12750|12748.7|12747.4|403
1608121500000|2020-12-16 12:25:00|12749.8|12748.5|12750|12748.7|12751.2|12749.9|12749.1|12747.4|330
1608121800000|2020-12-16 12:30:00|12750.1|12748.8|12751.7|12750.4|12752.7|12751.1|12749|12747.4|324
1608122100000|2020-12-16 12:35:00|12751.6|12750.3|12751.3|12750|12752.2|12750.9|12749.8|12748.5|364
1608122400000|2020-12-16 12:40:00|12751.7|12749.6|12751.3|12750|12752.3|12751|12750.2|12748.8|337
1608122700000|2020-12-16 12:45:00|12751.4|12750.1|12751.2|12749.9|12752.6|12751.3|12750.6|12749.2|307
1608123000000|2020-12-16 12:50:00|12751.1|12749.8|12749.6|12748.3|12752|12750.7|12749.4|12748|288
1608123300000|2020-12-16 12:55:00|12749.7|12748.4|12750.6|12749.3|12751.8|12750.3|12748.3|12747|304
1608123600000|2020-12-16 13:00:00|12750.7|12749.4|12760.6|12759.3|12761.2|12759.9|12750.3|12749|508
1608123900000|2020-12-16 13:05:00|12760.7|12759.4|12762.2|12760.9|12763.9|12762.6|12760.2|12758.9|401
1608124200000|2020-12-16 13:10:00|12762.1|12760.8|12758.4|12757.1|12763.4|12761.8|12758.3|12757|363
1608124500000|2020-12-16 13:15:00|12758.2|12756.9|12752.1|12750.8|12759.9|12758.6|12751.4|12749.7|533
1608124800000|2020-12-16 13:20:00|12752|12750.7|12744.3|12743|12754.8|12753.5|12744.1|12742.4|431
1608125100000|2020-12-16 13:25:00|12744.2|12742.9|12744.6|12741.6|12749.5|12745.7|12742.9|12740.8|522
1608125400000|2020-12-16 13:30:00|12744.8|12741.8|12745.3|12743.2|12747.6|12745.5|12743.1|12740.4|618
1608125700000|2020-12-16 13:35:00|12745.2|12743.1|12750|12748.7|12751.5|12749.9|12743.9|12742.4|520
1608126000000|2020-12-16 13:40:00|12750.1|12748.8|12752.9|12750.8|12753.3|12752|12747.2|12745.9|514
1608126300000|2020-12-16 13:45:00|12752.1|12750.5|12749.3|12748|12754.4|12753|12749.1|12747.5|459
1608126600000|2020-12-16 13:50:00|12749.2|12747.9|12750.4|12749.1|12750.4|12749.1|12745.4|12743.8|512
1608126900000|2020-12-16 13:55:00|12750.3|12749|12748.6|12747.3|12754.2|12752.9|12748|12746.4|564
1608127200000|2020-12-16 14:00:00|12748.9|12747.6|12747.4|12746.1|12749.8|12748.1|12744.6|12742.9|647
1608127500000|2020-12-16 14:05:00|12747.7|12746.4|12748|12746.7|12751.2|12749.9|12747.1|12745.8|453
1608127800000|2020-12-16 14:10:00|12747.9|12746.6|12748.3|12747|12749.1|12747.4|12746.7|12745.4|375
1608128100000|2020-12-16 14:15:00|12748.1|12746.8|12751.4|12750.1|12751.7|12750.3|12747.3|12745.7|503
1608128400000|2020-12-16 14:20:00|12751.2|12749.9|12750.2|12748.9|12753.1|12751.8|12749.1|12747.8|373
1608128700000|2020-12-16 14:25:00|12750|12748.7|12749.7|12748.4|12751|12749.6|12747.8|12746.4|393
1608129000000|2020-12-16 14:30:00|12749.8|12748.5|12745.6|12744.3|12750.8|12749.2|12744|12742.7|537
1608129300000|2020-12-16 14:35:00|12745.7|12744.4|12752.1|12750|12754.2|12752.6|12744.3|12743|618
1608129600000|2020-12-16 14:40:00|12751.9|12750.6|12752|12749.9|12754.3|12753|12748.8|12747.5|585
1608129900000|2020-12-16 14:45:00|12751.9|12749.8|12759.1|12757|12760.5|12759.2|12748.1|12746.5|562
1608130200000|2020-12-16 14:50:00|12759.2|12757.1|12760.4|12759.1|12762.7|12761.4|12758.7|12757|505
1608130500000|2020-12-16 14:55:00|12760.3|12759|12757.3|12755.2|12763|12761.4|12756.3|12755|425
1608130800000|2020-12-16 15:00:00|12757.2|12755.1|12759.8|12758.5|12761.6|12759.9|12756.2|12754.4|639
1608131100000|2020-12-16 15:05:00|12760.2|12758.1|12758.9|12757.6|12764.4|12762.6|12755.1|12753.7|599
1608131400000|2020-12-16 15:10:00|12758.8|12757.5|12755|12753.7|12765.9|12764.3|12754.8|12753.5|735
1608131700000|2020-12-16 15:15:00|12754.9|12753.6|12754.6|12753.3|12757.1|12755.3|12752.7|12751.1|693
1608132000000|2020-12-16 15:20:00|12754.5|12753.2|12754.1|12752.8|12758.4|12757.1|12754|12752.5|699
1608132300000|2020-12-16 15:25:00|12754.9|12753.1|12751.6|12749.5|12754.9|12753.2|12750.2|12748.3|659
1608132600000|2020-12-16 15:30:00|12751.7|12749.6|12745.8|12744.5|12751.8|12749.7|12743.5|12742.1|697
1608132900000|2020-12-16 15:35:00|12745.9|12744.6|12740|12738.7|12746.1|12744.8|12738.1|12736.4|592
1608133200000|2020-12-16 15:40:00|12740.2|12738.9|12741.2|12739.9|12745.8|12744.3|12737.5|12735.8|626
1608133500000|2020-12-16 15:45:00|12741.5|12740.2|12752.3|12751|12753.6|12751.8|12741.1|12739.7|740
1608133800000|2020-12-16 15:50:00|12752.2|12750.9|12757.6|12755.5|12762.7|12761|12746.3|12744.7|685
1608134100000|2020-12-16 15:55:00|12757.7|12755.6|12760.9|12759.6|12764.5|12763|12757.5|12755.6|697
1608134400000|2020-12-16 16:00:00|12761.2|12759.9|12757.5|12756.2|12761.2|12759.9|12754.5|12752.8|550
1608134700000|2020-12-16 16:05:00|12757.1|12755.8|12753|12751.7|12759.6|12758.3|12751.5|12750.2|471
1608135000000|2020-12-16 16:10:00|12753.1|12751.8|12753.4|12752.1|12754.1|12752.4|12750.8|12749.2|498
1608135300000|2020-12-16 16:15:00|12753.3|12752|12757.1|12755.8|12758.9|12757.1|12749.6|12748.3|494
1608135600000|2020-12-16 16:20:00|12757.2|12755.9|12753.6|12752.3|12758|12756.3|12751.4|12750.1|406
1608135900000|2020-12-16 16:25:00|12752.9|12751.6|12756.2|12754.9|12756.6|12755.3|12752.4|12750.6|351
1608136200000|2020-12-16 16:30:00|12756.3|12755|12759.1|12757.8|12761.3|12759.5|12756.2|12754.8|460
1608136500000|2020-12-16 16:35:00|12759|12757.7|12760.5|12758.4|12760.5|12758.8|12757.2|12755.7|383
1608136800000|2020-12-16 16:40:00|12760.3|12758.2|12759.7|12758.4|12760.9|12759.2|12759.1|12757.5|396
1608137100000|2020-12-16 16:45:00|12759.8|12758.5|12758.7|12756.6|12760.5|12759.2|12758|12756.3|299
1608137400000|2020-12-16 16:50:00|12758.8|12756.7|12758.8|12757.5|12760.2|12758.6|12757|12755.6|244
1608137700000|2020-12-16 16:55:00|12759.1|12757|12755.9|12754.6|12759.9|12758.6|12755.9|12754.2|289
1608138000000|2020-12-16 17:00:00|12756|12754.7|12757|12755.7|12757|12755.7|12752.9|12751|366
1608138300000|2020-12-16 17:05:00|12756.9|12755.6|12757.9|12756.6|12758.4|12756.7|12756.8|12755.2|224
1608138600000|2020-12-16 17:10:00|12757.8|12756.5|12759.4|12758.1|12761.2|12759.9|12757.8|12756.1|328
1608138900000|2020-12-16 17:15:00|12759.3|12758|12759.2|12757.9|12760.8|12759.1|12757.9|12756|400
1608139200000|2020-12-16 17:20:00|12759.3|12758|12759.9|12757.8|12760.5|12759.1|12758.9|12756.9|303
1608139500000|2020-12-16 17:25:00|12759.8|12758.5|12759.4|12758.1|12760.4|12758.7|12759.3|12757.6|203
1608139800000|2020-12-16 17:30:00|12759.2|12757.9|12758.6|12757.3|12760.3|12758.7|12758|12756.4|338
1608140100000|2020-12-16 17:35:00|12758.2|12756.9|12758.3|12756.2|12758.7|12757.1|12757.1|12755.4|302
1608140400000|2020-12-16 17:40:00|12758.2|12756.1|12756.9|12754.8|12758.8|12757.3|12756.4|12754.6|265
1608140700000|2020-12-16 17:45:00|12756.6|12754.5|12754.6|12753.3|12756.7|12755.2|12754.5|12752.8|400
1608141000000|2020-12-16 17:50:00|12755.1|12753|12758.2|12756.1|12758.9|12757.3|12754.8|12752.9|438
1608141300000|2020-12-16 17:55:00|12758|12755.9|12756.7|12754.6|12758.1|12756.8|12755.4|12754.1|318
1608141600000|2020-12-16 18:00:00|12756.8|12754.7|12757.1|12755.8|12759|12757.3|12755.8|12754.2|343
1608141900000|2020-12-16 18:05:00|12757.2|12755.9|12757.7|12756.4|12759.1|12757.3|12757.1|12755.8|306
1608142200000|2020-12-16 18:10:00|12757.9|12756.6|12756.2|12754.9|12758.4|12756.7|12754.7|12753|276
1608142500000|2020-12-16 18:15:00|12756.1|12754.8|12757|12755.7|12757.4|12755.7|12755.3|12753.6|242
1608142800000|2020-12-16 18:20:00|12756.9|12755.6|12754.6|12753.3|12757|12755.7|12753.1|12751.5|232
1608143100000|2020-12-16 18:25:00|12754.7|12753.4|12759.9|12757.8|12760.8|12759.1|12754.4|12752.7|227
1608143400000|2020-12-16 18:30:00|12758.9|12757.6|12760.3|12759|12760.9|12759.2|12758.3|12757|179
1608143700000|2020-12-16 18:35:00|12760.4|12759.1|12757|12755.7|12760.4|12759.1|12756.7|12755.4|209
1608144000000|2020-12-16 18:40:00|12757.1|12755.8|12756.9|12754.8|12759.3|12757.5|12756.5|12754.7|256
1608144300000|2020-12-16 18:45:00|12756.8|12754.7|12753.5|12751.4|12756.9|12754.9|12752.2|12750.5|282
1608144600000|2020-12-16 18:50:00|12753.4|12751.3|12751.9|12749.8|12754.2|12752.5|12751.6|12749.8|271
1608144900000|2020-12-16 18:55:00|12751.8|12749.7|12757.6|12750.6|12757.6|12751.1|12750.9|12748.9|220
1608145200000|2020-12-16 19:00:00|12758.9|12751.9|12756.3|12754.2|12775.7|12773.6|12749.9|12747.8|1331
1608145500000|2020-12-16 19:05:00|12756.4|12754.3|12776.5|12774.4|12777.4|12775.3|12756.4|12754.3|1055
1608145800000|2020-12-16 19:10:00|12777.7|12775.6|12780.7|12778.6|12782.1|12780.3|12776.6|12774.5|850
1608146100000|2020-12-16 19:15:00|12781.2|12779.1|12788.2|12786.9|12790.8|12788.7|12780.7|12778.9|897
1608146400000|2020-12-16 19:20:00|12788.8|12786.7|12776|12773.9|12790.3|12788.6|12776|12773.9|734
1608146700000|2020-12-16 19:25:00|12775.9|12773.8|12776.7|12774.6|12781.2|12779.1|12775.4|12773.3|657
1608147000000|2020-12-16 19:30:00|12776.8|12774.7|12768.7|12766.6|12780.5|12778.4|12767.4|12765.3|811
1608147300000|2020-12-16 19:35:00|12768.6|12766.5|12756.6|12754.5|12769.9|12767.8|12754.6|12752.5|918
1608147600000|2020-12-16 19:40:00|12756.7|12754.6|12758.5|12756.4|12762.5|12760.4|12753|12750.9|893
1608147900000|2020-12-16 19:45:00|12758.4|12756.3|12756|12753.9|12759.1|12757.4|12752.1|12750|728
1608148200000|2020-12-16 19:50:00|12756.1|12754|12751.1|12749|12757.3|12755.2|12748.2|12746.1|647
1608148500000|2020-12-16 19:55:00|12751.2|12749.1|12757.2|12755.1|12757.2|12755.1|12750.8|12749|704
1608148800000|2020-12-16 20:00:00|12757.1|12755|12744.6|12743.3|12757.5|12755.4|12744.2|12742.1|696
1608149100000|2020-12-16 20:05:00|12744.7|12743.4|12750.4|12749.1|12752.8|12750.9|12744.6|12742.9|577
1608149400000|2020-12-16 20:10:00|12750.3|12749|12752.3|12751|12755|12753.5|12749.9|12747.8|498
1608149700000|2020-12-16 20:15:00|12752.4|12751.1|12745.8|12743.7|12753.4|12751.7|12745.7|12743.6|436
1608150000000|2020-12-16 20:20:00|12745.9|12743.8|12742.3|12740.2|12747|12744.9|12740.5|12738.4|722
1608150300000|2020-12-16 20:25:00|12742|12739.9|12740.1|12738|12743.3|12741.2|12737.6|12735.5|722
1608150600000|2020-12-16 20:30:00|12740.3|12738.2|12738.9|12737.6|12740.3|12738.2|12735.6|12734|640
1608150900000|2020-12-16 20:35:00|12738.8|12737.5|12740.4|12738.3|12742.6|12740.7|12737.6|12735.8|579
1608151200000|2020-12-16 20:40:00|12740.2|12738.1|12738.3|12737|12740.6|12738.7|12736.9|12735.2|462
1608151500000|2020-12-16 20:45:00|12738.7|12736.6|12738.9|12736.8|12741.2|12739.3|12735.9|12734.1|504
1608151800000|2020-12-16 20:50:00|12738.8|12737.5|12744.6|12742.5|12745.5|12743.4|12738.8|12737.5|512
1608152100000|2020-12-16 20:55:00|12744.5|12742.4|12743.3|12741.2|12746.4|12744.8|12741.6|12739.9|591
1608152400000|2020-12-16 21:00:00|12742.9|12740.8|12746.1|12744|12746.9|12745.2|12742.7|12740.6|281
1608152700000|2020-12-16 21:05:00|12746.2|12744.1|12747.1|12745|12747.7|12745.8|12744.3|12742.2|139
1608153000000|2020-12-16 21:10:00|12747|12744.9|12747.9|12745.8|12748|12746.4|12744.9|12743|260
1608153300000|2020-12-16 21:15:00|12747.8|12745.7|12749.3|12747.2|12750.2|12748.2|12747.3|12745.5|268
1608153600000|2020-12-16 21:20:00|12749.4|12747.3|12751.2|12749.1|12751.8|12749.7|12748.2|12746.5|181
1608153900000|2020-12-16 21:25:00|12751|12748.9|12750.1|12748|12752.3|12750.6|12749.2|12747.1|215
1608154200000|2020-12-16 21:30:00|12750|12747.9|12749.6|12748.3|12752.6|12750.5|12749.4|12747.8|256
1608154500000|2020-12-16 21:35:00|12749.5|12748.2|12751|12748.9|12751.6|12749.5|12749.5|12747.8|161
1608154800000|2020-12-16 21:40:00|12751.1|12749|12749.1|12747|12751.8|12749.7|12748.8|12746.7|194
1608155100000|2020-12-16 21:45:00|12749.2|12747.1|12745.9|12743.8|12749.6|12747.5|12742.2|12740.1|388
1608155400000|2020-12-16 21:50:00|12745.8|12743.7|12739|12736.9|12746.3|12744.2|12738.7|12736.6|252
1608155700000|2020-12-16 21:55:00|12738.8|12736.7|12745|12739.2|12746.1|12739.6|12738.7|12736.6|311
1608156000000|2020-12-16 22:00:00|12748.6|12741.6|12743.2|12736.2|12748.6|12741.6|12741.6|12735.9|38
1608156300000|2020-12-16 22:05:00|12743.9|12736.9|12747.8|12740.8|12750.2|12743.6|12741.7|12734.7|241
1608156600000|2020-12-16 22:10:00|12747.7|12740.7|12745.6|12738.6|12748.6|12741.6|12743.6|12736.6|155
1608156900000|2020-12-16 22:15:00|12745|12738|12746|12739|12747.7|12740.7|12744.2|12737.2|174
1608157200000|2020-12-16 22:20:00|12744.9|12737.9|12743.8|12736.8|12748.3|12741.4|12742.4|12736.1|231
1608157500000|2020-12-16 22:25:00|12744|12737|12745.9|12738.9|12748.2|12741.2|12744|12737|134
1608157800000|2020-12-16 22:30:00|12745.6|12738.6|12745.5|12738.5|12747.4|12740.4|12745.3|12738.3|223
1608158100000|2020-12-16 22:35:00|12745.6|12738.6|12746.4|12739.4|12747.6|12740.6|12744.8|12737.8|257
1608158400000|2020-12-16 22:40:00|12746.3|12739.3|12745.5|12738.5|12747.3|12740.3|12744.4|12738.2|154
1608158700000|2020-12-16 22:45:00|12745.6|12738.6|12744.3|12738.5|12746.6|12742|12743.9|12737.2|168
1608159000000|2020-12-16 22:50:00|12744.1|12738.2|12745.8|12740.1|12747.7|12741.9|12743.9|12737.4|252
1608159300000|2020-12-16 22:55:00|12745.9|12740.2|12745.3|12740|12747.2|12743.1|12744.6|12739.3|224
1608159600000|2020-12-16 23:00:00|12745.5|12739.7|12743.4|12741.3|12746.2|12741.9|12743.1|12739.2|195
1608159900000|2020-12-16 23:05:00|12743.2|12741.1|12744|12741.9|12744.6|12742.5|12743.2|12741.1|161
1608160200000|2020-12-16 23:10:00|12744.1|12742|12743.7|12741.6|12744.5|12742.4|12743.7|12741.6|129
1608160500000|2020-12-16 23:15:00|12744|12741.9|12743.3|12741.2|12744.5|12742.4|12743|12740.9|181
1608160800000|2020-12-16 23:20:00|12743.5|12741.4|12743.6|12741.5|12743.8|12741.7|12742.5|12740.4|231
1608161100000|2020-12-16 23:25:00|12743.7|12741.6|12743.2|12741.1|12743.7|12741.6|12742.9|12740.8|166
1608161400000|2020-12-16 23:30:00|12743.3|12741.2|12745.8|12743.7|12745.9|12743.8|12743.3|12741.2|148
1608161700000|2020-12-16 23:35:00|12745.7|12743.6|12748.1|12746|12748.4|12746.3|12745.6|12743.5|242
1608162000000|2020-12-16 23:40:00|12748.3|12746.2|12748|12745.9|12748.3|12746.9|12747.7|12745.6|78
1608162300000|2020-12-16 23:45:00|12747.8|12745.7|12744.9|12742.8|12748|12745.9|12744.3|12742.2|168
1608162600000|2020-12-16 23:50:00|12744.8|12742.7|12746.9|12744.8|12747.2|12745.1|12744.8|12742.7|172
1608162900000|2020-12-16 23:55:00|12747|12744.9|12748.5|12746.4|12748.7|12746.6|12746.9|12744.8|236
1608163200000|2020-12-17 00:00:00|12748.6|12746.5|12749.1|12747|12751.7|12749.6|12747.6|12745.5|364
1608163500000|2020-12-17 00:05:00|12749.2|12747.1|12749.1|12747|12749.8|12748|12748.1|12746|186
1608163800000|2020-12-17 00:10:00|12749.2|12747.1|12749.1|12747|12749.8|12748.1|12747|12744.9|206
1608164100000|2020-12-17 00:15:00|12749.2|12747.1|12748.4|12746.3|12750.1|12748|12748.2|12746.1|157
1608164400000|2020-12-17 00:20:00|12748.5|12746.4|12747.7|12745.6|12748.5|12746.4|12747.2|12745.1|163
1608164700000|2020-12-17 00:25:00|12747.8|12745.7|12748.7|12746.6|12748.7|12746.7|12747.5|12745.6|106
1608165000000|2020-12-17 00:30:00|12748.4|12746.3|12745.8|12743.7|12748.8|12746.7|12744.3|12742.2|401
1608165300000|2020-12-17 00:35:00|12745.7|12743.6|12747|12744.9|12747|12744.9|12744.7|12742.7|228
1608165600000|2020-12-17 00:40:00|12746.8|12744.7|12747.7|12745.6|12748.5|12746.4|12746.2|12744.5|250
1608165900000|2020-12-17 00:45:00|12747.8|12745.7|12746.5|12744.4|12747.8|12745.7|12745.5|12743.4|193
1608166200000|2020-12-17 00:50:00|12746.4|12744.3|12746.8|12744.7|12746.9|12744.8|12744.9|12742.8|245
1608166500000|2020-12-17 00:55:00|12746.7|12744.6|12745.3|12743.2|12747.9|12745.8|12744.7|12742.6|288
1608166800000|2020-12-17 01:00:00|12745.2|12743.1|12744.4|12742.3|12745.3|12743.2|12742.6|12740.5|422
1608167100000|2020-12-17 01:05:00|12744.3|12742.2|12740.6|12738.5|12744.4|12742.3|12740.1|12738|336
1608167400000|2020-12-17 01:10:00|12740.5|12738.4|12739.3|12737.2|12741|12738.9|12739.3|12737.2|156
1608167700000|2020-12-17 01:15:00|12738.8|12736.7|12733.8|12731.7|12739.7|12737.8|12733.6|12731.5|368
1608168000000|2020-12-17 01:20:00|12733.9|12731.8|12731.8|12729.7|12736.3|12734.4|12731.5|12729.4|433
1608168300000|2020-12-17 01:25:00|12732.2|12730.1|12729.4|12727.3|12734.8|12732.7|12729|12727.1|449
1608168600000|2020-12-17 01:30:00|12729.6|12727.5|12732.8|12730.7|12733.4|12731.3|12728.9|12726.9|430
1608168900000|2020-12-17 01:35:00|12732.9|12730.8|12735|12732.9|12735.5|12733.4|12731.4|12729.3|397
1608169200000|2020-12-17 01:40:00|12734.9|12732.8|12736.4|12734.3|12736.7|12734.6|12734|12731.9|263
1608169500000|2020-12-17 01:45:00|12736.5|12734.4|12739.6|12737.5|12739.7|12737.6|12735.7|12733.6|310
1608169800000|2020-12-17 01:50:00|12740.1|12738|12739.9|12737.8|12740.4|12738.3|12737.4|12735.3|324
1608170100000|2020-12-17 01:55:00|12740|12737.9|12739.5|12737.4|12740.8|12738.7|12738.7|12736.6|331
1608170400000|2020-12-17 02:00:00|12739.6|12737.5|12739.5|12737.4|12742.4|12740.6|12739|12737.3|377
1608170700000|2020-12-17 02:05:00|12740.1|12738|12742.6|12740.5|12743.5|12741.7|12739.6|12737.8|257
1608171000000|2020-12-17 02:10:00|12742.7|12740.6|12740.8|12738.7|12742.8|12740.7|12739.7|12738.1|365
1608171300000|2020-12-17 02:15:00|12740.7|12738.6|12740.7|12738.6|12742.5|12740.4|12739.7|12737.8|405
1608171600000|2020-12-17 02:20:00|12740.8|12738.7|12740.2|12738.1|12741|12738.9|12739.1|12737|321
1608171900000|2020-12-17 02:25:00|12740.1|12738|12740.3|12738.2|12740.7|12739|12740|12737.9|235
1608172200000|2020-12-17 02:30:00|12740.2|12738.1|12739.3|12737.2|12740.3|12738.2|12737.9|12736.1|245
1608172500000|2020-12-17 02:35:00|12739.4|12737.3|12740.9|12738.8|12741.1|12739|12737.8|12736.3|258
1608172800000|2020-12-17 02:40:00|12740.8|12738.7|12737.7|12735.6|12741|12738.9|12737.6|12735.5|217
1608173100000|2020-12-17 02:45:00|12737.6|12735.5|12736.4|12734.3|12738.4|12736.3|12736.3|12734.2|215
1608173400000|2020-12-17 02:50:00|12736.5|12734.4|12734.3|12732.2|12737.8|12736.1|12734.2|12732.1|260
1608173700000|2020-12-17 02:55:00|12734.1|12732|12730.7|12728.6|12734.2|12732.1|12728.7|12727|360
1608174000000|2020-12-17 03:00:00|12730.6|12728.5|12731.3|12729.2|12732.3|12730.4|12730.4|12728.5|320
1608174300000|2020-12-17 03:05:00|12731.4|12729.3|12729.3|12727.2|12731.4|12729.3|12727.6|12725.5|215
1608174600000|2020-12-17 03:10:00|12729.4|12727.3|12728.8|12726.7|12729.8|12727.9|12728.6|12726.5|221
1608174900000|2020-12-17 03:15:00|12728.9|12726.8|12727.9|12725.8|12729.6|12727.5|12727.4|12725.7|259
1608175200000|2020-12-17 03:20:00|12727.8|12725.7|12728.6|12726.5|12728.8|12726.7|12726.7|12724.6|232
1608175500000|2020-12-17 03:25:00|12728.7|12726.6|12728.5|12726.4|12729.6|12727.8|12728.3|12726.2|179
1608175800000|2020-12-17 03:30:00|12728.4|12726.3|12730.9|12728.8|12731.3|12729.3|12728.4|12726.3|208
1608176100000|2020-12-17 03:35:00|12730.8|12728.7|12730.4|12728.3|12731|12729|12730.1|12728|165
1608176400000|2020-12-17 03:40:00|12730.5|12728.4|12729.6|12727.5|12731.1|12729.3|12729.1|12727.3|171
1608176700000|2020-12-17 03:45:00|12729.5|12727.4|12728|12725.9|12729.7|12728|12727.8|12725.7|143
1608177000000|2020-12-17 03:50:00|12727.9|12725.8|12727.1|12725|12729|12726.9|12727|12724.9|240
1608177300000|2020-12-17 03:55:00|12727.2|12725.1|12727.8|12725.7|12729|12727.2|12726.4|12724.6|331
1608177600000|2020-12-17 04:00:00|12727.9|12725.8|12729.7|12727.6|12731.1|12729|12727.3|12725.6|323
1608177900000|2020-12-17 04:05:00|12729.8|12727.7|12728.6|12726.5|12730.1|12728.2|12728.3|12726.4|205
1608178200000|2020-12-17 04:10:00|12728.5|12726.4|12727.7|12725.6|12729.3|12727.2|12727.6|12725.5|207
1608178500000|2020-12-17 04:15:00|12727.6|12725.5|12723.2|12721.1|12728.3|12726.4|12722.9|12720.8|310
1608178800000|2020-12-17 04:20:00|12723.1|12721|12722.3|12720.2|12724.5|12722.4|12722.1|12720|438
1608179100000|2020-12-17 04:25:00|12722.2|12720.1|12723.7|12721.6|12724.2|12722.1|12721.8|12720.1|374
1608179400000|2020-12-17 04:30:00|12723.8|12721.7|12723.6|12721.5|12725.1|12723.4|12722.6|12720.5|311
1608179700000|2020-12-17 04:35:00|12723|12721.7|12722.6|12721.3|12723.4|12721.8|12721.4|12719.6|232
1608180000000|2020-12-17 04:40:00|12723.1|12721|12723.8|12721.7|12723.9|12722.2|12722.5|12720.4|190
1608180300000|2020-12-17 04:45:00|12723.5|12722.2|12723|12720.9|12724.6|12722.5|12722.8|12720.7|168
1608180600000|2020-12-17 04:50:00|12722.9|12720.8|12724.4|12722.3|12725.2|12723.1|12722.9|12720.8|129
1608180900000|2020-12-17 04:55:00|12724.5|12722.4|12722.5|12720.4|12725.4|12723.6|12722.3|12720.2|184
1608181200000|2020-12-17 05:00:00|12722.7|12720.6|12720.3|12718.2|12722.7|12720.6|12719.4|12717.3|253
1608181500000|2020-12-17 05:05:00|12720.2|12718.1|12719.7|12717.6|12721.1|12719|12719.2|12717.3|239
1608181800000|2020-12-17 05:10:00|12719.6|12717.5|12718.2|12716.1|12720.1|12718|12717.2|12715.1|262
1608182100000|2020-12-17 05:15:00|12717.6|12715.5|12718.5|12716.4|12718.7|12717|12717.2|12715.1|195
1608182400000|2020-12-17 05:20:00|12718.4|12716.3|12715.8|12713.7|12718.9|12716.8|12715.1|12713|143
1608182700000|2020-12-17 05:25:00|12715.9|12713.8|12715.9|12713.8|12716.2|12714.1|12715.2|12713.1|147
1608183000000|2020-12-17 05:30:00|12716|12713.9|12716|12713.9|12716.1|12714.1|12715|12712.9|144
1608183300000|2020-12-17 05:35:00|12715.9|12713.8|12715|12712.9|12716.2|12714.1|12714.5|12712.4|165
1608183600000|2020-12-17 05:40:00|12714.9|12712.8|12714.4|12712.3|12715.9|12714|12714.3|12712.2|211
1608183900000|2020-12-17 05:45:00|12714.5|12712.4|12714.3|12712.2|12714.7|12712.9|12713.3|12711.2|208
1608184200000|2020-12-17 05:50:00|12714.4|12712.3|12712.5|12710.4|12714.5|12712.4|12712.3|12710.2|205
1608184500000|2020-12-17 05:55:00|12712.4|12710.3|12713.4|12711.3|12713.8|12711.7|12711.8|12710.1|213
1608184800000|2020-12-17 06:00:00|12713.5|12711.4|12713.8|12711.7|12713.9|12712|12712|12710.2|259
1608185100000|2020-12-17 06:05:00|12713.6|12711.5|12714.5|12712.4|12714.9|12713.1|12713.6|12711.5|277
1608185400000|2020-12-17 06:10:00|12714.6|12712.5|12713.4|12711.3|12714.6|12712.7|12713.3|12711.2|185
1608185700000|2020-12-17 06:15:00|12713.5|12711.4|12714.4|12712.3|12714.8|12713.1|12713.3|12711.2|200
1608186000000|2020-12-17 06:20:00|12714.3|12712.2|12712.6|12710.5|12714.3|12712.2|12712.2|12710.4|184
1608186300000|2020-12-17 06:25:00|12712.7|12710.6|12712.4|12710.3|12713.5|12711.9|12710.9|12709.1|249
1608186600000|2020-12-17 06:30:00|12712.5|12710.4|12712.6|12710.5|12713.9|12711.8|12712.4|12710.3|203
1608186900000|2020-12-17 06:35:00|12712.7|12710.6|12713.4|12711.3|12713.8|12711.7|12712.5|12710.4|203
1608187200000|2020-12-17 06:40:00|12713.5|12711.4|12714.3|12712.2|12714.3|12712.2|12713.1|12711|176
1608187500000|2020-12-17 06:45:00|12714.4|12712.3|12712.6|12710.5|12715.4|12713.5|12712.5|12710.4|264
1608187800000|2020-12-17 06:50:00|12712.5|12710.4|12713.3|12711.2|12713.7|12711.6|12711.4|12709.3|212
1608188100000|2020-12-17 06:55:00|12713.4|12711.3|12712.2|12710.1|12713.8|12711.7|12712.2|12710.1|210
1608188400000|2020-12-17 07:00:00|12711.9|12709.8|12708.8|12706.7|12712.7|12710.9|12707.7|12706|331
1608188700000|2020-12-17 07:05:00|12708.9|12706.8|12708.9|12706.8|12710.5|12708.7|12707.7|12705.9|338
1608189000000|2020-12-17 07:10:00|12708.8|12706.7|12708.4|12706.3|12709.5|12707.7|12705.6|12703.7|311
1608189300000|2020-12-17 07:15:00|12708.3|12706.2|12706.4|12705.1|12709.5|12707.7|12706.4|12704.5|370
1608189600000|2020-12-17 07:20:00|12706.5|12705.2|12706.6|12704.5|12708.9|12707.3|12705.9|12704.1|374
1608189900000|2020-12-17 07:25:00|12707|12704.9|12705.2|12703.1|12707.1|12705|12704.4|12702.3|381
1608190200000|2020-12-17 07:30:00|12704.8|12703.5|12705|12702.9|12707.1|12705.8|12703.9|12702.2|330
1608190500000|2020-12-17 07:35:00|12704.9|12702.8|12703.7|12702.4|12706.2|12704.6|12701.8|12700.5|364
1608190800000|2020-12-17 07:40:00|12703.4|12702.1|12705.3|12703.2|12706.3|12704.6|12701.7|12700|386
1608191100000|2020-12-17 07:45:00|12705.4|12703.3|12705|12703.7|12705.9|12704.3|12703.9|12702.2|294
1608191400000|2020-12-17 07:50:00|12705.3|12703.2|12703.5|12701.4|12705.4|12703.4|12702.4|12700.8|277
1608191700000|2020-12-17 07:55:00|12702.8|12701.5|12702.9|12701.6|12705.1|12703.4|12702.8|12700.8|411
1608192000000|2020-12-17 08:00:00|12703.1|12701.8|12703.7|12701.6|12704.5|12702.8|12700.9|12699.2|618
1608192300000|2020-12-17 08:05:00|12703.3|12702|12701.7|12699.6|12703.6|12702|12700.8|12699.4|309
1608192600000|2020-12-17 08:10:00|12701.6|12700.3|12705.1|12703.8|12705.6|12703.9|12701.3|12700|321
1608192900000|2020-12-17 08:15:00|12705.2|12703.9|12704.5|12703.2|12705.8|12704.2|12702.4|12700.8|372
1608193200000|2020-12-17 08:20:00|12704.6|12703.3|12707.5|12705.4|12708.2|12706.5|12704.1|12702.4|387
1608193500000|2020-12-17 08:25:00|12707.6|12705.5|12708.1|12706|12709.1|12707.3|12706.3|12704.7|382
1608193800000|2020-12-17 08:30:00|12708.2|12706.1|12704.2|12702.9|12708.2|12706.4|12704|12702.1|371
1608194100000|2020-12-17 08:35:00|12704.7|12702.6|12702.2|12700.1|12705.2|12703.6|12701.7|12700|423
1608194400000|2020-12-17 08:40:00|12702.1|12700|12702.5|12700.4|12703.7|12702.2|12701|12699.4|355
1608194700000|2020-12-17 08:45:00|12702.1|12700.8|12702|12699.9|12704.2|12702.6|12701.7|12699.9|368
1608195000000|2020-12-17 08:50:00|12701.9|12699.8|12703.9|12701.8|12705.3|12703.6|12701.5|12699.8|286
1608195300000|2020-12-17 08:55:00|12704|12701.9|12704.4|12702.3|12704.9|12703|12702.5|12700.8|285
1608195600000|2020-12-17 09:00:00|12703.6|12702|12702.1|12700|12703.7|12702.1|12701|12699.2|354
1608195900000|2020-12-17 09:05:00|12702|12699.9|12700.6|12699.3|12702.2|12700.5|12700|12698.5|274
1608196200000|2020-12-17 09:10:00|12701|12698.9|12703|12700.9|12703.7|12701.9|12700.8|12698.9|358
1608196500000|2020-12-17 09:15:00|12703.1|12701.7|12706.1|12704|12707.6|12705.6|12701.9|12700.3|372
1608196800000|2020-12-17 09:20:00|12706|12703.9|12703.2|12701.1|12709.4|12707.7|12702.3|12700.5|358
1608197100000|2020-12-17 09:25:00|12702.8|12701.5|12703.9|12701.8|12704.9|12703.1|12702|12700.2|378
1608197400000|2020-12-17 09:30:00|12703.6|12702.3|12704.1|12702.8|12705|12703.3|12702.1|12700.7|336
1608197700000|2020-12-17 09:35:00|12704.2|12702.9|12703.8|12701.7|12708.7|12707.2|12703.6|12701.7|326
1608198000000|2020-12-17 09:40:00|12703.4|12702.1|12702.7|12700.6|12704.2|12702.6|12701.4|12699.8|322
1608198300000|2020-12-17 09:45:00|12702.4|12701.1|12704.9|12702.8|12705.7|12703.6|12702.1|12700.2|371
1608198600000|2020-12-17 09:50:00|12705|12702.9|12704.5|12702.4|12705|12702.9|12701.3|12699.6|362
1608198900000|2020-12-17 09:55:00|12704.4|12702.3|12705.9|12703.8|12707|12705.3|12703.4|12701.3|286
1608199200000|2020-12-17 10:00:00|12705.8|12703.7|12707.7|12705.6|12708|12706.1|12705|12703.1|323
1608199500000|2020-12-17 10:05:00|12707.8|12705.7|12706.9|12704.8|12708.7|12707|12705.9|12704.4|336
1608199800000|2020-12-17 10:10:00|12707|12704.9|12705.8|12703.7|12707.8|12705.7|12705|12703.2|351
1608200100000|2020-12-17 10:15:00|12705.7|12703.6|12705.8|12704.5|12707.6|12705.6|12705|12703.5|305
1608200400000|2020-12-17 10:20:00|12706.2|12704.1|12703.7|12701.6|12706.3|12704.6|12702.5|12700.7|354
1608200700000|2020-12-17 10:25:00|12703.6|12701.5|12703.7|12701.6|12704|12702.2|12702.1|12700.1|257
1608201000000|2020-12-17 10:30:00|12703.8|12701.7|12706.4|12705.1|12709.6|12707.8|12703.7|12701.6|465
1608201300000|2020-12-17 10:35:00|12706.8|12704.7|12706.5|12704.4|12707.3|12705.3|12702.1|12700.3|366
1608201600000|2020-12-17 10:40:00|12706.1|12704.8|12707.5|12705.4|12708|12706.1|12703.9|12702.1|345
1608201900000|2020-12-17 10:45:00|12707.4|12705.3|12703.3|12701.2|12707.5|12705.9|12702.7|12700.9|274
1608202200000|2020-12-17 10:50:00|12702.8|12701.5|12705.1|12703.8|12705.7|12704.1|12702|12700.1|348
1608202500000|2020-12-17 10:55:00|12705.2|12703.9|12704.8|12703.5|12706.6|12704.8|12704.3|12702.6|268
1608202800000|2020-12-17 11:00:00|12704.7|12703.4|12704.5|12702.4|12704.7|12703.4|12702.4|12700.5|290
1608203100000|2020-12-17 11:05:00|12704.4|12702.3|12704.6|12702.5|12704.9|12703|12702|12700.1|341
1608203400000|2020-12-17 11:10:00|12704.1|12702.8|12705.7|12703.6|12707.4|12705.8|12704.1|12702.4|235
1608203700000|2020-12-17 11:15:00|12705.6|12703.5|12704.7|12702.6|12705.8|12703.9|12702.9|12701.3|466
1608204000000|2020-12-17 11:20:00|12704.4|12702.3|12705|12702.9|12705.9|12704.3|12704.3|12702.3|290
1608204300000|2020-12-17 11:25:00|12704.9|12702.8|12704.2|12702.1|12705.5|12703.9|12703.2|12701.5|255
1608204600000|2020-12-17 11:30:00|12704.3|12702.2|12703.6|12702.3|12705.1|12703.3|12703|12701.3|260
1608204900000|2020-12-17 11:35:00|12704|12701.9|12702.9|12701.6|12704|12702.1|12701.3|12699.7|227
1608205200000|2020-12-17 11:40:00|12703.1|12701.8|12704.5|12702.4|12705.2|12703.5|12702.1|12700.4|225
1608205500000|2020-12-17 11:45:00|12704.6|12702.5|12709.1|12707|12709.7|12707.6|12704.4|12702.4|285
1608205800000|2020-12-17 11:50:00|12708.9|12706.8|12705.8|12704.5|12708.9|12707.3|12705.2|12703.5|272
1608206100000|2020-12-17 11:55:00|12706.2|12704.1|12703|12700.9|12706.7|12704.8|12702.5|12700.8|311
1608206400000|2020-12-17 12:00:00|12703.1|12701|12704.9|12703.6|12705.5|12704.2|12702.6|12700.8|399
1608206700000|2020-12-17 12:05:00|12705|12703.7|12704.3|12702.2|12705.5|12704|12703.1|12701.6|245
1608207000000|2020-12-17 12:10:00|12704.4|12702.3|12703.5|12701.4|12705.3|12704|12701.3|12700|288
1608207300000|2020-12-17 12:15:00|12703.3|12702|12705.8|12703.7|12706.1|12704.1|12703.3|12701.7|324
1608207600000|2020-12-17 12:20:00|12705.9|12703.8|12706.7|12704.6|12707.9|12706.6|12703.9|12702.6|337
1608207900000|2020-12-17 12:25:00|12706.8|12704.7|12708.3|12707|12710|12708.5|12706.3|12704.7|450
1608208200000|2020-12-17 12:30:00|12708.2|12706.9|12706.3|12704.2|12708.7|12706.9|12705.5|12703.7|314
1608208500000|2020-12-17 12:35:00|12706.4|12704.3|12707|12705.7|12708.1|12706.4|12705.2|12703.6|331
1608208800000|2020-12-17 12:40:00|12707.1|12705.8|12706.5|12704.4|12707.6|12705.9|12704.8|12703.5|312
1608209100000|2020-12-17 12:45:00|12706.7|12704.6|12706.6|12704.5|12707.3|12705.5|12703.7|12702.1|282
1608209400000|2020-12-17 12:50:00|12706.5|12704.4|12708|12706.7|12708.3|12706.7|12705.4|12703.9|327
1608209700000|2020-12-17 12:55:00|12707.9|12706.6|12705.1|12703|12708.5|12706.8|12704.5|12702.8|392
1608210000000|2020-12-17 13:00:00|12705|12702.9|12704.4|12703.1|12706|12704.2|12703.2|12701.4|492
1608210300000|2020-12-17 13:05:00|12704.5|12703.2|12701.9|12699.8|12704.6|12703.3|12701.3|12699.6|345
1608210600000|2020-12-17 13:10:00|12701.8|12699.7|12699.5|12697.4|12704.3|12702.5|12698.2|12696.5|418
1608210900000|2020-12-17 13:15:00|12699.4|12697.3|12703.6|12701.5|12703.9|12702|12699.4|12697.3|359
1608211200000|2020-12-17 13:20:00|12702.7|12701.4|12707.6|12705.5|12707.7|12706.1|12702.2|12700.5|368
1608211500000|2020-12-17 13:25:00|12707.7|12705.6|12706.2|12703|12708.6|12707.3|12704.7|12701.7|302
1608211800000|2020-12-17 13:30:00|12705.6|12702.7|12708.3|12707|12708.6|12707.2|12702.7|12701.4|534
1608212100000|2020-12-17 13:35:00|12708.2|12706.9|12709.5|12707.4|12712.2|12710.9|12706.7|12705.4|528
1608212400000|2020-12-17 13:40:00|12709.4|12707.3|12709.1|12707.8|12710.9|12709.2|12706.3|12704.3|446
1608212700000|2020-12-17 13:45:00|12709|12707.7|12708|12706.7|12711.7|12709.9|12706.8|12705|470
1608213000000|2020-12-17 13:50:00|12707.6|12706.3|12713.2|12711.9|12713.4|12712|12706.7|12705.1|371
1608213300000|2020-12-17 13:55:00|12713.1|12711.8|12719|12716.9|12720|12718.3|12710.5|12708.7|670
1608213600000|2020-12-17 14:00:00|12718.7|12717.4|12720|12718.7|12721|12719.2|12714.9|12713.6|631
1608213900000|2020-12-17 14:05:00|12719.9|12718.6|12717.5|12716.2|12721|12719.3|12717.1|12715.7|446
1608214200000|2020-12-17 14:10:00|12717.6|12716.3|12722.9|12721.6|12722.9|12721.6|12716.2|12714.6|334
1608214500000|2020-12-17 14:15:00|12723|12721.7|12721.3|12720|12724.2|12722.6|12719.4|12717.9|490
1608214800000|2020-12-17 14:20:00|12721.2|12719.9|12716.7|12715.4|12721.7|12720.1|12716.5|12714.8|490
1608215100000|2020-12-17 14:25:00|12716.6|12715.3|12712.5|12710.4|12718.6|12716.9|12711.2|12709.8|469
1608215400000|2020-12-17 14:30:00|12712.3|12711|12711.6|12710.3|12714.2|12712.9|12708.7|12707|622
1608215700000|2020-12-17 14:35:00|12711.7|12710.4|12703.5|12701.4|12712.7|12711.4|12703.2|12701.4|625
1608216000000|2020-12-17 14:40:00|12703.6|12701.5|12701.1|12699.8|12703.7|12701.9|12693|12691.2|745
1608216300000|2020-12-17 14:45:00|12701.2|12699.9|12701.8|12700.5|12704.8|12703.1|12699.9|12698.6|527
1608216600000|2020-12-17 14:50:00|12701.9|12700.6|12699.2|12697.9|12701.9|12700.6|12695.4|12693.6|660
1608216900000|2020-12-17 14:55:00|12699.3|12698|12697.2|12695.1|12705.1|12703.7|12695.3|12694|612
1608217200000|2020-12-17 15:00:00|12696.8|12695.5|12695.2|12693.9|12698.3|12696.9|12690.1|12688.3|654
1608217500000|2020-12-17 15:05:00|12695.7|12694.4|12692.2|12690.9|12697.6|12696.2|12689.5|12688.2|680
1608217800000|2020-12-17 15:10:00|12692.3|12691|12697.5|12696.2|12701.2|12699.6|12690.8|12689.5|665
1608218100000|2020-12-17 15:15:00|12697.4|12696.1|12705.4|12704.1|12710|12708.4|12697.4|12696.1|575
1608218400000|2020-12-17 15:20:00|12705.3|12704|12712.1|12710.8|12717.4|12716.1|12705.2|12703.5|591
1608218700000|2020-12-17 15:25:00|12712.2|12710.9|12713|12710.9|12716.8|12715.4|12709.9|12708.6|558
1608219000000|2020-12-17 15:30:00|12712.5|12711.2|12714.7|12713.4|12715.2|12713.7|12708.8|12707.2|565
1608219300000|2020-12-17 15:35:00|12714.9|12713.6|12713.5|12711.4|12717|12715.3|12713.1|12711.4|517
1608219600000|2020-12-17 15:40:00|12713.4|12711.3|12717.9|12715.8|12722.4|12721|12712.6|12710.9|760
1608219900000|2020-12-17 15:45:00|12717.8|12715.7|12710.9|12708.8|12717.9|12715.8|12708.4|12706.7|770
1608220200000|2020-12-17 15:50:00|12710.8|12708.7|12718.9|12716.8|12721.8|12719.7|12710.3|12708.7|683
1608220500000|2020-12-17 15:55:00|12718.7|12716.6|12721.6|12720.3|12723.6|12721.9|12717.4|12715.3|641
1608220800000|2020-12-17 16:00:00|12721.7|12720.4|12722.2|12720.9|12723.6|12722|12719|12717.7|569
1608221100000|2020-12-17 16:05:00|12722.5|12720.4|12721.4|12720.1|12722.8|12721.5|12719.9|12718.6|351
1608221400000|2020-12-17 16:10:00|12721.5|12720.2|12721.9|12720.6|12729|12727.7|12721.2|12719.4|528
1608221700000|2020-12-17 16:15:00|12722.1|12720.8|12719.1|12717|12723.1|12721.3|12717.3|12716|497
1608222000000|2020-12-17 16:20:00|12718.7|12717.4|12717.5|12716.2|12719.5|12718.1|12716.2|12714.5|464
1608222300000|2020-12-17 16:25:00|12717.6|12716.3|12720.3|12719|12721.9|12720.3|12717.4|12715.8|340
1608222600000|2020-12-17 16:30:00|12720.4|12719.1|12722.1|12720|12724|12722.7|12720.2|12718.6|358
1608222900000|2020-12-17 16:35:00|12722.2|12720.1|12722|12719.9|12722.7|12721|12720|12718.3|509
1608223200000|2020-12-17 16:40:00|12721.4|12720.1|12721.1|12719|12725.3|12723.8|12720.4|12718.8|540
1608223500000|2020-12-17 16:45:00|12721.2|12719.1|12722.3|12720.2|12723.4|12721.9|12719.4|12718|430
1608223800000|2020-12-17 16:50:00|12722.1|12720.8|12722.3|12721|12723.3|12721.7|12720.7|12718.9|361
1608224100000|2020-12-17 16:55:00|12722.4|12721.1|12716.1|12714|12722.8|12721.1|12715.2|12713.5|458
1608224400000|2020-12-17 17:00:00|12715.7|12714.4|12715.7|12713.6|12718.4|12717.1|12715|12713.3|454
1608224700000|2020-12-17 17:05:00|12715.8|12713.7|12714|12712.7|12716.3|12714.6|12713.5|12711.8|354
1608225000000|2020-12-17 17:10:00|12714.1|12712.8|12719.8|12718.5|12720.2|12718.8|12714.1|12712.5|405
1608225300000|2020-12-17 17:15:00|12720|12718.7|12725|12723.7|12725.7|12723.8|12720|12718.7|340
1608225600000|2020-12-17 17:20:00|12725.4|12723.3|12724.8|12722.7|12725.9|12724.2|12718|12716.5|441
1608225900000|2020-12-17 17:25:00|12724.9|12722.8|12720.8|12719.5|12725.5|12724.2|12719.5|12717.8|395
1608226200000|2020-12-17 17:30:00|12720.7|12719.4|12720.8|12718.7|12723.4|12721.6|12718.8|12717.1|248
1608226500000|2020-12-17 17:35:00|12721|12718.9|12718.9|12717.6|12721.9|12720.5|12718.9|12717.2|294
1608226800000|2020-12-17 17:40:00|12719|12717.7|12715.1|12713.8|12719.7|12718|12715.1|12713.8|259
1608227100000|2020-12-17 17:45:00|12715.2|12713.9|12717.6|12716.3|12718|12716.3|12715.2|12713.4|247
1608227400000|2020-12-17 17:50:00|12718|12715.9|12717.7|12715.6|12718.4|12716.9|12716.8|12715.2|222
1608227700000|2020-12-17 17:55:00|12717.8|12715.7|12717.3|12716|12719.5|12717.7|12716.6|12715|295
1608228000000|2020-12-17 18:00:00|12717.4|12716.1|12719.9|12717.8|12720|12718.5|12716.7|12715.1|346
1608228300000|2020-12-17 18:05:00|12719.6|12718.3|12721.7|12719.6|12722.4|12720.6|12719.5|12717.8|268
1608228600000|2020-12-17 18:10:00|12721.8|12719.7|12721.5|12720.2|12723.6|12721.8|12720.3|12718.2|226
1608228900000|2020-12-17 18:15:00|12721.9|12719.8|12731.6|12729.5|12731.6|12729.9|12721.8|12719.7|298
1608229200000|2020-12-17 18:20:00|12731.5|12729.4|12731.1|12729.8|12732.4|12730.9|12729.2|12727.1|178
1608229500000|2020-12-17 18:25:00|12731.2|12729.9|12733.2|12731.1|12734.2|12732.4|12729.4|12727.6|229
1608229800000|2020-12-17 18:30:00|12733.1|12731.8|12732.7|12731.4|12735.8|12733.7|12731.3|12730|303
1608230100000|2020-12-17 18:35:00|12732.6|12731.3|12731.5|12729.4|12733.9|12732.2|12731|12729.2|320
1608230400000|2020-12-17 18:40:00|12731.4|12729.3|12731.5|12729.4|12735.7|12734|12731.1|12729.3|307
1608230700000|2020-12-17 18:45:00|12731.6|12729.5|12731.5|12729.4|12733.8|12731.9|12731|12729.2|283
1608231000000|2020-12-17 18:50:00|12731.2|12729.9|12733|12730.9|12733.1|12731.3|12730.1|12728.7|230
1608231300000|2020-12-17 18:55:00|12732.9|12730.8|12732.1|12730|12734.6|12732.9|12731.5|12729.7|284
1608231600000|2020-12-17 19:00:00|12732.2|12730.1|12730.4|12728.3|12732.8|12731.2|12729.3|12727.5|228
1608231900000|2020-12-17 19:05:00|12730.5|12728.4|12728.5|12727.2|12730.5|12728.9|12727.2|12725.4|283
1608232200000|2020-12-17 19:10:00|12728.9|12726.8|12728.9|12726.8|12729.8|12728|12727.7|12725.9|202
1608232500000|2020-12-17 19:15:00|12728.8|12726.7|12728|12725.9|12729.1|12727.4|12726.5|12724.8|247
1608232800000|2020-12-17 19:20:00|12727.6|12726.3|12728.3|12726.2|12728.9|12727.1|12726.1|12724.8|304
1608233100000|2020-12-17 19:25:00|12728.2|12726.1|12729.3|12728|12730.7|12729|12728.2|12726.1|225
1608233400000|2020-12-17 19:30:00|12729.4|12728.1|12728.3|12727|12729.8|12728.2|12726.9|12725.6|304
1608233700000|2020-12-17 19:35:00|12728.2|12726.9|12730.4|12728.3|12730.6|12729.3|12728.1|12726.5|323
1608234000000|2020-12-17 19:40:00|12730.1|12728.8|12726.4|12724.3|12730.5|12728.8|12725.9|12724.2|301
1608234300000|2020-12-17 19:45:00|12726.1|12724|12722.5|12720.4|12726.2|12724.7|12722|12720.2|248
1608234600000|2020-12-17 19:50:00|12722.4|12720.3|12727.1|12725.8|12727.6|12725.9|12721.6|12720.3|285
1608234900000|2020-12-17 19:55:00|12727.4|12725.3|12730.8|12728.7|12730.9|12729.3|12725.2|12723.6|625
1608235200000|2020-12-17 20:00:00|12730.7|12728.6|12729.8|12728.5|12730.7|12728.6|12726.1|12724.3|530
1608235500000|2020-12-17 20:05:00|12729.9|12728.6|12736.8|12734.7|12736.8|12735.1|12729.8|12728.5|500
1608235800000|2020-12-17 20:10:00|12736.4|12735.1|12738|12735.9|12738.8|12737.2|12735.3|12733.2|476
1608236100000|2020-12-17 20:15:00|12738.2|12736.1|12733.5|12732.2|12739.8|12737.7|12731.1|12729.3|587
1608236400000|2020-12-17 20:20:00|12733.6|12732.3|12732.7|12731.4|12735.7|12734|12731.7|12730|459
1608236700000|2020-12-17 20:25:00|12732.6|12731.3|12730.8|12728.7|12733.4|12732.1|12728.1|12726.4|324
1608237000000|2020-12-17 20:30:00|12730.7|12728.6|12732.7|12730.6|12734.2|12732.1|12729.4|12727.7|358
1608237300000|2020-12-17 20:35:00|12732.4|12730.3|12735.5|12733.4|12736.2|12734.5|12731.6|12730.2|412
1608237600000|2020-12-17 20:40:00|12735.4|12733.3|12736.6|12734.5|12737.2|12735.4|12734.4|12732.7|298
1608237900000|2020-12-17 20:45:00|12736.7|12734.6|12735.4|12733.3|12736.9|12734.8|12733.3|12731.7|326
1608238200000|2020-12-17 20:50:00|12734.7|12732.6|12734.6|12732.5|12735.7|12733.8|12732|12730.3|302
1608238500000|2020-12-17 20:55:00|12734.7|12732.6|12731.6|12729.5|12738|12736.7|12730.1|12728.5|466
1608238800000|2020-12-17 21:00:00|12731.1|12729.8|12727.5|12725.4|12732.4|12730.6|12727|12724.9|322
1608239100000|2020-12-17 21:05:00|12727.4|12725.3|12729.9|12727.8|12730|12728.3|12726.3|12724.4|190
1608239400000|2020-12-17 21:10:00|12730|12727.9|12733.3|12731.2|12733.6|12731.8|12729.7|12727.8|187
1608239700000|2020-12-17 21:15:00|12733.4|12731.3|12732.3|12730.2|12733.4|12731.7|12731.9|12730.2|137
1608240000000|2020-12-17 21:20:00|12731.9|12729.8|12728.2|12726.1|12731.9|12730.2|12727.3|12725.6|151
1608240300000|2020-12-17 21:25:00|12728.1|12726|12725.5|12723.4|12728.2|12726.5|12725.5|12723.4|187
1608240600000|2020-12-17 21:30:00|12725.6|12723.5|12724.1|12722|12726.8|12725.1|12723.5|12721.8|211
1608240900000|2020-12-17 21:35:00|12724.2|12722.1|12724.9|12722.8|12725.1|12723|12722.8|12720.9|128
1608241200000|2020-12-17 21:40:00|12725|12722.9|12724.2|12722.1|12727.5|12725.7|12723.7|12721.9|167
1608241500000|2020-12-17 21:45:00|12724.1|12722|12724.1|12722|12725.8|12723.7|12723.3|12721.2|251
1608241800000|2020-12-17 21:50:00|12724.2|12722.1|12724.1|12722|12726|12723.9|12723.6|12721.5|380
1608242100000|2020-12-17 21:55:00|12724.5|12722.4|12723.6|12716.6|12725.1|12722.9|12722.1|12716.6|413
1608242400000|2020-12-17 22:00:00|12723.9|12716.9|12726.5|12719.5|12726.7|12720|12723.9|12716.9|35
1608242700000|2020-12-17 22:05:00|12726.6|12719.6|12724.7|12717.7|12726.9|12720.1|12724|12717|127
1608243000000|2020-12-17 22:10:00|12724.5|12717.5|12727.3|12720.3|12727.7|12720.7|12723.8|12717.1|137
1608243300000|2020-12-17 22:15:00|12727.2|12720.2|12727.1|12720.4|12727.5|12721.9|12725.1|12718.1|221
1608243600000|2020-12-17 22:20:00|12726.9|12720.8|12725.4|12718.4|12727|12721.1|12724.3|12717.3|148
1608243900000|2020-12-17 22:25:00|12725.3|12718.3|12725.4|12718.4|12725.7|12718.7|12724.2|12717.2|114
1608244200000|2020-12-17 22:30:00|12725.3|12718.3|12724.4|12717.4|12725.5|12718.5|12719.4|12714.7|168
1608244500000|2020-12-17 22:35:00|12724.5|12717.5|12723.5|12716.5|12726.4|12719.4|12719.7|12714.2|194
1608244800000|2020-12-17 22:40:00|12724.5|12717.5|12725.7|12718.7|12725.8|12718.8|12723.9|12716.9|161
1608245100000|2020-12-17 22:45:00|12726.3|12719.3|12726.2|12719.2|12726.8|12719.8|12725.4|12718.4|171
1608245400000|2020-12-17 22:50:00|12726.4|12719.3|12726.2|12719.7|12728|12723.4|12723.4|12718.1|266
1608245700000|2020-12-17 22:55:00|12726.4|12719.8|12727.6|12721.4|12728|12722.6|12724.3|12718.2|232
1608246000000|2020-12-17 23:00:00|12727.3|12721.1|12727.3|12724.4|12728.7|12724.9|12724.9|12718.7|540
1608246300000|2020-12-17 23:05:00|12727.1|12724.2|12727.3|12725.2|12727.7|12725.5|12725.7|12722.7|435
1608246600000|2020-12-17 23:10:00|12727.2|12725.1|12727.2|12725.1|12728|12725.9|12726.6|12724.2|205
1608246900000|2020-12-17 23:15:00|12727.1|12725|12726.9|12724.8|12727.8|12726.1|12726.9|12724.8|206
1608247200000|2020-12-17 23:20:00|12726.8|12724.7|12728.5|12726.4|12728.9|12726.8|12726.7|12724.7|249
1608247500000|2020-12-17 23:25:00|12728.6|12726.5|12727.3|12725.2|12728.7|12726.6|12727.1|12725|106
1608247800000|2020-12-17 23:30:00|12727.6|12725.5|12728.4|12726.3|12729.6|12727.5|12727.6|12725.5|182
1608248100000|2020-12-17 23:35:00|12728.5|12726.4|12727.9|12725.8|12728.9|12726.8|12727.4|12725.3|132
1608248400000|2020-12-17 23:40:00|12727.8|12725.7|12728.6|12726.5|12730.1|12728|12727.8|12725.7|194
1608248700000|2020-12-17 23:45:00|12728.7|12726.6|12727.8|12725.7|12728.9|12726.8|12727|12724.9|149
1608249000000|2020-12-17 23:50:00|12727.7|12725.6|12730.5|12728.4|12730.5|12728.4|12727.4|12725.6|134
1608249300000|2020-12-17 23:55:00|12730.6|12728.5|12733.7|12731.6|12734|12731.9|12730.5|12728.4|232
1608249600000|2020-12-18 00:00:00|12732.9|12731.3|12731.8|12729.7|12736|12733.9|12731.2|12729.1|327
1608249900000|2020-12-18 00:05:00|12732|12729.9|12732.8|12730.7|12733|12730.9|12730.9|12728.8|206
1608250200000|2020-12-18 00:10:00|12733.3|12731.2|12732.8|12730.7|12733.6|12731.5|12731.7|12729.6|260
1608250500000|2020-12-18 00:15:00|12732.7|12730.6|12733.7|12731.6|12733.9|12731.8|12731.7|12729.6|262
1608250800000|2020-12-18 00:20:00|12733.6|12731.5|12734.5|12732.4|12735.7|12733.6|12733.4|12731.3|292
1608251100000|2020-12-18 00:25:00|12734.4|12732.3|12734.2|12732.1|12734.5|12732.4|12732.6|12730.5|220
1608251400000|2020-12-18 00:30:00|12734.4|12732.3|12735.6|12733.5|12735.8|12733.7|12733.8|12731.7|199
1608251700000|2020-12-18 00:35:00|12735.7|12733.6|12734.2|12732.1|12735.8|12733.7|12733.1|12731|210
1608252000000|2020-12-18 00:40:00|12734.3|12732.2|12735.2|12733.1|12735.3|12733.2|12734|12731.9|152
1608252300000|2020-12-18 00:45:00|12735.3|12733.2|12736.2|12734.1|12736.5|12734.4|12734.5|12732.4|202
1608252600000|2020-12-18 00:50:00|12736.3|12734.2|12741.3|12739.2|12742.1|12740|12736|12733.9|396
1608252900000|2020-12-18 00:55:00|12741.6|12739.5|12740.5|12738.4|12742.7|12740.6|12740|12738.1|258
1608253200000|2020-12-18 01:00:00|12740.8|12738.7|12741.1|12739|12741.8|12739.7|12738.7|12736.6|419
1608253500000|2020-12-18 01:05:00|12741.3|12739.2|12737.9|12735.8|12741.4|12739.3|12737|12734.9|392
1608253800000|2020-12-18 01:10:00|12737.8|12735.7|12737.9|12735.8|12739|12736.9|12737|12734.9|258
1608254100000|2020-12-18 01:15:00|12737.8|12735.7|12735.8|12733.7|12738|12735.9|12735.2|12733.1|280
1608254400000|2020-12-18 01:20:00|12735.7|12733.6|12735.1|12733|12735.7|12733.6|12733.3|12731.2|198
1608254700000|2020-12-18 01:25:00|12735|12732.9|12734.5|12732.4|12735.2|12733.1|12733|12731.1|187
1608255000000|2020-12-18 01:30:00|12734.4|12732.3|12733.6|12731.5|12734.5|12732.6|12731.7|12729.9|223
1608255300000|2020-12-18 01:35:00|12733.5|12731.4|12731.8|12729.7|12734.6|12732.7|12729.6|12727.5|325
1608255600000|2020-12-18 01:40:00|12731.9|12729.8|12734|12731.9|12734|12731.9|12730.9|12728.8|185
1608255900000|2020-12-18 01:45:00|12733.9|12731.8|12735.5|12733.4|12735.5|12733.4|12732.6|12730.5|250
1608256200000|2020-12-18 01:50:00|12735.3|12733.2|12737|12734.9|12737.6|12735.7|12734|12731.9|240
1608256500000|2020-12-18 01:55:00|12736.9|12734.8|12741.2|12739.1|12741.3|12739.8|12736.2|12734.1|387
1608256800000|2020-12-18 02:00:00|12741|12738.9|12739.7|12737.6|12742.6|12740.5|12739.2|12737.1|339
1608257100000|2020-12-18 02:05:00|12739.6|12737.5|12739.7|12737.6|12741.3|12739.2|12739.2|12737.1|242
1608257400000|2020-12-18 02:10:00|12739.8|12737.7|12741.4|12739.3|12741.8|12739.7|12739.7|12737.6|202
1608257700000|2020-12-18 02:15:00|12741|12738.9|12740.8|12738.7|12741.2|12739.1|12739.8|12738|174
1608258000000|2020-12-18 02:20:00|12740.7|12738.6|12740.8|12738.7|12741|12739|12738.9|12737.2|148
1608258300000|2020-12-18 02:25:00|12740.9|12738.8|12740.9|12738.8|12741.7|12739.6|12740.3|12738.4|196
1608258600000|2020-12-18 02:30:00|12740.6|12738.5|12742.6|12740.5|12742.6|12740.5|12740.3|12738.2|228
1608258900000|2020-12-18 02:35:00|12742.5|12740.4|12744.2|12742.1|12744.9|12742.8|12741.3|12739.7|227
1608259200000|2020-12-18 02:40:00|12744.3|12742.2|12746.7|12744.6|12746.8|12744.7|12743.6|12741.9|209
1608259500000|2020-12-18 02:45:00|12746.6|12744.5|12749.5|12747.4|12749.6|12747.5|12745.4|12743.7|262
1608259800000|2020-12-18 02:50:00|12749.7|12747.6|12749.9|12747.8|12750.2|12748.3|12748.5|12746.6|242
1608260100000|2020-12-18 02:55:00|12749.8|12747.7|12750|12747.9|12750.7|12748.9|12749.7|12747.6|166
1608260400000|2020-12-18 03:00:00|12749.8|12747.7|12749.2|12747.1|12750.1|12748|12748.4|12746.3|159
1608260700000|2020-12-18 03:05:00|12749.1|12747|12748.6|12746.5|12749.8|12747.7|12748.4|12746.3|155
1608261000000|2020-12-18 03:10:00|12748.7|12746.6|12749.5|12747.4|12750.6|12748.5|12748.6|12746.5|144
1608261300000|2020-12-18 03:15:00|12749.7|12747.6|12748.4|12746.3|12749.7|12747.6|12748.2|12746.1|136
1608261600000|2020-12-18 03:20:00|12748.5|12746.4|12748.4|12746.3|12749.3|12747.2|12748.3|12746.2|121
1608261900000|2020-12-18 03:25:00|12748.5|12746.4|12749.2|12747.1|12749.7|12748.1|12746.9|12744.8|132
1608262200000|2020-12-18 03:30:00|12749.1|12747|12750.6|12748.5|12750.7|12749|12747.6|12745.8|136
1608262500000|2020-12-18 03:35:00|12750.2|12748.1|12748.8|12746.7|12750.6|12748.5|12748.8|12746.7|167
1608262800000|2020-12-18 03:40:00|12748.9|12746.8|12748.2|12746.1|12749.5|12747.7|12747.6|12745.9|186
1608263100000|2020-12-18 03:45:00|12748.1|12746|12748.2|12746.1|12748.5|12746.6|12747.5|12745.4|154
1608263400000|2020-12-18 03:50:00|12748.1|12746|12746.8|12744.7|12748.6|12746.8|12746.8|12744.7|142
1608263700000|2020-12-18 03:55:00|12746.9|12744.8|12746.6|12744.5|12747|12744.9|12745.7|12743.7|182
1608264000000|2020-12-18 04:00:00|12746.7|12744.6|12746.4|12744.3|12747.6|12745.5|12746|12743.9|154
1608264300000|2020-12-18 04:05:00|12746.5|12744.4|12744.5|12742.4|12747.3|12745.2|12743.9|12742.2|151
1608264600000|2020-12-18 04:10:00|12744.4|12742.3|12744.9|12742.8|12745|12743.2|12744|12742.3|173
1608264900000|2020-12-18 04:15:00|12744.8|12742.7|12746.9|12744.8|12747.2|12745.4|12744.3|12742.5|194
1608265200000|2020-12-18 04:20:00|12746.8|12744.7|12747.8|12746.5|12748.1|12746.5|12745.9|12744.2|169
1608265500000|2020-12-18 04:25:00|12747.7|12746.4|12747.8|12746.5|12748.3|12746.6|12746.6|12744.8|222
1608265800000|2020-12-18 04:30:00|12747.7|12746.4|12748.1|12746|12748.3|12746.6|12747.4|12745.5|205
1608266100000|2020-12-18 04:35:00|12748|12745.9|12748|12746.7|12748.2|12746.7|12747.2|12745.1|172
1608266400000|2020-12-18 04:40:00|12747.8|12746.5|12749.2|12747.1|12749.7|12747.9|12747.4|12745.7|237
1608266700000|2020-12-18 04:45:00|12749.1|12747|12749.5|12747.4|12749.7|12747.6|12747.2|12745.3|251
1608267000000|2020-12-18 04:50:00|12749.6|12747.5|12749.6|12747.5|12749.9|12747.8|12748.5|12746.4|182
1608267300000|2020-12-18 04:55:00|12749.7|12747.6|12749.5|12747.4|12749.7|12747.9|12748.9|12746.8|209
1608267600000|2020-12-18 05:00:00|12749.4|12747.3|12749.3|12747.2|12749.6|12747.5|12748.1|12746.4|236
1608267900000|2020-12-18 05:05:00|12749.4|12747.3|12748.8|12746.7|12749.4|12747.3|12747.4|12745.8|194
1608268200000|2020-12-18 05:10:00|12748.7|12746.6|12750.9|12748.8|12750.9|12749.2|12748.6|12746.5|316
1608268500000|2020-12-18 05:15:00|12750.6|12748.5|12750.6|12748.5|12751.9|12750.1|12750.2|12748.3|230
1608268800000|2020-12-18 05:20:00|12750.7|12748.6|12751.7|12750.4|12752.2|12750.5|12750.6|12748.5|189
1608269100000|2020-12-18 05:25:00|12751.6|12750.3|12753.8|12751.7|12754.3|12752.7|12751.5|12749.6|321
1608269400000|2020-12-18 05:30:00|12753.7|12751.6|12754.9|12752.8|12755|12752.9|12751.7|12749.9|330
1608269700000|2020-12-18 05:35:00|12754.8|12752.7|12753.4|12751.3|12755.8|12753.7|12752.8|12751|283
1608270000000|2020-12-18 05:40:00|12753.3|12751.2|12755.7|12753.6|12756.1|12754.3|12752.8|12751.1|294
1608270300000|2020-12-18 05:45:00|12755.8|12753.7|12755.7|12753.6|12756.7|12754.7|12754.5|12752.5|284
1608270600000|2020-12-18 05:50:00|12755.6|12753.5|12754.5|12752.4|12755.7|12753.7|12753.9|12751.9|300
1608270900000|2020-12-18 05:55:00|12754.6|12752.5|12754.5|12752.4|12755.1|12753.4|12753.4|12751.5|353
1608271200000|2020-12-18 06:00:00|12754.4|12752.3|12754.3|12753|12755|12753|12752.8|12750.7|233
1608271500000|2020-12-18 06:05:00|12754.7|12752.6|12754.7|12752.6|12755.5|12753.7|12753.9|12751.8|199
1608271800000|2020-12-18 06:10:00|12754.6|12752.5|12751.2|12749.1|12754.8|12752.7|12750.5|12748.5|229
1608272100000|2020-12-18 06:15:00|12751.4|12749.3|12750.7|12748.6|12752.4|12750.7|12750.4|12748.3|258
1608272400000|2020-12-18 06:20:00|12751.1|12749|12750.7|12748.6|12751.1|12749.2|12748.7|12746.7|231
1608272700000|2020-12-18 06:25:00|12750.6|12748.5|12751.1|12749|12751.5|12749.8|12749.5|12747.4|223
1608273000000|2020-12-18 06:30:00|12751.2|12749.1|12748.4|12746.3|12752|12749.9|12748|12746.1|244
1608273300000|2020-12-18 06:35:00|12748.5|12746.4|12747.4|12745.3|12748.8|12746.8|12745.6|12743.5|299
1608273600000|2020-12-18 06:40:00|12747.3|12745.2|12744.1|12742|12747.4|12745.3|12743.4|12741.3|280
1608273900000|2020-12-18 06:45:00|12744|12741.9|12745.4|12743.3|12745.8|12743.7|12744|12741.9|184
1608274200000|2020-12-18 06:50:00|12745.5|12743.4|12744.4|12742.3|12746.7|12744.6|12743.9|12742|232
1608274500000|2020-12-18 06:55:00|12744.3|12742.2|12746.9|12744.8|12746.9|12744.8|12744.1|12742|200
1608274800000|2020-12-18 07:00:00|12747.1|12745|12747.9|12745.8|12748.7|12746.6|12746.2|12744.3|247
1608275100000|2020-12-18 07:05:00|12748|12745.9|12748.5|12746.4|12750.1|12748|12747.7|12745.7|283
1608275400000|2020-12-18 07:10:00|12748.4|12746.3|12748.9|12746.8|12749.4|12747.4|12746.7|12744.9|283
1608275700000|2020-12-18 07:15:00|12748.5|12746.4|12742.5|12740.4|12749.5|12747.4|12742.4|12740.3|326
1608276000000|2020-12-18 07:20:00|12743.1|12741.2|12746.2|12744.1|12746.7|12744.6|12743.1|12741|212
1608276300000|2020-12-18 07:25:00|12746.1|12744|12747.5|12745.4|12747.6|12745.5|12745.1|12743.2|275
1608276600000|2020-12-18 07:30:00|12747.4|12745.3|12747.4|12745.3|12748.3|12746.6|12746.7|12744.9|219
1608276900000|2020-12-18 07:35:00|12747|12745.7|12747.1|12745.8|12747.7|12746.1|12745.7|12744.1|266
1608277200000|2020-12-18 07:40:00|12747.2|12745.9|12748.1|12746.8|12749.5|12747.7|12746.7|12745|259
1608277500000|2020-12-18 07:45:00|12748.5|12746.4|12747.5|12745.4|12749.9|12748.3|12746.3|12744.6|324
1608277800000|2020-12-18 07:50:00|12747.1|12745.8|12751.2|12749.9|12751.9|12750.2|12746.3|12744.9|282
1608278100000|2020-12-18 07:55:00|12751.1|12749.8|12751.2|12749.1|12751.5|12749.9|12749.7|12748.3|286
1608278400000|2020-12-18 08:00:00|12750.5|12749.2|12751.1|12749.8|12753.3|12751.5|12749.9|12748.4|472
1608278700000|2020-12-18 08:05:00|12751.5|12749.4|12750.9|12749.6|12753.8|12752.1|12750.7|12749.3|429
1608279000000|2020-12-18 08:10:00|12751.3|12749.2|12754|12751.9|12756.6|12754.7|12750.2|12748.3|342
1608279300000|2020-12-18 08:15:00|12754.1|12752|12750.8|12748.7|12755.7|12754.1|12749.8|12748.2|432
1608279600000|2020-12-18 08:20:00|12750.7|12748.6|12748.2|12746.1|12752.4|12751|12747.7|12746.1|352
1608279900000|2020-12-18 08:25:00|12747.5|12746.2|12744.5|12743.2|12747.5|12746.2|12743.5|12742|384
1608280200000|2020-12-18 08:30:00|12744.4|12743.1|12741.4|12740.1|12745.5|12743.9|12740.3|12739|327
1608280500000|2020-12-18 08:35:00|12741.2|12739.9|12740.1|12738.8|12742.5|12740.8|12738.5|12736.7|390
1608280800000|2020-12-18 08:40:00|12740.2|12738.9|12740.1|12738.8|12742.7|12741.1|12739.6|12738.3|266
1608281100000|2020-12-18 08:45:00|12740.4|12739.1|12745.9|12744.6|12746.2|12744.7|12738.9|12737.3|311
1608281400000|2020-12-18 08:50:00|12745.8|12744.5|12748.1|12746.8|12750.2|12748.6|12745.1|12743.8|433
1608281700000|2020-12-18 08:55:00|12748.2|12746.9|12748.9|12747.6|12750.3|12748.9|12747.8|12746|346
1608282000000|2020-12-18 09:00:00|12749.3|12747.2|12748.4|12746.3|12751.7|12750|12748.1|12746.3|484
1608282300000|2020-12-18 09:05:00|12748.5|12746.4|12745.1|12743.8|12749.8|12748.1|12743.7|12742.4|445
1608282600000|2020-12-18 09:10:00|12745|12743.7|12747.8|12746.5|12748.3|12746.6|12744.2|12742.9|382
1608282900000|2020-12-18 09:15:00|12747.9|12746.6|12754.6|12753.3|12755.1|12753.5|12746.9|12745.5|403
1608283200000|2020-12-18 09:20:00|12754.4|12753.1|12756.9|12754.8|12759|12757.2|12753.8|12752|413
1608283500000|2020-12-18 09:25:00|12756.5|12755.2|12756|12754.7|12758.4|12756.6|12754.6|12752.7|334
1608283800000|2020-12-18 09:30:00|12756.1|12754.8|12758|12756.7|12758.9|12757.2|12755.8|12754.5|367
1608284100000|2020-12-18 09:35:00|12757.9|12756.6|12760.1|12758.8|12760.7|12759.1|12757|12755.6|312
1608284400000|2020-12-18 09:40:00|12760.2|12758.9|12759.3|12758|12761.1|12759.5|12759.2|12757.5|285
1608284700000|2020-12-18 09:45:00|12759|12757.7|12762.2|12760.9|12763.5|12761.9|12758.8|12756.9|436
1608285000000|2020-12-18 09:50:00|12762.3|12761|12761|12759.7|12763.3|12761.7|12761|12759.3|225
1608285300000|2020-12-18 09:55:00|12760.8|12759.5|12761|12758.9|12762|12760.3|12759.9|12758.2|290
1608285600000|2020-12-18 10:00:00|12760.9|12758.8|12756|12754.7|12760.9|12759.2|12755.5|12754.1|381
1608285900000|2020-12-18 10:05:00|12756.1|12754.8|12755.8|12754.5|12759.1|12757.4|12755.2|12753.5|355
1608286200000|2020-12-18 10:10:00|12755.9|12754.6|12756.5|12754.4|12758.9|12757.3|12755.8|12754.2|364
1608286500000|2020-12-18 10:15:00|12756.4|12755.1|12756|12754.7|12759|12757.2|12755.6|12754.2|357
1608286800000|2020-12-18 10:20:00|12756.3|12754.2|12758.4|12757.1|12758.4|12757.1|12755|12753.4|306
1608287100000|2020-12-18 10:25:00|12758.5|12757.2|12755.7|12753.6|12759|12757.3|12755.2|12753.2|355
1608287400000|2020-12-18 10:30:00|12755.8|12753.7|12759.4|12757.3|12760.6|12759|12755.4|12753.7|323
1608287700000|2020-12-18 10:35:00|12759.3|12757.2|12764.7|12763.4|12765|12763.4|12757.7|12756.3|342
1608288000000|2020-12-18 10:40:00|12764.8|12763.5|12762.4|12761.1|12765.7|12764.3|12762|12760.6|231
1608288300000|2020-12-18 10:45:00|12762.3|12761|12760.9|12759.6|12762.9|12761.3|12760.8|12759.2|246
1608288600000|2020-12-18 10:50:00|12761|12759.7|12761|12759.7|12763.2|12761.8|12759.9|12758.6|319
1608288900000|2020-12-18 10:55:00|12760.9|12759.6|12760.8|12759.5|12761.5|12759.8|12759.9|12758.2|231
1608289200000|2020-12-18 11:00:00|12760.9|12759.6|12758.1|12756.8|12761.6|12759.8|12757.9|12756.2|255
1608289500000|2020-12-18 11:05:00|12758|12756.7|12759.8|12757.7|12761.2|12759.6|12757.3|12755.5|370
1608289800000|2020-12-18 11:10:00|12759.9|12757.8|12760.9|12758.8|12761.3|12759.7|12757.8|12756.2|291
1608290100000|2020-12-18 11:15:00|12760.4|12759.1|12759|12757.7|12761.7|12760|12758.1|12756.5|355
1608290400000|2020-12-18 11:20:00|12759.4|12757.3|12760.7|12758.6|12761.9|12760.1|12758.6|12756.9|422
1608290700000|2020-12-18 11:25:00|12760.8|12758.7|12760.6|12758.5|12762.6|12760.9|12759.7|12758.1|421
1608291000000|2020-12-18 11:30:00|12760.7|12758.6|12760.6|12758.5|12762|12760.1|12758.9|12757.3|400
1608291300000|2020-12-18 11:35:00|12760.2|12758.9|12758.6|12756.5|12760.8|12759|12756.5|12754.7|427
1608291600000|2020-12-18 11:40:00|12758.7|12756.6|12756.6|12754.5|12758.7|12757.2|12754.7|12753.2|377
1608291900000|2020-12-18 11:45:00|12756.5|12754.4|12755.6|12754.3|12756.6|12755|12754.2|12752.7|495
1608292200000|2020-12-18 11:50:00|12755.7|12754.4|12753.2|12751.9|12756.1|12754.5|12752.4|12750.8|479
1608292500000|2020-12-18 11:55:00|12753.1|12751.8|12753.9|12752.6|12754.8|12753.2|12752.3|12750.7|261
1608292800000|2020-12-18 12:00:00|12754.1|12752.8|12750.8|12749.5|12755.4|12753.9|12750.8|12749.3|343
1608293100000|2020-12-18 12:05:00|12750.9|12749.6|12747.3|12746|12750.9|12749.6|12746.4|12745.1|360
1608293400000|2020-12-18 12:10:00|12747.4|12746.1|12752.8|12751.5|12754.8|12753.5|12747.2|12745.9|404
1608293700000|2020-12-18 12:15:00|12752.9|12751.6|12752.6|12751.3|12753|12751.7|12749.9|12748.6|329
1608294000000|2020-12-18 12:20:00|12752.5|12751.2|12750.7|12748.6|12752.6|12751.3|12749.9|12748.5|247
1608294300000|2020-12-18 12:25:00|12750.8|12748.7|12747.9|12746.6|12750.8|12749.1|12747.7|12746.3|296
1608294600000|2020-12-18 12:30:00|12747.7|12746.4|12742.9|12741.6|12748.5|12746.8|12741.1|12739.7|482
1608294900000|2020-12-18 12:35:00|12742.8|12741.5|12743.3|12742|12744.1|12742.8|12741.4|12739.8|268
1608295200000|2020-12-18 12:40:00|12743.2|12741.9|12745.5|12743.4|12747.8|12746.2|12742.4|12740.7|251
1608295500000|2020-12-18 12:45:00|12745.4|12743.3|12747.4|12746.1|12748|12746.7|12743.8|12742.1|281
1608295800000|2020-12-18 12:50:00|12747.3|12746|12747.3|12746|12750.8|12749.3|12747.2|12745.5|386
1608296100000|2020-12-18 12:55:00|12747.4|12746.1|12755.4|12754.1|12756.3|12754.7|12746.3|12745|422
1608296400000|2020-12-18 13:00:00|12755.3|12754|12754.9|12753.6|12759.1|12757.8|12753.6|12752.3|479
1608296700000|2020-12-18 13:05:00|12755|12753.7|12759.9|12758.6|12762.4|12761.1|12754.8|12753.5|457
1608297000000|2020-12-18 13:10:00|12759.8|12758.5|12756.9|12755.6|12759.9|12758.6|12755.6|12754.1|482
1608297300000|2020-12-18 13:15:00|12756.7|12755.4|12757.1|12755.8|12761.6|12759.9|12755.3|12754|494
1608297600000|2020-12-18 13:20:00|12757|12755.7|12758.5|12757.2|12760.8|12759.2|12755.1|12753.8|421
1608297900000|2020-12-18 13:25:00|12758.6|12757.3|12758.8|12756.7|12762.7|12758.6|12757.4|12755.5|381
1608298200000|2020-12-18 13:30:00|12758.6|12756.3|12759.9|12758.6|12764.6|12762.7|12757.6|12753.6|513
1608298500000|2020-12-18 13:35:00|12760.1|12758.8|12755.8|12754.5|12760.1|12758.8|12755.7|12754.3|329
1608298800000|2020-12-18 13:40:00|12756|12753.9|12750.8|12749.5|12757.6|12756|12749.7|12748|502
1608299100000|2020-12-18 13:45:00|12750.9|12749.6|12756|12754.7|12758.6|12756.9|12750.9|12749.6|396
1608299400000|2020-12-18 13:50:00|12755.9|12754.6|12758.3|12757|12760.2|12758.8|12754.9|12753.3|418
1608299700000|2020-12-18 13:55:00|12758.6|12756.5|12760.4|12758.3|12763.6|12762|12758|12756.5|406
1608300000000|2020-12-18 14:00:00|12760|12758.7|12753.5|12752.2|12760.7|12759.4|12753.5|12752.2|452
1608300300000|2020-12-18 14:05:00|12753.2|12751.9|12753.9|12752.6|12757.7|12756.4|12753.1|12751.8|372
1608300600000|2020-12-18 14:10:00|12753.8|12752.5|12754.1|12752.8|12757.1|12755.8|12752.5|12751.2|437
1608300900000|2020-12-18 14:15:00|12754|12752.7|12752.8|12751.5|12754.5|12752.9|12749.9|12748.4|423
1608301200000|2020-12-18 14:20:00|12752.7|12751.4|12754.4|12753.1|12757.9|12756.3|12752.7|12751.4|467
1608301500000|2020-12-18 14:25:00|12754.5|12753.2|12758.9|12757.6|12759.4|12757.7|12754.2|12752.8|373
1608301800000|2020-12-18 14:30:00|12759.1|12757.8|12755.3|12754|12760.9|12759.6|12754.5|12753|651
1608302100000|2020-12-18 14:35:00|12755.2|12753.9|12752.4|12751.1|12756.5|12754.9|12750.7|12749.4|568
1608302400000|2020-12-18 14:40:00|12752.9|12750.8|12750.2|12748.9|12753|12751.2|12747.2|12745.7|593
1608302700000|2020-12-18 14:45:00|12750.1|12748.8|12761.2|12759.9|12762.7|12761.1|12747.5|12746|593
1608303000000|2020-12-18 14:50:00|12761.3|12760|12771.8|12770.5|12776.2|12774.3|12760.4|12759.1|769
1608303300000|2020-12-18 14:55:00|12771.7|12770.4|12769.7|12767.6|12772.3|12770.7|12767|12765.2|675
1608303600000|2020-12-18 15:00:00|12770|12767.5|12768.7|12767.4|12770.9|12769|12763.6|12762.1|627
1608303900000|2020-12-18 15:05:00|12768.8|12767.5|12764.5|12763.2|12770.1|12768.7|12763.2|12761.9|724
1608304200000|2020-12-18 15:10:00|12764.6|12763.3|12752.3|12751|12764.9|12763.4|12749.1|12747.8|673
1608304500000|2020-12-18 15:15:00|12752.4|12751.1|12763.8|12762.5|12764.1|12762.7|12751.1|12749.4|664
1608304800000|2020-12-18 15:20:00|12764|12762.7|12769.5|12767.4|12770.4|12769.1|12762.3|12760.6|660
1608305100000|2020-12-18 15:25:00|12769.6|12767.5|12769.4|12768.1|12773.7|12772.4|12764.3|12762.7|585
1608305400000|2020-12-18 15:30:00|12769.1|12767.8|12771.3|12770|12771.7|12770.2|12763.8|12762.2|626
1608305700000|2020-12-18 15:35:00|12771.2|12769.9|12768|12766.7|12774.7|12773.4|12765.7|12764.4|648
1608306000000|2020-12-18 15:40:00|12768.5|12767.2|12773.7|12772.4|12774.5|12773.2|12766.8|12765.2|668
1608306300000|2020-12-18 15:45:00|12773.6|12772.3|12779.9|12778.6|12780.5|12778.7|12771.1|12769.8|646
1608306600000|2020-12-18 15:50:00|12779.5|12778.2|12780.2|12778.9|12782.7|12781.4|12774.8|12772.7|686
1608306900000|2020-12-18 15:55:00|12780.1|12778.8|12776.7|12775.4|12780.5|12778.9|12772.8|12771.5|810
1608307200000|2020-12-18 16:00:00|12776.8|12775.5|12775.8|12774.5|12776.8|12775.5|12771.4|12770.1|540
1608307500000|2020-12-18 16:05:00|12775.6|12774.3|12777.3|12776|12777.6|12776.1|12774.4|12773.1|400
1608307800000|2020-12-18 16:10:00|12776.9|12775.6|12785|12783.7|12785.7|12784.4|12775.5|12774.2|431
1608308100000|2020-12-18 16:15:00|12784.9|12783.6|12780.9|12779.6|12786.8|12785.5|12780.8|12779.5|361
1608308400000|2020-12-18 16:20:00|12780.8|12779.5|12776.8|12775.5|12781|12779.7|12776.8|12775.5|355
1608308700000|2020-12-18 16:25:00|12776.9|12775.6|12782.4|12781.1|12783.2|12781.9|12776.3|12775|356
1608309000000|2020-12-18 16:30:00|12782.1|12780.8|12779.3|12778|12783.7|12782.2|12779|12777.3|454
1608309300000|2020-12-18 16:35:00|12779.4|12778.1|12779.2|12777.9|12782.3|12780.9|12778.3|12777|326
1608309600000|2020-12-18 16:40:00|12779.4|12778.1|12775.9|12774.6|12781.4|12780.1|12775|12773.4|371
1608309900000|2020-12-18 16:45:00|12776|12774.7|12775.1|12773.8|12777.5|12776|12773.6|12772.3|451
1608310200000|2020-12-18 16:50:00|12775.2|12773.9|12776.5|12774.4|12778.2|12776.9|12775.1|12773.5|307
1608310500000|2020-12-18 16:55:00|12775.7|12774.5|12777.3|12776|12779|12777.4|12773|12771.7|378
1608310800000|2020-12-18 17:00:00|12777.2|12775.9|12780.8|12778.7|12784.1|12782.4|12776|12774.4|411
1608311100000|2020-12-18 17:05:00|12780.9|12778.8|12780.4|12779.1|12782.4|12780.9|12779.9|12778.4|244
1608311400000|2020-12-18 17:10:00|12780.3|12779|12780.3|12779|12782.1|12780.8|12780.1|12778.5|247
1608311700000|2020-12-18 17:15:00|12780.4|12779.1|12776.9|12775.6|12780.4|12779.1|12776.5|12775.2|177
1608312000000|2020-12-18 17:20:00|12777|12775.7|12779.6|12777.5|12783.4|12781.8|12777|12775.7|340
1608312300000|2020-12-18 17:25:00|12779.7|12777.6|12780.8|12778.7|12780.8|12779.1|12777.7|12776.3|324
1608312600000|2020-12-18 17:30:00|12780.9|12778.8|12783.5|12782.2|12784.8|12783.1|12779.6|12778.1|401
1608312900000|2020-12-18 17:35:00|12783.6|12782.3|12785.4|12784.1|12786.3|12785|12782.8|12781.5|315
1608313200000|2020-12-18 17:40:00|12785.3|12784|12785|12783.7|12786.4|12785|12784.6|12783.3|269
1608313500000|2020-12-18 17:45:00|12784.9|12783.6|12797.8|12796.5|12798.3|12796.9|12784.9|12783.6|513
1608313800000|2020-12-18 17:50:00|12797.7|12796.4|12797.9|12796.6|12799.4|12797.9|12796.7|12795.4|347
1608314100000|2020-12-18 17:55:00|12798|12796.7|12789.6|12788.3|12798.3|12796.9|12786.1|12784.8|642
1608314400000|2020-12-18 18:00:00|12789.5|12788.2|12787.8|12786.5|12791.3|12789.9|12786.7|12785.2|520
1608314700000|2020-12-18 18:05:00|12787.7|12786.4|12789.6|12788.3|12790.5|12789.2|12787.1|12785.8|283
1608315000000|2020-12-18 18:10:00|12789.5|12788.2|12786.1|12784.8|12789.7|12788.2|12786|12784.4|291
1608315300000|2020-12-18 18:15:00|12786.2|12784.9|12789|12787.7|12791.8|12790.5|12785.8|12784.4|288
1608315600000|2020-12-18 18:20:00|12788.9|12787.6|12788.6|12787.3|12791.4|12790.1|12785.9|12784.1|425
1608315900000|2020-12-18 18:25:00|12788.5|12787.2|12791.9|12789.8|12791.9|12790.3|12786.9|12785.1|289
1608316200000|2020-12-18 18:30:00|12791.2|12789.9|12789.4|12788.1|12792.2|12790.9|12789.3|12788|332
1608316500000|2020-12-18 18:35:00|12789.5|12788.2|12793.4|12792.1|12793.6|12792.3|12788.2|12786.6|252
1608316800000|2020-12-18 18:40:00|12793|12791.7|12793.8|12791.7|12796.1|12794.5|12791.4|12790.1|301
1608317100000|2020-12-18 18:45:00|12793.2|12791.9|12795|12793.7|12795.5|12793.8|12793.1|12791.4|248
1608317400000|2020-12-18 18:50:00|12795.1|12793.8|12795.5|12794.2|12796.9|12795.6|12791|12789.7|274
1608317700000|2020-12-18 18:55:00|12795.6|12794.3|12796|12794.7|12796.7|12795.2|12794.2|12792.9|210
1608318000000|2020-12-18 19:00:00|12795.5|12794.2|12789.2|12787.9|12795.5|12794.2|12788.8|12787.5|397
1608318300000|2020-12-18 19:05:00|12789|12787.7|12786.1|12784.8|12789|12787.7|12785.3|12783.5|344
1608318600000|2020-12-18 19:10:00|12786|12784.7|12789.4|12788.1|12790.4|12789|12785.2|12783.9|341
1608318900000|2020-12-18 19:15:00|12789|12787.7|12791.1|12789.8|12792.9|12791.6|12787.8|12786.2|324
1608319200000|2020-12-18 19:20:00|12790.8|12789.5|12790.8|12789.5|12791.4|12790.1|12790.2|12788.9|202
1608319500000|2020-12-18 19:25:00|12790.5|12789.2|12791|12789.7|12791.8|12790.5|12789.7|12788.1|253
1608319800000|2020-12-18 19:30:00|12790.9|12789.6|12791|12789.7|12791.3|12789.9|12790.3|12789|185
1608320100000|2020-12-18 19:35:00|12790.8|12789.5|12791.7|12790.4|12792.4|12791.1|12790.4|12788.9|249
1608320400000|2020-12-18 19:40:00|12791.8|12790.5|12791.7|12790.4|12793.2|12791.4|12789.8|12788.4|195
1608320700000|2020-12-18 19:45:00|12791.8|12790.5|12788.8|12787.5|12792.5|12791.1|12787.5|12785.9|288
1608321000000|2020-12-18 19:50:00|12788.4|12787.1|12790|12788.7|12791.2|12789.9|12787.3|12786|467
1608321300000|2020-12-18 19:55:00|12789.6|12788.3|12788.5|12787.2|12793.1|12791.6|12788.5|12787.2|559
1608321600000|2020-12-18 20:00:00|12788.1|12786.8|12789.8|12788.5|12790|12788.5|12786.3|12784.8|346
1608321900000|2020-12-18 20:05:00|12789.7|12788.4|12788.7|12787.4|12790|12788.6|12786.6|12785.3|186
1608322200000|2020-12-18 20:10:00|12788.8|12787.5|12787.9|12786.6|12790.7|12789.2|12787.8|12785.9|323
1608322500000|2020-12-18 20:15:00|12788|12786.7|12788.2|12786.1|12790.8|12789.5|12785.5|12784.2|336
1608322800000|2020-12-18 20:20:00|12787.8|12786.5|12786.4|12785.1|12789.8|12788.1|12785.2|12783.9|540
1608323100000|2020-12-18 20:25:00|12786.5|12785.2|12784.2|12782.9|12788.1|12786.6|12784.2|12782.9|426
1608323400000|2020-12-18 20:30:00|12784.1|12782.8|12782.8|12781.5|12785.7|12784.4|12781.6|12780.3|457
1608323700000|2020-12-18 20:35:00|12782.9|12781.6|12783.7|12782.4|12785.7|12784.1|12782.2|12780.9|417
1608324000000|2020-12-18 20:40:00|12784.1|12782|12780.3|12779|12784.7|12783|12779.3|12777.9|494
1608324300000|2020-12-18 20:45:00|12780.2|12778.9|12783.7|12782.4|12784.8|12783.5|12779.4|12777.9|525
1608324600000|2020-12-18 20:50:00|12783.8|12782.5|12778.5|12777.2|12785.8|12784.1|12778.2|12776.9|560
1608324900000|2020-12-18 20:55:00|12778.4|12777.1|12782.7|12780.6|12787.4|12785.9|12776.4|12775|797
1608325200000|2020-12-18 21:00:00|12782.6|12780.5|12787.7|12786.4|12795.3|12793.2|12781.8|12779.7|891
1608325500000|2020-12-18 21:05:00|12788.3|12786.2|12782.1|12780|12789|12786.9|12782.1|12780|621
1608325800000|2020-12-18 21:10:00|12782.3|12780.2|12779.3|12777.2|12783.2|12781.1|12779|12777.1|490
1608326100000|2020-12-18 21:15:00|12779.4|12777.3|12787.8|12785.7|12787.8|12785.7|12778.2|12776.3|421
1608326400000|2020-12-18 21:20:00|12787.6|12785.5|12780.4|12778.3|12790.5|12788.5|12778|12775.9|633
1608326700000|2020-12-18 21:25:00|12780.2|12778.1|12779.5|12777.4|12780.7|12778.6|12778.1|12776|300
1608327000000|2020-12-18 21:30:00|12779.7|12777.6|12778.8|12776.7|12781.9|12779.8|12778.2|12776.3|400
1608327300000|2020-12-18 21:35:00|12778.6|12776.5|12783|12780.9|12784.7|12782.6|12778.6|12776.5|186
1608327600000|2020-12-18 21:40:00|12782.9|12780.8|12778.4|12776.3|12783.7|12781.8|12777|12774.9|432
1608327900000|2020-12-18 21:45:00|12778.2|12776.1|12777.9|12775.8|12778.8|12776.7|12774.7|12772.6|316
1608328200000|2020-12-18 21:50:00|12777.7|12775.6|12783.4|12781.3|12785.3|12782.8|12776.8|12774.7|352
1608328500000|2020-12-18 21:55:00|12784.1|12782|12788.6|12782.5|12791.9|12786|12782.2|12780.1|283
1608498000000|2020-12-20 21:00:00|12803|12790|12803|12790|12803|12790|12803|12790|1
1608498300000|2020-12-20 21:05:00|12798.5|12785.5|12804.8|12791.8|12804.9|12791.9|12797.4|12785.5|11
1608498600000|2020-12-20 21:10:00|12804.7|12791.7|12804.2|12791.2|12804.7|12791.7|12796.3|12783.3|13
1608498900000|2020-12-20 21:15:00|12799.3|12786.3|12803.7|12790.7|12804.2|12791.2|12796.7|12783.7|14
1608499200000|2020-12-20 21:20:00|12796.1|12783.1|12803.9|12790.9|12804|12791|12796|12783|12
1608499500000|2020-12-20 21:25:00|12796|12783|12803.8|12792.9|12805.4|12792.9|12796|12783|33
1608500100000|2020-12-20 21:35:00|12800.3|12787.3|12804.1|12791.1|12804.1|12793.3|12796.6|12783.6|14
1608500400000|2020-12-20 21:40:00|12801.3|12794.7|12800.6|12797.5|12804.9|12797.5|12800.5|12794|73
1608500700000|2020-12-20 21:45:00|12801.8|12796.2|12800.9|12797.8|12801.8|12798.5|12800.6|12796.2|33
1608501000000|2020-12-20 21:50:00|12800.6|12797.5|12800.7|12797.6|12801.8|12798.7|12800.5|12797.4|36
1608501300000|2020-12-20 21:55:00|12801.4|12798.3|12800.8|12797.7|12803|12798.5|12800.6|12796.9|33
1608501600000|2020-12-20 22:00:00|12801.4|12798.3|12800.6|12797.5|12802.5|12799.4|12799|12791.6|33
1608501900000|2020-12-20 22:05:00|12800.3|12797.2|12797.4|12789.6|12801.1|12798|12797.4|12784.8|149
1608502200000|2020-12-20 22:10:00|12797.5|12788.7|12798.8|12785.8|12799.6|12792.3|12793|12781.3|169
1608502500000|2020-12-20 22:15:00|12798.9|12785.9|12794.6|12787.6|12799.7|12789.2|12793.3|12783.1|149
1608502800000|2020-12-20 22:20:00|12794.5|12787.5|12796.7|12789.7|12798.5|12791.5|12792.1|12785.1|225
1608503100000|2020-12-20 22:25:00|12796.5|12789.5|12796.7|12789.7|12798.4|12791.4|12795.3|12788.3|155
1608503400000|2020-12-20 22:30:00|12796.4|12789.4|12796.3|12789.3|12798.1|12791.1|12795.4|12788.4|151
1608503700000|2020-12-20 22:35:00|12797.1|12790.1|12799.1|12792.1|12800.3|12793.3|12791.1|12784.1|260
1608504000000|2020-12-20 22:40:00|12799.2|12792.2|12793.2|12786.2|12799.4|12792.4|12792.7|12785.7|277
1608504300000|2020-12-20 22:45:00|12792.7|12785.7|12795.3|12788.3|12798.1|12791.4|12792.6|12785.6|298
1608504600000|2020-12-20 22:50:00|12795.2|12788.2|12793.6|12786.6|12796.8|12789.8|12792.2|12785.2|255
1608504900000|2020-12-20 22:55:00|12793.8|12786.8|12793.6|12786.6|12795.6|12788.7|12791.5|12784.5|225
1608505200000|2020-12-20 23:00:00|12794.7|12787.7|12800.7|12798.6|12801.2|12799.1|12794.7|12787.7|729
1608505500000|2020-12-20 23:05:00|12800.6|12798.5|12799.5|12797.4|12801.1|12799|12798.3|12796.2|278
1608505800000|2020-12-20 23:10:00|12799.6|12797.5|12800.7|12798.6|12801|12798.9|12799.4|12797.3|131
1608506100000|2020-12-20 23:15:00|12800.8|12798.7|12800.9|12798.8|12801.6|12799.5|12798.6|12796.5|232
1608506400000|2020-12-20 23:20:00|12801.2|12799.1|12801.1|12799|12801.4|12799.3|12796.9|12794.8|258
1608506700000|2020-12-20 23:25:00|12801.3|12799.2|12803.2|12801.1|12804|12802.4|12800.3|12798.2|346
1608507000000|2020-12-20 23:30:00|12803.3|12801.2|12804.8|12803.5|12806.2|12804.4|12802.8|12800.7|237
1608507300000|2020-12-20 23:35:00|12804.9|12803.6|12808.8|12806.7|12809.6|12808|12804.3|12802.6|332
1608507600000|2020-12-20 23:40:00|12808.9|12806.8|12808.3|12806.2|12808.9|12807.1|12807.3|12805.2|227
1608507900000|2020-12-20 23:45:00|12808.2|12806.1|12808.7|12806.6|12809|12807.1|12805.7|12803.6|224
1608508200000|2020-12-20 23:50:00|12808.8|12806.7|12809.7|12807.6|12810.8|12808.8|12807.4|12805.6|305
1608508500000|2020-12-20 23:55:00|12809.8|12807.7|12811.8|12809.7|12812.8|12810.7|12808.7|12807|235
1608508800000|2020-12-21 00:00:00|12811.7|12809.6|12809|12806.9|12812.8|12810.8|12808.2|12806.3|317
1608509100000|2020-12-21 00:05:00|12808.9|12806.8|12811.6|12809.5|12811.8|12810|12808.2|12806.3|262
1608509400000|2020-12-21 00:10:00|12811.5|12809.4|12811.4|12810.1|12812.3|12810.7|12809.8|12808|228
1608509700000|2020-12-21 00:15:00|12811.5|12810.2|12814.1|12812.8|12814.9|12813.1|12811.2|12809.4|372
1608510000000|2020-12-21 00:20:00|12814|12812.7|12814.3|12812.2|12817|12815.4|12813.6|12811.9|282
1608510300000|2020-12-21 00:25:00|12814.2|12812.1|12814.9|12812.8|12815.6|12814|12811.7|12810.2|247
1608510600000|2020-12-21 00:30:00|12814.8|12812.7|12810.9|12808.8|12814.9|12812.8|12810.5|12808.7|290
1608510900000|2020-12-21 00:35:00|12810.4|12809.1|12807.9|12805.8|12810.9|12809.2|12807.2|12805.4|258
1608511200000|2020-12-21 00:40:00|12808|12805.9|12811.2|12809.1|12811.3|12809.4|12807.5|12805.6|267
1608511500000|2020-12-21 00:45:00|12811.1|12809|12811.4|12809.3|12812|12810.2|12810.1|12808|227
1608511800000|2020-12-21 00:50:00|12811|12809.7|12814.9|12812.8|12815.8|12813.9|12810.3|12808.3|372
1608512100000|2020-12-21 00:55:00|12815|12812.9|12815.7|12813.6|12817.1|12815.3|12813.4|12811.3|426
1608512400000|2020-12-21 01:00:00|12815.9|12813.8|12812.8|12811.5|12815.9|12813.8|12811.7|12809.9|547
1608512700000|2020-12-21 01:05:00|12813.2|12811.1|12811|12808.9|12813.2|12811.1|12809.8|12807.9|444
1608513000000|2020-12-21 01:10:00|12810.4|12808.3|12810|12807.9|12810.5|12808.6|12807.3|12805.5|354
1608513300000|2020-12-21 01:15:00|12809.6|12807.5|12813.5|12811.4|12814.2|12812.4|12809.6|12807.5|398
1608513600000|2020-12-21 01:20:00|12812.9|12811.6|12814.3|12812.2|12814.9|12813.1|12812.1|12810.2|347
1608513900000|2020-12-21 01:25:00|12814.2|12812.1|12814.1|12812|12815.5|12813.6|12813.4|12811.3|394
1608514200000|2020-12-21 01:30:00|12814.2|12812.1|12816.2|12814.1|12816.7|12815|12813.2|12811.4|544
1608514500000|2020-12-21 01:35:00|12816.3|12814.2|12816.6|12814.5|12817.8|12816.2|12815.8|12814|483
1608514800000|2020-12-21 01:40:00|12816.9|12814.8|12817.1|12815|12820.7|12819|12815.8|12814|647
1608515100000|2020-12-21 01:45:00|12817|12814.9|12823.6|12821.5|12824.5|12822.4|12816.6|12814.5|681
1608515400000|2020-12-21 01:50:00|12823.2|12821.9|12822.3|12820.2|12825|12823.2|12821.8|12819.7|576
1608515700000|2020-12-21 01:55:00|12822.4|12820.3|12822.1|12820.8|12825.2|12823.4|12821.2|12819.3|501
1608516000000|2020-12-21 02:00:00|12822.5|12820.4|12819.6|12817.5|12822.7|12821|12818.6|12816.7|414
1608516300000|2020-12-21 02:05:00|12819.7|12817.6|12818.4|12816.3|12820|12817.9|12816|12814|326
1608516600000|2020-12-21 02:10:00|12818.5|12816.4|12824.7|12822.6|12824.7|12822.6|12818.3|12816.2|317
1608516900000|2020-12-21 02:15:00|12824.6|12822.5|12825.9|12823.8|12826.6|12824.6|12823.7|12821.9|322
1608517200000|2020-12-21 02:20:00|12825.8|12824.5|12829.7|12827.6|12830.1|12828.4|12825.2|12823.5|334
1608517500000|2020-12-21 02:25:00|12829.5|12827.4|12836.3|12835|12836.8|12835.1|12828.5|12826.7|423
1608517800000|2020-12-21 02:30:00|12836.2|12834.9|12840.2|12838.9|12842.6|12840.5|12834.9|12833.3|556
1608518100000|2020-12-21 02:35:00|12840.6|12838.5|12850.9|12849.6|12850.9|12849.6|12840.2|12838.4|499
1608518400000|2020-12-21 02:40:00|12850.8|12849.5|12850.3|12848.2|12855.8|12853.8|12849.7|12847.6|551
1608518700000|2020-12-21 02:45:00|12849.9|12847.8|12846|12843.9|12849.9|12848.1|12845.9|12843.8|371
1608519000000|2020-12-21 02:50:00|12846.1|12844|12846.2|12844.1|12848.9|12846.8|12845.3|12843.2|372
1608519300000|2020-12-21 02:55:00|12846.3|12844.2|12852.7|12850.6|12853.9|12851.8|12846.2|12844.1|373
1608519600000|2020-12-21 03:00:00|12852.6|12850.5|12852.8|12850.7|12855|12853.3|12850.4|12848.3|466
1608519900000|2020-12-21 03:05:00|12853|12850.9|12852.8|12850.7|12853.1|12851|12849.6|12847.5|351
1608520200000|2020-12-21 03:10:00|12852.7|12850.6|12850.8|12848.7|12853.2|12851.4|12850.4|12848.3|308
1608520500000|2020-12-21 03:15:00|12850.7|12848.6|12850.5|12848.4|12852.9|12851.1|12850|12848|302
1608520800000|2020-12-21 03:20:00|12850.4|12848.3|12851.5|12849.4|12851.6|12849.9|12850.1|12848.3|225
1608521100000|2020-12-21 03:25:00|12851.6|12849.5|12852.9|12850.8|12853.4|12851.3|12851.1|12849|284
1608521400000|2020-12-21 03:30:00|12852.7|12850.6|12852.2|12850.1|12854|12851.9|12850.9|12848.9|349
1608521700000|2020-12-21 03:35:00|12852.1|12850|12852.5|12850.4|12854.1|12852.3|12851.6|12849.5|257
1608522000000|2020-12-21 03:40:00|12852.6|12850.5|12850.7|12848.6|12852.6|12850.5|12850.5|12848.4|227
1608522300000|2020-12-21 03:45:00|12850.8|12848.7|12850.8|12848.7|12852.5|12850.4|12850|12847.9|155
1608522600000|2020-12-21 03:50:00|12850.7|12848.6|12852.5|12850.4|12853|12851.3|12850.5|12848.4|259
1608522900000|2020-12-21 03:55:00|12852.4|12850.3|12852.4|12850.3|12853.2|12851.4|12850.5|12848.4|245
1608523200000|2020-12-21 04:00:00|12852.3|12850.2|12852.4|12850.3|12853|12851.3|12851.1|12849.5|208
1608523500000|2020-12-21 04:05:00|12852.2|12850.1|12850.1|12848|12852.2|12850.3|12849.6|12847.5|209
1608523800000|2020-12-21 04:10:00|12850.2|12848.1|12847.4|12845.3|12850.2|12848.1|12846.8|12844.7|207
1608524100000|2020-12-21 04:15:00|12847.3|12845.2|12847.4|12845.3|12848.7|12846.6|12846.8|12845|173
1608524400000|2020-12-21 04:20:00|12847.2|12845.1|12847.8|12845.7|12848|12846|12846.7|12844.9|190
1608524700000|2020-12-21 04:25:00|12847.7|12845.6|12848.5|12846.4|12850.5|12848.4|12847.7|12845.6|272
1608525000000|2020-12-21 04:30:00|12848.3|12846.2|12845.4|12843.3|12848.5|12846.4|12845.1|12843.1|287
1608525300000|2020-12-21 04:35:00|12845.3|12843.2|12845|12842.9|12845.5|12843.4|12843.5|12841.4|236
1608525600000|2020-12-21 04:40:00|12844.9|12842.8|12845.4|12843.3|12846.4|12844.3|12844.3|12842.2|178
1608525900000|2020-12-21 04:45:00|12845.3|12843.2|12844.1|12842|12846.4|12844.3|12842.6|12841|229
1608526200000|2020-12-21 04:50:00|12844|12841.9|12843.7|12841.6|12844.6|12842.5|12843.1|12841|148
1608526500000|2020-12-21 04:55:00|12843.8|12841.7|12841.4|12840.1|12843.8|12841.9|12841.2|12839.1|263
1608526800000|2020-12-21 05:00:00|12841.2|12839.9|12845.3|12843.2|12845.6|12843.7|12840.5|12838.7|325
1608527100000|2020-12-21 05:05:00|12845.2|12843.1|12841.6|12839.5|12845.3|12843.2|12841.4|12839.3|286
1608527400000|2020-12-21 05:10:00|12841.5|12839.4|12842.9|12840.8|12844.3|12842.2|12840.5|12838.4|244
1608527700000|2020-12-21 05:15:00|12842.8|12840.7|12844.7|12842.6|12844.8|12842.7|12841.4|12839.3|340
1608528000000|2020-12-21 05:20:00|12844.8|12842.7|12845.5|12843.4|12846.4|12844.3|12843.8|12841.7|288
1608528300000|2020-12-21 05:25:00|12845.4|12843.3|12848.7|12846.6|12848.9|12846.8|12845.2|12843.1|322
1608528600000|2020-12-21 05:30:00|12849|12846.9|12845.5|12843.4|12849|12846.9|12845.5|12843.4|310
1608528900000|2020-12-21 05:35:00|12845.6|12843.5|12845.6|12843.5|12845.8|12843.7|12843|12840.9|268
1608529200000|2020-12-21 05:40:00|12845.5|12843.4|12844.7|12842.6|12845.6|12843.9|12843|12840.9|192
1608529500000|2020-12-21 05:45:00|12844.8|12842.7|12843.5|12842.2|12845.4|12843.3|12843.5|12841.4|346
1608529800000|2020-12-21 05:50:00|12843.4|12841.3|12844.9|12842.8|12844.9|12842.8|12842.4|12840.3|349
1608530100000|2020-12-21 05:55:00|12844.7|12842.6|12841.6|12839.5|12844.9|12842.8|12840.3|12838.2|330
1608530400000|2020-12-21 06:00:00|12841.5|12839.4|12845.8|12843.7|12845.9|12843.8|12841.5|12839.4|436
1608530700000|2020-12-21 06:05:00|12845.9|12843.8|12846.7|12844.6|12848|12845.9|12844.4|12842.5|421
1608531000000|2020-12-21 06:10:00|12847|12844.9|12847|12844.9|12848.9|12846.8|12846.2|12844.1|417
1608531300000|2020-12-21 06:15:00|12847.1|12845|12847|12844.9|12848.2|12846.1|12845.4|12843.7|347
1608531600000|2020-12-21 06:20:00|12846.8|12844.7|12847.3|12845.2|12848.1|12846|12845.6|12843.5|334
1608531900000|2020-12-21 06:25:00|12847.4|12845.3|12846.9|12844.8|12850.2|12848.1|12846.5|12844.4|399
1608532200000|2020-12-21 06:30:00|12846.8|12844.7|12847.4|12845.3|12848.7|12846.6|12846.3|12844.2|374
1608532500000|2020-12-21 06:35:00|12847.3|12845.2|12850.1|12848|12850.1|12848|12846.2|12844.4|355
1608532800000|2020-12-21 06:40:00|12850|12847.9|12851.2|12849.9|12853|12851|12848.8|12846.8|383
1608533100000|2020-12-21 06:45:00|12851.5|12850.2|12849.6|12847.5|12853.5|12851.6|12847.7|12845.6|518
1608533400000|2020-12-21 06:50:00|12849.5|12847.4|12847.3|12845.2|12850|12848.3|12847.1|12845.1|381
1608533700000|2020-12-21 06:55:00|12847.4|12845.3|12848|12845.9|12851.5|12849.5|12846.6|12844.8|353
1608534000000|2020-12-21 07:00:00|12847.9|12845.8|12852.2|12850.1|12852.2|12850.2|12846.3|12844.2|646
1608534300000|2020-12-21 07:05:00|12852.1|12850|12852.2|12850.1|12852.4|12850.3|12847|12844.9|364
1608534600000|2020-12-21 07:10:00|12852.1|12850|12847.1|12845|12852.1|12850|12846.6|12844.5|290
1608534900000|2020-12-21 07:15:00|12847|12844.9|12850.9|12848.8|12851.1|12849.1|12845.8|12843.7|393
1608535200000|2020-12-21 07:20:00|12850.6|12848.5|12853.1|12851|12853.5|12851.4|12848.4|12846.5|478
1608535500000|2020-12-21 07:25:00|12853|12850.9|12858.7|12856.6|12859.4|12857.3|12852.6|12850.5|450
1608535800000|2020-12-21 07:30:00|12858.1|12856|12863.1|12861.8|12863.2|12861.9|12857.7|12855.9|500
1608536100000|2020-12-21 07:35:00|12863.2|12861.9|12865.7|12863.6|12866.2|12864.1|12861.9|12860.2|658
1608536400000|2020-12-21 07:40:00|12865.8|12863.7|12871.3|12869.2|12872.2|12870.4|12864.8|12863.1|722
1608536700000|2020-12-21 07:45:00|12871.2|12869.1|12874.7|12872.6|12874.8|12872.7|12870.4|12868.7|576
1608537000000|2020-12-21 07:50:00|12875|12872.9|12876.3|12874.2|12880|12878.1|12874.8|12872.8|630
1608537300000|2020-12-21 07:55:00|12876.2|12874.1|12882.4|12880.3|12883.1|12881|12875.9|12874.1|672
1608537600000|2020-12-21 08:00:00|12882.3|12880.2|12885.9|12883.8|12889.7|12887.6|12882.3|12880.2|990
1608537900000|2020-12-21 08:05:00|12885.8|12883.7|12884.5|12882.4|12893.5|12891.4|12884.3|12882.2|799
1608538200000|2020-12-21 08:10:00|12883.9|12882.6|12874.2|12872.1|12885|12883.1|12873.2|12871.2|815
1608538500000|2020-12-21 08:15:00|12874.3|12872.2|12869|12866.9|12877.7|12875.6|12867.8|12865.7|666
1608538800000|2020-12-21 08:20:00|12869.4|12867.3|12876.4|12874.3|12877.5|12875.4|12869|12866.9|655
1608539100000|2020-12-21 08:25:00|12876.5|12874.4|12876.2|12874.1|12878.5|12876.4|12873.1|12871.1|715
1608539400000|2020-12-21 08:30:00|12876.5|12874.4|12875.4|12873.3|12879.5|12877.4|12874.7|12872.8|779
1608539700000|2020-12-21 08:35:00|12875.5|12873.4|12874.3|12872.2|12878|12875.9|12873.5|12871.4|817
1608540000000|2020-12-21 08:40:00|12874.2|12872.1|12872.3|12870.2|12875.4|12873.3|12871.1|12869|745
1608540300000|2020-12-21 08:45:00|12872.4|12870.3|12872.1|12870|12874.6|12872.5|12870.9|12869.2|646
1608540600000|2020-12-21 08:50:00|12872.8|12870.7|12875.3|12873.2|12877|12874.9|12871.2|12869.5|630
1608540900000|2020-12-21 08:55:00|12874.9|12872.8|12879.4|12877.3|12879.7|12877.8|12874.4|12872.3|480
1608541200000|2020-12-21 09:00:00|12879.1|12877|12884.9|12882.8|12885.5|12883.4|12879.1|12877|495
1608541500000|2020-12-21 09:05:00|12885.1|12883|12884.4|12882.3|12885.6|12883.7|12879.9|12878.2|421
1608541800000|2020-12-21 09:10:00|12884.5|12882.4|12889.4|12887.3|12891.2|12889.9|12884.5|12882.4|553
1608542100000|2020-12-21 09:15:00|12889.2|12887.1|12884.9|12882.8|12891.1|12889.3|12884.6|12882.5|435
1608542400000|2020-12-21 09:20:00|12884.7|12882.6|12881.5|12879.4|12885|12882.9|12879.3|12877.3|552
1608542700000|2020-12-21 09:25:00|12881.4|12879.3|12881.9|12879.8|12885.2|12883.1|12879.2|12877.3|558
1608543000000|2020-12-21 09:30:00|12881.8|12879.7|12882.6|12880.5|12885.3|12883.5|12881.3|12879.6|428
1608543300000|2020-12-21 09:35:00|12882.5|12880.4|12891.7|12889.6|12893.2|12891.1|12882.5|12880.4|549
1608543600000|2020-12-21 09:40:00|12891.6|12890.3|12898.4|12897.1|12898.9|12897.2|12891.6|12889.7|522
1608543900000|2020-12-21 09:45:00|12898.5|12897.2|12900.8|12898.7|12905.7|12903.8|12896.7|12895.2|854
1608544200000|2020-12-21 09:50:00|12901.1|12899|12903.4|12901.3|12905.5|12903.7|12897.2|12895.1|570
1608544500000|2020-12-21 09:55:00|12903.5|12901.4|12911.4|12909.3|12912.8|12910.8|12903.2|12901.1|592
1608544800000|2020-12-21 10:00:00|12910.8|12909.5|12915.7|12913.6|12920.5|12918.6|12909.8|12908|821
1608545100000|2020-12-21 10:05:00|12915.3|12914|12922|12919.9|12927|12925.2|12915.3|12913.5|1043
1608545400000|2020-12-21 10:10:00|12921.9|12919.8|12931.3|12930|12931.7|12930.1|12921|12919.4|875
1608545700000|2020-12-21 10:15:00|12931.1|12929.8|12931.7|12929.6|12933.5|12931.4|12927.4|12925.8|945
1608546000000|2020-12-21 10:20:00|12931|12929.7|12941.2|12939.9|12943.5|12941.6|12927.9|12926|1090
1608546300000|2020-12-21 10:25:00|12941|12939.7|12955.3|12953.2|12955.3|12953.2|12940.6|12938.5|962
1608546600000|2020-12-21 10:30:00|12955.4|12953.3|12943.3|12941.2|12958|12955.9|12941.6|12939.5|989
1608546900000|2020-12-21 10:35:00|12943.5|12941.4|12932.3|12930.2|12944.5|12942.4|12930.7|12929|978
1608547200000|2020-12-21 10:40:00|12932.5|12930.4|12930.4|12929.1|12936.9|12934.8|12928.9|12927.4|946
1608547500000|2020-12-21 10:45:00|12931.1|12929|12936.2|12934.1|12937.6|12936|12929|12926.9|850
1608547800000|2020-12-21 10:50:00|12936.1|12934|12931.8|12929.7|12943.3|12941.2|12928.3|12926.8|949
1608548100000|2020-12-21 10:55:00|12931.7|12929.6|12929.6|12927.5|12941.6|12939.9|12926.6|12924.5|936
1608548400000|2020-12-21 11:00:00|12929.1|12927|12922.6|12920.5|12930.8|12929.1|12919.8|12918|1101
1608548700000|2020-12-21 11:05:00|12922.8|12920.7|12926.5|12924.4|12931.9|12929.8|12914.9|12912.8|924
1608549000000|2020-12-21 11:10:00|12926.6|12924.5|12918.6|12917.3|12927.7|12926.1|12917.1|12915.3|760
1608549300000|2020-12-21 11:15:00|12918.5|12917.2|12919.8|12917.7|12920.8|12918.9|12916.1|12914.4|845
1608549600000|2020-12-21 11:20:00|12919.7|12917.6|12915.7|12913.6|12920.7|12918.9|12915|12912.9|887
1608549900000|2020-12-21 11:25:00|12915.9|12913.8|12909.4|12907.3|12920|12918.2|12909.3|12907.2|744
1608550200000|2020-12-21 11:30:00|12909.9|12907.8|12901.8|12899.7|12911.6|12909.9|12901.1|12899.3|657
1608550500000|2020-12-21 11:35:00|12901.7|12899.6|12892.5|12890.4|12902|12899.9|12891.1|12889.3|919
1608550800000|2020-12-21 11:40:00|12892.7|12890.6|12885.5|12883.4|12894.8|12892.7|12884|12882|796
1608551100000|2020-12-21 11:45:00|12885.4|12883.3|12888.9|12886.8|12891|12889.2|12884.1|12882|694
1608551400000|2020-12-21 11:50:00|12888.8|12886.7|12896.4|12895.1|12898.5|12896.4|12887.8|12886.1|820
1608551700000|2020-12-21 11:55:00|12896.5|12895.2|12901.6|12899.5|12902.7|12901|12894|12892.7|806
1608552000000|2020-12-21 12:00:00|12901.1|12899|12892.5|12890.4|12902.5|12900.6|12892.5|12890.4|968
1608552300000|2020-12-21 12:05:00|12892.4|12890.3|12892.7|12891.4|12894.7|12892.8|12890|12888.2|738
1608552600000|2020-12-21 12:10:00|12893.1|12891|12892.2|12890.9|12894.4|12892.6|12889.6|12887.8|672
1608552900000|2020-12-21 12:15:00|12892.7|12890.6|12887.7|12885.6|12894.8|12892.8|12886.6|12885|693
1608553200000|2020-12-21 12:20:00|12887.6|12885.5|12898|12895.9|12898.6|12896.5|12887.2|12885.4|671
1608553500000|2020-12-21 12:25:00|12897.9|12895.8|12889.8|12888.5|12898.2|12896.4|12888.2|12886.3|756
1608553800000|2020-12-21 12:30:00|12889.7|12888.4|12892.6|12890.5|12893.7|12892.3|12886.8|12885.3|690
1608554100000|2020-12-21 12:35:00|12892.5|12890.4|12889.1|12887|12892.9|12891|12887.2|12885.2|692
1608554400000|2020-12-21 12:40:00|12889|12886.9|12888.6|12886.5|12890.5|12888.4|12885.1|12883.3|761
1608554700000|2020-12-21 12:45:00|12888.5|12886.4|12881.1|12879|12888.7|12886.6|12879.8|12878.1|739
1608555000000|2020-12-21 12:50:00|12881|12878.9|12891.8|12889.7|12892|12890.2|12875.6|12873.8|842
1608555300000|2020-12-21 12:55:00|12891.7|12889.6|12891.3|12889.2|12893.1|12891.2|12887.5|12885.7|768
1608555600000|2020-12-21 13:00:00|12891|12888.9|12880.4|12878.3|12893.8|12892.4|12879.1|12877|859
1608555900000|2020-12-21 13:05:00|12880.7|12878.6|12888.6|12886.5|12891.7|12889.6|12879.5|12877.8|796
1608556200000|2020-12-21 13:10:00|12888.7|12886.6|12887.2|12885.1|12892|12889.9|12884.5|12882.4|889
1608556500000|2020-12-21 13:15:00|12886.7|12884.6|12885.5|12883.4|12889.2|12887.1|12885.3|12883.2|776
1608556800000|2020-12-21 13:20:00|12885.7|12883.6|12881.8|12879.7|12886.1|12884|12881.1|12879.4|723
1608557100000|2020-12-21 13:25:00|12881.9|12879.8|12873.8|12871.7|12883.6|12881.6|12873.3|12871.2|701
1608557400000|2020-12-21 13:30:00|12874|12871.9|12882.9|12880.8|12882.9|12880.8|12873.4|12871.3|970
1608557700000|2020-12-21 13:35:00|12882.7|12880.6|12884.2|12882.1|12889|12886.9|12881.8|12879.7|891
1608558000000|2020-12-21 13:40:00|12884.5|12882.4|12884.4|12882.3|12884.7|12882.7|12880.4|12878.5|663
1608558300000|2020-12-21 13:45:00|12884.6|12882.5|12883|12880.9|12885.8|12884.3|12880.9|12879|608
1608558600000|2020-12-21 13:50:00|12882.9|12880.8|12888.8|12886.7|12890|12888.1|12876.9|12874.8|786
1608558900000|2020-12-21 13:55:00|12888.9|12886.8|12883.3|12881.2|12889.8|12888|12876.4|12875|913
1608559200000|2020-12-21 14:00:00|12883.1|12881|12879.5|12877.4|12884.2|12882.1|12873.9|12872.3|910
1608559500000|2020-12-21 14:05:00|12879.6|12877.5|12873.7|12871.6|12880.8|12878.9|12872|12870.2|643
1608559800000|2020-12-21 14:10:00|12873.9|12871.8|12865.9|12863.8|12875.8|12873.7|12864.7|12862.6|835
1608560100000|2020-12-21 14:15:00|12865.7|12863.6|12863.7|12861.6|12866.3|12864.6|12858.8|12857.1|729
1608560400000|2020-12-21 14:20:00|12863.8|12861.7|12864.5|12863.2|12864.8|12863.3|12861.7|12860.3|598
1608560700000|2020-12-21 14:25:00|12864.4|12863.1|12862.1|12860.8|12868.5|12866.8|12862|12860.7|552
1608561000000|2020-12-21 14:30:00|12862.6|12861.3|12856.5|12854.4|12865.1|12863.5|12854.6|12852.5|696
1608561300000|2020-12-21 14:35:00|12857.5|12855.4|12858.2|12856.1|12861.8|12859.7|12853.9|12852.2|657
1608561600000|2020-12-21 14:40:00|12858.4|12856.3|12861.9|12859.8|12863.5|12861.4|12852.3|12850.5|709
1608561900000|2020-12-21 14:45:00|12861.8|12859.7|12867.6|12865.5|12870.5|12868.7|12859.2|12857.8|808
1608562200000|2020-12-21 14:50:00|12867.7|12865.6|12863.3|12862|12868.6|12866.5|12857.5|12855.9|968
1608562500000|2020-12-21 14:55:00|12863.4|12862.1|12866.5|12864.4|12869.8|12868.1|12862|12860.7|817
1608562800000|2020-12-21 15:00:00|12866.1|12864.8|12865.3|12864|12868.2|12866.1|12860.9|12859.6|855
1608563100000|2020-12-21 15:05:00|12865.2|12863.9|12865.6|12864.3|12869.1|12867.1|12863.3|12861.5|835
1608563400000|2020-12-21 15:10:00|12865.5|12864.2|12867.5|12865.4|12868.8|12867.1|12860.4|12858.6|869
1608563700000|2020-12-21 15:15:00|12867.8|12865.7|12871.9|12870.6|12874.4|12872.3|12866.5|12864.8|912
1608564000000|2020-12-21 15:20:00|12872|12870.7|12868.8|12867.5|12872.9|12871.3|12865.7|12863.6|826
1608564300000|2020-12-21 15:25:00|12869.4|12867.3|12862.3|12861|12871|12869.6|12862.2|12860.6|712
1608564600000|2020-12-21 15:30:00|12862.5|12861.2|12859.3|12857.2|12866|12864.3|12858|12856.4|877
1608564900000|2020-12-21 15:35:00|12859.4|12857.3|12866.3|12864.2|12869.6|12867.5|12858.4|12856.7|816
1608565200000|2020-12-21 15:40:00|12866.2|12864.1|12867.6|12865.5|12870.9|12869.2|12865.5|12863.6|729
1608565500000|2020-12-21 15:45:00|12867.5|12866.3|12873.8|12871.7|12875|12873.2|12865.6|12864.1|915
1608565800000|2020-12-21 15:50:00|12873.7|12871.6|12866.7|12864.6|12873.7|12871.8|12865.2|12863.3|626
1608566100000|2020-12-21 15:55:00|12866.6|12864.5|12871.1|12869.8|12871.3|12869.8|12862.2|12860.6|710
1608566400000|2020-12-21 16:00:00|12870.9|12869.6|12855.5|12854.2|12871.4|12869.8|12854.6|12852.5|822
1608566700000|2020-12-21 16:05:00|12855.4|12854.1|12861.4|12859.3|12867.9|12865.8|12854.1|12852.3|621
1608567000000|2020-12-21 16:10:00|12861.5|12859.4|12857.1|12855|12862.8|12860.7|12855.5|12853.9|540
1608567300000|2020-12-21 16:15:00|12857|12855.7|12857.4|12855.3|12860.8|12858.7|12855.6|12853.9|534
1608567600000|2020-12-21 16:20:00|12857.5|12855.4|12854|12852.7|12859.2|12857.3|12853.9|12852.1|573
1608567900000|2020-12-21 16:25:00|12854.2|12852.9|12852.1|12850|12856.8|12854.9|12850.1|12848.4|639
1608568200000|2020-12-21 16:30:00|12852|12849.9|12852|12849.9|12853.8|12851.7|12848.1|12846.1|736
1608568500000|2020-12-21 16:35:00|12851.9|12849.8|12849.7|12847.6|12852.7|12850.6|12845.7|12844.1|603
1608568800000|2020-12-21 16:40:00|12849.6|12847.5|12851.5|12849.4|12852.8|12850.7|12844.7|12842.7|596
1608569100000|2020-12-21 16:45:00|12851.4|12849.3|12846.4|12844.3|12854.6|12852.5|12846|12844.1|581
1608569400000|2020-12-21 16:50:00|12846.3|12844.2|12838.1|12836|12848.7|12846.9|12838.1|12836|618
1608569700000|2020-12-21 16:55:00|12838.2|12836.1|12837.6|12836.3|12844|12842.4|12837|12835.3|631
1608570000000|2020-12-21 17:00:00|12838.1|12836|12838.9|12836.8|12843.6|12841.5|12834.7|12833.4|669
1608570300000|2020-12-21 17:05:00|12838.7|12837.4|12839.5|12838.2|12842.2|12840.1|12837.4|12835.8|498
1608570600000|2020-12-21 17:10:00|12839.4|12838.1|12844.1|12842|12845.9|12844.1|12836|12834.3|644
1608570900000|2020-12-21 17:15:00|12844|12841.9|12839.3|12838|12844|12842.7|12837.1|12835.4|578
1608571200000|2020-12-21 17:20:00|12839.2|12837.9|12839.4|12838.1|12839.8|12838.1|12835.8|12834.2|521
1608571500000|2020-12-21 17:25:00|12839.3|12838|12841.1|12839|12841.8|12840.1|12838.2|12836.3|321
1608571800000|2020-12-21 17:30:00|12841.2|12839.1|12837.2|12835.9|12841.2|12839.4|12836.9|12835.4|402
1608572100000|2020-12-21 17:35:00|12837.1|12835.8|12835|12833.7|12837.4|12836.1|12834.6|12832.9|425
1608572400000|2020-12-21 17:40:00|12835.4|12833.3|12838.6|12837.3|12839.2|12837.5|12834.2|12832.5|424
1608572700000|2020-12-21 17:45:00|12838.8|12837.5|12836.9|12835.6|12839.5|12838.2|12835|12833.3|518
1608573000000|2020-12-21 17:50:00|12837|12835.7|12833.5|12832.2|12837.3|12836|12831.1|12829.8|520
1608573300000|2020-12-21 17:55:00|12833.3|12832|12829.7|12828.4|12833.5|12832|12828.8|12827.5|461
1608573600000|2020-12-21 18:00:00|12830.2|12828.1|12833.3|12831.2|12833.8|12832.2|12828.8|12826.9|535
1608573900000|2020-12-21 18:05:00|12833.4|12831.3|12834.9|12833.6|12835.9|12834.1|12832.2|12830.5|416
1608574200000|2020-12-21 18:10:00|12835|12833.7|12834.8|12833.5|12837.9|12836.6|12834|12832.4|393
1608574500000|2020-12-21 18:15:00|12834.7|12833.4|12832|12830.7|12835.6|12833.9|12831.7|12830|427
1608574800000|2020-12-21 18:20:00|12831.9|12830.6|12832.9|12831.6|12834.4|12832.7|12831.4|12830|484
1608575100000|2020-12-21 18:25:00|12832.8|12831.5|12833.7|12832.4|12835.1|12833.1|12831.1|12829.5|507
1608575400000|2020-12-21 18:30:00|12833.9|12832.6|12831.7|12829.6|12834.4|12832.6|12829.4|12827.7|427
1608575700000|2020-12-21 18:35:00|12831.3|12830|12831|12828.9|12834.1|12832.5|12829.6|12828.3|592
1608576000000|2020-12-21 18:40:00|12830.9|12828.8|12828.9|12827.6|12831.8|12830.3|12827.5|12825.9|490
1608576300000|2020-12-21 18:45:00|12829.1|12827.8|12829.9|12827.8|12831.8|12829.9|12828.8|12827.4|587
1608576600000|2020-12-21 18:50:00|12829.8|12827.7|12824.2|12822.1|12830|12827.9|12823.6|12821.9|435
1608576900000|2020-12-21 18:55:00|12824.4|12822.3|12830.2|12828.9|12830.2|12828.9|12823.9|12822.3|379
1608577200000|2020-12-21 19:00:00|12830.1|12828.8|12832.1|12830.8|12832.6|12831.1|12829.4|12827.6|448
1608577500000|2020-12-21 19:05:00|12832.2|12830.9|12827.5|12825.4|12834|12832.4|12825.3|12823.2|510
1608577800000|2020-12-21 19:10:00|12827.6|12825.5|12826.9|12824.8|12831.4|12829.8|12826|12824.3|617
1608578100000|2020-12-21 19:15:00|12826.8|12825.6|12829|12826.9|12829.9|12828.3|12824.5|12822.9|588
1608578400000|2020-12-21 19:20:00|12828.9|12826.8|12822.7|12820.6|12830.4|12828.5|12821.1|12819.5|569
1608578700000|2020-12-21 19:25:00|12822.8|12820.7|12825.6|12823.5|12826.1|12824.6|12822.4|12820.6|547
1608579000000|2020-12-21 19:30:00|12825.7|12823.6|12828.4|12827.1|12829.9|12828.3|12824.5|12823.2|521
1608579300000|2020-12-21 19:35:00|12828.3|12827|12826.7|12825.4|12829.8|12828.2|12824.5|12822.8|471
1608579600000|2020-12-21 19:40:00|12826.8|12825.5|12831.3|12829.2|12831.6|12829.9|12826.7|12824.9|478
1608579900000|2020-12-21 19:45:00|12831.4|12829.3|12825.9|12823.8|12831.4|12829.4|12825.3|12823.3|372
1608580200000|2020-12-21 19:50:00|12825.8|12823.7|12825.9|12823.8|12826.8|12825.2|12823.9|12822.2|432
1608580500000|2020-12-21 19:55:00|12825.8|12823.7|12831|12828.9|12832.6|12830.7|12823.2|12821.5|723
1608580800000|2020-12-21 20:00:00|12830.4|12829.1|12830.9|12828.8|12832|12829.9|12827.1|12825.4|483
1608581100000|2020-12-21 20:05:00|12831.1|12829|12838.5|12836.4|12838.5|12836.7|12830.9|12828.8|449
1608581400000|2020-12-21 20:10:00|12838.4|12836.3|12839.1|12837|12841.9|12839.8|12836.1|12834.2|448
1608581700000|2020-12-21 20:15:00|12839|12836.9|12838.5|12836.4|12840.7|12838.9|12837.9|12836.1|433
1608582000000|2020-12-21 20:20:00|12838.6|12836.5|12839.7|12837.6|12843.3|12841.2|12837.7|12835.6|445
1608582300000|2020-12-21 20:25:00|12839.6|12837.5|12838.8|12836.7|12840.5|12838.6|12836.2|12834.5|675
1608582600000|2020-12-21 20:30:00|12838.7|12836.6|12844.6|12843.3|12845.1|12843.3|12837.5|12835.8|688
1608582900000|2020-12-21 20:35:00|12845.5|12843.4|12845.7|12843.6|12849.4|12847.8|12843.8|12842.1|586
1608583200000|2020-12-21 20:40:00|12845.8|12843.7|12846.4|12844.3|12847.8|12846.1|12842.3|12840.5|637
1608583500000|2020-12-21 20:45:00|12846.2|12844.1|12849.5|12847.4|12850.5|12849|12844.2|12842.1|563
1608583800000|2020-12-21 20:50:00|12849.2|12847.9|12853.9|12852.6|12855.2|12853.5|12849.2|12847.7|606
1608584100000|2020-12-21 20:55:00|12853.8|12852.5|12854.5|12852.4|12856.3|12854.3|12851.4|12850|674
1608584400000|2020-12-21 21:00:00|12853.8|12852.5|12855.1|12853.8|12856.4|12854.6|12852|12850.3|488
1608584700000|2020-12-21 21:05:00|12855.2|12853.9|12859.3|12857.2|12860.7|12858.9|12854.9|12853.3|383
1608585000000|2020-12-21 21:10:00|12859.4|12857.3|12857.2|12855.9|12860.6|12858.9|12857|12855.7|259
1608585300000|2020-12-21 21:15:00|12857.1|12855.8|12857.4|12855.3|12858.5|12856.6|12857|12855.3|163
1608585600000|2020-12-21 21:20:00|12857.6|12855.5|12860.8|12859.5|12861|12859.6|12857.4|12855.5|159
1608585900000|2020-12-21 21:25:00|12860.7|12859.4|12861.5|12859.4|12863.3|12861.6|12858.5|12856.9|219
1608586200000|2020-12-21 21:30:00|12861.3|12859.2|12857.8|12855.7|12861.3|12859.2|12857.5|12855.4|208
1608586500000|2020-12-21 21:35:00|12857.7|12855.6|12855.4|12853.3|12858.4|12856.6|12855|12853.2|144
1608586800000|2020-12-21 21:40:00|12855.3|12853.2|12856.5|12854.4|12857.4|12855.3|12854.9|12853|163
1608587100000|2020-12-21 21:45:00|12856.6|12854.5|12860.6|12858.5|12861|12858.9|12855.6|12853.5|263
1608587400000|2020-12-21 21:50:00|12861.2|12859.1|12860.5|12858.4|12862.8|12860.7|12858.7|12856.6|334
1608587700000|2020-12-21 21:55:00|12860.6|12858.5|12858.1|12856|12860.7|12858.5|12857.9|12855.3|309
1608588000000|2020-12-21 22:00:00|12858.6|12852.2|12852.6|12845.6|12858.8|12855.9|12852.6|12845.6|62
1608588300000|2020-12-21 22:05:00|12852.4|12845.4|12856|12849|12857.4|12850.4|12852.1|12845.1|130
1608588600000|2020-12-21 22:10:00|12855.7|12848.7|12856|12849|12857|12850|12854.7|12847.7|125
1608588900000|2020-12-21 22:15:00|12855.9|12848.9|12857.4|12850.4|12858.2|12851.2|12855|12848|136
1608589200000|2020-12-21 22:20:00|12857.6|12850.6|12857.4|12850.4|12858.3|12851.7|12855|12848|140
1608589500000|2020-12-21 22:25:00|12857.1|12850.1|12854.1|12847.1|12858.2|12852|12853.9|12846.9|141
1608589800000|2020-12-21 22:30:00|12853.9|12846.9|12860.2|12853.2|12861.1|12854.1|12852.9|12845.9|286
1608590100000|2020-12-21 22:35:00|12858.6|12851.6|12859.3|12852.3|12860.8|12853.8|12857.9|12850.9|189
1608590400000|2020-12-21 22:40:00|12859|12852|12859.1|12852.1|12859.6|12852.6|12858.5|12851.5|162
1608590700000|2020-12-21 22:45:00|12858.9|12851.9|12859.7|12852.7|12862.4|12855.4|12857.1|12850.1|239
1608591000000|2020-12-21 22:50:00|12859.6|12852.6|12860.8|12853.8|12861.9|12854.9|12859|12852|309
1608591300000|2020-12-21 22:55:00|12860.9|12853.9|12859.3|12852.3|12861.5|12854.5|12853.8|12846.8|327
1608591600000|2020-12-21 23:00:00|12859.9|12852.9|12848.4|12846.3|12859.9|12852.9|12847.2|12844.2|559
1608591900000|2020-12-21 23:05:00|12848.6|12846.4|12849.5|12847.4|12852.4|12850.3|12848.2|12846.1|396
1608592200000|2020-12-21 23:10:00|12849.4|12847.3|12847.7|12845.6|12851.6|12849.5|12847.3|12845.2|313
1608592500000|2020-12-21 23:15:00|12847.8|12845.7|12846.8|12844.7|12848.4|12846.3|12844.5|12842.4|401
1608592800000|2020-12-21 23:20:00|12846.4|12844.3|12850.2|12848.1|12850.6|12848.5|12845.2|12843.1|373
1608593100000|2020-12-21 23:25:00|12850.3|12848.2|12856.1|12854|12857|12854.9|12850.3|12848.2|311
1608593400000|2020-12-21 23:30:00|12856|12853.9|12857|12854.9|12857.3|12855.2|12854.7|12852.8|224
1608593700000|2020-12-21 23:35:00|12857.1|12855|12856.9|12854.8|12857.4|12855.3|12855.2|12853.1|233
1608594000000|2020-12-21 23:40:00|12857|12854.9|12854.4|12852.3|12857.3|12855.2|12853.6|12851.5|279
1608594300000|2020-12-21 23:45:00|12854.6|12852.5|12855.6|12853.5|12857.4|12855.3|12853|12850.9|356
1608594600000|2020-12-21 23:50:00|12855.5|12853.4|12854.8|12852.7|12857.3|12855.2|12853.4|12851.5|322
1608594900000|2020-12-21 23:55:00|12854.7|12852.6|12853.4|12852.1|12854.9|12853.1|12853.4|12851.4|275
1608595200000|2020-12-22 00:00:00|12853.5|12852.2|12855.5|12853.4|12857.1|12855.5|12853.2|12851.3|485
1608595500000|2020-12-22 00:05:00|12855.4|12853.3|12850.7|12848.6|12855.5|12853.4|12849.5|12847.9|274
1608595800000|2020-12-22 00:10:00|12850.6|12848.5|12849.7|12847.6|12850.8|12848.7|12848.2|12846.1|245
1608596100000|2020-12-22 00:15:00|12850|12847.9|12850.5|12848.4|12851.3|12849.7|12849.3|12847.2|209
1608596400000|2020-12-22 00:20:00|12850.6|12848.5|12854.6|12852.5|12854.7|12852.7|12850.1|12848|252
1608596700000|2020-12-22 00:25:00|12854.7|12852.6|12856.4|12854.3|12857.6|12855.9|12854.5|12852.4|198
1608597000000|2020-12-22 00:30:00|12856.2|12854.1|12859.6|12857.5|12860.8|12858.7|12854.7|12852.6|363
1608597300000|2020-12-22 00:35:00|12859.8|12857.7|12858.3|12856.2|12861.2|12859.1|12858.2|12856.1|203
1608597600000|2020-12-22 00:40:00|12858.4|12856.3|12859|12856.9|12859.6|12857.9|12856.9|12854.8|197
1608597900000|2020-12-22 00:45:00|12858.9|12856.8|12860.6|12858.5|12861.1|12859|12857.8|12855.7|342
1608598200000|2020-12-22 00:50:00|12860.7|12858.6|12864.2|12862.1|12864.5|12862.6|12858.8|12857|481
1608598500000|2020-12-22 00:55:00|12864.3|12862.2|12862.3|12860.2|12866.1|12864|12861.5|12859.7|403
1608598800000|2020-12-22 01:00:00|12861.9|12860.6|12860.3|12858.2|12863.6|12861.8|12858.9|12857.1|440
1608599100000|2020-12-22 01:05:00|12860.4|12858.3|12861.8|12859.7|12864.6|12862.5|12860.3|12858.2|385
1608599400000|2020-12-22 01:10:00|12861.9|12859.8|12864.3|12862.2|12865.4|12863.6|12861.8|12859.7|303
1608599700000|2020-12-22 01:15:00|12864.2|12862.1|12863.5|12861.4|12864.5|12862.4|12861.9|12860.2|295
1608600000000|2020-12-22 01:20:00|12863.4|12861.3|12863.5|12861.4|12864.7|12862.6|12862.1|12860|291
1608600300000|2020-12-22 01:25:00|12863.4|12861.3|12857.9|12855.8|12864.7|12863.1|12857.5|12855.7|581
1608600600000|2020-12-22 01:30:00|12858|12855.9|12857.5|12855.4|12859.8|12857.8|12856.6|12854.5|468
1608600900000|2020-12-22 01:35:00|12857.6|12855.5|12861.4|12859.3|12861.4|12859.3|12857.3|12855.2|310
1608601200000|2020-12-22 01:40:00|12861.5|12859.4|12861.4|12860.1|12862.7|12860.9|12858.2|12856.1|280
1608601500000|2020-12-22 01:45:00|12861.5|12859.3|12860.6|12858.5|12862.1|12860.4|12859.1|12857.6|317
1608601800000|2020-12-22 01:50:00|12860.5|12858.4|12861.1|12859|12861.4|12859.5|12858.1|12856.1|294
1608602100000|2020-12-22 01:55:00|12860.9|12859.6|12860.9|12858.8|12862|12860.3|12860.1|12858.4|364
1608602400000|2020-12-22 02:00:00|12860.8|12858.7|12855.5|12853.4|12861.7|12859.6|12854.6|12852.8|433
1608602700000|2020-12-22 02:05:00|12855.6|12853.5|12853.8|12851.7|12855.7|12853.7|12852.8|12851.1|414
1608603000000|2020-12-22 02:10:00|12853.7|12851.6|12854.2|12852.9|12856.6|12855|12852|12850.3|447
1608603300000|2020-12-22 02:15:00|12854.1|12852.8|12854.5|12852.4|12856|12854.2|12853.2|12851.1|314
1608603600000|2020-12-22 02:20:00|12854.6|12852.5|12857.5|12855.4|12858.1|12856.3|12852.9|12850.8|296
1608603900000|2020-12-22 02:25:00|12857.6|12855.5|12856.8|12855.5|12858|12856.3|12856.1|12854.1|247
1608604200000|2020-12-22 02:30:00|12857.2|12855.1|12855.6|12853.5|12857.3|12855.6|12855.4|12853.4|247
1608604500000|2020-12-22 02:35:00|12855.5|12853.4|12852.8|12850.7|12855.8|12853.8|12851.9|12850.2|272
1608604800000|2020-12-22 02:40:00|12852.9|12850.8|12854.5|12852.4|12854.5|12852.9|12852.7|12850.6|243
1608605100000|2020-12-22 02:45:00|12854.4|12852.3|12854.6|12852.5|12855.6|12853.9|12851.9|12850.2|245
1608605400000|2020-12-22 02:50:00|12854.7|12852.6|12853.5|12851.4|12854.8|12852.9|12853.3|12851.2|262
1608605700000|2020-12-22 02:55:00|12853.6|12851.5|12854.3|12852.2|12854.7|12852.8|12853.2|12851.3|204
1608606000000|2020-12-22 03:00:00|12854.4|12852.3|12856.3|12855|12856.7|12855|12853.7|12851.6|219
1608606300000|2020-12-22 03:05:00|12856.4|12855.1|12856.3|12854.2|12858|12856.1|12855.9|12854.1|221
1608606600000|2020-12-22 03:10:00|12856.2|12854.1|12860.8|12858.7|12861.5|12859.4|12856.2|12854.1|235
1608606900000|2020-12-22 03:15:00|12860.7|12858.6|12866.3|12864.2|12867|12865.1|12860.1|12858.2|333
1608607200000|2020-12-22 03:20:00|12866.2|12864.1|12869.6|12867.5|12869.8|12868|12865.1|12863|300
1608607500000|2020-12-22 03:25:00|12869.5|12867.4|12867.6|12866.3|12869.8|12867.7|12867.4|12865.5|296
1608607800000|2020-12-22 03:30:00|12867.7|12866.4|12869|12866.9|12869.7|12867.9|12867.4|12865.3|207
1608608100000|2020-12-22 03:35:00|12869.4|12867.3|12870.6|12868.5|12873|12870.9|12869.2|12867.1|215
1608608400000|2020-12-22 03:40:00|12870.5|12868.4|12866.1|12864|12871.7|12869.8|12866.1|12864|216
1608608700000|2020-12-22 03:45:00|12866.2|12864.1|12867.8|12865.7|12867.9|12866.1|12865.4|12863.3|175
1608609000000|2020-12-22 03:50:00|12867.7|12865.6|12867.5|12865.4|12868.1|12866.3|12866.5|12864.4|189
1608609300000|2020-12-22 03:55:00|12867.6|12865.5|12867|12864.9|12868|12866.3|12865.5|12863.4|267
1608609600000|2020-12-22 04:00:00|12866.9|12864.8|12866.2|12864.1|12867.5|12865.5|12866.1|12864|257
1608609900000|2020-12-22 04:05:00|12866.1|12864|12867.1|12865|12867.7|12866|12866|12863.9|227
1608610200000|2020-12-22 04:10:00|12866.8|12864.7|12867.5|12866.2|12868|12866.3|12866.2|12864.4|178
1608610500000|2020-12-22 04:15:00|12867.9|12865.8|12871.7|12869.6|12871.9|12869.8|12867.1|12865.2|198
1608610800000|2020-12-22 04:20:00|12871.8|12869.7|12870.2|12868.1|12872.8|12870.7|12870|12868|291
1608611100000|2020-12-22 04:25:00|12870.1|12868|12871.8|12869.7|12872.3|12870.4|12869.7|12867.9|234
1608611400000|2020-12-22 04:30:00|12871.6|12869.5|12873.5|12871.4|12873.6|12871.9|12870.7|12868.8|243
1608611700000|2020-12-22 04:35:00|12873.4|12871.3|12872.8|12870.7|12875.5|12873.8|12872.6|12870.7|240
1608612000000|2020-12-22 04:40:00|12872.9|12870.8|12874|12872.7|12874.6|12872.8|12872.1|12870.3|182
1608612300000|2020-12-22 04:45:00|12874.1|12872.8|12877|12874.9|12877.6|12875.9|12874|12872.3|300
1608612600000|2020-12-22 04:50:00|12876.8|12874.7|12875|12873.7|12877.7|12875.9|12875|12873.3|282
1608612900000|2020-12-22 04:55:00|12875.1|12873.8|12874.6|12873.3|12875.6|12874|12872.6|12870.6|280
1608613200000|2020-12-22 05:00:00|12874.3|12873|12874.3|12872.2|12877|12875.1|12872.4|12870.7|393
1608613500000|2020-12-22 05:05:00|12874.4|12872.3|12873.2|12871.1|12875.1|12873.4|12872.8|12871|286
1608613800000|2020-12-22 05:10:00|12873.3|12871.2|12874.4|12872.3|12875.4|12873.3|12873.2|12871.1|300
1608614100000|2020-12-22 05:15:00|12874.5|12872.4|12875.9|12873.8|12876.4|12874.3|12873.7|12872.1|247
1608614400000|2020-12-22 05:20:00|12875.8|12874.5|12877.8|12875.7|12877.9|12876.1|12875.8|12873.9|316
1608614700000|2020-12-22 05:25:00|12877.7|12875.6|12877.2|12875.1|12878.4|12876.9|12876.1|12874.4|291
1608615000000|2020-12-22 05:30:00|12877.1|12875|12874.2|12872.1|12877.8|12876.1|12873.4|12871.4|310
1608615300000|2020-12-22 05:35:00|12874.1|12872|12877.4|12875.3|12878.7|12877|12873.5|12872|263
1608615600000|2020-12-22 05:40:00|12877.7|12875.6|12880.6|12879.3|12881.1|12879.5|12877.3|12875.2|296
1608615900000|2020-12-22 05:45:00|12880.5|12879.2|12882.5|12881.2|12883.7|12881.9|12880.5|12879|405
1608616200000|2020-12-22 05:50:00|12882.8|12880.7|12878.1|12876.8|12883.8|12882.4|12877|12875.4|505
1608616500000|2020-12-22 05:55:00|12878.2|12876.9|12880.8|12878.7|12880.8|12879.1|12877|12875.3|298
1608616800000|2020-12-22 06:00:00|12880.6|12879.3|12880.3|12878.2|12882.2|12880.6|12879.6|12877.8|474
1608617100000|2020-12-22 06:05:00|12880.1|12878|12882.4|12880.3|12883|12881.1|12879.9|12878|418
1608617400000|2020-12-22 06:10:00|12882.5|12880.4|12880.2|12878.1|12882.8|12880.9|12879.3|12877.7|428
1608617700000|2020-12-22 06:15:00|12880|12877.9|12878.7|12876.6|12881.3|12879.8|12877.9|12876.2|355
1608618000000|2020-12-22 06:20:00|12878.3|12877|12876.2|12874.9|12879.6|12877.9|12876|12874.1|424
1608618300000|2020-12-22 06:25:00|12876.5|12874.4|12878.9|12876.8|12879.7|12878.2|12876|12874.4|291
1608618600000|2020-12-22 06:30:00|12878.8|12876.7|12879.4|12877.3|12879.7|12878.1|12877.8|12876|266
1608618900000|2020-12-22 06:35:00|12879|12876.9|12878.5|12876.4|12879.8|12878|12878.1|12876.4|379
1608619200000|2020-12-22 06:40:00|12878.4|12876.3|12879.8|12877.7|12879.8|12877.7|12874.8|12873.1|419
1608619500000|2020-12-22 06:45:00|12879.7|12877.6|12883.6|12881.5|12883.7|12881.6|12878.7|12876.8|414
1608619800000|2020-12-22 06:50:00|12883.5|12881.4|12887.3|12885.2|12887.7|12886|12883.2|12881.1|398
1608620100000|2020-12-22 06:55:00|12887.2|12885.1|12888|12885.9|12889.3|12887.2|12884.8|12883.1|421
1608620400000|2020-12-22 07:00:00|12887.7|12885.6|12885.7|12884.4|12888|12886.1|12884.8|12882.7|490
1608620700000|2020-12-22 07:05:00|12885.8|12884.5|12882.1|12880|12890.2|12888.1|12881|12879.1|574
1608621000000|2020-12-22 07:10:00|12882.4|12880.3|12880.2|12878.1|12882.9|12880.8|12877.5|12875.4|466
1608621300000|2020-12-22 07:15:00|12880.1|12878|12878.7|12876.6|12880.4|12878.3|12877.1|12875.3|426
1608621600000|2020-12-22 07:20:00|12878.6|12876.5|12878.3|12877|12880.7|12878.6|12876.8|12875.2|404
1608621900000|2020-12-22 07:25:00|12877.9|12876.6|12881.2|12879.1|12882|12879.9|12877.2|12875.3|460
1608622200000|2020-12-22 07:30:00|12880.8|12878.7|12874.5|12872.4|12881.7|12880.1|12872.5|12870.7|700
1608622500000|2020-12-22 07:35:00|12874.4|12872.3|12874.3|12872.2|12875.4|12873.9|12872.4|12871|496
1608622800000|2020-12-22 07:40:00|12873.6|12872.3|12870.8|12869.5|12874.6|12872.9|12869.4|12867.8|556
1608623100000|2020-12-22 07:45:00|12870.6|12869.3|12867.9|12865.8|12871.9|12870.4|12866.1|12864.3|601
1608623400000|2020-12-22 07:50:00|12867.6|12866.3|12869.1|12867.8|12870.8|12869.1|12866.2|12864.5|437
1608623700000|2020-12-22 07:55:00|12869.6|12868.3|12874.5|12873.2|12875.7|12874.1|12869.6|12868.2|608
1608624000000|2020-12-22 08:00:00|12874.2|12872.9|12877.8|12876.5|12881.3|12879.9|12873.3|12871.8|863
1608624300000|2020-12-22 08:05:00|12877.9|12876.6|12873.3|12872|12879.9|12878.3|12871.4|12869.8|632
1608624600000|2020-12-22 08:10:00|12872.9|12871.6|12872.4|12871.1|12873.9|12872.4|12869|12867.7|462
1608624900000|2020-12-22 08:15:00|12872.5|12871.2|12876.3|12875|12877.6|12876|12872.4|12871.1|408
1608625200000|2020-12-22 08:20:00|12876.4|12875.1|12877|12874.9|12878.2|12876.5|12873|12871.4|441
1608625500000|2020-12-22 08:25:00|12877.1|12875|12878|12876.7|12881.2|12879.9|12875|12873.2|545
1608625800000|2020-12-22 08:30:00|12877.3|12876|12870.7|12869.4|12877.4|12876.1|12869.9|12868.6|614
1608626100000|2020-12-22 08:35:00|12870.6|12869.3|12870.5|12868.4|12874.1|12872.7|12869.4|12868.1|566
1608626400000|2020-12-22 08:40:00|12870.4|12869.1|12866.4|12865.1|12872.2|12870.4|12866|12864.7|465
1608626700000|2020-12-22 08:45:00|12866.3|12865|12869.2|12867.9|12869.6|12868.1|12865.7|12864.3|545
1608627000000|2020-12-22 08:50:00|12869.1|12867.8|12869.7|12868.4|12870.8|12869.1|12867.7|12866.1|548
1608627300000|2020-12-22 08:55:00|12870.2|12868.9|12872.6|12870.5|12873|12871.3|12868.8|12867.3|402
1608627600000|2020-12-22 09:00:00|12872.5|12870.4|12874.3|12872.2|12877.5|12875.9|12871.2|12869.4|563
1608627900000|2020-12-22 09:05:00|12874.2|12872.1|12871|12869.7|12875.9|12874.2|12870.7|12869.2|583
1608628200000|2020-12-22 09:10:00|12871.1|12869.8|12873.5|12871.4|12874.8|12873.2|12869.7|12868.2|426
1608628500000|2020-12-22 09:15:00|12873.6|12872.3|12882.4|12881.1|12882.8|12881.2|12872.9|12871.1|527
1608628800000|2020-12-22 09:20:00|12882.6|12881.3|12882.8|12881.5|12883.8|12882|12880.4|12879.1|542
1608629100000|2020-12-22 09:25:00|12882.7|12881.4|12880.2|12878.9|12883.6|12881.8|12878.2|12876.8|566
1608629400000|2020-12-22 09:30:00|12880.1|12878.8|12877.8|12876.5|12881.5|12879.9|12875.4|12873.7|599
1608629700000|2020-12-22 09:35:00|12878.3|12876.2|12877|12875.7|12880.8|12879.3|12876.1|12874.6|594
1608630000000|2020-12-22 09:40:00|12877.1|12875.8|12879.3|12877.2|12879.5|12877.8|12874.6|12873.1|528
1608630300000|2020-12-22 09:45:00|12878.8|12877.5|12880.5|12879.2|12884.6|12883|12878.8|12876.7|682
1608630600000|2020-12-22 09:50:00|12880.4|12879.1|12882.8|12881.5|12884.6|12883.1|12879.8|12878.1|458
1608630900000|2020-12-22 09:55:00|12882.7|12881.4|12886.6|12885.3|12887.3|12885.7|12881.8|12880.3|548
1608631200000|2020-12-22 10:00:00|12886.5|12885.2|12885.3|12884|12888.8|12887.1|12884.2|12882.4|750
1608631500000|2020-12-22 10:05:00|12885.4|12884.1|12883.7|12882.4|12888.1|12886.4|12881.7|12880.2|673
1608631800000|2020-12-22 10:10:00|12884|12881.9|12880.3|12879|12886.1|12884.1|12880.2|12878.6|523
1608632100000|2020-12-22 10:15:00|12880.4|12879.1|12878.5|12876.4|12882.2|12880.3|12877.6|12875.9|434
1608632400000|2020-12-22 10:20:00|12878.4|12876.3|12882.5|12880.4|12883.5|12881.8|12877.3|12875.4|486
1608632700000|2020-12-22 10:25:00|12882.4|12880.3|12879.3|12878|12882.9|12881.1|12877.8|12876|424
1608633000000|2020-12-22 10:30:00|12879.2|12877.9|12877.7|12875.6|12880.3|12878.5|12876.8|12875.2|405
1608633300000|2020-12-22 10:35:00|12877.2|12875.9|12878.2|12876.9|12878.6|12877.3|12874.2|12872.9|385
1608633600000|2020-12-22 10:40:00|12878.3|12877|12877|12875.7|12879.5|12878.2|12875.3|12873.8|338
1608633900000|2020-12-22 10:45:00|12877.1|12875.8|12877.1|12875.8|12880.4|12879.1|12875.7|12874.4|389
1608634200000|2020-12-22 10:50:00|12877.2|12875.9|12872.8|12871.5|12877.3|12875.9|12872.2|12870.6|761
1608634500000|2020-12-22 10:55:00|12872.7|12871.4|12867.7|12866.4|12873.5|12871.7|12867.4|12866|415
1608634800000|2020-12-22 11:00:00|12867.8|12866.5|12868.4|12867.1|12870.3|12868.7|12867.8|12866.3|414
1608635100000|2020-12-22 11:05:00|12868.3|12867|12871.1|12869.8|12871.6|12870.1|12867.3|12865.7|429
1608635400000|2020-12-22 11:10:00|12870.9|12869.6|12870.3|12869|12871.6|12869.7|12868.2|12866.5|328
1608635700000|2020-12-22 11:15:00|12870.4|12869.1|12867.9|12866.6|12873|12871.7|12867.9|12866.3|372
1608636000000|2020-12-22 11:20:00|12868|12866.7|12866.1|12864.8|12870.7|12868.9|12864.6|12863.2|359
1608636300000|2020-12-22 11:25:00|12866.2|12864.9|12867.8|12865.7|12868.7|12867|12864.5|12863|311
1608636600000|2020-12-22 11:30:00|12867.4|12866.1|12870.8|12869.5|12872.9|12871.2|12867|12865.6|397
1608636900000|2020-12-22 11:35:00|12871.1|12869|12874.4|12873.1|12874.7|12873.2|12869.3|12867.7|345
1608637200000|2020-12-22 11:40:00|12874.5|12873.2|12870.9|12869.6|12875|12873.7|12870.6|12869.1|334
1608637500000|2020-12-22 11:45:00|12871|12869.7|12870.7|12868.6|12872.4|12870.9|12869|12867.5|356
1608637800000|2020-12-22 11:50:00|12870.8|12868.7|12869.5|12868.2|12872.6|12871|12868.8|12867.3|337
1608638100000|2020-12-22 11:55:00|12869.6|12867.5|12867|12865.7|12871.8|12870.2|12866.9|12865.4|383
1608638400000|2020-12-22 12:00:00|12867.1|12865.8|12867.4|12866.1|12868.8|12867.5|12866.6|12865.3|285
1608638700000|2020-12-22 12:05:00|12867.2|12865.9|12858.5|12856.4|12869.1|12867.8|12856.1|12854.8|467
1608639000000|2020-12-22 12:10:00|12858.4|12856.3|12858.5|12856.4|12859.6|12858.3|12856.1|12854.3|368
1608639300000|2020-12-22 12:15:00|12858|12856.7|12857.9|12856.6|12860.1|12858.3|12857.3|12855.8|526
1608639600000|2020-12-22 12:20:00|12857.8|12856.5|12857.3|12856|12860|12858.5|12856.1|12854.8|406
1608639900000|2020-12-22 12:25:00|12857.2|12855.9|12858.1|12856.8|12860.4|12858.8|12857.1|12855.8|261
1608640200000|2020-12-22 12:30:00|12858.2|12856.9|12861.6|12859.5|12862.8|12861.5|12858.2|12856.5|384
1608640500000|2020-12-22 12:35:00|12861.7|12859.6|12860.4|12859.1|12861.7|12859.9|12859.2|12857.6|342
1608640800000|2020-12-22 12:40:00|12860.3|12859|12863.6|12862.3|12864.1|12862.8|12860.2|12858.5|345
1608641100000|2020-12-22 12:45:00|12863.5|12862.2|12865.5|12863.4|12866.9|12865|12863.1|12861.5|352
1608641400000|2020-12-22 12:50:00|12865.4|12863.3|12859.1|12857.8|12865.5|12863.5|12858.9|12857.2|240
1608641700000|2020-12-22 12:55:00|12858.9|12857.6|12864.1|12862|12866|12864.3|12858.4|12857.1|445
1608642000000|2020-12-22 13:00:00|12864.3|12862.2|12865.6|12864.3|12867.5|12865.8|12862.1|12860.2|622
1608642300000|2020-12-22 13:05:00|12866.1|12864.8|12869.2|12867.9|12871.2|12869.5|12864.7|12863.2|431
1608642600000|2020-12-22 13:10:00|12869.4|12868.1|12872|12869.9|12872.5|12870.6|12869|12867.3|399
1608642900000|2020-12-22 13:15:00|12872.1|12870|12870.2|12868.9|12873.1|12871.6|12869.3|12867.5|445
1608643200000|2020-12-22 13:20:00|12870.7|12868.6|12880|12877.9|12880.4|12878.7|12870.7|12868.6|350
1608643500000|2020-12-22 13:25:00|12879.6|12878.3|12882.3|12879.9|12883.8|12882.1|12879.2|12877.7|376
1608643800000|2020-12-22 13:30:00|12882.7|12879.7|12881.3|12880|12882.7|12880.2|12876.7|12875|617
1608644100000|2020-12-22 13:35:00|12881.2|12879.9|12880.7|12878.6|12883.2|12881.1|12876.8|12875.1|546
1608644400000|2020-12-22 13:40:00|12880.6|12878.5|12884.1|12882|12884.6|12882.9|12878.6|12876.6|516
1608644700000|2020-12-22 13:45:00|12884.2|12882.1|12886.4|12885.1|12887.9|12886.2|12882.9|12881.6|423
1608645000000|2020-12-22 13:50:00|12886.8|12884.7|12888.7|12886.6|12889.6|12888.2|12885.9|12884.6|381
1608645300000|2020-12-22 13:55:00|12888.8|12886.7|12897.2|12895.1|12897.8|12895.7|12888|12886.1|586
1608645600000|2020-12-22 14:00:00|12896.8|12894.7|12890.6|12888.5|12898.2|12896.3|12889.4|12887.5|614
1608645900000|2020-12-22 14:05:00|12890.5|12888.4|12894.9|12893.6|12895.8|12894.1|12889.8|12888|435
1608646200000|2020-12-22 14:10:00|12895|12893.7|12904.6|12902.5|12907|12904.9|12895|12893.7|560
1608646500000|2020-12-22 14:15:00|12904.5|12902.4|12897.1|12895.8|12906.6|12904.7|12896.9|12895.4|632
1608646800000|2020-12-22 14:20:00|12897.2|12895.9|12893.3|12891.2|12897.6|12895.9|12890.3|12888.5|634
1608647100000|2020-12-22 14:25:00|12893.4|12891.3|12899.5|12897.4|12903.5|12901.4|12890.1|12888.4|630
1608647400000|2020-12-22 14:30:00|12899.7|12897.6|12906.9|12904.8|12907.6|12906.1|12899.5|12897.4|937
1608647700000|2020-12-22 14:35:00|12906.8|12904.7|12906.2|12904.9|12912.1|12910|12904.8|12903|811
1608648000000|2020-12-22 14:40:00|12906.1|12904.8|12912.4|12910.3|12912.8|12911.1|12906|12904.3|819
1608648300000|2020-12-22 14:45:00|12912.1|12910.8|12910.9|12909.6|12912.5|12910.9|12903.3|12901.5|764
1608648600000|2020-12-22 14:50:00|12911|12909.7|12911.2|12909.1|12915.4|12914.1|12909|12907.2|526
1608648900000|2020-12-22 14:55:00|12911.3|12909.2|12911.5|12909.4|12912.7|12910.6|12905.4|12903.9|593
1608649200000|2020-12-22 15:00:00|12911.4|12909.3|12909.9|12907.8|12915.1|12913.1|12908.9|12906.8|792
1608649500000|2020-12-22 15:05:00|12909.8|12907.7|12904.2|12902.1|12914.2|12912.1|12902.2|12900.1|671
1608649800000|2020-12-22 15:10:00|12904.3|12902.2|12914.3|12912.2|12914.7|12912.6|12903.9|12901.9|865
1608650100000|2020-12-22 15:15:00|12914.2|12912.1|12910.7|12908.6|12915.1|12913|12907.3|12905.5|659
1608650400000|2020-12-22 15:20:00|12910.6|12908.5|12911.6|12909.5|12912.6|12910.9|12908.8|12907|611
1608650700000|2020-12-22 15:25:00|12911.4|12909.3|12908.6|12906.5|12912.6|12910.6|12907|12905.1|585
1608651000000|2020-12-22 15:30:00|12908.7|12906.6|12911.7|12909.6|12912.3|12910.6|12906.2|12904.3|486
1608651300000|2020-12-22 15:35:00|12911.6|12909.5|12907.5|12905.4|12912.3|12910.6|12905|12903.6|620
1608651600000|2020-12-22 15:40:00|12907.4|12905.3|12910.5|12908.4|12912|12910.5|12907.4|12905.3|607
1608651900000|2020-12-22 15:45:00|12910.4|12908.3|12918.2|12916.1|12918.6|12917|12908.3|12906.2|683
1608652200000|2020-12-22 15:50:00|12918.3|12916.2|12918.5|12916.4|12919.4|12917.8|12917.5|12915.4|447
1608652500000|2020-12-22 15:55:00|12918.4|12916.3|12929.7|12927.6|12934.6|12932.7|12918.3|12916.3|980
1608652800000|2020-12-22 16:00:00|12929.4|12927.3|12928.6|12926.5|12934.2|12932.1|12927.3|12925.2|893
1608653100000|2020-12-22 16:05:00|12928.4|12926.3|12919.2|12917.1|12929.2|12927.6|12918.3|12916.3|659
1608653400000|2020-12-22 16:10:00|12919.5|12917.4|12917.6|12915.5|12920.7|12918.6|12916.2|12914.4|631
1608653700000|2020-12-22 16:15:00|12917.5|12915.4|12917.1|12915.8|12921.1|12919.4|12915.2|12913.1|594
1608654000000|2020-12-22 16:20:00|12917|12915.7|12922.7|12921.4|12923.2|12921.4|12916.5|12914.8|453
1608654300000|2020-12-22 16:25:00|12922.8|12921.5|12926.4|12924.3|12928.1|12926.7|12922.8|12921.3|544
1608654600000|2020-12-22 16:30:00|12926|12923.9|12928.7|12926.6|12933.3|12931.5|12923.1|12921.2|617
1608654900000|2020-12-22 16:35:00|12928.6|12926.5|12932.8|12930.7|12935|12932.9|12928.5|12926.5|738
1608655200000|2020-12-22 16:40:00|12932.6|12930.5|12930.7|12928.6|12934.1|12932|12927.1|12925.4|721
1608655500000|2020-12-22 16:45:00|12930.6|12928.5|12931.6|12929.5|12933.9|12931.8|12929.1|12927|614
1608655800000|2020-12-22 16:50:00|12931.7|12929.6|12922|12920.7|12933.8|12931.7|12920.3|12918.6|641
1608656100000|2020-12-22 16:55:00|12922.7|12920.6|12919.5|12918.2|12928|12926.3|12918|12916|663
1608656400000|2020-12-22 17:00:00|12919.7|12917.6|12915.4|12913.3|12921.8|12919.9|12912.6|12910.5|740
1608656700000|2020-12-22 17:05:00|12914.9|12913.6|12919.1|12917.8|12919.4|12917.8|12913.7|12912.1|561
1608657000000|2020-12-22 17:10:00|12918.9|12917.6|12915.2|12913.1|12920.3|12918.6|12910.1|12908.5|612
1608657300000|2020-12-22 17:15:00|12915.1|12913|12916.8|12914.7|12918.5|12916.8|12913.1|12911.2|489
1608657600000|2020-12-22 17:20:00|12916.7|12914.6|12918.6|12916.5|12920.7|12919.1|12914.2|12912.4|488
1608657900000|2020-12-22 17:25:00|12918.7|12916.6|12920.4|12918.3|12920.7|12919.2|12918.3|12916.3|342
1608658200000|2020-12-22 17:30:00|12920|12918.7|12920.5|12918.4|12921.9|12920.1|12919.1|12917|489
1608658500000|2020-12-22 17:35:00|12920.6|12918.5|12922.6|12920.5|12923.2|12921.4|12918.3|12916.2|442
1608658800000|2020-12-22 17:40:00|12922.5|12920.4|12921|12918.9|12925.8|12924|12920.8|12918.9|349
1608659100000|2020-12-22 17:45:00|12921.1|12919|12917.6|12916.3|12921.1|12919.6|12917.1|12915.3|370
1608659400000|2020-12-22 17:50:00|12917.4|12916.1|12916.3|12914.2|12919|12917.4|12914.1|12912.7|369
1608659700000|2020-12-22 17:55:00|12915.3|12914|12911.6|12909.5|12915.6|12914|12911.1|12909.4|479
1608660000000|2020-12-22 18:00:00|12911.5|12909.4|12916.2|12914.9|12916.9|12915.3|12911.5|12909.4|314
1608660300000|2020-12-22 18:05:00|12916.3|12915|12914.3|12912.2|12918.1|12916.4|12913.9|12912.2|269
1608660600000|2020-12-22 18:10:00|12914|12911.9|12909.1|12907.8|12914|12912.1|12908.9|12907.2|378
1608660900000|2020-12-22 18:15:00|12909.5|12907.4|12912|12910.7|12913.7|12911.9|12907.1|12905.4|277
1608661200000|2020-12-22 18:20:00|12912.2|12910.1|12910.7|12908.6|12913.5|12911.8|12909.1|12907.4|268
1608661500000|2020-12-22 18:25:00|12910.6|12908.5|12908.9|12906.8|12910.9|12909.1|12908.1|12906.3|254
1608661800000|2020-12-22 18:30:00|12908.8|12907.5|12909.6|12908.3|12909.8|12908.3|12908.3|12906.5|209
1608662100000|2020-12-22 18:35:00|12909.5|12908.2|12912.7|12910.6|12913.4|12911.8|12909|12907.2|349
1608662400000|2020-12-22 18:40:00|12912.6|12910.5|12913.5|12911.4|12914.3|12912.6|12910.9|12909.1|371
1608662700000|2020-12-22 18:45:00|12913.4|12911.3|12918.3|12917|12919.5|12917.7|12912.4|12910.8|700
1608663000000|2020-12-22 18:50:00|12918.7|12916.6|12915.1|12913|12920.7|12918.9|12913.9|12912.3|597
1608663300000|2020-12-22 18:55:00|12915|12912.9|12917.6|12915.5|12917.6|12915.8|12913.8|12912.1|446
1608663600000|2020-12-22 19:00:00|12917.4|12915.3|12913.2|12911.1|12917.4|12915.3|12912.8|12910.8|346
1608663900000|2020-12-22 19:05:00|12913.1|12911|12913.4|12911.3|12914.3|12912.7|12910.7|12908.9|345
1608664200000|2020-12-22 19:10:00|12913.3|12911.2|12911.1|12909|12913.7|12911.9|12909.9|12908.6|240
1608664500000|2020-12-22 19:15:00|12911.2|12909.1|12911.4|12910.1|12913.9|12912.1|12910.8|12909.1|319
1608664800000|2020-12-22 19:20:00|12911|12909.7|12913.2|12911.9|12916.8|12915.4|12910.9|12909.5|339
1608665100000|2020-12-22 19:25:00|12913.1|12911.8|12915.8|12914.5|12916.4|12915.1|12912.9|12911.6|317
1608665400000|2020-12-22 19:30:00|12915.7|12914.4|12913.3|12912|12916.3|12915|12912.2|12910.5|279
1608665700000|2020-12-22 19:35:00|12913.2|12911.9|12914.5|12913.2|12916.5|12915.2|12912.5|12910.9|368
1608666000000|2020-12-22 19:40:00|12914.4|12913.1|12910.5|12908.4|12914.5|12913.2|12909|12907.4|394
1608666300000|2020-12-22 19:45:00|12910.7|12909.2|12908.6|12906.5|12912|12910.3|12908.1|12906.5|338
1608666600000|2020-12-22 19:50:00|12908.7|12906.6|12908.7|12907.4|12910.4|12908.8|12907.8|12906.1|300
1608666900000|2020-12-22 19:55:00|12908.6|12907.3|12903.1|12901.8|12909|12907.6|12900.8|12899.1|575
1608667200000|2020-12-22 20:00:00|12903.2|12901.9|12903.3|12902|12905.3|12903.7|12901.8|12900|386
1608667500000|2020-12-22 20:05:00|12903.6|12901.5|12907.3|12906|12907.3|12906|12903.6|12901.5|366
1608667800000|2020-12-22 20:10:00|12907.1|12905.8|12906.3|12905|12908.1|12906.4|12905.8|12904|347
1608668100000|2020-12-22 20:15:00|12906.8|12904.7|12905.3|12904|12906.9|12905.1|12904.3|12902.6|290
1608668400000|2020-12-22 20:20:00|12905.7|12903.6|12911.5|12910.2|12912.4|12910.7|12905.1|12903.4|305
1608668700000|2020-12-22 20:25:00|12911.4|12910.1|12911.5|12910.2|12913.7|12912.1|12906.9|12905.2|459
1608669000000|2020-12-22 20:30:00|12911.6|12910.3|12913.3|12911.2|12914.6|12912.9|12911.4|12910|356
1608669300000|2020-12-22 20:35:00|12913.7|12911.6|12916.3|12915|12916.7|12915.1|12913|12911.4|326
1608669600000|2020-12-22 20:40:00|12916.2|12914.9|12914|12912.7|12917.7|12916.2|12913.9|12912.2|276
1608669900000|2020-12-22 20:45:00|12914.3|12912.2|12913.4|12912.1|12915.4|12913.7|12910.7|12909.1|342
1608670200000|2020-12-22 20:50:00|12914|12912.7|12913.6|12911.5|12916|12914.5|12908.6|12906.5|599
1608670500000|2020-12-22 20:55:00|12912.9|12911.6|12912.4|12911.1|12913.4|12911.6|12908.2|12906.4|593
1608670800000|2020-12-22 21:00:00|12912.9|12910.8|12910|12907.9|12916.2|12914.1|12907.7|12905.6|469
1608671100000|2020-12-22 21:05:00|12909.9|12907.8|12907.6|12905.5|12910.1|12908|12907.1|12905|287
1608671400000|2020-12-22 21:10:00|12907.5|12905.4|12908|12905.9|12910.2|12908.1|12907.5|12905.4|220
1608671700000|2020-12-22 21:15:00|12908.1|12906|12907.8|12905.7|12908.2|12906.1|12905.8|12903.7|205
1608672000000|2020-12-22 21:20:00|12907.6|12905.5|12909.3|12907.2|12909.4|12907.3|12907.6|12905.5|155
1608672300000|2020-12-22 21:25:00|12909.2|12907.1|12906.4|12904.3|12909.3|12907.2|12905.4|12903.5|191
1608672600000|2020-12-22 21:30:00|12906.9|12904.8|12908.2|12906.1|12908.5|12906.4|12906.3|12904.2|181
1608672900000|2020-12-22 21:35:00|12908.1|12906|12907.2|12905.1|12908.2|12906.1|12906.4|12904.1|175
1608673200000|2020-12-22 21:40:00|12907.3|12905.2|12908.9|12906.8|12909|12906.9|12906.9|12904.8|169
1608673500000|2020-12-22 21:45:00|12908.8|12906.7|12907.8|12905.7|12911|12908.9|12907.7|12905.6|176
1608673800000|2020-12-22 21:50:00|12908.4|12906.3|12910.1|12908|12910.6|12908.5|12908.1|12906|161
1608674100000|2020-12-22 21:55:00|12909.9|12907.8|12910.2|12906.9|12910.5|12908.3|12908.8|12906.1|262
1608674400000|2020-12-22 22:00:00|12909.8|12906.7|12910.4|12905.9|12910.5|12906.8|12909.7|12905.8|25
1608674700000|2020-12-22 22:05:00|12911.1|12905.2|12909.7|12905.9|12911.4|12906.5|12907.4|12903.9|145
1608675000000|2020-12-22 22:10:00|12909.5|12905.6|12910|12905.9|12910.4|12906.3|12908.5|12905.3|148
1608675300000|2020-12-22 22:15:00|12909.5|12905.6|12910.6|12906.6|12911.7|12908.1|12909.3|12905.5|165
1608675600000|2020-12-22 22:20:00|12910.4|12906.7|12913.7|12906.7|12914.1|12907.1|12909.5|12905.2|128
1608675900000|2020-12-22 22:25:00|12913.6|12906.6|12912.7|12906.1|12913.9|12907.2|12910.5|12905.3|83
1608676200000|2020-12-22 22:30:00|12913|12905.9|12913|12906|12914.4|12907.4|12912.3|12905.3|174
1608676500000|2020-12-22 22:35:00|12913.2|12906.2|12913.2|12906.2|12914.1|12907.1|12912.6|12905.6|133
1608676800000|2020-12-22 22:40:00|12913.1|12906.1|12913.9|12906.9|12914.1|12907.1|12912.8|12905.8|150
1608677100000|2020-12-22 22:45:00|12913.6|12906.6|12914.9|12908.1|12915.4|12908.6|12912.9|12905.9|207
1608677400000|2020-12-22 22:50:00|12914.7|12907.9|12913.8|12907.1|12915.9|12909.1|12912.4|12905.4|210
1608677700000|2020-12-22 22:55:00|12912.8|12905.8|12910.1|12905.4|12915.2|12908.4|12908.4|12904.6|278
1608678000000|2020-12-22 23:00:00|12909.7|12905.5|12905.6|12902.7|12913.5|12908.5|12905.4|12902.6|672
1608678300000|2020-12-22 23:05:00|12905.7|12902.8|12905.5|12903.4|12906.4|12904.1|12905.2|12902.8|317
1608678600000|2020-12-22 23:10:00|12905.6|12903.5|12903.4|12901.3|12905.8|12903.7|12903.1|12901|171
1608678900000|2020-12-22 23:15:00|12903.3|12901.2|12903.4|12901.3|12904.3|12902.2|12903.1|12901|153
1608679200000|2020-12-22 23:20:00|12903.5|12901.4|12903.3|12901.2|12904.3|12902.4|12903|12900.9|187
1608679500000|2020-12-22 23:25:00|12903.4|12901.3|12901|12898.9|12903.4|12901.3|12900.4|12898.3|245
1608679800000|2020-12-22 23:30:00|12901.1|12899|12903.8|12901.7|12904.5|12902.4|12900.3|12898.2|229
1608680100000|2020-12-22 23:35:00|12903.9|12901.8|12902.8|12900.7|12904.4|12902.3|12902.7|12900.6|149
1608680400000|2020-12-22 23:40:00|12902.9|12900.8|12900.2|12898.1|12904.1|12902|12900.1|12898|191
1608680700000|2020-12-22 23:45:00|12900.4|12898.3|12899.8|12897.7|12900.4|12898.3|12898.3|12896.2|275
1608681000000|2020-12-22 23:50:00|12899.7|12897.6|12894.6|12892.5|12900|12897.9|12894.1|12892.4|369
1608681300000|2020-12-22 23:55:00|12894.5|12892.4|12893.5|12891.4|12895.3|12893.4|12893.2|12891.1|281
1608681600000|2020-12-23 00:00:00|12893.4|12891.3|12895.2|12893.1|12895.8|12893.7|12891.9|12889.8|498
1608681900000|2020-12-23 00:05:00|12895.3|12893.2|12896.3|12894.2|12896.8|12894.7|12893.8|12891.7|378
1608682200000|2020-12-23 00:10:00|12896.2|12894.1|12896.9|12894.8|12896.9|12895.2|12893.5|12891.4|339
1608682500000|2020-12-23 00:15:00|12897|12894.9|12897.2|12895.1|12897.4|12895.3|12894.5|12892.4|278
1608682800000|2020-12-23 00:20:00|12897.1|12895|12901.8|12899.7|12903.8|12901.7|12896.9|12894.8|602
1608683100000|2020-12-23 00:25:00|12901.7|12899.6|12901.9|12899.8|12902.1|12900|12896.9|12894.8|460
1608683400000|2020-12-23 00:30:00|12902.3|12900.2|12902.5|12900.4|12903.8|12901.8|12900.5|12898.4|350
1608683700000|2020-12-23 00:35:00|12902.4|12900.3|12902.9|12900.8|12905.8|12903.9|12901.7|12899.6|288
1608684000000|2020-12-23 00:40:00|12902.8|12900.7|12904.3|12902.2|12904.5|12902.6|12900.7|12899|293
1608684300000|2020-12-23 00:45:00|12904.2|12902.1|12906.2|12904.1|12906.6|12904.6|12902.6|12900.5|369
1608684600000|2020-12-23 00:50:00|12906.3|12904.2|12908.8|12906.7|12909.9|12907.9|12904.8|12902.7|460
1608684900000|2020-12-23 00:55:00|12908.7|12906.6|12910.5|12908.4|12915.7|12913.6|12908.4|12906.3|606
1608685200000|2020-12-23 01:00:00|12910.6|12908.5|12906.5|12904.4|12916.2|12914.1|12906.2|12904.1|832
1608685500000|2020-12-23 01:05:00|12906.4|12904.3|12905.7|12903.6|12908.9|12906.8|12904.4|12902.3|552
1608685800000|2020-12-23 01:10:00|12906|12903.9|12903.6|12901.5|12908.8|12906.7|12903.3|12901.3|663
1608686100000|2020-12-23 01:15:00|12904|12901.9|12898|12895.9|12904.4|12902.3|12897.3|12895.2|458
1608686400000|2020-12-23 01:20:00|12898.1|12896|12899.2|12897.1|12900.5|12898.4|12897.4|12895.3|498
1608686700000|2020-12-23 01:25:00|12899.3|12897.2|12901|12898.9|12902.8|12900.7|12898.7|12896.6|329
1608687000000|2020-12-23 01:30:00|12901.1|12899|12900.5|12898.4|12902.7|12900.6|12898.6|12896.5|534
1608687300000|2020-12-23 01:35:00|12900.4|12898.3|12896.8|12894.7|12901.9|12899.8|12896.6|12894.5|498
1608687600000|2020-12-23 01:40:00|12896.7|12894.6|12897.8|12895.7|12898.5|12896.4|12894.3|12892.2|382
1608687900000|2020-12-23 01:45:00|12897.9|12895.8|12898.4|12896.3|12899.6|12897.5|12897.1|12895|344
1608688200000|2020-12-23 01:50:00|12898.5|12896.4|12899.8|12897.7|12899.9|12897.8|12897.2|12895.1|384
1608688500000|2020-12-23 01:55:00|12899.9|12897.8|12903.6|12901.5|12903.8|12901.7|12899.4|12897.3|378
1608688800000|2020-12-23 02:00:00|12903.5|12901.4|12899.8|12897.7|12906|12904.1|12899.8|12897.7|593
1608689100000|2020-12-23 02:05:00|12899.9|12897.8|12900|12897.9|12902.5|12901|12898.6|12896.8|479
1608689400000|2020-12-23 02:10:00|12900.2|12898.1|12899.8|12897.7|12900.7|12898.6|12896.3|12894.2|443
1608689700000|2020-12-23 02:15:00|12900.2|12898.1|12900.9|12898.8|12902.2|12900.1|12899.9|12897.8|380
1608690000000|2020-12-23 02:20:00|12900.7|12898.6|12902.8|12901.5|12903.1|12901.5|12900.3|12898.2|272
1608690300000|2020-12-23 02:25:00|12902.7|12901.4|12900.8|12898.7|12904.3|12902.5|12900.7|12898.6|330
1608690600000|2020-12-23 02:30:00|12900.7|12898.6|12898.4|12896.3|12900.8|12898.7|12897.7|12895.9|374
1608690900000|2020-12-23 02:35:00|12898.5|12896.4|12896.5|12894.4|12898.5|12896.4|12894|12891.9|321
1608691200000|2020-12-23 02:40:00|12896.4|12894.3|12898.8|12896.7|12899.4|12897.3|12895.5|12893.9|353
1608691500000|2020-12-23 02:45:00|12898.9|12896.8|12897.6|12895.5|12899.4|12897.3|12896.8|12894.7|241
1608691800000|2020-12-23 02:50:00|12897.4|12895.3|12895.5|12893.4|12897.5|12895.4|12895.5|12893.4|238
1608692100000|2020-12-23 02:55:00|12895.4|12893.3|12895.7|12893.6|12896.4|12894.3|12894.1|12892|311
1608692400000|2020-12-23 03:00:00|12896.1|12894|12894.9|12892.8|12897.5|12895.4|12894.9|12892.8|223
1608692700000|2020-12-23 03:05:00|12895|12892.9|12889.7|12887.6|12896.6|12894.5|12889.3|12887.2|288
1608693000000|2020-12-23 03:10:00|12889.6|12887.5|12888.1|12886|12890.7|12888.7|12888|12885.9|271
1608693300000|2020-12-23 03:15:00|12888.2|12886.1|12888.5|12886.4|12890.8|12888.7|12888.1|12886|367
1608693600000|2020-12-23 03:20:00|12888.6|12886.5|12888.5|12886.4|12890.9|12888.9|12887.6|12885.8|317
1608693900000|2020-12-23 03:25:00|12888.7|12886.6|12889.3|12887.2|12889.5|12887.4|12886.3|12884.2|305
1608694200000|2020-12-23 03:30:00|12889.5|12887.4|12889.8|12887.7|12891.9|12889.8|12889.4|12887.3|241
1608694500000|2020-12-23 03:35:00|12889.9|12887.8|12889.7|12887.6|12892|12889.9|12889|12886.9|239
1608694800000|2020-12-23 03:40:00|12889.6|12887.5|12889.6|12887.5|12890|12888.1|12888.7|12886.6|242
1608695100000|2020-12-23 03:45:00|12889.7|12887.6|12888.3|12886.2|12891.4|12889.3|12888|12885.9|277
1608695400000|2020-12-23 03:50:00|12888.4|12886.3|12889.1|12887|12889.9|12887.8|12888.4|12886.3|183
1608695700000|2020-12-23 03:55:00|12889|12886.9|12888.7|12886.6|12889.3|12887.4|12885.8|12883.7|333
1608696000000|2020-12-23 04:00:00|12889|12886.9|12891.3|12889.2|12891.9|12889.8|12889|12886.9|299
1608696300000|2020-12-23 04:05:00|12891.2|12889.1|12889.5|12887.4|12891.4|12889.3|12887.7|12885.6|271
1608696600000|2020-12-23 04:10:00|12889.4|12887.3|12890.5|12888.4|12890.5|12888.4|12888.2|12886.1|245
1608696900000|2020-12-23 04:15:00|12890.4|12888.3|12888.1|12886|12890.8|12888.7|12887.4|12885.3|287
1608697200000|2020-12-23 04:20:00|12888.3|12886.2|12889.7|12887.6|12889.8|12887.7|12886.5|12884.4|340
1608697500000|2020-12-23 04:25:00|12889.6|12887.5|12889.9|12887.8|12890.7|12888.6|12888.2|12886.1|247
1608697800000|2020-12-23 04:30:00|12889.8|12887.7|12891.5|12889.4|12891.6|12889.8|12888.6|12886.8|253
1608698100000|2020-12-23 04:35:00|12891.4|12889.3|12892.2|12890.1|12892.5|12890.9|12891.1|12889|153
1608698400000|2020-12-23 04:40:00|12892.1|12890|12893.3|12891.2|12893.8|12891.7|12891.4|12889.3|190
1608698700000|2020-12-23 04:45:00|12893.2|12891.1|12891.7|12889.6|12893.2|12891.2|12891.6|12889.5|206
1608699000000|2020-12-23 04:50:00|12891.6|12889.5|12891.6|12889.5|12892.7|12890.6|12891.3|12889.2|221
1608699300000|2020-12-23 04:55:00|12891.3|12889.2|12891.6|12889.5|12892.6|12890.5|12891.3|12889.2|149
1608699600000|2020-12-23 05:00:00|12891.5|12889.4|12892.2|12890.1|12892.5|12890.4|12891.4|12889.3|181
1608699900000|2020-12-23 05:05:00|12892.3|12890.2|12891.7|12889.6|12893.2|12891.1|12891.4|12889.3|201
1608700200000|2020-12-23 05:10:00|12891.8|12889.7|12892.2|12890.1|12892.6|12890.5|12890.9|12888.8|172
1608700500000|2020-12-23 05:15:00|12892.1|12890|12893.8|12891.7|12894|12891.9|12891.1|12889|154
1608700800000|2020-12-23 05:20:00|12893.9|12891.8|12893.9|12891.8|12894.8|12892.7|12893.4|12891.3|213
1608701100000|2020-12-23 05:25:00|12894|12891.9|12893.9|12891.8|12894.3|12892.2|12893.3|12891.4|131
1608701400000|2020-12-23 05:30:00|12893.8|12891.7|12894.4|12892.3|12894.8|12892.9|12891.7|12889.6|289
1608701700000|2020-12-23 05:35:00|12894.3|12892.2|12894.9|12892.8|12895.4|12893.3|12893.8|12891.7|117
1608702000000|2020-12-23 05:40:00|12894.8|12892.7|12895.4|12893.3|12895.4|12893.3|12893.1|12891.1|199
1608702300000|2020-12-23 05:45:00|12895.7|12893.6|12893.8|12891.7|12896|12893.9|12892.8|12891.4|184
1608702600000|2020-12-23 05:50:00|12893.6|12891.5|12895.5|12893.4|12895.5|12893.4|12893.3|12891.4|215
1608702900000|2020-12-23 05:55:00|12895.4|12893.3|12894.5|12892.4|12896.1|12894|12893.9|12891.8|311
1608703200000|2020-12-23 06:00:00|12894.9|12892.8|12894.3|12892.2|12895.5|12893.8|12893.4|12891.3|294
1608703500000|2020-12-23 06:05:00|12894.2|12892.1|12894|12891.9|12894.9|12892.8|12893.6|12891.5|283
1608703800000|2020-12-23 06:10:00|12893.9|12891.8|12895.8|12893.7|12896.2|12894.3|12893.6|12891.7|210
1608704100000|2020-12-23 06:15:00|12895.7|12893.6|12895.5|12893.4|12896.5|12894.6|12894.5|12892.7|244
1608704400000|2020-12-23 06:20:00|12895.4|12893.3|12895.7|12893.6|12896.7|12895|12895.4|12893.3|180
1608704700000|2020-12-23 06:25:00|12896.4|12894.3|12897.2|12895.1|12898|12896.2|12896.4|12894.3|180
1608705000000|2020-12-23 06:30:00|12897.3|12895.2|12897.7|12895.6|12899.4|12897.3|12896.6|12894.5|273
1608705300000|2020-12-23 06:35:00|12897.6|12895.5|12896.6|12894.5|12897.6|12895.5|12895.6|12893.5|160
1608705600000|2020-12-23 06:40:00|12896.5|12894.4|12899.1|12897|12899.9|12897.8|12896.3|12894.2|232
1608705900000|2020-12-23 06:45:00|12899.2|12897.1|12897.3|12895.2|12899.9|12897.8|12896.7|12894.6|196
1608706200000|2020-12-23 06:50:00|12897.4|12895.3|12896.5|12894.4|12898.9|12896.8|12896.4|12894.3|139
1608706500000|2020-12-23 06:55:00|12896.4|12894.3|12896.9|12894.8|12897.1|12895|12896.1|12894|199
1608706800000|2020-12-23 07:00:00|12897|12894.9|12894.2|12892.1|12897.5|12895.4|12893.9|12891.8|448
1608707100000|2020-12-23 07:05:00|12894.1|12892|12886.9|12884.8|12894.7|12892.6|12886.3|12884.2|425
1608707400000|2020-12-23 07:10:00|12886.8|12884.7|12885.4|12883.3|12887.7|12885.6|12884.3|12882.2|415
1608707700000|2020-12-23 07:15:00|12885.1|12883|12889.2|12887.1|12890|12888.1|12884|12882.4|463
1608708000000|2020-12-23 07:20:00|12889.3|12887.2|12888.7|12886.6|12890.6|12888.7|12887.7|12885.6|387
1608708300000|2020-12-23 07:25:00|12888.6|12886.5|12889.9|12887.8|12890.2|12888.3|12887.3|12885.2|420
1608708600000|2020-12-23 07:30:00|12890|12887.9|12890.3|12888.2|12891.2|12889.7|12887.7|12885.7|354
1608708900000|2020-12-23 07:35:00|12890.2|12888.1|12890.7|12888.6|12891.6|12889.8|12888.1|12886.1|313
1608709200000|2020-12-23 07:40:00|12891|12888.9|12893.9|12891.8|12895.3|12893.3|12890.5|12888.9|385
1608709500000|2020-12-23 07:45:00|12893.7|12892.4|12887.3|12886|12895.2|12893.3|12887.1|12885.2|471
1608709800000|2020-12-23 07:50:00|12887.2|12885.9|12883.5|12881.4|12889.1|12887.2|12882.6|12881|527
1608710100000|2020-12-23 07:55:00|12883.7|12881.6|12884.7|12883.4|12885.7|12883.9|12881.6|12880|411
1608710400000|2020-12-23 08:00:00|12885|12883.7|12884.6|12882.5|12889.8|12888.3|12883.2|12881.9|705
1608710700000|2020-12-23 08:05:00|12884.7|12882.6|12886.4|12885.1|12889.5|12887.9|12882.7|12881.1|582
1608711000000|2020-12-23 08:10:00|12886.5|12885.2|12890.8|12889.5|12890.8|12889.5|12885.4|12883.8|564
1608711300000|2020-12-23 08:15:00|12890.7|12889.4|12893.8|12892.5|12895.2|12893.4|12889.1|12887.8|524
1608711600000|2020-12-23 08:20:00|12893.6|12892.3|12891.5|12889.4|12896.2|12894.9|12890.8|12889.3|657
1608711900000|2020-12-23 08:25:00|12891.3|12890|12889.1|12887.8|12892.7|12891.4|12888.4|12887.1|454
1608712200000|2020-12-23 08:30:00|12889|12887.7|12887.4|12886.1|12889.7|12888|12887.3|12886|318
1608712500000|2020-12-23 08:35:00|12887.6|12886.3|12887|12885.7|12889.1|12887.8|12885.6|12884.2|262
1608712800000|2020-12-23 08:40:00|12887.3|12886|12882.1|12880.8|12888|12886.4|12879.9|12878.6|448
1608713100000|2020-12-23 08:45:00|12882.2|12880.9|12886.5|12885.2|12888.4|12887.1|12882.2|12880.9|417
1608713400000|2020-12-23 08:50:00|12886.6|12885.3|12885|12883.7|12886.6|12885.3|12882.8|12881.5|333
1608713700000|2020-12-23 08:55:00|12884.9|12883.6|12881.9|12880.6|12886.1|12884.6|12880.9|12879.3|411
1608714000000|2020-12-23 09:00:00|12881.6|12880.3|12877.4|12876.1|12883.8|12882.5|12876.4|12875.1|360
1608714300000|2020-12-23 09:05:00|12877.2|12875.9|12878|12876.7|12879.4|12878|12875.6|12874.3|413
1608714600000|2020-12-23 09:10:00|12878.1|12876.8|12876.8|12875.5|12880.1|12878.5|12876.3|12874.8|450
1608714900000|2020-12-23 09:15:00|12876.6|12875.3|12872.9|12871.6|12876.7|12875.4|12872.7|12871.4|441
1608715200000|2020-12-23 09:20:00|12872.8|12871.5|12875.3|12874|12875.5|12874.2|12871|12869.7|425
1608715500000|2020-12-23 09:25:00|12874.8|12873.5|12872|12870.7|12876.3|12875|12871.8|12870.5|352
1608715800000|2020-12-23 09:30:00|12871.9|12870.6|12870.6|12869.3|12872.3|12871|12868.6|12866.8|476
1608716100000|2020-12-23 09:35:00|12870.7|12869.4|12874.4|12873.1|12874.4|12873.1|12869.3|12868|360
1608716400000|2020-12-23 09:40:00|12874.3|12873|12875.2|12873.9|12878.6|12877.3|12873.2|12871.9|382
1608716700000|2020-12-23 09:45:00|12875.4|12874.1|12874.1|12872.8|12876.9|12875.6|12873.5|12872.2|273
1608717000000|2020-12-23 09:50:00|12874.3|12873|12875.4|12874.1|12875.4|12874.1|12873.3|12872|289
1608717300000|2020-12-23 09:55:00|12875.8|12874.5|12876.6|12875.3|12878.8|12877.5|12875.8|12874.5|344
1608717600000|2020-12-23 10:00:00|12876.2|12874.9|12878.3|12877|12878.4|12877.1|12874.5|12873.2|305
1608717900000|2020-12-23 10:05:00|12878.4|12877.1|12872.6|12871.3|12879.2|12877.9|12872.6|12871.3|263
1608718200000|2020-12-23 10:10:00|12872.7|12871.4|12871.9|12870.6|12873.3|12872|12870.1|12868.8|228
1608718500000|2020-12-23 10:15:00|12871.8|12870.5|12873.9|12872.6|12873.9|12872.6|12870|12868.7|293
1608718800000|2020-12-23 10:20:00|12873.8|12872.5|12872.7|12871.4|12873.8|12872.5|12870.8|12869.3|279
1608719100000|2020-12-23 10:25:00|12872.8|12871.5|12872.1|12870.8|12873.6|12872.3|12871|12869.6|328
1608719400000|2020-12-23 10:30:00|12872|12870.7|12872.7|12871.4|12874.5|12873.2|12871|12869.6|280
1608719700000|2020-12-23 10:35:00|12872.6|12871.3|12868|12866.7|12872.8|12871.5|12867.2|12865.9|293
1608720000000|2020-12-23 10:40:00|12868.2|12866.9|12870.1|12868.8|12871.3|12870|12867.9|12866.6|231
1608720300000|2020-12-23 10:45:00|12870.2|12868.9|12871|12869.7|12874.2|12872.9|12870.1|12868.8|322
1608720600000|2020-12-23 10:50:00|12871.2|12869.9|12871.3|12870|12873.4|12871.8|12869.8|12868.5|410
1608720900000|2020-12-23 10:55:00|12871.2|12869.9|12871|12869.7|12871.6|12870|12869.1|12867.8|283
1608721200000|2020-12-23 11:00:00|12871.1|12869.8|12868.7|12867.4|12872.7|12871.4|12868.2|12866.9|333
1608721500000|2020-12-23 11:05:00|12868.8|12867.5|12868.5|12867.2|12871.8|12870.4|12868.1|12866.8|334
1608721800000|2020-12-23 11:10:00|12868.2|12866.9|12871.1|12869.8|12871.7|12870.4|12868.2|12866.9|259
1608722100000|2020-12-23 11:15:00|12871|12869.7|12870.9|12869.6|12872.8|12871.5|12869.5|12868.2|257
1608722400000|2020-12-23 11:20:00|12871|12869.7|12868|12866.7|12871|12869.7|12866.6|12865.3|259
1608722700000|2020-12-23 11:25:00|12867.9|12866.6|12870.1|12868.8|12870.1|12868.8|12867.6|12866.3|206
1608723000000|2020-12-23 11:30:00|12870|12868.7|12872.9|12871.6|12873|12871.7|12869.4|12868.1|303
1608723300000|2020-12-23 11:35:00|12872.8|12871.5|12873.9|12872.6|12875.2|12873.9|12872.8|12871.5|266
1608723600000|2020-12-23 11:40:00|12873.8|12872.5|12873.9|12872.6|12876.9|12875.6|12872.1|12870.8|284
1608723900000|2020-12-23 11:45:00|12873.7|12872.4|12878.1|12876.8|12879.2|12877.9|12873.3|12872|406
1608724200000|2020-12-23 11:50:00|12877.6|12876.3|12876.9|12875.6|12879.2|12877.9|12875.6|12874.3|303
1608724500000|2020-12-23 11:55:00|12877.3|12876|12875|12873.7|12878.4|12877.1|12874.2|12872.9|313
1608724800000|2020-12-23 12:00:00|12874.5|12873.2|12877.6|12876.3|12877.7|12876.4|12874.2|12872.9|347
1608725100000|2020-12-23 12:05:00|12877.5|12876.2|12873.8|12872.5|12877.9|12876.6|12872.4|12871.1|302
1608725400000|2020-12-23 12:10:00|12873.9|12872.6|12871.1|12869.8|12875.6|12874.3|12871|12869.7|357
1608725700000|2020-12-23 12:15:00|12871.4|12870.1|12875.9|12874.6|12876.1|12874.8|12871.4|12870.1|306
1608726000000|2020-12-23 12:20:00|12876.1|12874.8|12874.1|12872.8|12877|12875.7|12873.1|12871.8|361
1608726300000|2020-12-23 12:25:00|12874.2|12872.9|12874.6|12873.3|12876.3|12875|12873.2|12871.9|288
1608726600000|2020-12-23 12:30:00|12874.5|12873.2|12876.5|12875.2|12877.1|12875.8|12874.5|12873.2|294
1608726900000|2020-12-23 12:35:00|12876.6|12875.3|12876.9|12875.6|12877.1|12875.8|12874.1|12872.8|358
1608727200000|2020-12-23 12:40:00|12876.8|12875.5|12878|12876.7|12879.7|12878|12876.1|12874.8|380
1608727500000|2020-12-23 12:45:00|12878.1|12876.8|12880.2|12878.9|12881.7|12880.4|12878|12876.7|316
1608727800000|2020-12-23 12:50:00|12880.3|12879|12879.3|12878|12881.1|12879.8|12878.3|12877|247
1608728100000|2020-12-23 12:55:00|12879.4|12878.1|12880|12878.7|12881.8|12880.5|12879.3|12878|242
1608728400000|2020-12-23 13:00:00|12880.1|12878.8|12883.5|12882.2|12884.4|12883.1|12880|12878.7|454
1608728700000|2020-12-23 13:05:00|12883.4|12882.1|12883.8|12882.5|12885.2|12883.9|12880.2|12878.9|384
1608729000000|2020-12-23 13:10:00|12883.9|12882.6|12885|12883.7|12886.7|12885.2|12882.9|12881.6|351
1608729300000|2020-12-23 13:15:00|12884.8|12883.5|12886.1|12884.8|12887.8|12886.2|12884.6|12883.3|361
1608729600000|2020-12-23 13:20:00|12886.3|12885|12881.5|12880.2|12886.3|12885|12881.5|12880.2|385
1608729900000|2020-12-23 13:25:00|12881.6|12880.3|12883.2|12879.1|12885.1|12883.8|12881.1|12878.8|410
1608730200000|2020-12-23 13:30:00|12883|12879.2|12882.5|12881.2|12886.6|12885.3|12882|12877.7|384
1608730500000|2020-12-23 13:35:00|12882.4|12881.1|12880.9|12879.6|12883.9|12882.2|12876.9|12875.2|673
1608730800000|2020-12-23 13:40:00|12881|12879.7|12880.8|12879.5|12883.2|12881.9|12878.7|12877.4|409
1608731100000|2020-12-23 13:45:00|12880.9|12879.6|12879.3|12877.2|12881.6|12880|12875.5|12874.2|504
1608731400000|2020-12-23 13:50:00|12879.2|12877.1|12880.2|12878.9|12881.1|12879.8|12878.6|12877.1|437
1608731700000|2020-12-23 13:55:00|12880.3|12879|12883.2|12881.9|12884.7|12883|12879.2|12877.9|382
1608732000000|2020-12-23 14:00:00|12883.3|12882|12879.4|12878.1|12886.9|12885.6|12879|12877.7|502
1608732300000|2020-12-23 14:05:00|12879.7|12878.4|12876.8|12874.7|12880.6|12879.3|12875.3|12873.9|580
1608732600000|2020-12-23 14:10:00|12876.5|12875.2|12877.4|12876.1|12877.8|12876.3|12875.2|12873.9|524
1608732900000|2020-12-23 14:15:00|12877|12875.7|12871.4|12870.1|12877.4|12876.1|12869.8|12868.5|662
1608733200000|2020-12-23 14:20:00|12871.3|12870|12868.3|12867|12873|12871.7|12867.9|12866.3|491
1608733500000|2020-12-23 14:25:00|12868.2|12866.9|12859|12857.7|12868.2|12866.9|12858|12856.4|587
1608733800000|2020-12-23 14:30:00|12859.2|12857.9|12863.7|12861.6|12863.7|12861.9|12855.9|12854.3|980
1608734100000|2020-12-23 14:35:00|12863.3|12862|12848.9|12846.8|12863.9|12862.3|12847.1|12845|959
1608734400000|2020-12-23 14:40:00|12849|12846.9|12854.8|12853.5|12855.8|12854.4|12847.2|12845.2|734
1608734700000|2020-12-23 14:45:00|12855|12853.7|12855.4|12854.1|12863.5|12861.9|12853.5|12851.6|847
1608735000000|2020-12-23 14:50:00|12855.8|12853.7|12850.5|12849.2|12855.9|12854.2|12849|12847.6|884
1608735300000|2020-12-23 14:55:00|12850.4|12849.1|12858.7|12856.4|12860.4|12857.8|12849.9|12848.2|683
1608735600000|2020-12-23 15:00:00|12858.6|12856.5|12851.3|12849.2|12858.8|12856.5|12847.4|12846.1|937
1608735900000|2020-12-23 15:05:00|12851.2|12849.1|12853.9|12852.6|12857.4|12855.9|12847.3|12845.2|807
1608736200000|2020-12-23 15:10:00|12854|12852.7|12855.8|12853.7|12862.4|12860.7|12851.9|12849.8|847
1608736500000|2020-12-23 15:15:00|12856.2|12854.1|12864.9|12862.8|12865.4|12863.3|12853.5|12851.4|804
1608736800000|2020-12-23 15:20:00|12864.7|12862.6|12868.1|12866|12870.1|12868.7|12861.4|12859.6|714
1608737100000|2020-12-23 15:25:00|12867.7|12865.6|12862.1|12860|12867.7|12865.6|12859.1|12857.5|621
1608737400000|2020-12-23 15:30:00|12862|12859.9|12860.4|12858.3|12864.1|12862|12857.1|12855|688
1608737700000|2020-12-23 15:35:00|12860.5|12858.4|12856.5|12855.2|12860.6|12858.9|12854.9|12853.1|519
1608738000000|2020-12-23 15:40:00|12856.4|12855.1|12858.4|12857.1|12863.7|12861.9|12855.9|12854.4|561
1608738300000|2020-12-23 15:45:00|12858.5|12857.2|12864.4|12863.1|12864.9|12863.2|12856.7|12855|584
1608738600000|2020-12-23 15:50:00|12864.3|12863|12862.6|12861.3|12864.7|12863.2|12859.4|12857.6|635
1608738900000|2020-12-23 15:55:00|12862.5|12861.2|12861.6|12860.3|12868|12866.7|12859.2|12857.9|709
1608739200000|2020-12-23 16:00:00|12861.5|12860.2|12858.3|12857|12861.5|12860.2|12856.4|12855.1|566
1608739500000|2020-12-23 16:05:00|12858.7|12856.6|12852.5|12850.4|12858.7|12856.6|12850.9|12849.5|422
1608739800000|2020-12-23 16:10:00|12852.6|12850.5|12851.2|12849.9|12853.7|12852.4|12846.7|12845.3|543
1608740100000|2020-12-23 16:15:00|12851.3|12850|12848.8|12847.5|12852.7|12851|12848.3|12846.7|437
1608740400000|2020-12-23 16:20:00|12848.9|12847.6|12844.5|12843.2|12848.9|12847.6|12842.7|12841.1|441
1608740700000|2020-12-23 16:25:00|12844.4|12843.1|12844.9|12843.6|12845.9|12844.6|12838.2|12836.3|444
1608741000000|2020-12-23 16:30:00|12845|12843.7|12845|12843.7|12848.7|12847.4|12844.3|12843|641
1608741300000|2020-12-23 16:35:00|12844.6|12843.3|12853.3|12852|12853.4|12852.1|12844.3|12842.6|556
1608741600000|2020-12-23 16:40:00|12853.2|12851.9|12850.2|12848.9|12853.3|12851.9|12849|12847.3|395
1608741900000|2020-12-23 16:45:00|12850.3|12849|12849.8|12848.5|12851|12849.5|12847.5|12846|445
1608742200000|2020-12-23 16:50:00|12850|12848.7|12844.9|12843.6|12850|12848.7|12844.6|12842.8|364
1608742500000|2020-12-23 16:55:00|12844.8|12843.5|12842.3|12841|12845.5|12843.8|12841.8|12840|520
1608742800000|2020-12-23 17:00:00|12842.5|12841.2|12841.8|12840.5|12842.9|12841.6|12839.1|12837.8|580
1608743100000|2020-12-23 17:05:00|12841.7|12840.4|12841.6|12840.3|12843.8|12842.5|12840.9|12839.2|432
1608743400000|2020-12-23 17:10:00|12841.5|12840.2|12838.5|12837.2|12842.8|12841.5|12836.3|12834.7|340
1608743700000|2020-12-23 17:15:00|12838.9|12837.6|12840.4|12838.3|12841.2|12839.9|12838.9|12837.4|234
1608744000000|2020-12-23 17:20:00|12840.3|12838.2|12840.5|12839.2|12841.3|12840|12838.1|12836.5|246
1608744300000|2020-12-23 17:25:00|12840.4|12839.1|12840.6|12838.5|12840.9|12839.2|12835.1|12833.3|408
1608744600000|2020-12-23 17:30:00|12840.7|12838.6|12845.1|12843|12847.1|12845|12840.2|12838.6|345
1608744900000|2020-12-23 17:35:00|12845.3|12843.2|12848.3|12847|12848.3|12847|12843.2|12841.4|353
1608745200000|2020-12-23 17:40:00|12848.2|12846.9|12846.3|12844.2|12848.7|12847.1|12845.3|12844|310
1608745500000|2020-12-23 17:45:00|12846.2|12844.1|12848.4|12846.3|12850|12848.6|12843|12841.4|453
1608745800000|2020-12-23 17:50:00|12848.3|12846.2|12846.7|12845.4|12848.7|12847.1|12844.9|12843.2|462
1608746100000|2020-12-23 17:55:00|12846.8|12845.5|12841.3|12840|12847.3|12845.7|12841.2|12839.7|463
1608746400000|2020-12-23 18:00:00|12840.8|12839.5|12844.5|12842.4|12844.8|12843.1|12838.2|12836.9|385
1608746700000|2020-12-23 18:05:00|12844.4|12842.3|12846.7|12844.6|12847.2|12845.7|12841.6|12840.3|393
1608747000000|2020-12-23 18:10:00|12846.8|12844.7|12848.1|12846.8|12849.1|12847.8|12846.6|12844.7|317
1608747300000|2020-12-23 18:15:00|12848.2|12846.9|12847.9|12846.6|12849.2|12847.9|12846.2|12844.9|216
1608747600000|2020-12-23 18:20:00|12848|12846.7|12846.9|12845.6|12848.5|12846.8|12846|12844.3|264
1608747900000|2020-12-23 18:25:00|12847|12845.7|12848.3|12847|12849.8|12848.5|12846.3|12845|396
1608748200000|2020-12-23 18:30:00|12848.2|12846.9|12850.6|12848.5|12851.8|12850.5|12846.4|12844.9|300
1608748500000|2020-12-23 18:35:00|12850.5|12848.4|12850.1|12848.8|12851.8|12850.5|12849.9|12848.4|204
1608748800000|2020-12-23 18:40:00|12850|12848.7|12849.8|12848.5|12851|12849.7|12848.2|12846.1|256
1608749100000|2020-12-23 18:45:00|12849.7|12848.4|12847.4|12846.1|12850.1|12848.7|12846.2|12844.2|377
1608749400000|2020-12-23 18:50:00|12847.5|12846.2|12849.9|12848.6|12850.5|12849.2|12847.4|12845.9|265
1608749700000|2020-12-23 18:55:00|12850|12848.7|12855.9|12854.6|12856.1|12854.8|12849.9|12848.6|306
1608750000000|2020-12-23 19:00:00|12856|12854.7|12852.7|12850.6|12856|12854.7|12850.2|12848.9|314
1608750300000|2020-12-23 19:05:00|12852.2|12850.9|12852.1|12850.8|12854.6|12852.9|12851.2|12849.4|352
1608750600000|2020-12-23 19:10:00|12852.2|12850.9|12848.5|12847.2|12852.2|12850.9|12848.1|12846.4|304
1608750900000|2020-12-23 19:15:00|12848.9|12847.6|12854.6|12853.3|12855|12853.7|12848.8|12847.5|266
1608751200000|2020-12-23 19:20:00|12854.5|12853.2|12858.2|12856.9|12858.3|12857|12854.5|12853.2|393
1608751500000|2020-12-23 19:25:00|12858|12856.7|12859|12857.7|12860.4|12859.1|12857.1|12855.8|317
1608751800000|2020-12-23 19:30:00|12859.1|12857.8|12865.9|12863.8|12865.9|12864.2|12857.7|12856.1|461
1608752100000|2020-12-23 19:35:00|12865.8|12863.7|12864.7|12862.6|12866|12864.6|12864.3|12862.5|234
1608752400000|2020-12-23 19:40:00|12864.6|12862.5|12861.1|12859.8|12865.1|12863.4|12860.1|12858.4|276
1608752700000|2020-12-23 19:45:00|12860.8|12859.5|12860.9|12859.6|12862.2|12860.8|12858.4|12856.7|321
1608753000000|2020-12-23 19:50:00|12860.8|12859.5|12861.6|12859.5|12862|12860.5|12859.5|12857.6|294
1608753300000|2020-12-23 19:55:00|12861.4|12859.3|12856.3|12855|12861.5|12860.2|12856.3|12855|507
1608753600000|2020-12-23 20:00:00|12856.5|12855.2|12857.4|12856.1|12859.6|12857.6|12856.3|12855|400
1608753900000|2020-12-23 20:05:00|12857.7|12856.4|12861.5|12859.4|12861.9|12860.4|12857.7|12856.4|406
1608754200000|2020-12-23 20:10:00|12861.6|12859.5|12860.6|12859.3|12862.1|12860.8|12859.1|12857.4|393
1608754500000|2020-12-23 20:15:00|12860.7|12859.4|12863.2|12861.9|12863.6|12862.3|12860.6|12859.3|302
1608754800000|2020-12-23 20:20:00|12863.3|12862|12862.9|12861.6|12863.3|12862|12861.5|12860.2|325
1608755100000|2020-12-23 20:25:00|12862.8|12861.5|12864.7|12863.4|12865.3|12863.8|12862.5|12860.9|280
1608755400000|2020-12-23 20:30:00|12864.8|12863.5|12861.9|12859.8|12865.3|12863.5|12861.5|12859.7|204
1608755700000|2020-12-23 20:35:00|12861.8|12859.7|12858.6|12856.5|12863|12861.6|12857.5|12856.2|300
1608756000000|2020-12-23 20:40:00|12858.4|12857.1|12858.8|12857.5|12860.1|12858.5|12857.3|12856|368
1608756300000|2020-12-23 20:45:00|12859.4|12857.3|12857.4|12856.1|12859.8|12858.1|12856.1|12854.5|316
1608756600000|2020-12-23 20:50:00|12857.5|12856.2|12857.1|12855.8|12861.9|12860.4|12856.9|12855.6|512
1608756900000|2020-12-23 20:55:00|12857.2|12855.9|12852.6|12851.3|12857.3|12856|12849.3|12847.3|581
1608757200000|2020-12-23 21:00:00|12853|12850.9|12855.8|12853.7|12856.3|12854.2|12848.7|12846.8|426
1608757500000|2020-12-23 21:05:00|12856.2|12854.1|12856.4|12854.3|12856.9|12854.9|12854.8|12852.7|215
1608757800000|2020-12-23 21:10:00|12856.3|12854.2|12857.8|12855.7|12858.1|12856.3|12855.7|12853.7|256
1608758100000|2020-12-23 21:15:00|12857.9|12855.8|12853.5|12851.4|12858.6|12857.3|12853|12851.1|216
1608758400000|2020-12-23 21:20:00|12853.4|12851.3|12855.3|12853.2|12855.5|12853.4|12852.1|12850|221
1608758700000|2020-12-23 21:25:00|12855.2|12853.1|12851.5|12849.4|12856.2|12854.3|12849.7|12847.7|264
1608759000000|2020-12-23 21:30:00|12851.7|12849.6|12849.4|12847.3|12853.1|12851|12849|12847.2|324
1608759300000|2020-12-23 21:35:00|12849.5|12847.4|12849.5|12847.4|12850|12848.3|12848.2|12846.5|256
1608759600000|2020-12-23 21:40:00|12849.1|12847.8|12850.4|12848.3|12850.7|12848.8|12848.2|12846.3|143
1608759900000|2020-12-23 21:45:00|12850.5|12848.4|12848.6|12846.5|12850.8|12849.1|12848.2|12846.1|180
1608760200000|2020-12-23 21:50:00|12848.7|12846.6|12847.4|12845.3|12850.4|12848.5|12847|12844.9|274
1608760500000|2020-12-23 21:55:00|12847.5|12845.4|12847.7|12844|12848.2|12845.8|12844.9|12842.8|300
1608760800000|2020-12-23 22:00:00|12849.3|12843.7|12852.5|12845.5|12853|12846|12848.9|12843.7|25
1608761100000|2020-12-23 22:05:00|12853.5|12846.5|12853.3|12847.6|12853.7|12848.3|12852.2|12845.2|196
1608761400000|2020-12-23 22:10:00|12853.2|12847.9|12851.6|12845.7|12853.4|12848.4|12850.6|12845.2|148
1608761700000|2020-12-23 22:15:00|12851.5|12845.8|12851.9|12845.7|12853.4|12846.9|12849.5|12843.5|159
1608762000000|2020-12-23 22:20:00|12853.1|12845.6|12853.4|12846.4|12853.7|12847.2|12850.3|12845|170
1608762300000|2020-12-23 22:25:00|12853.2|12846.2|12853.1|12849.5|12854.9|12849.9|12849|12845.1|159
1608762600000|2020-12-23 22:30:00|12853.2|12849.6|12853.4|12848.9|12854.9|12849.9|12851.8|12848.3|256
1608762900000|2020-12-23 22:35:00|12853.2|12848.6|12852|12847.5|12854.1|12849.3|12850|12846.3|253
1608763200000|2020-12-23 22:40:00|12852.1|12847.6|12852|12847.5|12852.8|12848.5|12849.1|12846.6|263
1608763500000|2020-12-23 22:45:00|12852.3|12847.4|12852|12847.6|12853.5|12848.5|12850.4|12846.9|289
1608763800000|2020-12-23 22:50:00|12851.5|12847.5|12850.8|12847.1|12853.7|12848.3|12850.7|12846.8|255
1608764100000|2020-12-23 22:55:00|12850.9|12847.2|12851.5|12847.5|12851.8|12848.5|12850.6|12847|214
1608764400000|2020-12-23 23:00:00|12851.1|12847.8|12849.1|12847|12851.3|12848.6|12848.2|12846.1|230
1608764700000|2020-12-23 23:05:00|12849|12846.9|12849.4|12847.3|12850.6|12848.5|12848.9|12846.7|208
1608765000000|2020-12-23 23:10:00|12849.6|12847.5|12849.5|12847.4|12849.8|12848|12848.9|12847.1|158
1608765300000|2020-12-23 23:15:00|12849.4|12847.3|12850.4|12849.1|12851.2|12849.3|12849.4|12847.3|138
1608765600000|2020-12-23 23:20:00|12850.3|12849|12850.3|12848.2|12850.5|12849|12848.6|12846.8|145
1608765900000|2020-12-23 23:25:00|12850.2|12848.1|12850.2|12848.1|12850.9|12849.2|12849.6|12847.9|118
1608766200000|2020-12-23 23:30:00|12850.3|12848.2|12851.3|12850|12852.4|12850.3|12850.2|12848.2|210
1608766500000|2020-12-23 23:35:00|12851.2|12849.9|12851.5|12849.4|12852|12850|12850.9|12849.2|154
1608766800000|2020-12-23 23:40:00|12851.4|12849.3|12851.3|12849.2|12852.5|12850.4|12850.8|12849.1|143
1608767100000|2020-12-23 23:45:00|12851.4|12849.3|12849.6|12847.5|12851.8|12850.1|12849.5|12847.4|89
1608767400000|2020-12-23 23:50:00|12849.7|12847.6|12847.5|12845.4|12849.8|12847.7|12847.4|12845.3|110
1608767700000|2020-12-23 23:55:00|12847.4|12845.3|12844.6|12842.5|12847.4|12845.6|12844.5|12842.4|155
1608768000000|2020-12-24 00:00:00|12844.5|12843.2|12843.5|12842.2|12846.5|12844.6|12842.6|12840.9|372
1608768300000|2020-12-24 00:05:00|12843.6|12842.3|12844.6|12842.5|12845.1|12843.1|12841.8|12839.9|377
1608768600000|2020-12-24 00:10:00|12844.7|12842.6|12846.3|12844.2|12846.5|12844.9|12843.5|12841.4|339
1608768900000|2020-12-24 00:15:00|12846.5|12844.4|12851.3|12849.2|12851.4|12849.3|12845.1|12843.4|280
1608769200000|2020-12-24 00:20:00|12851.4|12849.3|12849.8|12848.5|12851.4|12849.7|12849|12847.5|236
1608769500000|2020-12-24 00:25:00|12849.7|12848.4|12849|12847.7|12851|12849.3|12848.8|12847.1|178
1608769800000|2020-12-24 00:30:00|12849.6|12847.5|12850|12848.7|12851|12849.3|12848.8|12847.4|163
1608770100000|2020-12-24 00:35:00|12850.1|12848.8|12849.3|12847.2|12850.6|12848.8|12847.8|12846.2|197
1608770400000|2020-12-24 00:40:00|12849.2|12847.1|12849.7|12847.6|12851|12849.3|12847.3|12845.4|165
1608770700000|2020-12-24 00:45:00|12849.6|12847.5|12849.3|12848|12850.1|12848.4|12848.8|12847.1|109
1608771000000|2020-12-24 00:50:00|12849.7|12847.6|12845.2|12843.1|12851|12849.2|12845.2|12843.1|289
1608771300000|2020-12-24 00:55:00|12844.9|12843.6|12846.8|12845.5|12847.9|12846.4|12844.9|12842.9|296
1608771600000|2020-12-24 01:00:00|12847.4|12845.3|12847.6|12845.5|12848.2|12846.8|12844.9|12843.4|467
1608771900000|2020-12-24 01:05:00|12847.7|12845.6|12845|12842.9|12849|12847.5|12844|12842.2|484
1608772200000|2020-12-24 01:10:00|12844.9|12842.8|12844.2|12842.1|12845.6|12843.5|12842.8|12841.1|399
1608772500000|2020-12-24 01:15:00|12843.6|12841.5|12846.5|12844.4|12846.7|12844.6|12843|12840.9|440
1608772800000|2020-12-24 01:20:00|12846.6|12844.5|12840.7|12838.6|12846.6|12844.5|12838.5|12836.9|367
1608773100000|2020-12-24 01:25:00|12840.8|12838.7|12840.2|12838.1|12841.6|12839.8|12839.4|12837.7|289
1608773400000|2020-12-24 01:30:00|12840.3|12839|12844.7|12842.6|12846.8|12845|12839.6|12837.8|499
1608773700000|2020-12-24 01:35:00|12844.4|12842.3|12842.3|12840.2|12844.5|12843|12839.8|12838.1|283
1608774000000|2020-12-24 01:40:00|12842.4|12840.3|12839.8|12837.7|12842.4|12840.8|12838.5|12836.8|293
1608774300000|2020-12-24 01:45:00|12839.7|12837.6|12836.9|12834.8|12839.8|12837.7|12835.5|12833.8|404
1608774600000|2020-12-24 01:50:00|12836.8|12834.7|12838.2|12836.9|12839.7|12838|12836.5|12834.7|377
1608774900000|2020-12-24 01:55:00|12838.1|12836.8|12840.7|12838.6|12840.7|12838.9|12837.5|12835.9|355
1608775200000|2020-12-24 02:00:00|12840.6|12838.5|12841|12839.7|12841.7|12839.9|12838.3|12836.4|343
1608775500000|2020-12-24 02:05:00|12840.9|12839.6|12840|12837.9|12840.9|12839.6|12839.3|12837.5|409
1608775800000|2020-12-24 02:10:00|12840.1|12838|12841.6|12839.5|12842.4|12840.4|12839.9|12837.9|379
1608776100000|2020-12-24 02:15:00|12841.7|12839.6|12840.3|12839|12841.7|12840|12839.9|12838|237
1608776400000|2020-12-24 02:20:00|12840.4|12839.1|12839.4|12838.1|12841.4|12839.3|12838.9|12836.8|294
1608776700000|2020-12-24 02:25:00|12839.8|12837.7|12836.9|12834.8|12840.7|12838.6|12836.7|12834.6|294
1608777000000|2020-12-24 02:30:00|12836.8|12834.7|12834|12831.9|12836.8|12834.8|12832.6|12830.9|383
1608777300000|2020-12-24 02:35:00|12834.2|12832.1|12837.3|12835.2|12837.5|12835.6|12833.5|12831.7|310
1608777600000|2020-12-24 02:40:00|12837.2|12835.1|12837.9|12836.6|12838.7|12837|12836.1|12834.3|320
1608777900000|2020-12-24 02:45:00|12838|12836.7|12837.4|12835.3|12839.8|12838|12837|12835.1|271
1608778200000|2020-12-24 02:50:00|12837.5|12835.4|12842.3|12840.2|12842.7|12840.8|12837.4|12835.3|317
1608778500000|2020-12-24 02:55:00|12842.4|12840.3|12843.8|12841.7|12844.7|12843.1|12842.1|12840.2|250
1608778800000|2020-12-24 03:00:00|12843.7|12841.6|12842.3|12840.2|12843.9|12841.8|12840.3|12838.3|306
1608779100000|2020-12-24 03:05:00|12842.5|12840.4|12843.5|12841.4|12843.8|12842|12841.3|12839.2|357
1608779400000|2020-12-24 03:10:00|12843.4|12841.3|12842.6|12840.5|12843.4|12841.6|12842.1|12840|246
1608779700000|2020-12-24 03:15:00|12842.7|12840.6|12842.5|12840.4|12843.1|12841.3|12840.2|12838.2|247
1608780000000|2020-12-24 03:20:00|12842.4|12840.3|12840.2|12838.1|12844.7|12842.9|12839.7|12837.8|284
1608780300000|2020-12-24 03:25:00|12840.8|12838.7|12843.8|12841.7|12844|12842.2|12840.5|12838.7|216
1608780600000|2020-12-24 03:30:00|12843.9|12841.8|12850|12848.7|12850.5|12848.8|12842.6|12841|346
1608780900000|2020-12-24 03:35:00|12850.3|12849|12849.9|12847.8|12851.1|12849.5|12849.2|12847.5|347
1608781200000|2020-12-24 03:40:00|12849.8|12847.7|12848.6|12846.5|12850.1|12848.4|12847.2|12845.6|231
1608781500000|2020-12-24 03:45:00|12848.7|12846.6|12847|12844.9|12849.5|12847.4|12845.6|12843.9|210
1608781800000|2020-12-24 03:50:00|12846.9|12844.8|12845.3|12844|12847.7|12845.6|12844.6|12843.1|238
1608782100000|2020-12-24 03:55:00|12845.2|12843.9|12845.5|12843.4|12847.7|12845.8|12845.1|12843.1|249
1608782400000|2020-12-24 04:00:00|12845.4|12843.3|12847.5|12845.4|12847.9|12846.2|12845.4|12843.3|289
1608782700000|2020-12-24 04:05:00|12847.4|12845.3|12849.2|12847.1|12850.1|12848.3|12847.2|12845.3|238
1608783000000|2020-12-24 04:10:00|12849|12846.9|12849.6|12847.5|12850.3|12848.7|12848.3|12846.2|252
1608783300000|2020-12-24 04:15:00|12849.5|12847.4|12850.3|12848.2|12850.4|12848.7|12848.7|12846.9|188
1608783600000|2020-12-24 04:20:00|12850.2|12848.1|12849.6|12847.5|12850.5|12848.8|12849|12847|228
1608783900000|2020-12-24 04:25:00|12849.7|12847.6|12848.6|12846.5|12850.1|12848.5|12847.5|12845.8|339
1608784200000|2020-12-24 04:30:00|12848|12845.9|12848.8|12846.7|12849.8|12848|12846.6|12844.9|281
1608784500000|2020-12-24 04:35:00|12848.9|12846.8|12849.6|12847.5|12849.7|12847.6|12847.4|12845.4|140
1608784800000|2020-12-24 04:40:00|12849.5|12847.4|12848.6|12846.5|12850.5|12848.8|12848|12846.3|173
1608785100000|2020-12-24 04:45:00|12848.7|12846.6|12848.8|12846.7|12849.7|12847.8|12848.3|12846.4|135
1608785400000|2020-12-24 04:50:00|12848.7|12846.6|12849.2|12847.9|12850.2|12848.4|12848.2|12846.5|163
1608785700000|2020-12-24 04:55:00|12849.3|12848|12850.3|12848.2|12850.3|12848.8|12848.2|12846.3|151
1608786000000|2020-12-24 05:00:00|12850.2|12848.1|12850|12848.7|12850.8|12849|12849.3|12847.2|216
1608786300000|2020-12-24 05:05:00|12850.2|12848.9|12851.5|12850.2|12853.1|12851.6|12849.4|12847.8|252
1608786600000|2020-12-24 05:10:00|12852.2|12850.1|12851.4|12849.3|12852.6|12850.7|12849.8|12848.1|267
1608786900000|2020-12-24 05:15:00|12851|12849.7|12850.7|12848.6|12851.7|12849.9|12849.4|12847.9|192
1608787200000|2020-12-24 05:20:00|12850.9|12848.8|12849.3|12848|12851|12848.9|12848.4|12846.7|264
1608787500000|2020-12-24 05:25:00|12849.4|12848.1|12849.9|12848.6|12851.4|12849.3|12848.9|12847.4|159
1608787800000|2020-12-24 05:30:00|12850|12848.7|12853.3|12851.2|12853.8|12852.1|12849.9|12848.6|213
1608788100000|2020-12-24 05:35:00|12853.4|12851.3|12853.7|12851.6|12854.6|12852.7|12852.9|12851.2|130
1608788400000|2020-12-24 05:40:00|12853.2|12851.9|12853.6|12851.5|12854.6|12853|12852.7|12851.1|242
1608788700000|2020-12-24 05:45:00|12853.7|12851.6|12851.9|12849.8|12854.5|12852.8|12851.1|12849.3|243
1608789000000|2020-12-24 05:50:00|12851.8|12849.7|12850.6|12848.5|12852|12850.1|12849.7|12847.6|153
1608789300000|2020-12-24 05:55:00|12850.4|12848.3|12850.4|12848.3|12851.8|12850.1|12848.9|12847.2|263
1608789600000|2020-12-24 06:00:00|12850.1|12848|12850.3|12848.2|12850.5|12848.7|12848.3|12846.5|244
1608789900000|2020-12-24 06:05:00|12850.4|12848.3|12849.4|12847.3|12850.6|12849.1|12848.9|12846.9|172
1608790200000|2020-12-24 06:10:00|12849.5|12847.4|12849.4|12847.3|12851.3|12849.6|12849.3|12847.2|148
1608790500000|2020-12-24 06:15:00|12849.5|12847.4|12851.1|12849|12851.2|12849.5|12849.3|12847.2|141
1608790800000|2020-12-24 06:20:00|12851.2|12849.1|12851.6|12850.3|12852.1|12850.4|12850.1|12848.3|190
1608791100000|2020-12-24 06:25:00|12851.7|12850.4|12851.4|12850.1|12852.7|12851.1|12850.5|12848.7|158
1608791400000|2020-12-24 06:30:00|12851.5|12850.2|12852.2|12850.1|12853.3|12851.9|12850.4|12848.5|298
1608791700000|2020-12-24 06:35:00|12851.9|12850.6|12851.8|12849.7|12852.7|12851|12851.1|12849.3|154
1608792000000|2020-12-24 06:40:00|12851.4|12850.1|12850.3|12848.2|12852|12850.3|12850.1|12848.2|146
1608792300000|2020-12-24 06:45:00|12850.2|12848.1|12850.4|12848.3|12850.8|12849.1|12848.6|12847|171
1608792600000|2020-12-24 06:50:00|12850.2|12848.1|12850|12847.9|12851.1|12849.5|12849|12847.1|278
1608792900000|2020-12-24 06:55:00|12849.9|12847.8|12848.5|12846.4|12850.6|12848.9|12847.9|12846.2|245
1608793200000|2020-12-24 07:00:00|12848.6|12846.5|12846.6|12845.3|12849.3|12847.7|12842.1|12840.4|481
1608793500000|2020-12-24 07:05:00|12846.5|12845.2|12850.5|12848.4|12850.5|12849.2|12844.5|12843.2|261
1608793800000|2020-12-24 07:10:00|12850.2|12848.9|12847.8|12846.5|12850.4|12849.1|12847.8|12846|267
1608794100000|2020-12-24 07:15:00|12847.7|12846.4|12844.5|12843.2|12848.3|12846.5|12842.6|12841.1|358
1608794400000|2020-12-24 07:20:00|12844.2|12842.9|12847.2|12845.9|12847.6|12846.1|12843.8|12842.3|317
1608794700000|2020-12-24 07:25:00|12847.1|12845.8|12848.3|12846.2|12848.8|12847.5|12845.9|12844.2|359
1608795000000|2020-12-24 07:30:00|12848.5|12846.4|12843|12841.7|12848.5|12846.7|12841.2|12839.9|395
1608795300000|2020-12-24 07:35:00|12844.1|12842|12847.3|12846|12847.4|12846.1|12843.6|12842|355
1608795600000|2020-12-24 07:40:00|12847.4|12846.1|12847.3|12846|12848.5|12847|12846|12844.5|301
1608795900000|2020-12-24 07:45:00|12847.4|12846.1|12851.1|12849|12851.1|12849.3|12847.4|12846.1|331
1608796200000|2020-12-24 07:50:00|12851|12848.9|12847.3|12846|12852|12850.2|12847.2|12845.9|340
1608796500000|2020-12-24 07:55:00|12847.7|12845.6|12848.9|12847.6|12849|12847.7|12846.5|12844.9|349
1608796800000|2020-12-24 08:00:00|12849|12847.7|12846.6|12845.3|12849.8|12848.3|12844|12842.2|460
1608797100000|2020-12-24 08:05:00|12846.5|12845.2|12840.2|12838.1|12847.3|12846|12838.3|12836.3|457
1608797400000|2020-12-24 08:10:00|12840.3|12838.2|12837.8|12836.5|12840.8|12839.3|12837.7|12836.2|365
1608797700000|2020-12-24 08:15:00|12837.9|12836.6|12837.2|12835.9|12839|12837.3|12833.6|12831.9|419
1608798000000|2020-12-24 08:20:00|12837.1|12835.8|12840.9|12839.6|12842|12840.2|12837|12835.7|377
1608798300000|2020-12-24 08:25:00|12840.8|12839.5|12845|12843.7|12846.1|12844.8|12840.8|12839.4|343
1608798600000|2020-12-24 08:30:00|12844.9|12843.6|12847.9|12846.6|12850.4|12848.7|12844.9|12843.5|379
1608798900000|2020-12-24 08:35:00|12848.4|12847.1|12848.1|12846|12848.8|12847.3|12845.3|12843.5|332
1608799200000|2020-12-24 08:40:00|12847.7|12846.4|12850.6|12849.3|12853.9|12852.2|12846.7|12845.1|397
1608799500000|2020-12-24 08:45:00|12851|12848.9|12849.1|12847.8|12851.9|12850.4|12844.9|12843.6|430
1608799800000|2020-12-24 08:50:00|12849.2|12847.9|12849.7|12848.4|12850.5|12848.7|12847.8|12846.5|384
1608800100000|2020-12-24 08:55:00|12849.8|12848.5|12849.7|12847.6|12850.1|12848.5|12844.8|12843.2|460
1608800400000|2020-12-24 09:00:00|12849.6|12847.5|12848.7|12847.4|12851.9|12850.5|12847.7|12846.4|395
1608800700000|2020-12-24 09:05:00|12848.8|12847.5|12851.4|12850.1|12851.7|12850.3|12845.8|12844.1|332
1608801000000|2020-12-24 09:10:00|12851.5|12850.2|12849.6|12848.3|12851.7|12850.4|12847.7|12845.9|459
1608801300000|2020-12-24 09:15:00|12849.7|12848.4|12845.5|12844.2|12849.7|12848.4|12845.3|12843.7|429
1608801600000|2020-12-24 09:20:00|12845.6|12844.3|12846.1|12844.8|12846.5|12845.2|12843|12841.7|386
1608801900000|2020-12-24 09:25:00|12846.2|12844.9|12841.6|12840.3|12846.3|12845|12841.5|12840.2|288
1608802200000|2020-12-24 09:30:00|12841.5|12840.2|12841.6|12840.3|12846.6|12844.9|12840.9|12839.6|365
1608802500000|2020-12-24 09:35:00|12841.7|12840.4|12840.4|12839.1|12843.2|12841.9|12840.1|12838.8|398
1608802800000|2020-12-24 09:40:00|12840.3|12839|12843.1|12841.8|12844.5|12842.8|12838.8|12837.5|373
1608803100000|2020-12-24 09:45:00|12843.2|12841.9|12843.1|12841.8|12845.4|12844|12841.7|12840|334
1608803400000|2020-12-24 09:50:00|12843|12841.7|12841.5|12840.2|12845.5|12843.9|12841.3|12839.8|426
1608803700000|2020-12-24 09:55:00|12841.6|12840.3|12839.1|12837.8|12843.3|12841.7|12838.1|12836.8|476
1608804000000|2020-12-24 10:00:00|12839.3|12838|12839.2|12837.9|12840.3|12839|12837.3|12836|291
1608804300000|2020-12-24 10:05:00|12839.1|12837.8|12837.1|12835.8|12839.5|12838.2|12837.1|12835.8|349
1608804600000|2020-12-24 10:10:00|12837.2|12835.9|12833.9|12832.6|12838.7|12836.9|12833.7|12832.4|369
1608804900000|2020-12-24 10:15:00|12834.4|12832.3|12832.1|12830.8|12834.6|12833.2|12832.1|12830.5|370
1608805200000|2020-12-24 10:20:00|12832.2|12830.9|12835.3|12834|12835.4|12834.1|12832|12830.7|186
1608805500000|2020-12-24 10:25:00|12835.2|12833.9|12838.7|12837.4|12839.7|12838.2|12835.2|12833.9|233
1608805800000|2020-12-24 10:30:00|12838.6|12837.3|12838.4|12837.1|12839.9|12838.6|12838.1|12836.8|305
1608806100000|2020-12-24 10:35:00|12838.7|12837.4|12837.7|12835.6|12839.6|12838.3|12836.9|12835.4|300
1608806400000|2020-12-24 10:40:00|12837.6|12835.5|12837.2|12835.9|12838.9|12837.2|12836.7|12835.4|293
1608806700000|2020-12-24 10:45:00|12837.1|12835.8|12837.4|12836.1|12839.2|12837.9|12836.7|12835.4|206
1608807000000|2020-12-24 10:50:00|12837.3|12836|12839.7|12838.4|12840.1|12838.8|12837|12835.7|290
1608807300000|2020-12-24 10:55:00|12839.8|12838.5|12839.9|12838.6|12842.2|12840.9|12839.6|12837.8|274
1608807600000|2020-12-24 11:00:00|12839.8|12838.5|12839.8|12838.5|12843|12841.7|12838.2|12836.9|348
1608807900000|2020-12-24 11:05:00|12839.9|12838.6|12842.2|12840.9|12843|12841.4|12839.7|12838.4|435
1608808200000|2020-12-24 11:10:00|12842.1|12840.8|12840.5|12839.2|12842.9|12841.3|12839.7|12838.2|283
1608808500000|2020-12-24 11:15:00|12840.6|12839.3|12841.4|12840.1|12841.6|12840.3|12838.8|12837.5|222
1608808800000|2020-12-24 11:20:00|12841.3|12840|12842.4|12841.1|12842.4|12841.1|12840.9|12839.4|222
1608809100000|2020-12-24 11:25:00|12842.5|12841.2|12842.9|12841.6|12843.2|12841.9|12841.7|12839.8|178
1608809400000|2020-12-24 11:30:00|12843|12841.7|12842.7|12840.6|12844.7|12843.2|12842.2|12840.5|346
1608809700000|2020-12-24 11:35:00|12842.2|12840.9|12842.2|12840.9|12843.1|12841.6|12841.4|12839.9|280
1608810000000|2020-12-24 11:40:00|12842.3|12841|12840.2|12838.9|12842.6|12841.1|12839.6|12838.2|217
1608810300000|2020-12-24 11:45:00|12840.1|12838.8|12841.2|12839.9|12841.8|12840.2|12837.8|12836.5|283
1608810600000|2020-12-24 11:50:00|12841.1|12839.8|12838.6|12837.3|12841.3|12840|12838.5|12837|334
1608810900000|2020-12-24 11:55:00|12838.9|12837.6|12837.3|12836|12839.2|12837.7|12837|12835.7|197
1608811200000|2020-12-24 12:00:00|12837.5|12836.2|12839.9|12838.6|12841.4|12840.1|12837.5|12836.2|311
1608811500000|2020-12-24 12:05:00|12840|12838.7|12839.1|12837.8|12840.9|12839.6|12838.9|12837.5|249
1608811800000|2020-12-24 12:10:00|12839.2|12837.9|12839.3|12838|12840.8|12839.5|12838.8|12837.5|293
1608812100000|2020-12-24 12:15:00|12839.4|12838.1|12839.2|12837.9|12841.3|12840|12838.8|12837.5|327
1608812400000|2020-12-24 12:20:00|12839.1|12837.8|12837.2|12835.9|12839.8|12838.5|12835.8|12834.5|284
1608812700000|2020-12-24 12:25:00|12837.1|12835.8|12836.5|12835.2|12839|12837.7|12835|12833.7|295
1608813000000|2020-12-24 12:30:00|12836.6|12835.3|12842.1|12840.8|12842.2|12840.9|12836.3|12835|337
1608813300000|2020-12-24 12:35:00|12842.2|12840.9|12843.9|12842.6|12845.3|12844|12842|12840.5|416
1608813600000|2020-12-24 12:40:00|12844|12842.7|12844|12842.7|12845.7|12844.4|12843.1|12841.6|396
1608813900000|2020-12-24 12:45:00|12844.1|12842.8|12844|12842.7|12845.1|12843.8|12843|12841.3|357
1608814200000|2020-12-24 12:50:00|12843.9|12842.6|12841.4|12840.1|12844.3|12843|12840.1|12838.8|286
1608814500000|2020-12-24 12:55:00|12841.5|12840.2|12844.9|12843.6|12846|12844.6|12841.2|12839.5|417
1608814800000|2020-12-24 13:00:00|12844.3|12843|12845.4|12844.1|12846.9|12845.1|12842.5|12840.9|508
1608815100000|2020-12-24 13:05:00|12845.3|12844|12844.5|12843.2|12846|12844.7|12842|12840.3|423
1608815400000|2020-12-24 13:10:00|12844.6|12843.3|12841.4|12840.1|12844.6|12843.3|12841.2|12839.9|254
1608815700000|2020-12-24 13:15:00|12841.3|12840|12844.4|12843.1|12844.4|12843.1|12841.3|12840|338
1608816000000|2020-12-24 13:20:00|12844.9|12842.8|12849.6|12848.3|12851.7|12850.1|12844.5|12842.8|473
1608816300000|2020-12-24 13:25:00|12849.5|12848.2|12845.3|12843.2|12849.9|12848.6|12844.2|12842.3|389
1608816600000|2020-12-24 13:30:00|12845.2|12843.1|12848|12846.7|12848.1|12846.8|12843.5|12841.8|390
1608816900000|2020-12-24 13:35:00|12847.9|12846.6|12848.9|12847.6|12849.8|12848.5|12846.1|12844.4|360
1608817200000|2020-12-24 13:40:00|12848.8|12847.5|12849.1|12847.8|12849.8|12848.3|12845.8|12844.5|274
1608817500000|2020-12-24 13:45:00|12849|12847.7|12848.8|12847.5|12849.1|12847.8|12845.8|12844.5|305
1608817800000|2020-12-24 13:50:00|12849|12847.7|12843.1|12841.8|12850.8|12849.5|12842.9|12841.4|355
1608818100000|2020-12-24 13:55:00|12843|12841.7|12839.2|12837.9|12843.1|12841.8|12837.9|12836.4|324
1608818400000|2020-12-24 14:00:00|12839.4|12838.1|12834.8|12832.7|12841.4|12840.1|12834.3|12832.6|466
1608818700000|2020-12-24 14:05:00|12834.7|12832.6|12836.9|12835.6|12839.1|12837.4|12833|12831.7|414
1608819000000|2020-12-24 14:10:00|12837|12835.7|12840.3|12839|12840.7|12839.3|12836.9|12835.1|343
1608819300000|2020-12-24 14:15:00|12840.5|12839.2|12838.4|12836.3|12841.2|12839.9|12836.9|12835.6|431
1608819600000|2020-12-24 14:20:00|12838.3|12836.2|12840.9|12839.6|12842.4|12841.1|12834.6|12833.3|651
1608819900000|2020-12-24 14:25:00|12841|12839.7|12837.1|12835.8|12841|12839.7|12836|12834.7|420
1608820200000|2020-12-24 14:30:00|12837|12835.7|12830.9|12829.6|12837.1|12835.8|12830.9|12829.6|695
1608820500000|2020-12-24 14:35:00|12831|12829.7|12832.4|12831.1|12833.9|12832.6|12826.7|12825.4|689
1608820800000|2020-12-24 14:40:00|12832.1|12830.8|12835|12832.9|12835.1|12833.4|12830.7|12829.4|643
1608821100000|2020-12-24 14:45:00|12834.4|12833.1|12835.4|12833.3|12835.9|12834.5|12833.2|12831.5|480
1608821400000|2020-12-24 14:50:00|12835.3|12833.2|12829.2|12827.9|12835.4|12833.3|12828.4|12826.3|524
1608821700000|2020-12-24 14:55:00|12829.3|12828|12828.4|12826.3|12830.4|12829.1|12826.3|12825|557
1608822000000|2020-12-24 15:00:00|12828.3|12826.2|12833.2|12831.9|12833.4|12832.1|12826.9|12825.6|636
1608822300000|2020-12-24 15:05:00|12833.4|12832.1|12829.7|12827.6|12833.9|12832.2|12827.4|12826.1|588
1608822600000|2020-12-24 15:10:00|12829.8|12827.7|12830|12828.7|12831.5|12830.2|12826.5|12824.8|508
1608822900000|2020-12-24 15:15:00|12830.1|12828.8|12826.9|12824.8|12831.9|12830.6|12826.1|12824.7|556
1608823200000|2020-12-24 15:20:00|12826.5|12825.2|12823.4|12821.3|12826.5|12825.2|12820.5|12818.8|494
1608823500000|2020-12-24 15:25:00|12823.5|12821.4|12826.6|12824.5|12827.8|12826.5|12823.1|12821.3|471
1608823800000|2020-12-24 15:30:00|12826.5|12824.4|12833.8|12832.5|12834.3|12832.7|12825.7|12824.3|516
1608824100000|2020-12-24 15:35:00|12833.9|12832.6|12840.5|12839.2|12840.9|12839.2|12833.9|12832.6|507
1608824400000|2020-12-24 15:40:00|12840.4|12839.1|12843.8|12842.5|12846.1|12844.8|12840|12838.2|656
1608824700000|2020-12-24 15:45:00|12843.7|12842.4|12843.5|12841.4|12848.7|12847.2|12842.9|12841.4|586
1608825000000|2020-12-24 15:50:00|12843.6|12841.5|12843.5|12841.4|12844.3|12842.2|12840.8|12838.7|387
1608825300000|2020-12-24 15:55:00|12843.6|12841.5|12843.3|12842|12846.9|12844.8|12843|12841.3|327
1608825600000|2020-12-24 16:00:00|12843.2|12841.9|12838.3|12837|12843.4|12841.9|12836.8|12835.1|463
1608825900000|2020-12-24 16:05:00|12838.4|12837.1|12835|12833.7|12839.5|12837.4|12835|12833.4|346
1608826200000|2020-12-24 16:10:00|12834.9|12832.8|12832.2|12830.1|12836.3|12834.2|12831.2|12829.3|320
1608826500000|2020-12-24 16:15:00|12832|12829.9|12831.5|12829.4|12832.2|12830.5|12829.1|12827.5|298
1608826800000|2020-12-24 16:20:00|12831.6|12829.5|12829.9|12827.8|12831.6|12829.5|12827.4|12826|335
1608827100000|2020-12-24 16:25:00|12829.8|12827.7|12826|12823.9|12830|12828|12823.2|12821.1|390
1608827400000|2020-12-24 16:30:00|12826.3|12824.2|12823.4|12821.3|12827.3|12825.6|12822.6|12820.5|421
1608827700000|2020-12-24 16:35:00|12822.3|12820.2|12822.5|12820.4|12824.2|12822.4|12820.8|12818.7|336
1608828000000|2020-12-24 16:40:00|12822.4|12820.3|12824.2|12822.1|12825.6|12824|12821.6|12819.5|331
1608828300000|2020-12-24 16:45:00|12824.3|12822.2|12827.2|12825.1|12828.2|12826.1|12824|12822|339
1608828600000|2020-12-24 16:50:00|12827.3|12825.2|12829|12826.9|12829.4|12827.7|12826.2|12824.7|323
1608828900000|2020-12-24 16:55:00|12829.1|12827|12829.4|12827.3|12830.6|12828.9|12826|12824.3|329
1608829200000|2020-12-24 17:00:00|12829.3|12827.2|12833.5|12831.4|12833.8|12831.7|12828.6|12826.7|277
1608829500000|2020-12-24 17:05:00|12833.6|12831.5|12831.9|12829.8|12834.5|12832.8|12831.3|12829.2|196
1608829800000|2020-12-24 17:10:00|12831.8|12829.7|12831.6|12829.5|12834.3|12832.5|12831|12828.9|228
1608830100000|2020-12-24 17:15:00|12831.7|12829.6|12832.6|12830.5|12833.1|12831.5|12830.5|12828.4|217
1608830400000|2020-12-24 17:20:00|12832.7|12830.6|12833.7|12831.6|12834|12832.2|12832.3|12830.2|261
1608830700000|2020-12-24 17:25:00|12833.8|12831.7|12830.3|12828.2|12833.8|12831.7|12830.3|12828.2|266
1608831000000|2020-12-24 17:30:00|12830.4|12828.3|12828.3|12826.2|12832.4|12831.1|12827.1|12825.4|360
1608831300000|2020-12-24 17:35:00|12828.4|12826.3|12826.2|12824.9|12829.4|12827.6|12826.2|12824.4|319
1608831600000|2020-12-24 17:40:00|12826.3|12825|12824.5|12822.4|12827.6|12826.1|12822.6|12821|357
1608831900000|2020-12-24 17:45:00|12824.6|12822.5|12824.7|12822.6|12827.1|12825.3|12823.9|12821.9|363
1608832200000|2020-12-24 17:50:00|12824.4|12822.3|12820.7|12818.6|12825.9|12823.9|12820.3|12818.4|438
1608832500000|2020-12-24 17:55:00|12820.6|12818.5|12814|12812.7|12820.8|12818.7|12813.9|12812.3|481
1608832800000|2020-12-24 18:00:00|12814.1|12812.8|12819.5|12817.4|12819.5|12817.9|12814|12812.4|280
1608833100000|2020-12-24 18:05:00|12819.4|12817.3|12824.2|12822.1|12824.3|12822.4|12819|12817.1|239
1608833400000|2020-12-24 18:10:00|12824.3|12822.2|12827.1|12825|12827.2|12825.1|12823.6|12821.5|191
1608833700000|2020-12-24 18:15:00|12827.3|12824.8|12828.2|12826.1|12829.1|12827|12826.8|12824.7|235
1608834000000|2020-12-24 18:20:00|12828.3|12826.2|12829.7|12827.6|12830|12828.3|12828.2|12826.1|201
1608834300000|2020-12-24 18:25:00|12829.8|12827.7|12830.4|12828.3|12830.8|12828.5|12829.2|12827|276
1608834600000|2020-12-24 18:30:00|12830.6|12828.5|12830.7|12828.6|12832.5|12830.4|12830.2|12828.1|340
1608834900000|2020-12-24 18:35:00|12830.6|12828.5|12830.4|12828.3|12831|12828.9|12830|12828|246
1608835200000|2020-12-24 18:40:00|12830.3|12828.2|12839.7|12834|12847|12844.6|12828.5|12826.1|540
1608835500000|2020-12-24 18:45:00|12839.6|12833.9|12836.5|12829.5|12840.5|12834.9|12825.5|12818.5|460
1608835800000|2020-12-24 18:50:00|12836.1|12829.1|12838.6|12831.8|12839.4|12834.8|12834.2|12827.2|549
1608836100000|2020-12-24 18:55:00|12838.5|12831.6|12846.1|12842.4|12846.7|12842.6|12836.2|12830.6|562
1608836400000|2020-12-24 19:00:00|12846.4|12842.1|12844.9|12842.8|12846.8|12843|12839.2|12835.3|467
1608836700000|2020-12-24 19:05:00|12845.1|12842.7|12846.9|12843.4|12847.8|12845.7|12844.4|12842.3|251
1608837000000|2020-12-24 19:10:00|12846.4|12843.6|12847.1|12843.4|12850.1|12847.4|12846.1|12843.3|334
1608837300000|2020-12-24 19:15:00|12846.5|12844.1|12848.9|12846|12850|12847.7|12846.4|12843.7|264
1608837600000|2020-12-24 19:20:00|12848.7|12846.2|12848.8|12845.8|12851.7|12847.7|12848.5|12845.6|283
1608837900000|2020-12-24 19:25:00|12848.9|12846.1|12849.2|12846.2|12849.2|12846.5|12848.2|12845.4|383
1608838200000|2020-12-24 19:30:00|12849.1|12846.1|12850|12847.1|12850.4|12847.7|12848.7|12845.7|358
1608838500000|2020-12-24 19:35:00|12849.9|12847.2|12850.1|12847.3|12850.5|12847.6|12849.2|12846.5|313
1608838800000|2020-12-24 19:40:00|12849.9|12847.4|12849|12846.9|12850.7|12847.8|12848.1|12846.3|275
1608839100000|2020-12-24 19:45:00|12848.7|12846.6|12843.7|12840.2|12849.2|12847.1|12842.9|12838.9|313
1608839400000|2020-12-24 19:50:00|12843.5|12839.9|12843.6|12841.5|12844.4|12841.5|12841.8|12838.9|250
1608839700000|2020-12-24 19:55:00|12843.5|12841.4|12846.8|12844.2|12847.2|12844.4|12843.2|12841|250
1608840000000|2020-12-24 20:00:00|12847|12844.1|12847.7|12845.6|12849.5|12845.6|12846.2|12843.9|300
1608840300000|2020-12-24 20:05:00|12849.2|12844.6|12849.5|12845.9|12849.8|12846.5|12847.3|12844|431
1608840600000|2020-12-24 20:10:00|12849.4|12846|12847.8|12845.7|12849.5|12847.4|12847.7|12845.6|300
1608840900000|2020-12-24 20:15:00|12847.9|12845.8|12847.8|12845.7|12848|12845.9|12847.6|12845.5|144
1608841200000|2020-12-24 20:20:00|12847.9|12845.8|12847.5|12845.4|12848.4|12846.3|12847.3|12845.2|165
1608841500000|2020-12-24 20:25:00|12847.8|12845.7|12847.7|12845.6|12848.5|12846.4|12846.4|12844.7|309
1608841800000|2020-12-24 20:30:00|12847.6|12845.5|12847|12844.9|12847.9|12845.8|12846.6|12844.5|187
1608842100000|2020-12-24 20:35:00|12846.9|12844.8|12846.7|12844.6|12847.4|12845.3|12846.4|12844.3|154
1608842400000|2020-12-24 20:40:00|12846.8|12844.7|12846.8|12844.7|12847.6|12845.5|12846.4|12844.3|178
1608842700000|2020-12-24 20:45:00|12846.7|12844.6|12846.4|12844.3|12847.2|12845.1|12846.3|12844.2|324
1608843000000|2020-12-24 20:50:00|12846.3|12844.2|12846.6|12844.5|12848.1|12846|12846|12843.9|209
1608843300000|2020-12-24 20:55:00|12846.5|12844.4|12846.8|12844.7|12847.8|12845.7|12846.3|12844.2|188
1608843600000|2020-12-24 21:00:00|12846.9|12844.8|12847.3|12845.2|12847.9|12845.8|12846.6|12844.5|174
1608843900000|2020-12-24 21:05:00|12847.2|12845.1|12847.6|12845.5|12847.9|12845.8|12846.9|12844.8|127
1608844200000|2020-12-24 21:10:00|12847.2|12845.1|12849.1|12847|12849.1|12847.4|12847|12844.9|229
1608844500000|2020-12-24 21:15:00|12848.9|12846.8|12849.9|12847.8|12850.1|12848|12848.4|12846.3|195
1608844800000|2020-12-24 21:20:00|12849.7|12847.6|12850.2|12848.1|12850.4|12848.3|12849.4|12847.3|151
1608845100000|2020-12-24 21:25:00|12849.8|12847.7|12850.9|12848.8|12851.1|12849|12849.8|12847.7|191
1608845400000|2020-12-24 21:30:00|12851.1|12849|12858.4|12852.1|12861.5|12855|12850.6|12847|178
1608845700000|2020-12-24 21:35:00|12858.6|12851.9|12855.1|12853|12859.7|12853.7|12853.3|12849|132
1608846000000|2020-12-24 21:40:00|12855|12852.9|12859.6|12852.9|12860.3|12855.7|12854.6|12852|203
1608846300000|2020-12-24 21:45:00|12860.1|12854.1|12868.7|12861.7|12884.9|12879.3|12859.6|12852.6|429
1608846600000|2020-12-24 21:50:00|12868.6|12861.6|12870.1|12863.1|12885.9|12878.9|12863|12856|452
1608846900000|2020-12-24 21:55:00|12871.5|12864.5|12870|12863|12874|12867|12866.2|12859.2|183
1609102800000|2020-12-27 21:00:00|12854|12841|12851.3|12838.3|12854|12841|12850.2|12837.2|5
1609103100000|2020-12-27 21:05:00|12851.5|12838.5|12865.7|12854.7|12865.8|12854.8|12851.5|12838.5|21
1609103400000|2020-12-27 21:10:00|12865.8|12854.8|12865.7|12854.7|12866.3|12854.8|12863|12850|51
1609103700000|2020-12-27 21:15:00|12865.8|12854.8|12865.8|12854.8|12865.8|12854.8|12865.7|12854.7|53
1609104000000|2020-12-27 21:20:00|12865.7|12854.7|12865.7|12854.7|12865.8|12854.8|12865.7|12854.7|49
1609104300000|2020-12-27 21:25:00|12865.8|12854.8|12863.5|12850.5|12865.8|12854.8|12852|12839|22
1609104600000|2020-12-27 21:30:00|12851.5|12838.5|12863.5|12850.5|12863.5|12850.5|12851.5|12838.5|11
1609104900000|2020-12-27 21:35:00|12861.8|12848.8|12863.5|12850.5|12863.5|12850.5|12851.5|12838.5|8
1609105200000|2020-12-27 21:40:00|12852|12839|12852|12839|12852.4|12839.4|12851.5|12838.5|5
1609105500000|2020-12-27 21:45:00|12851.5|12838.5|12852|12839|12852|12839|12851.5|12838.5|8
1609105800000|2020-12-27 21:50:00|12864|12851|12863.5|12850.5|12864.3|12851.3|12863.5|12850.5|4
1609106100000|2020-12-27 21:55:00|12851.5|12838.5|12863.5|12850.5|12863.5|12850.5|12851.1|12838.1|13
1609106400000|2020-12-27 22:00:00|12862|12849|12855.5|12842.5|12865.8|12853|12851.5|12838.5|21
1609106700000|2020-12-27 22:05:00|12864|12853|12855.5|12842.5|12864.4|12853|12855.5|12842.5|54
1609107000000|2020-12-27 22:10:00|12861|12848|12855.5|12842.5|12865.8|12852.8|12855.5|12842.5|47
1609107300000|2020-12-27 22:15:00|12859.4|12846.4|12861|12848|12867.2|12854.2|12857.7|12844.7|72
1609107600000|2020-12-27 22:20:00|12854.7|12841.7|12865.5|12852.5|12865.6|12852.6|12854.7|12841.7|64
1609107900000|2020-12-27 22:25:00|12855.6|12842.6|12862.9|12849.9|12865.6|12852.6|12855.6|12842.6|71
1609108200000|2020-12-27 22:30:00|12864.5|12851.5|12864.1|12852.1|12865.2|12853.4|12859.7|12846.7|79
1609108500000|2020-12-27 22:35:00|12864|12852|12865.1|12853.1|12865.5|12854.9|12861.3|12850|98
1609108800000|2020-12-27 22:40:00|12865.4|12853.4|12865.8|12853.8|12865.9|12855.5|12862.5|12850.5|107
1609109100000|2020-12-27 22:45:00|12864.7|12852.7|12864.9|12852.9|12865.8|12853.8|12857.2|12845.2|55
1609109400000|2020-12-27 22:50:00|12865.7|12853.7|12862.4|12850.8|12865.7|12853.7|12860.5|12850.7|79
1609109700000|2020-12-27 22:55:00|12863.6|12851.6|12862.6|12850.6|12864.7|12854.1|12860.4|12848.4|67
1609110000000|2020-12-27 23:00:00|12862|12850|12850|12847.9|12866|12856.7|12845.9|12844.1|443
1609110300000|2020-12-27 23:05:00|12849.8|12847.7|12845.3|12843.2|12850.8|12848.7|12844.9|12842.8|286
1609110600000|2020-12-27 23:10:00|12845.2|12843.1|12841.1|12839|12845.6|12843.5|12840.6|12838.3|243
1609110900000|2020-12-27 23:15:00|12841|12838.9|12843.8|12841.7|12843.9|12841.8|12840.6|12838.7|146
1609111200000|2020-12-27 23:20:00|12843.5|12841.4|12841|12838.9|12843.9|12841.9|12834.2|12831.8|640
1609111500000|2020-12-27 23:25:00|12840.7|12838.6|12839.9|12837.8|12840.8|12838.7|12836.9|12834.8|522
1609111800000|2020-12-27 23:30:00|12839.8|12837.7|12839.3|12837.2|12840.8|12838.7|12837.7|12835.6|428
1609112100000|2020-12-27 23:35:00|12839.2|12837.1|12837.8|12835.7|12839.3|12837.2|12836|12833.9|376
1609112400000|2020-12-27 23:40:00|12837.9|12835.8|12838|12835.9|12839.7|12837.6|12836.8|12834.7|372
1609112700000|2020-12-27 23:45:00|12837.9|12835.8|12841.9|12839.8|12842|12839.9|12837.7|12835.6|219
1609113000000|2020-12-27 23:50:00|12842.2|12840.1|12840.9|12838.8|12843.1|12841|12840.4|12838.3|287
1609113300000|2020-12-27 23:55:00|12840.8|12838.7|12842.3|12840.2|12843.6|12841.5|12839.9|12837.8|318
1609113600000|2020-12-28 00:00:00|12841.9|12839.8|12844.1|12842|12845.1|12843|12835.8|12834|713
1609113900000|2020-12-28 00:05:00|12844.4|12842.3|12854.7|12852.6|12856.3|12854.2|12844.1|12842|702
1609114200000|2020-12-28 00:10:00|12854.5|12852.4|12856.7|12854.6|12858.4|12856.3|12854.3|12852.2|443
1609114500000|2020-12-28 00:15:00|12857.1|12855|12855.6|12853.5|12861.9|12859.8|12852.9|12850.8|516
1609114800000|2020-12-28 00:20:00|12855.5|12853.4|12851.9|12849.8|12856|12853.7|12851.8|12849.7|344
1609115100000|2020-12-28 00:25:00|12851.8|12849.7|12846.6|12844.5|12852.1|12850|12845.6|12843.5|454
1609115400000|2020-12-28 00:30:00|12846.4|12844.3|12849|12846.9|12850.6|12848.5|12843.9|12841.8|455
1609115700000|2020-12-28 00:35:00|12849.1|12847|12851.3|12849.2|12851.4|12849.3|12847.6|12845.6|327
1609116000000|2020-12-28 00:40:00|12851.2|12849.1|12851.5|12849.4|12852.3|12850.2|12849|12846.9|442
1609116300000|2020-12-28 00:45:00|12851.3|12849.2|12855.3|12853.2|12855.7|12853.6|12850|12847.9|342
1609116600000|2020-12-28 00:50:00|12855.4|12853.3|12853.6|12851.5|12858.3|12856.2|12852|12850.3|561
1609116900000|2020-12-28 00:55:00|12854.8|12852.7|12851.7|12850.4|12857.2|12855.1|12851.7|12850.1|433
1609117200000|2020-12-28 01:00:00|12851.8|12850.5|12850.8|12848.7|12854.9|12852.8|12847.5|12845.4|633
1609117500000|2020-12-28 01:05:00|12850.7|12848.6|12850.1|12848|12853|12850.9|12849.5|12847.4|516
1609117800000|2020-12-28 01:10:00|12850|12847.9|12846.4|12844.3|12852.6|12850.5|12845|12843.1|557
1609118100000|2020-12-28 01:15:00|12846.3|12844.2|12850.3|12848.2|12852.5|12850.4|12846.2|12844.1|588
1609118400000|2020-12-28 01:20:00|12850.4|12848.3|12847.1|12845|12851.7|12849.6|12846|12844.2|617
1609118700000|2020-12-28 01:25:00|12847.2|12845.1|12845.2|12843.1|12848.2|12846.2|12844.1|12842.3|507
1609119000000|2020-12-28 01:30:00|12845.1|12843|12845.7|12843.6|12848.2|12846.4|12844.9|12843|617
1609119300000|2020-12-28 01:35:00|12845.8|12843.7|12844.5|12842.4|12848.1|12846.2|12843.7|12842|441
1609119600000|2020-12-28 01:40:00|12844.6|12842.5|12847|12845.7|12847.5|12845.9|12843.5|12841.4|371
1609119900000|2020-12-28 01:45:00|12847.4|12845.3|12848.4|12846.3|12849.5|12847.7|12845.4|12843.3|405
1609120200000|2020-12-28 01:50:00|12848.5|12846.4|12848.8|12846.7|12849.3|12847.7|12845.7|12843.6|368
1609120500000|2020-12-28 01:55:00|12848.5|12846.4|12847.9|12845.8|12848.6|12847|12846.1|12844.5|345
1609120800000|2020-12-28 02:00:00|12847.8|12845.7|12848.3|12846.2|12850|12847.9|12847|12845.2|363
1609121100000|2020-12-28 02:05:00|12848.4|12846.3|12846.3|12844.2|12848.4|12846.3|12843.6|12841.5|441
1609121400000|2020-12-28 02:10:00|12846.2|12844.1|12842.4|12841.1|12846.6|12844.7|12842.3|12840.5|448
1609121700000|2020-12-28 02:15:00|12842.5|12841.2|12843.3|12841.2|12845|12843.4|12842.2|12840.3|359
1609122000000|2020-12-28 02:20:00|12843.2|12841.1|12842.7|12840.6|12843.3|12841.7|12840|12838.2|402
1609122300000|2020-12-28 02:25:00|12842.5|12840.4|12845|12843.7|12846.3|12844.7|12841.8|12840.1|345
1609122600000|2020-12-28 02:30:00|12845.2|12843.9|12846.9|12845.6|12848.2|12846.4|12844.1|12842.2|265
1609122900000|2020-12-28 02:35:00|12847.2|12845.1|12847.9|12845.8|12848.9|12847.2|12845.9|12844.2|311
1609123200000|2020-12-28 02:40:00|12848.1|12846|12847|12844.9|12848.5|12846.7|12846|12844.3|255
1609123500000|2020-12-28 02:45:00|12847.1|12845|12845.2|12843.1|12848.2|12846.1|12845.1|12843|250
1609123800000|2020-12-28 02:50:00|12845.3|12843.2|12846.5|12844.4|12847.4|12845.4|12844.8|12842.9|250
1609124100000|2020-12-28 02:55:00|12846.4|12844.3|12848.6|12846.5|12849.8|12848.1|12845.7|12844.1|242
1609124400000|2020-12-28 03:00:00|12848.5|12846.4|12846.5|12845.2|12849.6|12847.5|12846.4|12844.8|285
1609124700000|2020-12-28 03:05:00|12847.3|12845.3|12851|12848.9|12851.1|12849|12846.6|12845.2|288
1609125000000|2020-12-28 03:10:00|12850.9|12848.8|12847.4|12846.1|12851.2|12849.5|12847.1|12845.6|223
1609125300000|2020-12-28 03:15:00|12847.7|12846.4|12848|12845.9|12848.5|12846.7|12846.7|12845.2|229
1609125600000|2020-12-28 03:20:00|12847.9|12845.8|12846.9|12845.6|12848.6|12846.8|12846.5|12845.1|249
1609125900000|2020-12-28 03:25:00|12846.8|12845.5|12844.9|12842.8|12847.5|12845.6|12843.7|12842.1|290
1609126200000|2020-12-28 03:30:00|12844.8|12842.7|12845|12843.7|12846.5|12844.4|12842.9|12841.1|280
1609126500000|2020-12-28 03:35:00|12844.9|12843.6|12844.8|12842.7|12845.8|12844.1|12843.7|12842|257
1609126800000|2020-12-28 03:40:00|12844.9|12842.8|12850.3|12848.2|12851.2|12849.4|12844.4|12842.7|254
1609127100000|2020-12-28 03:45:00|12849.8|12848.5|12849.1|12847|12850.9|12849.6|12848.4|12846.6|222
1609127400000|2020-12-28 03:50:00|12849|12846.9|12850.1|12848.8|12850.9|12849.2|12847.6|12845.5|231
1609127700000|2020-12-28 03:55:00|12850|12848.7|12854.1|12852|12854.5|12852.8|12850|12848.2|247
1609128000000|2020-12-28 04:00:00|12853.8|12852.5|12858.2|12856.1|12858.9|12857.4|12853.1|12851.2|270
1609128300000|2020-12-28 04:05:00|12858.1|12856|12855.6|12854.3|12858.3|12856.3|12854.7|12853|315
1609128600000|2020-12-28 04:10:00|12855.5|12854.2|12857.3|12855.2|12858.2|12856.1|12854.5|12852.8|265
1609128900000|2020-12-28 04:15:00|12857.4|12855.3|12850.7|12849.4|12857.4|12855.3|12849.8|12848.2|265
1609129200000|2020-12-28 04:20:00|12850.8|12848.6|12848.9|12847.6|12851|12849.3|12847.4|12846|309
1609129500000|2020-12-28 04:25:00|12849.2|12847.9|12846.5|12844.4|12849.7|12847.9|12846|12844.2|197
1609129800000|2020-12-28 04:30:00|12846.4|12844.3|12846.2|12844.1|12847.2|12845.5|12844.8|12843|192
1609130100000|2020-12-28 04:35:00|12846.3|12844.2|12846.2|12844.1|12846.5|12844.9|12845.3|12843.5|93
1609130400000|2020-12-28 04:40:00|12846.1|12844|12846.2|12844.1|12846.7|12845|12845.7|12843.8|117
1609130700000|2020-12-28 04:45:00|12846.1|12844|12845.4|12843.3|12846.8|12844.9|12844.8|12843|148
1609131000000|2020-12-28 04:50:00|12845.3|12843.2|12845.8|12843.7|12845.9|12844.2|12844.9|12843|99
1609131300000|2020-12-28 04:55:00|12845.7|12843.6|12845.8|12843.7|12847.1|12845.1|12845.2|12843.5|107
1609131600000|2020-12-28 05:00:00|12845.7|12843.6|12847.2|12845.9|12848.9|12846.8|12845|12843.5|204
1609131900000|2020-12-28 05:05:00|12847.6|12845.5|12846.4|12845.1|12847.9|12846.5|12846.3|12844.6|168
1609132200000|2020-12-28 05:10:00|12846.3|12845|12844.9|12843.6|12846.7|12845.1|12844.8|12843.3|145
1609132500000|2020-12-28 05:15:00|12845.1|12843.8|12844.2|12842.1|12845.8|12843.9|12843.5|12842|181
1609132800000|2020-12-28 05:20:00|12844.4|12842.3|12844|12841.9|12844.7|12842.8|12843|12841.2|181
1609133100000|2020-12-28 05:25:00|12843.4|12842.1|12842.6|12840.5|12843.8|12842.2|12842.2|12840.3|97
1609133400000|2020-12-28 05:30:00|12843.2|12841.1|12843|12840.9|12844.3|12842.2|12842.8|12840.7|279
1609133700000|2020-12-28 05:35:00|12843.1|12841|12842.5|12840.4|12843.3|12841.4|12841.4|12839.8|197
1609134000000|2020-12-28 05:40:00|12842.6|12841.3|12844.6|12842.5|12845|12843.2|12842.6|12840.9|178
1609134300000|2020-12-28 05:45:00|12844.7|12842.6|12843.3|12841.2|12845.5|12843.5|12843.1|12841|185
1609134600000|2020-12-28 05:50:00|12843.4|12841.3|12842.9|12840.8|12843.8|12841.7|12841.8|12840.2|181
1609134900000|2020-12-28 05:55:00|12842.8|12840.7|12841.2|12839.1|12843.4|12841.8|12840.3|12838.4|298
1609135200000|2020-12-28 06:00:00|12840.9|12838.8|12841.8|12839.7|12842.8|12840.7|12839.4|12837.6|388
1609135500000|2020-12-28 06:05:00|12841.9|12839.8|12842.3|12840.2|12843.4|12841.8|12841.5|12839.6|416
1609135800000|2020-12-28 06:10:00|12842.2|12840.1|12842.7|12840.6|12842.9|12841.1|12841.1|12839.7|308
1609136100000|2020-12-28 06:15:00|12842.8|12840.7|12841.5|12839.4|12843.9|12842.2|12841.4|12839.3|277
1609136400000|2020-12-28 06:20:00|12841.6|12839.5|12839.6|12837.5|12841.7|12840|12839.2|12837.1|223
1609136700000|2020-12-28 06:25:00|12839.5|12837.4|12836.7|12834.6|12839.6|12837.5|12836.3|12834.3|268
1609137000000|2020-12-28 06:30:00|12837|12834.9|12835.8|12833.7|12839.8|12837.9|12835.6|12833.5|322
1609137300000|2020-12-28 06:35:00|12835.7|12833.6|12835|12832.9|12837.3|12835.2|12834.4|12832.7|194
1609137600000|2020-12-28 06:40:00|12834.9|12832.8|12834.8|12832.7|12835.5|12833.4|12834.6|12832.5|151
1609137900000|2020-12-28 06:45:00|12834.7|12832.6|12835.1|12833|12837.5|12835.4|12834.7|12832.6|148
1609138200000|2020-12-28 06:50:00|12835.2|12833.1|12832.3|12831|12835.2|12833.1|12832.1|12830.4|244
1609138500000|2020-12-28 06:55:00|12832.2|12830.9|12832.3|12830.2|12833.2|12831.3|12830.8|12828.7|249
1609138800000|2020-12-28 07:00:00|12832.2|12830.1|12830.7|12828.6|12833.9|12831.8|12829.5|12827.4|356
1609139100000|2020-12-28 07:05:00|12830.8|12828.7|12829.9|12827.8|12830.9|12828.9|12828.8|12826.8|281
1609139400000|2020-12-28 07:10:00|12830|12827.9|12828.9|12826.8|12831.5|12829.4|12828.2|12826.3|297
1609139700000|2020-12-28 07:15:00|12829|12826.9|12829|12826.9|12829.8|12828.2|12828|12826.3|195
1609140000000|2020-12-28 07:20:00|12829.1|12827|12829.3|12828|12830.5|12828.5|12828.6|12826.6|253
1609140300000|2020-12-28 07:25:00|12829.4|12828.1|12830.3|12829|12830.8|12829.2|12828.5|12826.9|224
1609140600000|2020-12-28 07:30:00|12830.4|12829.1|12830.4|12828.3|12831.8|12829.9|12828.6|12826.8|237
1609140900000|2020-12-28 07:35:00|12830.5|12828.4|12829.9|12828.6|12832|12829.9|12828.7|12827|242
1609141200000|2020-12-28 07:40:00|12830|12828.7|12827.2|12825.9|12830.1|12828.7|12826.9|12825.4|331
1609141500000|2020-12-28 07:45:00|12827.1|12825.8|12832.1|12830.8|12832.3|12831|12827.1|12825.6|274
1609141800000|2020-12-28 07:50:00|12832|12830.7|12833.2|12831.9|12834.6|12833.3|12831.8|12830|190
1609142100000|2020-12-28 07:55:00|12833.3|12832|12832|12829.9|12833.8|12832.2|12830.8|12829.5|266
1609142400000|2020-12-28 08:00:00|12831.9|12829.8|12828.5|12827.2|12833|12831.7|12828.4|12827.1|350
1609142700000|2020-12-28 08:05:00|12828.4|12827.1|12828.4|12827.1|12831.4|12829.7|12827.8|12826.3|450
1609143000000|2020-12-28 08:10:00|12828.3|12827|12832.7|12831.4|12835.8|12834.5|12828.3|12826.7|282
1609143300000|2020-12-28 08:15:00|12832.6|12831.3|12833|12830.9|12834.2|12832.4|12829.2|12827.6|363
1609143600000|2020-12-28 08:20:00|12832.6|12831.3|12830.1|12828|12834|12831.9|12830.1|12828|377
1609143900000|2020-12-28 08:25:00|12830.2|12828.1|12829.4|12828.1|12830.7|12829.2|12827|12825.2|323
1609144200000|2020-12-28 08:30:00|12829.5|12828.2|12829.6|12828.3|12830.3|12828.9|12827.7|12826.2|282
1609144500000|2020-12-28 08:35:00|12829.4|12828.1|12826.3|12824.2|12830.8|12829.1|12824.5|12823.1|382
1609144800000|2020-12-28 08:40:00|12826.2|12824.1|12825.3|12823.2|12826.4|12824.7|12823.7|12822.2|263
1609145100000|2020-12-28 08:45:00|12825.2|12823.1|12822.9|12821.6|12825.6|12823.8|12822.4|12820.6|307
1609145400000|2020-12-28 08:50:00|12822.8|12821.5|12823.6|12821.5|12826.6|12824.9|12822.3|12820.6|306
1609145700000|2020-12-28 08:55:00|12823.2|12821.9|12821.7|12820.4|12824.5|12822.8|12821.1|12819.4|265
1609146000000|2020-12-28 09:00:00|12821.4|12820.1|12822.2|12820.9|12824.4|12823|12821|12819.5|324
1609146300000|2020-12-28 09:05:00|12822.5|12820.4|12822.3|12820.2|12822.5|12820.9|12819.4|12818.1|270
1609146600000|2020-12-28 09:10:00|12822.4|12820.3|12818|12816.7|12822.4|12820.3|12817.9|12816.5|313
1609146900000|2020-12-28 09:15:00|12817.9|12816.6|12819.7|12818.4|12821.2|12819.9|12817|12815.4|276
1609147200000|2020-12-28 09:20:00|12819.8|12818.5|12817.7|12815.6|12821.6|12820.1|12817.2|12815.6|261
1609147500000|2020-12-28 09:25:00|12817.6|12815.5|12817.5|12816.2|12819.7|12818.1|12816.3|12815|293
1609147800000|2020-12-28 09:30:00|12817.8|12816.5|12817.1|12815.8|12818.6|12817|12816.2|12814.6|317
1609148100000|2020-12-28 09:35:00|12817|12815.7|12822.3|12821|12823.5|12822.2|12815.1|12813.5|350
1609148400000|2020-12-28 09:40:00|12822.4|12821.1|12819.5|12818.2|12823.1|12821.4|12818.2|12816.9|248
1609148700000|2020-12-28 09:45:00|12819.8|12818.5|12817.4|12816.1|12820.9|12819.2|12814.8|12813.5|360
1609149000000|2020-12-28 09:50:00|12817.5|12816.2|12817|12815.7|12818.3|12816.8|12814.4|12813.1|382
1609149300000|2020-12-28 09:55:00|12817.1|12815.8|12817.5|12815.4|12818.2|12816.9|12815.3|12813.8|386
1609149600000|2020-12-28 10:00:00|12817.1|12815.8|12819.8|12818.5|12820.9|12819.3|12817|12815.3|369
1609149900000|2020-12-28 10:05:00|12819.7|12818.4|12819.3|12818|12820.9|12819.4|12817.1|12815.6|317
1609150200000|2020-12-28 10:10:00|12818.9|12817.6|12824.9|12823.6|12826.5|12824.8|12818.7|12817.1|573
1609150500000|2020-12-28 10:15:00|12824.7|12823.4|12828.4|12827.1|12829.3|12828|12823|12821.3|585
1609150800000|2020-12-28 10:20:00|12828.3|12827|12832.1|12830.8|12832.3|12831|12826.9|12825.4|511
1609151100000|2020-12-28 10:25:00|12832.2|12830.9|12837.8|12835.7|12840.5|12838.6|12831.4|12830.1|650
1609151400000|2020-12-28 10:30:00|12837.9|12835.8|12834.4|12833.1|12840.3|12838.7|12832.7|12831.1|507
1609151700000|2020-12-28 10:35:00|12834.5|12833.2|12836.7|12835.4|12839|12837.7|12832.6|12831.3|363
1609152000000|2020-12-28 10:40:00|12836.6|12835.3|12832.1|12830.8|12839.2|12837.6|12831.9|12830.5|463
1609152300000|2020-12-28 10:45:00|12832.3|12831|12831.9|12830.6|12833.1|12831.8|12830|12828.7|332
1609152600000|2020-12-28 10:50:00|12832|12830.7|12834.9|12832.8|12835.6|12834|12831.8|12830.1|300
1609152900000|2020-12-28 10:55:00|12835|12833.6|12837.9|12836.6|12839|12837.7|12834.3|12832.7|395
1609153200000|2020-12-28 11:00:00|12838.2|12836.9|12840.1|12838.8|12842.1|12840.5|12837.8|12836|392
1609153500000|2020-12-28 11:05:00|12839.8|12838.5|12841|12839.7|12841.7|12840.1|12838.3|12837|272
1609153800000|2020-12-28 11:10:00|12841.1|12839.8|12839.5|12838.2|12841.9|12840.4|12836.7|12835.4|246
1609154100000|2020-12-28 11:15:00|12839.4|12838.1|12841|12839.7|12842.2|12840.7|12839.3|12838|271
1609154400000|2020-12-28 11:20:00|12841.1|12839.8|12843.1|12841.8|12844.3|12842.6|12838.4|12837.1|371
1609154700000|2020-12-28 11:25:00|12843|12841.7|12843|12841.7|12844.4|12843.1|12841.7|12840.1|365
1609155000000|2020-12-28 11:30:00|12842.7|12841.4|12846|12844.7|12847|12845.5|12842.7|12841.4|328
1609155300000|2020-12-28 11:35:00|12845.9|12844.6|12845.9|12844.6|12847.3|12846|12845.4|12844.1|179
1609155600000|2020-12-28 11:40:00|12845.8|12844.5|12848.5|12847.2|12848.5|12847.2|12843.1|12841.7|247
1609155900000|2020-12-28 11:45:00|12848.4|12847.1|12845.8|12844.5|12849.4|12847.7|12844.9|12843.6|316
1609156200000|2020-12-28 11:50:00|12845.9|12844.6|12847.1|12845.8|12847.3|12846|12843.1|12841.8|352
1609156500000|2020-12-28 11:55:00|12847|12845.7|12846.1|12844|12850.5|12848.6|12845.8|12844|403
1609156800000|2020-12-28 12:00:00|12846.2|12844.1|12848.2|12846.9|12849.9|12848.4|12846.2|12844.1|342
1609157100000|2020-12-28 12:05:00|12847.9|12846.6|12848.4|12847.1|12851.4|12850.1|12847.8|12846.5|269
1609157400000|2020-12-28 12:10:00|12848.5|12847.2|12847|12845.7|12851.9|12850.4|12847|12845.7|371
1609157700000|2020-12-28 12:15:00|12846.9|12845.6|12840.6|12839.3|12847.3|12845.7|12840.5|12839.2|440
1609158000000|2020-12-28 12:20:00|12840.7|12839.4|12842.7|12841.4|12843.3|12842|12840.2|12838.9|321
1609158300000|2020-12-28 12:25:00|12842.6|12841.3|12841.5|12840.2|12843.3|12842|12840.3|12839|322
1609158600000|2020-12-28 12:30:00|12841.9|12839.8|12841.4|12840.1|12843.3|12842|12840.6|12839.3|286
1609158900000|2020-12-28 12:35:00|12841.5|12840.2|12840.3|12839|12842.8|12841.1|12840.2|12838.9|224
1609159200000|2020-12-28 12:40:00|12840.4|12839.1|12841.1|12839.8|12842|12840.6|12840.1|12838.8|223
1609159500000|2020-12-28 12:45:00|12841.3|12840|12841.9|12840.6|12842|12840.7|12839.4|12837.8|209
1609159800000|2020-12-28 12:50:00|12841.8|12840.5|12843.7|12841.6|12845.6|12844|12841.8|12840.2|253
1609160100000|2020-12-28 12:55:00|12843.8|12841.7|12836.7|12834.6|12843.8|12842.3|12836.4|12834.6|425
1609160400000|2020-12-28 13:00:00|12836.8|12834.7|12833.6|12832.3|12837.3|12835.9|12833.3|12832|439
1609160700000|2020-12-28 13:05:00|12833.5|12832.2|12832.8|12831.5|12834|12832.3|12831.3|12829.7|350
1609161000000|2020-12-28 13:10:00|12832.9|12831.6|12830.6|12829.3|12833.7|12832.2|12829.9|12828.2|386
1609161300000|2020-12-28 13:15:00|12830.8|12829.5|12831.5|12830.2|12831.9|12830.6|12827.9|12826.1|452
1609161600000|2020-12-28 13:20:00|12831|12829.7|12836.9|12835.6|12838.5|12836.8|12830.8|12829.5|359
1609161900000|2020-12-28 13:25:00|12837|12835.7|12835.4|12834.1|12837.5|12836.2|12832.9|12831.6|400
1609162200000|2020-12-28 13:30:00|12835.3|12834|12833|12831.7|12835.4|12834.1|12829.9|12828.6|342
1609162500000|2020-12-28 13:35:00|12832.9|12831.6|12835.7|12833.6|12836.2|12834.9|12829.9|12828.1|381
1609162800000|2020-12-28 13:40:00|12835.6|12834.3|12831.8|12830.5|12836.7|12835|12830.4|12828.6|307
1609163100000|2020-12-28 13:45:00|12832.1|12830.8|12831.6|12830.3|12832.7|12831.3|12830.2|12828.9|301
1609163400000|2020-12-28 13:50:00|12831.7|12830.4|12830.7|12828.6|12833.7|12831.9|12828.3|12827|423
1609163700000|2020-12-28 13:55:00|12829.7|12828.4|12832.2|12830.9|12832.7|12831.3|12829.2|12827.6|458
1609164000000|2020-12-28 14:00:00|12832.1|12830.8|12832.1|12830.8|12832.7|12831.2|12829.8|12827.8|536
1609164300000|2020-12-28 14:05:00|12832.6|12830.5|12829.8|12828.5|12832.6|12830.5|12828.2|12826.9|394
1609164600000|2020-12-28 14:10:00|12829.7|12828.4|12831.3|12830|12832.7|12831.1|12829.6|12827.9|298
1609164900000|2020-12-28 14:15:00|12831.4|12830.1|12827.4|12825.3|12831.9|12830.6|12826.3|12824.9|427
1609165200000|2020-12-28 14:20:00|12827.3|12825.2|12832|12830.7|12832.6|12831|12827.2|12825.2|336
1609165500000|2020-12-28 14:25:00|12831.9|12830.6|12828.2|12826.9|12832|12830.7|12826.8|12825.2|398
1609165800000|2020-12-28 14:30:00|12828.1|12826.8|12830.5|12829.2|12832.8|12831.1|12827.8|12826.1|607
1609166100000|2020-12-28 14:35:00|12830.4|12829.1|12833|12831.7|12833.6|12832.3|12830|12828.4|471
1609166400000|2020-12-28 14:40:00|12833.1|12831.8|12828.8|12827.5|12833.1|12831.8|12828.6|12827.3|444
1609166700000|2020-12-28 14:45:00|12828.7|12827.4|12822.9|12821.6|12830.7|12829.4|12819.9|12818.6|497
1609167000000|2020-12-28 14:50:00|12823.2|12821.9|12825.8|12824.5|12826.3|12824.9|12821.8|12820.1|505
1609167300000|2020-12-28 14:55:00|12826|12824.7|12831.2|12829.9|12831.3|12830|12825.4|12824.1|437
1609167600000|2020-12-28 15:00:00|12831.1|12829.8|12830.3|12829|12833.3|12831.6|12830|12828.2|350
1609167900000|2020-12-28 15:05:00|12830.2|12828.9|12837.7|12835.6|12838.4|12836.5|12830.1|12828.4|411
1609168200000|2020-12-28 15:10:00|12837.6|12835.5|12840.4|12839.1|12841.7|12840|12834.3|12832.6|460
1609168500000|2020-12-28 15:15:00|12840.3|12839|12846.6|12844.5|12846.7|12844.9|12839.3|12837.6|549
1609168800000|2020-12-28 15:20:00|12846.7|12844.6|12848|12846.7|12850.5|12849.1|12846.1|12844.3|591
1609169100000|2020-12-28 15:25:00|12848.5|12846.4|12848.6|12846.5|12851.5|12849.7|12847.2|12845.9|356
1609169400000|2020-12-28 15:30:00|12848.5|12846.4|12854.9|12853.6|12855.6|12853.7|12848|12846.4|431
1609169700000|2020-12-28 15:35:00|12854.8|12853.5|12859|12856.9|12859|12856.9|12852.6|12851.2|477
1609170000000|2020-12-28 15:40:00|12858.5|12857.2|12864.1|12862.8|12864.6|12862.9|12858.2|12856.3|602
1609170300000|2020-12-28 15:45:00|12864.6|12862.5|12871.7|12869.6|12874.7|12872.9|12863.7|12862|607
1609170600000|2020-12-28 15:50:00|12871.6|12870.3|12874|12872.7|12874.1|12872.8|12870.3|12869|399
1609170900000|2020-12-28 15:55:00|12874.2|12872.9|12868.6|12866.5|12876.6|12875.3|12866.2|12864.8|636
1609171200000|2020-12-28 16:00:00|12868.3|12867|12871.9|12870.6|12872.7|12871.4|12868|12866.3|479
1609171500000|2020-12-28 16:05:00|12871.8|12870.5|12865.3|12864|12872.6|12871|12865.3|12863.6|437
1609171800000|2020-12-28 16:10:00|12865.4|12864.1|12865.3|12864|12866.9|12865.6|12864.1|12862.8|388
1609172100000|2020-12-28 16:15:00|12865.4|12864.1|12870.2|12868.9|12871.6|12869.9|12864.5|12863.2|358
1609172400000|2020-12-28 16:20:00|12870.4|12869.1|12873.6|12872.3|12873.9|12872.6|12870.1|12868.8|282
1609172700000|2020-12-28 16:25:00|12873.4|12872.1|12872.9|12871.6|12876.9|12875|12872.1|12870.8|265
1609173000000|2020-12-28 16:30:00|12872.8|12871.5|12873.6|12872.3|12874.4|12872.7|12871.8|12870.2|337
1609173300000|2020-12-28 16:35:00|12873.7|12872.4|12875.2|12873.9|12876.2|12874.9|12873|12871.7|371
1609173600000|2020-12-28 16:40:00|12875.3|12874|12873.6|12871.5|12876.6|12875.3|12872.8|12871.2|304
1609173900000|2020-12-28 16:45:00|12873.1|12871.8|12873.7|12872.4|12874.4|12872.8|12870.4|12869.1|251
1609174200000|2020-12-28 16:50:00|12873.6|12872.3|12872.5|12871.2|12876|12874.4|12871.9|12870.2|300
1609174500000|2020-12-28 16:55:00|12872.4|12871.1|12872.8|12871.5|12873.2|12871.9|12871.5|12870.2|252
1609174800000|2020-12-28 17:00:00|12872.9|12871.6|12868.2|12866.9|12873.1|12871.8|12868|12866.3|409
1609175100000|2020-12-28 17:05:00|12868.3|12867|12869.4|12867.3|12869.4|12867.8|12865.2|12863.7|347
1609175400000|2020-12-28 17:10:00|12869.3|12867.2|12874.8|12873.5|12876.6|12874.8|12868.9|12867.2|537
1609175700000|2020-12-28 17:15:00|12875.1|12873|12871.6|12869.5|12875.3|12873.7|12870.2|12868.4|353
1609176000000|2020-12-28 17:20:00|12871.7|12869.6|12871.2|12869.9|12873.4|12871.8|12870.7|12869.1|271
1609176300000|2020-12-28 17:25:00|12871.1|12869.8|12865.1|12863|12871.7|12869.9|12863.6|12861.9|298
1609176600000|2020-12-28 17:30:00|12864.5|12863.2|12864.4|12863.1|12865.6|12864.1|12862.5|12860.8|381
1609176900000|2020-12-28 17:35:00|12864.3|12863|12864.2|12862.9|12865.2|12863.8|12862.8|12861.2|345
1609177200000|2020-12-28 17:40:00|12864.3|12863|12868.9|12866.8|12869.1|12867.3|12863.9|12862.2|328
1609177500000|2020-12-28 17:45:00|12868.7|12866.6|12869.9|12867.8|12870.3|12868.3|12867.7|12866|223
1609177800000|2020-12-28 17:50:00|12869.8|12867.7|12865.5|12864.2|12870|12868.1|12864.9|12863.3|262
1609178100000|2020-12-28 17:55:00|12865.6|12864.3|12864.4|12863.1|12869.2|12867.6|12863.7|12862|355
1609178400000|2020-12-28 18:00:00|12864.3|12863|12863.2|12861.9|12864.9|12863.2|12860.8|12859.3|385
1609178700000|2020-12-28 18:05:00|12863.3|12862|12861.9|12860.6|12865.1|12863.3|12861.6|12859.5|277
1609179000000|2020-12-28 18:10:00|12861.8|12860.5|12862.1|12860.8|12863|12861.7|12860.3|12859|256
1609179300000|2020-12-28 18:15:00|12862|12860.7|12864.6|12863.3|12864.6|12863.3|12861.1|12859.2|212
1609179600000|2020-12-28 18:20:00|12865|12863.7|12863.4|12862.1|12865.4|12864.1|12862|12860.7|246
1609179900000|2020-12-28 18:25:00|12863.5|12862.2|12862.1|12860.8|12864.4|12862.7|12862|12860.7|119
1609180200000|2020-12-28 18:30:00|12862.2|12860.9|12862.9|12861.6|12863.6|12862.1|12861.2|12859.9|179
1609180500000|2020-12-28 18:35:00|12862.8|12861.5|12861.3|12860|12865.1|12863.8|12860.4|12859|227
1609180800000|2020-12-28 18:40:00|12861.2|12859.9|12865.2|12863.1|12865.3|12864|12861|12859.7|175
1609181100000|2020-12-28 18:45:00|12865.4|12863.3|12866.2|12864.9|12867.5|12865.8|12864.7|12863|284
1609181400000|2020-12-28 18:50:00|12866.4|12865.1|12856.8|12855.5|12866.6|12865.1|12856.8|12855.5|263
1609181700000|2020-12-28 18:55:00|12856.9|12855.6|12855.8|12853.7|12856.9|12855.6|12850.3|12848.8|417
1609182000000|2020-12-28 19:00:00|12855.9|12853.8|12854.7|12853.4|12856.9|12855|12853.7|12852|272
1609182300000|2020-12-28 19:05:00|12854.6|12853.3|12853.7|12852.4|12856|12854.1|12853.2|12851.3|211
1609182600000|2020-12-28 19:10:00|12853.6|12852.3|12854.3|12852.2|12856.1|12854.3|12852.9|12850.8|196
1609182900000|2020-12-28 19:15:00|12853.9|12852.6|12854.9|12853.6|12855.3|12854|12853.3|12852|229
1609183200000|2020-12-28 19:20:00|12854.8|12853.5|12855.7|12853.6|12856.8|12855|12854.6|12852.8|230
1609183500000|2020-12-28 19:25:00|12855.8|12853.7|12854.5|12852.4|12855.8|12853.7|12853.7|12851.6|235
1609183800000|2020-12-28 19:30:00|12854.6|12852.5|12856.7|12854.6|12857.5|12855.4|12853.7|12852|301
1609184100000|2020-12-28 19:35:00|12856.5|12854.4|12859.2|12857.9|12860.1|12858.8|12855.1|12853.5|263
1609184400000|2020-12-28 19:40:00|12859.6|12857.5|12857.2|12855.9|12859.6|12857.7|12857.1|12855.1|256
1609184700000|2020-12-28 19:45:00|12857.1|12855.8|12854.3|12853|12857.3|12856|12853.5|12852.2|253
1609185000000|2020-12-28 19:50:00|12854.2|12852.9|12851.8|12850.5|12855.7|12854.4|12849.9|12848.4|234
1609185300000|2020-12-28 19:55:00|12852.1|12850.8|12843|12841.7|12852.2|12850.9|12842.4|12841.1|686
1609185600000|2020-12-28 20:00:00|12842.7|12841.4|12849.9|12848.6|12851.7|12850.4|12841.9|12840.6|280
1609185900000|2020-12-28 20:05:00|12850|12848.7|12849.2|12847.9|12851.9|12850.2|12847.8|12846.3|248
1609186200000|2020-12-28 20:10:00|12849.1|12847.8|12849.7|12848.4|12852.1|12850.5|12848|12846.7|210
1609186500000|2020-12-28 20:15:00|12849.6|12848.3|12850.1|12848|12851.8|12849.8|12849.5|12847.5|193
1609186800000|2020-12-28 20:20:00|12850|12847.9|12850.1|12848.8|12851.2|12849.8|12849.1|12847.4|259
1609187100000|2020-12-28 20:25:00|12850.6|12848.5|12850.7|12849.4|12851.9|12850.2|12849.3|12847.2|172
1609187400000|2020-12-28 20:30:00|12850.6|12849.3|12848.5|12846.4|12851.2|12849.5|12847.2|12845.5|256
1609187700000|2020-12-28 20:35:00|12848.6|12846.5|12849.1|12847|12850.1|12848.4|12847.8|12846.1|136
1609188000000|2020-12-28 20:40:00|12849|12846.9|12847.3|12846|12849.9|12848.1|12845.4|12843.9|317
1609188300000|2020-12-28 20:45:00|12847.4|12846.1|12846.9|12844.8|12847.9|12846.2|12845.3|12843.6|302
1609188600000|2020-12-28 20:50:00|12846|12844.7|12846.6|12845.3|12847.9|12846.4|12845|12843.2|279
1609188900000|2020-12-28 20:55:00|12846.7|12845.4|12845.3|12844|12849.6|12847.9|12842.9|12841.6|444
1609189200000|2020-12-28 21:00:00|12845.5|12843.4|12850.1|12848|12851.1|12849.5|12845.2|12843.4|278
1609189500000|2020-12-28 21:05:00|12850.2|12848.1|12847.3|12845.2|12850.2|12848.5|12846.1|12844.4|233
1609189800000|2020-12-28 21:10:00|12847.4|12845.3|12844.3|12842.2|12848.1|12846.6|12843.4|12841.6|192
1609190100000|2020-12-28 21:15:00|12844.2|12842.1|12845|12843.7|12845.5|12844|12842.7|12840.7|173
1609190400000|2020-12-28 21:20:00|12844.9|12843.6|12844.2|12842.9|12845|12843.7|12843.8|12842.2|102
1609190700000|2020-12-28 21:25:00|12844.3|12843|12846.4|12844.3|12847.2|12845.2|12844.1|12842.8|170
1609191000000|2020-12-28 21:30:00|12846.7|12844.6|12846.5|12844.4|12847.3|12845.6|12844.3|12842.9|188
1609191300000|2020-12-28 21:35:00|12846.4|12844.3|12847.1|12845|12847.5|12845.8|12845.8|12844.3|117
1609191600000|2020-12-28 21:40:00|12847.2|12845.1|12847.5|12846.2|12848.1|12846.3|12846.7|12844.8|90
1609191900000|2020-12-28 21:45:00|12847.3|12846|12847.8|12845.7|12848.4|12846.3|12847.3|12845.4|149
1609192200000|2020-12-28 21:50:00|12847.7|12845.6|12848|12845.9|12849|12846.9|12847.1|12845|162
1609192500000|2020-12-28 21:55:00|12848.2|12846.1|12851.9|12844.9|12852.5|12846.2|12846.7|12843.9|265
1609192800000|2020-12-28 22:00:00|12851.4|12844.4|12859.6|12852.6|12860.4|12853.4|12850.5|12843.7|45
1609193100000|2020-12-28 22:05:00|12857.7|12850.7|12855|12848|12861.1|12854.1|12854.2|12847.2|193
1609193400000|2020-12-28 22:10:00|12855.1|12848.1|12852.7|12846.8|12855.1|12848.2|12851|12845.6|321
1609193700000|2020-12-28 22:15:00|12852.6|12846.7|12852.3|12847.6|12853.3|12848.2|12849.9|12846|145
1609194000000|2020-12-28 22:20:00|12852.5|12847.3|12848.2|12841.2|12853.5|12848|12847.4|12840.4|143
1609194300000|2020-12-28 22:25:00|12848.7|12841.7|12849.9|12842.9|12850.7|12843.7|12847.5|12840.5|127
1609194600000|2020-12-28 22:30:00|12849.4|12842.4|12850.1|12843.1|12851.2|12844.2|12849|12842|249
1609194900000|2020-12-28 22:35:00|12850.2|12843.2|12850|12843|12850.8|12843.8|12849.3|12842.3|141
1609195200000|2020-12-28 22:40:00|12849.6|12842.6|12850.6|12843.6|12852|12845|12849.4|12842.4|149
1609195500000|2020-12-28 22:45:00|12850.5|12843.5|12850.8|12843.8|12852.3|12845.3|12850.4|12843.4|219
1609195800000|2020-12-28 22:50:00|12851.3|12844.3|12851.1|12844.1|12859.6|12852.6|12849.8|12842.8|400
1609196100000|2020-12-28 22:55:00|12851.2|12844.2|12851.1|12844.1|12852.4|12845.4|12850|12843|312
1609196400000|2020-12-28 23:00:00|12851.2|12844.2|12846.3|12842.7|12852.4|12845.4|12845.7|12841.3|641
1609196700000|2020-12-28 23:05:00|12846.4|12843.1|12847|12844.9|12847.4|12845.2|12844.9|12841.4|539
1609197000000|2020-12-28 23:10:00|12846.9|12844.8|12846.4|12844.3|12847.6|12845.5|12845.9|12843.8|251
1609197300000|2020-12-28 23:15:00|12846.5|12844.4|12846.3|12844.2|12847.1|12845|12845.9|12843.8|246
1609197600000|2020-12-28 23:20:00|12846.1|12844|12843.9|12841.8|12846.3|12844.2|12843.6|12841.5|178
1609197900000|2020-12-28 23:25:00|12843.8|12841.7|12847.6|12845.5|12847.7|12845.6|12843.5|12841.6|264
1609198200000|2020-12-28 23:30:00|12847.8|12845.7|12846.3|12844.2|12847.8|12845.7|12845.1|12843.2|202
1609198500000|2020-12-28 23:35:00|12846.5|12844.4|12846.2|12844.1|12847.4|12845.4|12846.1|12844|203
1609198800000|2020-12-28 23:40:00|12846.3|12844.2|12844.6|12842.5|12846.4|12844.7|12844.1|12842|158
1609199100000|2020-12-28 23:45:00|12844.5|12842.4|12845.4|12843.3|12846.3|12844.2|12844.2|12842.2|166
1609199400000|2020-12-28 23:50:00|12845.5|12843.4|12844.1|12842.8|12845.5|12843.4|12844.1|12842.2|116
1609199700000|2020-12-28 23:55:00|12844.2|12842.9|12844.5|12842.4|12845.6|12843.9|12842.9|12841.5|238
1609200000000|2020-12-29 00:00:00|12844.4|12842.3|12844.5|12843.2|12845|12843.6|12841.9|12840.2|522
1609200300000|2020-12-29 00:05:00|12844.7|12843.4|12842.2|12840.1|12844.7|12843.4|12840.5|12838.6|379
1609200600000|2020-12-29 00:10:00|12842.3|12840.2|12842.4|12840.3|12843|12841.2|12841.2|12839.2|341
1609200900000|2020-12-29 00:15:00|12842.2|12840.1|12843|12841.7|12843.6|12841.9|12840.8|12839|234
1609201200000|2020-12-29 00:20:00|12842.9|12841.6|12843.3|12842|12843.6|12842.1|12841.4|12839.7|214
1609201500000|2020-12-29 00:25:00|12843.2|12841.9|12842.2|12840.1|12844|12842.3|12841.7|12839.9|138
1609201800000|2020-12-29 00:30:00|12842.3|12840.2|12838.7|12836.6|12842.3|12840.3|12838.4|12836.4|223
1609202100000|2020-12-29 00:35:00|12838.8|12836.7|12839|12836.9|12839.8|12838.1|12837.3|12835.6|226
1609202400000|2020-12-29 00:40:00|12838.9|12836.8|12840.3|12839|12840.7|12839|12838.6|12836.5|150
1609202700000|2020-12-29 00:45:00|12840.2|12838.9|12841|12839.7|12841.6|12840.3|12840.2|12838.3|182
1609203000000|2020-12-29 00:50:00|12841.1|12839.8|12841.1|12839|12843.9|12842.2|12841|12839|257
1609203300000|2020-12-29 00:55:00|12841|12838.9|12844.2|12842.9|12844.6|12843|12841|12838.9|247
1609203600000|2020-12-29 01:00:00|12844.1|12842.8|12841.7|12840.4|12844.1|12842.8|12841.4|12839.8|326
1609203900000|2020-12-29 01:05:00|12842.1|12840|12839.9|12837.8|12842.4|12840.8|12839.6|12837.7|220
1609204200000|2020-12-29 01:10:00|12840|12837.9|12840.4|12838.3|12840.6|12838.9|12837.3|12835.6|233
1609204500000|2020-12-29 01:15:00|12840.5|12838.4|12840.4|12838.3|12841|12838.9|12839.3|12837.3|239
1609204800000|2020-12-29 01:20:00|12840.3|12838.2|12838.5|12836.4|12840.3|12838.7|12836.6|12834.8|294
1609205100000|2020-12-29 01:25:00|12837.6|12836.3|12837.2|12835.9|12838.2|12836.5|12836.1|12834.6|257
1609205400000|2020-12-29 01:30:00|12837.3|12836|12837.4|12836.1|12838|12836.4|12836.4|12834.8|240
1609205700000|2020-12-29 01:35:00|12837.5|12835.4|12837.1|12835|12838|12836.3|12836|12834.4|265
1609206000000|2020-12-29 01:40:00|12837.2|12835.1|12836.9|12835.6|12837.7|12836|12836.2|12834.6|219
1609206300000|2020-12-29 01:45:00|12837|12835.7|12835|12833.7|12837.5|12835.8|12833|12831.4|309
1609206600000|2020-12-29 01:50:00|12835.1|12833.8|12834.5|12833.2|12835.9|12834.3|12833.3|12831.8|318
1609206900000|2020-12-29 01:55:00|12834.4|12833.1|12835|12833.7|12835.9|12834.6|12832.9|12831.4|367
1609207200000|2020-12-29 02:00:00|12835.1|12833.8|12839.2|12837.9|12840|12838.4|12835|12833.7|422
1609207500000|2020-12-29 02:05:00|12839.1|12837.8|12836.3|12834.2|12839.5|12837.8|12835.2|12833.5|223
1609207800000|2020-12-29 02:10:00|12836.4|12834.3|12835.9|12834.6|12837.2|12835.5|12833.5|12831.9|251
1609208100000|2020-12-29 02:15:00|12836|12834.7|12834.3|12833|12836.3|12834.9|12833.8|12832.1|190
1609208400000|2020-12-29 02:20:00|12834.8|12833.5|12835.4|12833.3|12835.8|12834.2|12833.7|12832.4|215
1609208700000|2020-12-29 02:25:00|12835|12833.7|12833|12831.7|12835.9|12834.3|12832.7|12831.1|186
1609209000000|2020-12-29 02:30:00|12832.8|12831.5|12832.5|12830.4|12833.4|12832.1|12831.4|12830.1|270
1609209300000|2020-12-29 02:35:00|12832.8|12830.7|12830.8|12829.5|12833|12831.6|12830.8|12829.1|190
1609209600000|2020-12-29 02:40:00|12830.9|12829.6|12830.5|12828.4|12831.3|12829.6|12827.5|12825.7|278
1609209900000|2020-12-29 02:45:00|12830.6|12828.5|12831.3|12830|12833.4|12831.6|12829.7|12828.2|255
1609210200000|2020-12-29 02:50:00|12831.4|12830.1|12831.3|12830|12832.5|12830.8|12830.6|12829.1|262
1609210500000|2020-12-29 02:55:00|12831.2|12829.9|12832|12829.9|12832.4|12830.6|12829.9|12828.1|287
1609210800000|2020-12-29 03:00:00|12831.9|12829.8|12831.7|12830.4|12832.8|12831.1|12830.4|12828.6|325
1609211100000|2020-12-29 03:05:00|12832.1|12830.8|12830.3|12828.2|12832.6|12830.9|12829.2|12827.2|253
1609211400000|2020-12-29 03:10:00|12830.4|12828.3|12831.2|12829.1|12831.3|12829.5|12829.4|12827.7|233
1609211700000|2020-12-29 03:15:00|12830.9|12829.6|12831.2|12829.1|12831.9|12830.3|12829.9|12828.3|286
1609212000000|2020-12-29 03:20:00|12831.1|12829|12829.1|12827.8|12831.2|12829.7|12828.9|12827.2|176
1609212300000|2020-12-29 03:25:00|12829|12827.7|12828.2|12826.9|12830|12828.6|12827.4|12825.9|206
1609212600000|2020-12-29 03:30:00|12828.3|12827|12828.5|12826.4|12829.7|12827.8|12827.3|12825.8|162
1609212900000|2020-12-29 03:35:00|12828.2|12826.9|12829|12827.7|12829.5|12827.9|12827.6|12825.7|139
1609213200000|2020-12-29 03:40:00|12828.9|12827.6|12828.6|12826.5|12829.7|12827.9|12828.2|12826.1|113
1609213500000|2020-12-29 03:45:00|12828.7|12826.6|12828.1|12826.8|12829.3|12827.6|12827.4|12825.8|155
1609213800000|2020-12-29 03:50:00|12828.2|12826.9|12827.5|12826.2|12829|12827.2|12827.3|12826|158
1609214100000|2020-12-29 03:55:00|12827.6|12826.3|12826.3|12824.2|12828.1|12826.8|12825.5|12824|269
1609214400000|2020-12-29 04:00:00|12826.4|12824.3|12827.6|12826.3|12828.4|12826.8|12825.9|12824.2|203
1609214700000|2020-12-29 04:05:00|12827.7|12826.4|12828.1|12826.8|12828.4|12827|12827.1|12825.4|211
1609215000000|2020-12-29 04:10:00|12828|12826.7|12828.4|12827.1|12828.6|12827.3|12826.6|12825.3|214
1609215300000|2020-12-29 04:15:00|12828.2|12826.9|12828|12825.9|12828.9|12827.4|12827.3|12825.7|174
1609215600000|2020-12-29 04:20:00|12827.9|12825.8|12829.3|12828|12830.2|12828.6|12827.6|12825.8|223
1609215900000|2020-12-29 04:25:00|12829.4|12828.1|12829.3|12828|12830.1|12828.7|12828.8|12827.2|177
1609216200000|2020-12-29 04:30:00|12829.4|12828.1|12828.4|12827.1|12829.9|12828.2|12828.3|12826.8|157
1609216500000|2020-12-29 04:35:00|12828.3|12827|12827.7|12826.4|12829.3|12827.4|12827.3|12825.5|241
1609216800000|2020-12-29 04:40:00|12827.6|12826.3|12827.3|12826|12827.8|12826.5|12826.7|12825.2|201
1609217100000|2020-12-29 04:45:00|12827.2|12825.9|12827.5|12826.2|12827.8|12826.5|12826.7|12825.2|176
1609217400000|2020-12-29 04:50:00|12827.8|12825.7|12826.7|12825.4|12828.4|12826.7|12826.6|12825.3|140
1609217700000|2020-12-29 04:55:00|12826.8|12825.5|12828.1|12826.8|12828.3|12827|12826.7|12825.2|178
1609218000000|2020-12-29 05:00:00|12828|12826.7|12830.3|12829|12830.8|12829.5|12827.3|12825.6|212
1609218300000|2020-12-29 05:05:00|12830.4|12829.1|12829.4|12828.1|12831.1|12829.8|12829.1|12827.6|201
1609218600000|2020-12-29 05:10:00|12829.6|12828.3|12829.5|12828.2|12829.9|12828.3|12827.9|12826.6|193
1609218900000|2020-12-29 05:15:00|12829.3|12828|12830.2|12828.9|12830.2|12828.9|12828.4|12827.1|188
1609219200000|2020-12-29 05:20:00|12830.3|12829|12830.3|12828.2|12831.2|12829.9|12829.9|12828.2|107
1609219500000|2020-12-29 05:25:00|12830.2|12828.1|12827.3|12825.2|12830.5|12828.8|12827.2|12825.2|221
1609219800000|2020-12-29 05:30:00|12827.2|12825.9|12827.1|12825.8|12828.7|12826.9|12826.5|12824.9|211
1609220100000|2020-12-29 05:35:00|12827.2|12825.9|12828.1|12826|12828.4|12826.6|12826.5|12825|161
1609220400000|2020-12-29 05:40:00|12828|12825.9|12827.6|12826.3|12828.9|12827.2|12827.4|12825.7|208
1609220700000|2020-12-29 05:45:00|12827.7|12826.4|12828.3|12827|12830.2|12828.9|12827.6|12826.3|230
1609221000000|2020-12-29 05:50:00|12828.4|12827.1|12826.7|12825.4|12829.4|12828.1|12826.6|12824.9|195
1609221300000|2020-12-29 05:55:00|12826.6|12825.3|12824.7|12823.4|12826.7|12825.4|12824.6|12823.3|207
1609221600000|2020-12-29 06:00:00|12824.8|12823.5|12824.3|12823|12825.8|12824.1|12823.5|12821.8|197
1609221900000|2020-12-29 06:05:00|12824.5|12823.2|12824.2|12822.9|12825.2|12823.9|12823.3|12821.6|213
1609222200000|2020-12-29 06:10:00|12824.3|12823|12823.3|12822|12824.7|12823.1|12823|12821.5|153
1609222500000|2020-12-29 06:15:00|12823.2|12821.9|12824.2|12822.9|12824.5|12823.2|12823.1|12821.7|144
1609222800000|2020-12-29 06:20:00|12824.3|12823|12823.6|12822.3|12824.3|12823|12822.7|12821|185
1609223100000|2020-12-29 06:25:00|12823.5|12822.2|12823.8|12822.5|12824.7|12823|12823.4|12821.7|145
1609223400000|2020-12-29 06:30:00|12823.7|12822.4|12824.6|12822.5|12825.3|12823.6|12823.7|12821.7|130
1609223700000|2020-12-29 06:35:00|12824.7|12822.6|12826.6|12825.3|12827.3|12825.7|12824.1|12822.3|193
1609224000000|2020-12-29 06:40:00|12826.5|12825.2|12826.7|12825.4|12827.5|12826.2|12825.7|12824.4|165
1609224300000|2020-12-29 06:45:00|12826.8|12825.5|12827.2|12825.9|12828.4|12826.7|12826.6|12824.9|134
1609224600000|2020-12-29 06:50:00|12827.1|12825.8|12827.3|12826|12828.6|12827.1|12827.1|12825.6|168
1609224900000|2020-12-29 06:55:00|12827.2|12825.9|12824.4|12822.3|12827.5|12826.1|12823.8|12822.2|248
1609225200000|2020-12-29 07:00:00|12824.3|12822.2|12823.4|12822.1|12824.8|12823.1|12822.8|12821.2|226
1609225500000|2020-12-29 07:05:00|12823.3|12822|12817.4|12816.1|12824.2|12822.9|12817.1|12815.8|199
1609225800000|2020-12-29 07:10:00|12817.3|12816|12816.3|12815|12817.3|12816|12815.9|12814.6|227
1609226100000|2020-12-29 07:15:00|12816.2|12814.9|12818.5|12817.2|12819.3|12818|12816.1|12814.8|234
1609226400000|2020-12-29 07:20:00|12818.4|12817.1|12819.2|12817.9|12819.3|12818|12816.8|12815.5|130
1609226700000|2020-12-29 07:25:00|12819.1|12817.8|12818.3|12817|12819.5|12817.9|12817.3|12816|198
1609227000000|2020-12-29 07:30:00|12818.4|12817.1|12818.6|12817.3|12818.7|12817.3|12817|12815.7|222
1609227300000|2020-12-29 07:35:00|12818.5|12817.2|12819.4|12818.1|12821|12819.7|12818|12816.7|244
1609227600000|2020-12-29 07:40:00|12819.5|12818.2|12820.2|12818.9|12820.9|12819.6|12819.5|12818.2|192
1609227900000|2020-12-29 07:45:00|12820.1|12818.8|12819.9|12818.6|12823.9|12822.6|12819.9|12818.6|239
1609228200000|2020-12-29 07:50:00|12820|12818.7|12819.1|12817.8|12820.4|12819.1|12818.2|12816.9|259
1609228500000|2020-12-29 07:55:00|12819|12817.7|12820.6|12819.3|12821.2|12819.9|12818.9|12817.6|205
1609228800000|2020-12-29 08:00:00|12820.7|12819.4|12821.5|12820.2|12821.8|12820.5|12818.6|12817.3|353
1609229100000|2020-12-29 08:05:00|12821.4|12820.1|12815.2|12813.9|12821.6|12820.3|12815.1|12813.6|399
1609229400000|2020-12-29 08:10:00|12815.1|12813.8|12815.3|12814|12816.8|12815.3|12814.3|12813|128
1609229700000|2020-12-29 08:15:00|12815.2|12813.9|12815.3|12814|12815.7|12814.4|12814|12812.7|182
1609230000000|2020-12-29 08:20:00|12815.6|12814.3|12816.5|12815.2|12816.9|12815.6|12814.6|12813.3|270
1609230300000|2020-12-29 08:25:00|12816.6|12815.3|12814.1|12812.8|12817.6|12816.3|12813.7|12812.4|364
1609230600000|2020-12-29 08:30:00|12814.2|12812.9|12813.5|12812.2|12816.1|12814.8|12813.5|12812.2|292
1609230900000|2020-12-29 08:35:00|12813.4|12812.1|12811.2|12809.9|12813.9|12812.6|12809.1|12807.1|280
1609231200000|2020-12-29 08:40:00|12811.3|12810|12813.2|12811.9|12814.2|12812.9|12811.1|12809.8|314
1609231500000|2020-12-29 08:45:00|12813.1|12811.8|12813|12811.7|12814.6|12813.2|12812.8|12811.5|272
1609231800000|2020-12-29 08:50:00|12813.1|12811.8|12815.2|12813.9|12815.4|12814.1|12812.9|12811.6|300
1609232100000|2020-12-29 08:55:00|12815.3|12814|12822.6|12821.3|12823.3|12822|12815.2|12813.9|392
1609232400000|2020-12-29 09:00:00|12822.7|12821.4|12820.9|12819.6|12824.7|12823.4|12820.7|12819.4|286
1609232700000|2020-12-29 09:05:00|12821|12819.7|12821.9|12820.6|12822.1|12820.8|12820.5|12819.2|275
1609233000000|2020-12-29 09:10:00|12821.8|12820.5|12820.7|12819.4|12821.9|12820.6|12820.1|12818.8|213
1609233300000|2020-12-29 09:15:00|12820.6|12819.3|12823.8|12822.5|12824.1|12822.8|12820.5|12819.2|181
1609233600000|2020-12-29 09:20:00|12823.7|12822.4|12824.2|12822.9|12824.8|12823.5|12823|12821.7|270
1609233900000|2020-12-29 09:25:00|12824.1|12822.8|12823.6|12822.3|12824.4|12823.1|12822.9|12821.6|192
1609234200000|2020-12-29 09:30:00|12823.7|12822.4|12821|12819.7|12823.8|12822.5|12820.7|12819.4|129
1609234500000|2020-12-29 09:35:00|12820.9|12819.6|12820.9|12819.6|12821.5|12820.1|12820.4|12819.1|237
1609234800000|2020-12-29 09:40:00|12820.8|12819.5|12821.9|12820.6|12822.2|12820.7|12820.3|12819|215
1609235100000|2020-12-29 09:45:00|12822|12820.7|12821.9|12820.6|12823.4|12822.1|12821.1|12819.8|246
1609235400000|2020-12-29 09:50:00|12822|12820.7|12822|12820.7|12823.8|12822.5|12821.4|12819.7|262
1609235700000|2020-12-29 09:55:00|12822.1|12820.8|12816.9|12815.6|12822.9|12821.6|12816.7|12815.2|313
1609236000000|2020-12-29 10:00:00|12816.3|12815|12814|12812.7|12817.6|12816|12813.8|12812.5|283
1609236300000|2020-12-29 10:05:00|12813.9|12812.6|12812.8|12811.5|12814.9|12813.6|12812.6|12811.3|216
1609236600000|2020-12-29 10:10:00|12812.9|12811.6|12811.3|12810|12812.9|12811.6|12810.1|12808.6|268
1609236900000|2020-12-29 10:15:00|12811.2|12809.9|12812.1|12810.8|12813|12811.7|12810.9|12809.6|192
1609237200000|2020-12-29 10:20:00|12812.2|12810.9|12811.5|12810.2|12813.2|12811.9|12810.7|12809.4|202
1609237500000|2020-12-29 10:25:00|12811.4|12810.1|12812|12810.7|12812.5|12811.2|12810.5|12809.1|225
1609237800000|2020-12-29 10:30:00|12812.1|12810.8|12808|12806.7|12812.6|12811.3|12807.8|12806.1|313
1609238100000|2020-12-29 10:35:00|12808.4|12806.3|12807.2|12805.9|12809.3|12807.7|12806.9|12805.3|285
1609238400000|2020-12-29 10:40:00|12807.3|12806|12809.8|12808.5|12810.9|12809.4|12807.3|12806|372
1609238700000|2020-12-29 10:45:00|12809.9|12808.6|12808.7|12807.4|12810.1|12808.8|12808.1|12806.8|245
1609239000000|2020-12-29 10:50:00|12808.8|12807.5|12812.6|12811.3|12814|12812.7|12808.1|12806.8|276
1609239300000|2020-12-29 10:55:00|12812.7|12811.4|12813|12811.7|12815|12813.7|12811.3|12810|350
1609239600000|2020-12-29 11:00:00|12813.1|12811.8|12814.2|12812.9|12815|12813.7|12811.3|12810|383
1609239900000|2020-12-29 11:05:00|12814.3|12813|12812.2|12810.9|12815.3|12814|12812.1|12810.8|350
1609240200000|2020-12-29 11:10:00|12812.3|12811|12811.2|12809.9|12813.3|12811.9|12811.2|12809.9|259
1609240500000|2020-12-29 11:15:00|12810.8|12809.5|12812.2|12810.9|12812.4|12811|12809.9|12808.5|359
1609240800000|2020-12-29 11:20:00|12812.1|12810.8|12811.6|12810.3|12813.3|12812|12811|12809.7|288
1609241100000|2020-12-29 11:25:00|12811.5|12810.2|12809.5|12808.2|12812|12810.7|12809.3|12808|274
1609241400000|2020-12-29 11:30:00|12809.4|12808.1|12808|12806.7|12810.1|12808.8|12807.4|12806.1|256
1609241700000|2020-12-29 11:35:00|12807.5|12806.2|12806|12804.7|12808.2|12806.9|12804.5|12802.7|221
1609242000000|2020-12-29 11:40:00|12805.9|12804.6|12813.2|12811.9|12813.6|12811.9|12805.7|12804.2|395
1609242300000|2020-12-29 11:45:00|12813|12811.7|12813.8|12812.5|12815.3|12814|12812.8|12811.2|313
1609242600000|2020-12-29 11:50:00|12813.9|12812.6|12815|12813.7|12817.6|12816.3|12813.7|12812.4|329
1609242900000|2020-12-29 11:55:00|12815.1|12813.8|12814.1|12812.8|12815.7|12814.3|12813|12811.7|314
1609243200000|2020-12-29 12:00:00|12814|12812.7|12814|12812.7|12814.8|12813.5|12811.1|12809.8|272
1609243500000|2020-12-29 12:05:00|12814.1|12812.8|12814.9|12813.6|12815.4|12814.1|12812.9|12811.4|204
1609243800000|2020-12-29 12:10:00|12815|12813.7|12816.4|12815.1|12818.4|12817.1|12814.8|12813.3|341
1609244100000|2020-12-29 12:15:00|12816.6|12815.3|12813.4|12812.1|12816.6|12815.3|12813.1|12811.5|275
1609244400000|2020-12-29 12:20:00|12813.3|12812|12810.1|12808.8|12813.4|12812.1|12809.9|12808.6|266
1609244700000|2020-12-29 12:25:00|12810.2|12808.9|12813.6|12811.5|12813.6|12812|12810.1|12808.8|206
1609245000000|2020-12-29 12:30:00|12813.5|12811.4|12811|12809.7|12813.5|12811.8|12808.9|12807.6|290
1609245300000|2020-12-29 12:35:00|12811.1|12809.8|12809.5|12808.2|12811.1|12809.8|12808.9|12807.6|229
1609245600000|2020-12-29 12:40:00|12809.6|12808.3|12811.1|12809.8|12812.5|12811.2|12809.6|12808.3|188
1609245900000|2020-12-29 12:45:00|12811|12809.7|12809.8|12808.5|12811.8|12810.2|12809.4|12808.1|194
1609246200000|2020-12-29 12:50:00|12809.9|12808.6|12811|12809.7|12811.6|12810|12809.8|12808.5|167
1609246500000|2020-12-29 12:55:00|12811.1|12809.8|12816.1|12814.8|12816.3|12815|12810.5|12809.2|217
1609246800000|2020-12-29 13:00:00|12816.2|12814.9|12817.8|12816.5|12818.8|12817.5|12816.2|12814.9|301
1609247100000|2020-12-29 13:05:00|12817.7|12816.4|12818.3|12817|12818.4|12817.1|12816.6|12815.2|289
1609247400000|2020-12-29 13:10:00|12818.4|12817.1|12817.3|12816|12822.6|12821.3|12817.3|12816|267
1609247700000|2020-12-29 13:15:00|12817.4|12816.1|12812|12810.7|12817.4|12816.1|12812|12810.7|316
1609248000000|2020-12-29 13:20:00|12811.1|12809.8|12809.3|12808|12813.5|12811.9|12808.7|12807.4|354
1609248300000|2020-12-29 13:25:00|12809.1|12807.8|12812.4|12811.1|12813.4|12812.1|12807.7|12806.4|263
1609248600000|2020-12-29 13:30:00|12812.1|12810.8|12810|12808.7|12813.3|12812|12809.2|12807.9|371
1609248900000|2020-12-29 13:35:00|12810.1|12808.8|12808.4|12807.1|12814|12812.7|12808.1|12806.8|391
1609249200000|2020-12-29 13:40:00|12808.5|12807.2|12804.5|12803.2|12808.9|12807.3|12803.5|12802.2|366
1609249500000|2020-12-29 13:45:00|12804.6|12803.3|12804.1|12802.8|12804.9|12803.6|12801.8|12800.5|356
1609249800000|2020-12-29 13:50:00|12804.2|12802.9|12801.8|12800.5|12805.1|12803.8|12801.2|12799.9|350
1609250100000|2020-12-29 13:55:00|12801.7|12800.4|12800.2|12798.1|12801.9|12800.6|12795.7|12794.2|373
1609250400000|2020-12-29 14:00:00|12799.9|12798.6|12799.1|12797.8|12802.5|12801.2|12798.2|12796.9|379
1609250700000|2020-12-29 14:05:00|12799|12797.7|12794.2|12792.9|12800|12798.7|12792.5|12791.2|474
1609251000000|2020-12-29 14:10:00|12794.5|12793.2|12798.2|12796.9|12800.6|12799.3|12794|12792.7|309
1609251300000|2020-12-29 14:15:00|12798|12796.7|12795.8|12794.5|12798.9|12797.6|12795.7|12794.2|277
1609251600000|2020-12-29 14:20:00|12795.9|12794.6|12796.4|12795.1|12798.3|12797|12794.9|12793.6|332
1609251900000|2020-12-29 14:25:00|12796.3|12795|12795.9|12794.6|12798.2|12796.9|12795.3|12794|294
1609252200000|2020-12-29 14:30:00|12795.8|12794.5|12790.9|12789.6|12798.4|12797.1|12790.5|12788.7|676
1609252500000|2020-12-29 14:35:00|12790.8|12789.5|12797.3|12796|12797.5|12796.2|12790|12788.7|576
1609252800000|2020-12-29 14:40:00|12797.4|12796.1|12795.5|12794.2|12798.6|12797|12794.9|12793.6|553
1609253100000|2020-12-29 14:45:00|12795.1|12793.8|12784|12782.7|12795.2|12793.9|12782.4|12781.1|550
1609253400000|2020-12-29 14:50:00|12784.1|12782.8|12786.5|12785.2|12787.7|12786|12780.7|12779.4|638
1609253700000|2020-12-29 14:55:00|12786.6|12785.3|12801.3|12799.2|12806.8|12804.8|12786.5|12785.2|1006
1609254000000|2020-12-29 15:00:00|12801.5|12799.4|12801.2|12799.9|12804|12802.5|12796.3|12795|726
1609254300000|2020-12-29 15:05:00|12801.4|12800.1|12801|12799.7|12805.8|12804.3|12800.1|12798.8|604
1609254600000|2020-12-29 15:10:00|12800.9|12799.6|12815.5|12813.4|12816|12814.7|12800.8|12799.3|672
1609254900000|2020-12-29 15:15:00|12814.9|12813.6|12815.9|12814.6|12819.8|12818.1|12814.2|12812.5|752
1609255200000|2020-12-29 15:20:00|12815.8|12814.5|12809.8|12808.5|12817|12815.7|12807.5|12806.2|718
1609255500000|2020-12-29 15:25:00|12809.7|12808.4|12815.3|12814|12817|12815.3|12807.3|12805.6|733
1609255800000|2020-12-29 15:30:00|12815.1|12813.8|12807.4|12806.1|12815.1|12813.8|12806.2|12804.9|614
1609256100000|2020-12-29 15:35:00|12807.8|12805.7|12805.8|12804.5|12807.9|12806.2|12803|12801.7|629
1609256400000|2020-12-29 15:40:00|12805.9|12804.6|12805.2|12803.9|12808.3|12806.6|12803.8|12802.5|579
1609256700000|2020-12-29 15:45:00|12805.1|12803.8|12811.2|12809.9|12811.3|12810|12801.1|12799.8|521
1609257000000|2020-12-29 15:50:00|12811.1|12809.8|12807.8|12805.7|12811.5|12810.1|12806.8|12805.3|414
1609257300000|2020-12-29 15:55:00|12807.7|12805.6|12803|12801.7|12813.3|12812|12797.8|12796|746
1609257600000|2020-12-29 16:00:00|12803.4|12801.3|12805.5|12804.2|12807.3|12805.6|12796|12794.7|903
1609257900000|2020-12-29 16:05:00|12805.4|12804.1|12800.7|12799.4|12808.7|12807.4|12800.2|12798.9|521
1609258200000|2020-12-29 16:10:00|12800.8|12799.5|12803.3|12802|12803.3|12802|12800.1|12798.8|480
1609258500000|2020-12-29 16:15:00|12803.2|12801.9|12804.3|12803|12808.7|12807.4|12801.5|12800.2|533
1609258800000|2020-12-29 16:20:00|12804.2|12802.9|12804.2|12802.9|12805.7|12804.4|12802.9|12801.3|354
1609259100000|2020-12-29 16:25:00|12804.3|12803|12800.9|12799.6|12804.5|12803.2|12800.8|12799.5|375
1609259400000|2020-12-29 16:30:00|12800.8|12799.5|12801|12799.7|12801.5|12800.2|12795.8|12794.4|516
1609259700000|2020-12-29 16:35:00|12800.9|12799.6|12799.4|12798.1|12802.3|12801|12796|12794.7|419
1609260000000|2020-12-29 16:40:00|12799.5|12798.2|12802|12800.7|12803.3|12802|12798.9|12797.4|445
1609260300000|2020-12-29 16:45:00|12802.1|12800.8|12796.8|12795.5|12802.9|12801.4|12795.6|12793.9|452
1609260600000|2020-12-29 16:50:00|12796.7|12795.4|12796.9|12795.6|12798.9|12797.6|12795.2|12793.9|343
1609260900000|2020-12-29 16:55:00|12796.8|12795.5|12795.9|12794.6|12797.9|12796.4|12792.8|12791.3|445
1609261200000|2020-12-29 17:00:00|12795.5|12794.2|12792.9|12791.6|12796.1|12794.8|12791.9|12790.6|401
1609261500000|2020-12-29 17:05:00|12792.7|12791.4|12788|12786.7|12792.9|12791.6|12786.3|12785|290
1609261800000|2020-12-29 17:10:00|12788.6|12787.3|12793.9|12792.6|12796.3|12795|12788.6|12787.3|401
1609262100000|2020-12-29 17:15:00|12793.8|12792.5|12792.4|12791.1|12796|12794.4|12787|12785.5|394
1609262400000|2020-12-29 17:20:00|12792.9|12791.6|12802.8|12801.5|12802.8|12801.5|12790|12788.7|510
1609262700000|2020-12-29 17:25:00|12802.7|12801.4|12808.4|12807.1|12809.5|12808|12802.2|12800.7|632
1609263000000|2020-12-29 17:30:00|12808.2|12806.9|12809.3|12807.2|12811.5|12809.9|12806.9|12805.5|526
1609263300000|2020-12-29 17:35:00|12809.4|12807.3|12809.5|12808.2|12809.5|12808.2|12805.1|12803.8|423
1609263600000|2020-12-29 17:40:00|12809.6|12808.3|12807.7|12806.4|12809.8|12808.4|12806.8|12805.4|420
1609263900000|2020-12-29 17:45:00|12807.6|12806.3|12816.5|12815.2|12819|12817.1|12807.5|12806.2|519
1609264200000|2020-12-29 17:50:00|12816.7|12815.4|12818.2|12816.9|12819.2|12817.9|12816.2|12814.9|485
1609264500000|2020-12-29 17:55:00|12818.3|12817|12816.8|12815.5|12819.4|12818.1|12815.1|12813.8|423
1609264800000|2020-12-29 18:00:00|12816.9|12815.6|12819.1|12817.8|12819.9|12818.6|12815.5|12814.2|412
1609265100000|2020-12-29 18:05:00|12819|12817.7|12815.6|12814.3|12820.6|12819.2|12814|12812.6|470
1609265400000|2020-12-29 18:10:00|12815.7|12814.4|12818.1|12816|12818.9|12817.6|12814.5|12813.2|566
1609265700000|2020-12-29 18:15:00|12818.2|12816.1|12815.3|12814|12818.6|12817|12815.1|12813.4|401
1609266000000|2020-12-29 18:20:00|12815.6|12814.3|12813.8|12812.5|12815.7|12814.4|12810.7|12809.4|522
1609266300000|2020-12-29 18:25:00|12813.7|12812.4|12812.4|12811.1|12814.3|12813|12810.7|12809|447
1609266600000|2020-12-29 18:30:00|12812.7|12811.4|12812.3|12811|12815.6|12814.3|12811.9|12810.6|331
1609266900000|2020-12-29 18:35:00|12812.2|12810.9|12816.4|12815.1|12817.7|12816.3|12811.3|12810|341
1609267200000|2020-12-29 18:40:00|12816.5|12815.2|12816.4|12815.1|12816.7|12815.4|12815|12813.7|377
1609267500000|2020-12-29 18:45:00|12816.3|12815|12819|12817.7|12820.9|12819.2|12815.7|12814.3|430
1609267800000|2020-12-29 18:50:00|12819.1|12817.8|12814.9|12813.6|12820.5|12819.2|12814.8|12813.5|484
1609268100000|2020-12-29 18:55:00|12815|12813.7|12813.2|12811.9|12816.1|12814.8|12813.2|12811.9|408
1609268400000|2020-12-29 19:00:00|12813|12811.7|12814.5|12813.2|12816|12814.7|12812.2|12810.9|486
1609268700000|2020-12-29 19:05:00|12814.3|12813|12811.9|12810.6|12814.5|12813|12810.1|12808.4|407
1609269000000|2020-12-29 19:10:00|12812.2|12810.9|12813.5|12811.4|12813.8|12812.1|12810.4|12809|369
1609269300000|2020-12-29 19:15:00|12813.4|12811.3|12814.8|12812.7|12816.1|12814.8|12811|12809.7|503
1609269600000|2020-12-29 19:20:00|12814.9|12812.8|12815|12812.9|12817.8|12816.5|12814.2|12812.6|427
1609269900000|2020-12-29 19:25:00|12814.9|12812.8|12813.5|12812.2|12816.5|12814.9|12813|12811.3|501
1609270200000|2020-12-29 19:30:00|12813.6|12812.3|12809.4|12808.1|12813.6|12812.3|12808.9|12807.3|516
1609270500000|2020-12-29 19:35:00|12809.3|12808|12809.3|12808|12812.3|12811|12809.3|12808|453
1609270800000|2020-12-29 19:40:00|12809.2|12807.9|12809.4|12808.1|12811.2|12809.9|12808.4|12807.1|407
1609271100000|2020-12-29 19:45:00|12808.9|12807.6|12811.5|12810.2|12811.9|12810.2|12806|12804.7|609
1609271400000|2020-12-29 19:50:00|12811.6|12810.3|12808.4|12806.3|12811.7|12810.4|12807|12805.2|583
1609271700000|2020-12-29 19:55:00|12808.3|12806.2|12813.1|12811.8|12813.8|12812.4|12807.7|12806.2|566
1609272000000|2020-12-29 20:00:00|12813.3|12812|12810.9|12809.6|12813.3|12812|12809.1|12807.4|387
1609272300000|2020-12-29 20:05:00|12811|12809.7|12809.8|12808.5|12812.5|12810.7|12809.6|12808.1|354
1609272600000|2020-12-29 20:10:00|12809.7|12808.4|12810.9|12809.6|12811.9|12810.3|12807.6|12806.3|455
1609272900000|2020-12-29 20:15:00|12810.8|12809.5|12811.5|12810.2|12813.3|12811.9|12808.2|12806.8|414
1609273200000|2020-12-29 20:20:00|12811.6|12810.3|12811.6|12809.5|12813|12811.7|12810|12808.7|395
1609273500000|2020-12-29 20:25:00|12811.7|12810.3|12811|12809.7|12813.1|12811.8|12810.6|12809.3|273
1609273800000|2020-12-29 20:30:00|12811.4|12810.1|12811.5|12810.2|12813.6|12812.1|12811|12809.7|363
1609274100000|2020-12-29 20:35:00|12811.4|12810.1|12812.2|12810.9|12813.1|12811.8|12809.9|12808.4|446
1609274400000|2020-12-29 20:40:00|12812.3|12811|12811.4|12810.1|12814.6|12813.3|12811.2|12809.9|318
1609274700000|2020-12-29 20:45:00|12811.3|12810|12812.2|12810.9|12814.1|12812.8|12811|12809.7|254
1609275000000|2020-12-29 20:50:00|12812.1|12810.8|12815.3|12814|12815.3|12814|12809.9|12808.3|388
1609275300000|2020-12-29 20:55:00|12815.2|12813.9|12816.2|12814.9|12818|12816.5|12813.8|12812.2|451
1609275600000|2020-12-29 21:00:00|12816|12814.7|12816.8|12815.5|12817|12815.7|12815.4|12814.1|265
1609275900000|2020-12-29 21:05:00|12816.5|12815.2|12816|12814.7|12817.2|12815.9|12813.9|12812.5|202
1609276200000|2020-12-29 21:10:00|12815.9|12814.6|12814.3|12812.2|12816.4|12815.1|12813.5|12811.9|140
1609276500000|2020-12-29 21:15:00|12814.4|12812.3|12813.6|12812.3|12815|12813.4|12813|12811.7|189
1609276800000|2020-12-29 21:20:00|12813.7|12812.4|12814|12812.7|12814.8|12813.5|12813.3|12812|127
1609277100000|2020-12-29 21:25:00|12814.1|12812.8|12815.7|12814.4|12816.1|12814.6|12814|12812.7|116
1609277400000|2020-12-29 21:30:00|12815.6|12814.3|12814.1|12812.8|12815.7|12814.4|12814|12812.3|151
1609277700000|2020-12-29 21:35:00|12814|12812.7|12815.9|12813.8|12816|12814.3|12813.9|12812.1|118
1609278000000|2020-12-29 21:40:00|12816|12813.9|12817.6|12815.5|12817.9|12816.3|12815.4|12813.7|148
1609278300000|2020-12-29 21:45:00|12816.8|12815.1|12819.1|12817|12819.3|12817.2|12816.8|12814.8|163
1609278600000|2020-12-29 21:50:00|12819.2|12817.1|12819.3|12817.2|12819.6|12817.5|12818.3|12816.5|135
1609278900000|2020-12-29 21:55:00|12819.8|12817.7|12821.9|12817|12821.9|12818.9|12819|12816.5|275
1609279200000|2020-12-29 22:00:00|12822.4|12815.8|12822.9|12816.6|12823|12816.6|12820.7|12815.7|39
1609279500000|2020-12-29 22:05:00|12821.7|12814.8|12822.2|12816.3|12823.4|12817|12819.8|12814.6|158
1609279800000|2020-12-29 22:10:00|12822|12816.1|12822.6|12816.7|12823.1|12819|12821.8|12815|112
1609280100000|2020-12-29 22:15:00|12822.7|12815.2|12822.5|12817.1|12823.1|12819|12821.8|12815|139
1609280400000|2020-12-29 22:20:00|12822.3|12817.2|12818.2|12813|12823|12819.1|12817.7|12811.9|143
1609280700000|2020-12-29 22:25:00|12818|12813.2|12821.7|12815.1|12822.4|12816|12817.1|12812.8|192
1609281000000|2020-12-29 22:30:00|12821.5|12815|12822.6|12815.6|12823.7|12817.2|12820.7|12814.6|201
1609281300000|2020-12-29 22:35:00|12822.5|12815.5|12820.4|12815.2|12823.6|12818.4|12819.3|12815.2|279
1609281600000|2020-12-29 22:40:00|12820.2|12815.6|12821.5|12815.9|12823.3|12817.4|12820|12815.1|219
1609281900000|2020-12-29 22:45:00|12822.1|12816|12823.8|12819.7|12823.9|12819.8|12821|12815.7|271
1609282200000|2020-12-29 22:50:00|12823.6|12819.8|12823.2|12819.6|12824.7|12820.2|12822.8|12819.3|187
1609282500000|2020-12-29 22:55:00|12823.3|12819.5|12822.6|12818.5|12824.8|12820.8|12822.5|12817.9|249
1609282800000|2020-12-29 23:00:00|12822.8|12818.2|12821.3|12818.9|12823.1|12820.6|12819.5|12817.4|340
1609283100000|2020-12-29 23:05:00|12821|12819|12817.9|12815.8|12821.5|12819|12817.8|12815.7|191
1609283400000|2020-12-29 23:10:00|12817.8|12815.7|12817.4|12815.3|12819.8|12816.6|12817.3|12815.2|230
1609283700000|2020-12-29 23:15:00|12817.5|12815.4|12819.1|12817|12819.6|12817.5|12817.2|12815.1|245
1609284000000|2020-12-29 23:20:00|12819.2|12817.1|12818.8|12816.7|12820.4|12818.3|12818.2|12816.1|411
1609284300000|2020-12-29 23:25:00|12818.9|12816.8|12819.9|12817.8|12820.2|12818.1|12818.5|12816.4|230
1609284600000|2020-12-29 23:30:00|12819.7|12817.6|12819.3|12817.2|12819.9|12817.9|12818.6|12816.5|176
1609284900000|2020-12-29 23:35:00|12819.2|12817.1|12818.6|12816.5|12819.5|12817.7|12817.2|12815.5|150
1609285200000|2020-12-29 23:40:00|12818.7|12816.6|12819|12817.7|12819.4|12817.8|12818.2|12816.4|120
1609285500000|2020-12-29 23:45:00|12818.9|12817.6|12819.2|12817.9|12820.3|12818.4|12818.4|12816.9|151
1609285800000|2020-12-29 23:50:00|12819.9|12817.8|12821.5|12819.4|12821.5|12819.4|12819|12817.4|91
1609286100000|2020-12-29 23:55:00|12821.6|12819.5|12823.1|12821.8|12823.8|12822.2|12821.6|12819.5|158
1609286400000|2020-12-30 00:00:00|12823.2|12821.9|12825.5|12823.4|12828.4|12826.6|12823.2|12821.9|440
1609286700000|2020-12-30 00:05:00|12825.6|12823.5|12820.5|12819.2|12825.9|12824.1|12819.6|12817.6|289
1609287000000|2020-12-30 00:10:00|12820.4|12819.1|12820.4|12819.1|12821.1|12819.5|12818.3|12816.9|267
1609287300000|2020-12-30 00:15:00|12820.3|12819|12819.3|12818|12822.4|12820.8|12818.5|12816.6|245
1609287600000|2020-12-30 00:20:00|12819.5|12818.2|12817|12815.7|12820|12818.3|12816.4|12815.1|264
1609287900000|2020-12-30 00:25:00|12816.9|12815.6|12815.5|12813.4|12818.3|12816.6|12814.1|12812.5|279
1609288200000|2020-12-30 00:30:00|12815.7|12813.6|12814.2|12812.9|12815.7|12813.6|12812.7|12811|234
1609288500000|2020-12-30 00:35:00|12814.1|12812.8|12814.8|12812.7|12815.8|12814|12812.9|12811.3|258
1609288800000|2020-12-30 00:40:00|12814.4|12813.1|12812.2|12810.1|12815|12813.3|12811.7|12810.1|233
1609289100000|2020-12-30 00:45:00|12812.3|12810.2|12813.6|12812.3|12814.4|12812.7|12811.1|12809.5|206
1609289400000|2020-12-30 00:50:00|12813.7|12812.4|12807.5|12805.4|12815.7|12813.8|12807|12805.2|508
1609289700000|2020-12-30 00:55:00|12807.2|12805.1|12812.5|12810.4|12812.6|12810.9|12806.9|12804.8|379
1609290000000|2020-12-30 01:00:00|12812.6|12810.5|12812.5|12810.4|12814.2|12812.4|12811.4|12809.5|377
1609290300000|2020-12-30 01:05:00|12812.6|12810.5|12808.3|12806.2|12813.6|12811.7|12807.8|12805.9|368
1609290600000|2020-12-30 01:10:00|12808.2|12806.1|12807.1|12805.8|12808.4|12806.7|12804|12802.3|623
1609290900000|2020-12-30 01:15:00|12807.2|12805.9|12807.8|12806.5|12808.8|12807.4|12804.7|12803|426
1609291200000|2020-12-30 01:20:00|12807.9|12806.6|12809.4|12808.1|12811|12809.4|12807.8|12806.3|360
1609291500000|2020-12-30 01:25:00|12809.2|12807.9|12812.4|12810.3|12812.6|12810.9|12808.8|12807.5|389
1609291800000|2020-12-30 01:30:00|12812.2|12810.1|12808.2|12806.9|12812.6|12810.6|12808.2|12806.3|362
1609292100000|2020-12-30 01:35:00|12808.1|12806.8|12805.6|12803.5|12809.5|12807.8|12804.7|12802.6|385
1609292400000|2020-12-30 01:40:00|12805.2|12803.9|12804.2|12802.9|12806.9|12804.9|12802.3|12800.6|470
1609292700000|2020-12-30 01:45:00|12804.5|12802.4|12806.4|12805.1|12807.7|12805.9|12803.1|12801.5|417
1609293000000|2020-12-30 01:50:00|12806.2|12804.9|12803|12801.7|12807|12805|12802.4|12800.9|447
1609293300000|2020-12-30 01:55:00|12802.9|12801.6|12803.6|12801.5|12804.8|12803.3|12802.1|12800.5|386
1609293600000|2020-12-30 02:00:00|12803.8|12801.7|12802.4|12800.3|12804.1|12802.4|12801.3|12799.7|338
1609293900000|2020-12-30 02:05:00|12802.7|12800.6|12802.8|12800.7|12804|12802.7|12801.1|12799.7|365
1609294200000|2020-12-30 02:10:00|12802.7|12800.6|12803.1|12801.8|12803.7|12801.9|12800.7|12798.9|311
1609294500000|2020-12-30 02:15:00|12803.2|12801.9|12804|12801.9|12804.5|12802.8|12802.1|12800.5|254
1609294800000|2020-12-30 02:20:00|12804.1|12802|12803|12801.7|12804.1|12802.2|12802.2|12800.3|164
1609295100000|2020-12-30 02:25:00|12802.9|12801.6|12800.2|12798.9|12803.4|12801.7|12799.6|12798.2|178
1609295400000|2020-12-30 02:30:00|12800.4|12799.1|12801.6|12800.3|12802.4|12800.8|12799.7|12798.2|250
1609295700000|2020-12-30 02:35:00|12801.5|12800.2|12798.2|12796.9|12802.5|12800.7|12797.3|12795.7|318
1609296000000|2020-12-30 02:40:00|12798.1|12796.8|12799.1|12797.8|12799.2|12797.9|12797.7|12795.8|172
1609296300000|2020-12-30 02:45:00|12799.4|12798.1|12797.3|12796|12800.7|12799.2|12796.6|12795|226
1609296600000|2020-12-30 02:50:00|12797.2|12795.9|12796.3|12795|12797.7|12795.9|12796|12794.2|281
1609296900000|2020-12-30 02:55:00|12796.2|12794.9|12797.4|12796.1|12797.9|12796.1|12795.7|12794.1|306
1609297200000|2020-12-30 03:00:00|12797.3|12796|12797.8|12795.7|12798.7|12796.8|12795.8|12794.5|287
1609297500000|2020-12-30 03:05:00|12797.4|12796.1|12797.9|12795.8|12798.7|12797|12797.3|12795.6|233
1609297800000|2020-12-30 03:10:00|12798|12795.9|12799.5|12798.2|12800.4|12798.8|12797.4|12795.8|180
1609298100000|2020-12-30 03:15:00|12800.3|12798.4|12800.1|12798.8|12800.9|12799.3|12799.2|12797.8|225
1609298400000|2020-12-30 03:20:00|12800|12798.7|12799.8|12797.7|12800|12798.7|12798.4|12797.1|166
1609298700000|2020-12-30 03:25:00|12799.2|12797.9|12799.7|12797.6|12799.9|12798.2|12799|12797.4|177
1609299000000|2020-12-30 03:30:00|12799.6|12797.5|12799|12797.7|12800.7|12799.4|12798.3|12796.6|242
1609299300000|2020-12-30 03:35:00|12799.1|12797.8|12800|12798.7|12800.2|12798.9|12798.2|12796.7|226
1609299600000|2020-12-30 03:40:00|12799.9|12798.6|12797.6|12796.3|12800.2|12798.9|12796|12794.7|265
1609299900000|2020-12-30 03:45:00|12797.7|12796.4|12799.1|12797.8|12799.7|12798.3|12797.7|12796.1|191
1609300200000|2020-12-30 03:50:00|12799.4|12798.1|12798.2|12796.9|12799.7|12798.4|12798.2|12796.7|138
1609300500000|2020-12-30 03:55:00|12798.3|12797|12799|12797.7|12800.2|12798.6|12798.2|12796.9|159
1609300800000|2020-12-30 04:00:00|12798.9|12797.6|12797.3|12796|12799.5|12797.8|12797|12795.7|165
1609301100000|2020-12-30 04:05:00|12797.2|12795.9|12796.5|12794.4|12798.2|12796.2|12796.2|12794.1|171
1609301400000|2020-12-30 04:10:00|12796.4|12794.3|12794.6|12792.5|12797.1|12795.2|12793.8|12792.1|193
1609301700000|2020-12-30 04:15:00|12794.2|12792.9|12794.1|12792.8|12794.9|12793.6|12793.1|12791.6|232
1609302000000|2020-12-30 04:20:00|12794.6|12792.5|12793.2|12791.1|12794.8|12793.2|12792.6|12791|210
1609302300000|2020-12-30 04:25:00|12793.3|12791.2|12791.5|12790.2|12793.4|12791.7|12791.4|12790.1|195
1609302600000|2020-12-30 04:30:00|12791.4|12790.1|12789.3|12788|12791.5|12790.2|12788.4|12786.8|208
1609302900000|2020-12-30 04:35:00|12789.2|12787.9|12789|12786.9|12789.8|12788.2|12788.5|12786.7|182
1609303200000|2020-12-30 04:40:00|12789.1|12787|12788.3|12787|12789.5|12787.7|12787.2|12785.9|170
1609303500000|2020-12-30 04:45:00|12788.2|12786.9|12788.5|12787.2|12788.9|12787.2|12787.4|12786.1|214
1609303800000|2020-12-30 04:50:00|12788.6|12787.3|12788.6|12787.3|12789.8|12788.2|12788.5|12787.1|129
1609304100000|2020-12-30 04:55:00|12788.5|12787.2|12791.2|12789.9|12791.5|12790.2|12788.5|12787.2|210
1609304400000|2020-12-30 05:00:00|12791.3|12790|12787.9|12786.6|12791.9|12790.3|12786.9|12785.2|279
1609304700000|2020-12-30 05:05:00|12788.1|12786.8|12788.5|12786.4|12789.4|12787.6|12787.2|12785.8|316
1609305000000|2020-12-30 05:10:00|12788.1|12786.8|12788.7|12787.4|12790|12788.3|12787|12785.2|317
1609305300000|2020-12-30 05:15:00|12788.6|12787.3|12788.5|12787.2|12790.5|12788.8|12788.5|12787.1|247
1609305600000|2020-12-30 05:20:00|12788.6|12787.3|12790.1|12788.8|12791|12789.3|12788.6|12787.2|230
1609305900000|2020-12-30 05:25:00|12790|12788.7|12789.7|12788.4|12791|12789.4|12788.8|12787.2|181
1609306200000|2020-12-30 05:30:00|12790.7|12788.6|12786.9|12785.6|12790.8|12789.1|12786|12784.2|247
1609306500000|2020-12-30 05:35:00|12787|12785.7|12790.8|12788.7|12791.4|12789.7|12785.7|12784.3|393
1609306800000|2020-12-30 05:40:00|12790.6|12788.5|12792.1|12790|12793.2|12791.3|12789.9|12787.9|419
1609307100000|2020-12-30 05:45:00|12792|12789.9|12791.8|12789.7|12792.6|12790.8|12790.2|12788.7|256
1609307400000|2020-12-30 05:50:00|12791.9|12789.8|12791.6|12789.5|12793.1|12791.4|12790.6|12789.3|270
1609307700000|2020-12-30 05:55:00|12791.5|12789.4|12794.4|12793.1|12795|12793.3|12791.3|12789.4|357
1609308000000|2020-12-30 06:00:00|12794.7|12792.6|12795.6|12794.3|12796.1|12794.7|12793.7|12792.4|335
1609308300000|2020-12-30 06:05:00|12795.7|12794.4|12797|12795.7|12797.3|12795.9|12795.2|12793.6|308
1609308600000|2020-12-30 06:10:00|12796.9|12795.6|12796|12794.7|12798.5|12797.2|12795.5|12794.2|280
1609308900000|2020-12-30 06:15:00|12796.1|12794.8|12800.8|12799.5|12800.9|12799.6|12795.3|12793.6|187
1609309200000|2020-12-30 06:20:00|12800.9|12799.6|12799.2|12797.9|12803|12801.3|12799.2|12797.9|237
1609309500000|2020-12-30 06:25:00|12799.3|12798|12798.7|12796.6|12799.8|12798|12797.1|12795.4|236
1609309800000|2020-12-30 06:30:00|12798.8|12796.7|12798.8|12796.7|12798.9|12797.2|12796.4|12794.4|198
1609310100000|2020-12-30 06:35:00|12798.5|12796.4|12795.2|12793.9|12798.7|12796.6|12795.1|12793.6|234
1609310400000|2020-12-30 06:40:00|12795.1|12793.8|12793.9|12792.6|12795.9|12794.2|12793.9|12792.2|174
1609310700000|2020-12-30 06:45:00|12794.3|12792.2|12794.5|12793.2|12796.9|12795.1|12793.4|12791.7|225
1609311000000|2020-12-30 06:50:00|12794.6|12793.3|12793.9|12791.8|12795.9|12794.4|12793.5|12791.7|222
1609311300000|2020-12-30 06:55:00|12794|12791.9|12793.4|12792.1|12794|12792.2|12791.1|12789.7|285
1609311600000|2020-12-30 07:00:00|12793.9|12791.8|12788.3|12787|12795.7|12793.8|12788.3|12787|399
1609311900000|2020-12-30 07:05:00|12788.4|12787.1|12787.2|12785.1|12789.8|12788.2|12785.7|12784.4|296
1609312200000|2020-12-30 07:10:00|12787.1|12785|12790.8|12788.7|12790.8|12789.1|12785|12783.7|259
1609312500000|2020-12-30 07:15:00|12790.9|12788.8|12792.2|12790.1|12792.5|12790.9|12789.4|12788.1|222
1609312800000|2020-12-30 07:20:00|12792.3|12790.2|12791.9|12790.6|12793.4|12792.1|12790.9|12789.5|227
1609313100000|2020-12-30 07:25:00|12792|12790.7|12789.9|12788.6|12792.6|12791.3|12789.7|12788.4|285
1609313400000|2020-12-30 07:30:00|12789.7|12788.4|12790.1|12788.8|12791.7|12790.4|12788.4|12787.1|328
1609313700000|2020-12-30 07:35:00|12790|12788.7|12794.3|12793|12794.7|12793.4|12789.5|12788.2|356
1609314000000|2020-12-30 07:40:00|12794.2|12792.9|12797.6|12796.3|12797.7|12796.4|12793.4|12792.1|347
1609314300000|2020-12-30 07:45:00|12797.5|12796.2|12795.7|12794.4|12797.5|12796.2|12794|12792.7|302
1609314600000|2020-12-30 07:50:00|12795.8|12794.5|12797.4|12796.1|12797.6|12796.3|12794.7|12793.4|299
1609314900000|2020-12-30 07:55:00|12797.5|12796.2|12798.1|12796.8|12799.3|12798|12797.2|12795.9|368
1609315200000|2020-12-30 08:00:00|12797.9|12796.6|12796.5|12795.2|12799.3|12798|12795|12793.5|481
1609315500000|2020-12-30 08:05:00|12796.4|12795.1|12804.7|12803.4|12805.7|12804.4|12796.2|12794.9|561
1609315800000|2020-12-30 08:10:00|12804.8|12803.5|12797|12795.7|12804.8|12803.5|12795.3|12794|531
1609316100000|2020-12-30 08:15:00|12796.9|12795.6|12799|12797.7|12801.2|12799.9|12796.9|12795.6|424
1609316400000|2020-12-30 08:20:00|12798.6|12797.3|12803.7|12802.4|12804.5|12803.2|12797.9|12796.6|468
1609316700000|2020-12-30 08:25:00|12803.1|12801.8|12796.9|12795.6|12803.2|12801.9|12796.5|12795.2|501
1609317000000|2020-12-30 08:30:00|12797|12795.7|12796.7|12795.4|12797.1|12795.8|12793.3|12792|360
1609317300000|2020-12-30 08:35:00|12796.8|12795.5|12804.4|12803.1|12805.1|12803.8|12795.7|12794.4|409
1609317600000|2020-12-30 08:40:00|12804.2|12802.9|12802.7|12801.4|12808.2|12806.9|12801.1|12799.8|414
1609317900000|2020-12-30 08:45:00|12802.8|12801.5|12802.8|12801.5|12803.8|12802.5|12801.7|12800.4|396
1609318200000|2020-12-30 08:50:00|12802.9|12801.6|12808|12806.7|12808.1|12806.8|12802.7|12801.4|347
1609318500000|2020-12-30 08:55:00|12808.1|12806.8|12802.4|12801.1|12808.2|12806.9|12801.4|12800.1|415
1609318800000|2020-12-30 09:00:00|12802.5|12801.2|12803.2|12801.9|12806.4|12805.1|12802.2|12800.9|327
1609319100000|2020-12-30 09:05:00|12803.3|12802|12801|12799.7|12803.3|12802|12799.4|12798.1|386
1609319400000|2020-12-30 09:10:00|12800.9|12799.6|12803.4|12802.1|12803.8|12802.5|12799.2|12797.9|335
1609319700000|2020-12-30 09:15:00|12803.2|12801.9|12804.7|12803.4|12805.3|12804|12802.1|12800.8|349
1609320000000|2020-12-30 09:20:00|12804.6|12803.3|12805.6|12804.3|12806.1|12804.8|12803.2|12801.9|267
1609320300000|2020-12-30 09:25:00|12805.7|12804.4|12805.1|12803.8|12805.7|12804.4|12803.6|12802.3|264
1609320600000|2020-12-30 09:30:00|12805.2|12803.9|12806|12804.7|12807.7|12806.4|12804.6|12803.3|266
1609320900000|2020-12-30 09:35:00|12806.1|12804.8|12804.8|12803.5|12810.5|12809.2|12804.5|12803.2|386
1609321200000|2020-12-30 09:40:00|12804.3|12803|12803.6|12802.3|12807.2|12805.9|12803.2|12801.9|515
1609321500000|2020-12-30 09:45:00|12803.9|12802.6|12804.4|12803.1|12805.6|12804.3|12803.1|12801.8|325
1609321800000|2020-12-30 09:50:00|12804.2|12802.9|12803.4|12802.1|12805.3|12804|12802.2|12800.9|347
1609322100000|2020-12-30 09:55:00|12803.5|12802.2|12802.6|12801.3|12805|12803.7|12802.2|12800.9|293
1609322400000|2020-12-30 10:00:00|12802.7|12801.4|12799.3|12798|12803.9|12802.6|12799.2|12797.9|311
1609322700000|2020-12-30 10:05:00|12799.2|12797.9|12798.4|12797.1|12800.3|12799|12798.2|12796.9|264
1609323000000|2020-12-30 10:10:00|12798.3|12797|12796.8|12795.5|12799.2|12797.9|12795.7|12794.4|333
1609323300000|2020-12-30 10:15:00|12797.4|12796.1|12794.2|12792.9|12798.8|12797.5|12794|12792.7|295
1609323600000|2020-12-30 10:20:00|12793.9|12792.6|12792.8|12791.5|12795.1|12793.8|12792.4|12791.1|274
1609323900000|2020-12-30 10:25:00|12792.7|12791.4|12791.3|12790|12793.2|12791.9|12791|12789.7|164
1609324200000|2020-12-30 10:30:00|12791.2|12789.9|12790.4|12789.1|12791.5|12790.2|12790.2|12788.9|220
1609324500000|2020-12-30 10:35:00|12790.3|12789|12787.7|12786.4|12791.3|12790|12787.1|12785.8|333
1609324800000|2020-12-30 10:40:00|12787.6|12786.3|12790.2|12788.9|12790.3|12789|12786.8|12785.5|251
1609325100000|2020-12-30 10:45:00|12789.6|12788.3|12789|12787.7|12792.3|12791|12789|12787.7|236
1609325400000|2020-12-30 10:50:00|12789.1|12787.8|12785.3|12784|12790.3|12789|12785.3|12784|256
1609325700000|2020-12-30 10:55:00|12785.2|12783.9|12782.7|12781.4|12786|12784.7|12781.9|12780.6|376
1609326000000|2020-12-30 11:00:00|12782.8|12781.5|12784|12782.7|12784.2|12782.9|12781.1|12779.8|357
1609326300000|2020-12-30 11:05:00|12784.1|12782.8|12781|12779.7|12784.6|12783.3|12781|12779.7|320
1609326600000|2020-12-30 11:10:00|12781.1|12779.8|12779.3|12778|12781.1|12779.8|12775.6|12774.3|432
1609326900000|2020-12-30 11:15:00|12779.4|12778.1|12776.1|12774.8|12779.6|12778.3|12773.4|12772.1|366
1609327200000|2020-12-30 11:20:00|12776.2|12774.9|12782.8|12781.5|12782.9|12781.6|12776.1|12774.8|411
1609327500000|2020-12-30 11:25:00|12782.9|12781.6|12784.1|12782.8|12784.2|12782.9|12781|12779.7|349
1609327800000|2020-12-30 11:30:00|12783.8|12782.5|12780.1|12778.8|12784|12782.7|12778.9|12777.6|232
1609328100000|2020-12-30 11:35:00|12780.2|12778.9|12778.2|12776.9|12780.4|12779.1|12778|12776.7|203
1609328400000|2020-12-30 11:40:00|12778.1|12776.8|12778|12776.7|12780.5|12779.2|12777.9|12776.6|288
1609328700000|2020-12-30 11:45:00|12778.1|12776.8|12779.4|12778.1|12779.8|12778.5|12776.6|12775.3|360
1609329000000|2020-12-30 11:50:00|12779.5|12778.2|12774.9|12773.6|12779.5|12778.2|12773.6|12772.3|362
1609329300000|2020-12-30 11:55:00|12774.8|12773.5|12775.8|12774.5|12776.6|12775.3|12773.3|12772|216
1609329600000|2020-12-30 12:00:00|12775.7|12774.4|12778.2|12776.9|12779.7|12778.4|12775.7|12774.4|224
1609329900000|2020-12-30 12:05:00|12778.3|12777|12776.8|12775.5|12778.4|12777.1|12775.8|12774.5|182
1609330200000|2020-12-30 12:10:00|12776.6|12775.3|12776.9|12775.6|12777.5|12776.2|12775.4|12774.1|269
1609330500000|2020-12-30 12:15:00|12777.3|12776|12780.2|12778.9|12780.3|12779|12776.1|12774.8|224
1609330800000|2020-12-30 12:20:00|12780.1|12778.8|12777.3|12776|12781.2|12779.9|12777|12775.7|271
1609331100000|2020-12-30 12:25:00|12777.4|12776.1|12778.4|12777.1|12778.6|12777.3|12775.1|12773.8|285
1609331400000|2020-12-30 12:30:00|12778.5|12777.2|12782.2|12780.9|12782.4|12781.1|12777.3|12776|344
1609331700000|2020-12-30 12:35:00|12782.1|12780.8|12784.3|12783|12784.7|12783.4|12781.4|12780.1|291
1609332000000|2020-12-30 12:40:00|12784.6|12783.3|12785.5|12784.2|12785.9|12784.6|12784.2|12782.9|202
1609332300000|2020-12-30 12:45:00|12785.6|12784.3|12779.9|12778.6|12785.6|12784.3|12778.8|12777.5|344
1609332600000|2020-12-30 12:50:00|12779.7|12778.4|12777.4|12776.1|12781.7|12780.4|12777|12775.7|318
1609332900000|2020-12-30 12:55:00|12777.3|12776|12783.8|12782.5|12783.8|12782.5|12775.8|12774.5|437
1609333200000|2020-12-30 13:00:00|12784.2|12782.9|12784.4|12783.1|12784.5|12783.2|12781.2|12779.9|444
1609333500000|2020-12-30 13:05:00|12784.2|12782.9|12785.3|12784|12785.9|12784.6|12783|12781.7|339
1609333800000|2020-12-30 13:10:00|12785.1|12783.8|12788|12786.7|12788|12786.7|12783.2|12781.9|308
1609334100000|2020-12-30 13:15:00|12788.1|12786.8|12784.7|12783.4|12788.3|12787|12784.6|12783.3|272
1609334400000|2020-12-30 13:20:00|12784.3|12783|12783.5|12782.2|12789|12787.7|12783.4|12782.1|379
1609334700000|2020-12-30 13:25:00|12783.4|12782.1|12786.2|12784.9|12787|12785.7|12782.9|12781.6|276
1609335000000|2020-12-30 13:30:00|12786.1|12784.8|12791|12789.7|12791.5|12790.2|12784|12782.7|330
1609335300000|2020-12-30 13:35:00|12790.9|12789.6|12787.8|12786.5|12791.5|12790.2|12786|12784.7|392
1609335600000|2020-12-30 13:40:00|12787.7|12786.4|12790.1|12788.8|12790.2|12788.9|12785.9|12784.6|357
1609335900000|2020-12-30 13:45:00|12790.2|12788.9|12787.1|12785.8|12791.9|12790.6|12787|12785.7|348
1609336200000|2020-12-30 13:50:00|12787|12785.7|12787.4|12786.1|12789.5|12788.2|12786.2|12784.9|327
1609336500000|2020-12-30 13:55:00|12787.3|12786|12793.4|12792.1|12793.6|12792.3|12787.3|12786|264
1609336800000|2020-12-30 14:00:00|12793.2|12791.9|12783.5|12782.2|12793.3|12792|12782.8|12781.5|674
1609337100000|2020-12-30 14:05:00|12783.4|12782.1|12784.1|12782.8|12785.1|12783.8|12781|12779.7|492
1609337400000|2020-12-30 14:10:00|12784.2|12782.9|12783.6|12782.3|12784.3|12783|12778.2|12776.9|549
1609337700000|2020-12-30 14:15:00|12783.7|12782.4|12794|12792.7|12794.2|12792.9|12783.2|12781.9|459
1609338000000|2020-12-30 14:20:00|12794.4|12793.1|12794.2|12792.9|12796.6|12795.3|12792.7|12791.4|446
1609338300000|2020-12-30 14:25:00|12794.3|12793|12799.9|12798.6|12800.6|12799.3|12793.2|12791.9|461
1609338600000|2020-12-30 14:30:00|12800|12798.7|12790.2|12788.9|12800.8|12799.5|12787.4|12786.1|803
1609338900000|2020-12-30 14:35:00|12790.1|12788.8|12795.3|12794|12796.4|12795.1|12790|12788.7|503
1609339200000|2020-12-30 14:40:00|12795.4|12794.1|12794.5|12793.2|12796.8|12795.5|12793.5|12792.2|401
1609339500000|2020-12-30 14:45:00|12794.6|12793.3|12784.4|12783.1|12795.5|12794.2|12782.8|12781.5|593
1609339800000|2020-12-30 14:50:00|12784.5|12783.2|12782.6|12781.3|12788.5|12787.2|12780.8|12779.5|692
1609340100000|2020-12-30 14:55:00|12782.7|12781.4|12775.5|12774.2|12782.8|12781.5|12774.5|12773.2|618
1609340400000|2020-12-30 15:00:00|12775.6|12774.3|12765.4|12764.1|12775.6|12774.3|12763.1|12761.8|891
1609340700000|2020-12-30 15:05:00|12765.5|12764.2|12764.3|12763|12767.1|12765.8|12761.8|12760.5|697
1609341000000|2020-12-30 15:10:00|12764.2|12762.9|12779.6|12778.3|12779.8|12778.5|12763.6|12762.3|723
1609341300000|2020-12-30 15:15:00|12779.5|12778.2|12776.2|12774.9|12783.2|12781.9|12772.8|12771.5|596
1609341600000|2020-12-30 15:20:00|12776.1|12774.8|12775.4|12774.1|12779.6|12778.3|12774|12772.7|475
1609341900000|2020-12-30 15:25:00|12775.3|12774|12776.7|12774.6|12780.2|12778.9|12773.3|12772|546
1609342200000|2020-12-30 15:30:00|12776.8|12774.7|12771.2|12769.9|12778.2|12775.2|12768.9|12767.6|549
1609342500000|2020-12-30 15:35:00|12771.1|12769.8|12770.4|12769.1|12773.2|12771.9|12766.1|12764.8|609
1609342800000|2020-12-30 15:40:00|12770.3|12769|12768.9|12767.6|12773.1|12771.8|12765.2|12763.9|518
1609343100000|2020-12-30 15:45:00|12768.8|12767.5|12761.2|12759.9|12773.1|12771.8|12760.5|12759.2|625
1609343400000|2020-12-30 15:50:00|12761|12759.7|12767.2|12765.9|12767.3|12766|12760.7|12759.4|747
1609343700000|2020-12-30 15:55:00|12767.1|12765.8|12759.3|12758|12767.1|12765.8|12754.7|12753.4|840
1609344000000|2020-12-30 16:00:00|12759.1|12757.8|12761.7|12760.4|12765.7|12764.4|12757.5|12756.2|673
1609344300000|2020-12-30 16:05:00|12761.6|12760.3|12755.2|12753.9|12763|12761.7|12754.9|12753.6|484
1609344600000|2020-12-30 16:10:00|12755.4|12754.1|12760.2|12758.9|12760.4|12759.1|12754.8|12753.5|411
1609344900000|2020-12-30 16:15:00|12760.3|12759|12759.4|12758.1|12760.3|12759|12757.6|12756.3|360
1609345200000|2020-12-30 16:20:00|12759.5|12758.2|12752.7|12751.4|12760.3|12759|12752.5|12751.2|347
1609345500000|2020-12-30 16:25:00|12752.6|12751.3|12756.9|12755.6|12758.7|12757.4|12750.4|12749.1|426
1609345800000|2020-12-30 16:30:00|12757.4|12756.1|12756.8|12755.5|12760.1|12758.8|12754.1|12752.8|577
1609346100000|2020-12-30 16:35:00|12756.7|12755.4|12762.4|12761.1|12762.8|12761.5|12754.3|12753|588
1609346400000|2020-12-30 16:40:00|12762.5|12761.2|12760.2|12758.9|12764.2|12762.9|12758.7|12757.4|491
1609346700000|2020-12-30 16:45:00|12760.3|12759|12763.9|12762.6|12766.5|12765.2|12760|12758.7|388
1609347000000|2020-12-30 16:50:00|12763.8|12762.5|12763.1|12761.8|12766.5|12765.2|12761.5|12760.2|361
1609347300000|2020-12-30 16:55:00|12763|12761.7|12765|12763.7|12765.3|12764|12761.1|12759.8|391
1609347600000|2020-12-30 17:00:00|12764.9|12763.6|12769.1|12767.8|12770|12768.7|12764.9|12763.6|400
1609347900000|2020-12-30 17:05:00|12769.2|12767.9|12767.6|12766.3|12769.4|12768.1|12766.2|12764.9|295
1609348200000|2020-12-30 17:10:00|12767.7|12766.4|12766.2|12764.9|12769.3|12768|12764.7|12763.4|439
1609348500000|2020-12-30 17:15:00|12766.4|12765.1|12767.9|12766.6|12769.3|12768|12766.2|12764.9|341
1609348800000|2020-12-30 17:20:00|12767.7|12766.4|12767.5|12766.2|12767.8|12766.5|12765.8|12764.5|232
1609349100000|2020-12-30 17:25:00|12767.4|12766.1|12766.6|12765.3|12768.3|12767|12764|12762.7|388
1609349400000|2020-12-30 17:30:00|12766.5|12765.2|12763.8|12762.5|12767.1|12765.8|12763.7|12762.4|369
1609349700000|2020-12-30 17:35:00|12763.9|12762.6|12765.2|12763.9|12765.9|12764.6|12763.3|12762|356
1609350000000|2020-12-30 17:40:00|12765.3|12764|12769.4|12768.1|12769.7|12768.4|12765.1|12763.8|270
1609350300000|2020-12-30 17:45:00|12769.3|12768|12770.1|12768.8|12771.3|12770|12769|12767.7|402
1609350600000|2020-12-30 17:50:00|12770.2|12768.9|12769.4|12768.1|12772|12770.7|12769.3|12768|265
1609350900000|2020-12-30 17:55:00|12769.5|12768.2|12767.7|12766.4|12769.5|12768.2|12765.9|12764.6|330
1609351200000|2020-12-30 18:00:00|12767.5|12766.2|12767.4|12766.1|12768.8|12767.5|12766.1|12764.8|277
1609351500000|2020-12-30 18:05:00|12767.3|12766|12765.9|12764.6|12767.4|12766.1|12765.1|12763.8|217
1609351800000|2020-12-30 18:10:00|12765.8|12764.5|12762.7|12761.4|12766|12764.7|12761.9|12760.6|264
1609352100000|2020-12-30 18:15:00|12762.9|12761.6|12762.9|12761.6|12763.4|12762.1|12760.9|12759.6|286
1609352400000|2020-12-30 18:20:00|12763|12761.7|12765.2|12763.9|12765.4|12764.1|12762.7|12761.4|224
1609352700000|2020-12-30 18:25:00|12765.1|12763.8|12764.8|12763.5|12766|12764.7|12763.8|12762.5|200
1609353000000|2020-12-30 18:30:00|12764.7|12763.4|12765|12763.7|12769.5|12768.2|12764.4|12763.1|366
1609353300000|2020-12-30 18:35:00|12765.2|12763.9|12765.2|12763.9|12765.3|12764|12763.8|12762.5|186
1609353600000|2020-12-30 18:40:00|12765.3|12764|12763.4|12762.1|12766.1|12764.8|12763.2|12761.9|185
1609353900000|2020-12-30 18:45:00|12763.5|12762.2|12764.4|12763.1|12765|12763.7|12762.2|12760.9|259
1609354200000|2020-12-30 18:50:00|12764.5|12763.2|12764.1|12762.8|12765.5|12764.2|12763.3|12762|213
1609354500000|2020-12-30 18:55:00|12764.2|12762.9|12764.8|12763.5|12766.1|12764.8|12763.2|12761.9|278
1609354800000|2020-12-30 19:00:00|12764.7|12763.4|12766|12764.7|12766.3|12765|12763.9|12762.6|344
1609355100000|2020-12-30 19:05:00|12766.1|12764.8|12766.7|12765.4|12766.8|12765.5|12765.1|12763.8|311
1609355400000|2020-12-30 19:10:00|12766.8|12765.5|12767.5|12766.2|12769.6|12768.3|12766.8|12765.5|310
1609355700000|2020-12-30 19:15:00|12767.4|12766.1|12768.4|12767.1|12768.4|12767.1|12766.6|12765.3|336
1609356000000|2020-12-30 19:20:00|12768.3|12767|12769.5|12768.2|12769.5|12768.2|12766.5|12765.2|343
1609356300000|2020-12-30 19:25:00|12769.4|12768.1|12769.2|12767.9|12770.5|12769.2|12767.8|12766.5|248
1609356600000|2020-12-30 19:30:00|12769.3|12768|12770.9|12769.6|12771.2|12769.9|12767.6|12766.3|283
1609356900000|2020-12-30 19:35:00|12771|12769.7|12766|12764.7|12771.5|12770.2|12765.9|12764.6|293
1609357200000|2020-12-30 19:40:00|12765.7|12764.4|12765.5|12764.2|12766.4|12765.1|12763.4|12762.1|325
1609357500000|2020-12-30 19:45:00|12765.4|12764.1|12767.3|12766|12768.3|12767|12764.4|12763.1|295
1609357800000|2020-12-30 19:50:00|12767.4|12766.1|12768.3|12767|12768.9|12767.6|12766.5|12765.2|259
1609358100000|2020-12-30 19:55:00|12768.4|12767.1|12766|12764.7|12768.4|12767.1|12764.5|12763.2|560
1609358400000|2020-12-30 20:00:00|12766.1|12764.8|12767|12765.7|12767.2|12765.9|12765.1|12763.8|392
1609358700000|2020-12-30 20:05:00|12766.9|12765.6|12767.5|12766.2|12768.5|12767.2|12766.2|12764.9|220
1609359000000|2020-12-30 20:10:00|12767.6|12766.3|12767|12765.7|12769.3|12768|12767|12765.7|220
1609359300000|2020-12-30 20:15:00|12766.7|12765.4|12767.4|12766.1|12768.5|12767.2|12766.3|12765|318
1609359600000|2020-12-30 20:20:00|12767.3|12766|12766.5|12765.2|12767.7|12766.4|12765.8|12764.5|262
1609359900000|2020-12-30 20:25:00|12766.6|12765.3|12766|12764.7|12766.6|12765.3|12764.2|12762.9|266
1609360200000|2020-12-30 20:30:00|12765.7|12764.4|12764.3|12763|12766.8|12765.5|12764.2|12762.9|230
1609360500000|2020-12-30 20:35:00|12764.4|12763.1|12766.1|12764.8|12766.1|12764.8|12764.3|12763|237
1609360800000|2020-12-30 20:40:00|12766.3|12765|12767.3|12766|12767.3|12766|12764.9|12763.6|226
1609361100000|2020-12-30 20:45:00|12767.2|12765.9|12768.4|12767.1|12768.4|12767.1|12766.7|12765.4|254
1609361400000|2020-12-30 20:50:00|12768.2|12766.9|12763.6|12762.3|12768.4|12767.1|12761.8|12760.5|400
1609361700000|2020-12-30 20:55:00|12763.5|12762.2|12764.8|12763.5|12766.6|12765.3|12763.5|12762.2|408
1609362000000|2020-12-30 21:00:00|12764.7|12763.4|12760.9|12759.6|12764.9|12763.6|12760.6|12759.3|264
1609362300000|2020-12-30 21:05:00|12761|12759.7|12757.1|12755.8|12761|12759.7|12756.8|12755.5|147
1609362600000|2020-12-30 21:10:00|12757|12755.7|12760.5|12759.2|12761.2|12759.9|12757|12755.7|122
1609362900000|2020-12-30 21:15:00|12760.6|12759.3|12759.6|12758.3|12760.6|12759.3|12758.4|12757.1|112
1609363200000|2020-12-30 21:20:00|12759.4|12758.1|12757.9|12756.6|12760.3|12759|12757.5|12756.2|91
1609363500000|2020-12-30 21:25:00|12758|12756.7|12758|12756.7|12759|12757.7|12756.6|12755.3|149
1609363800000|2020-12-30 21:30:00|12758.1|12756.8|12757|12755.7|12758.1|12756.8|12756.8|12755.5|78
1609364100000|2020-12-30 21:35:00|12756.2|12754.9|12755.4|12754.1|12756.5|12755.2|12755.1|12753.8|94
1609364400000|2020-12-30 21:40:00|12755.3|12754|12756.1|12754.8|12756.4|12755.1|12755.1|12753.8|103
1609364700000|2020-12-30 21:45:00|12756|12754.7|12753.1|12751.8|12756|12754.7|12753.1|12751.7|167
1609365000000|2020-12-30 21:50:00|12753.7|12752.4|12751.7|12750.4|12754.7|12752.6|12751.1|12749.6|219
1609365300000|2020-12-30 21:55:00|12751.6|12750.3|12757.6|12751.1|12758.2|12754.1|12751.4|12749.2|263
1609365600000|2020-12-30 22:00:00|12757.1|12750.1|12756.7|12749.7|12761.8|12754.8|12755.7|12748.7|51
1609365900000|2020-12-30 22:05:00|12756.9|12749.9|12764.3|12757.3|12765.7|12758.7|12756.4|12749.4|186
1609366200000|2020-12-30 22:10:00|12764.2|12757.2|12765.9|12758.9|12766.7|12759.7|12758.4|12751.4|213
1609366500000|2020-12-30 22:15:00|12765.8|12758.8|12763.4|12756.4|12767.8|12760.8|12761.7|12754.7|149
1609366800000|2020-12-30 22:20:00|12763.9|12756.9|12763.8|12756.8|12765.1|12758.1|12757.4|12750.4|186
1609367100000|2020-12-30 22:25:00|12764.4|12757.4|12764.9|12757.9|12766|12759|12758.4|12751.4|220
1609367400000|2020-12-30 22:30:00|12765.2|12758.2|12761|12754|12767.8|12760.8|12760.1|12753.1|334
1609367700000|2020-12-30 22:35:00|12760.9|12753.9|12758.6|12753.4|12761.7|12754.7|12758.6|12752.9|180
1609368000000|2020-12-30 22:40:00|12760.6|12753.6|12759.6|12752.6|12761.2|12754.2|12757.9|12750.9|139
1609368300000|2020-12-30 22:45:00|12759|12752|12762.1|12755.1|12763.2|12756.2|12757.5|12751.5|233
1609368600000|2020-12-30 22:50:00|12762.3|12755.3|12759.4|12752.4|12764.6|12757.9|12758.2|12751.2|295
1609368900000|2020-12-30 22:55:00|12759.3|12752.3|12758.3|12751.3|12761.7|12754.7|12757.8|12750.8|216
1609369200000|2020-12-30 23:00:00|12758.7|12751.7|12751.9|12749.8|12758.7|12751.7|12751.7|12748|518
1609369500000|2020-12-30 23:05:00|12751.7|12749.6|12751.4|12749.3|12752.3|12750.2|12751.1|12748.6|151
1609369800000|2020-12-30 23:10:00|12751.5|12749.4|12752.1|12750|12752.1|12750.3|12750.9|12749|188
1609370100000|2020-12-30 23:15:00|12752.3|12750.2|12750.8|12749.5|12752.5|12750.4|12750.6|12748.9|282
1609370400000|2020-12-30 23:20:00|12750.9|12749.6|12751.1|12749.8|12751.5|12750|12750.6|12749.3|138
1609370700000|2020-12-30 23:25:00|12751|12749.7|12752.2|12750.9|12752.5|12751.1|12750.9|12749.6|119
1609371000000|2020-12-30 23:30:00|12752.1|12750.8|12752.1|12750.8|12752.7|12751.4|12751.9|12750.6|97
1609371300000|2020-12-30 23:35:00|12752|12750.7|12752.5|12751.2|12752.5|12751.2|12751.8|12750.5|75
1609371600000|2020-12-30 23:40:00|12752.6|12751.3|12752.5|12751.2|12753.4|12751.8|12752.3|12750.7|101
1609371900000|2020-12-30 23:45:00|12752.4|12751.1|12752.4|12751.1|12752.9|12751.6|12752.2|12750.4|103
1609372200000|2020-12-30 23:50:00|12752.3|12751|12751.7|12750.4|12752.8|12751.2|12751.2|12749.9|96
1609372500000|2020-12-30 23:55:00|12751.6|12750.3|12752.6|12751.3|12752.6|12751.3|12751.5|12750.2|93
1609372800000|2020-12-31 00:00:00|12752.5|12751.2|12754.1|12752.8|12755.4|12754.1|12751.6|12750.3|318
1609373100000|2020-12-31 00:05:00|12754.2|12752.9|12756.2|12754.9|12757.2|12755.9|12753.7|12752.4|236
1609373400000|2020-12-31 00:10:00|12756.1|12754.8|12756.2|12754.9|12757.4|12755.9|12755.8|12754.2|136
1609373700000|2020-12-31 00:15:00|12756.1|12754.8|12755.2|12753.9|12756.8|12755|12754.5|12753.2|232
1609374000000|2020-12-31 00:20:00|12755|12753.7|12755|12753.7|12755.6|12754.3|12754.6|12753.3|183
1609374300000|2020-12-31 00:25:00|12755.1|12753.8|12752.9|12751.6|12755.3|12754|12752|12750.7|291
1609374600000|2020-12-31 00:30:00|12753|12751.7|12747.7|12746.4|12753.1|12751.8|12746.4|12744.6|340
1609374900000|2020-12-31 00:35:00|12747.6|12746.3|12747.6|12746.3|12748.8|12747.5|12746.5|12745.2|228
1609375200000|2020-12-31 00:40:00|12747.7|12746.4|12748.1|12746.8|12748.4|12747.1|12747.2|12745.9|153
1609375500000|2020-12-31 00:45:00|12748.2|12746.9|12747.5|12746.2|12748.2|12746.9|12746.6|12745.3|195
1609375800000|2020-12-31 00:50:00|12747.3|12746|12747|12745.7|12748.3|12747|12746.3|12744.9|245
1609376100000|2020-12-31 00:55:00|12747.2|12745.9|12746.6|12745.3|12747.3|12746|12745.7|12744|181
1609376400000|2020-12-31 01:00:00|12746.8|12745.5|12746.6|12745.3|12747.9|12746.6|12745|12743.7|298
1609376700000|2020-12-31 01:05:00|12746.5|12745.2|12749.5|12748.2|12749.6|12748.3|12742.4|12741.1|389
1609377000000|2020-12-31 01:10:00|12749.4|12748.1|12747|12745.7|12749.6|12748.3|12746.7|12745.3|424
1609377300000|2020-12-31 01:15:00|12746.9|12745.6|12743.5|12742.2|12747.4|12746.1|12743.4|12742.1|337
1609377600000|2020-12-31 01:20:00|12743.8|12742.5|12745.8|12744.5|12746.8|12745.5|12743.6|12742.3|245
1609377900000|2020-12-31 01:25:00|12745.9|12744.6|12748.8|12747.5|12750|12748.7|12745.7|12744.4|289
1609378200000|2020-12-31 01:30:00|12748.9|12747.6|12746.6|12745.3|12749.5|12748.2|12746.1|12744.8|225
1609378500000|2020-12-31 01:35:00|12746.7|12745.4|12746.8|12745.5|12747.5|12746.2|12745.2|12743.9|208
1609378800000|2020-12-31 01:40:00|12746.7|12745.4|12745.1|12743.8|12746.7|12745.4|12744|12742.7|287
1609379100000|2020-12-31 01:45:00|12745|12743.7|12744.1|12742.8|12745.1|12743.8|12742.2|12740.9|297
1609379400000|2020-12-31 01:50:00|12744|12742.7|12740.1|12738.8|12744.1|12742.8|12739.7|12738.4|309
1609379700000|2020-12-31 01:55:00|12739.7|12738.4|12741.3|12740|12741.6|12740.3|12739.5|12738.1|255
1609380000000|2020-12-31 02:00:00|12741.2|12739.9|12739.4|12738.1|12742.6|12741.3|12739.3|12738|230
1609380300000|2020-12-31 02:05:00|12739.7|12738.4|12738.7|12737.4|12740.1|12738.8|12737.7|12736.4|210
1609380600000|2020-12-31 02:10:00|12738.6|12737.3|12740|12738.7|12740|12738.7|12738.2|12736.9|149
1609380900000|2020-12-31 02:15:00|12739.9|12738.6|12737.6|12736.3|12740.2|12738.9|12737.5|12736.2|168
1609381200000|2020-12-31 02:20:00|12737.7|12736.4|12737.9|12736.6|12739.4|12738|12737.1|12735.8|148
1609381500000|2020-12-31 02:25:00|12738|12736.7|12738.8|12737.5|12739.9|12738.6|12737.6|12736.3|153
1609381800000|2020-12-31 02:30:00|12738.6|12737.3|12737.4|12736.1|12739.2|12737.9|12737.1|12735.8|226
1609382100000|2020-12-31 02:35:00|12737.3|12736|12737.8|12736.5|12738.6|12737.3|12736.4|12735.1|192
1609382400000|2020-12-31 02:40:00|12738.6|12737.3|12741.8|12740.5|12742.7|12741.4|12738.6|12737.3|226
1609382700000|2020-12-31 02:45:00|12741.9|12740.6|12752.8|12751.5|12754.5|12753.2|12741.7|12740.4|524
1609383000000|2020-12-31 02:50:00|12752.5|12751.2|12755.1|12753.8|12756|12754.7|12751.7|12750.4|435
1609383300000|2020-12-31 02:55:00|12755|12753.7|12750.7|12749.4|12755.1|12753.8|12750.5|12749.2|297
1609383600000|2020-12-31 03:00:00|12750.9|12749.6|12747.9|12746.6|12752.4|12750.4|12746.7|12745.4|313
1609383900000|2020-12-31 03:05:00|12748|12746.7|12749.9|12748.6|12751.5|12749.7|12745.9|12744.3|431
1609384200000|2020-12-31 03:10:00|12749.8|12748.5|12754.5|12752.1|12754.8|12753|12748.3|12747|199
1609384500000|2020-12-31 03:15:00|12754.1|12752.4|12750.8|12749.5|12754.1|12752.8|12749.9|12748.1|302
1609384800000|2020-12-31 03:20:00|12750.9|12749.6|12752.8|12751.5|12754|12752.7|12750.9|12749.6|231
1609385100000|2020-12-31 03:25:00|12752.7|12751.4|12750|12748.7|12752.8|12751.5|12749.9|12748.6|218
1609385400000|2020-12-31 03:30:00|12750.1|12748.8|12748.1|12746.8|12751.2|12749.9|12747.4|12746.1|288
1609385700000|2020-12-31 03:35:00|12748.2|12746.9|12749.2|12747.9|12749.9|12748.6|12747.7|12746|215
1609386000000|2020-12-31 03:40:00|12749.1|12747.8|12748|12746.7|12749.2|12747.9|12747.2|12745.8|211
1609386300000|2020-12-31 03:45:00|12748.1|12746.8|12747.4|12746.1|12749.2|12747.6|12745.8|12744.5|281
1609386600000|2020-12-31 03:50:00|12747.3|12746|12744.9|12743.6|12747.6|12746.3|12744.8|12743.5|283
1609386900000|2020-12-31 03:55:00|12744.8|12743.5|12746.3|12745|12747.4|12746.1|12743.8|12742.5|273
1609387200000|2020-12-31 04:00:00|12746.2|12744.9|12746.9|12745.6|12747|12745.7|12744.6|12743.3|228
1609387500000|2020-12-31 04:05:00|12747|12745.7|12746.6|12745.3|12747.3|12746|12745.1|12743.8|195
1609387800000|2020-12-31 04:10:00|12746.4|12745.1|12745.2|12743.9|12747|12745.7|12744.2|12742.9|174
1609388100000|2020-12-31 04:15:00|12745.1|12743.8|12745.8|12744.5|12746.5|12745.2|12744.2|12742.9|108
1609388400000|2020-12-31 04:20:00|12745.9|12744.6|12747.1|12745.8|12747.6|12746.3|12745.2|12743.9|146
1609388700000|2020-12-31 04:25:00|12746.9|12745.6|12747.2|12745.9|12748.1|12746.8|12746.6|12745.3|181
1609389000000|2020-12-31 04:30:00|12747.1|12745.8|12747.6|12746.3|12748.3|12747|12745.4|12744.1|173
1609389300000|2020-12-31 04:35:00|12747.7|12746.4|12748.1|12746.8|12748.8|12747.5|12747.1|12745.8|126
1609389600000|2020-12-31 04:40:00|12748.5|12747.2|12748.9|12747.6|12749.4|12747.7|12748|12746.7|133
1609389900000|2020-12-31 04:45:00|12748.8|12747.5|12747.8|12746.5|12749.7|12748.4|12747.7|12746.4|96
1609390200000|2020-12-31 04:50:00|12747.7|12746.4|12746.9|12745.6|12747.9|12746.6|12746.1|12744.8|163
1609390500000|2020-12-31 04:55:00|12747|12745.7|12746.8|12745.5|12747.4|12746.1|12745.9|12744.6|149
1609390800000|2020-12-31 05:00:00|12746.9|12745.6|12746.7|12745.4|12747.7|12746.4|12745.3|12744|184
1609391100000|2020-12-31 05:05:00|12746.6|12745.3|12746.7|12745.4|12747.5|12746.2|12745.6|12744.3|161
1609391400000|2020-12-31 05:10:00|12746.8|12745.5|12743.4|12742.1|12747.4|12746.1|12743.3|12742|208
1609391700000|2020-12-31 05:15:00|12743.5|12742.2|12743.4|12742.1|12744.4|12742.8|12742.5|12741.2|161
1609392000000|2020-12-31 05:20:00|12743.3|12742|12742.7|12741.4|12743.5|12742.2|12742|12740.4|163
1609392300000|2020-12-31 05:25:00|12742.8|12741.5|12741.4|12740.1|12743|12741.7|12741.2|12739.9|158
1609392600000|2020-12-31 05:30:00|12741.2|12739.9|12740.1|12738.8|12742.2|12740.9|12740.1|12738.8|126
1609392900000|2020-12-31 05:35:00|12740.2|12738.9|12740.4|12739.1|12741|12739.7|12740|12738.7|155
1609393200000|2020-12-31 05:40:00|12740.3|12739|12740.9|12739.6|12741.8|12740.5|12740.2|12738.9|187
1609393500000|2020-12-31 05:45:00|12740.8|12739.5|12742.1|12740.8|12742.4|12741.1|12740.4|12739.1|233
1609393800000|2020-12-31 05:50:00|12742.2|12740.9|12742.2|12740.9|12742.6|12741.1|12741.3|12739.7|164
1609394100000|2020-12-31 05:55:00|12742.3|12741|12743.4|12742.1|12744.4|12743.1|12741.5|12740.2|262
1609394400000|2020-12-31 06:00:00|12743.3|12742|12743.5|12742.2|12743.7|12742.4|12741.7|12740.4|214
1609394700000|2020-12-31 06:05:00|12743.6|12742.3|12741.9|12740.6|12745|12743.7|12741.9|12740.6|184
1609395000000|2020-12-31 06:10:00|12742|12740.7|12742.9|12741.6|12744.7|12743.1|12741.5|12740.2|271
1609395300000|2020-12-31 06:15:00|12743.1|12741.8|12742.9|12741.6|12745.6|12744.1|12742.7|12741.1|269
1609395600000|2020-12-31 06:20:00|12742.8|12741.5|12742.1|12740.8|12742.9|12741.6|12741.7|12740.4|156
1609395900000|2020-12-31 06:25:00|12742.2|12740.9|12740.4|12739.1|12742.2|12740.9|12739|12737.7|254
1609396200000|2020-12-31 06:30:00|12740.5|12739.2|12739.8|12738.5|12741.9|12740.6|12739.2|12737.9|177
1609396500000|2020-12-31 06:35:00|12740.2|12738.9|12741.8|12740.5|12741.9|12740.6|12740|12738.5|213
1609396800000|2020-12-31 06:40:00|12741.6|12740.3|12741.1|12739.8|12741.8|12740.5|12738.8|12737.5|172
1609397100000|2020-12-31 06:45:00|12741|12739.7|12742.1|12740.8|12742.6|12740.9|12740.9|12739.6|155
1609397400000|2020-12-31 06:50:00|12742.7|12741.4|12744.1|12742.8|12744.4|12743.1|12742.7|12741.2|177
1609397700000|2020-12-31 06:55:00|12744|12742.7|12742.8|12741.5|12744.1|12742.8|12741.7|12740.4|217
1609398000000|2020-12-31 07:00:00|12743|12741.7|12740.3|12739|12743.7|12742.4|12738.5|12737.2|256
1609398300000|2020-12-31 07:05:00|12740.2|12738.9|12740|12738.7|12741|12739.7|12737.7|12736.4|255
1609398600000|2020-12-31 07:10:00|12739.9|12738.6|12744|12742.7|12745.3|12744|12739.8|12738.5|247
1609398900000|2020-12-31 07:15:00|12744.1|12742.8|12742|12740.7|12745|12743.7|12741.9|12740.6|227
1609399200000|2020-12-31 07:20:00|12742.4|12741.1|12743.4|12742.1|12744.5|12743.2|12741|12739.7|302
1609399500000|2020-12-31 07:25:00|12743.3|12742|12746.8|12745.5|12747.3|12746|12743.3|12742|311
1609399800000|2020-12-31 07:30:00|12746.7|12745.4|12748.4|12747.1|12749.7|12748.4|12745.8|12744.5|312
1609400100000|2020-12-31 07:35:00|12748.2|12746.9|12749.6|12748.3|12750|12748.7|12748.2|12746.9|344
1609400400000|2020-12-31 07:40:00|12749.5|12748.2|12752.1|12750.8|12753.5|12752.2|12749.1|12747.8|377
1609400700000|2020-12-31 07:45:00|12751.9|12750.6|12752.5|12751.2|12754.5|12753.2|12751.7|12750.4|251
1609401000000|2020-12-31 07:50:00|12752.3|12751|12749.9|12748.6|12753.6|12752.3|12749.7|12748.4|277
1609401300000|2020-12-31 07:55:00|12750.3|12749|12750.1|12748.8|12752.3|12751|12749|12747.7|424
1609401600000|2020-12-31 08:00:00|12750.3|12749|12743|12741.7|12752.4|12751.1|12741.4|12740.1|579
1609401900000|2020-12-31 08:05:00|12743.2|12741.9|12744.9|12743.6|12745.4|12744.1|12741|12739.7|481
1609402200000|2020-12-31 08:10:00|12745|12743.7|12749|12747.7|12749|12747.7|12744|12742.7|411
1609402500000|2020-12-31 08:15:00|12748.9|12747.6|12750.3|12749|12750.5|12749.2|12747.7|12746.4|377
1609402800000|2020-12-31 08:20:00|12750.4|12749.1|12749|12747.7|12750.6|12749.3|12748.5|12747.2|270
1609403100000|2020-12-31 08:25:00|12748.9|12747.6|12746.4|12745.1|12749.9|12748.6|12745.7|12744.4|428
1609403400000|2020-12-31 08:30:00|12746.3|12745|12741.2|12739.9|12746.4|12745.1|12739.9|12738.6|445
1609403700000|2020-12-31 08:35:00|12741.4|12740.1|12736.4|12735.1|12741.6|12740.3|12733.2|12731.9|513
1609404000000|2020-12-31 08:40:00|12736.3|12735|12735.2|12733.9|12738.6|12737.3|12734|12732.7|500
1609404300000|2020-12-31 08:45:00|12735.1|12733.8|12734.2|12732.9|12736.3|12735|12733.6|12732.3|297
1609404600000|2020-12-31 08:50:00|12733.9|12732.6|12736.7|12735.4|12737.4|12736.1|12732.4|12731.1|342
1609404900000|2020-12-31 08:55:00|12736.8|12735.5|12741.2|12739.9|12741.5|12740.2|12736.6|12735.3|341
1609405200000|2020-12-31 09:00:00|12741|12739.7|12743.3|12742|12744.8|12743.5|12740.8|12739.5|295
1609405500000|2020-12-31 09:05:00|12743.2|12741.9|12749.8|12748.5|12749.8|12748.5|12743.2|12741.9|326
1609405800000|2020-12-31 09:10:00|12749.7|12748.4|12749|12747.7|12752.6|12751.3|12748.2|12746.9|351
1609406100000|2020-12-31 09:15:00|12749.1|12747.8|12751.5|12750.2|12753.3|12752|12748.7|12747.4|410
1609406400000|2020-12-31 09:20:00|12751.6|12750.3|12755|12753.7|12756.3|12755|12751.4|12750.1|290
1609406700000|2020-12-31 09:25:00|12754.9|12753.6|12753.2|12751.9|12755.4|12754.1|12749.9|12748.6|317
1609407000000|2020-12-31 09:30:00|12752.9|12751.6|12756.5|12755.2|12756.6|12755.3|12752.3|12751|359
1609407300000|2020-12-31 09:35:00|12756.4|12755.1|12755|12753.7|12756.7|12755.4|12753.8|12752.5|374
1609407600000|2020-12-31 09:40:00|12754.9|12753.6|12756|12754.7|12756.5|12755.2|12752.3|12751|424
1609407900000|2020-12-31 09:45:00|12755.9|12754.6|12751.2|12749.9|12755.9|12754.6|12751|12749.7|307
1609408200000|2020-12-31 09:50:00|12751.1|12749.8|12750.5|12749.2|12751.9|12750.6|12746.9|12745.6|446
1609408500000|2020-12-31 09:55:00|12750.6|12749.3|12750.5|12749.2|12751.7|12750.4|12747.6|12746.3|576
1609408800000|2020-12-31 10:00:00|12750.6|12749.3|12749|12747.7|12752.2|12750.9|12748.8|12747.5|410
1609409100000|2020-12-31 10:05:00|12749.1|12747.8|12749.7|12748.4|12750|12748.7|12748.2|12746.9|286
1609409400000|2020-12-31 10:10:00|12749.9|12748.6|12744.5|12743.2|12749.9|12748.6|12744|12742.7|359
1609409700000|2020-12-31 10:15:00|12744.1|12742.8|12742.7|12741.4|12745|12743.7|12741.7|12740.4|401
1609410000000|2020-12-31 10:20:00|12742.8|12741.5|12741.9|12740.6|12744|12742.7|12741|12739.7|356
1609410300000|2020-12-31 10:25:00|12742|12740.7|12743.3|12742|12744.5|12743.2|12741.4|12740.1|351
1609410600000|2020-12-31 10:30:00|12743.4|12742.1|12742|12740.7|12745.1|12743.8|12739.9|12738.6|446
1609410900000|2020-12-31 10:35:00|12742.1|12740.8|12744.9|12743.6|12745|12743.7|12742|12740.7|339
1609411200000|2020-12-31 10:40:00|12744.8|12743.5|12745|12743.7|12745.6|12744.3|12743.3|12742|251
1609411500000|2020-12-31 10:45:00|12745.1|12743.8|12742.6|12741.3|12745.1|12743.8|12741.5|12740.2|598
1609411800000|2020-12-31 10:50:00|12742.7|12741.4|12742.2|12740.9|12742.8|12741.5|12740.4|12739.1|319
1609412100000|2020-12-31 10:55:00|12742.3|12741|12740.9|12739.6|12742.3|12741|12740.1|12738.7|437
1609412400000|2020-12-31 11:00:00|12741|12739.7|12742.7|12741.4|12743.5|12742.2|12739.7|12738.4|369
1609412700000|2020-12-31 11:05:00|12742.8|12741.5|12740.9|12739.6|12745.4|12744.1|12739.8|12738.5|360
1609413000000|2020-12-31 11:10:00|12741|12739.7|12740.6|12739.3|12741.1|12739.8|12738.8|12737.5|298
1609413300000|2020-12-31 11:15:00|12740.7|12739.4|12740.9|12739.6|12741.4|12740.1|12739.1|12737.8|392
1609413600000|2020-12-31 11:20:00|12740.8|12739.5|12740|12738.7|12741.6|12740.3|12738.8|12737.5|334
1609413900000|2020-12-31 11:25:00|12740.2|12738.9|12738.8|12737.5|12740.5|12739.2|12738.2|12736.9|401
1609414200000|2020-12-31 11:30:00|12738.9|12737.6|12738.3|12737|12742.5|12741.2|12737.8|12736.5|353
1609414500000|2020-12-31 11:35:00|12738.6|12737.3|12739|12737.7|12739.9|12738.6|12737.8|12736.5|417
1609414800000|2020-12-31 11:40:00|12739.2|12737.9|12735|12733.7|12739.3|12738|12734.2|12732.9|376
1609415100000|2020-12-31 11:45:00|12735.1|12733.8|12731.3|12730|12735.2|12733.9|12731|12729.7|334
1609415400000|2020-12-31 11:50:00|12731.4|12730.1|12733.4|12732.1|12733.6|12732.3|12730.9|12729.6|292
1609415700000|2020-12-31 11:55:00|12733.3|12732|12733|12731.7|12734.2|12732.9|12731.3|12730|405
1609416000000|2020-12-31 12:00:00|12733.1|12731.8|12736.8|12735.5|12739|12737.7|12733|12731.7|442
1609416300000|2020-12-31 12:05:00|12736.9|12735.6|12738.6|12737.3|12739.3|12738|12735.9|12734.6|332
1609416600000|2020-12-31 12:10:00|12738.5|12737.2|12739.3|12738|12740.2|12738.9|12736.5|12735.2|292
1609416900000|2020-12-31 12:15:00|12739.2|12737.9|12743.4|12742.1|12743.6|12742.3|12738.1|12736.8|250
1609417200000|2020-12-31 12:20:00|12743.5|12742.2|12745.7|12744.4|12745.7|12744.4|12742.5|12741.2|283
1609417500000|2020-12-31 12:25:00|12746.1|12744.8|12750.7|12749.4|12751.6|12750.3|12744.1|12742.8|353
1609417800000|2020-12-31 12:30:00|12750.8|12749.5|12751.6|12750.3|12753.5|12752.2|12750|12748.7|417
1609418100000|2020-12-31 12:35:00|12751.5|12750.2|12752.2|12750.9|12752.7|12751.4|12750.6|12749.3|295
1609418400000|2020-12-31 12:40:00|12752.3|12751|12752.2|12750.9|12754.2|12752.9|12749.1|12747.8|438
1609418700000|2020-12-31 12:45:00|12752.1|12750.8|12754.1|12752.8|12754.6|12753.3|12751.7|12750.4|314
1609419000000|2020-12-31 12:50:00|12754|12752.7|12752|12750.7|12755.2|12753.9|12749.9|12748.6|312
1609419300000|2020-12-31 12:55:00|12752.2|12750.9|12749.7|12748.4|12753.4|12752.1|12749.7|12748.4|409
1609419600000|2020-12-31 13:00:00|12749.8|12748.5|12740.9|12739.6|12749.9|12748.6|12740|12738.7|506
1609419900000|2020-12-31 13:05:00|12740.8|12739.5|12740.1|12738.8|12741.7|12740.4|12739.9|12738.6|302
1609420200000|2020-12-31 13:10:00|12740.2|12738.9|12740.4|12739.1|12744.2|12742.9|12739.3|12738|291
1609420500000|2020-12-31 13:15:00|12740.3|12739|12739.2|12737.9|12742.7|12741.4|12739.2|12737.9|326
1609420800000|2020-12-31 13:20:00|12739|12737.7|12739.1|12737.8|12741.2|12739.9|12737|12735.7|330
1609421100000|2020-12-31 13:25:00|12739.2|12737.9|12741.6|12739.5|12741.8|12740.3|12737.8|12736.5|269
1609421400000|2020-12-31 13:30:00|12741.5|12739.4|12739.4|12738.1|12742|12740.1|12738.9|12737.6|244
1609421700000|2020-12-31 13:35:00|12739.5|12738.2|12739.5|12738.2|12741.5|12740.2|12738.5|12737.2|321
1609422000000|2020-12-31 13:40:00|12739.6|12738.3|12738.5|12737.2|12742.1|12740.8|12736.7|12735.4|335
1609422300000|2020-12-31 13:45:00|12738.4|12737.1|12732.6|12731.3|12738.5|12737.2|12731.7|12730.4|286
1609422600000|2020-12-31 13:50:00|12732.7|12731.4|12737.7|12736.4|12738.1|12736.8|12729.2|12727.9|290
1609422900000|2020-12-31 13:55:00|12737.6|12736.3|12735.9|12734.6|12739.5|12738.2|12733.5|12732.2|424
1609423200000|2020-12-31 14:00:00|12736.1|12734.8|12726.6|12725.3|12736.2|12734.9|12726.5|12725.2|477
1609423500000|2020-12-31 14:05:00|12726.5|12725.2|12722.4|12721.1|12726.6|12725.3|12718.2|12716.9|482
1609423800000|2020-12-31 14:10:00|12722.3|12721|12721.5|12720.2|12723.1|12721.8|12719.8|12718.5|397
1609424100000|2020-12-31 14:15:00|12721.4|12720.1|12718.5|12717.2|12722.3|12721|12717.8|12716.5|338
1609424400000|2020-12-31 14:20:00|12718.3|12717|12718.3|12717|12719.1|12717.8|12716.8|12715.5|241
1609424700000|2020-12-31 14:25:00|12718.2|12716.9|12719.9|12718.6|12720.7|12719.4|12715.3|12714|268
1609425000000|2020-12-31 14:30:00|12720|12718.7|12722|12720.7|12724.8|12723.5|12719.6|12718.3|518
1609425300000|2020-12-31 14:35:00|12721.9|12720.6|12721.5|12720.2|12723.8|12722.5|12716.6|12715.3|570
1609425600000|2020-12-31 14:40:00|12721.4|12720.1|12715.6|12714.3|12722.2|12720.9|12715.4|12714.1|542
1609425900000|2020-12-31 14:45:00|12715.4|12714.1|12715.4|12714.1|12716.2|12714.9|12714.8|12713.5|318
1609426200000|2020-12-31 14:50:00|12715.5|12714.2|12722.2|12720.9|12722.5|12721.2|12715.4|12714.1|463
1609426500000|2020-12-31 14:55:00|12722.3|12721|12725|12723.7|12725.5|12724.2|12722|12720.7|504
1609426800000|2020-12-31 15:00:00|12725.1|12723.8|12724|12722.7|12725.5|12724.2|12722.3|12721|584
1609427100000|2020-12-31 15:05:00|12723.9|12722.6|12724.4|12723.1|12727.5|12726.2|12722.7|12721.4|432
1609427400000|2020-12-31 15:10:00|12724.5|12723.2|12726.1|12724.8|12729.8|12728.5|12724.1|12722.8|490
1609427700000|2020-12-31 15:15:00|12726.2|12724.9|12725|12723.7|12729.2|12727.9|12724.2|12722.9|509
1609428000000|2020-12-31 15:20:00|12724.9|12723.6|12719.3|12718|12724.9|12723.6|12718.3|12717|422
1609428300000|2020-12-31 15:25:00|12719.4|12718.1|12724.8|12723.5|12725|12723.7|12719|12717.7|405
1609428600000|2020-12-31 15:30:00|12724.7|12723.4|12722.3|12721|12724.9|12723.6|12720.9|12719.6|465
1609428900000|2020-12-31 15:35:00|12722.4|12721.1|12721.5|12720.2|12725|12723.7|12719.8|12718.5|618
1609429200000|2020-12-31 15:40:00|12721.6|12720.3|12734.5|12733.2|12735.4|12734.1|12719.2|12717.9|785
1609429500000|2020-12-31 15:45:00|12734.4|12733.1|12743.4|12742.1|12744.3|12743|12734.2|12732.9|926
1609429800000|2020-12-31 15:50:00|12743.3|12742|12735.4|12734.1|12743.7|12742.4|12728.1|12726|970
1609430100000|2020-12-31 15:55:00|12736|12734.7|12738.1|12736.8|12744.2|12742.5|12731.8|12730.1|1119
1609430400000|2020-12-31 16:00:00|12737.2|12735.9|12738.8|12737.5|12741.7|12740.4|12735.5|12734.2|783
1609430700000|2020-12-31 16:05:00|12738.9|12737.6|12739.4|12738.1|12742.5|12741.2|12738.4|12737.1|638
1609431000000|2020-12-31 16:10:00|12739.5|12738.2|12744.6|12743.3|12746.1|12744.8|12736.9|12735.6|574
1609431300000|2020-12-31 16:15:00|12744.5|12743.2|12744.2|12742.9|12746.8|12745.5|12742.5|12741.2|382
1609431600000|2020-12-31 16:20:00|12744.3|12743|12742.6|12741.3|12745.2|12743.9|12742.1|12740.8|329
1609431900000|2020-12-31 16:25:00|12742.7|12741.4|12742.6|12741.3|12743.3|12742|12739.8|12738.5|304
1609432200000|2020-12-31 16:30:00|12742.5|12741.2|12745.5|12744.2|12745.5|12744.2|12741.3|12740|373
1609432500000|2020-12-31 16:35:00|12745.4|12744.1|12744.1|12742.8|12747.1|12745.8|12744|12742.7|330
1609432800000|2020-12-31 16:40:00|12744.2|12742.9|12741|12739.7|12744.2|12742.9|12740.1|12738.8|308
1609433100000|2020-12-31 16:45:00|12740.9|12739.6|12747.8|12746.5|12748.5|12747.2|12740.2|12738.9|398
1609433400000|2020-12-31 16:50:00|12747.7|12746.4|12752.8|12751.5|12753.8|12752.4|12747.7|12746.4|508
1609433700000|2020-12-31 16:55:00|12752.7|12751.4|12754.9|12753.6|12757.5|12756.2|12750.3|12748.7|515
1609434000000|2020-12-31 17:00:00|12754.8|12753.5|12755.3|12754|12756.9|12755.6|12752.4|12751.1|393
1609434300000|2020-12-31 17:05:00|12755.5|12754.2|12756.7|12755.4|12757.3|12756|12755.2|12753.9|305
1609434600000|2020-12-31 17:10:00|12756.6|12755.3|12756.1|12754.8|12756.9|12755.6|12752.9|12751.6|275
1609434900000|2020-12-31 17:15:00|12755.9|12754.6|12759.1|12757.8|12759.3|12758|12754.9|12753.6|269
1609435200000|2020-12-31 17:20:00|12759|12757.7|12761.4|12760.1|12762.3|12761|12759|12757.7|301
1609435500000|2020-12-31 17:25:00|12761.3|12760|12758.1|12756.8|12761.7|12760.4|12754.6|12753.3|361
1609435800000|2020-12-31 17:30:00|12758|12756.7|12760.7|12759.4|12763|12761.7|12758|12756.7|303
1609436100000|2020-12-31 17:35:00|12761.2|12759.9|12760.4|12759.1|12761.4|12760.1|12758.3|12757|408
1609436400000|2020-12-31 17:40:00|12760.8|12759.5|12764.5|12763.2|12765.3|12764|12760.5|12759.2|330
1609436700000|2020-12-31 17:45:00|12765.2|12763.9|12767.1|12765.8|12767.3|12766|12764.4|12763.1|227
1609437000000|2020-12-31 17:50:00|12767.6|12766.3|12767.9|12766.6|12768|12766.7|12761.2|12759.9|353
1609437300000|2020-12-31 17:55:00|12767.8|12766.5|12768.5|12766.4|12771.1|12769.4|12760.9|12759.6|565
1609437600000|2020-12-31 18:00:00|12768.4|12767.1|12757.7|12756.4|12768.7|12767.1|12756.9|12755|646
1609437900000|2020-12-31 18:05:00|12757.8|12756.5|12760.4|12759.1|12760.5|12759.2|12755|12753.4|380
1609438200000|2020-12-31 18:10:00|12760.3|12759|12754.6|12753.3|12760.4|12759.1|12753.7|12752.4|214
1609438500000|2020-12-31 18:15:00|12754.8|12753.5|12755.7|12754.4|12755.9|12754.6|12753.4|12752.1|207
1609438800000|2020-12-31 18:20:00|12755.8|12754.5|12756.3|12755|12758|12756.7|12754.5|12753.2|193
1609439100000|2020-12-31 18:25:00|12756.2|12754.9|12758.2|12756.9|12758.7|12757.4|12754.3|12753|261
1609439400000|2020-12-31 18:30:00|12758.3|12757|12763|12761.7|12764.9|12763.6|12757.8|12756.5|271
1609439700000|2020-12-31 18:35:00|12763.1|12761.8|12762.4|12761.1|12764|12762.7|12761.5|12760.2|188
1609440000000|2020-12-31 18:40:00|12762.3|12761|12763.1|12761.8|12764|12762.7|12761.6|12760.3|157
1609440300000|2020-12-31 18:45:00|12763.2|12761.9|12762.3|12761|12763.2|12761.9|12758.2|12756.9|205
1609440600000|2020-12-31 18:50:00|12762.2|12760.9|12760.5|12759.2|12762.3|12761|12759.7|12758.4|151
1609440900000|2020-12-31 18:55:00|12760.2|12758.9|12758.7|12757.4|12760.7|12759.4|12758.5|12757.2|171
1609441200000|2020-12-31 19:00:00|12758.6|12757.3|12757.8|12756.5|12759|12757.7|12756.5|12755.1|292
1609441500000|2020-12-31 19:05:00|12758|12756.7|12758.2|12756.9|12760.4|12759.1|12756.5|12755.2|230
1609441800000|2020-12-31 19:10:00|12758.5|12757.2|12758.1|12756.8|12760|12758.7|12758|12756.6|214
1609442100000|2020-12-31 19:15:00|12758.2|12756.9|12756|12754.7|12758.5|12757.2|12755.9|12754.3|293
1609442400000|2020-12-31 19:20:00|12756.3|12754.2|12750.5|12749.2|12756.4|12754.9|12750.4|12749.1|295
1609442700000|2020-12-31 19:25:00|12750.4|12749.1|12748.5|12747.2|12750.5|12749.2|12747.8|12746.5|213
1609443000000|2020-12-31 19:30:00|12748.4|12747.1|12748.4|12747.1|12749.2|12747.9|12746.5|12745.2|216
1609443300000|2020-12-31 19:35:00|12748.7|12746.6|12745.3|12744|12748.7|12747|12744.9|12743.3|228
1609443600000|2020-12-31 19:40:00|12745.4|12744.1|12743.1|12741.8|12747.8|12746.5|12742.9|12741.6|285
1609443900000|2020-12-31 19:45:00|12743|12741.7|12739.4|12738.1|12743.6|12742.3|12738.8|12737.5|304
1609444200000|2020-12-31 19:50:00|12739.5|12738.2|12740.3|12739|12744.5|12743.2|12739|12737.7|226
1609444500000|2020-12-31 19:55:00|12740.2|12738.9|12736.4|12735.1|12740.2|12738.9|12734|12732.7|474
1609444800000|2020-12-31 20:00:00|12736.6|12735.3|12736.9|12735.6|12741.8|12740.5|12736.5|12735.2|451
1609445100000|2020-12-31 20:05:00|12737|12735.7|12737.1|12735.8|12737.6|12736.2|12734.9|12733.6|174
1609445400000|2020-12-31 20:10:00|12737.4|12736.1|12737.8|12736.5|12738|12736.6|12736|12734.3|203
1609445700000|2020-12-31 20:15:00|12737.9|12736.6|12738.6|12737.3|12739.6|12738.3|12737.1|12735.7|119
1609446000000|2020-12-31 20:20:00|12738.7|12737.4|12733.1|12731.8|12738.7|12737.4|12732.1|12730.8|188
1609446300000|2020-12-31 20:25:00|12733|12731.7|12729.6|12728.3|12733.2|12731.9|12728|12726.5|298
1609446600000|2020-12-31 20:30:00|12729.7|12728.4|12730.6|12729.3|12731.9|12730.6|12728.1|12726.5|243
1609446900000|2020-12-31 20:35:00|12730.5|12729.2|12737.2|12735.9|12737.2|12735.9|12730|12728.5|255
1609447200000|2020-12-31 20:40:00|12737.1|12735.8|12737.1|12735.8|12737.9|12736.4|12733.1|12731.7|355
1609447500000|2020-12-31 20:45:00|12737|12735.7|12738.6|12737.3|12739.4|12737.9|12734.9|12733.6|317
1609447800000|2020-12-31 20:50:00|12738.9|12737.6|12730.6|12729.3|12738.9|12737.6|12730.5|12729.2|352
1609448100000|2020-12-31 20:55:00|12730.8|12729.5|12724.5|12722.4|12736.1|12734|12718.7|12716.6|805
1609448400000|2020-12-31 21:00:00|12725.1|12723|12730.6|12728.5|12735.3|12733.7|12725.1|12723|596
1609448700000|2020-12-31 21:05:00|12730.7|12728.6|12727.9|12725.8|12730.8|12728.7|12725.4|12723.7|232
1609449000000|2020-12-31 21:10:00|12728.1|12726|12721.8|12719.7|12729.8|12727.7|12720.6|12718.5|288
1609449300000|2020-12-31 21:15:00|12721.9|12719.8|12725.9|12723.8|12727.1|12725|12721.8|12719.7|194
1609449600000|2020-12-31 21:20:00|12726.1|12724|12726.9|12724.8|12727.8|12726|12722.4|12720.3|213
1609449900000|2020-12-31 21:25:00|12726.6|12724.5|12729.1|12727|12729.1|12727|12725.9|12723.8|184
1609450200000|2020-12-31 21:30:00|12729.3|12727.2|12731.6|12729.5|12732.2|12730.3|12727|12724.9|259
1609450500000|2020-12-31 21:35:00|12731.4|12729.3|12731.8|12730.5|12732.4|12730.5|12728.3|12726.2|275
1609450800000|2020-12-31 21:40:00|12732.3|12730.2|12732.4|12730.3|12734.7|12732.7|12731.3|12729.8|175
1609451100000|2020-12-31 21:45:00|12732|12730.7|12734.8|12732.7|12735.4|12733.3|12731.2|12729.1|191
1609451400000|2020-12-31 21:50:00|12734|12731.9|12734.6|12732.5|12737.2|12734.9|12734|12731.9|249
1609451700000|2020-12-31 21:55:00|12734.5|12732.4|12735.4|12733.3|12738|12733.5|12733.9|12730.6|120
1609707600000|2021-01-03 21:00:00|12732.2|12719.2|12732.2|12719.2|12732.2|12719.2|12732.2|12719.2|1
1609707900000|2021-01-03 21:05:00|12733|12720|12732.2|12719.2|12733|12720|12732.2|12719.2|4
1609708200000|2021-01-03 21:10:00|12733|12720|12732.2|12719.2|12733|12720|12725.6|12712.6|12
1609708500000|2021-01-03 21:15:00|12725.6|12712.6|12726.3|12713.3|12732.2|12719.2|12725.6|12712.6|6
1609708800000|2021-01-03 21:20:00|12725.6|12712.6|12725.6|12712.6|12732.2|12719.2|12725.6|12712.6|15
1609709100000|2021-01-03 21:25:00|12726.3|12713.3|12732.2|12719.2|12732.2|12719.2|12725.6|12712.6|7
1609709400000|2021-01-03 21:30:00|12725.6|12712.6|12732.2|12719.2|12732.2|12719.2|12725.6|12712.6|16
1609709700000|2021-01-03 21:35:00|12733.2|12720.2|12736|12723|12737.8|12724.8|12725.6|12712.6|19
1609710000000|2021-01-03 21:40:00|12736.1|12723.1|12727.1|12714.1|12736.2|12723.2|12725.6|12712.6|25
1609710300000|2021-01-03 21:45:00|12733.7|12720.7|12726.3|12713.3|12733.7|12720.7|12721.6|12712.2|21
1609710600000|2021-01-03 21:50:00|12726.1|12717.6|12724.4|12715.2|12726.3|12717.6|12719.5|12711.4|31
1609710900000|2021-01-03 21:55:00|12725.5|12712.5|12724.5|12716|12725.5|12716|12724.3|12712.5|7
1609711200000|2021-01-03 22:00:00|12725.5|12712.5|12737.1|12724.1|12739.5|12729|12725.5|12712.5|66
1609711500000|2021-01-03 22:05:00|12737|12724|12731|12718|12737|12727.6|12727.1|12714.1|90
1609711800000|2021-01-03 22:10:00|12730.3|12717.3|12729.8|12716.8|12735.9|12723.4|12726.6|12713.6|168
1609712100000|2021-01-03 22:15:00|12731.2|12718.2|12732.2|12724.2|12733.8|12725.6|12724.7|12711.7|166
1609712400000|2021-01-03 22:20:00|12732.6|12725|12731.6|12723.6|12736.2|12730.9|12729.8|12721.8|144
1609712700000|2021-01-03 22:25:00|12731.8|12723.8|12733.7|12725.7|12739|12733|12731|12723.6|99
1609713000000|2021-01-03 22:30:00|12736.4|12733.3|12739.1|12731.1|12742.1|12734.1|12733.5|12725.7|174
1609713300000|2021-01-03 22:35:00|12739.5|12731.5|12738.3|12731.3|12740.8|12734.9|12737|12730.3|122
1609713600000|2021-01-03 22:40:00|12738.4|12731.4|12738|12731|12740|12733|12737.3|12730.3|252
1609713900000|2021-01-03 22:45:00|12737.9|12730.9|12735.5|12728.5|12740.4|12733.4|12735.1|12728.1|325
1609714200000|2021-01-03 22:50:00|12735.3|12728.3|12737.2|12730.2|12738.7|12731.7|12735.1|12728.1|272
1609714500000|2021-01-03 22:55:00|12737.3|12730.3|12736.5|12729.5|12739.6|12732.6|12735|12728|182
1609714800000|2021-01-03 23:00:00|12735.8|12728.8|12733.3|12729.2|12739.1|12732.1|12731.4|12724.4|564
1609715100000|2021-01-03 23:05:00|12732.9|12729.3|12728.8|12722.9|12734.5|12731|12726.1|12720.8|903
1609715400000|2021-01-03 23:10:00|12728.6|12723.1|12727.4|12724.9|12730|12726.1|12725.5|12721|756
1609715700000|2021-01-03 23:15:00|12727.3|12724.8|12729|12726.9|12729.4|12727.1|12727.1|12724.6|277
1609716000000|2021-01-03 23:20:00|12729.1|12727|12728.1|12726|12729.8|12727.8|12727.6|12725.2|220
1609716300000|2021-01-03 23:25:00|12727.9|12725.8|12726.9|12724.8|12728.3|12726.6|12726.5|12724.6|226
1609716600000|2021-01-03 23:30:00|12727|12724.9|12724|12721.9|12727|12725.4|12723.6|12721.6|210
1609716900000|2021-01-03 23:35:00|12723.9|12721.8|12723.8|12721.7|12725.8|12724|12723.4|12721.6|264
1609717200000|2021-01-03 23:40:00|12723.7|12721.6|12723.9|12721.8|12725.3|12723.6|12722.1|12720.6|326
1609717500000|2021-01-03 23:45:00|12723.5|12722.2|12725.6|12724.3|12726.8|12725.1|12723.4|12721.8|514
1609717800000|2021-01-03 23:50:00|12725.8|12723.7|12727.7|12725.6|12728.2|12726.7|12725.6|12723.5|375
1609718100000|2021-01-03 23:55:00|12727.3|12726|12724.9|12722.8|12727.9|12726.5|12723.6|12721.8|332
1609718400000|2021-01-04 00:00:00|12724.8|12722.7|12723.7|12721.6|12730.2|12728.2|12722|12720.2|566
1609718700000|2021-01-04 00:05:00|12723.6|12721.5|12725.4|12724.1|12727.9|12726.6|12722.8|12721.3|458
1609719000000|2021-01-04 00:10:00|12725.5|12724.2|12727|12725.7|12728.1|12726.4|12724.6|12723.1|265
1609719300000|2021-01-04 00:15:00|12727.3|12726|12729.6|12728.3|12732.9|12731|12727.3|12725.6|417
1609719600000|2021-01-04 00:20:00|12729.7|12728.4|12733.4|12731.3|12734.3|12732.6|12728.5|12727.2|384
1609719900000|2021-01-04 00:25:00|12733.3|12731.2|12732.6|12731.3|12733.4|12731.6|12729.9|12728.2|305
1609720200000|2021-01-04 00:30:00|12732.1|12730.8|12734.8|12733.5|12735.2|12733.9|12732.1|12730.6|366
1609720500000|2021-01-04 00:35:00|12734.7|12733.4|12734.2|12732.9|12737.1|12735.8|12733.7|12732.4|396
1609720800000|2021-01-04 00:40:00|12734|12732.7|12734.3|12733|12735.2|12733.9|12733.6|12732.3|287
1609721100000|2021-01-04 00:45:00|12734.2|12732.9|12734.3|12733|12735.1|12733.8|12732.4|12731.1|264
1609721400000|2021-01-04 00:50:00|12734.4|12733.1|12731.2|12729.9|12735.2|12733.9|12730.6|12729.3|295
1609721700000|2021-01-04 00:55:00|12730.7|12729.4|12733.4|12732.1|12734.3|12733|12730|12728.7|342
1609722000000|2021-01-04 01:00:00|12733.3|12732|12730.5|12729.2|12733.3|12732|12728.7|12727.3|487
1609722300000|2021-01-04 01:05:00|12730.4|12729.1|12722|12720.7|12730.6|12729.3|12721.7|12720.2|447
1609722600000|2021-01-04 01:10:00|12721.9|12720.6|12722.3|12721|12725.5|12724.2|12721.4|12720.1|437
1609722900000|2021-01-04 01:15:00|12722.2|12720.9|12724.3|12723|12724.9|12723.6|12722.1|12720.8|414
1609723200000|2021-01-04 01:20:00|12724.2|12722.9|12719|12717.7|12725|12723.7|12719|12717.7|414
1609723500000|2021-01-04 01:25:00|12719.1|12717.8|12718|12716.7|12721.1|12719.8|12717.5|12716.2|473
1609723800000|2021-01-04 01:30:00|12717.7|12716.4|12720.3|12719|12721.2|12719.9|12716.1|12714.8|584
1609724100000|2021-01-04 01:35:00|12720.2|12718.9|12714.6|12713.3|12720.3|12719|12714.2|12712.9|516
1609724400000|2021-01-04 01:40:00|12714.1|12712.8|12711.7|12709.6|12714.2|12712.9|12708.6|12707.3|598
1609724700000|2021-01-04 01:45:00|12711.6|12709.5|12707.7|12706.4|12712.6|12711.3|12707.5|12706.2|564
1609725000000|2021-01-04 01:50:00|12707.6|12706.3|12708.6|12707.3|12709.5|12708.2|12706.4|12705.1|481
1609725300000|2021-01-04 01:55:00|12708.5|12707.2|12708.1|12706.8|12709.1|12707.8|12706.7|12705.4|411
1609725600000|2021-01-04 02:00:00|12708.2|12706.9|12707.4|12706.1|12709.4|12708.1|12706|12704.7|465
1609725900000|2021-01-04 02:05:00|12707.5|12706.2|12706.3|12705|12707.5|12706.2|12705.8|12704.5|499
1609726200000|2021-01-04 02:10:00|12706|12704.7|12706.2|12704.9|12708|12706.7|12704.1|12702.8|452
1609726500000|2021-01-04 02:15:00|12705.9|12704.6|12706|12704.7|12707.1|12705.8|12704.8|12703.5|583
1609726800000|2021-01-04 02:20:00|12706.3|12705|12708.5|12707.2|12708.9|12707.6|12705.9|12704.6|615
1609727100000|2021-01-04 02:25:00|12708|12706.7|12704.9|12703.6|12709.5|12708.2|12704.2|12702.9|402
1609727400000|2021-01-04 02:30:00|12705|12703.7|12702.6|12701.3|12705|12703.7|12701.6|12700.3|347
1609727700000|2021-01-04 02:35:00|12702.7|12701.4|12707.5|12706.2|12707.8|12706.5|12702.5|12701.2|350
1609728000000|2021-01-04 02:40:00|12707.6|12706.3|12703.7|12702.4|12707.7|12706.4|12703.6|12702.3|273
1609728300000|2021-01-04 02:45:00|12703.6|12702.3|12701.8|12700.5|12704.8|12703.5|12701.5|12700.2|320
1609728600000|2021-01-04 02:50:00|12701.7|12700.4|12702.2|12700.9|12704.2|12702.9|12701.4|12700.1|354
1609728900000|2021-01-04 02:55:00|12702.1|12700.8|12702|12700.7|12704.2|12702.9|12701.6|12700.3|327
1609729200000|2021-01-04 03:00:00|12701.9|12700.6|12700.4|12699.1|12702.4|12701.1|12699.6|12698.3|320
1609729500000|2021-01-04 03:05:00|12700.3|12699|12698.1|12696.8|12700.9|12699.6|12697.7|12696.4|311
1609729800000|2021-01-04 03:10:00|12698|12696.7|12700|12698.7|12700.5|12699.2|12697.4|12696.1|351
1609730100000|2021-01-04 03:15:00|12699.8|12698.5|12698.3|12697|12700|12698.7|12697.5|12696.2|332
1609730400000|2021-01-04 03:20:00|12698.2|12696.9|12697.6|12696.3|12699|12697.7|12696.4|12695.1|400
1609730700000|2021-01-04 03:25:00|12697.8|12696.5|12697.5|12696.2|12699|12697.7|12696.8|12695.5|257
1609731000000|2021-01-04 03:30:00|12697.6|12696.3|12698.5|12697.2|12700.2|12698.9|12696.8|12695.5|353
1609731300000|2021-01-04 03:35:00|12698.6|12697.3|12698.7|12697.4|12698.8|12697.5|12697|12695.7|251
1609731600000|2021-01-04 03:40:00|12698.6|12697.3|12697.4|12696.1|12699|12697.7|12696.9|12695.6|271
1609731900000|2021-01-04 03:45:00|12697.1|12695.8|12697|12695.7|12697.7|12696.4|12696|12694.7|283
1609732200000|2021-01-04 03:50:00|12697.1|12695.8|12700|12698.7|12700.3|12699|12696.1|12694.8|278
1609732500000|2021-01-04 03:55:00|12700.1|12698.8|12699.4|12698.1|12701.3|12700|12699.3|12698|281
1609732800000|2021-01-04 04:00:00|12699.5|12698.2|12700.3|12699|12700.9|12699.6|12699.5|12698.2|219
1609733100000|2021-01-04 04:05:00|12700.4|12699.1|12700.5|12699.2|12700.5|12699.2|12699.8|12698.5|224
1609733400000|2021-01-04 04:10:00|12700.4|12699.1|12697.9|12696.6|12701.8|12700.5|12697.3|12696|226
1609733700000|2021-01-04 04:15:00|12698.1|12696.8|12700.1|12698.8|12700.2|12698.9|12697.8|12696.5|165
1609734000000|2021-01-04 04:20:00|12700.2|12698.9|12700.8|12699.5|12700.9|12699.6|12699.2|12697.9|231
1609734300000|2021-01-04 04:25:00|12700.9|12699.6|12701.4|12700.1|12701.4|12700.1|12700|12698.7|191
1609734600000|2021-01-04 04:30:00|12701.1|12699.8|12704.5|12703.2|12704.5|12703.2|12701|12699.7|250
1609734900000|2021-01-04 04:35:00|12704.8|12703.5|12705.4|12704.1|12705.6|12704.3|12703|12701.7|346
1609735200000|2021-01-04 04:40:00|12705.8|12704.5|12705.4|12704.1|12706.4|12705.1|12704|12702.7|355
1609735500000|2021-01-04 04:45:00|12705.3|12704|12705.8|12704.5|12706.8|12705.5|12704.8|12703.5|227
1609735800000|2021-01-04 04:50:00|12705.9|12704.6|12705.2|12703.9|12706.3|12705|12704.9|12703.6|153
1609736100000|2021-01-04 04:55:00|12705.1|12703.8|12704.7|12703.4|12706.9|12705.6|12704.4|12703.1|232
1609736400000|2021-01-04 05:00:00|12704.6|12703.3|12707|12705.7|12707.1|12705.8|12704.6|12703.3|258
1609736700000|2021-01-04 05:05:00|12707.1|12705.8|12704.6|12703.3|12707.2|12705.9|12704.5|12703.2|294
1609737000000|2021-01-04 05:10:00|12704.7|12703.4|12706.8|12705.5|12707|12705.7|12703.6|12702.3|213
1609737300000|2021-01-04 05:15:00|12706.9|12705.6|12711.5|12710.2|12711.8|12710.5|12706.3|12705|411
1609737600000|2021-01-04 05:20:00|12711.4|12710.1|12711.7|12710.4|12711.8|12710.5|12709.8|12708.5|321
1609737900000|2021-01-04 05:25:00|12711.6|12710.3|12711.6|12710.3|12712.6|12711.3|12710.9|12709.6|249
1609738200000|2021-01-04 05:30:00|12711.5|12710.2|12711.4|12710.1|12712.6|12711.3|12710.6|12709.3|317
1609738500000|2021-01-04 05:35:00|12711.3|12710|12711.3|12710|12712.6|12711.3|12710.1|12708.8|361
1609738800000|2021-01-04 05:40:00|12711.2|12709.9|12712.7|12711.4|12712.9|12711.6|12710.1|12708.8|368
1609739100000|2021-01-04 05:45:00|12712.5|12711.2|12715|12713.7|12715.2|12713.9|12711.4|12710.1|367
1609739400000|2021-01-04 05:50:00|12714.8|12713.5|12712.5|12711.2|12715.1|12713.8|12711.7|12710.4|319
1609739700000|2021-01-04 05:55:00|12712|12710.7|12707.9|12706.6|12712|12710.7|12705.1|12703.8|453
1609740000000|2021-01-04 06:00:00|12707.7|12706.4|12705.5|12704.2|12708.4|12707.1|12702.1|12700.8|582
1609740300000|2021-01-04 06:05:00|12705.6|12704.3|12704|12702.7|12706.7|12705.4|12703.8|12702.5|462
1609740600000|2021-01-04 06:10:00|12704.1|12702.8|12706.6|12705.3|12707.3|12706|12702.8|12701.5|394
1609740900000|2021-01-04 06:15:00|12706.5|12705.2|12708.9|12707.6|12710.5|12709.2|12705.1|12703.8|405
1609741200000|2021-01-04 06:20:00|12708.8|12707.5|12708.5|12707.2|12711.7|12710.4|12708|12706.7|343
1609741500000|2021-01-04 06:25:00|12708.6|12707.3|12709.7|12708.4|12710.9|12709.6|12707.8|12706.5|449
1609741800000|2021-01-04 06:30:00|12709.8|12708.5|12706.4|12705.1|12709.8|12708.5|12705.2|12703.9|327
1609742100000|2021-01-04 06:35:00|12706.3|12705|12703.6|12702.3|12707.4|12706.1|12703.3|12702|303
1609742400000|2021-01-04 06:40:00|12703.7|12702.4|12702.1|12700.8|12704.2|12702.9|12701.4|12700.1|378
1609742700000|2021-01-04 06:45:00|12702.4|12701.1|12703.6|12702.3|12703.7|12702.4|12701.8|12700.5|345
1609743000000|2021-01-04 06:50:00|12703.7|12702.4|12701.6|12700.3|12704.6|12703.3|12701.5|12700.2|253
1609743300000|2021-01-04 06:55:00|12701.7|12700.4|12701.2|12699.9|12702.4|12701.1|12700|12698.7|270
1609743600000|2021-01-04 07:00:00|12701|12699.7|12696.3|12695|12701.1|12699.8|12695.7|12694.4|568
1609743900000|2021-01-04 07:05:00|12696.8|12695.5|12695.3|12694|12698.3|12697|12693.7|12692.4|389
1609744200000|2021-01-04 07:10:00|12695.4|12694.1|12694.6|12693.3|12697.1|12695.8|12693.1|12691.8|538
1609744500000|2021-01-04 07:15:00|12694.5|12693.2|12693.8|12692.5|12695.1|12693.8|12691.3|12690|457
1609744800000|2021-01-04 07:20:00|12693.9|12692.6|12697.3|12696|12697.5|12696.2|12693.7|12692.4|388
1609745100000|2021-01-04 07:25:00|12697.2|12695.9|12695.4|12694.1|12697.9|12696.6|12694.4|12693.1|357
1609745400000|2021-01-04 07:30:00|12695.1|12693.8|12692.2|12690.9|12695.8|12694.5|12690.9|12689.6|433
1609745700000|2021-01-04 07:35:00|12692.3|12691|12691.9|12690.6|12694.9|12693.6|12691.2|12689.9|433
1609746000000|2021-01-04 07:40:00|12691.8|12690.5|12691.3|12690|12693.3|12692|12691.3|12690|366
1609746300000|2021-01-04 07:45:00|12691.4|12690.1|12694.9|12693.6|12695|12693.7|12685.9|12684.6|570
1609746600000|2021-01-04 07:50:00|12694.8|12693.5|12699.4|12698.1|12701.3|12700|12693.8|12692.5|569
1609746900000|2021-01-04 07:55:00|12699.7|12698.4|12696.1|12694.8|12699.8|12698.5|12694.9|12693.6|509
1609747200000|2021-01-04 08:00:00|12696.4|12695.1|12694.7|12693.4|12699.9|12698.6|12693.6|12692.3|718
1609747500000|2021-01-04 08:05:00|12694.8|12693.5|12700.6|12699.3|12701.2|12699.9|12693.2|12691.9|686
1609747800000|2021-01-04 08:10:00|12700.2|12698.9|12699|12697.7|12702.5|12701.2|12696.6|12695.3|546
1609748100000|2021-01-04 08:15:00|12699.2|12697.9|12696.2|12694.9|12699.6|12698.3|12693.4|12692.1|684
1609748400000|2021-01-04 08:20:00|12696.5|12695.2|12705.3|12704|12705.9|12704.6|12694.3|12693|635
1609748700000|2021-01-04 08:25:00|12705.4|12704.1|12701.2|12699.9|12706.2|12704.9|12700.2|12698.9|510
1609749000000|2021-01-04 08:30:00|12701.3|12700|12697.7|12696.4|12702.4|12701.1|12697.1|12695.8|642
1609749300000|2021-01-04 08:35:00|12697.6|12696.3|12698.4|12697.1|12699|12697.7|12694.1|12692.8|483
1609749600000|2021-01-04 08:40:00|12698.5|12697.2|12694|12692.7|12699.5|12698.2|12693.8|12692.5|521
1609749900000|2021-01-04 08:45:00|12694.2|12692.9|12692|12690.7|12696.4|12695.1|12691.4|12690.1|502
1609750200000|2021-01-04 08:50:00|12691.9|12690.6|12688.3|12687|12691.9|12690.6|12685.8|12684.5|348
1609750500000|2021-01-04 08:55:00|12688.2|12686.9|12686.3|12685|12688.2|12686.9|12685.3|12684|379
1609750800000|2021-01-04 09:00:00|12686.4|12685.1|12686.2|12684.9|12687.8|12686.5|12684.9|12683.6|410
1609751100000|2021-01-04 09:05:00|12686.3|12685|12690|12688.7|12690.3|12689|12685.1|12683.8|340
1609751400000|2021-01-04 09:10:00|12690.1|12688.8|12691|12689.7|12691.3|12690|12689|12687.7|302
1609751700000|2021-01-04 09:15:00|12690.9|12689.6|12688.2|12686.9|12690.9|12689.6|12685.1|12683.8|483
1609752000000|2021-01-04 09:20:00|12688.3|12687|12678.6|12677.3|12688.3|12687|12677.1|12675.8|450
1609752300000|2021-01-04 09:25:00|12678.8|12677.5|12677.7|12676.4|12679|12677.7|12674.9|12673.6|309
1609752600000|2021-01-04 09:30:00|12677.6|12676.3|12677.8|12676.5|12678.5|12677.2|12675|12673.7|449
1609752900000|2021-01-04 09:35:00|12677.9|12676.6|12674.9|12673.6|12678.1|12676.8|12674.3|12673|462
1609753200000|2021-01-04 09:40:00|12675|12673.7|12676.1|12674.8|12678|12676.7|12674.6|12673.3|396
1609753500000|2021-01-04 09:45:00|12676.2|12674.9|12675.9|12674.6|12678.9|12677.6|12674.1|12672.8|487
1609753800000|2021-01-04 09:50:00|12676|12674.7|12679.6|12678.3|12681.7|12680.4|12675.2|12673.9|511
1609754100000|2021-01-04 09:55:00|12679.5|12678.2|12675.3|12674|12679.6|12678.3|12675|12673.7|374
1609754400000|2021-01-04 10:00:00|12675.4|12674.1|12666.5|12665.2|12676.7|12675.4|12666|12664.7|472
1609754700000|2021-01-04 10:05:00|12666.6|12665.3|12667.4|12666.1|12672.5|12671.2|12665.8|12664.5|392
1609755000000|2021-01-04 10:10:00|12667.5|12666.2|12669.2|12667.9|12671.6|12670.3|12666.9|12665.6|271
1609755300000|2021-01-04 10:15:00|12669.1|12667.8|12673.3|12672|12674.5|12673.2|12668.6|12667.3|330
1609755600000|2021-01-04 10:20:00|12673.4|12672.1|12675.1|12673.8|12675.7|12674.4|12671|12669.7|382
1609755900000|2021-01-04 10:25:00|12675|12673.7|12674.3|12673|12676.5|12675.2|12673.5|12672.2|307
1609756200000|2021-01-04 10:30:00|12674.4|12673.1|12673.2|12671.9|12675.4|12674.1|12673.1|12671.8|340
1609756500000|2021-01-04 10:35:00|12673.3|12672|12677.6|12676.3|12678.1|12676.8|12673.2|12671.9|357
1609756800000|2021-01-04 10:40:00|12677.9|12676.6|12678.1|12676.8|12679.6|12678.3|12675.9|12674.6|520
1609757100000|2021-01-04 10:45:00|12678|12676.7|12674.8|12673.5|12680.1|12678.8|12674.6|12673.3|360
1609757400000|2021-01-04 10:50:00|12674.7|12673.4|12675.7|12674.4|12678|12676.7|12674.6|12673.3|387
1609757700000|2021-01-04 10:55:00|12675.8|12674.5|12678.6|12677.3|12680|12678.7|12675.4|12674.1|363
1609758000000|2021-01-04 11:00:00|12678.7|12677.4|12674.5|12673.2|12679.2|12677.9|12671.9|12670.6|432
1609758300000|2021-01-04 11:05:00|12674.4|12673.1|12676.9|12675.6|12677.1|12675.8|12672.9|12671.6|351
1609758600000|2021-01-04 11:10:00|12677|12675.7|12675.9|12674.6|12677|12675.7|12673.4|12672.1|386
1609758900000|2021-01-04 11:15:00|12676|12674.7|12677.2|12675.9|12679|12677.7|12673.3|12672|464
1609759200000|2021-01-04 11:20:00|12677.3|12676|12680.6|12679.3|12682.3|12681|12677.2|12675.9|415
1609759500000|2021-01-04 11:25:00|12680.4|12679.1|12681|12679.7|12683.5|12682.2|12680.1|12678.8|311
1609759800000|2021-01-04 11:30:00|12680.9|12679.6|12685|12683.7|12685|12683.7|12680.4|12679.1|325
1609760100000|2021-01-04 11:35:00|12684.3|12683|12684.5|12683.2|12684.8|12683.5|12681.1|12679.8|344
1609760400000|2021-01-04 11:40:00|12684.4|12683.1|12686.8|12685.5|12686.8|12685.5|12684.1|12682.8|266
1609760700000|2021-01-04 11:45:00|12686.7|12685.4|12686.6|12685.3|12691.4|12690.1|12685.8|12684.5|479
1609761000000|2021-01-04 11:50:00|12686.5|12685.2|12685.1|12683.8|12687.4|12686.1|12684|12682.7|317
1609761300000|2021-01-04 11:55:00|12685|12683.7|12688|12686.7|12688.6|12687.3|12684.6|12683.3|420
1609761600000|2021-01-04 12:00:00|12687.9|12686.6|12690.1|12688.8|12691.3|12690|12687.1|12685.8|490
1609761900000|2021-01-04 12:05:00|12690|12688.7|12698.5|12697.2|12699.5|12698.2|12690|12688.7|551
1609762200000|2021-01-04 12:10:00|12698.6|12697.3|12694.6|12693.3|12698.8|12697.5|12693|12691.7|540
1609762500000|2021-01-04 12:15:00|12694.9|12693.6|12692.7|12691.4|12695.2|12693.9|12692.7|12691.4|404
1609762800000|2021-01-04 12:20:00|12692.4|12691.1|12687.2|12685.9|12693|12691.7|12687|12685.7|500
1609763100000|2021-01-04 12:25:00|12687.1|12685.8|12685.5|12684.2|12687.3|12686|12684.2|12682.9|410
1609763400000|2021-01-04 12:30:00|12685.4|12684.1|12686.8|12685.5|12688.6|12687.3|12684.2|12682.9|507
1609763700000|2021-01-04 12:35:00|12686.7|12685.4|12695.1|12693.8|12695.2|12693.9|12685.9|12684.6|446
1609764000000|2021-01-04 12:40:00|12695|12693.7|12695.3|12694|12696.7|12695.4|12693|12691.7|406
1609764300000|2021-01-04 12:45:00|12695.4|12694.1|12703.5|12702.2|12704.5|12703.2|12695.2|12693.9|465
1609764600000|2021-01-04 12:50:00|12703.6|12702.3|12698.6|12697.3|12704.4|12703.1|12697|12695.7|448
1609764900000|2021-01-04 12:55:00|12698.7|12697.4|12698.3|12697|12699.4|12698.1|12694.6|12693.3|358
1609765200000|2021-01-04 13:00:00|12698.4|12697.1|12697.6|12696.3|12700.7|12699.4|12697.2|12695.9|361
1609765500000|2021-01-04 13:05:00|12697.5|12696.2|12709.5|12708.2|12710.2|12708.9|12697.4|12696.1|577
1609765800000|2021-01-04 13:10:00|12709.6|12708.3|12704.3|12703|12710.3|12709|12703.5|12702.2|426
1609766100000|2021-01-04 13:15:00|12704.2|12702.9|12704.8|12703.5|12708.3|12707|12703.3|12702|417
1609766400000|2021-01-04 13:20:00|12704.9|12703.6|12710.2|12708.9|12711.5|12710.2|12704.3|12703|497
1609766700000|2021-01-04 13:25:00|12710.3|12709|12714.5|12713.2|12714.6|12713.3|12709.7|12708.4|429
1609767000000|2021-01-04 13:30:00|12714.1|12712.8|12704.9|12703.6|12714.2|12712.9|12704.6|12703.3|449
1609767300000|2021-01-04 13:35:00|12705|12703.7|12702.7|12701.4|12706.1|12704.8|12701.7|12700.4|493
1609767600000|2021-01-04 13:40:00|12702.8|12701.5|12697.9|12696.6|12704.8|12703.5|12697.7|12696.4|345
1609767900000|2021-01-04 13:45:00|12697.8|12696.5|12699|12697.7|12700.2|12698.9|12693.9|12692.6|574
1609768200000|2021-01-04 13:50:00|12698.9|12697.6|12700.3|12699|12701.2|12699.9|12697.6|12696.3|457
1609768500000|2021-01-04 13:55:00|12700.4|12699.1|12700.4|12699.1|12706.2|12704.9|12699|12697.7|447
1609768800000|2021-01-04 14:00:00|12700.8|12699.5|12701.6|12700.3|12703.3|12702|12696.2|12694.9|592
1609769100000|2021-01-04 14:05:00|12701.7|12700.4|12699.4|12698.1|12702.7|12701.4|12698.4|12697.1|512
1609769400000|2021-01-04 14:10:00|12699.3|12698|12699.8|12698.5|12702.4|12701.1|12697.1|12695.8|530
1609769700000|2021-01-04 14:15:00|12699.7|12698.4|12708.2|12706.9|12708.6|12707.3|12699.4|12698.1|616
1609770000000|2021-01-04 14:20:00|12708.1|12706.8|12700.3|12699|12709.2|12707.9|12699.6|12698.3|491
1609770300000|2021-01-04 14:25:00|12700.1|12698.8|12699.7|12698.4|12701.3|12700|12697.5|12696.2|505
1609770600000|2021-01-04 14:30:00|12699.6|12698.3|12703.6|12702.3|12709|12707.7|12696.7|12695.4|885
1609770900000|2021-01-04 14:35:00|12703.7|12702.4|12719.8|12718.5|12720.6|12719.3|12703.2|12701.9|1003
1609771200000|2021-01-04 14:40:00|12719.9|12718.6|12711.7|12710.4|12720.5|12719.2|12709.3|12708|552
1609771500000|2021-01-04 14:45:00|12711.6|12710.3|12705.2|12703.9|12711.7|12710.4|12704.9|12703.6|631
1609771800000|2021-01-04 14:50:00|12705.1|12703.8|12708.4|12707.1|12716.5|12715.2|12702.5|12701.2|923
1609772100000|2021-01-04 14:55:00|12708.5|12707.2|12708.8|12707.5|12710.3|12709|12706.4|12705.1|857
1609772400000|2021-01-04 15:00:00|12708.4|12707.1|12709.5|12708.2|12711.5|12710.2|12706.5|12705.2|823
1609772700000|2021-01-04 15:05:00|12709.4|12708.1|12706.3|12705|12710|12708.7|12704|12702.7|924
1609773000000|2021-01-04 15:10:00|12706.4|12705.1|12714.2|12712.9|12716.5|12715.2|12704.8|12703.5|857
1609773300000|2021-01-04 15:15:00|12714.3|12713|12719.6|12718.3|12720|12718.7|12710.7|12709.4|747
1609773600000|2021-01-04 15:20:00|12719.7|12718.4|12729.8|12728.5|12729.9|12728.6|12719.6|12718.3|737
1609773900000|2021-01-04 15:25:00|12729.7|12728.4|12735.1|12733.8|12735.4|12734.1|12728.7|12727.4|723
1609774200000|2021-01-04 15:30:00|12735.2|12733.9|12727.8|12726.5|12739.7|12738.4|12727|12725.7|874
1609774500000|2021-01-04 15:35:00|12727.7|12726.4|12739.7|12738.4|12742.9|12741.6|12727.7|12726.4|989
1609774800000|2021-01-04 15:40:00|12739.6|12738.3|12725.6|12724.3|12740.1|12738.8|12724.7|12723.4|892
1609775100000|2021-01-04 15:45:00|12725.9|12724.6|12728.7|12727.4|12735.1|12733.8|12725.9|12724.6|861
1609775400000|2021-01-04 15:50:00|12728.5|12727.2|12738.3|12737|12743.2|12741.9|12728.3|12727|895
1609775700000|2021-01-04 15:55:00|12738.4|12737.1|12738.3|12737|12745.2|12743.9|12735.9|12734.6|788
1609776000000|2021-01-04 16:00:00|12738.4|12737.1|12751.7|12750.4|12758.2|12756.7|12738.1|12736.8|1026
1609776300000|2021-01-04 16:05:00|12751.4|12750.1|12757.2|12755.9|12758.8|12757.5|12744.8|12743.5|1030
1609776600000|2021-01-04 16:10:00|12757.1|12755.8|12745.6|12744.3|12761.5|12760.2|12745.5|12744.2|969
1609776900000|2021-01-04 16:15:00|12745.7|12744.4|12746.4|12745.1|12753.6|12752.3|12745.1|12743.8|943
1609777200000|2021-01-04 16:20:00|12746.5|12745.2|12752.6|12751.3|12752.6|12751.3|12744.3|12743|680
1609777500000|2021-01-04 16:25:00|12753.1|12751.8|12750.5|12749.2|12754.1|12752.8|12748|12746.7|655
1609777800000|2021-01-04 16:30:00|12750.6|12749.3|12748.1|12746.8|12755.5|12754.2|12746.3|12745|784
1609778100000|2021-01-04 16:35:00|12748|12746.7|12761.9|12760.6|12761.9|12760.6|12747.7|12746.4|877
1609778400000|2021-01-04 16:40:00|12762.2|12760.9|12761.3|12760|12765|12763.7|12756.1|12754.8|758
1609778700000|2021-01-04 16:45:00|12760.3|12759|12766.1|12764.8|12768|12766.7|12759.1|12757.8|553
1609779000000|2021-01-04 16:50:00|12766.2|12764.9|12775.3|12774|12775.6|12774.3|12764.1|12762.8|582
1609779300000|2021-01-04 16:55:00|12775.2|12773.9|12784|12782.7|12784.3|12783|12775.2|12773.9|858
1609779600000|2021-01-04 17:00:00|12784.1|12782.8|12787.1|12785.8|12788.1|12786.8|12779.1|12777.8|937
1609779900000|2021-01-04 17:05:00|12787|12785.7|12786.1|12784.8|12788|12786.7|12781.8|12780.5|915
1609780200000|2021-01-04 17:10:00|12786.3|12785|12795.2|12793.9|12795.5|12794.2|12785.7|12784.4|799
1609780500000|2021-01-04 17:15:00|12795.4|12794.1|12787.1|12785.8|12798.9|12797.6|12785.9|12784.6|924
1609780800000|2021-01-04 17:20:00|12787.2|12785.9|12788.2|12786.9|12793.5|12792.2|12785.7|12784.4|971
1609781100000|2021-01-04 17:25:00|12788.3|12787|12783.2|12781.9|12788.6|12787.3|12782.8|12781.5|643
1609781400000|2021-01-04 17:30:00|12782.9|12781.6|12781.2|12779.9|12789.5|12788.2|12780.4|12779.1|805
1609781700000|2021-01-04 17:35:00|12781.3|12780|12782.8|12781.5|12788|12786.7|12778.8|12777.5|672
1609782000000|2021-01-04 17:40:00|12782.9|12781.6|12786.6|12785.3|12787.6|12786.3|12781.9|12780.6|668
1609782300000|2021-01-04 17:45:00|12786.5|12785.2|12789.4|12788.1|12791.8|12790.5|12786.2|12784.9|661
1609782600000|2021-01-04 17:50:00|12789.2|12787.9|12780.2|12778.9|12791.5|12790.2|12779.3|12778|653
1609782900000|2021-01-04 17:55:00|12780.1|12778.8|12782.2|12780.9|12783.3|12782|12777.8|12776.5|639
1609783200000|2021-01-04 18:00:00|12782.3|12781|12780.4|12779.1|12785.5|12784.2|12779.4|12778.1|628
1609783500000|2021-01-04 18:05:00|12780.3|12779|12785.4|12784.1|12785.5|12784.2|12779|12777.7|572
1609783800000|2021-01-04 18:10:00|12785.5|12784.2|12781.3|12780|12786.2|12784.9|12780.6|12779.3|452
1609784100000|2021-01-04 18:15:00|12781|12779.7|12777.9|12776.6|12781.7|12780.4|12774.3|12773|484
1609784400000|2021-01-04 18:20:00|12777.7|12776.4|12778.2|12776.9|12780.1|12778.8|12777.1|12775.8|422
1609784700000|2021-01-04 18:25:00|12778.1|12776.8|12783|12781.7|12785.1|12783.8|12775.6|12774.3|530
1609785000000|2021-01-04 18:30:00|12783.1|12781.8|12783.9|12782.6|12785.6|12784.3|12781.8|12780.5|463
1609785300000|2021-01-04 18:35:00|12783.4|12782.1|12778.4|12777.1|12784.6|12783.3|12777.9|12776.6|485
1609785600000|2021-01-04 18:40:00|12778.3|12777|12778.9|12777.6|12779.4|12778.1|12776.6|12775.3|449
1609785900000|2021-01-04 18:45:00|12778.8|12777.5|12777|12775.7|12779|12777.7|12776.7|12775.4|302
1609786200000|2021-01-04 18:50:00|12777.1|12775.8|12772.3|12771|12777.8|12776.5|12771.8|12770.5|382
1609786500000|2021-01-04 18:55:00|12771.9|12770.6|12771.8|12770.5|12774.2|12772.9|12770.8|12769.5|473
1609786800000|2021-01-04 19:00:00|12771.7|12770.4|12772.3|12771|12777|12775.4|12771.3|12770|382
1609787100000|2021-01-04 19:05:00|12772.4|12771.1|12782.8|12780.7|12782.9|12780.8|12772.3|12770.8|517
1609787400000|2021-01-04 19:10:00|12782.7|12780.6|12777.7|12775.6|12783.8|12782|12776.9|12775.1|413
1609787700000|2021-01-04 19:15:00|12777.8|12775.7|12781.2|12779.1|12781.8|12780.1|12777.1|12775.1|490
1609788000000|2021-01-04 19:20:00|12781.7|12779.6|12777.4|12775.3|12781.9|12779.9|12776.1|12774.5|558
1609788300000|2021-01-04 19:25:00|12777.5|12775.4|12776.2|12774.1|12779.3|12777.9|12775.7|12774|392
1609788600000|2021-01-04 19:30:00|12776.5|12774.4|12777.3|12776|12779.3|12777.2|12775.1|12773.2|510
1609788900000|2021-01-04 19:35:00|12777.2|12775.9|12773|12771.7|12778.3|12776.7|12772.1|12770.8|406
1609789200000|2021-01-04 19:40:00|12772.9|12771.6|12772.6|12771.3|12773.6|12772|12770.5|12769.2|310
1609789500000|2021-01-04 19:45:00|12772.5|12771.2|12778.8|12777.5|12779.9|12777.9|12772|12770.5|596
1609789800000|2021-01-04 19:50:00|12779.2|12777.1|12784.9|12783.6|12786.3|12785|12777.7|12776|519
1609790100000|2021-01-04 19:55:00|12784.8|12783.5|12773.6|12772.3|12787.2|12785.9|12773.2|12771.9|687
1609790400000|2021-01-04 20:00:00|12773.7|12772.4|12782.7|12780.6|12783.2|12781.2|12772.7|12771.4|762
1609790700000|2021-01-04 20:05:00|12782.4|12781.1|12782|12780.7|12784.2|12782.5|12777.2|12775.5|684
1609791000000|2021-01-04 20:10:00|12782.3|12781|12778.3|12776.2|12782.3|12781|12777|12775.3|684
1609791300000|2021-01-04 20:15:00|12778.7|12776.6|12778.1|12776.8|12781.5|12780.2|12775.1|12773.4|618
1609791600000|2021-01-04 20:20:00|12778.2|12776.9|12778.2|12776.9|12780.4|12778.8|12777.2|12775.9|549
1609791900000|2021-01-04 20:25:00|12778.1|12776.8|12782.3|12780.2|12783.2|12781.7|12776.9|12775.2|451
1609792200000|2021-01-04 20:30:00|12781.8|12780.5|12779.7|12778.4|12787.3|12786|12779.7|12778.3|669
1609792500000|2021-01-04 20:35:00|12779.9|12778.6|12781.8|12779.7|12782.7|12781.4|12779.9|12778.5|599
1609792800000|2021-01-04 20:40:00|12781.1|12779.8|12783.8|12782.5|12784.2|12782.7|12780.4|12779.1|588
1609793100000|2021-01-04 20:45:00|12784.2|12782.1|12784.9|12782.8|12785.7|12784.4|12781|12779.7|526
1609793400000|2021-01-04 20:50:00|12785|12782.9|12785.6|12783.5|12787.1|12785.2|12781.9|12780.6|548
1609793700000|2021-01-04 20:55:00|12785.5|12783.4|12781.4|12780.1|12790.1|12788.5|12780.4|12778.7|753
1609794000000|2021-01-04 21:00:00|12781.2|12779.9|12784.7|12783.4|12788.7|12787|12780.3|12779|563
1609794300000|2021-01-04 21:05:00|12784.6|12783.3|12788.9|12787.6|12789|12787.7|12784.2|12782.5|285
1609794600000|2021-01-04 21:10:00|12789|12787.7|12785.9|12784.6|12789|12787.7|12783.8|12782.3|372
1609794900000|2021-01-04 21:15:00|12785.8|12784.5|12787.7|12785.6|12788.1|12786.4|12784.2|12782.6|181
1609795200000|2021-01-04 21:20:00|12786.9|12785.1|12789.3|12788|12789.8|12788.2|12785.4|12783.8|166
1609795500000|2021-01-04 21:25:00|12789.2|12787.9|12790.3|12789|12790.4|12789.1|12788.2|12786.4|133
1609795800000|2021-01-04 21:30:00|12790.2|12788.9|12788.5|12787.2|12790.5|12789.2|12787.2|12785.4|250
1609796100000|2021-01-04 21:35:00|12788.4|12787.1|12788.4|12786.3|12791.6|12790|12787.5|12785.8|270
1609796400000|2021-01-04 21:40:00|12788.3|12786.2|12786.1|12784.8|12789.2|12787.5|12786|12784.3|171
1609796700000|2021-01-04 21:45:00|12786|12784.7|12783.7|12781.6|12787|12784.9|12783.5|12781.4|216
1609797000000|2021-01-04 21:50:00|12783.8|12781.7|12783.5|12781.4|12783.9|12782.1|12782.9|12781.2|191
1609797300000|2021-01-04 21:55:00|12783.4|12781.3|12778.5|12773.4|12783.5|12781.4|12776.4|12773.3|304
1609797600000|2021-01-04 22:00:00|12780|12773|12786.3|12779.3|12786.4|12779.4|12779.6|12772.6|43
1609797900000|2021-01-04 22:05:00|12786.2|12779.2|12781.9|12774.9|12788.6|12782.8|12780.5|12773.5|283
1609798200000|2021-01-04 22:10:00|12782.1|12775.1|12783.9|12776.9|12785.3|12778.3|12781.1|12774.1|173
1609798500000|2021-01-04 22:15:00|12783.4|12776.4|12784.6|12777.6|12784.6|12777.6|12780.8|12773.8|188
1609798800000|2021-01-04 22:20:00|12784.2|12777.2|12787.4|12780.4|12787.4|12780.4|12781.1|12774.1|140
1609799100000|2021-01-04 22:25:00|12787.5|12780.5|12787.7|12780.7|12789|12782|12781.6|12775.7|174
1609799400000|2021-01-04 22:30:00|12784.9|12777.9|12787.6|12780.6|12792.7|12785.7|12784.1|12777.1|310
1609799700000|2021-01-04 22:35:00|12787.4|12780.4|12786.7|12779.7|12791.9|12784.9|12783.8|12776.8|223
1609800000000|2021-01-04 22:40:00|12786.6|12779.6|12791.3|12784.3|12792.4|12785.6|12786.2|12779.2|273
1609800300000|2021-01-04 22:45:00|12791.2|12784.2|12785.1|12778.1|12791.6|12784.6|12781.9|12774.9|374
1609800600000|2021-01-04 22:50:00|12785|12778|12786.8|12779.8|12787.4|12780.4|12783.1|12777.2|325
1609800900000|2021-01-04 22:55:00|12786.7|12779.7|12787.5|12780.5|12788.2|12781.2|12786.4|12779.4|155
1609801200000|2021-01-04 23:00:00|12787.4|12780.4|12792.5|12789.3|12792.5|12790.4|12785.6|12780|732
1609801500000|2021-01-04 23:05:00|12792.2|12789.5|12789.2|12787.1|12792.9|12790.4|12788.6|12786.5|268
1609801800000|2021-01-04 23:10:00|12789.3|12787.2|12787.7|12785.6|12790.6|12788.5|12787.2|12785.1|287
1609802100000|2021-01-04 23:15:00|12787.8|12785.7|12786.3|12784.2|12787.8|12785.7|12782.8|12780.7|317
1609802400000|2021-01-04 23:20:00|12786.2|12784.1|12785.4|12783.3|12786.2|12784.1|12784.3|12782.2|293
1609802700000|2021-01-04 23:25:00|12785.3|12783.2|12790.2|12788.1|12790.8|12788.7|12785.2|12783.1|337
1609803000000|2021-01-04 23:30:00|12789.9|12787.8|12784.8|12782.7|12789.9|12787.8|12784.6|12782.5|393
1609803300000|2021-01-04 23:35:00|12784.7|12782.6|12787|12784.9|12788.5|12786.4|12784.7|12782.6|301
1609803600000|2021-01-04 23:40:00|12786.9|12784.8|12787.7|12785.6|12788.6|12786.5|12786.5|12784.5|446
1609803900000|2021-01-04 23:45:00|12787.6|12785.5|12785.3|12783.2|12787.7|12785.6|12783.5|12781.4|403
1609804200000|2021-01-04 23:50:00|12785.2|12783.1|12786.8|12784.7|12787|12784.9|12785|12782.9|407
1609804500000|2021-01-04 23:55:00|12786.7|12784.6|12782.5|12780.4|12786.8|12784.7|12782.1|12780.2|270
1609804800000|2021-01-05 00:00:00|12782.4|12780.3|12788|12785.9|12789.6|12787.5|12781.2|12779.1|487
1609805100000|2021-01-05 00:05:00|12788.1|12786|12786.9|12784.8|12790.2|12788.1|12785.9|12784.1|502
1609805400000|2021-01-05 00:10:00|12786.8|12784.7|12788.9|12786.8|12789.1|12787.3|12785.4|12783.3|310
1609805700000|2021-01-05 00:15:00|12789|12786.9|12788.5|12786.4|12791.1|12789.4|12787.1|12785.2|462
1609806000000|2021-01-05 00:20:00|12788|12786.7|12786.3|12784.2|12789|12787.2|12785.7|12783.6|343
1609806300000|2021-01-05 00:25:00|12786.4|12784.3|12781.8|12780.5|12787.5|12785.4|12781.7|12780.3|378
1609806600000|2021-01-05 00:30:00|12782|12780.7|12780.2|12778.1|12783.1|12781.1|12780.1|12778|371
1609806900000|2021-01-05 00:35:00|12780.3|12778.2|12779.9|12777.8|12782.5|12780.7|12777.8|12775.7|308
1609807200000|2021-01-05 00:40:00|12779.8|12777.7|12780.6|12778.5|12781|12779.1|12778.7|12776.6|244
1609807500000|2021-01-05 00:45:00|12780.5|12778.4|12779.1|12777|12781.5|12779.4|12779|12776.9|178
1609807800000|2021-01-05 00:50:00|12779|12776.9|12784.4|12782.3|12784.4|12782.3|12776.3|12774.7|440
1609808100000|2021-01-05 00:55:00|12784.5|12782.4|12780.7|12778.6|12784.5|12782.4|12780.1|12778|388
1609808400000|2021-01-05 01:00:00|12780.5|12778.4|12779|12776.9|12782.8|12780.7|12776.8|12774.7|670
1609808700000|2021-01-05 01:05:00|12778.9|12776.8|12776.2|12774.1|12779|12776.9|12775.7|12774.1|501
1609809000000|2021-01-05 01:10:00|12776.3|12774.2|12772.3|12770.2|12776.5|12774.7|12772.3|12770.2|469
1609809300000|2021-01-05 01:15:00|12772.4|12770.3|12772.6|12770.5|12776.1|12774|12770|12767.9|483
1609809600000|2021-01-05 01:20:00|12772.7|12770.6|12775.1|12773|12776.4|12774.3|12771.9|12769.8|345
1609809900000|2021-01-05 01:25:00|12775.2|12773.1|12770.9|12768.8|12776|12773.9|12769.7|12767.6|381
1609810200000|2021-01-05 01:30:00|12770.7|12768.6|12768.6|12766.5|12773.7|12771.9|12768|12766.3|497
1609810500000|2021-01-05 01:35:00|12768.7|12766.6|12769.3|12767.2|12771|12768.9|12768.1|12766|477
1609810800000|2021-01-05 01:40:00|12769.2|12767.1|12770|12767.9|12770.6|12768.9|12766.7|12764.8|445
1609811100000|2021-01-05 01:45:00|12769.9|12767.8|12772.5|12770.4|12773.5|12771.5|12769.2|12767.5|382
1609811400000|2021-01-05 01:50:00|12772.4|12770.3|12772.3|12770.2|12772.8|12770.7|12769.6|12767.5|323
1609811700000|2021-01-05 01:55:00|12772.2|12770.1|12772.6|12770.5|12773.2|12771.2|12770.9|12768.8|384
1609812000000|2021-01-05 02:00:00|12772.7|12770.6|12772.8|12770.7|12773.4|12771.3|12770.3|12768.2|443
1609812300000|2021-01-05 02:05:00|12773.3|12772|12772.8|12770.7|12774.5|12772.7|12771.5|12769.4|329
1609812600000|2021-01-05 02:10:00|12772.4|12770.3|12766.7|12764.6|12772.4|12770.7|12766.2|12764.5|465
1609812900000|2021-01-05 02:15:00|12766.8|12764.7|12767.1|12765|12769.2|12767.3|12766.7|12764.6|319
1609813200000|2021-01-05 02:20:00|12767.3|12765.2|12766.2|12764.1|12768|12765.9|12765.4|12763.3|373
1609813500000|2021-01-05 02:25:00|12766.1|12764|12762.3|12760.2|12766.8|12765.1|12761.5|12759.4|434
1609813800000|2021-01-05 02:30:00|12762.1|12760|12761.8|12759.7|12762.4|12760.7|12759.9|12758.2|364
1609814100000|2021-01-05 02:35:00|12761.7|12759.6|12757.1|12755|12762.2|12760.1|12756.7|12754.6|437
1609814400000|2021-01-05 02:40:00|12757|12754.9|12755.7|12754.4|12759.5|12757.8|12754.3|12753|453
1609814700000|2021-01-05 02:45:00|12755.4|12754.1|12754.6|12753.3|12758|12756.4|12754.3|12752.6|417
1609815000000|2021-01-05 02:50:00|12754.7|12753.4|12754.7|12753.4|12755.6|12753.8|12752.6|12750.9|455
1609815300000|2021-01-05 02:55:00|12754.6|12753.3|12750.6|12749.3|12755.2|12753.4|12749.4|12747.6|524
1609815600000|2021-01-05 03:00:00|12750.9|12748.8|12751.3|12750|12751.8|12750.5|12749.7|12748.1|365
1609815900000|2021-01-05 03:05:00|12751.2|12749.9|12748.1|12746.8|12751.7|12750.1|12747.1|12745.5|345
1609816200000|2021-01-05 03:10:00|12748|12746.7|12744.2|12742.1|12749.2|12747.6|12743.3|12741.4|485
1609816500000|2021-01-05 03:15:00|12744.1|12742.8|12743.1|12741.8|12745.3|12743.8|12742.1|12740.2|430
1609816800000|2021-01-05 03:20:00|12743.2|12741.9|12745.3|12744|12745.8|12744.5|12741.7|12740.4|375
1609817100000|2021-01-05 03:25:00|12745.4|12744.1|12743.6|12742.3|12746.1|12744.6|12742.9|12741.1|323
1609817400000|2021-01-05 03:30:00|12743.7|12742.4|12743.7|12742.4|12744|12742.7|12740.3|12738.5|308
1609817700000|2021-01-05 03:35:00|12743.6|12742.3|12745.8|12744.5|12746.3|12744.7|12743.1|12741.4|362
1609818000000|2021-01-05 03:40:00|12745.9|12744.6|12748.3|12747|12750.5|12749|12745.8|12744.5|416
1609818300000|2021-01-05 03:45:00|12748.4|12747.1|12755.1|12753.8|12755.6|12753.9|12748.4|12747|513
1609818600000|2021-01-05 03:50:00|12755.2|12753.9|12754.4|12753.1|12757.8|12755.7|12753.8|12752.1|576
1609818900000|2021-01-05 03:55:00|12754.5|12752.3|12756.6|12754.5|12756.9|12755.3|12753|12751.3|479
1609819200000|2021-01-05 04:00:00|12756|12754.7|12755.2|12753.9|12757.1|12755.7|12753.5|12751.6|410
1609819500000|2021-01-05 04:05:00|12755.9|12753.8|12759.3|12758|12759.4|12758.1|12755.5|12753.8|381
1609819800000|2021-01-05 04:10:00|12759.4|12758.1|12762.5|12760.4|12763.9|12761.9|12758.8|12757.1|508
1609820100000|2021-01-05 04:15:00|12762.4|12761.1|12762|12759.9|12765.5|12763.5|12761.5|12759.9|482
1609820400000|2021-01-05 04:20:00|12761.4|12760.1|12760.2|12758.9|12761.5|12760.1|12759.6|12758.2|285
1609820700000|2021-01-05 04:25:00|12760.6|12758.5|12761.5|12760.2|12763.1|12761.2|12759.4|12757.7|309
1609821000000|2021-01-05 04:30:00|12761.4|12760.1|12759.9|12757.8|12761.8|12760.2|12758.1|12756.5|355
1609821300000|2021-01-05 04:35:00|12760.1|12758|12759.1|12757|12760.1|12758|12757.4|12755.3|244
1609821600000|2021-01-05 04:40:00|12759|12757.7|12758.4|12757.1|12760.6|12758.9|12758.3|12756.4|186
1609821900000|2021-01-05 04:45:00|12758.3|12757|12757.4|12756.1|12758.9|12757.3|12756.7|12754.9|319
1609822200000|2021-01-05 04:50:00|12757.5|12756.2|12756.9|12755.6|12758.2|12756.5|12756|12754.7|315
1609822500000|2021-01-05 04:55:00|12757|12755.7|12759.3|12757.2|12760.1|12758.3|12756.3|12755|355
1609822800000|2021-01-05 05:00:00|12759.5|12757.4|12755.8|12754.5|12759.9|12758.1|12755|12753.4|323
1609823100000|2021-01-05 05:05:00|12755.9|12754.6|12753.9|12752.6|12757.5|12755.8|12753.2|12751.6|359
1609823400000|2021-01-05 05:10:00|12753.8|12752.5|12752.3|12750.2|12754.2|12752.9|12751|12749.4|367
1609823700000|2021-01-05 05:15:00|12752|12750.7|12751.3|12750|12755|12753.2|12750.4|12749.1|303
1609824000000|2021-01-05 05:20:00|12751.4|12750.1|12750.5|12748.4|12752.2|12750.6|12749.6|12748|341
1609824300000|2021-01-05 05:25:00|12750.1|12748.8|12752.7|12750.6|12752.7|12751.1|12749.7|12748|273
1609824600000|2021-01-05 05:30:00|12752.3|12751|12754.3|12753|12755.1|12753.5|12751.9|12750.5|488
1609824900000|2021-01-05 05:35:00|12754.2|12752.9|12757|12755.7|12757.6|12756.2|12753.8|12752|440
1609825200000|2021-01-05 05:40:00|12757.5|12755.4|12758.6|12756.5|12759.2|12757.9|12755.1|12753.3|479
1609825500000|2021-01-05 05:45:00|12758.5|12757.2|12756|12754.7|12759.5|12757.9|12755.2|12753.9|387
1609825800000|2021-01-05 05:50:00|12755.9|12754.6|12752.9|12750.8|12756|12754.6|12752.5|12750.8|342
1609826100000|2021-01-05 05:55:00|12753|12750.9|12752.3|12751|12753|12751|12748.9|12747.3|477
1609826400000|2021-01-05 06:00:00|12752.7|12750.6|12752.8|12751.5|12754.1|12752.1|12749.7|12748.1|500
1609826700000|2021-01-05 06:05:00|12752.7|12751.4|12755.4|12753.3|12755.5|12753.5|12752|12750.5|425
1609827000000|2021-01-05 06:10:00|12755.5|12753.4|12753.8|12751.7|12756.2|12754.4|12753.1|12751.6|441
1609827300000|2021-01-05 06:15:00|12753.9|12751.8|12753.5|12751.4|12755.7|12754.1|12752.3|12750.5|383
1609827600000|2021-01-05 06:20:00|12753.6|12751.5|12751|12748.9|12753.7|12752|12750|12748.4|385
1609827900000|2021-01-05 06:25:00|12750.9|12748.8|12752.7|12750.6|12753.5|12751.9|12749.8|12748.1|316
1609828200000|2021-01-05 06:30:00|12752.4|12750.3|12751.2|12749.1|12753.5|12751.9|12750.6|12748.8|359
1609828500000|2021-01-05 06:35:00|12751.4|12749.3|12750.1|12748|12752.3|12750.9|12749.3|12747.6|341
1609828800000|2021-01-05 06:40:00|12750.2|12748.1|12745.4|12744.1|12750.2|12748.6|12744|12742.7|446
1609829100000|2021-01-05 06:45:00|12745.5|12744.2|12745.7|12743.6|12747.1|12745.4|12744.5|12743.2|539
1609829400000|2021-01-05 06:50:00|12745.8|12743.7|12745.5|12743.4|12746.5|12744.8|12743.8|12742|568
1609829700000|2021-01-05 06:55:00|12745.6|12743.5|12745.5|12743.4|12747.2|12745.5|12744.3|12742.9|443
1609830000000|2021-01-05 07:00:00|12745.4|12743.3|12752.7|12751.4|12753.1|12751.4|12744.5|12742.4|531
1609830300000|2021-01-05 07:05:00|12752.5|12751.2|12757.4|12756.1|12758|12756.4|12751.5|12749.9|537
1609830600000|2021-01-05 07:10:00|12756.9|12755.6|12756.3|12755|12758.2|12756.7|12754.4|12752.6|603
1609830900000|2021-01-05 07:15:00|12756.2|12754.9|12748.4|12747.1|12756.5|12755.2|12748|12745.9|483
1609831200000|2021-01-05 07:20:00|12748.6|12747.3|12747.7|12746.4|12749.9|12748.6|12745.2|12743.9|486
1609831500000|2021-01-05 07:25:00|12747.6|12746.3|12745|12743.7|12748.9|12747.3|12743.9|12742|414
1609831800000|2021-01-05 07:30:00|12745.1|12743.8|12748.4|12747.1|12749|12747.7|12743.8|12742.2|318
1609832100000|2021-01-05 07:35:00|12748.3|12747|12749.5|12748.2|12750.8|12749.5|12747.2|12745.6|429
1609832400000|2021-01-05 07:40:00|12749.3|12748|12752.6|12751.3|12753|12751.4|12748.8|12747.1|437
1609832700000|2021-01-05 07:45:00|12752.7|12751.4|12761.5|12760.2|12761.9|12760.3|12752.6|12751.1|583
1609833000000|2021-01-05 07:50:00|12761.6|12760.3|12765.1|12763|12765.7|12764.1|12759.6|12758|813
1609833300000|2021-01-05 07:55:00|12765.2|12763.1|12766.4|12765.1|12770|12768.7|12764.8|12762.9|790
1609833600000|2021-01-05 08:00:00|12766.5|12765.2|12756.8|12755.5|12767.3|12766|12756.2|12754.9|838
1609833900000|2021-01-05 08:05:00|12756.9|12755.6|12749.3|12748|12759.3|12757.6|12748.6|12747.3|747
1609834200000|2021-01-05 08:10:00|12749.2|12747.9|12750|12748.7|12751.7|12750|12747.4|12745.8|691
1609834500000|2021-01-05 08:15:00|12750.2|12748.9|12745.8|12744.5|12751.8|12750.1|12743.1|12741.8|728
1609834800000|2021-01-05 08:20:00|12746|12744.7|12747.8|12746.5|12751.3|12750|12743.9|12742.6|736
1609835100000|2021-01-05 08:25:00|12747.9|12746.6|12749.8|12748.5|12752.5|12751.2|12745.3|12743.9|713
1609835400000|2021-01-05 08:30:00|12750|12748.7|12745.9|12744.6|12750|12748.7|12743.7|12742.4|704
1609835700000|2021-01-05 08:35:00|12746|12744.7|12752.9|12751.6|12754.4|12753.1|12745.9|12744.3|527
1609836000000|2021-01-05 08:40:00|12753|12751.7|12752.7|12751.4|12756.8|12755.5|12749.8|12748.5|628
1609836300000|2021-01-05 08:45:00|12752.6|12751.3|12758.5|12757.2|12760.2|12758.9|12752.6|12751.3|499
1609836600000|2021-01-05 08:50:00|12758.4|12757.1|12752.2|12750.9|12760.4|12759.1|12751.4|12750.1|499
1609836900000|2021-01-05 08:55:00|12752.1|12750.8|12749.6|12748.3|12752.3|12751|12748.6|12747.3|514
1609837200000|2021-01-05 09:00:00|12749.8|12748.5|12748.6|12747.3|12754.8|12753.2|12748.4|12747.1|600
1609837500000|2021-01-05 09:05:00|12748.7|12747.4|12748.8|12747.5|12750|12748.4|12743.8|12742.3|605
1609837800000|2021-01-05 09:10:00|12749|12747.7|12746.3|12744.2|12750|12748.3|12745.5|12744.2|551
1609838100000|2021-01-05 09:15:00|12746|12744.7|12746.1|12744.8|12748.8|12747.5|12743.7|12742.4|496
1609838400000|2021-01-05 09:20:00|12746.2|12744.9|12745.6|12744.3|12749.3|12748|12745.5|12744.2|493
1609838700000|2021-01-05 09:25:00|12745.5|12744.2|12743|12741.7|12751|12749.7|12742.8|12741.2|443
1609839000000|2021-01-05 09:30:00|12743.1|12741.8|12737.2|12735.9|12746.2|12744.9|12737.2|12735.9|609
1609839300000|2021-01-05 09:35:00|12737.1|12735.8|12739.6|12738.3|12741.5|12740.2|12736.1|12734.3|566
1609839600000|2021-01-05 09:40:00|12739.8|12738.5|12739.2|12737.9|12740.6|12739.3|12736.4|12735.1|418
1609839900000|2021-01-05 09:45:00|12739.1|12737.8|12740.7|12739.4|12741.2|12739.7|12737.9|12736.1|430
1609840200000|2021-01-05 09:50:00|12740.8|12739.5|12734.2|12732.9|12742|12740.4|12733.6|12732.3|410
1609840500000|2021-01-05 09:55:00|12734.1|12732.8|12738.4|12737.1|12740.9|12739.6|12733.2|12731.5|511
1609840800000|2021-01-05 10:00:00|12738.2|12736.9|12738.5|12737.2|12739.4|12738.1|12735.5|12733.9|419
1609841100000|2021-01-05 10:05:00|12738.4|12737.1|12733|12731.7|12739|12737.3|12733|12731.6|390
1609841400000|2021-01-05 10:10:00|12733.2|12731.9|12734.9|12733.6|12735.4|12734.1|12732.1|12730.6|388
1609841700000|2021-01-05 10:15:00|12735|12733.7|12736.6|12735.3|12739.8|12738.5|12734.2|12732.6|447
1609842000000|2021-01-05 10:20:00|12736.5|12735.2|12737.4|12736.1|12738.8|12737.5|12735.6|12734|433
1609842300000|2021-01-05 10:25:00|12737.5|12736.2|12735.7|12734.4|12738.3|12736.9|12734.8|12733.5|398
1609842600000|2021-01-05 10:30:00|12735.4|12734.1|12739.7|12738.4|12740.6|12739|12734.9|12733.6|411
1609842900000|2021-01-05 10:35:00|12739.8|12738.5|12737.6|12736.3|12739.8|12738.5|12737.1|12735.8|382
1609843200000|2021-01-05 10:40:00|12737.7|12736.4|12736.1|12734.8|12738.9|12737.6|12735.6|12734.3|389
1609843500000|2021-01-05 10:45:00|12735.9|12734.6|12742.1|12740.8|12743.7|12742.1|12735.8|12734.2|323
1609843800000|2021-01-05 10:50:00|12742.2|12740.9|12739.1|12737.8|12742.2|12740.9|12738.8|12737.5|209
1609844100000|2021-01-05 10:55:00|12739|12737.7|12740.1|12738.8|12740.2|12738.9|12735.5|12734.2|343
1609844400000|2021-01-05 11:00:00|12739.8|12738.5|12735.3|12734|12741.4|12739.7|12734.8|12733.4|477
1609844700000|2021-01-05 11:05:00|12735.4|12734.1|12732.1|12730.8|12735.4|12734.1|12731.8|12730.5|256
1609845000000|2021-01-05 11:10:00|12732|12730.7|12736.2|12734.9|12736.7|12735|12731.2|12729.5|385
1609845300000|2021-01-05 11:15:00|12736.3|12735|12738.3|12737|12738.5|12737.2|12733.8|12732.5|391
1609845600000|2021-01-05 11:20:00|12738.4|12737.1|12734.9|12733.6|12739.3|12738|12734.9|12733.6|318
1609845900000|2021-01-05 11:25:00|12734.8|12733.5|12734.7|12733.4|12735.1|12733.8|12731.4|12730.1|303
1609846200000|2021-01-05 11:30:00|12734.6|12733.3|12733.8|12732.5|12737.4|12736.1|12732.2|12730.9|357
1609846500000|2021-01-05 11:35:00|12734.2|12732.1|12738.9|12737.6|12739.3|12738|12732.9|12731.4|290
1609846800000|2021-01-05 11:40:00|12738.6|12737.3|12735|12733.7|12739.4|12738.1|12734.9|12733.6|376
1609847100000|2021-01-05 11:45:00|12734.9|12733.6|12734.4|12733.1|12737.1|12735.5|12732.7|12731.1|401
1609847400000|2021-01-05 11:50:00|12734.3|12733|12734|12732.7|12735.5|12734.2|12732.4|12731.1|246
1609847700000|2021-01-05 11:55:00|12733.9|12732.6|12736.6|12735.3|12737.3|12735.7|12732.6|12731.3|422
1609848000000|2021-01-05 12:00:00|12737.1|12735.8|12733.8|12732.5|12738.6|12737.3|12733.7|12732.4|512
1609848300000|2021-01-05 12:05:00|12733.9|12732.6|12742|12740.7|12742.8|12741.5|12733.3|12732|535
1609848600000|2021-01-05 12:10:00|12742.1|12740.8|12739.4|12738.1|12744.3|12743|12738.9|12737.6|495
1609848900000|2021-01-05 12:15:00|12739.3|12738|12748.3|12747|12748.8|12747.5|12739.3|12738|575
1609849200000|2021-01-05 12:20:00|12748.5|12747.2|12750|12748.7|12753|12751.3|12747.5|12746.2|585
1609849500000|2021-01-05 12:25:00|12750.1|12748.8|12752.4|12751.1|12754.9|12753.6|12749.9|12748.6|445
1609849800000|2021-01-05 12:30:00|12752.1|12750.8|12746.7|12745.4|12758.2|12756.1|12746.7|12745|688
1609850100000|2021-01-05 12:35:00|12746.8|12745.5|12750.4|12749.1|12750.9|12749.3|12746.3|12744.7|532
1609850400000|2021-01-05 12:40:00|12750.5|12749.2|12751.9|12749.8|12754.5|12753|12750.2|12748.7|588
1609850700000|2021-01-05 12:45:00|12751.8|12749.7|12755.3|12754|12759|12757.3|12750.3|12748.8|679
1609851000000|2021-01-05 12:50:00|12755.2|12753.9|12753.6|12751.5|12755.9|12754.2|12749.4|12747.4|632
1609851300000|2021-01-05 12:55:00|12752.5|12751.2|12752.2|12750.1|12756.3|12754.3|12750.8|12749.1|510
1609851600000|2021-01-05 13:00:00|12752.3|12750.2|12752.7|12750.6|12752.8|12751.2|12746.9|12744.8|721
1609851900000|2021-01-05 13:05:00|12752.6|12750.5|12751.4|12749.3|12756.8|12755.1|12750.4|12748.6|580
1609852200000|2021-01-05 13:10:00|12751.5|12749.4|12755.5|12753.4|12755.8|12753.7|12749.8|12748.3|496
1609852500000|2021-01-05 13:15:00|12755.4|12753.3|12754.9|12752.8|12757|12755|12752.9|12751.2|527
1609852800000|2021-01-05 13:20:00|12755.8|12753.7|12757.1|12755.8|12758.8|12757.2|12752.4|12750.5|683
1609853100000|2021-01-05 13:25:00|12757.2|12755.9|12760.4|12758.3|12763.4|12761.3|12756.5|12754.6|542
1609853400000|2021-01-05 13:30:00|12760.2|12758.1|12763.9|12761.8|12766.6|12764.7|12759|12757.2|635
1609853700000|2021-01-05 13:35:00|12763.4|12762.1|12761.1|12759|12764.5|12762.7|12755.6|12753.6|593
1609854000000|2021-01-05 13:40:00|12760.8|12758.7|12764.5|12763.2|12765.8|12764.2|12758.9|12757.5|495
1609854300000|2021-01-05 13:45:00|12764.4|12763.1|12767.1|12765.8|12767.3|12766|12762.8|12761.2|431
1609854600000|2021-01-05 13:50:00|12767.2|12765.9|12773.8|12772.5|12774.5|12772.9|12765.9|12764.3|815
1609854900000|2021-01-05 13:55:00|12774|12771.9|12774.3|12773|12774.9|12773.2|12769.9|12768.1|580
1609855200000|2021-01-05 14:00:00|12774.1|12772.8|12766.2|12764.1|12776.3|12775|12764.7|12762.9|708
1609855500000|2021-01-05 14:05:00|12766.1|12764|12769.4|12767.3|12769.5|12768|12764.6|12762.8|549
1609855800000|2021-01-05 14:10:00|12769|12767.7|12760.6|12758.5|12769.1|12767.8|12760.3|12758.5|599
1609856100000|2021-01-05 14:15:00|12760.5|12758.4|12751.6|12750.3|12760.6|12758.7|12751.6|12750|648
1609856400000|2021-01-05 14:20:00|12751.7|12750.4|12752|12750.7|12756.4|12754.6|12750.9|12748.8|761
1609856700000|2021-01-05 14:25:00|12752.1|12750.8|12756.9|12754.8|12756.9|12754.8|12750.6|12748.8|768
1609857000000|2021-01-05 14:30:00|12756.7|12755.4|12748|12745.9|12757.1|12755.6|12746.5|12744.4|1067
1609857300000|2021-01-05 14:35:00|12747.8|12745.7|12740.1|12738.8|12748.6|12746.8|12740.1|12738.5|1168
1609857600000|2021-01-05 14:40:00|12739.8|12738.5|12743|12740.9|12746.1|12744.3|12737.5|12735.8|1030
1609857900000|2021-01-05 14:45:00|12743.1|12741|12738.8|12736.7|12747.5|12745.4|12736.6|12735.3|920
1609858200000|2021-01-05 14:50:00|12737.8|12736.5|12747.4|12746.1|12748.8|12747|12736.9|12735.1|708
1609858500000|2021-01-05 14:55:00|12747.3|12746|12747.4|12742.7|12748.1|12746.3|12745.1|12741.6|593
1609858800000|2021-01-05 15:00:00|12747.6|12742.8|12742.7|12741.4|12748|12745.9|12738.6|12736.5|1054
1609859100000|2021-01-05 15:05:00|12742.5|12741.2|12738|12735.9|12749.7|12748.4|12737.3|12735.6|1020
1609859400000|2021-01-05 15:10:00|12737.6|12736.3|12733.1|12731.8|12738.8|12736.9|12731.7|12729.9|690
1609859700000|2021-01-05 15:15:00|12733|12731.7|12743.2|12741.1|12745.3|12743.7|12733|12731.7|785
1609860000000|2021-01-05 15:20:00|12743.3|12741.2|12746.5|12745.2|12750.6|12749.3|12739.3|12737.8|845
1609860300000|2021-01-05 15:25:00|12746.6|12745.3|12739.9|12738.6|12748.2|12746.9|12739.1|12737.4|648
1609860600000|2021-01-05 15:30:00|12739.8|12738.5|12743|12741.7|12748.4|12746.3|12735.3|12734|674
1609860900000|2021-01-05 15:35:00|12742.7|12741.4|12740.5|12738.4|12745.2|12743.4|12738.9|12737.4|704
1609861200000|2021-01-05 15:40:00|12740.4|12738.3|12748.6|12746.5|12749.9|12747.8|12735|12733.6|782
1609861500000|2021-01-05 15:45:00|12748.7|12746.6|12738.5|12736.4|12748.7|12746.6|12733.4|12731.7|1010
1609861800000|2021-01-05 15:50:00|12738.7|12736.6|12733.1|12731.8|12738.7|12736.6|12728|12726.4|846
1609862100000|2021-01-05 15:55:00|12732.9|12731.6|12739.7|12738.4|12742.9|12741.6|12731.8|12730.2|756
1609862400000|2021-01-05 16:00:00|12739.6|12738.3|12733.9|12732.6|12739.9|12738.6|12731.8|12730.2|759
1609862700000|2021-01-05 16:05:00|12734.2|12732.9|12735.3|12734|12737.3|12735.2|12728|12726.2|695
1609863000000|2021-01-05 16:10:00|12735.1|12733.8|12736.5|12734.4|12738.6|12737|12734.9|12733.5|688
1609863300000|2021-01-05 16:15:00|12736|12734.7|12742.1|12740|12743.7|12742.4|12736|12734.5|701
1609863600000|2021-01-05 16:20:00|12742|12739.9|12733.4|12731.3|12742.1|12740|12732.7|12731.2|628
1609863900000|2021-01-05 16:25:00|12733.3|12731.2|12729.6|12728.3|12733.4|12731.8|12728.3|12726.4|501
1609864200000|2021-01-05 16:30:00|12729.5|12728.2|12720|12718.7|12730.1|12728.7|12719.8|12718.5|679
1609864500000|2021-01-05 16:35:00|12719.9|12718.6|12713.1|12711.8|12721|12719.6|12711.9|12710.5|847
1609864800000|2021-01-05 16:40:00|12713|12711.7|12717.8|12716.5|12718.9|12717.2|12710.1|12708.3|774
1609865100000|2021-01-05 16:45:00|12717.9|12716.6|12712.7|12711.4|12717.9|12716.6|12710.9|12709.4|714
1609865400000|2021-01-05 16:50:00|12712.6|12711.3|12708.4|12707.1|12713.8|12712.2|12707.6|12705.9|715
1609865700000|2021-01-05 16:55:00|12708.3|12707|12701.4|12700.1|12708.6|12707.1|12701.2|12699.9|567
1609866000000|2021-01-05 17:00:00|12701.3|12700|12687.5|12685.4|12703|12701.7|12686|12684.3|854
1609866300000|2021-01-05 17:05:00|12687.6|12685.5|12686.2|12684.9|12688.3|12686.4|12680.1|12678.4|901
1609866600000|2021-01-05 17:10:00|12686.1|12684.8|12688.5|12687.2|12690.5|12688.9|12678.5|12676.9|802
1609866900000|2021-01-05 17:15:00|12688.4|12687.1|12687.3|12685.2|12689|12687.6|12684.1|12682.3|747
1609867200000|2021-01-05 17:20:00|12687.2|12685.1|12684.5|12683.2|12687.8|12686.3|12682.8|12681.2|672
1609867500000|2021-01-05 17:25:00|12684.4|12683.1|12685.9|12683.8|12687.3|12685.2|12678.6|12676.9|621
1609867800000|2021-01-05 17:30:00|12686|12683.9|12683.7|12682.4|12686|12683.9|12679.7|12678.4|668
1609868100000|2021-01-05 17:35:00|12683.6|12682.3|12678.8|12677.5|12684.2|12682.6|12677.9|12676.6|548
1609868400000|2021-01-05 17:40:00|12678.5|12677.2|12678.2|12676.1|12678.9|12677.2|12674.5|12672.8|508
1609868700000|2021-01-05 17:45:00|12678.1|12676|12681.6|12679.5|12682.1|12680.5|12676.2|12674.2|492
1609869000000|2021-01-05 17:50:00|12681.4|12680.1|12680.9|12679.6|12684.9|12683.2|12680.1|12678.3|472
1609869300000|2021-01-05 17:55:00|12681.1|12679.8|12678.6|12676.5|12682.3|12680.7|12677.4|12676.1|555
1609869600000|2021-01-05 18:00:00|12678.4|12676.3|12673.4|12671.3|12680.5|12678.5|12672.8|12671.1|658
1609869900000|2021-01-05 18:05:00|12673.6|12671.5|12674|12672.7|12675.2|12673.5|12670.8|12669.5|544
1609870200000|2021-01-05 18:10:00|12673.9|12672.6|12671.3|12670|12674.7|12673.4|12671.3|12670|403
1609870500000|2021-01-05 18:15:00|12671.2|12669.9|12668.4|12667.1|12674.3|12672.6|12668.4|12667.1|377
1609870800000|2021-01-05 18:20:00|12668.5|12667.2|12668.8|12667.5|12671.1|12669.5|12665.3|12664|437
1609871100000|2021-01-05 18:25:00|12668.7|12667.4|12666.6|12665.3|12669.6|12667.7|12663.8|12661.9|494
1609871400000|2021-01-05 18:30:00|12666.7|12665.4|12673.8|12672.5|12676.2|12674.6|12666.7|12665.4|485
1609871700000|2021-01-05 18:35:00|12674|12671.9|12666|12664.7|12674.1|12672|12665.1|12663.4|374
1609872000000|2021-01-05 18:40:00|12666.4|12665.1|12672.4|12670.3|12674.5|12672.9|12664.8|12663.5|502
1609872300000|2021-01-05 18:45:00|12671.8|12670.5|12670.5|12669.2|12673.8|12671.8|12670.5|12668.7|451
1609872600000|2021-01-05 18:50:00|12670.6|12669.3|12670|12668.7|12671.1|12669.8|12668.1|12666.4|338
1609872900000|2021-01-05 18:55:00|12670.1|12668.8|12666.7|12665.4|12670.6|12669.3|12664|12662.4|394
1609873200000|2021-01-05 19:00:00|12666.4|12665.1|12667.4|12665.3|12669.5|12667.7|12663.7|12662.4|561
1609873500000|2021-01-05 19:05:00|12667.2|12665.9|12664.1|12662.8|12671.4|12669.7|12663.7|12662.4|539
1609873800000|2021-01-05 19:10:00|12664.2|12662.9|12662.7|12661.4|12666.7|12665|12662.6|12661.3|337
1609874100000|2021-01-05 19:15:00|12662.6|12661.3|12658.9|12657.6|12664.8|12663.2|12657.1|12655.8|394
1609874400000|2021-01-05 19:20:00|12659.2|12657.9|12658.5|12657.2|12660.3|12658.6|12658.1|12656.5|365
1609874700000|2021-01-05 19:25:00|12658.4|12657.1|12659.4|12657.3|12660.2|12658.7|12657.9|12656.6|358
1609875000000|2021-01-05 19:30:00|12659.3|12657.2|12658.3|12657|12660|12658.7|12656.8|12655.5|314
1609875300000|2021-01-05 19:35:00|12657.4|12656.1|12665.3|12664|12666.8|12665.1|12657.3|12656|389
1609875600000|2021-01-05 19:40:00|12665.4|12664.1|12663|12661.7|12667|12665.4|12663|12661.4|460
1609875900000|2021-01-05 19:45:00|12663.4|12661.3|12667.4|12666.1|12668|12666.3|12663.2|12661.2|318
1609876200000|2021-01-05 19:50:00|12667.3|12666|12670.2|12668.9|12670.7|12669.1|12667.2|12665.5|410
1609876500000|2021-01-05 19:55:00|12670|12668.7|12668.5|12667.2|12670.3|12668.9|12667|12665.7|557
1609876800000|2021-01-05 20:00:00|12668.4|12667.1|12671.2|12669.9|12671.3|12669.9|12666.8|12665.5|556
1609877100000|2021-01-05 20:05:00|12671.1|12669.8|12672|12669.9|12672.3|12670.6|12670.3|12668.5|397
1609877400000|2021-01-05 20:10:00|12671.6|12670.3|12673.4|12672.1|12674|12672.2|12670.4|12668.7|483
1609877700000|2021-01-05 20:15:00|12673.3|12672|12672.6|12670.5|12676|12674.2|12672|12670.3|401
1609878000000|2021-01-05 20:20:00|12672.9|12671.6|12672|12669.9|12673.8|12671.7|12670.3|12668.7|502
1609878300000|2021-01-05 20:25:00|12671.7|12670.7|12669.8|12668.5|12672.2|12670.9|12667.7|12666.1|385
1609878600000|2021-01-05 20:30:00|12669.9|12668.6|12668.5|12666.4|12670.8|12669.2|12668.3|12666.4|238
1609878900000|2021-01-05 20:35:00|12668.6|12666.5|12671.2|12669.9|12672.7|12670.8|12666.8|12665.3|350
1609879200000|2021-01-05 20:40:00|12671.1|12669.8|12672.1|12670.8|12674.5|12672.9|12671.1|12669.4|353
1609879500000|2021-01-05 20:45:00|12672|12670.7|12674.7|12673.4|12676.9|12675.2|12671.6|12670.1|455
1609879800000|2021-01-05 20:50:00|12674.5|12673.2|12671|12668.9|12674.5|12673.2|12669.4|12668.1|370
1609880100000|2021-01-05 20:55:00|12671.1|12669|12676.1|12674.8|12676.6|12675|12669.3|12668|559
1609880400000|2021-01-05 21:00:00|12676.5|12674.4|12677.9|12675.8|12680|12678.2|12673.2|12671.9|449
1609880700000|2021-01-05 21:05:00|12677.8|12675.7|12679.7|12677.6|12680|12678|12677.1|12675.2|194
1609881000000|2021-01-05 21:10:00|12679.8|12677.7|12679.6|12678.3|12680|12678.3|12678.3|12676.6|185
1609881300000|2021-01-05 21:15:00|12679.4|12678.1|12679|12676.9|12680.1|12678.8|12678.4|12676.6|94
1609881600000|2021-01-05 21:20:00|12678.9|12676.8|12674.9|12672.8|12679.1|12677.4|12673.8|12672.5|209
1609881900000|2021-01-05 21:25:00|12674.7|12672.6|12673.4|12671.3|12676.6|12675|12671.5|12669.9|221
1609882200000|2021-01-05 21:30:00|12673.1|12671.8|12674.3|12672.2|12675.8|12673.8|12672.5|12671|203
1609882500000|2021-01-05 21:35:00|12674.2|12672.1|12673.1|12671|12674.5|12672.5|12672.6|12671|140
1609882800000|2021-01-05 21:40:00|12673.2|12671.1|12670.6|12668.5|12673.2|12671.5|12669.8|12668|90
1609883100000|2021-01-05 21:45:00|12670.8|12668.7|12669.1|12667|12671.3|12669.2|12668.8|12666.7|163
1609883400000|2021-01-05 21:50:00|12669.2|12667.1|12670.1|12668|12670.4|12668.3|12668.4|12666.3|203
1609883700000|2021-01-05 21:55:00|12670.3|12668.2|12671.1|12668.1|12672.6|12670.3|12669.6|12667.5|245
1609884000000|2021-01-05 22:00:00|12673.5|12666.5|12673.5|12666.5|12674.7|12667.7|12673.5|12666.5|18
1609884300000|2021-01-05 22:05:00|12673.9|12666.9|12674.8|12669|12675.4|12669.1|12673.4|12666.4|94
1609884600000|2021-01-05 22:10:00|12675|12668.9|12674.1|12669.5|12675.8|12669.6|12672.2|12667.2|160
1609884900000|2021-01-05 22:15:00|12674|12669.7|12672.9|12667.9|12674.8|12671.1|12671.3|12666.3|201
1609885200000|2021-01-05 22:20:00|12673.3|12668.2|12674.7|12668.6|12675.2|12672.1|12671.4|12666.5|139
1609885500000|2021-01-05 22:25:00|12674.9|12668.9|12673.8|12666.8|12675|12672.1|12671.9|12666|116
1609885800000|2021-01-05 22:30:00|12673.7|12666.7|12674|12669.1|12675.7|12669.5|12671.7|12665.6|280
1609886100000|2021-01-05 22:35:00|12674.4|12669.2|12674.8|12667.8|12675.2|12669.4|12673.7|12666.9|197
1609886400000|2021-01-05 22:40:00|12674.7|12667.7|12676.5|12669.5|12677|12670.7|12674.4|12667.4|139
1609886700000|2021-01-05 22:45:00|12676.6|12669.6|12676.1|12669.1|12676.8|12669.8|12675.9|12668.9|214
1609887000000|2021-01-05 22:50:00|12676.4|12669.4|12677|12672.1|12677.6|12672.1|12676.1|12669.1|232
1609887300000|2021-01-05 22:55:00|12676.8|12671.9|12676.3|12672.3|12677.5|12673.1|12676.2|12671.1|157
1609887600000|2021-01-05 23:00:00|12677|12672.4|12674.6|12672|12677.3|12674.3|12673.4|12670.6|486
1609887900000|2021-01-05 23:05:00|12674.8|12671.9|12674.8|12672.7|12676|12673.9|12674|12671.9|264
1609888200000|2021-01-05 23:10:00|12674.7|12672.6|12673.1|12671|12675.6|12673.5|12672.8|12670.7|284
1609888500000|2021-01-05 23:15:00|12673|12670.9|12676.3|12674.2|12676.5|12674.4|12671.3|12669.2|328
1609888800000|2021-01-05 23:20:00|12676.2|12674.1|12674.5|12672.4|12676.3|12674.2|12671.5|12669.4|390
1609889100000|2021-01-05 23:25:00|12674.4|12672.3|12675.1|12673.8|12676.5|12674.5|12674.1|12672|303
1609889400000|2021-01-05 23:30:00|12675.2|12673.9|12675.7|12674.4|12679|12677.1|12675.1|12673.3|452
1609889700000|2021-01-05 23:35:00|12675.4|12674.1|12673|12671.7|12677.6|12675.8|12670.5|12668.8|337
1609890000000|2021-01-05 23:40:00|12673.1|12671.8|12675.1|12673|12675.2|12673.5|12672.6|12670.5|323
1609890300000|2021-01-05 23:45:00|12675|12672.9|12675.7|12673.6|12676.7|12674.6|12674|12671.9|300
1609890600000|2021-01-05 23:50:00|12675.8|12673.7|12675.4|12673.3|12675.8|12673.7|12672|12669.9|258
1609890900000|2021-01-05 23:55:00|12675.5|12673.4|12677.3|12675.2|12678.4|12676.4|12674.8|12672.7|371
1609891200000|2021-01-06 00:00:00|12676.9|12674.8|12674.2|12672.1|12678.9|12676.8|12670.8|12668.7|567
1609891500000|2021-01-06 00:05:00|12674.3|12672.2|12677.2|12675.1|12677.4|12675.3|12671.9|12670.3|434
1609891800000|2021-01-06 00:10:00|12677.4|12675.3|12677.1|12675|12677.5|12675.4|12674.5|12672.6|387
1609892100000|2021-01-06 00:15:00|12677|12674.9|12674.1|12672|12677.3|12675.5|12673.3|12671.2|377
1609892400000|2021-01-06 00:20:00|12673.9|12671.8|12671.6|12669.5|12675|12672.9|12671.2|12669.1|540
1609892700000|2021-01-06 00:25:00|12671|12669.7|12670.4|12668.3|12674.4|12672.6|12669.5|12667.4|490
1609893000000|2021-01-06 00:30:00|12670.1|12668|12669.6|12668.3|12672|12669.9|12669.2|12667.2|426
1609893300000|2021-01-06 00:35:00|12669.9|12667.8|12671|12668.9|12671.4|12669.8|12669|12666.9|513
1609893600000|2021-01-06 00:40:00|12671.1|12669|12669|12666.9|12671.3|12669.6|12668.6|12666.7|570
1609893900000|2021-01-06 00:45:00|12668.9|12666.8|12670.2|12668.1|12671.8|12669.7|12668.5|12666.8|593
1609894200000|2021-01-06 00:50:00|12670.3|12668.2|12669.8|12667.7|12670.7|12668.6|12665.1|12663.2|918
1609894500000|2021-01-06 00:55:00|12669.7|12667.6|12672.3|12670.2|12679.9|12677.8|12669.3|12667.2|1000
1609894800000|2021-01-06 01:00:00|12671.6|12669.5|12669.4|12667.3|12672|12669.9|12666.6|12664.5|854
1609895100000|2021-01-06 01:05:00|12669.5|12667.4|12668.8|12666.7|12672.4|12670.3|12668.2|12666.1|626
1609895400000|2021-01-06 01:10:00|12669|12666.9|12670.2|12668.1|12672.1|12670|12667|12665.1|681
1609895700000|2021-01-06 01:15:00|12670.3|12668.2|12680.3|12678.2|12680.9|12678.8|12668.2|12666.1|1104
1609896000000|2021-01-06 01:20:00|12680.5|12678.4|12673.3|12671.2|12683.1|12681|12672.5|12670.7|1128
1609896300000|2021-01-06 01:25:00|12673.2|12671.1|12677.3|12675.2|12679.1|12677|12672.1|12670|875
1609896600000|2021-01-06 01:30:00|12677.2|12675.1|12676.3|12674.2|12678.9|12676.8|12673.6|12671.5|814
1609896900000|2021-01-06 01:35:00|12676.4|12674.3|12686.3|12684.2|12687.6|12685.5|12676.4|12674.3|1043
1609897200000|2021-01-06 01:40:00|12686.2|12684.1|12679.8|12677.7|12689.2|12687.6|12678.9|12676.7|820
1609897500000|2021-01-06 01:45:00|12681.7|12677.3|12681.5|12679.4|12684.6|12682.9|12678.5|12676.8|693
1609897800000|2021-01-06 01:50:00|12681.8|12679.7|12676.5|12674.4|12682.1|12680|12675.4|12673.3|791
1609898100000|2021-01-06 01:55:00|12676.9|12674.8|12679|12676.9|12679.6|12677.5|12673.4|12671.3|853
1609898400000|2021-01-06 02:00:00|12678.8|12676.7|12676|12673.9|12682.4|12680.6|12674.4|12672.3|862
1609898700000|2021-01-06 02:05:00|12675.8|12673.7|12680.3|12678.2|12681|12678.9|12675.6|12673.5|684
1609899000000|2021-01-06 02:10:00|12680.4|12678.3|12681.9|12679.8|12682.3|12680.2|12678.5|12676.6|709
1609899300000|2021-01-06 02:15:00|12681.8|12679.7|12686|12683.9|12687|12684.9|12679.5|12677.4|887
1609899600000|2021-01-06 02:20:00|12685.9|12683.8|12688.6|12686.5|12691|12688.9|12685.1|12683.4|683
1609899900000|2021-01-06 02:25:00|12688.8|12686.7|12684|12681.9|12689.3|12687.2|12683.2|12681.4|618
1609900200000|2021-01-06 02:30:00|12684.1|12682|12682.9|12680.8|12685.2|12683.3|12681.8|12680|599
1609900500000|2021-01-06 02:35:00|12682.8|12680.7|12682|12679.9|12682.9|12680.8|12680|12677.9|580
1609900800000|2021-01-06 02:40:00|12682.1|12680|12682.1|12680|12684|12681.9|12680.6|12678.7|601
1609901100000|2021-01-06 02:45:00|12682.2|12680.1|12684|12681.9|12686.4|12684.4|12679.9|12677.8|696
1609901400000|2021-01-06 02:50:00|12684.1|12682|12691.7|12689.6|12691.9|12689.8|12683.9|12682|789
1609901700000|2021-01-06 02:55:00|12692.1|12690|12695.7|12693.6|12696.8|12694.7|12692|12689.9|1005
1609902000000|2021-01-06 03:00:00|12695.5|12693.4|12690.6|12688.5|12696.4|12694.3|12688.1|12686.1|840
1609902300000|2021-01-06 03:05:00|12690.7|12688.6|12690.4|12688.3|12691.2|12689.3|12687.5|12685.4|652
1609902600000|2021-01-06 03:10:00|12690.2|12688.1|12686.1|12684.8|12692.1|12690|12686|12684.2|750
1609902900000|2021-01-06 03:15:00|12686|12684.7|12682.9|12680.8|12687.5|12685.6|12679.9|12677.8|754
1609903200000|2021-01-06 03:20:00|12682.8|12680.7|12683.5|12681.4|12684.3|12682.5|12680.2|12678.3|568
1609903500000|2021-01-06 03:25:00|12683.4|12681.3|12682.8|12680.7|12684.5|12682.4|12679.9|12678.2|666
1609903800000|2021-01-06 03:30:00|12682.9|12680.8|12682.7|12680.6|12686.6|12684.9|12681.1|12679|573
1609904100000|2021-01-06 03:35:00|12682.4|12680.3|12681.4|12679.3|12682.4|12680.3|12676.4|12674.3|616
1609904400000|2021-01-06 03:40:00|12681.3|12679.2|12680.3|12678.2|12682.2|12680.3|12678.9|12676.8|523
1609904700000|2021-01-06 03:45:00|12680.2|12678.1|12681.8|12679.7|12682.5|12680.7|12679|12677.2|480
1609905000000|2021-01-06 03:50:00|12682|12679.9|12680.7|12678.6|12682.8|12681|12679.8|12677.7|517
1609905300000|2021-01-06 03:55:00|12680.8|12678.7|12683.7|12681.6|12685.2|12683.1|12680.6|12678.7|567
1609905600000|2021-01-06 04:00:00|12683.9|12681.8|12685.3|12683.2|12687.5|12685.4|12682.6|12680.5|616
1609905900000|2021-01-06 04:05:00|12685.2|12683.1|12686.2|12684.1|12686.5|12684.4|12683.8|12681.7|466
1609906200000|2021-01-06 04:10:00|12686.3|12684.2|12684.2|12682.1|12686.4|12684.4|12683.5|12681.5|493
1609906500000|2021-01-06 04:15:00|12684.1|12682|12679.2|12677.1|12684.4|12682.3|12678.7|12676.9|545
1609906800000|2021-01-06 04:20:00|12679.1|12677|12669|12666.9|12681.7|12680|12667.9|12665.8|888
1609907100000|2021-01-06 04:25:00|12669.1|12667|12670.3|12668.2|12671.3|12669.6|12667.7|12666|757
1609907400000|2021-01-06 04:30:00|12670.4|12668.3|12671.8|12669.7|12672.9|12670.8|12666.9|12664.8|768
1609907700000|2021-01-06 04:35:00|12671.9|12669.8|12672.4|12670.3|12673.8|12671.9|12670.5|12668.5|484
1609908000000|2021-01-06 04:40:00|12672.3|12670.2|12674.6|12672.5|12676.5|12674.4|12671|12669.1|670
1609908300000|2021-01-06 04:45:00|12674.5|12672.4|12672.9|12670.8|12676.6|12674.7|12671.6|12669.9|660
1609908600000|2021-01-06 04:50:00|12672.8|12670.7|12672|12669.9|12675.3|12673.2|12671.3|12669.2|583
1609908900000|2021-01-06 04:55:00|12671.9|12669.8|12672.8|12670.7|12674.6|12672.5|12671.4|12669.6|529
1609909200000|2021-01-06 05:00:00|12672.7|12670.6|12670.4|12668.3|12673.3|12671.2|12669.7|12667.6|491
1609909500000|2021-01-06 05:05:00|12670.5|12668.4|12669.1|12667|12671.2|12669.1|12667.8|12666.2|452
1609909800000|2021-01-06 05:10:00|12669.2|12667.1|12666.8|12664.7|12670.6|12668.7|12665.4|12663.3|485
1609910100000|2021-01-06 05:15:00|12666.9|12664.8|12666.2|12664.1|12667.5|12665.4|12664.1|12662|486
1609910400000|2021-01-06 05:20:00|12666.1|12664|12665.9|12664.6|12667.4|12665.8|12665|12663.3|532
1609910700000|2021-01-06 05:25:00|12666|12664.7|12666.1|12664.8|12668|12666.3|12665|12663.4|439
1609911000000|2021-01-06 05:30:00|12666|12664.7|12667.7|12665.6|12668.4|12666.5|12665.2|12663.4|544
1609911300000|2021-01-06 05:35:00|12667.6|12665.5|12667.1|12665|12668|12666|12666|12664.3|383
1609911600000|2021-01-06 05:40:00|12667.2|12665.1|12669.2|12667.1|12669.6|12668|12665|12663.4|466
1609911900000|2021-01-06 05:45:00|12669.3|12667.2|12670.3|12669|12670.7|12669.1|12668.3|12666.2|407
1609912200000|2021-01-06 05:50:00|12670.2|12668.9|12673.1|12671|12674.5|12672.8|12669.6|12668.1|537
1609912500000|2021-01-06 05:55:00|12673.2|12671.1|12667.5|12665.4|12673.8|12671.7|12667.3|12665.2|548
1609912800000|2021-01-06 06:00:00|12667.6|12665.5|12666.7|12665.4|12667.8|12666|12665.5|12663.9|586
1609913100000|2021-01-06 06:05:00|12666.6|12665.3|12665.6|12663.5|12667.9|12666|12665.1|12663.4|391
1609913400000|2021-01-06 06:10:00|12665.5|12663.4|12665.9|12663.8|12667.4|12665.7|12664|12662.4|546
1609913700000|2021-01-06 06:15:00|12665.2|12663.9|12664.9|12662.8|12666.6|12664.9|12664.2|12662.4|497
1609914000000|2021-01-06 06:20:00|12664.4|12663.1|12664.7|12662.6|12665.5|12663.8|12662|12660.3|437
1609914300000|2021-01-06 06:25:00|12664.6|12662.5|12666.4|12664.3|12667.8|12666.4|12664.6|12662.5|455
1609914600000|2021-01-06 06:30:00|12666.3|12664.2|12664.3|12662.2|12667.2|12665.4|12664.2|12662.2|384
1609914900000|2021-01-06 06:35:00|12663.8|12662.5|12667.2|12665.1|12667.8|12666.1|12663.8|12662.2|451
1609915200000|2021-01-06 06:40:00|12667.3|12665.2|12666.4|12664.3|12667.3|12665.6|12663.5|12661.8|410
1609915500000|2021-01-06 06:45:00|12666.5|12664.4|12664.1|12662|12666.8|12665.5|12661.8|12660.2|519
1609915800000|2021-01-06 06:50:00|12664|12661.9|12662.9|12661.6|12665.8|12664.1|12662.7|12660.8|413
1609916100000|2021-01-06 06:55:00|12663|12661.7|12664.4|12663.1|12665.1|12663.6|12662|12660.4|525
1609916400000|2021-01-06 07:00:00|12664.5|12663.2|12660.7|12658.6|12668.4|12667.1|12660.2|12658.5|772
1609916700000|2021-01-06 07:05:00|12660.6|12658.5|12658.3|12656.2|12662.3|12660.5|12657|12655.3|799
1609917000000|2021-01-06 07:10:00|12658.2|12656.1|12659.9|12657.8|12660.8|12659.4|12654.6|12652.5|674
1609917300000|2021-01-06 07:15:00|12659.6|12658.3|12660.7|12658.6|12660.9|12659.4|12656.2|12654.5|763
1609917600000|2021-01-06 07:20:00|12660.6|12658.5|12663.1|12661|12664.9|12663.4|12659.4|12657.8|664
1609917900000|2021-01-06 07:25:00|12663|12660.9|12658.1|12656.8|12664.5|12663.1|12658|12656.6|643
1609918200000|2021-01-06 07:30:00|12658.3|12657|12655.8|12654.5|12658.7|12657.4|12654.8|12653.1|751
1609918500000|2021-01-06 07:35:00|12655.7|12654.4|12658|12656.7|12659.9|12658.3|12654.9|12653.6|596
1609918800000|2021-01-06 07:40:00|12658.4|12656.3|12652.4|12651.1|12658.4|12656.3|12652|12650.5|583
1609919100000|2021-01-06 07:45:00|12652.5|12651.2|12654.9|12652.8|12655.6|12653.8|12652.1|12650.5|674
1609919400000|2021-01-06 07:50:00|12654.4|12652.3|12655.7|12653.6|12655.7|12654.4|12647.3|12645.8|827
1609919700000|2021-01-06 07:55:00|12655.3|12654|12654.9|12652.8|12656.1|12654.7|12652.8|12651.5|677
1609920000000|2021-01-06 08:00:00|12655.1|12653|12657.8|12655.7|12659.7|12658|12654.6|12652.8|939
1609920300000|2021-01-06 08:05:00|12657.6|12655.5|12659.5|12658.2|12659.8|12658.2|12653.9|12652.3|841
1609920600000|2021-01-06 08:10:00|12659.6|12658.3|12660.8|12658.7|12663|12661.7|12656.8|12655.1|861
1609920900000|2021-01-06 08:15:00|12661|12658.9|12667.6|12666.3|12668.5|12667.2|12660.7|12658.9|885
1609921200000|2021-01-06 08:20:00|12667.5|12666.2|12670.3|12668.2|12673.6|12672|12667.4|12665.9|943
1609921500000|2021-01-06 08:25:00|12670.4|12668.3|12670.4|12668.3|12671.4|12670|12668.2|12666.4|860
1609921800000|2021-01-06 08:30:00|12670.3|12668.2|12664.3|12663|12671.5|12670.2|12663.9|12662.6|690
1609922100000|2021-01-06 08:35:00|12664.5|12663.2|12665.5|12664.2|12670|12668.2|12664.2|12662.9|629
1609922400000|2021-01-06 08:40:00|12665.3|12664|12675.3|12674|12676.6|12675|12665.3|12664|701
1609922700000|2021-01-06 08:45:00|12675.2|12673.9|12673.2|12671.1|12677.1|12675.5|12670.8|12668.9|648
1609923000000|2021-01-06 08:50:00|12672.9|12671.6|12674.7|12672.6|12675.2|12673.1|12669.2|12667.5|642
1609923300000|2021-01-06 08:55:00|12674.6|12672.5|12672.4|12670.3|12676.2|12674.6|12669.7|12668.3|750
1609923600000|2021-01-06 09:00:00|12672|12670.7|12668.3|12666.2|12676|12674.3|12667.4|12665.6|839
1609923900000|2021-01-06 09:05:00|12667.8|12666.5|12667.9|12665.8|12671|12669.3|12665.2|12663.9|673
1609924200000|2021-01-06 09:10:00|12667.8|12665.7|12663.5|12661.4|12667.8|12666.2|12661.9|12660.2|642
1609924500000|2021-01-06 09:15:00|12663.6|12661.5|12661.7|12659.6|12663.8|12661.7|12656.2|12654.7|833
1609924800000|2021-01-06 09:20:00|12661.6|12659.5|12667.4|12666.1|12668.7|12667.1|12661.2|12659.5|450
1609925100000|2021-01-06 09:25:00|12667.8|12665.7|12666.2|12664.1|12668.1|12666.8|12664.8|12663.2|387
1609925400000|2021-01-06 09:30:00|12666.3|12664.2|12666.5|12664.4|12667.6|12666.3|12663.7|12662.3|502
1609925700000|2021-01-06 09:35:00|12665.7|12664.2|12665.1|12663.8|12667.5|12665.8|12664.3|12662.6|535
1609926000000|2021-01-06 09:40:00|12665.3|12664|12665.7|12664.4|12670.6|12669.2|12665.2|12663.5|556
1609926300000|2021-01-06 09:45:00|12665.8|12664.5|12659.1|12657.8|12665.8|12664.5|12658.9|12657.6|619
1609926600000|2021-01-06 09:50:00|12659|12657.7|12658.8|12656.7|12659.7|12658|12655.6|12654|643
1609926900000|2021-01-06 09:55:00|12658.6|12656.5|12653.7|12652.4|12658.9|12657.5|12653.7|12652.4|634
1609927200000|2021-01-06 10:00:00|12654|12652.7|12646.8|12645.5|12656.1|12654.8|12644.8|12643.1|628
1609927500000|2021-01-06 10:05:00|12646.9|12645.6|12643.7|12642.4|12649.1|12647.8|12643.7|12642.4|584
1609927800000|2021-01-06 10:10:00|12644|12642.7|12643.5|12641.4|12645.3|12644|12642.6|12640.9|568
1609928100000|2021-01-06 10:15:00|12643.4|12641.3|12642.4|12640.3|12645.7|12643.6|12641.8|12640.3|545
1609928400000|2021-01-06 10:20:00|12641.8|12640.5|12649.6|12648.3|12650.1|12648.3|12641.3|12639.9|519
1609928700000|2021-01-06 10:25:00|12650|12647.9|12649.2|12647.1|12650.1|12648|12644.4|12643|547
1609929000000|2021-01-06 10:30:00|12649|12647.7|12645.8|12644.5|12649.3|12648|12645.6|12644|489
1609929300000|2021-01-06 10:35:00|12645.7|12644.4|12649.4|12647.3|12650.3|12648.6|12643.3|12641.8|509
1609929600000|2021-01-06 10:40:00|12649.5|12647.4|12641.2|12639.9|12649.5|12647.8|12641.1|12639.6|530
1609929900000|2021-01-06 10:45:00|12641.1|12639.8|12635.1|12633.8|12641.5|12640|12632.7|12631.3|762
1609930200000|2021-01-06 10:50:00|12635|12633.7|12639.6|12637.5|12641.7|12640|12634.9|12633|620
1609930500000|2021-01-06 10:55:00|12639.7|12637.6|12637.8|12635.7|12644.2|12642.3|12637.3|12635.6|684
1609930800000|2021-01-06 11:00:00|12637.7|12635.6|12633.7|12631.6|12638|12636.3|12631.2|12629.5|725
1609931100000|2021-01-06 11:05:00|12633.4|12632.1|12634.4|12633.1|12634.9|12633.6|12630.7|12629.3|567
1609931400000|2021-01-06 11:10:00|12634.3|12633|12641.2|12639.9|12641.3|12640|12631.7|12630.4|538
1609931700000|2021-01-06 11:15:00|12641.1|12639.8|12647.5|12646.2|12648.3|12646.5|12639.3|12637.8|586
1609932000000|2021-01-06 11:20:00|12647.6|12646.3|12649.5|12648.2|12651.4|12650.1|12645.9|12644.5|581
1609932300000|2021-01-06 11:25:00|12649.4|12648.1|12650.3|12649|12651.7|12650.4|12648.8|12647.5|566
1609932600000|2021-01-06 11:30:00|12650.1|12648.8|12655.7|12654.4|12656.8|12655.1|12648.6|12647.3|610
1609932900000|2021-01-06 11:35:00|12655.8|12654.5|12658|12656.7|12658.5|12656.9|12654.4|12653.1|666
1609933200000|2021-01-06 11:40:00|12658.3|12656.2|12662.4|12661.1|12662.5|12661.2|12657.5|12656|488
1609933500000|2021-01-06 11:45:00|12662.8|12660.7|12674.3|12673|12674.5|12673|12661.7|12660|606
1609933800000|2021-01-06 11:50:00|12674.8|12673.5|12678.2|12676.9|12679.5|12677.9|12673|12671.7|602
1609934100000|2021-01-06 11:55:00|12678.3|12677|12677.8|12676.5|12678.8|12677.5|12675.5|12674.2|361
1609934400000|2021-01-06 12:00:00|12678|12676.7|12675.5|12674.2|12680.4|12679.1|12674.5|12672.7|787
1609934700000|2021-01-06 12:05:00|12675.4|12674.1|12666.9|12664.8|12676|12674.7|12665|12663.7|800
1609935000000|2021-01-06 12:10:00|12667|12664.9|12670.6|12668.5|12671.5|12669.9|12665.4|12663.5|639
1609935300000|2021-01-06 12:15:00|12670.7|12668.6|12665.9|12664.6|12671.2|12669.4|12665.2|12663.1|545
1609935600000|2021-01-06 12:20:00|12666.1|12664.8|12667.3|12666|12668.7|12666.9|12665.1|12663.6|471
1609935900000|2021-01-06 12:25:00|12667.7|12665.6|12669.4|12668.1|12670.8|12669.3|12667.1|12665.6|565
1609936200000|2021-01-06 12:30:00|12669.5|12668.2|12673.4|12672.1|12673.7|12672.4|12666.5|12665.2|596
1609936500000|2021-01-06 12:35:00|12673.3|12672|12678.5|12677.2|12680.2|12678.6|12673.3|12672|785
1609936800000|2021-01-06 12:40:00|12678.6|12677.3|12686.6|12685.3|12689.6|12688.3|12678|12676.3|745
1609937100000|2021-01-06 12:45:00|12686.7|12685.4|12691.8|12689.7|12695.1|12693.5|12685.8|12684.1|858
1609937400000|2021-01-06 12:50:00|12691.2|12689.1|12692.3|12691|12693.9|12692.6|12686.3|12684.8|726
1609937700000|2021-01-06 12:55:00|12692.4|12691.1|12686.7|12685.4|12693.1|12691.6|12685.5|12684|586
1609938000000|2021-01-06 13:00:00|12687|12685.7|12686.5|12685.2|12690|12688.7|12683.9|12682.3|590
1609938300000|2021-01-06 13:05:00|12687|12685.7|12682.2|12680.1|12688.6|12687|12680.6|12679.1|630
1609938600000|2021-01-06 13:10:00|12681.8|12680.5|12681.8|12677.6|12682.4|12680.6|12678.3|12676.4|611
1609938900000|2021-01-06 13:15:00|12681.4|12677.1|12677.8|12676.5|12684.4|12682.6|12677.2|12675.8|585
1609939200000|2021-01-06 13:20:00|12678.5|12677.2|12675.2|12673.9|12684.4|12682.7|12675.2|12673.7|773
1609939500000|2021-01-06 13:25:00|12675.3|12674|12679.1|12677.8|12680.5|12678.8|12674.3|12673|740
1609939800000|2021-01-06 13:30:00|12679|12677.7|12680.4|12679.1|12681.9|12680.6|12674.1|12672.8|561
1609940100000|2021-01-06 13:35:00|12680.7|12679.4|12684.9|12683.6|12685.5|12684.2|12680.5|12679.2|464
1609940400000|2021-01-06 13:40:00|12685|12683.7|12682.6|12681.3|12692.6|12690.9|12682.2|12680.8|771
1609940700000|2021-01-06 13:45:00|12682.8|12680.7|12693|12690.9|12695.7|12694.4|12682.1|12680.4|796
1609941000000|2021-01-06 13:50:00|12692.6|12691.3|12697.6|12696.3|12697.6|12696.3|12689.1|12687.7|682
1609941300000|2021-01-06 13:55:00|12697.5|12696.2|12705.1|12703.8|12710|12708.2|12696.6|12695|849
1609941600000|2021-01-06 14:00:00|12705.3|12704|12704.7|12702.6|12707.8|12706.3|12697.8|12695.7|816
1609941900000|2021-01-06 14:05:00|12704.6|12702.5|12718.3|12716.2|12719.2|12717.3|12702.4|12700.4|1004
1609942200000|2021-01-06 14:10:00|12718.4|12716.3|12708.6|12706.5|12718.4|12716.5|12705.2|12703.7|953
1609942500000|2021-01-06 14:15:00|12708.4|12706.3|12710.9|12709.6|12712.5|12710.8|12703.4|12701.8|915
1609942800000|2021-01-06 14:20:00|12711|12709.7|12716.6|12714.5|12717.4|12716.1|12708.4|12706.3|701
1609943100000|2021-01-06 14:25:00|12716.2|12714.9|12717.9|12716.6|12721.5|12720.2|12715.1|12713.7|518
1609943400000|2021-01-06 14:30:00|12716.9|12715.6|12724.5|12722.4|12724.7|12722.6|12710.4|12708.3|855
1609943700000|2021-01-06 14:35:00|12724.7|12722.6|12703.5|12701.4|12724.7|12722.8|12703.1|12701.4|896
1609944000000|2021-01-06 14:40:00|12703.1|12701.8|12699.7|12697.6|12706.9|12705.1|12696.8|12695|723
1609944300000|2021-01-06 14:45:00|12699.9|12697.8|12687.6|12685.5|12703.8|12702.1|12685.6|12684|776
1609944600000|2021-01-06 14:50:00|12687.5|12685.4|12680.7|12679.4|12693.2|12691.2|12680.4|12679.1|688
1609944900000|2021-01-06 14:55:00|12680.8|12679.5|12687|12684.9|12691.3|12689.3|12680.8|12679.5|645
1609945200000|2021-01-06 15:00:00|12687.3|12685.2|12692.6|12690.5|12694.3|12692.2|12685.1|12683|787
1609945500000|2021-01-06 15:05:00|12692.7|12690.6|12687|12684.9|12698.3|12696.2|12686.7|12684.9|766
1609945800000|2021-01-06 15:10:00|12687.1|12685|12685.3|12683.2|12691.2|12689.5|12682.8|12681.2|680
1609946100000|2021-01-06 15:15:00|12685.5|12683.4|12680.6|12679.3|12689.6|12688.1|12680|12678.7|596
1609946400000|2021-01-06 15:20:00|12680.7|12679.4|12681.8|12680.5|12689.6|12688.1|12678.8|12677.5|600
1609946700000|2021-01-06 15:25:00|12681.4|12680.1|12684|12681.9|12685.4|12683.6|12679|12677.4|860
1609947000000|2021-01-06 15:30:00|12684.5|12681.8|12684.3|12683|12684.7|12683.1|12675.1|12673.8|974
1609947300000|2021-01-06 15:35:00|12684.4|12683.1|12680.7|12679.4|12685.6|12684.3|12675.5|12673.5|918
1609947600000|2021-01-06 15:40:00|12681|12678.9|12685.5|12683.4|12689.8|12688.5|12679.2|12677.4|1042
1609947900000|2021-01-06 15:45:00|12685.4|12683.3|12689.7|12688.4|12690.7|12689.4|12682.5|12681.2|826
1609948200000|2021-01-06 15:50:00|12689.6|12688.3|12703.7|12701.6|12706.1|12704.5|12683.7|12681.9|959
1609948500000|2021-01-06 15:55:00|12703.3|12702|12696.9|12695.6|12703.6|12702.3|12694.8|12693.2|832
1609948800000|2021-01-06 16:00:00|12697|12695.7|12705|12703.7|12705.7|12704.3|12696.1|12694.6|659
1609949100000|2021-01-06 16:05:00|12704.9|12703.6|12708.3|12707|12714.6|12713|12704|12702.4|687
1609949400000|2021-01-06 16:10:00|12708.4|12707.1|12707.4|12705.3|12711.7|12710|12704.2|12702.5|868
1609949700000|2021-01-06 16:15:00|12707.5|12705.4|12701.1|12699|12708.2|12706.4|12699|12697.7|788
1609950000000|2021-01-06 16:20:00|12700.8|12698.7|12690.6|12689.3|12701.7|12700.4|12690.3|12688.5|705
1609950300000|2021-01-06 16:25:00|12690.5|12689.2|12697.1|12695.8|12701.1|12699.1|12690.1|12688.2|738
1609950600000|2021-01-06 16:30:00|12697.3|12696|12702.9|12701.6|12703|12701.6|12693.4|12691.6|849
1609950900000|2021-01-06 16:35:00|12702.8|12701.5|12702.5|12700.4|12705.4|12703.7|12700.3|12698.6|781
1609951200000|2021-01-06 16:40:00|12702.4|12700.3|12699.2|12697.9|12703|12701.5|12698.9|12697.2|708
1609951500000|2021-01-06 16:45:00|12699.1|12697.8|12696|12694.7|12702.9|12701.2|12696|12694.4|576
1609951800000|2021-01-06 16:50:00|12695.9|12694.6|12691.9|12690.6|12697.6|12695.8|12690.5|12689.1|520
1609952100000|2021-01-06 16:55:00|12691.8|12690.5|12687.5|12686.2|12692.6|12690.9|12685.3|12683.9|612
1609952400000|2021-01-06 17:00:00|12687.2|12685.9|12688.8|12687.5|12690.7|12689.2|12686.7|12685.2|647
1609952700000|2021-01-06 17:05:00|12688.9|12687.6|12684.6|12683.3|12690.3|12689|12684.1|12682.8|679
1609953000000|2021-01-06 17:10:00|12684.7|12683.4|12682.2|12680.9|12688.2|12686.9|12680.1|12678.4|587
1609953300000|2021-01-06 17:15:00|12682.6|12680.5|12679.9|12678.6|12683.9|12682.5|12677.9|12676.2|686
1609953600000|2021-01-06 17:20:00|12679.8|12678.5|12676.9|12675.6|12681.3|12679.2|12675.7|12674.4|560
1609953900000|2021-01-06 17:25:00|12677.3|12675.2|12671.9|12670.6|12677.6|12676.3|12671|12669.7|691
1609954200000|2021-01-06 17:30:00|12672.2|12670.9|12676.1|12674.8|12678.2|12676.8|12672.2|12670.9|577
1609954500000|2021-01-06 17:35:00|12676.5|12674.4|12676.4|12675.1|12677.6|12676|12673.6|12672.3|506
1609954800000|2021-01-06 17:40:00|12676.5|12675.2|12678.2|12676.9|12678.7|12677|12676.3|12674.6|450
1609955100000|2021-01-06 17:45:00|12678.3|12677|12676.2|12674.9|12679.3|12677.9|12675.1|12673.3|520
1609955400000|2021-01-06 17:50:00|12676.1|12674.8|12674.2|12672.9|12676.2|12674.9|12670.4|12669.1|527
1609955700000|2021-01-06 17:55:00|12674.5|12673.2|12676.3|12675|12677.7|12676|12672.3|12670.7|496
1609956000000|2021-01-06 18:00:00|12676.4|12675.1|12677|12675.7|12677.8|12676|12675.9|12674.5|326
1609956300000|2021-01-06 18:05:00|12676.9|12675.6|12672.4|12671.1|12677.4|12675.7|12671.5|12670.2|414
1609956600000|2021-01-06 18:10:00|12672.5|12671.2|12673.2|12671.9|12675|12673.5|12671.6|12670|438
1609956900000|2021-01-06 18:15:00|12673.1|12671.8|12674.4|12673.1|12675.3|12673.7|12671|12669.6|500
1609957200000|2021-01-06 18:20:00|12674.3|12673|12675.4|12674.1|12678.3|12676.3|12673.8|12672.3|568
1609957500000|2021-01-06 18:25:00|12675.6|12674.3|12677.4|12676.1|12678|12676.3|12675.2|12673.6|535
1609957800000|2021-01-06 18:30:00|12677.5|12676.2|12674.2|12672.1|12677.6|12676.2|12673.2|12671.7|473
1609958100000|2021-01-06 18:35:00|12674.3|12672.2|12674.3|12673|12677.7|12676.1|12672.2|12670.5|574
1609958400000|2021-01-06 18:40:00|12674.2|12672.9|12668.1|12666.8|12675.2|12673.5|12665.4|12664|553
1609958700000|2021-01-06 18:45:00|12668|12666.7|12668.7|12666.6|12669.5|12667.9|12663.1|12661.6|534
1609959000000|2021-01-06 18:50:00|12668.3|12666.2|12673.3|12672|12673.6|12672.3|12667|12665.3|494
1609959300000|2021-01-06 18:55:00|12673.1|12671.8|12675.6|12671.8|12676.4|12674.3|12672.2|12668.6|479
1609959600000|2021-01-06 19:00:00|12676|12672|12676.8|12675.5|12677.1|12675.7|12672.1|12669.4|661
1609959900000|2021-01-06 19:05:00|12676.9|12675.6|12677.6|12675.5|12679.3|12677.8|12675.2|12673.8|540
1609960200000|2021-01-06 19:10:00|12677.7|12675.6|12681.1|12679.8|12681.6|12680.3|12677.2|12675.6|482
1609960500000|2021-01-06 19:15:00|12681.4|12679.3|12686.8|12685.5|12691.4|12689.8|12679|12677.3|813
1609960800000|2021-01-06 19:20:00|12686.9|12685.6|12687.4|12685.3|12687.7|12686.2|12681.2|12679.2|798
1609961100000|2021-01-06 19:25:00|12687.3|12685.2|12692.3|12690.2|12694.4|12693.1|12685.4|12683.8|1088
1609961400000|2021-01-06 19:30:00|12692.4|12690.3|12685.8|12683.7|12692.8|12691.2|12681.2|12679.5|857
1609961700000|2021-01-06 19:35:00|12685.9|12683.8|12685.9|12683.8|12692.5|12690.7|12683.7|12681.6|933
1609962000000|2021-01-06 19:40:00|12685.8|12683.7|12690.9|12688.8|12692.9|12691.2|12684.7|12683|968
1609962300000|2021-01-06 19:45:00|12691|12688.9|12700.7|12698.6|12701.4|12699.9|12688.6|12686.8|939
1609962600000|2021-01-06 19:50:00|12700.6|12698.5|12696|12693.9|12703.6|12702|12695|12693|1061
1609962900000|2021-01-06 19:55:00|12696.3|12694.2|12694.4|12693.1|12697.9|12696.4|12691.6|12690|1010
1609963200000|2021-01-06 20:00:00|12694.6|12693.3|12696.6|12695.3|12701.3|12699.7|12692|12690.2|889
1609963500000|2021-01-06 20:05:00|12696.5|12695.2|12687.3|12685.2|12697.5|12695.6|12686.3|12684.7|1022
1609963800000|2021-01-06 20:10:00|12687.4|12685.3|12681|12678.9|12690.5|12688.8|12676|12674.4|994
1609964100000|2021-01-06 20:15:00|12680.9|12678.8|12677.1|12675|12681.2|12679.4|12673.9|12672.2|904
1609964400000|2021-01-06 20:20:00|12677.4|12675.3|12682.7|12681.4|12682.8|12681.4|12676.2|12674.8|683
1609964700000|2021-01-06 20:25:00|12682.6|12681.3|12677.2|12675.9|12683.8|12682.4|12674.9|12673.4|921
1609965000000|2021-01-06 20:30:00|12677.3|12676|12681.8|12680.5|12688|12686|12674.1|12672.8|997
1609965300000|2021-01-06 20:35:00|12681.4|12680.1|12678.9|12677.6|12682.8|12681.1|12677.1|12675.7|857
1609965600000|2021-01-06 20:40:00|12679|12677.7|12676.9|12674.8|12680.2|12678.4|12673.1|12671.3|751
1609965900000|2021-01-06 20:45:00|12677|12674.9|12675.4|12673.3|12679.6|12677.6|12674.7|12673|772
1609966200000|2021-01-06 20:50:00|12675.3|12674|12673.1|12671.8|12679.3|12677.6|12672.2|12670.6|920
1609966500000|2021-01-06 20:55:00|12673.5|12671.4|12671.1|12669.8|12675.7|12674|12669.3|12667.5|876
1609966800000|2021-01-06 21:00:00|12671|12669.7|12667.9|12666.6|12675.3|12673.2|12667.1|12665.3|786
1609967100000|2021-01-06 21:05:00|12668|12666.7|12669.2|12667.1|12669.8|12668.2|12664.7|12662.9|410
1609967400000|2021-01-06 21:10:00|12669.3|12667.2|12671.4|12669.3|12672|12669.9|12668.5|12666.9|329
1609967700000|2021-01-06 21:15:00|12671.5|12669.4|12674.8|12672.7|12674.8|12673|12671.4|12669.3|262
1609968000000|2021-01-06 21:20:00|12674.7|12672.6|12673.9|12672.6|12674.8|12673.2|12672.7|12671.3|213
1609968300000|2021-01-06 21:25:00|12674|12672.7|12674.7|12672.6|12676.1|12674.6|12673.6|12672|202
1609968600000|2021-01-06 21:30:00|12674.2|12672.9|12669.1|12667|12675.5|12673.8|12668.1|12666.5|460
1609968900000|2021-01-06 21:35:00|12669|12666.9|12672.5|12670.4|12673.3|12671.6|12668.6|12666.9|290
1609969200000|2021-01-06 21:40:00|12672.6|12670.5|12671.8|12669.7|12672.6|12670.5|12669.6|12667.7|298
1609969500000|2021-01-06 21:45:00|12671.5|12669.4|12671.2|12669.1|12672.1|12670|12668.8|12666.7|466
1609969800000|2021-01-06 21:50:00|12671.3|12669.2|12680.3|12678.2|12680.4|12678.6|12670.1|12668|507
1609970100000|2021-01-06 21:55:00|12680.4|12678.3|12679.8|12672.8|12682.2|12680.1|12678|12672.6|370
1609970400000|2021-01-06 22:00:00|12680|12673|12679.4|12672.4|12682|12675|12679.4|12672.4|32
1609970700000|2021-01-06 22:05:00|12680.1|12673.1|12680.9|12673.9|12682.1|12675.1|12679.1|12672.1|126
1609971000000|2021-01-06 22:10:00|12681|12674|12682.1|12675.2|12683.3|12676.9|12680.8|12673.8|114
1609971300000|2021-01-06 22:15:00|12682.4|12675.9|12680.9|12676.8|12683.1|12679.6|12680.6|12674.1|167
1609971600000|2021-01-06 22:20:00|12681.9|12677.1|12681.7|12678|12682.4|12679.3|12680|12675.4|173
1609971900000|2021-01-06 22:25:00|12681.3|12678.1|12684.7|12679.1|12684.8|12679.2|12680|12676.9|176
1609972200000|2021-01-06 22:30:00|12684.6|12679|12684.4|12678.2|12684.9|12679.1|12683.6|12677.2|204
1609972500000|2021-01-06 22:35:00|12684.5|12678.3|12684.2|12678.6|12685|12680.5|12681.3|12677.9|499
1609972800000|2021-01-06 22:40:00|12684.4|12678.8|12683.2|12678.9|12684.8|12679.3|12682.7|12678.2|379
1609973100000|2021-01-06 22:45:00|12683.3|12679|12683.4|12678.4|12684.3|12679.7|12682.2|12678|217
1609973400000|2021-01-06 22:50:00|12683.5|12678.3|12681.3|12674.3|12683.5|12679.2|12680.1|12673.1|146
1609973700000|2021-01-06 22:55:00|12681.9|12674.9|12678.2|12671.2|12682.7|12675.7|12676.6|12669.6|429
1609974000000|2021-01-06 23:00:00|12677.5|12670.5|12678.3|12671.7|12682.2|12675.3|12677.5|12670.5|947
1609974300000|2021-01-06 23:05:00|12678.1|12671.3|12676.8|12674.7|12680.4|12676.1|12674.2|12669.3|1209
1609974600000|2021-01-06 23:10:00|12676.6|12674.5|12672.3|12670.2|12677.2|12675.1|12671.9|12669.1|965
1609974900000|2021-01-06 23:15:00|12672.1|12670|12668.8|12666.7|12673|12670.9|12668.3|12666.2|564
1609975200000|2021-01-06 23:20:00|12668.9|12666.8|12668.1|12666|12669.9|12667.8|12667.3|12665.2|434
1609975500000|2021-01-06 23:25:00|12668.2|12666.1|12667.6|12665.5|12668.5|12666.4|12666.8|12664.7|456
1609975800000|2021-01-06 23:30:00|12667.5|12665.4|12669.1|12667|12669.4|12667.2|12667.2|12665.1|330
1609976100000|2021-01-06 23:35:00|12669.2|12667.1|12671.4|12669.3|12671.7|12669.6|12668.4|12666.3|331
1609976400000|2021-01-06 23:40:00|12671.6|12669.5|12671.1|12669|12672.4|12670.4|12670.5|12668.4|564
1609976700000|2021-01-06 23:45:00|12671.3|12669.2|12665.8|12663.7|12671.4|12669.3|12665.8|12663.7|497
1609977000000|2021-01-06 23:50:00|12665.9|12663.8|12665.7|12663.6|12667.8|12665.9|12664.7|12662.6|306
1609977300000|2021-01-06 23:55:00|12665.2|12663.9|12666.5|12664.4|12667.8|12665.9|12665.2|12663.3|334
1609977600000|2021-01-07 00:00:00|12666.4|12665.1|12670.3|12668.2|12671.7|12669.6|12666.4|12664.6|524
1609977900000|2021-01-07 00:05:00|12670|12667.9|12668.9|12666.8|12670.4|12668.8|12667.3|12665.5|450
1609978200000|2021-01-07 00:10:00|12668.6|12666.5|12671.8|12670.5|12672.5|12670.7|12667.5|12665.4|535
1609978500000|2021-01-07 00:15:00|12671.9|12670.6|12669.3|12667.2|12672.4|12670.6|12668.6|12666.9|449
1609978800000|2021-01-07 00:20:00|12669.4|12667.3|12671.5|12669.4|12674.8|12672.7|12667.7|12666.4|497
1609979100000|2021-01-07 00:25:00|12671.4|12669.3|12671.4|12669.3|12673.2|12671.1|12670.6|12668.8|390
1609979400000|2021-01-07 00:30:00|12671.1|12669.8|12672.1|12670|12672.5|12670.7|12669.3|12667.5|377
1609979700000|2021-01-07 00:35:00|12671.9|12669.8|12674.5|12672.4|12674.8|12672.8|12671|12669.3|353
1609980000000|2021-01-07 00:40:00|12674.6|12672.5|12674.2|12672.9|12676.5|12674.7|12673.5|12671.8|440
1609980300000|2021-01-07 00:45:00|12674.3|12673|12672.5|12670.4|12674.6|12673|12670.9|12669.1|505
1609980600000|2021-01-07 00:50:00|12672.4|12670.3|12671.7|12669.6|12672.6|12670.8|12669.6|12667.9|367
1609980900000|2021-01-07 00:55:00|12671.5|12669.4|12668.5|12666.4|12672.2|12670.2|12668.1|12666.2|419
1609981200000|2021-01-07 01:00:00|12668.4|12666.3|12669.7|12667.6|12669.8|12667.9|12665.3|12663.4|442
1609981500000|2021-01-07 01:05:00|12669.6|12667.5|12670.7|12669.4|12671.5|12669.8|12668.5|12666.8|386
1609981800000|2021-01-07 01:10:00|12670.8|12669.5|12674.3|12672.2|12674.4|12672.8|12670.2|12668.9|382
1609982100000|2021-01-07 01:15:00|12674.2|12672.1|12674.8|12672.7|12674.9|12673|12672.9|12671.5|436
1609982400000|2021-01-07 01:20:00|12674.5|12673.2|12673|12671.7|12676.2|12674.1|12672|12670.7|440
1609982700000|2021-01-07 01:25:00|12672.9|12671.6|12674.5|12673.2|12675.2|12673.5|12672|12670.4|401
1609983000000|2021-01-07 01:30:00|12674.3|12673|12675.4|12674.1|12676.1|12674.8|12673.7|12671.6|576
1609983300000|2021-01-07 01:35:00|12675.3|12674|12673.7|12672.4|12676.6|12674.7|12673|12671.6|583
1609983600000|2021-01-07 01:40:00|12673.8|12672.5|12671.4|12670.1|12674.6|12672.7|12670.7|12669.2|428
1609983900000|2021-01-07 01:45:00|12671.5|12670.2|12674.2|12672.9|12676|12674.3|12671.1|12669.5|335
1609984200000|2021-01-07 01:50:00|12674.1|12672.8|12675.8|12674.5|12677.9|12676.2|12673.9|12672.5|520
1609984500000|2021-01-07 01:55:00|12675.9|12674.6|12676.4|12674.3|12678.1|12676.5|12675.6|12674.2|374
1609984800000|2021-01-07 02:00:00|12676|12674.7|12677.6|12675.5|12680.8|12679.1|12675.5|12673.9|572
1609985100000|2021-01-07 02:05:00|12677.5|12675.4|12671.9|12670.6|12678.2|12676.4|12671.7|12670|588
1609985400000|2021-01-07 02:10:00|12671.8|12670.5|12673.9|12672.6|12674.4|12672.6|12671.3|12670|527
1609985700000|2021-01-07 02:15:00|12673.8|12672.5|12675.2|12673.9|12676.9|12675|12673.7|12672.1|493
1609986000000|2021-01-07 02:20:00|12675.1|12673.8|12678.3|12676.2|12679.3|12677.5|12674.2|12672.4|637
1609986300000|2021-01-07 02:25:00|12678|12675.9|12677.2|12675.9|12678.2|12676.6|12676|12674.5|539
1609986600000|2021-01-07 02:30:00|12676.9|12675.6|12676.3|12675|12678.2|12676.2|12674.3|12672.7|460
1609986900000|2021-01-07 02:35:00|12676.5|12675.2|12675.7|12673.6|12677.3|12675.4|12674.5|12672.9|296
1609987200000|2021-01-07 02:40:00|12675.6|12673.5|12674.9|12673.6|12676|12674.3|12674.7|12673|285
1609987500000|2021-01-07 02:45:00|12674.7|12673.4|12677.2|12675.9|12678|12676.6|12674.3|12673|370
1609987800000|2021-01-07 02:50:00|12677.3|12676|12677.7|12676.4|12678.1|12676.4|12676.3|12674.7|352
1609988100000|2021-01-07 02:55:00|12677.8|12676.5|12675.7|12674.4|12679.1|12677|12674.7|12673.2|381
1609988400000|2021-01-07 03:00:00|12675.6|12674.3|12676.5|12674.4|12676.7|12675.1|12674.9|12673.3|275
1609988700000|2021-01-07 03:05:00|12676.3|12674.2|12677.1|12675.8|12678.3|12676.7|12674.8|12673.1|311
1609989000000|2021-01-07 03:10:00|12677|12675.7|12676.6|12674.5|12678.4|12676.8|12675.6|12673.8|327
1609989300000|2021-01-07 03:15:00|12676.7|12674.6|12676.4|12674.3|12677.1|12675.5|12675.7|12674.1|158
1609989600000|2021-01-07 03:20:00|12676.5|12674.4|12674.8|12673.5|12676.5|12674.9|12674.2|12672.9|289
1609989900000|2021-01-07 03:25:00|12675|12673.7|12675.6|12674.3|12676.6|12675|12674.7|12673.3|305
1609990200000|2021-01-07 03:30:00|12675.7|12674.4|12675.9|12674.6|12676.7|12675.3|12675.3|12674|267
1609990500000|2021-01-07 03:35:00|12676|12674.7|12676.1|12674.8|12676.4|12675.1|12675.2|12673.9|236
1609990800000|2021-01-07 03:40:00|12676.2|12674.9|12675.6|12674.3|12676.5|12674.9|12675.3|12673.8|135
1609991100000|2021-01-07 03:45:00|12675.5|12674.2|12674.8|12673.5|12676.5|12674.9|12674.6|12673.3|178
1609991400000|2021-01-07 03:50:00|12674.7|12673.4|12675.1|12673.8|12676.4|12674.6|12674.4|12672.9|228
1609991700000|2021-01-07 03:55:00|12675.2|12673.9|12674.8|12673.5|12675.5|12673.9|12673.9|12672.3|198
1609992000000|2021-01-07 04:00:00|12674.9|12673.6|12675.1|12673.8|12675.7|12674.3|12673.9|12672.3|230
1609992300000|2021-01-07 04:05:00|12675.2|12673.9|12674.8|12673.5|12675.8|12674.1|12673.8|12672.5|266
1609992600000|2021-01-07 04:10:00|12674.7|12673.4|12674.1|12672.8|12675.2|12673.6|12673.8|12672.5|256
1609992900000|2021-01-07 04:15:00|12674|12672.7|12674.8|12673.5|12675.1|12673.8|12673.9|12672.6|222
1609993200000|2021-01-07 04:20:00|12674.7|12673.4|12674.2|12672.1|12676.4|12674.7|12673.3|12671.9|267
1609993500000|2021-01-07 04:25:00|12674.3|12672.2|12674.6|12673.3|12675.4|12673.8|12673.5|12672|235
1609993800000|2021-01-07 04:30:00|12674.7|12673.4|12674.2|12672.9|12676|12674.6|12673.7|12672.4|245
1609994100000|2021-01-07 04:35:00|12674.1|12672.8|12674.6|12673.3|12675|12673.5|12673.8|12672.5|228
1609994400000|2021-01-07 04:40:00|12674.7|12673.4|12674.5|12673.2|12675|12673.7|12673.9|12672.4|248
1609994700000|2021-01-07 04:45:00|12674.4|12673.1|12674.4|12673.1|12675.7|12674.1|12674.3|12672.6|207
1609995000000|2021-01-07 04:50:00|12674.5|12673.2|12675.6|12674.3|12676|12674.7|12674.2|12672.7|294
1609995300000|2021-01-07 04:55:00|12675.5|12674.2|12676.2|12674.1|12676.9|12675.3|12675.4|12674|263
1609995600000|2021-01-07 05:00:00|12675.9|12674.6|12676|12674.7|12676.8|12674.9|12675.5|12674|164
1609995900000|2021-01-07 05:05:00|12676.4|12674.3|12675.9|12674.6|12676.8|12675|12675.5|12674|209
1609996200000|2021-01-07 05:10:00|12675.6|12674.3|12679.4|12678.1|12680.6|12679.1|12675.6|12673.9|290
1609996500000|2021-01-07 05:15:00|12679.3|12678|12680.2|12678.9|12682.5|12680.9|12679.3|12678|297
1609996800000|2021-01-07 05:20:00|12680.3|12679|12679.5|12678.2|12680.7|12679.1|12678.7|12677.4|206
1609997100000|2021-01-07 05:25:00|12679.4|12678.1|12678.6|12676.5|12680.7|12679.2|12678.1|12676.2|311
1609997400000|2021-01-07 05:30:00|12678.8|12676.7|12680.3|12678.2|12680.8|12679.1|12677.5|12675.9|426
1609997700000|2021-01-07 05:35:00|12680.6|12678.5|12682.9|12681.6|12683.7|12682.1|12679.2|12677.6|417
1609998000000|2021-01-07 05:40:00|12683|12681.7|12681.5|12680.2|12683.5|12681.8|12681.2|12679.8|379
1609998300000|2021-01-07 05:45:00|12681.6|12680.3|12682.3|12681|12683.2|12681.9|12681.2|12679.8|373
1609998600000|2021-01-07 05:50:00|12682.4|12681.1|12681.2|12679.9|12683.4|12681.7|12681|12679.7|404
1609998900000|2021-01-07 05:55:00|12681.4|12680.1|12681.9|12679.6|12682.1|12680.4|12679.3|12676.8|391
1609999200000|2021-01-07 06:00:00|12682|12679.8|12681.8|12679.7|12682.8|12680.3|12681.6|12678.6|764
1609999500000|2021-01-07 06:05:00|12681.9|12679.8|12683.4|12681.3|12684.5|12682.2|12680.2|12677|468
1609999800000|2021-01-07 06:10:00|12683.5|12681.4|12682.6|12680.5|12686.4|12684.1|12682.5|12679.5|384
1610000100000|2021-01-07 06:15:00|12682.7|12680.6|12680.3|12678.2|12683.1|12680.6|12680.3|12678.2|244
1610000400000|2021-01-07 06:20:00|12680.4|12678.3|12679.8|12677.7|12682.3|12680.3|12679.7|12677.6|207
1610000700000|2021-01-07 06:25:00|12679.7|12677.6|12679.5|12677.4|12680.7|12679.1|12677.2|12675.7|318
1610001000000|2021-01-07 06:30:00|12679.8|12678.5|12677.9|12676.6|12680|12678.5|12676.3|12674.8|377
1610001300000|2021-01-07 06:35:00|12677.8|12676.5|12676.9|12675.6|12678.2|12676.9|12675.4|12674.1|335
1610001600000|2021-01-07 06:40:00|12677|12675.7|12678|12675.9|12679.5|12677.6|12676.6|12675|326
1610001900000|2021-01-07 06:45:00|12678.1|12676|12675|12673.7|12678.3|12676.6|12674.6|12673.1|372
1610002200000|2021-01-07 06:50:00|12674.9|12673.6|12677.9|12676.6|12678.6|12677|12674.8|12673.1|407
1610002500000|2021-01-07 06:55:00|12678.2|12676.1|12676.5|12674.4|12678.8|12677.1|12675.3|12673.6|311
1610002800000|2021-01-07 07:00:00|12676.6|12674.5|12673.1|12671.8|12676.7|12674.6|12672.2|12670.9|406
1610003100000|2021-01-07 07:05:00|12673|12671.7|12681.3|12680|12681.6|12680|12673|12671.7|371
1610003400000|2021-01-07 07:10:00|12681.2|12679.9|12677.3|12675.2|12682.5|12680.8|12676.4|12674.6|321
1610003700000|2021-01-07 07:15:00|12677.4|12675.3|12676.5|12674.4|12678|12676.7|12675.6|12674.3|340
1610004000000|2021-01-07 07:20:00|12676.6|12674.5|12678.9|12677.6|12679.4|12677.7|12675.2|12673.6|261
1610004300000|2021-01-07 07:25:00|12679.4|12678.1|12676.1|12674.8|12679.9|12678.6|12675.3|12673.4|308
1610004600000|2021-01-07 07:30:00|12676.2|12674.9|12677|12675.7|12678.3|12676.7|12676|12674.4|272
1610004900000|2021-01-07 07:35:00|12676.3|12675|12677.7|12676.4|12679.8|12678.5|12674.6|12673.3|429
1610005200000|2021-01-07 07:40:00|12677.6|12676.3|12680.2|12678.9|12681.2|12679.9|12677|12675.7|424
1610005500000|2021-01-07 07:45:00|12680.3|12679|12677.1|12675.8|12680.4|12679.1|12676.8|12675.5|475
1610005800000|2021-01-07 07:50:00|12677.2|12675.9|12678.6|12676.5|12678.7|12677.2|12676.4|12674.7|382
1610006100000|2021-01-07 07:55:00|12678.5|12676.4|12679.3|12678|12680.5|12679.2|12676.1|12674.6|479
1610006400000|2021-01-07 08:00:00|12679.4|12678.1|12682.8|12681.5|12683.8|12682.5|12678.8|12677.5|523
1610006700000|2021-01-07 08:05:00|12682.6|12681.3|12695.3|12693.2|12696.4|12695.1|12682.6|12681.3|870
1610007000000|2021-01-07 08:10:00|12695|12693.7|12693.2|12691.9|12697|12695.4|12691.3|12689.9|633
1610007300000|2021-01-07 08:15:00|12693.1|12691.8|12691|12689.7|12694.7|12692.9|12686.1|12684.6|776
1610007600000|2021-01-07 08:20:00|12690.7|12689.4|12682.2|12680.9|12692|12690.5|12681.2|12679.9|694
1610007900000|2021-01-07 08:25:00|12682.1|12680.8|12681.5|12680.2|12683.7|12682.4|12679.7|12678.3|687
1610008200000|2021-01-07 08:30:00|12681.7|12680.4|12685.8|12684.5|12688.5|12686.8|12681.7|12680.3|789
1610008500000|2021-01-07 08:35:00|12685.7|12684.4|12688.1|12686.8|12690.7|12689|12684.5|12683.2|613
1610008800000|2021-01-07 08:40:00|12688.2|12686.9|12685.8|12683.7|12690|12688.4|12682.9|12681.6|598
1610009100000|2021-01-07 08:45:00|12686|12683.9|12684.8|12682.7|12686.9|12685.3|12682.2|12680.5|656
1610009400000|2021-01-07 08:50:00|12684.9|12682.8|12686.6|12684.5|12688.5|12686.8|12683.6|12682.3|654
1610009700000|2021-01-07 08:55:00|12686.5|12685.2|12690.1|12688.8|12691.8|12690.1|12685.6|12683.9|642
1610010000000|2021-01-07 09:00:00|12690|12688.7|12689.9|12688.6|12693.5|12691.8|12687.9|12686.5|648
1610010300000|2021-01-07 09:05:00|12690|12688.7|12685.9|12684.6|12692|12690.1|12685.1|12683.8|595
1610010600000|2021-01-07 09:10:00|12685.8|12684.5|12693.2|12691.9|12693.6|12692|12685.8|12684.1|654
1610010900000|2021-01-07 09:15:00|12693.1|12691.8|12691.6|12689.5|12695.2|12693.9|12690.4|12689.1|636
1610011200000|2021-01-07 09:20:00|12691.2|12689.9|12688.2|12686.9|12692.6|12691.1|12687.4|12685.8|419
1610011500000|2021-01-07 09:25:00|12688.1|12686.8|12687.5|12686.2|12689.1|12687.5|12684.9|12683.5|422
1610011800000|2021-01-07 09:30:00|12687.4|12686.1|12689|12686.9|12691.6|12690.2|12687.1|12685.4|622
1610012100000|2021-01-07 09:35:00|12689.1|12687|12691.3|12690|12691.8|12690.3|12686.3|12684.8|675
1610012400000|2021-01-07 09:40:00|12691.1|12689.8|12690.7|12689.4|12693.4|12691.8|12690|12688.5|623
1610012700000|2021-01-07 09:45:00|12690.6|12689.3|12701|12699.7|12701.6|12700|12690.6|12689.3|549
1610013000000|2021-01-07 09:50:00|12700.8|12699.5|12704|12702.7|12705.1|12703.5|12700.7|12699.1|590
1610013300000|2021-01-07 09:55:00|12704.1|12702.8|12707.3|12706|12707.9|12706.2|12703.3|12701.5|443
1610013600000|2021-01-07 10:00:00|12707.4|12706.1|12704.2|12702.9|12709.4|12707.9|12702.4|12701.1|433
1610013900000|2021-01-07 10:05:00|12704.3|12703|12705.2|12703.9|12705.9|12704.6|12701.3|12700|566
1610014200000|2021-01-07 10:10:00|12705.1|12703.8|12707.5|12705.4|12707.5|12705.9|12702.8|12701.2|457
1610014500000|2021-01-07 10:15:00|12707|12705.7|12707.1|12705.8|12707.9|12706.1|12705|12703.5|386
1610014800000|2021-01-07 10:20:00|12707.5|12705.4|12713|12711.7|12713.6|12711.9|12706.2|12704.9|608
1610015100000|2021-01-07 10:25:00|12713.2|12711.9|12715.6|12714.3|12716.6|12715.3|12711.2|12709.7|486
1610015400000|2021-01-07 10:30:00|12716|12714.7|12714.3|12712.2|12717.8|12716.4|12713.3|12711.5|622
1610015700000|2021-01-07 10:35:00|12714.4|12712.3|12718.7|12717.4|12718.8|12717.5|12711|12709.4|615
1610016000000|2021-01-07 10:40:00|12718.8|12717.5|12720.7|12719.4|12720.8|12719.5|12717.3|12715.7|573
1610016300000|2021-01-07 10:45:00|12720.6|12719.3|12723.5|12722.2|12724.4|12723|12720.3|12719|535
1610016600000|2021-01-07 10:50:00|12723.2|12721.9|12731.9|12730.6|12732.4|12731|12722.8|12721.5|710
1610016900000|2021-01-07 10:55:00|12731.8|12730.5|12732.5|12731.2|12732.7|12731.2|12725.7|12724.2|838
1610017200000|2021-01-07 11:00:00|12732.4|12731.1|12731.5|12729.4|12735.2|12733.3|12728.3|12726.6|731
1610017500000|2021-01-07 11:05:00|12731.3|12729.2|12728|12725.9|12732.5|12731|12727.4|12725.8|522
1610017800000|2021-01-07 11:10:00|12728.3|12726.2|12728.4|12726.3|12730.9|12728.8|12727.2|12725.4|406
1610018100000|2021-01-07 11:15:00|12728.7|12726.6|12732.4|12731.1|12734.9|12732.8|12728.7|12726.6|435
1610018400000|2021-01-07 11:20:00|12732.5|12731.2|12729.1|12727.8|12733.3|12731.9|12727.3|12725.5|435
1610018700000|2021-01-07 11:25:00|12729.5|12727.4|12723.3|12722|12729.5|12727.4|12723.3|12721.8|564
1610019000000|2021-01-07 11:30:00|12723.7|12722.4|12726.4|12725.1|12726.9|12725.5|12719.4|12717.6|495
1610019300000|2021-01-07 11:35:00|12726.5|12725.2|12730.5|12728.4|12730.5|12729|12725.6|12723.6|394
1610019600000|2021-01-07 11:40:00|12730.4|12728.3|12727.5|12725.4|12730.6|12728.9|12726.2|12724.3|406
1610019900000|2021-01-07 11:45:00|12727.6|12725.5|12726.3|12724.2|12728.9|12727.2|12723.4|12721.6|400
1610020200000|2021-01-07 11:50:00|12726.4|12724.3|12722.8|12721.5|12726.9|12725.2|12720.4|12718.7|449
1610020500000|2021-01-07 11:55:00|12722.9|12721.6|12721.3|12719.2|12725.7|12724.1|12720.1|12718.2|564
1610020800000|2021-01-07 12:00:00|12720.7|12719.4|12722.1|12720.8|12725.1|12723|12720|12718.2|660
1610021100000|2021-01-07 12:05:00|12722|12720.7|12719.3|12717.2|12723.7|12722.2|12718.1|12716.5|430
1610021400000|2021-01-07 12:10:00|12718.5|12717.1|12719.7|12717.6|12720.4|12718.3|12716.5|12714.8|411
1610021700000|2021-01-07 12:15:00|12719.8|12717.7|12713.5|12712.2|12720.6|12718.5|12713.3|12711.2|537
1610022000000|2021-01-07 12:20:00|12713.4|12712.1|12712.4|12711.1|12715.4|12714.1|12711.3|12709.9|526
1610022300000|2021-01-07 12:25:00|12712.5|12711.2|12711.8|12709.7|12713.5|12711.4|12707.8|12706.3|538
1610022600000|2021-01-07 12:30:00|12711.9|12709.8|12716.3|12714.2|12717.2|12715.4|12711.8|12709.7|493
1610022900000|2021-01-07 12:35:00|12716.4|12714.3|12719.6|12717.5|12720|12718.1|12714.8|12713|438
1610023200000|2021-01-07 12:40:00|12719.5|12717.4|12714.6|12712.5|12720.7|12718.9|12713.8|12712.2|568
1610023500000|2021-01-07 12:45:00|12714.5|12712.4|12712.1|12710.8|12715|12713.2|12709.7|12708.1|441
1610023800000|2021-01-07 12:50:00|12712.2|12710.9|12718.4|12716.3|12718.6|12716.5|12712.2|12710.9|527
1610024100000|2021-01-07 12:55:00|12718.5|12716.4|12717.5|12715.4|12718.7|12717|12713.5|12712.2|399
1610024400000|2021-01-07 13:00:00|12717.6|12715.5|12710.2|12708.1|12718|12716.1|12708.4|12706.9|478
1610024700000|2021-01-07 13:05:00|12710.3|12708.2|12710.3|12708.2|12713.6|12712|12708.1|12706.4|432
1610025000000|2021-01-07 13:10:00|12710.4|12708.3|12709.7|12707.6|12712.9|12710.8|12706.7|12705.4|498
1610025300000|2021-01-07 13:15:00|12709.6|12707.5|12712.5|12710.4|12714.4|12712.3|12709.6|12707.5|458
1610025600000|2021-01-07 13:20:00|12712.4|12710.3|12713.4|12712.1|12716.4|12714.5|12710|12707.9|481
1610025900000|2021-01-07 13:25:00|12713.3|12712|12713.2|12709.7|12715.8|12713.7|12711.9|12708.7|414
1610026200000|2021-01-07 13:30:00|12713.1|12709.8|12714.4|12712.3|12717.1|12715.4|12711.4|12709.6|652
1610026500000|2021-01-07 13:35:00|12714.5|12712.4|12708.6|12706.5|12717.8|12715.7|12708.3|12706.2|540
1610026800000|2021-01-07 13:40:00|12708.7|12706.6|12709.6|12708.3|12710.3|12708.3|12706.4|12705.1|580
1610027100000|2021-01-07 13:45:00|12709.5|12708.2|12718.1|12716|12718.7|12717.1|12707.7|12706.4|569
1610027400000|2021-01-07 13:50:00|12717.8|12715.7|12721.1|12719|12723.9|12722|12717.3|12715.2|825
1610027700000|2021-01-07 13:55:00|12721.2|12719.1|12720|12717.9|12725.1|12723.8|12716.4|12714.6|528
1610028000000|2021-01-07 14:00:00|12720.2|12718.1|12714.6|12713.3|12721.5|12719.4|12714.4|12712.3|636
1610028300000|2021-01-07 14:05:00|12714.5|12713.2|12708.6|12706.5|12718.2|12716.4|12708.2|12706.5|593
1610028600000|2021-01-07 14:10:00|12708.5|12706.4|12710.5|12708.4|12714.7|12713.1|12707.1|12705.5|641
1610028900000|2021-01-07 14:15:00|12710.6|12708.5|12713.6|12711.5|12714.8|12712.8|12703.9|12702.3|790
1610029200000|2021-01-07 14:20:00|12713.8|12711.7|12714.1|12712.8|12716.3|12714.7|12709.4|12707.3|784
1610029500000|2021-01-07 14:25:00|12714.2|12712.9|12718|12716.7|12718.1|12716.8|12711|12708.9|621
1610029800000|2021-01-07 14:30:00|12717.9|12716.6|12721.6|12719.5|12722.2|12720.3|12714|12712.3|1013
1610030100000|2021-01-07 14:35:00|12721.2|12719.9|12728.7|12726.6|12730.5|12728.6|12715.1|12713.5|898
1610030400000|2021-01-07 14:40:00|12728.6|12726.5|12730.9|12728.8|12733.2|12731.9|12725|12722.9|918
1610030700000|2021-01-07 14:45:00|12730.6|12729.3|12723.2|12721.1|12731.2|12729.6|12719.4|12717.7|847
1610031000000|2021-01-07 14:50:00|12723.3|12721.2|12722.9|12720.8|12726|12724.5|12720.3|12718.7|741
1610031300000|2021-01-07 14:55:00|12722.8|12720.7|12718.3|12716|12723.7|12721.6|12716.7|12714.6|492
1610031600000|2021-01-07 15:00:00|12718.6|12715.9|12714.7|12712.6|12722.2|12720.1|12713.9|12711.8|910
1610031900000|2021-01-07 15:05:00|12714.8|12712.7|12726.8|12724.7|12729.8|12727.7|12710.7|12708.9|1099
1610032200000|2021-01-07 15:10:00|12726.7|12724.6|12726.5|12724.4|12733.8|12732.5|12725.4|12723.7|886
1610032500000|2021-01-07 15:15:00|12726.4|12724.3|12731.8|12730.5|12732.4|12730.7|12722.6|12720.6|877
1610032800000|2021-01-07 15:20:00|12731.2|12729.9|12730.2|12728.9|12731.7|12729.9|12725.5|12724.1|825
1610033100000|2021-01-07 15:25:00|12730.3|12729|12730.5|12728.4|12733|12731.7|12729|12727.7|793
1610033400000|2021-01-07 15:30:00|12730.1|12728.8|12724.7|12723.4|12731.9|12730.6|12722.8|12721.5|771
1610033700000|2021-01-07 15:35:00|12724.6|12723.3|12725.3|12724|12728.2|12726.1|12720.1|12718.8|749
1610034000000|2021-01-07 15:40:00|12725.9|12724.6|12723.9|12721.8|12727|12725.6|12721.9|12720.2|787
1610034300000|2021-01-07 15:45:00|12723.7|12721.6|12726.8|12725.5|12727.1|12725.8|12719.1|12717.1|759
1610034600000|2021-01-07 15:50:00|12726.7|12725.4|12726.2|12724.9|12732.4|12730.5|12719.1|12717|825
1610034900000|2021-01-07 15:55:00|12726.1|12724.8|12722.9|12721.6|12728|12726.4|12721.1|12719.8|572
1610035200000|2021-01-07 16:00:00|12722.5|12721.2|12718.4|12716.3|12723.9|12722.3|12718.1|12716.3|634
1610035500000|2021-01-07 16:05:00|12718.5|12716.4|12714.4|12712.3|12718.5|12716.4|12713.1|12711.4|612
1610035800000|2021-01-07 16:10:00|12713.8|12712.5|12714.1|12712.8|12716.1|12714.7|12713|12711.1|483
1610036100000|2021-01-07 16:15:00|12714.7|12712.6|12712.8|12710.7|12715.1|12713.4|12709.6|12707.5|504
1610036400000|2021-01-07 16:20:00|12712|12711|12712.2|12710.1|12715.5|12714.2|12709|12707.4|457
1610036700000|2021-01-07 16:25:00|12712.3|12710.2|12713.3|12711.2|12713.8|12712|12710.2|12708.6|458
1610037000000|2021-01-07 16:30:00|12713.2|12711.1|12711.5|12709.4|12713.5|12711.9|12706.2|12704.4|581
1610037300000|2021-01-07 16:35:00|12711.8|12709.7|12714.4|12713.1|12715|12713.7|12709.9|12708.2|606
1610037600000|2021-01-07 16:40:00|12714.2|12712.9|12715.6|12713.5|12720|12718.6|12714.2|12712.7|497
1610037900000|2021-01-07 16:45:00|12715.7|12713.6|12720|12718.7|12721.8|12719.8|12715.3|12713.5|564
1610038200000|2021-01-07 16:50:00|12719.9|12718.6|12726.6|12724.5|12726.7|12725.4|12719.9|12718.6|581
1610038500000|2021-01-07 16:55:00|12726.7|12724.6|12722|12720.7|12727.2|12725.9|12722|12720.7|525
1610038800000|2021-01-07 17:00:00|12722.1|12720.8|12719.8|12718.5|12724.1|12722.8|12719.6|12718.3|586
1610039100000|2021-01-07 17:05:00|12720.1|12718.8|12718.8|12716.7|12722.2|12720.9|12717.8|12716.2|482
1610039400000|2021-01-07 17:10:00|12718.7|12716.6|12718.8|12717.5|12720.8|12719.2|12716.5|12715.2|385
1610039700000|2021-01-07 17:15:00|12718.9|12716.8|12721.3|12720|12721.8|12720.1|12717.6|12715.9|475
1610040000000|2021-01-07 17:20:00|12721.2|12719.9|12727.5|12725.4|12727.6|12725.9|12720.5|12719.2|493
1610040300000|2021-01-07 17:25:00|12726.9|12725.6|12731.5|12729.4|12733.3|12732|12726.9|12725.2|516
1610040600000|2021-01-07 17:30:00|12731.4|12729.3|12727.5|12725.4|12732.6|12731.3|12727.1|12725.4|477
1610040900000|2021-01-07 17:35:00|12727.6|12725.5|12725.3|12723.2|12727.8|12726.5|12723.2|12721.6|480
1610041200000|2021-01-07 17:40:00|12725.2|12723.1|12722.9|12721.6|12725.5|12723.8|12720.8|12719.2|458
1610041500000|2021-01-07 17:45:00|12722.8|12721.5|12722.4|12721.1|12724.5|12723.2|12721|12719.5|413
1610041800000|2021-01-07 17:50:00|12722.3|12721|12715.6|12714.3|12722.3|12721|12715.4|12714.1|368
1610042100000|2021-01-07 17:55:00|12715.5|12714.2|12715.4|12714.1|12717.2|12715.9|12712.2|12710.9|487
1610042400000|2021-01-07 18:00:00|12715.3|12714|12718.6|12716.5|12720|12718.7|12713.6|12712.3|532
1610042700000|2021-01-07 18:05:00|12718.4|12716.3|12717.1|12715.8|12721.6|12720.3|12717.1|12715.8|393
1610043000000|2021-01-07 18:10:00|12717.2|12715.9|12709.4|12708.1|12717.2|12715.9|12709.3|12708|463
1610043300000|2021-01-07 18:15:00|12709.6|12708.3|12707.6|12705.5|12710.4|12708.5|12704.3|12703|479
1610043600000|2021-01-07 18:20:00|12707.5|12705.4|12703.2|12701.9|12707.6|12705.8|12702.8|12701.5|415
1610043900000|2021-01-07 18:25:00|12703.3|12702|12700.9|12698.8|12703.8|12702.5|12699.3|12697.9|551
1610044200000|2021-01-07 18:30:00|12700.4|12699.1|12692.9|12690.8|12701.4|12699.6|12691.3|12689.6|582
1610044500000|2021-01-07 18:35:00|12692.8|12690.7|12696.6|12694.5|12699.3|12698|12691|12689.4|442
1610044800000|2021-01-07 18:40:00|12696.5|12694.4|12689.5|12688.2|12696.6|12694.8|12688.4|12686.9|457
1610045100000|2021-01-07 18:45:00|12689|12687.7|12689.6|12688.3|12690.5|12688.7|12687.1|12685.7|531
1610045400000|2021-01-07 18:50:00|12689.4|12688.1|12686.9|12684.8|12693.7|12691.9|12686.2|12684.6|585
1610045700000|2021-01-07 18:55:00|12687|12684.9|12682.7|12681.4|12688.7|12686.9|12681|12679.7|639
1610046000000|2021-01-07 19:00:00|12682.9|12681.6|12679.2|12677.9|12686.2|12684.6|12678.7|12677.4|501
1610046300000|2021-01-07 19:05:00|12679.3|12678|12682.8|12680.7|12682.9|12681.2|12678.6|12677.3|355
1610046600000|2021-01-07 19:10:00|12682.7|12680.6|12680.4|12679.1|12683|12681.7|12679.7|12678.1|447
1610046900000|2021-01-07 19:15:00|12680.3|12679|12682.1|12680.8|12684.4|12682.8|12678.8|12677.5|383
1610047200000|2021-01-07 19:20:00|12682.2|12680.9|12685|12683.7|12685.9|12684.1|12680.7|12679.1|390
1610047500000|2021-01-07 19:25:00|12684.9|12683.6|12686.8|12685.5|12689.2|12687.9|12683.9|12682.6|491
1610047800000|2021-01-07 19:30:00|12686.7|12685.4|12688.3|12687|12689|12687.5|12685.9|12684.6|292
1610048100000|2021-01-07 19:35:00|12688.2|12686.9|12690.1|12688.8|12690.7|12689.4|12687.7|12686|391
1610048400000|2021-01-07 19:40:00|12690|12688.7|12687.2|12685.9|12691|12689.7|12685.9|12684.6|365
1610048700000|2021-01-07 19:45:00|12686.7|12685.4|12689.9|12688.6|12690|12688.6|12686.7|12685.4|376
1610049000000|2021-01-07 19:50:00|12690|12688.7|12686.5|12685.2|12691.5|12689.9|12685.7|12684.4|393
1610049300000|2021-01-07 19:55:00|12686.4|12685.1|12687.5|12686.2|12689.2|12687.9|12684.5|12683|484
1610049600000|2021-01-07 20:00:00|12687.6|12686.3|12684.3|12683|12688|12686.7|12682.9|12681.6|444
1610049900000|2021-01-07 20:05:00|12684.4|12683.1|12689.2|12687.9|12689.2|12687.9|12684|12682.3|294
1610050200000|2021-01-07 20:10:00|12689.1|12687.8|12690.9|12688.8|12692.5|12691.2|12688|12686.2|529
1610050500000|2021-01-07 20:15:00|12691|12688.9|12684.5|12683.2|12691|12689.7|12683.8|12682.5|385
1610050800000|2021-01-07 20:20:00|12684.6|12683.3|12681.3|12679.2|12686.4|12685|12680.6|12679.2|292
1610051100000|2021-01-07 20:25:00|12680.4|12679.1|12679.4|12678.1|12681.8|12680.5|12678.8|12677.5|324
1610051400000|2021-01-07 20:30:00|12679.3|12678|12683.5|12681.4|12685.2|12683.9|12678.8|12677.5|370
1610051700000|2021-01-07 20:35:00|12683.6|12681.5|12681|12679.7|12686|12684.5|12680.7|12678.9|410
1610052000000|2021-01-07 20:40:00|12681.1|12679.8|12683.9|12681.8|12684.4|12682.6|12679.2|12677.9|322
1610052300000|2021-01-07 20:45:00|12683.8|12681.7|12678.5|12677.2|12683.8|12681.7|12677.4|12676.1|388
1610052600000|2021-01-07 20:50:00|12679.2|12677.9|12676.3|12675|12682.2|12680.9|12675.8|12674.5|445
1610052900000|2021-01-07 20:55:00|12676.2|12674.9|12676.9|12675.6|12681.4|12679.5|12675.8|12674.5|643
1610053200000|2021-01-07 21:00:00|12677|12675.7|12677.4|12675.3|12677.9|12676.2|12675.3|12674|314
1610053500000|2021-01-07 21:05:00|12677.3|12675.2|12676.1|12674.8|12677.5|12675.9|12675.3|12674|215
1610053800000|2021-01-07 21:10:00|12676.3|12675|12677.1|12675.8|12677.4|12676|12675.1|12673.6|201
1610054100000|2021-01-07 21:15:00|12677|12675.7|12680.6|12679.3|12680.8|12679.5|12677|12675.7|224
1610054400000|2021-01-07 21:20:00|12680.8|12679.5|12680.6|12679.3|12681.5|12679.6|12679.7|12678.4|214
1610054700000|2021-01-07 21:25:00|12680.7|12679.4|12681.4|12680.1|12681.9|12680.1|12680.2|12678.4|244
1610055000000|2021-01-07 21:30:00|12681.3|12680|12685.4|12684.1|12686.1|12684.3|12679.4|12678.1|364
1610055300000|2021-01-07 21:35:00|12686|12683.9|12681.9|12679.8|12686.6|12685|12681.3|12679.2|366
1610055600000|2021-01-07 21:40:00|12681.8|12679.7|12685|12682.9|12685.8|12684|12681.5|12679.6|285
1610055900000|2021-01-07 21:45:00|12685.1|12683|12689.5|12687.4|12689.9|12687.8|12683.8|12682.1|308
1610056200000|2021-01-07 21:50:00|12689|12686.9|12689.8|12687.7|12690|12688.4|12686.9|12684.8|299
1610056500000|2021-01-07 21:55:00|12689.4|12687.3|12692|12689.9|12692|12689.9|12687.2|12685.1|396
1610056800000|2021-01-07 22:00:00|12692.2|12690.1|12690.3|12683.3|12695|12691.5|12688.1|12681.1|42
1610057100000|2021-01-07 22:05:00|12691.4|12684.4|12690|12683.8|12691.6|12684.6|12687.6|12682|174
1610057400000|2021-01-07 22:10:00|12689.8|12684|12691.2|12689.1|12692.1|12689.1|12689.8|12683.4|99
1610057700000|2021-01-07 22:15:00|12691.3|12686.5|12690.2|12683.5|12692.2|12688|12689.1|12683|132
1610058000000|2021-01-07 22:20:00|12691.3|12683.4|12688.2|12684.6|12692.8|12687.5|12687.9|12683.4|172
1610058300000|2021-01-07 22:25:00|12687.8|12684.3|12688|12684.1|12688.6|12685.3|12687.3|12683.9|118
1610058600000|2021-01-07 22:30:00|12688.1|12684.2|12687.9|12684.2|12688.6|12685.7|12687.5|12683.9|192
1610058900000|2021-01-07 22:35:00|12687.8|12684.4|12688.2|12684.6|12688.4|12686.3|12687.4|12684.2|195
1610059200000|2021-01-07 22:40:00|12688.3|12684.5|12688.4|12684.8|12689.2|12686.7|12687.6|12684.5|232
1610059500000|2021-01-07 22:45:00|12688.8|12685|12689.6|12685.9|12690.5|12688.1|12688|12684.3|244
1610059800000|2021-01-07 22:50:00|12689.7|12685.6|12690.8|12684.6|12692.1|12687.6|12688|12684.4|374
1610060100000|2021-01-07 22:55:00|12691|12684.7|12691.2|12684.9|12692.6|12686.1|12688|12683.9|270
1610060400000|2021-01-07 23:00:00|12691.3|12684.8|12687.2|12685.1|12691.4|12687.6|12686.7|12684.6|634
1610060700000|2021-01-07 23:05:00|12687.3|12685.2|12685.4|12683.3|12687.7|12685.6|12685.3|12683.2|271
1610061000000|2021-01-07 23:10:00|12685.3|12683.2|12685.6|12683.5|12685.8|12683.7|12684.2|12682.1|273
1610061300000|2021-01-07 23:15:00|12685.5|12683.4|12688.4|12686.3|12688.4|12686.3|12684.8|12682.7|260
1610061600000|2021-01-07 23:20:00|12688.5|12686.4|12686.4|12684.3|12688.5|12686.4|12685.7|12683.6|284
1610061900000|2021-01-07 23:25:00|12686.5|12684.4|12688|12685.9|12688.6|12686.5|12686.5|12684.4|253
1610062200000|2021-01-07 23:30:00|12687.9|12685.8|12685.1|12683|12687.9|12685.8|12685.1|12683|223
1610062500000|2021-01-07 23:35:00|12685|12682.9|12685.2|12683.1|12685.8|12683.7|12684.2|12682.6|301
1610062800000|2021-01-07 23:40:00|12685|12682.9|12685.2|12683.1|12685.8|12684|12684.1|12682.3|198
1610063100000|2021-01-07 23:45:00|12685.1|12683|12684.5|12682.4|12685.5|12683.6|12683.8|12682.1|229
1610063400000|2021-01-07 23:50:00|12684.4|12682.3|12683.8|12681.7|12685.5|12683.4|12683.8|12681.7|171
1610063700000|2021-01-07 23:55:00|12684|12681.9|12686.1|12684.8|12686.1|12684.8|12683.1|12681.4|229
1610064000000|2021-01-08 00:00:00|12686|12684.7|12688.5|12686.4|12689.6|12688|12685.1|12683.5|440
1610064300000|2021-01-08 00:05:00|12688.4|12686.3|12684.9|12682.8|12689|12687.2|12684|12682.2|414
1610064600000|2021-01-08 00:10:00|12685|12682.9|12683.8|12681.7|12685.5|12683.9|12682.4|12680.7|380
1610064900000|2021-01-08 00:15:00|12683.7|12681.6|12681.5|12680.2|12684.1|12682.6|12680.7|12679.1|359
1610065200000|2021-01-08 00:20:00|12681.7|12679.6|12681|12679.7|12682.4|12681.1|12680.5|12679.1|309
1610065500000|2021-01-08 00:25:00|12680.9|12679.6|12680.8|12679.5|12681.8|12680.2|12680.5|12679.2|244
1610065800000|2021-01-08 00:30:00|12680.7|12679.4|12683.6|12682.3|12683.7|12682.3|12677.7|12675.8|507
1610066100000|2021-01-08 00:35:00|12683.9|12682.6|12688.1|12686|12689.6|12688|12682.6|12680.9|436
1610066400000|2021-01-08 00:40:00|12688|12685.9|12688.6|12687.3|12689.4|12687.9|12686.1|12684.5|370
1610066700000|2021-01-08 00:45:00|12688.5|12687.2|12687.2|12685.9|12691|12689.4|12687|12685.4|328
1610067000000|2021-01-08 00:50:00|12687.1|12685.8|12689.4|12687.3|12689.4|12687.5|12685|12683.2|398
1610067300000|2021-01-08 00:55:00|12688.8|12686.7|12687.4|12686.1|12689.9|12688.1|12687.2|12685.4|384
1610067600000|2021-01-08 01:00:00|12687.6|12686.3|12689.2|12687.9|12691.1|12689.5|12687.3|12685.9|425
1610067900000|2021-01-08 01:05:00|12689.1|12687.8|12691.9|12689.8|12691.9|12690.2|12687.4|12686.1|505
1610068200000|2021-01-08 01:10:00|12691.8|12689.7|12697.5|12695.4|12698.2|12696.8|12690.9|12689|587
1610068500000|2021-01-08 01:15:00|12697.7|12695.6|12700.6|12698.5|12700.9|12699|12696|12694.2|862
1610068800000|2021-01-08 01:20:00|12700.7|12698.6|12700|12697.9|12701.8|12700|12699.3|12697.6|589
1610069100000|2021-01-08 01:25:00|12700.2|12698.1|12702.4|12700.3|12702.8|12701.1|12699.4|12697.7|461
1610069400000|2021-01-08 01:30:00|12702.3|12700.2|12695.9|12693.8|12702.8|12701|12695.2|12693.1|791
1610069700000|2021-01-08 01:35:00|12696|12693.9|12694.1|12692|12696.7|12694.7|12693.4|12691.3|554
1610070000000|2021-01-08 01:40:00|12694.3|12692.2|12693.5|12691.4|12695.6|12694.3|12691.9|12689.8|449
1610070300000|2021-01-08 01:45:00|12693.4|12691.3|12691|12688.9|12693.5|12691.4|12690.2|12688.1|584
1610070600000|2021-01-08 01:50:00|12690.9|12688.8|12688.8|12687.5|12692.6|12690.8|12688.4|12686.7|505
1610070900000|2021-01-08 01:55:00|12688.7|12687.4|12691.3|12689.2|12691.3|12689.4|12688.6|12687.3|322
1610071200000|2021-01-08 02:00:00|12691.1|12689|12689.2|12687.1|12692.8|12690.9|12688.9|12687|389
1610071500000|2021-01-08 02:05:00|12689.1|12687|12691.1|12689|12691.5|12689.6|12688.4|12686.3|481
1610071800000|2021-01-08 02:10:00|12691.3|12689.2|12690.7|12688.6|12691.4|12689.6|12688.6|12686.9|464
1610072100000|2021-01-08 02:15:00|12691|12688.9|12688.1|12686|12691.1|12689.3|12687.9|12686|350
1610072400000|2021-01-08 02:20:00|12688.2|12686.1|12686.2|12684.1|12689.5|12687.7|12685.4|12683.6|413
1610072700000|2021-01-08 02:25:00|12686.3|12684.2|12684.5|12682.4|12686.3|12684.3|12682.2|12680.1|633
1610073000000|2021-01-08 02:30:00|12684.6|12682.5|12683.6|12681.5|12685.2|12683.1|12681.5|12679.8|527
1610073300000|2021-01-08 02:35:00|12683.5|12681.4|12682.2|12680.1|12683.9|12682|12681.4|12679.7|433
1610073600000|2021-01-08 02:40:00|12682.1|12680|12681|12678.9|12682.2|12680.1|12679.3|12677.6|503
1610073900000|2021-01-08 02:45:00|12680.9|12679.6|12683.6|12681.5|12684.1|12682|12679.7|12678|467
1610074200000|2021-01-08 02:50:00|12683.5|12681.4|12684.5|12682.4|12684.8|12683|12682.6|12680.5|359
1610074500000|2021-01-08 02:55:00|12684.4|12682.3|12685.1|12683|12686.3|12684.5|12683.9|12682.2|407
1610074800000|2021-01-08 03:00:00|12684.8|12682.7|12683.5|12681.4|12685.7|12683.6|12681.9|12680.5|406
1610075100000|2021-01-08 03:05:00|12683.4|12681.3|12683.1|12681|12685.7|12684|12683|12680.9|370
1610075400000|2021-01-08 03:10:00|12683.2|12681.1|12682.8|12681.5|12683.7|12682.2|12681.4|12679.6|283
1610075700000|2021-01-08 03:15:00|12682.7|12681.4|12684.2|12682.1|12684.6|12683|12681.8|12680.1|322
1610076000000|2021-01-08 03:20:00|12684.4|12682.3|12682.6|12680.5|12684.7|12682.9|12680.9|12679.2|261
1610076300000|2021-01-08 03:25:00|12682.7|12680.6|12682.2|12680.1|12684|12682.1|12680.9|12679.3|355
1610076600000|2021-01-08 03:30:00|12682.3|12680.2|12683.2|12681.1|12683.6|12682.1|12681.5|12679.7|342
1610076900000|2021-01-08 03:35:00|12683.1|12681|12683.7|12681.6|12684.1|12682.4|12682.3|12680.5|234
1610077200000|2021-01-08 03:40:00|12683.6|12681.5|12682.1|12680.8|12684|12682.7|12682|12680.3|230
1610077500000|2021-01-08 03:45:00|12682.2|12680.9|12681|12679.7|12683.6|12682|12680.8|12679|319
1610077800000|2021-01-08 03:50:00|12681.2|12679.9|12681.5|12680.2|12682.5|12680.9|12680.7|12679.1|212
1610078100000|2021-01-08 03:55:00|12681.4|12680.1|12681.2|12679.1|12682.1|12680.3|12680.1|12678.3|237
1610078400000|2021-01-08 04:00:00|12681.3|12679.2|12683.3|12682|12683.4|12682.1|12680.8|12679.2|369
1610078700000|2021-01-08 04:05:00|12683.4|12682.1|12682|12679.9|12684.7|12683|12681.6|12679.9|244
1610079000000|2021-01-08 04:10:00|12682.1|12680|12682.2|12680.1|12682.5|12681.2|12680.7|12679|265
1610079300000|2021-01-08 04:15:00|12682.3|12680.2|12681.1|12679.8|12682.7|12681|12680.9|12679.4|196
1610079600000|2021-01-08 04:20:00|12681.7|12679.6|12680.9|12679.6|12682.5|12680.5|12680.8|12679.2|265
1610079900000|2021-01-08 04:25:00|12681.4|12679.3|12682.5|12680.4|12682.6|12681|12680.7|12679|281
1610080200000|2021-01-08 04:30:00|12682.2|12680.1|12681.9|12680.6|12683.2|12681.3|12681.2|12679.6|278
1610080500000|2021-01-08 04:35:00|12682|12680.7|12682.3|12680.2|12682.6|12680.9|12680.8|12679.5|241
1610080800000|2021-01-08 04:40:00|12682.4|12680.3|12680.9|12679.6|12682.5|12680.9|12680.9|12679.6|223
1610081100000|2021-01-08 04:45:00|12681|12679.7|12679.1|12677|12681.8|12680.5|12678.2|12676.6|325
1610081400000|2021-01-08 04:50:00|12679|12676.9|12680.2|12678.9|12681.1|12679.3|12678.9|12676.9|161
1610081700000|2021-01-08 04:55:00|12680.3|12679|12679.5|12677.4|12680.6|12679|12678.8|12677.3|160
1610082000000|2021-01-08 05:00:00|12679.6|12677.5|12680.3|12679|12680.7|12679|12677.3|12675.8|215
1610082300000|2021-01-08 05:05:00|12680.2|12678.9|12679.9|12677.8|12681.5|12679.8|12678.8|12677.3|213
1610082600000|2021-01-08 05:10:00|12679.8|12677.7|12679.1|12677.8|12680.3|12678.7|12678.3|12676.6|228
1610082900000|2021-01-08 05:15:00|12679|12677.7|12678.7|12677.4|12679.8|12678.5|12678.1|12676.8|262
1610083200000|2021-01-08 05:20:00|12678.6|12677.3|12676.2|12674.9|12678.9|12677.3|12675.9|12674.3|297
1610083500000|2021-01-08 05:25:00|12676.1|12674.8|12678.1|12676.8|12678.6|12676.9|12675.8|12674.4|301
1610083800000|2021-01-08 05:30:00|12678.7|12676.6|12679.2|12677.9|12679.7|12677.9|12677.7|12676.2|352
1610084100000|2021-01-08 05:35:00|12679.6|12677.5|12681.3|12679.2|12681.3|12679.2|12678.9|12677.4|327
1610084400000|2021-01-08 05:40:00|12681.2|12679.1|12681.2|12679.1|12681.4|12679.3|12679.2|12677.4|279
1610084700000|2021-01-08 05:45:00|12681.1|12679|12680.3|12679|12681.7|12680|12680|12678.3|355
1610085000000|2021-01-08 05:50:00|12680.7|12678.6|12679.3|12677.2|12681.4|12679.8|12678.9|12677.1|417
1610085300000|2021-01-08 05:55:00|12679.4|12677.3|12681|12678.9|12681.5|12679.8|12678.7|12677|325
1610085600000|2021-01-08 06:00:00|12681.1|12679|12681.3|12679.2|12681.5|12679.8|12679.3|12677.7|299
1610085900000|2021-01-08 06:05:00|12681.2|12679.1|12679.8|12677.7|12681.5|12679.8|12678.8|12677.3|301
1610086200000|2021-01-08 06:10:00|12679.7|12677.6|12679.7|12677.6|12680.3|12678.5|12678|12676.4|217
1610086500000|2021-01-08 06:15:00|12679.8|12677.7|12677.3|12676|12679.8|12677.9|12676.2|12674.9|302
1610086800000|2021-01-08 06:20:00|12677.2|12675.9|12675.4|12674.1|12677.2|12675.9|12673.7|12672.1|314
1610087100000|2021-01-08 06:25:00|12675.5|12674.2|12678.7|12677.4|12679.2|12677.6|12675.5|12674|373
1610087400000|2021-01-08 06:30:00|12678.9|12676.8|12679.1|12677.8|12680|12678.3|12677.9|12676.3|464
1610087700000|2021-01-08 06:35:00|12679.2|12677.9|12677.2|12675.9|12679.9|12678.4|12676.5|12675.2|362
1610088000000|2021-01-08 06:40:00|12677.3|12676|12680.1|12678.8|12680.7|12679.1|12676.8|12675.2|336
1610088300000|2021-01-08 06:45:00|12680|12678.7|12679.1|12677|12680.8|12679.2|12678.1|12676.8|309
1610088600000|2021-01-08 06:50:00|12679.2|12677.1|12682.6|12681.3|12683|12681.7|12678.8|12677|441
1610088900000|2021-01-08 06:55:00|12682.5|12681.2|12681|12678.9|12683.4|12682.1|12680|12678.2|293
1610089200000|2021-01-08 07:00:00|12680.9|12678.8|12678|12676.7|12683|12681|12676.2|12674.9|299
1610089500000|2021-01-08 07:05:00|12678.1|12676.8|12679.6|12677.5|12680|12678.7|12677.5|12675.9|468
1610089800000|2021-01-08 07:10:00|12679.7|12677.6|12677|12675.7|12681.7|12679.8|12676.2|12674.7|434
1610090100000|2021-01-08 07:15:00|12676.8|12675.5|12680.5|12679.2|12681.1|12679.3|12674|12672.2|564
1610090400000|2021-01-08 07:20:00|12680.6|12679.3|12687.1|12685|12687.4|12685.8|12680.1|12678.7|468
1610090700000|2021-01-08 07:25:00|12687|12684.9|12687.3|12685.2|12688.8|12687.1|12685.9|12684|390
1610091000000|2021-01-08 07:30:00|12686.9|12685.6|12684.2|12682.9|12689.5|12687.9|12684|12682.7|475
1610091300000|2021-01-08 07:35:00|12684.3|12683|12687|12685.7|12688.6|12686.7|12682.3|12680.6|451
1610091600000|2021-01-08 07:40:00|12687.5|12686.2|12689.1|12687.8|12692.1|12690.4|12687.5|12685.7|518
1610091900000|2021-01-08 07:45:00|12689|12687.7|12687.1|12685|12690.3|12689|12686|12684.3|589
1610092200000|2021-01-08 07:50:00|12687.2|12685.1|12693.3|12692|12694.4|12692.9|12686.2|12684.5|539
1610092500000|2021-01-08 07:55:00|12693.2|12691.9|12690.7|12688.6|12695|12693.6|12689.4|12687.9|697
1610092800000|2021-01-08 08:00:00|12690.8|12688.7|12697.1|12695.8|12698.7|12697.1|12690.4|12688.7|1054
1610093100000|2021-01-08 08:05:00|12697|12695.7|12705.3|12703.2|12707|12705.2|12694.3|12693|936
1610093400000|2021-01-08 08:10:00|12704.9|12702.8|12705.3|12703.2|12709|12707.5|12703|12701.4|803
1610093700000|2021-01-08 08:15:00|12704.9|12703.6|12697.7|12695.6|12705.9|12704|12695.9|12694.2|912
1610094000000|2021-01-08 08:20:00|12697.8|12695.7|12700|12698.7|12701.8|12699.9|12697.1|12695.2|933
1610094300000|2021-01-08 08:25:00|12700.1|12698.8|12696.6|12694.5|12703.2|12701.5|12695.8|12694.2|866
1610094600000|2021-01-08 08:30:00|12696.7|12694.6|12699.3|12697.2|12701.1|12699|12694.9|12693.2|871
1610094900000|2021-01-08 08:35:00|12698.9|12696.8|12698.1|12696|12700.2|12698.6|12694.7|12693.1|770
1610095200000|2021-01-08 08:40:00|12698|12695.9|12691.2|12689.1|12698.7|12696.8|12689.4|12688.1|610
1610095500000|2021-01-08 08:45:00|12691.1|12689|12690.4|12688.3|12693.4|12691.9|12689.8|12687.8|624
1610095800000|2021-01-08 08:50:00|12690.5|12688.4|12693.9|12692.6|12697.2|12695.9|12687|12685.3|647
1610096100000|2021-01-08 08:55:00|12694.3|12693|12695.6|12693.5|12698.8|12697.1|12693.5|12692.2|640
1610096400000|2021-01-08 09:00:00|12694.9|12693.6|12698.6|12697.3|12699.3|12697.9|12693.2|12691.3|546
1610096700000|2021-01-08 09:05:00|12698.7|12697.4|12695.5|12693.4|12699.7|12698.3|12695.2|12693.1|476
1610097000000|2021-01-08 09:10:00|12695.6|12693.5|12696|12693.9|12697.9|12696.3|12694.2|12692.6|417
1610097300000|2021-01-08 09:15:00|12695.5|12694.2|12691.3|12690|12696.9|12695.2|12691|12689.3|484
1610097600000|2021-01-08 09:20:00|12691.2|12689.9|12688.3|12686.2|12691.6|12690.1|12686.5|12684.6|553
1610097900000|2021-01-08 09:25:00|12687.9|12686.6|12689.2|12687.9|12691.7|12690.2|12687.3|12685.7|599
1610098200000|2021-01-08 09:30:00|12689.5|12688.2|12687.2|12685.9|12689.7|12688.4|12685.7|12684.4|484
1610098500000|2021-01-08 09:35:00|12687.1|12685.8|12689.4|12688.1|12691.8|12690.4|12686.1|12684.8|540
1610098800000|2021-01-08 09:40:00|12689.5|12688.2|12688.3|12687|12693.5|12691.6|12688|12686.3|581
1610099100000|2021-01-08 09:45:00|12688.4|12687.1|12682|12679.9|12688.7|12687.4|12680.6|12679.3|492
1610099400000|2021-01-08 09:50:00|12682.1|12680|12679.7|12678.4|12684.7|12682.6|12678.8|12677.5|476
1610099700000|2021-01-08 09:55:00|12679.6|12678.3|12677.5|12676.2|12681.7|12680.4|12676.7|12675|439
1610100000000|2021-01-08 10:00:00|12677.6|12676.3|12681.3|12680|12681.8|12680.1|12677.5|12676.2|432
1610100300000|2021-01-08 10:05:00|12681.2|12679.9|12681.1|12679.8|12684.6|12683|12679.3|12678|519
1610100600000|2021-01-08 10:10:00|12680.9|12679.6|12680|12678.7|12682.2|12680.9|12679|12677.5|384
1610100900000|2021-01-08 10:15:00|12679.6|12678.3|12682.3|12681|12683.3|12681.6|12679|12677.7|369
1610101200000|2021-01-08 10:20:00|12682.2|12680.9|12679.1|12677.8|12682.7|12681.1|12678.5|12676.8|469
1610101500000|2021-01-08 10:25:00|12679.2|12677.9|12680.4|12679.1|12680.5|12679.2|12678|12676.7|298
1610101800000|2021-01-08 10:30:00|12680.5|12679.2|12679.2|12677.9|12682.6|12681.3|12679|12677.5|300
1610102100000|2021-01-08 10:35:00|12679.3|12678|12678.1|12676.8|12680.2|12678.9|12676.3|12674.8|363
1610102400000|2021-01-08 10:40:00|12678.2|12676.9|12683.2|12681.9|12684.2|12682.4|12677.9|12676.6|461
1610102700000|2021-01-08 10:45:00|12683.1|12681.8|12682.6|12680.5|12683.9|12682.1|12680.8|12679.2|437
1610103000000|2021-01-08 10:50:00|12682.7|12680.6|12682.3|12681|12685.4|12683.8|12681.7|12680.1|371
1610103300000|2021-01-08 10:55:00|12682.2|12680.9|12679.9|12677.8|12683.2|12681.6|12679.2|12677.5|445
1610103600000|2021-01-08 11:00:00|12680|12677.9|12680.9|12679.6|12683.5|12682.2|12679.7|12677.9|366
1610103900000|2021-01-08 11:05:00|12681|12679.7|12679.4|12677.3|12682.1|12680.3|12676.7|12675.1|415
1610104200000|2021-01-08 11:10:00|12679.5|12677.4|12676.8|12675.5|12679.5|12677.6|12676|12674.6|417
1610104500000|2021-01-08 11:15:00|12676.9|12675.6|12681.4|12679.3|12681.8|12680.4|12676.8|12675.4|345
1610104800000|2021-01-08 11:20:00|12680.9|12679.6|12679.3|12678|12681.9|12680.2|12677.9|12676.5|346
1610105100000|2021-01-08 11:25:00|12679.4|12678.1|12678.1|12676|12682.1|12680.3|12677.3|12675.9|435
1610105400000|2021-01-08 11:30:00|12678|12675.9|12676.7|12675.4|12679.5|12677.4|12674.9|12673.6|443
1610105700000|2021-01-08 11:35:00|12676.9|12675.6|12679.9|12678.6|12680.5|12679.1|12675.9|12674.6|363
1610106000000|2021-01-08 11:40:00|12680|12678.7|12681.6|12680.3|12682.2|12680.9|12677.8|12676.5|415
1610106300000|2021-01-08 11:45:00|12681.7|12680.4|12681.2|12679.9|12683.3|12682|12679.2|12677.9|451
1610106600000|2021-01-08 11:50:00|12681.1|12679.8|12681.4|12680.1|12683|12681.3|12680.7|12679.1|422
1610106900000|2021-01-08 11:55:00|12681.5|12680.2|12681.6|12680.3|12681.9|12680.4|12680.3|12679|320
1610107200000|2021-01-08 12:00:00|12681.5|12680.2|12682.2|12680.9|12683.3|12681.6|12681.3|12679.9|327
1610107500000|2021-01-08 12:05:00|12682.3|12681|12682.3|12681|12683.5|12682.2|12681.4|12680.1|341
1610107800000|2021-01-08 12:10:00|12682.2|12680.9|12687.7|12686.4|12687.8|12686.5|12680.2|12678.5|437
1610108100000|2021-01-08 12:15:00|12687.6|12686.3|12688.2|12686.9|12688.9|12687.3|12686.2|12684.9|396
1610108400000|2021-01-08 12:20:00|12688.1|12686.8|12691.2|12689.1|12693.1|12691.4|12688|12686.2|366
1610108700000|2021-01-08 12:25:00|12690.3|12689|12686.9|12685.6|12690.6|12689|12686.2|12684.9|396
1610109000000|2021-01-08 12:30:00|12686.8|12685.5|12685.3|12684|12687.8|12686.5|12683.7|12682|498
1610109300000|2021-01-08 12:35:00|12685|12683.7|12689|12686.9|12689.5|12687.4|12683.2|12681.9|438
1610109600000|2021-01-08 12:40:00|12688.9|12686.8|12689.4|12688.1|12690.6|12688.8|12685.4|12683.8|402
1610109900000|2021-01-08 12:45:00|12689.1|12687.8|12688.1|12686.8|12690.6|12689.3|12687.5|12685.9|387
1610110200000|2021-01-08 12:50:00|12688|12686.7|12694.6|12693.3|12695|12693.6|12687.9|12686.2|463
1610110500000|2021-01-08 12:55:00|12694.5|12693.2|12693.9|12692.6|12696.4|12694.8|12691.2|12689.7|401
1610110800000|2021-01-08 13:00:00|12694.1|12692.8|12690.5|12689.2|12696|12694.2|12690.5|12689.1|368
1610111100000|2021-01-08 13:05:00|12689.7|12688.4|12690.4|12689.1|12692.6|12690.9|12687.2|12685.5|355
1610111400000|2021-01-08 13:10:00|12690.8|12688.7|12691|12689.7|12693.5|12691.8|12690.2|12688.1|361
1610111700000|2021-01-08 13:15:00|12690.8|12689.5|12694.2|12692.1|12695.9|12694.4|12690|12688.4|469
1610112000000|2021-01-08 13:20:00|12694.9|12693.6|12698.8|12697.5|12699.8|12698.2|12694.9|12693.6|421
1610112300000|2021-01-08 13:25:00|12698.7|12697.4|12693.3|12691|12700.5|12698.4|12692.6|12687.3|656
1610112600000|2021-01-08 13:30:00|12693.4|12691.2|12705.5|12703.4|12706.7|12704.6|12693.4|12686.5|1415
1610112900000|2021-01-08 13:35:00|12705.6|12703.5|12689.5|12687.4|12706.5|12704.4|12688.3|12686.2|1176
1610113200000|2021-01-08 13:40:00|12689.4|12687.3|12682.3|12680.2|12689.8|12687.7|12680.9|12678.8|1284
1610113500000|2021-01-08 13:45:00|12681.9|12679.8|12671.6|12669.5|12683|12680.9|12670.8|12668.7|1044
1610113800000|2021-01-08 13:50:00|12671.5|12669.4|12684.4|12682.3|12685|12682.9|12670.8|12668.7|930
1610114100000|2021-01-08 13:55:00|12683.7|12682.4|12678.9|12676.8|12684.4|12682.9|12675.4|12673.5|979
1610114400000|2021-01-08 14:00:00|12678.8|12676.7|12679.1|12677|12681.7|12679.6|12675.9|12674.1|896
1610114700000|2021-01-08 14:05:00|12679|12676.9|12679|12676.9|12682|12680.7|12676|12674.2|718
1610115000000|2021-01-08 14:10:00|12679.1|12677|12680.6|12678.5|12683.3|12681.5|12679.1|12677|636
1610115300000|2021-01-08 14:15:00|12680.7|12678.6|12675.4|12674.1|12681.7|12679.7|12674.1|12672.4|547
1610115600000|2021-01-08 14:20:00|12675.5|12674.2|12661.7|12659.6|12676.6|12675.1|12661|12659.5|765
1610115900000|2021-01-08 14:25:00|12661.8|12659.7|12663.5|12661.4|12666.3|12665|12659.4|12657.8|659
1610116200000|2021-01-08 14:30:00|12663.4|12661.3|12668.5|12667.2|12671.6|12669.5|12661.8|12660.1|1004
1610116500000|2021-01-08 14:35:00|12668.3|12667|12681.5|12679.4|12682.5|12680.4|12667.2|12665.4|988
1610116800000|2021-01-08 14:40:00|12681.6|12679.5|12688.7|12687.4|12690.7|12689.2|12678.9|12677.6|996
1610117100000|2021-01-08 14:45:00|12688.8|12687.5|12697.4|12695.3|12700.9|12698.8|12688.6|12687.3|978
1610117400000|2021-01-08 14:50:00|12697.5|12695.4|12707.7|12705.6|12712.1|12710|12697|12695.3|1121
1610117700000|2021-01-08 14:55:00|12707.6|12705.5|12703.5|12701.4|12707.9|12705.8|12696.4|12694.3|1184
1610118000000|2021-01-08 15:00:00|12703.6|12701.5|12694.5|12692.4|12705.9|12704|12694.2|12692.3|1016
1610118300000|2021-01-08 15:05:00|12694.4|12692.3|12705.3|12704|12706|12704.1|12692.9|12690.8|901
1610118600000|2021-01-08 15:10:00|12705.4|12704.1|12700.6|12699.3|12705.8|12704.2|12696.2|12694.9|651
1610118900000|2021-01-08 15:15:00|12700.4|12699.1|12707.5|12705.4|12708.7|12706.9|12700.4|12699.1|872
1610119200000|2021-01-08 15:20:00|12707.4|12705.3|12720.5|12718.4|12720.7|12719|12706.4|12704.3|1074
1610119500000|2021-01-08 15:25:00|12720.6|12718.5|12720.5|12718.4|12722.8|12720.7|12717|12715.1|960
1610119800000|2021-01-08 15:30:00|12720.4|12718.3|12714.1|12712|12721|12719|12710.6|12708.5|969
1610120100000|2021-01-08 15:35:00|12714.2|12712.1|12718.5|12716.4|12719.5|12717.7|12714.1|12712|859
1610120400000|2021-01-08 15:40:00|12718.4|12716.3|12713.6|12712.3|12719.7|12717.6|12713.4|12711.9|772
1610120700000|2021-01-08 15:45:00|12713.5|12712.2|12718|12715.9|12720.9|12719.2|12713|12711.6|644
1610121000000|2021-01-08 15:50:00|12718.1|12716|12710.9|12708.8|12718.9|12716.8|12710.5|12708.8|673
1610121300000|2021-01-08 15:55:00|12711|12708.9|12690.3|12689|12711.3|12709.7|12687.9|12686.6|962
1610121600000|2021-01-08 16:00:00|12690.2|12688.9|12696.6|12695.3|12698.5|12696.9|12688.5|12686.8|1024
1610121900000|2021-01-08 16:05:00|12696.7|12695.4|12702.4|12700.3|12703.6|12702.1|12696.4|12694.7|753
1610122200000|2021-01-08 16:10:00|12702.5|12700.4|12711.8|12710.5|12712.5|12710.6|12699.4|12697.5|707
1610122500000|2021-01-08 16:15:00|12711.9|12710.6|12707.1|12705|12719.3|12718|12702.3|12700.2|1100
1610122800000|2021-01-08 16:20:00|12706.9|12704.8|12710.5|12708.4|12714.1|12712|12701.9|12700|1101
1610123100000|2021-01-08 16:25:00|12710.6|12708.5|12714.2|12712.1|12714.6|12712.5|12708.1|12706|745
1610123400000|2021-01-08 16:30:00|12714.1|12712|12713.5|12711.4|12717.9|12716.3|12709|12707.3|883
1610123700000|2021-01-08 16:35:00|12713.6|12711.5|12709|12706.9|12715.4|12713.7|12707.1|12705.1|809
1610124000000|2021-01-08 16:40:00|12709.1|12707|12703.9|12702.6|12711.6|12709.5|12703.3|12701.6|801
1610124300000|2021-01-08 16:45:00|12704.3|12702.2|12702.4|12700.3|12705.5|12704.2|12698.7|12696.6|749
1610124600000|2021-01-08 16:50:00|12702.3|12700.2|12702|12700.7|12707.3|12705.7|12699.9|12698.5|751
1610124900000|2021-01-08 16:55:00|12701.9|12700.6|12700|12697.9|12702.4|12700.7|12693.9|12692.6|843
1610125200000|2021-01-08 17:00:00|12699.9|12697.8|12710.1|12708.8|12710.7|12708.8|12698.2|12696.8|693
1610125500000|2021-01-08 17:05:00|12710.2|12708.9|12710.7|12708.6|12713.7|12711.8|12705.7|12703.6|659
1610125800000|2021-01-08 17:10:00|12710.8|12708.7|12705.9|12703.8|12714.1|12712|12705.6|12703.5|499
1610126100000|2021-01-08 17:15:00|12705.8|12703.7|12706.3|12704.2|12710.9|12708.8|12703.4|12700.9|856
1610126400000|2021-01-08 17:20:00|12706.2|12704.1|12708.9|12706.8|12711.2|12709.4|12703.4|12701.3|577
1610126700000|2021-01-08 17:25:00|12708.8|12706.7|12710.7|12708.6|12713.5|12712.2|12707.1|12705.8|771
1610127000000|2021-01-08 17:30:00|12710.8|12708.7|12713|12710.9|12713.5|12712.2|12707.2|12705.3|691
1610127300000|2021-01-08 17:35:00|12713.1|12711|12707.7|12705.6|12713.1|12711.1|12706.3|12704.6|718
1610127600000|2021-01-08 17:40:00|12707.6|12705.5|12710.6|12708.5|12711.5|12709.8|12705.6|12703.5|636
1610127900000|2021-01-08 17:45:00|12710.8|12708.7|12710.7|12708.6|12713|12711.3|12708|12706.7|658
1610128200000|2021-01-08 17:50:00|12710.2|12708.1|12709.8|12707.7|12713.9|12712.3|12708.8|12707.1|633
1610128500000|2021-01-08 17:55:00|12710|12707.9|12709.6|12707.5|12712.2|12710.8|12707.4|12705.6|653
1610128800000|2021-01-08 18:00:00|12709.4|12707.3|12712.2|12710.1|12713.2|12711.1|12708.2|12706.1|612
1610129100000|2021-01-08 18:05:00|12712.4|12710.3|12713.9|12711.8|12714.6|12712.7|12709.6|12707.9|553
1610129400000|2021-01-08 18:10:00|12714.8|12712.7|12714.9|12712.8|12715.7|12714.1|12709.6|12707.6|711
1610129700000|2021-01-08 18:15:00|12715.1|12713|12726.4|12724.3|12727.3|12725.2|12713.9|12712.1|779
1610130000000|2021-01-08 18:20:00|12726.3|12724.2|12738.5|12736.4|12739.3|12737.6|12725.8|12723.7|917
1610130300000|2021-01-08 18:25:00|12738.6|12736.5|12729.4|12727.3|12739.8|12738.2|12727.6|12725.5|917
1610130600000|2021-01-08 18:30:00|12729.9|12727.8|12739.4|12737.3|12739.9|12738.5|12729.6|12727.5|908
1610130900000|2021-01-08 18:35:00|12739.5|12737.4|12740.3|12738.2|12743|12741.1|12729.6|12727.5|992
1610131200000|2021-01-08 18:40:00|12739.8|12737.7|12737.6|12735.5|12744.3|12742.6|12737.4|12735.3|952
1610131500000|2021-01-08 18:45:00|12737.7|12735.6|12738.7|12736.6|12742.8|12741|12734.1|12732.3|947
1610131800000|2021-01-08 18:50:00|12738.8|12736.7|12731|12728.9|12738.8|12736.7|12728.5|12726.4|856
1610132100000|2021-01-08 18:55:00|12730.8|12728.7|12734.6|12732.5|12737.5|12735.4|12728.7|12727|785
1610132400000|2021-01-08 19:00:00|12734.3|12732.2|12726.4|12724.3|12734.5|12732.4|12725.9|12724.2|796
1610132700000|2021-01-08 19:05:00|12726.2|12724.1|12720.5|12718.4|12728.9|12727.2|12719.7|12717.6|804
1610133000000|2021-01-08 19:10:00|12720.4|12718.3|12724.7|12722.6|12725|12722.9|12717.5|12715.4|759
1610133300000|2021-01-08 19:15:00|12724.8|12722.7|12725.7|12723.6|12727.9|12726.2|12722.1|12720.4|597
1610133600000|2021-01-08 19:20:00|12725.6|12723.5|12721.7|12719.6|12726.8|12725.1|12719.4|12717.7|658
1610133900000|2021-01-08 19:25:00|12721.8|12719.7|12719.3|12717.2|12725.4|12723.7|12717.9|12716.3|853
1610134200000|2021-01-08 19:30:00|12718.9|12717.6|12715|12712.9|12720.5|12718.8|12713.8|12711.7|723
1610134500000|2021-01-08 19:35:00|12715.1|12713|12720.1|12718|12720.3|12718.4|12713|12711.2|696
1610134800000|2021-01-08 19:40:00|12720|12717.9|12720.1|12718|12720.7|12719.1|12716.4|12714.6|533
1610135100000|2021-01-08 19:45:00|12720|12717.9|12717.5|12715.4|12720.6|12718.8|12717.4|12715.3|694
1610135400000|2021-01-08 19:50:00|12717.6|12715.5|12711.2|12709.9|12717.6|12715.5|12711|12709.2|590
1610135700000|2021-01-08 19:55:00|12710.9|12709.6|12711.9|12709.8|12715.5|12714|12710.8|12709.3|790
1610136000000|2021-01-08 20:00:00|12712.6|12710.5|12708.4|12707.1|12713.9|12712.2|12708.2|12706.2|535
1610136300000|2021-01-08 20:05:00|12708.5|12707.2|12708.5|12706.4|12710.9|12709.3|12706.7|12705.1|430
1610136600000|2021-01-08 20:10:00|12708.6|12706.5|12707.6|12705.5|12711.7|12709.7|12705.4|12703.8|465
1610136900000|2021-01-08 20:15:00|12706.7|12705.4|12707.3|12705.2|12709.3|12707.7|12703.4|12702.1|465
1610137200000|2021-01-08 20:20:00|12707.4|12705.3|12706.5|12705.2|12708.1|12706.4|12705.2|12703.2|394
1610137500000|2021-01-08 20:25:00|12706.7|12704.6|12705.5|12703.4|12706.8|12705.3|12703|12701.4|322
1610137800000|2021-01-08 20:30:00|12705.6|12703.5|12702.5|12701.2|12709.7|12707.9|12702.1|12700.3|443
1610138100000|2021-01-08 20:35:00|12702.6|12701.3|12699.6|12697.5|12705.1|12703.8|12699.1|12697.1|444
1610138400000|2021-01-08 20:40:00|12699.3|12697.2|12697.8|12696.5|12701.5|12699.4|12697.8|12696|459
1610138700000|2021-01-08 20:45:00|12698.2|12696.1|12698.4|12696.3|12700.8|12699|12696.3|12694.9|432
1610139000000|2021-01-08 20:50:00|12697.5|12695.4|12698.9|12697.6|12702.4|12700.8|12695.8|12694.1|431
1610139300000|2021-01-08 20:55:00|12698.8|12697.5|12700.5|12698.4|12702.1|12700.4|12696.3|12695|440
1610139600000|2021-01-08 21:00:00|12700.4|12698.3|12696.5|12694.4|12703.1|12701|12694.5|12692.4|565
1610139900000|2021-01-08 21:05:00|12696.4|12694.3|12695.9|12693.8|12697.4|12695.3|12694.3|12692.2|332
1610140200000|2021-01-08 21:10:00|12695.8|12693.7|12695.6|12693.5|12697|12694.9|12694.6|12692.5|207
1610140500000|2021-01-08 21:15:00|12695.7|12693.6|12700.7|12698.6|12701.6|12699.5|12695.5|12693.4|342
1610140800000|2021-01-08 21:20:00|12701|12698.9|12702.3|12700.2|12704.7|12702.6|12699|12696.9|301
1610141100000|2021-01-08 21:25:00|12702.2|12700.1|12704.2|12702.1|12705.9|12704.3|12701.2|12699.1|345
1610141400000|2021-01-08 21:30:00|12704.3|12702.2|12701.5|12699.4|12706.7|12704.6|12701.1|12699|460
1610141700000|2021-01-08 21:35:00|12701.7|12699.6|12701.8|12699.7|12704.2|12702.1|12700.3|12698.2|280
1610142000000|2021-01-08 21:40:00|12701.7|12699.6|12703.7|12701.6|12703.9|12701.8|12698.8|12696.7|310
1610142300000|2021-01-08 21:45:00|12703.6|12701.5|12701.3|12699.2|12707.7|12705.6|12701.3|12699.2|408
1610142600000|2021-01-08 21:50:00|12701.2|12699.1|12694.2|12692.1|12701.6|12699.5|12694.2|12692.1|432
1610142900000|2021-01-08 21:55:00|12694.8|12692.7|12693.2|12686.2|12701.2|12695|12690.9|12684.2|649
1610312400000|2021-01-10 21:00:00|12706.7|12695.7|12705|12692|12706.9|12695.8|12700.2|12687.2|21
1610312700000|2021-01-10 21:05:00|12706.8|12695.8|12699.4|12686.4|12710.2|12699.2|12699.4|12686.4|25
1610313000000|2021-01-10 21:10:00|12710.2|12699.2|12710.2|12699.2|12710.3|12699.3|12699.4|12686.4|8
1610313300000|2021-01-10 21:15:00|12710.3|12699.3|12710.2|12699.2|12710.3|12699.3|12699.4|12686.4|14
1610313600000|2021-01-10 21:20:00|12710.3|12699.3|12710.2|12699.2|12710.3|12699.3|12710.2|12699.2|4
1610313900000|2021-01-10 21:25:00|12705|12692|12702.5|12689.5|12710.3|12699.3|12699.4|12686.4|25
1610314200000|2021-01-10 21:30:00|12704.1|12691.1|12706.8|12695.6|12710.3|12699.3|12701.7|12688.7|30
1610314500000|2021-01-10 21:35:00|12706.9|12695.7|12706.7|12695.7|12707.2|12695.8|12701.7|12688.7|20
1610314800000|2021-01-10 21:40:00|12706.8|12695.8|12702.7|12689.7|12706.9|12695.8|12700.2|12687.2|17
1610315100000|2021-01-10 21:45:00|12700.2|12687.2|12702.5|12689.5|12706.8|12695.8|12700.2|12687.2|13
1610315400000|2021-01-10 21:50:00|12703.1|12690.1|12706.7|12695.7|12709.5|12696.5|12702.5|12689.5|15
1610315700000|2021-01-10 21:55:00|12702.5|12689.5|12710.2|12697.9|12712.8|12703.4|12702.5|12689.5|35
1610316000000|2021-01-10 22:00:00|12712.8|12699.8|12706.7|12695.5|12713.9|12704.7|12706.7|12695.4|45
1610316300000|2021-01-10 22:05:00|12707.3|12695.6|12711.4|12698.4|12712.3|12703.1|12703.2|12690.2|99
1610316600000|2021-01-10 22:10:00|12711.3|12698.8|12706.2|12693.2|12712|12705.4|12703.6|12690.6|143
1610316900000|2021-01-10 22:15:00|12706.1|12693.1|12704.7|12691.7|12712.4|12700|12704.5|12691.5|114
1610317200000|2021-01-10 22:20:00|12704.6|12691.6|12705.9|12692.9|12712.5|12699.9|12704.4|12691.4|92
1610317500000|2021-01-10 22:25:00|12705.8|12692.8|12704.3|12691.3|12712.4|12700.3|12704|12691|68
1610317800000|2021-01-10 22:30:00|12705.6|12692.6|12707.2|12694.2|12713|12700.6|12704|12691|111
1610318100000|2021-01-10 22:35:00|12706|12693|12705.2|12692.2|12713.3|12700.7|12703.8|12690.8|192
1610318400000|2021-01-10 22:40:00|12705.7|12692.7|12708.1|12701.1|12713|12701.6|12700.8|12691.5|169
1610318700000|2021-01-10 22:45:00|12708.2|12701.2|12709|12702|12709|12702|12701.7|12694.7|149
1610319000000|2021-01-10 22:50:00|12708.8|12701.8|12707.1|12700.1|12709.3|12702.3|12697.3|12690.3|249
1610319300000|2021-01-10 22:55:00|12708.6|12701.6|12703.8|12696.8|12709.9|12702.9|12698.3|12691.3|196
1610319600000|2021-01-10 23:00:00|12703.9|12696.9|12705|12702.9|12715|12708.5|12702.3|12695.3|628
1610319900000|2021-01-10 23:05:00|12705.3|12703.2|12711.8|12709.7|12714.4|12712.3|12704.7|12702.6|620
1610320200000|2021-01-10 23:10:00|12712|12709.9|12712.1|12710|12715.4|12713.3|12710.4|12708.3|563
1610320500000|2021-01-10 23:15:00|12712|12709.9|12714.5|12712.4|12715.4|12713.6|12712|12709.9|428
1610320800000|2021-01-10 23:20:00|12714.3|12712.2|12715.5|12713.4|12716|12714|12713.2|12711.6|453
1610321100000|2021-01-10 23:25:00|12715.8|12713.7|12716.5|12714.4|12717.3|12715.3|12714.9|12712.8|279
1610321400000|2021-01-10 23:30:00|12716.4|12714.3|12714.7|12712.6|12716.5|12714.4|12714.1|12712|401
1610321700000|2021-01-10 23:35:00|12714.2|12712.9|12716.5|12715.2|12717.1|12715.5|12713.4|12711.5|294
1610322000000|2021-01-10 23:40:00|12717.4|12715.3|12726.9|12724.8|12727.4|12725.3|12715.9|12713.8|685
1610322300000|2021-01-10 23:45:00|12726.8|12724.7|12724.1|12722|12727.3|12725.2|12721.9|12719.8|433
1610322600000|2021-01-10 23:50:00|12724|12721.9|12729.4|12727.3|12729.6|12727.5|12723.5|12721.4|507
1610322900000|2021-01-10 23:55:00|12730.3|12728.2|12728.3|12726.2|12735.8|12733.7|12728.2|12726.1|758
1610323200000|2021-01-11 00:00:00|12728.2|12726.1|12723|12720.9|12731.4|12729.3|12720.1|12718|646
1610323500000|2021-01-11 00:05:00|12722.9|12720.8|12722.6|12720.5|12724.9|12722.8|12722.2|12720.1|365
1610323800000|2021-01-11 00:10:00|12722.8|12720.7|12724.5|12723.2|12725.7|12723.7|12722.8|12720.7|523
1610324100000|2021-01-11 00:15:00|12724.9|12722.8|12723.7|12721.6|12725.7|12723.6|12722.5|12720.4|573
1610324400000|2021-01-11 00:20:00|12723.9|12721.8|12724.4|12722.3|12725.1|12723|12722.1|12720.5|437
1610324700000|2021-01-11 00:25:00|12724.6|12722.5|12729.2|12727.1|12729.8|12727.7|12724.4|12722.3|456
1610325000000|2021-01-11 00:30:00|12729.4|12727.3|12731.3|12729.2|12732.5|12730.4|12727.3|12725.2|555
1610325300000|2021-01-11 00:35:00|12731.2|12729.1|12732.2|12730.1|12734.4|12732.5|12730.5|12728.4|476
1610325600000|2021-01-11 00:40:00|12732.1|12730|12731.6|12729.5|12733.4|12731.3|12731.4|12729.3|333
1610325900000|2021-01-11 00:45:00|12731.7|12729.6|12731.9|12729.8|12733.1|12731.1|12731.2|12729.1|294
1610326200000|2021-01-11 00:50:00|12731.5|12729.4|12730.7|12728.6|12733.4|12731.3|12729.8|12727.7|329
1610326500000|2021-01-11 00:55:00|12730.8|12728.7|12728.2|12726.1|12730.8|12728.7|12727.2|12725.1|402
1610326800000|2021-01-11 01:00:00|12728.3|12726.2|12728.3|12726.2|12730.9|12729.1|12727.7|12725.7|598
1610327100000|2021-01-11 01:05:00|12728.4|12726.3|12732.6|12730.5|12733.2|12731.5|12727.6|12725.5|528
1610327400000|2021-01-11 01:10:00|12732.5|12730.4|12733.4|12731.3|12734.4|12732.4|12731.4|12729.5|429
1610327700000|2021-01-11 01:15:00|12733.5|12731.4|12737.2|12735.1|12738.3|12736.4|12733.3|12731.2|586
1610328000000|2021-01-11 01:20:00|12737.3|12735.2|12735.5|12734.2|12739.4|12737.7|12734|12732.4|446
1610328300000|2021-01-11 01:25:00|12735.3|12734|12735.5|12733.4|12736.6|12734.5|12734.5|12732.8|247
1610328600000|2021-01-11 01:30:00|12735.4|12733.3|12742|12739.9|12742.1|12740|12735.4|12733.3|364
1610328900000|2021-01-11 01:35:00|12742.1|12740|12746.1|12744|12747|12745.2|12742.1|12740|524
1610329200000|2021-01-11 01:40:00|12746|12743.9|12744.9|12743.6|12746.2|12744.1|12742.4|12740.7|499
1610329500000|2021-01-11 01:45:00|12744.7|12743.4|12744|12741.9|12746.3|12744.7|12742.2|12740.6|485
1610329800000|2021-01-11 01:50:00|12743.9|12741.8|12746.7|12745.4|12747.6|12746.2|12743|12741.4|347
1610330100000|2021-01-11 01:55:00|12747.1|12745|12747.2|12745.9|12749|12747.3|12746.2|12744.4|358
1610330400000|2021-01-11 02:00:00|12747.3|12746|12750.8|12748.7|12751.3|12749.7|12746.7|12745|435
1610330700000|2021-01-11 02:05:00|12750.9|12748.8|12754.9|12752.8|12756.9|12755|12750|12748.3|710
1610331000000|2021-01-11 02:10:00|12755.2|12753.1|12753|12750.9|12755.6|12753.5|12751.5|12749.7|512
1610331300000|2021-01-11 02:15:00|12753.1|12751|12753.5|12751.4|12755.3|12753.5|12752.1|12750.5|458
1610331600000|2021-01-11 02:20:00|12753.4|12751.3|12748.7|12746.6|12756.3|12754.5|12748.2|12746.5|483
1610331900000|2021-01-11 02:25:00|12748.8|12746.7|12748.9|12746.8|12749.6|12747.5|12745.3|12743.6|439
1610332200000|2021-01-11 02:30:00|12749|12746.9|12748.9|12746.8|12749.7|12747.7|12747|12745.2|302
1610332500000|2021-01-11 02:35:00|12749|12746.9|12750.2|12748.1|12750.3|12748.2|12747.2|12745.5|266
1610332800000|2021-01-11 02:40:00|12750.1|12748|12748.6|12746.5|12751.2|12749.5|12747.4|12745.7|303
1610333100000|2021-01-11 02:45:00|12748.1|12746.8|12744.6|12742.5|12748.7|12746.8|12744.6|12742.5|416
1610333400000|2021-01-11 02:50:00|12744.7|12742.6|12744.8|12742.7|12746.5|12744.4|12743.9|12741.8|315
1610333700000|2021-01-11 02:55:00|12744.9|12742.8|12742.7|12740.6|12746.3|12744.7|12742.7|12740.6|302
1610334000000|2021-01-11 03:00:00|12742.5|12740.4|12746.1|12744|12747.4|12745.7|12742.5|12740.4|341
1610334300000|2021-01-11 03:05:00|12746|12743.9|12747.3|12745.2|12748.9|12747.2|12746|12743.9|282
1610334600000|2021-01-11 03:10:00|12747.1|12745|12748.4|12746.3|12749.5|12748.2|12746.2|12744.3|347
1610334900000|2021-01-11 03:15:00|12748.5|12746.4|12749.4|12747.3|12749.4|12747.3|12745.1|12743.2|303
1610335200000|2021-01-11 03:20:00|12749.3|12747.2|12752.9|12750.8|12752.9|12751.2|12748|12746.6|336
1610335500000|2021-01-11 03:25:00|12752.5|12751.2|12752.1|12750|12754|12752.7|12750|12748.3|464
1610335800000|2021-01-11 03:30:00|12752.5|12750.4|12749.5|12747.4|12752.8|12750.9|12749|12747.2|366
1610336100000|2021-01-11 03:35:00|12749.6|12747.5|12751.8|12749.7|12751.8|12749.8|12748.7|12746.9|221
1610336400000|2021-01-11 03:40:00|12751.6|12749.5|12752.4|12750.3|12752.4|12750.5|12749.8|12748|261
1610336700000|2021-01-11 03:45:00|12752.3|12750.2|12756.7|12754.6|12757.1|12755.3|12752.2|12750.2|331
1610337000000|2021-01-11 03:50:00|12756.4|12755.1|12753.3|12751.2|12757|12755.1|12752.1|12750.6|300
1610337300000|2021-01-11 03:55:00|12753.1|12751|12752.3|12750.2|12753.6|12751.6|12750.4|12749.1|267
1610337600000|2021-01-11 04:00:00|12752.2|12750.1|12751.3|12750|12753.5|12752|12750.7|12749.3|285
1610337900000|2021-01-11 04:05:00|12751.4|12750.1|12752.4|12750.3|12753.4|12751.9|12751.3|12749.6|182
1610338200000|2021-01-11 04:10:00|12751.9|12750.6|12754.1|12752.8|12755.4|12753.6|12751.8|12750.2|273
1610338500000|2021-01-11 04:15:00|12754|12752.7|12757.4|12755.3|12757.7|12755.9|12754|12752.6|268
1610338800000|2021-01-11 04:20:00|12757.3|12755.2|12758|12756.7|12759.3|12758|12755.2|12753.3|329
1610339100000|2021-01-11 04:25:00|12758.1|12756.8|12760.1|12758|12761.6|12759.9|12757.6|12756|366
1610339400000|2021-01-11 04:30:00|12760.3|12758.2|12758.8|12757.5|12761.9|12760|12757.6|12756.1|342
1610339700000|2021-01-11 04:35:00|12758.9|12757.6|12760|12757.9|12760.8|12759|12758.7|12757.1|269
1610340000000|2021-01-11 04:40:00|12759.9|12757.8|12758.9|12757.6|12760.1|12758.5|12757.6|12755.8|202
1610340300000|2021-01-11 04:45:00|12759.4|12758.1|12760.6|12758.5|12761.1|12759|12757.4|12755.7|212
1610340600000|2021-01-11 04:50:00|12760.5|12758.4|12763.9|12762.6|12764.9|12763.2|12759.4|12757.7|260
1610340900000|2021-01-11 04:55:00|12763.8|12762.5|12760.2|12758.9|12764.3|12762.7|12759.6|12758.1|270
1610341200000|2021-01-11 05:00:00|12760.5|12758.4|12759.6|12758.3|12762.9|12761.2|12759.3|12757.5|352
1610341500000|2021-01-11 05:05:00|12760|12757.9|12759.3|12758|12760.1|12758.4|12757.8|12756.1|287
1610341800000|2021-01-11 05:10:00|12759.1|12757.8|12758.8|12757.5|12760.6|12759.3|12758|12756.3|345
1610342100000|2021-01-11 05:15:00|12758.9|12757.6|12758.2|12756.9|12759.8|12758.2|12758|12756.5|282
1610342400000|2021-01-11 05:20:00|12758.1|12756.8|12758.8|12756.7|12761.5|12759.8|12758.1|12756.7|279
1610342700000|2021-01-11 05:25:00|12758.9|12756.8|12759.9|12758.6|12760.9|12759.3|12758.5|12756.4|279
1610343000000|2021-01-11 05:30:00|12759.8|12758.5|12758.1|12756|12762|12760.3|12757.6|12755.9|441
1610343300000|2021-01-11 05:35:00|12758.2|12756.1|12758.1|12756|12760.3|12758.2|12757.6|12755.9|347
1610343600000|2021-01-11 05:40:00|12758.4|12756.3|12761.1|12759|12761.8|12760.2|12757.7|12756|436
1610343900000|2021-01-11 05:45:00|12761.2|12759.1|12761.1|12759|12762.7|12761.1|12760.1|12758.5|312
1610344200000|2021-01-11 05:50:00|12761|12758.9|12762.2|12760.1|12762.5|12760.7|12759.9|12758.3|232
1610344500000|2021-01-11 05:55:00|12762.1|12760|12759.4|12757.3|12763.3|12761.4|12758.9|12757.2|418
1610344800000|2021-01-11 06:00:00|12759.5|12757.4|12763.6|12762.3|12764.8|12763.2|12759.4|12757.3|318
1610345100000|2021-01-11 06:05:00|12763.5|12762.2|12758.6|12756.5|12764|12762.4|12757.9|12756.2|383
1610345400000|2021-01-11 06:10:00|12758.8|12756.7|12761.3|12759.2|12763.8|12762.4|12758.6|12756.5|455
1610345700000|2021-01-11 06:15:00|12761.2|12759.1|12756.1|12754|12761.4|12759.6|12756.1|12754|484
1610346000000|2021-01-11 06:20:00|12756.2|12754.1|12756|12753.9|12757.8|12756|12754.9|12753.1|405
1610346300000|2021-01-11 06:25:00|12755.8|12753.7|12755.3|12753.2|12757.7|12756|12755.2|12753.2|433
1610346600000|2021-01-11 06:30:00|12755.4|12753.3|12750.6|12748.5|12756|12753.9|12750.1|12748.1|392
1610346900000|2021-01-11 06:35:00|12750.5|12748.4|12752.8|12750.7|12753.1|12751.3|12749.1|12747.8|409
1610347200000|2021-01-11 06:40:00|12752.9|12750.8|12755.1|12753|12755.9|12754.2|12752.5|12750.4|378
1610347500000|2021-01-11 06:45:00|12755.2|12753.1|12757.5|12755.4|12757.7|12755.6|12753.8|12751.8|365
1610347800000|2021-01-11 06:50:00|12757.4|12755.3|12752|12749.9|12757.6|12755.5|12751.8|12749.9|314
1610348100000|2021-01-11 06:55:00|12751.9|12749.8|12753.1|12751|12754.9|12752.8|12751.5|12749.4|233
1610348400000|2021-01-11 07:00:00|12753.3|12751.2|12753.9|12751.8|12758.7|12756.6|12752.7|12751|549
1610348700000|2021-01-11 07:05:00|12754|12751.9|12753.6|12751.5|12754.6|12753|12749.1|12747.7|482
1610349000000|2021-01-11 07:10:00|12753.3|12751.2|12754.6|12752.5|12755.1|12753.8|12750.9|12749.3|436
1610349300000|2021-01-11 07:15:00|12754.4|12753.1|12755|12752.9|12756.2|12754.4|12751|12749.4|478
1610349600000|2021-01-11 07:20:00|12754.9|12752.8|12754.4|12753.1|12758.7|12756.9|12753.8|12752.2|522
1610349900000|2021-01-11 07:25:00|12754.3|12753|12751.9|12750.6|12755.3|12753.7|12750.6|12748.9|511
1610350200000|2021-01-11 07:30:00|12752|12750.7|12761.3|12760|12762.6|12761.3|12752|12750|467
1610350500000|2021-01-11 07:35:00|12761.2|12759.9|12765.3|12763.2|12767|12765.7|12760.7|12759.4|517
1610350800000|2021-01-11 07:40:00|12764.7|12763.4|12761.5|12760.2|12765|12763.7|12760.9|12759.6|410
1610351100000|2021-01-11 07:45:00|12761.6|12760.3|12760.7|12758.6|12762.5|12761.2|12757.3|12756|539
1610351400000|2021-01-11 07:50:00|12760.5|12759.2|12760.3|12759|12762.7|12761.4|12758.4|12757.1|440
1610351700000|2021-01-11 07:55:00|12760.2|12758.9|12766.2|12764.1|12766.8|12764.7|12760|12758.7|359
1610352000000|2021-01-11 08:00:00|12766.3|12764.2|12756.5|12755.2|12766.3|12764.8|12751|12749|784
1610352300000|2021-01-11 08:05:00|12756.7|12755.4|12749.1|12747.8|12758|12756.7|12748.8|12747.2|703
1610352600000|2021-01-11 08:10:00|12749.8|12748.5|12748.5|12747.2|12753.1|12751.4|12747.3|12745.3|554
1610352900000|2021-01-11 08:15:00|12748|12746.7|12751.6|12749.5|12751.8|12750.2|12744.3|12743|585
1610353200000|2021-01-11 08:20:00|12751.5|12749.4|12752|12750.7|12753|12751.7|12748.2|12746.9|615
1610353500000|2021-01-11 08:25:00|12751.9|12750.6|12751.7|12749.6|12755.1|12753.5|12749.1|12747.4|677
1610353800000|2021-01-11 08:30:00|12751.3|12750|12761.3|12759.2|12762.8|12761.2|12751|12749.3|571
1610354100000|2021-01-11 08:35:00|12760.9|12759.6|12754|12751.9|12761|12759.7|12751|12749.4|637
1610354400000|2021-01-11 08:40:00|12754.1|12752|12757.5|12756.2|12757.7|12756.4|12751.5|12749.9|409
1610354700000|2021-01-11 08:45:00|12757.9|12755.8|12763.9|12761.8|12763.9|12762.3|12757.4|12755.8|397
1610355000000|2021-01-11 08:50:00|12763.5|12762.2|12761.3|12759.2|12765.8|12764.5|12759.1|12757.5|681
1610355300000|2021-01-11 08:55:00|12761.2|12759.1|12751.9|12750.6|12762.1|12760.6|12751.7|12750.2|610
1610355600000|2021-01-11 09:00:00|12751.8|12750.5|12749.5|12748.2|12753.6|12751.9|12745.2|12743.9|565
1610355900000|2021-01-11 09:05:00|12749.4|12748.1|12744|12741.9|12749.6|12748.2|12742|12740.5|489
1610356200000|2021-01-11 09:10:00|12744.1|12742|12753.2|12751.9|12754.1|12752.4|12742.9|12741.1|582
1610356500000|2021-01-11 09:15:00|12753.3|12752|12757.5|12755.4|12757.6|12756.2|12752.2|12750.8|399
1610356800000|2021-01-11 09:20:00|12757.3|12756|12753.2|12751.1|12759.3|12757.2|12750.7|12749.3|532
1610357100000|2021-01-11 09:25:00|12752.8|12751.5|12754.1|12752|12757.4|12756.1|12752.3|12751|399
1610357400000|2021-01-11 09:30:00|12753.2|12751.9|12752.2|12750.9|12756|12754.7|12750.8|12749.5|456
1610357700000|2021-01-11 09:35:00|12752.6|12750.5|12758.1|12756|12758.3|12756.4|12748.8|12747.3|629
1610358000000|2021-01-11 09:40:00|12758|12755.9|12759.6|12758.3|12760.9|12759.6|12756.3|12754.4|480
1610358300000|2021-01-11 09:45:00|12760|12757.9|12764.1|12762|12765.6|12763.8|12758|12756.1|514
1610358600000|2021-01-11 09:50:00|12763.9|12761.8|12764.1|12762|12764.3|12762.5|12758.4|12757.1|463
1610358900000|2021-01-11 09:55:00|12764.2|12762.1|12768.3|12766.2|12768.9|12767.3|12763.6|12761.9|470
1610359200000|2021-01-11 10:00:00|12768.4|12766.3|12768.6|12766.5|12769|12767.5|12765.8|12764|431
1610359500000|2021-01-11 10:05:00|12768.5|12766.4|12770.2|12768.9|12770.8|12769.2|12767.1|12765.8|455
1610359800000|2021-01-11 10:10:00|12770.1|12768.8|12768.1|12766.8|12770.5|12768.9|12767.2|12765.6|455
1610360100000|2021-01-11 10:15:00|12768.2|12766.9|12769.5|12767.4|12770.4|12769|12766.9|12765.3|395
1610360400000|2021-01-11 10:20:00|12769.4|12767.3|12773.6|12772.3|12775.6|12773.7|12766.7|12764.6|326
1610360700000|2021-01-11 10:25:00|12773.5|12772.2|12769.8|12767.7|12774.9|12773.2|12768.5|12766.7|419
1610361000000|2021-01-11 10:30:00|12769.9|12767.8|12773.6|12772.3|12775.3|12773.7|12767.5|12766.1|467
1610361300000|2021-01-11 10:35:00|12773.5|12772.2|12774.2|12772.1|12777|12775.3|12773.3|12772|402
1610361600000|2021-01-11 10:40:00|12774.1|12772|12776.1|12774.8|12777.7|12776|12773.1|12771|428
1610361900000|2021-01-11 10:45:00|12776.5|12774.4|12776.5|12774.4|12777.7|12776.4|12771.2|12769.5|486
1610362200000|2021-01-11 10:50:00|12776.4|12774.3|12771.5|12770.2|12777.5|12775.9|12770.9|12769.3|302
1610362500000|2021-01-11 10:55:00|12771.6|12770.3|12769.1|12767|12772.2|12770.6|12768.5|12766.8|354
1610362800000|2021-01-11 11:00:00|12768.9|12767.6|12774.9|12773.6|12776.5|12775.2|12768.9|12767.2|362
1610363100000|2021-01-11 11:05:00|12774.8|12773.5|12775|12773.7|12776.5|12775|12773.4|12771.8|366
1610363400000|2021-01-11 11:10:00|12774.9|12773.6|12776|12774.7|12776.6|12774.8|12773.6|12772.3|363
1610363700000|2021-01-11 11:15:00|12775.9|12774.6|12780.4|12778.3|12780.5|12779.1|12775.9|12774.6|377
1610364000000|2021-01-11 11:20:00|12780.5|12778.4|12776.6|12775.3|12782.5|12780.9|12775.8|12774.5|348
1610364300000|2021-01-11 11:25:00|12776.7|12775.4|12783.2|12781.1|12785|12783.7|12776.2|12774.9|346
1610364600000|2021-01-11 11:30:00|12783.4|12781.3|12776|12773.9|12784.4|12783|12775.2|12773.8|381
1610364900000|2021-01-11 11:35:00|12775.9|12773.8|12774.1|12772|12776.9|12775.6|12773|12771.7|359
1610365200000|2021-01-11 11:40:00|12774.2|12772.1|12772|12770.7|12775.7|12774.1|12770.8|12769.3|308
1610365500000|2021-01-11 11:45:00|12772.1|12770.8|12773.7|12771.6|12775.4|12773.9|12771.2|12769.6|415
1610365800000|2021-01-11 11:50:00|12773.6|12771.5|12774|12772.7|12775.5|12774.2|12771.7|12770.1|318
1610366100000|2021-01-11 11:55:00|12774.1|12772.8|12774.3|12772.2|12775.7|12774.4|12773.2|12771.9|352
1610366400000|2021-01-11 12:00:00|12773.8|12772.5|12776.9|12775.6|12778.6|12776.9|12769.8|12768.5|496
1610366700000|2021-01-11 12:05:00|12777|12775.7|12780|12777.9|12782.9|12781.6|12776.7|12775.3|524
1610367000000|2021-01-11 12:10:00|12780.1|12778|12782.2|12780.9|12782.6|12781.3|12778.7|12777.4|492
1610367300000|2021-01-11 12:15:00|12782.3|12781|12781.8|12780.5|12783.1|12781.5|12778.8|12777.5|453
1610367600000|2021-01-11 12:20:00|12782|12780.7|12785|12783.7|12786.4|12784.9|12781.4|12779.7|431
1610367900000|2021-01-11 12:25:00|12784.9|12783.6|12777.8|12776.5|12785|12783.7|12777.7|12776.4|566
1610368200000|2021-01-11 12:30:00|12777.9|12776.6|12777.4|12776.1|12780.1|12778.1|12776.1|12774.8|454
1610368500000|2021-01-11 12:35:00|12777.5|12776.2|12776.8|12774.7|12778.8|12777.5|12773.9|12772.6|435
1610368800000|2021-01-11 12:40:00|12776.7|12774.6|12770.6|12769.3|12776.8|12774.7|12770|12768.7|466
1610369100000|2021-01-11 12:45:00|12770.7|12769.4|12772.2|12770.9|12772.6|12771.2|12768.7|12767.4|386
1610369400000|2021-01-11 12:50:00|12772.5|12771.2|12775.7|12774.4|12776|12774.4|12769.9|12768.4|457
1610369700000|2021-01-11 12:55:00|12775.6|12774.3|12776.7|12775.4|12777.5|12776.2|12773.8|12772.2|370
1610370000000|2021-01-11 13:00:00|12777|12775.7|12787.4|12786.1|12788.3|12787|12776.3|12775|492
1610370300000|2021-01-11 13:05:00|12787.5|12786.2|12791.8|12790.5|12792.2|12790.6|12786.4|12785.1|464
1610370600000|2021-01-11 13:10:00|12792|12790.7|12786.8|12785.5|12792.7|12790.8|12783.9|12782.2|542
1610370900000|2021-01-11 13:15:00|12786.7|12785.4|12793|12791.7|12793.8|12792|12786.7|12785.4|453
1610371200000|2021-01-11 13:20:00|12792.9|12791.6|12795.2|12793.9|12795.7|12794.4|12791.3|12790|500
1610371500000|2021-01-11 13:25:00|12795.3|12794|12799.1|12797|12799.6|12798.3|12792.8|12791.5|482
1610371800000|2021-01-11 13:30:00|12799|12796.9|12815.3|12814|12815.3|12814|12797.8|12796.1|718
1610372100000|2021-01-11 13:35:00|12815.2|12813.9|12826.5|12825.2|12829.2|12827.1|12815.2|12813.5|693
1610372400000|2021-01-11 13:40:00|12826.6|12825.3|12826.1|12824.8|12833.3|12832|12823.9|12822.2|677
1610372700000|2021-01-11 13:45:00|12826.2|12824.9|12828.2|12826.9|12830.2|12828.9|12824.5|12823.2|641
1610373000000|2021-01-11 13:50:00|12828.6|12827.3|12831.8|12830.5|12833.5|12831.9|12826.3|12824.8|580
1610373300000|2021-01-11 13:55:00|12831.9|12830.6|12834.7|12833.4|12836.4|12834.7|12825.3|12823.2|640
1610373600000|2021-01-11 14:00:00|12835|12833.7|12826.7|12825.4|12835.5|12833.8|12824|12822.7|748
1610373900000|2021-01-11 14:05:00|12826.6|12825.3|12823|12820.9|12830|12828.4|12821.5|12820.2|836
1610374200000|2021-01-11 14:10:00|12823.1|12821|12831|12828.9|12831.1|12829.6|12821.9|12820.1|626
1610374500000|2021-01-11 14:15:00|12831.1|12829|12834.6|12833.3|12835.8|12834.1|12829.9|12828.6|617
1610374800000|2021-01-11 14:20:00|12834.7|12833.4|12821.5|12819.4|12835.7|12833.7|12821|12819.3|639
1610375100000|2021-01-11 14:25:00|12821.3|12820|12821.5|12819.4|12822.5|12821.2|12814.9|12813.4|493
1610375400000|2021-01-11 14:30:00|12821.4|12819.3|12818.2|12816.9|12825.7|12823.6|12814.1|12812.2|743
1610375700000|2021-01-11 14:35:00|12818|12816.7|12821.4|12819.3|12825.8|12824.4|12817.1|12815|733
1610376000000|2021-01-11 14:40:00|12821.5|12819.4|12822.6|12820.5|12826.9|12825.4|12817.3|12815.5|668
1610376300000|2021-01-11 14:45:00|12822.7|12820.6|12827|12824.9|12827.7|12825.6|12821|12819.3|821
1610376600000|2021-01-11 14:50:00|12827.2|12825.1|12824.7|12823.4|12832|12829.9|12823|12821.3|839
1610376900000|2021-01-11 14:55:00|12824.8|12823.5|12821.2|12819.1|12829.5|12827.8|12817.5|12816|980
1610377200000|2021-01-11 15:00:00|12820.9|12819.6|12817.1|12815|12827.2|12825.9|12816.8|12814.8|784
1610377500000|2021-01-11 15:05:00|12816.8|12815.5|12816.4|12814.3|12820.3|12818.5|12815.7|12814.2|659
1610377800000|2021-01-11 15:10:00|12816.3|12814.2|12816|12814.7|12818.2|12816.7|12812.6|12810.9|696
1610378100000|2021-01-11 15:15:00|12816.5|12814.4|12815.2|12813.1|12819.7|12818.1|12814.1|12812.6|656
1610378400000|2021-01-11 15:20:00|12815.3|12813.2|12812.1|12810|12815.3|12813.3|12809.6|12807.9|760
1610378700000|2021-01-11 15:25:00|12812.2|12810.1|12809.8|12807.7|12813.6|12811.5|12803.4|12802.1|908
1610379000000|2021-01-11 15:30:00|12809.9|12807.8|12811.1|12809.8|12814.4|12813.1|12804.5|12802.4|706
1610379300000|2021-01-11 15:35:00|12811.2|12809.9|12814.9|12813.6|12819.3|12818|12810.8|12809.3|526
1610379600000|2021-01-11 15:40:00|12815.1|12813.8|12805.7|12804.4|12815.3|12814|12805.1|12803.4|815
1610379900000|2021-01-11 15:45:00|12805.6|12804.3|12808.8|12807.5|12809.8|12807.8|12803|12801.3|803
1610380200000|2021-01-11 15:50:00|12808.9|12807.6|12807.4|12806.1|12813|12811.1|12803.4|12801.6|623
1610380500000|2021-01-11 15:55:00|12807.5|12806.2|12804.1|12802.8|12807.5|12806.2|12802.8|12801.2|585
1610380800000|2021-01-11 16:00:00|12803.9|12802.6|12797.1|12795|12804.5|12803.1|12796.7|12795|647
1610381100000|2021-01-11 16:05:00|12796.8|12794.7|12794.6|12792.5|12797.9|12796.6|12790.6|12788.5|622
1610381400000|2021-01-11 16:10:00|12793.7|12792.4|12796.7|12794.6|12801.1|12799.5|12791.6|12789.7|492
1610381700000|2021-01-11 16:15:00|12796.8|12794.7|12792.1|12790.8|12798.6|12797.3|12791.9|12790.6|468
1610382000000|2021-01-11 16:20:00|12792.5|12790.4|12790.8|12789.5|12793.8|12792.5|12789.3|12788|516
1610382300000|2021-01-11 16:25:00|12790.9|12789.6|12782.5|12780.4|12791.4|12790.1|12780.7|12779.2|582
1610382600000|2021-01-11 16:30:00|12782|12780.7|12782.2|12780.9|12787.6|12785.5|12781.8|12780.3|662
1610382900000|2021-01-11 16:35:00|12782.1|12780.8|12780.7|12779.4|12783.5|12782.1|12780.5|12779.1|387
1610383200000|2021-01-11 16:40:00|12780.8|12779.5|12772.6|12770.5|12781.7|12779.7|12771.2|12769.9|650
1610383500000|2021-01-11 16:45:00|12772.7|12770.6|12775.4|12773.3|12778.2|12776.1|12770|12768.3|554
1610383800000|2021-01-11 16:50:00|12775.1|12773|12771.6|12770.3|12775.4|12773.6|12769.5|12767.7|463
1610384100000|2021-01-11 16:55:00|12771.8|12770.5|12771.2|12769.1|12772.6|12771|12767.7|12766.4|573
1610384400000|2021-01-11 17:00:00|12771.3|12769.2|12768.7|12767.4|12774.1|12772.6|12767.6|12766.3|512
1610384700000|2021-01-11 17:05:00|12768.6|12767.3|12768.6|12766.5|12769.6|12768|12767.1|12765.3|418
1610385000000|2021-01-11 17:10:00|12768.7|12766.6|12766.1|12764.8|12769.9|12768.1|12766.1|12764.7|468
1610385300000|2021-01-11 17:15:00|12766.2|12764.9|12767.5|12765.4|12767.6|12766|12764.9|12763.3|368
1610385600000|2021-01-11 17:20:00|12767.4|12765.3|12768.5|12766.4|12770.1|12768.5|12766.4|12764.3|434
1610385900000|2021-01-11 17:25:00|12767.7|12766.2|12769.8|12767.7|12769.8|12768.1|12767.3|12765.4|401
1610386200000|2021-01-11 17:30:00|12769.2|12767.9|12767.5|12766.2|12769.4|12767.9|12766.1|12764.4|494
1610386500000|2021-01-11 17:35:00|12767.4|12766.1|12768.2|12766.1|12769.3|12767.6|12766.5|12765|406
1610386800000|2021-01-11 17:40:00|12768|12765.9|12768.2|12766.1|12769.4|12768|12767.3|12765.5|388
1610387100000|2021-01-11 17:45:00|12768.3|12766.2|12773.8|12771.7|12776.1|12774.5|12767.7|12766.2|597
1610387400000|2021-01-11 17:50:00|12773.9|12771.8|12768.9|12767.6|12773.9|12771.8|12768.2|12766.4|397
1610387700000|2021-01-11 17:55:00|12768.8|12767.5|12768.9|12766.8|12769.9|12768.6|12767.8|12766.1|310
1610388000000|2021-01-11 18:00:00|12769.2|12767.1|12769.2|12767.9|12771.6|12770.3|12768.3|12766.5|375
1610388300000|2021-01-11 18:05:00|12769.1|12767.8|12768.9|12767.6|12769.9|12768.2|12768.1|12766.8|211
1610388600000|2021-01-11 18:10:00|12769.3|12767.2|12766.1|12764.8|12769.9|12768.1|12765.5|12764.2|270
1610388900000|2021-01-11 18:15:00|12766|12764.7|12765.8|12764.5|12766.7|12765.4|12763.3|12761.4|372
1610389200000|2021-01-11 18:20:00|12765.7|12764.4|12767.5|12766.2|12768.3|12766.4|12764.9|12763.3|339
1610389500000|2021-01-11 18:25:00|12767.2|12765.9|12769.1|12767|12772.2|12770.4|12767.2|12765.6|389
1610389800000|2021-01-11 18:30:00|12769.2|12767.1|12768.2|12766.9|12769.4|12768.1|12766.3|12764.2|336
1610390100000|2021-01-11 18:35:00|12768.1|12766.8|12770.4|12768.3|12770.6|12769|12767.2|12765.9|245
1610390400000|2021-01-11 18:40:00|12770.3|12768.2|12773.9|12772.6|12774|12772.7|12769.9|12768.2|269
1610390700000|2021-01-11 18:45:00|12773.8|12772.5|12778.2|12776.1|12779.4|12777.5|12773.7|12772.2|471
1610391000000|2021-01-11 18:50:00|12777.7|12775.6|12774.2|12772.1|12777.8|12775.7|12773.1|12771.4|329
1610391300000|2021-01-11 18:55:00|12774.1|12772|12774.5|12772.4|12776.1|12774.1|12772.8|12771|344
1610391600000|2021-01-11 19:00:00|12774.2|12772.1|12770.2|12768.9|12774.7|12773|12769.9|12768.6|381
1610391900000|2021-01-11 19:05:00|12770.3|12769|12775.1|12773.8|12776.8|12775.3|12769.2|12767.9|545
1610392200000|2021-01-11 19:10:00|12775.3|12774|12773.3|12771.2|12775.3|12774|12771.4|12769.6|383
1610392500000|2021-01-11 19:15:00|12773.2|12771.1|12777.3|12775.2|12777.4|12775.9|12771.3|12770|426
1610392800000|2021-01-11 19:20:00|12777.4|12775.3|12776.9|12775.6|12779.7|12778.1|12776.8|12774.9|337
1610393100000|2021-01-11 19:25:00|12777|12775.7|12777.2|12775.1|12778.6|12777.3|12776.3|12774.8|411
1610393400000|2021-01-11 19:30:00|12777.1|12775|12775.9|12774.6|12777.2|12775.1|12773.6|12771.9|364
1610393700000|2021-01-11 19:35:00|12776|12774.7|12775.2|12773.1|12777|12775.7|12773.2|12771.9|374
1610394000000|2021-01-11 19:40:00|12775.4|12773.3|12772.3|12771|12775.7|12773.6|12771.2|12769.9|342
1610394300000|2021-01-11 19:45:00|12772.1|12770.8|12773.7|12772.4|12776.3|12774.7|12771.9|12770.6|339
1610394600000|2021-01-11 19:50:00|12773.6|12772.3|12774.5|12773.2|12776.7|12775.4|12773.1|12771.5|358
1610394900000|2021-01-11 19:55:00|12774.6|12773.3|12777.5|12776.2|12777.7|12776.4|12771.9|12770.6|496
1610395200000|2021-01-11 20:00:00|12777|12775.7|12779.2|12777.9|12779.5|12778.1|12774.2|12772.1|461
1610395500000|2021-01-11 20:05:00|12779.1|12777.8|12778.9|12777.6|12781.3|12779.8|12777.3|12775.8|553
1610395800000|2021-01-11 20:10:00|12779.1|12777.8|12776.3|12775|12779.4|12777.8|12775.1|12773.5|388
1610396100000|2021-01-11 20:15:00|12776.2|12774.9|12776.8|12774.7|12777.5|12776.2|12773.7|12772|357
1610396400000|2021-01-11 20:20:00|12776.7|12774.6|12779.2|12777.9|12779.7|12778.4|12775.8|12773.9|357
1610396700000|2021-01-11 20:25:00|12779.1|12777.8|12780.5|12778.4|12780.6|12778.6|12776.9|12775.6|401
1610397000000|2021-01-11 20:30:00|12780.6|12778.5|12780.3|12779|12780.9|12779.3|12778.5|12776.7|392
1610397300000|2021-01-11 20:35:00|12780.2|12778.9|12783.5|12781.4|12783.8|12782.5|12778.9|12777.5|331
1610397600000|2021-01-11 20:40:00|12783.4|12781.3|12782.3|12781|12783.8|12781.7|12779.9|12778.2|356
1610397900000|2021-01-11 20:45:00|12782.2|12780.9|12779.4|12777.3|12782.3|12781|12778|12776.7|279
1610398200000|2021-01-11 20:50:00|12779.5|12777.4|12779.1|12777.8|12780.8|12778.7|12777.2|12775.8|492
1610398500000|2021-01-11 20:55:00|12779|12777.7|12778.6|12776.5|12781.6|12780|12776.6|12774.9|522
1610398800000|2021-01-11 21:00:00|12779|12776.9|12777.8|12775.7|12779.5|12777.7|12776.3|12774.2|278
1610399100000|2021-01-11 21:05:00|12777.9|12775.8|12778|12775.9|12778.9|12777.6|12777.1|12775.5|179
1610399400000|2021-01-11 21:10:00|12778.1|12776|12778.9|12776.8|12781.2|12779.4|12778|12775.9|273
1610399700000|2021-01-11 21:15:00|12778.8|12776.7|12776.1|12774|12778.9|12776.8|12775.7|12773.6|131
1610400000000|2021-01-11 21:20:00|12775.8|12773.7|12778.2|12776.9|12778.9|12777.3|12775.2|12773.1|148
1610400300000|2021-01-11 21:25:00|12778.4|12777.1|12781.7|12780.4|12782.5|12781.2|12778.1|12776.4|188
1610400600000|2021-01-11 21:30:00|12781.8|12780.5|12782.9|12780.8|12783.9|12782.4|12780.5|12778.4|231
1610400900000|2021-01-11 21:35:00|12783.1|12781|12785.2|12783.9|12785.7|12784|12783.1|12781|121
1610401200000|2021-01-11 21:40:00|12785|12783.7|12786|12783.9|12786.2|12784.6|12785|12783.1|131
1610401500000|2021-01-11 21:45:00|12785.9|12783.8|12787.3|12785.2|12787.7|12785.6|12785.5|12783.7|138
1610401800000|2021-01-11 21:50:00|12787.2|12785.1|12785.5|12783.4|12787.7|12785.9|12785.4|12783.3|179
1610402100000|2021-01-11 21:55:00|12785.9|12783.8|12785.4|12783.3|12786.9|12784.4|12785.1|12782.7|271
1610402400000|2021-01-11 22:00:00|12785.6|12783.5|12777.4|12770.4|12786.3|12783.5|12777.3|12770.3|31
1610402700000|2021-01-11 22:05:00|12779.1|12772.1|12785.5|12778.5|12786.9|12779.9|12775.2|12768.2|228
1610403000000|2021-01-11 22:10:00|12784.7|12777.7|12782.4|12775.4|12785.6|12778.6|12778.8|12771.8|171
1610403300000|2021-01-11 22:15:00|12782.8|12775.8|12782.7|12775.7|12784.5|12777.5|12779.4|12772.4|166
1610403600000|2021-01-11 22:20:00|12782.3|12775.3|12782.4|12775.4|12784.4|12777.4|12779.6|12772.6|97
1610403900000|2021-01-11 22:25:00|12780.7|12773.7|12782.1|12775.1|12783.8|12776.8|12779.7|12772.7|117
1610404200000|2021-01-11 22:30:00|12782.3|12775.3|12778.2|12771.2|12784|12777|12775.1|12768.1|385
1610404500000|2021-01-11 22:35:00|12778|12771|12782.7|12775.7|12782.7|12775.7|12777.2|12770.2|269
1610404800000|2021-01-11 22:40:00|12782.6|12775.6|12778.6|12771.6|12783.1|12776.1|12776.6|12769.6|306
1610405100000|2021-01-11 22:45:00|12778.4|12771.4|12780.6|12773.6|12781.9|12774.9|12778.3|12771.3|358
1610405400000|2021-01-11 22:50:00|12780.7|12773.7|12780.6|12773.6|12783.6|12776.6|12777.7|12770.7|271
1610405700000|2021-01-11 22:55:00|12781.1|12774.1|12786|12779|12786.8|12779.8|12777.8|12770.8|257
1610406000000|2021-01-11 23:00:00|12785.7|12778.7|12778.9|12776.3|12786.8|12781.7|12778.5|12774.8|792
1610406300000|2021-01-11 23:05:00|12778.8|12776.2|12779.8|12777.7|12780.5|12778|12778.5|12776.1|495
1610406600000|2021-01-11 23:10:00|12779.9|12777.8|12778.7|12776.6|12779.9|12777.8|12777.9|12775.8|326
1610406900000|2021-01-11 23:15:00|12778.8|12776.7|12774.6|12772.5|12779.6|12777.5|12773.8|12771.7|299
1610407200000|2021-01-11 23:20:00|12774.4|12772.3|12775.8|12773.7|12776.1|12774|12772.7|12770.6|297
1610407500000|2021-01-11 23:25:00|12775.9|12773.8|12774.1|12772|12775.9|12773.8|12774|12771.9|137
1610407800000|2021-01-11 23:30:00|12773.9|12771.8|12772.4|12770.3|12773.9|12771.8|12772.2|12770.1|271
1610408100000|2021-01-11 23:35:00|12772.3|12770.2|12772.8|12770.7|12774.7|12772.6|12771.6|12769.5|309
1610408400000|2021-01-11 23:40:00|12772.7|12770.6|12772.6|12770.5|12774.7|12772.6|12771.7|12769.6|278
1610408700000|2021-01-11 23:45:00|12772.5|12770.4|12777.6|12775.5|12778.2|12776.1|12771.7|12769.7|281
1610409000000|2021-01-11 23:50:00|12777.5|12775.4|12774.5|12772.4|12777.5|12775.4|12774.3|12772.3|282
1610409300000|2021-01-11 23:55:00|12774.6|12772.5|12774.9|12772.8|12775.7|12773.6|12774.2|12772.1|202
1610409600000|2021-01-12 00:00:00|12774.7|12772.6|12778.3|12776.2|12778.4|12776.3|12773.5|12771.5|496
1610409900000|2021-01-12 00:05:00|12778.5|12776.4|12780.2|12778.1|12782.3|12780.4|12778.3|12776.2|411
1610410200000|2021-01-12 00:10:00|12780.3|12778.2|12781.2|12779.1|12781.6|12779.6|12778.8|12776.7|265
1610410500000|2021-01-12 00:15:00|12781.3|12779.2|12780.5|12778.4|12782.5|12780.4|12780.2|12778.1|293
1610410800000|2021-01-12 00:20:00|12781.1|12779|12783.1|12781|12784.8|12783.1|12781|12778.9|313
1610411100000|2021-01-12 00:25:00|12782.9|12780.8|12781.1|12779|12783|12780.9|12781|12778.9|155
1610411400000|2021-01-12 00:30:00|12781|12778.9|12783.7|12781.6|12784.8|12782.8|12780.7|12778.6|286
1610411700000|2021-01-12 00:35:00|12783.5|12781.4|12781.8|12779.7|12784.4|12782.3|12781.1|12779.4|257
1610412000000|2021-01-12 00:40:00|12781.9|12779.8|12780.8|12778.7|12782.6|12780.5|12780.2|12778.5|266
1610412300000|2021-01-12 00:45:00|12780.9|12778.8|12775.1|12773|12781.1|12779.1|12773.8|12771.7|316
1610412600000|2021-01-12 00:50:00|12775.2|12773.1|12777.9|12775.8|12778|12776.3|12774.3|12772.4|385
1610412900000|2021-01-12 00:55:00|12777.5|12775.4|12779|12776.9|12779.1|12777.4|12776.1|12774.4|239
1610413200000|2021-01-12 01:00:00|12779.1|12777|12779.3|12778|12779.9|12778.1|12776.3|12774.4|400
1610413500000|2021-01-12 01:05:00|12779.2|12777.9|12775.4|12773.3|12780.9|12778.8|12775.2|12773.1|319
1610413800000|2021-01-12 01:10:00|12775.3|12773.2|12777.1|12775|12777.2|12775.1|12771.9|12769.8|322
1610414100000|2021-01-12 01:15:00|12777|12774.9|12780.3|12778.2|12780.7|12778.8|12775.2|12773.3|370
1610414400000|2021-01-12 01:20:00|12780.2|12778.1|12785.4|12783.3|12785.9|12784.3|12780.2|12778.1|497
1610414700000|2021-01-12 01:25:00|12785.2|12783.9|12790.8|12788.7|12790.8|12788.8|12784.9|12783.2|683
1610415000000|2021-01-12 01:30:00|12790.7|12788.6|12787|12784.9|12792.7|12790.6|12786.7|12784.6|491
1610415300000|2021-01-12 01:35:00|12786.9|12784.8|12788.5|12786.4|12790.3|12788.2|12785.9|12784.1|383
1610415600000|2021-01-12 01:40:00|12788.3|12786.2|12786.9|12784.8|12790.6|12788.5|12786.7|12784.7|518
1610415900000|2021-01-12 01:45:00|12787.4|12785.3|12786|12783.9|12788.7|12786.6|12785.8|12783.7|452
1610416200000|2021-01-12 01:50:00|12785.9|12783.8|12782.8|12780.7|12786.4|12784.3|12781.7|12779.6|517
1610416500000|2021-01-12 01:55:00|12782.9|12780.8|12782.2|12780.1|12784.5|12782.4|12779.3|12777.5|450
1610416800000|2021-01-12 02:00:00|12782.3|12780.2|12783.4|12781.3|12784.1|12782.2|12781.5|12779.4|360
1610417100000|2021-01-12 02:05:00|12783.3|12781.2|12785.6|12783.5|12785.9|12783.8|12783.1|12781|254
1610417400000|2021-01-12 02:10:00|12785.7|12783.6|12787.9|12785.8|12788.2|12786.1|12785.7|12783.6|327
1610417700000|2021-01-12 02:15:00|12787.7|12785.6|12787.2|12785.1|12789|12787.3|12785.9|12784.3|401
1610418000000|2021-01-12 02:20:00|12787.3|12785.2|12786.5|12785.2|12788.9|12786.9|12786.5|12784.7|361
1610418300000|2021-01-12 02:25:00|12786.4|12785.1|12786|12783.9|12787.3|12785.2|12785.7|12783.8|282
1610418600000|2021-01-12 02:30:00|12785.9|12783.8|12784.8|12782.7|12787.2|12785.7|12784.6|12782.5|350
1610418900000|2021-01-12 02:35:00|12784.9|12782.8|12783.1|12781|12785.5|12783.7|12781.6|12779.5|281
1610419200000|2021-01-12 02:40:00|12783|12780.9|12785.4|12783.3|12785.5|12783.7|12783|12780.9|319
1610419500000|2021-01-12 02:45:00|12785.2|12783.1|12786.3|12784.2|12786.8|12785.4|12784.6|12782.5|219
1610419800000|2021-01-12 02:50:00|12786.4|12784.3|12788.4|12786.3|12788.4|12786.7|12786.2|12784.1|210
1610420100000|2021-01-12 02:55:00|12788.3|12786.2|12787|12784.9|12788.6|12786.5|12786.3|12784.7|230
1610420400000|2021-01-12 03:00:00|12786.9|12784.8|12786|12783.9|12788|12786|12785|12783.1|285
1610420700000|2021-01-12 03:05:00|12786.1|12784|12784.9|12783.6|12786.5|12784.6|12784|12782.2|295
1610421000000|2021-01-12 03:10:00|12784.7|12783.4|12784.1|12782.8|12785.4|12783.6|12782.2|12780.7|353
1610421300000|2021-01-12 03:15:00|12784.2|12782.9|12785.5|12783.4|12785.8|12784.5|12784.1|12782.7|315
1610421600000|2021-01-12 03:20:00|12785.8|12783.7|12783.2|12781.9|12786.1|12784.5|12783|12781.5|327
1610421900000|2021-01-12 03:25:00|12783.1|12781.8|12782.8|12780.7|12783.8|12782.2|12782.2|12780.5|260
1610422200000|2021-01-12 03:30:00|12782.4|12781.1|12783.1|12781|12784.2|12782.9|12782.2|12780.6|237
1610422500000|2021-01-12 03:35:00|12783|12780.9|12781.2|12779.1|12783.2|12781.7|12780.7|12778.9|257
1610422800000|2021-01-12 03:40:00|12781.3|12779.2|12781.8|12780.5|12782.7|12780.8|12781.1|12779|215
1610423100000|2021-01-12 03:45:00|12781.7|12780.4|12782.9|12780.8|12783.8|12782.1|12781.6|12780.3|206
1610423400000|2021-01-12 03:50:00|12783|12780.9|12782.6|12781.3|12783.8|12781.9|12781.5|12780|199
1610423700000|2021-01-12 03:55:00|12783|12780.9|12783.8|12781.7|12784.4|12782.7|12782.8|12780.9|224
1610424000000|2021-01-12 04:00:00|12783.5|12782.2|12782|12780.7|12784.4|12782.5|12780.1|12778.5|311
1610424300000|2021-01-12 04:05:00|12782.1|12780.8|12782.9|12780.8|12783.8|12782.1|12781.3|12779.7|194
1610424600000|2021-01-12 04:10:00|12782.4|12781.1|12782.1|12780.8|12782.6|12781.3|12780.3|12778.7|202
1610424900000|2021-01-12 04:15:00|12782.4|12781.1|12783.1|12781|12783.5|12781.9|12781.6|12779.9|132
1610425200000|2021-01-12 04:20:00|12783|12780.9|12783.1|12781.8|12783.8|12782|12782|12780.6|159
1610425500000|2021-01-12 04:25:00|12783.3|12782|12787|12784.9|12787.5|12785.4|12783.1|12781.5|253
1610425800000|2021-01-12 04:30:00|12786.7|12785.4|12788.3|12787|12788.8|12787.4|12785.9|12784.1|300
1610426100000|2021-01-12 04:35:00|12788.4|12787.1|12790.3|12788.2|12790.6|12788.8|12786.8|12785.5|299
1610426400000|2021-01-12 04:40:00|12790.2|12788.9|12789|12786.9|12791.6|12789.8|12788.6|12786.8|346
1610426700000|2021-01-12 04:45:00|12789.1|12787|12785.8|12783.7|12789.1|12787.4|12785.2|12783.5|304
1610427000000|2021-01-12 04:50:00|12785.7|12783.6|12787.5|12786.2|12789|12787.4|12785|12783.2|310
1610427300000|2021-01-12 04:55:00|12787.6|12786.3|12784.4|12782.3|12787.7|12786.3|12784|12782.3|300
1610427600000|2021-01-12 05:00:00|12784.2|12782.9|12786.9|12784.8|12787.8|12786.1|12784.2|12782.5|479
1610427900000|2021-01-12 05:05:00|12786.8|12784.7|12786.1|12784|12787.2|12785.5|12785.4|12783.7|367
1610428200000|2021-01-12 05:10:00|12786|12783.9|12782.7|12780.6|12786.1|12784.3|12782.2|12780.4|371
1610428500000|2021-01-12 05:15:00|12782.6|12780.5|12782.3|12780.2|12783.4|12781.8|12781.6|12780|331
1610428800000|2021-01-12 05:20:00|12782.5|12780.4|12781.2|12779.9|12782.6|12780.9|12780.6|12779.2|321
1610429100000|2021-01-12 05:25:00|12780.8|12779.1|12780.3|12778.2|12781.2|12779.9|12779.6|12778|183
1610429400000|2021-01-12 05:30:00|12780.2|12778.1|12775.6|12774.3|12780.2|12778.1|12775.6|12773.9|316
1610429700000|2021-01-12 05:35:00|12776|12773.9|12773|12770.9|12776.7|12775|12772.5|12770.4|413
1610430000000|2021-01-12 05:40:00|12772.9|12770.8|12768.4|12766.3|12773|12771.1|12768|12766.1|416
1610430300000|2021-01-12 05:45:00|12768.5|12766.4|12763.1|12761|12769|12766.9|12763.1|12761|531
1610430600000|2021-01-12 05:50:00|12763|12760.9|12764.4|12762.3|12764.6|12762.9|12761.8|12760.1|340
1610430900000|2021-01-12 05:55:00|12764.3|12762.2|12765.7|12763.6|12766.5|12764.7|12762.8|12761|422
1610431200000|2021-01-12 06:00:00|12765.8|12763.7|12766.4|12764.3|12767.5|12765.6|12763.7|12762|370
1610431500000|2021-01-12 06:05:00|12766.5|12764.4|12764.2|12762.1|12766.9|12764.8|12763.4|12761.9|351
1610431800000|2021-01-12 06:10:00|12764.1|12762|12765.4|12764.1|12766.6|12764.6|12763|12760.9|251
1610432100000|2021-01-12 06:15:00|12765.5|12764.2|12768.6|12766.5|12768.8|12766.7|12765.5|12763.6|231
1610432400000|2021-01-12 06:20:00|12768.8|12766.7|12768.1|12766|12770.4|12768.7|12766.5|12764.4|457
1610432700000|2021-01-12 06:25:00|12768.2|12766.1|12765.9|12763.8|12768.7|12767|12765.1|12763.5|259
1610433000000|2021-01-12 06:30:00|12765.8|12763.7|12764.7|12763.4|12765.8|12763.9|12763.1|12761.8|336
1610433300000|2021-01-12 06:35:00|12764.6|12763.3|12761.4|12759.3|12765.1|12763.3|12760.9|12759.1|330
1610433600000|2021-01-12 06:40:00|12761.5|12759.4|12761.5|12759.4|12762|12760.7|12759.4|12757.8|398
1610433900000|2021-01-12 06:45:00|12761.6|12759.5|12757.9|12755.8|12762.3|12760.3|12757.5|12755.4|475
1610434200000|2021-01-12 06:50:00|12757.8|12755.7|12756.8|12755.5|12757.9|12755.9|12754.6|12752.5|317
1610434500000|2021-01-12 06:55:00|12757.2|12755.9|12754.4|12752.3|12757.5|12755.9|12752.9|12751.2|282
1610434800000|2021-01-12 07:00:00|12754.5|12752.4|12754.8|12752.7|12757.1|12755|12752.9|12750.9|438
1610435100000|2021-01-12 07:05:00|12755|12752.9|12753.1|12751|12755.1|12753.6|12752.2|12750.5|361
1610435400000|2021-01-12 07:10:00|12753.2|12751.1|12750.1|12748.8|12753.6|12751.9|12747.3|12745.6|295
1610435700000|2021-01-12 07:15:00|12750.2|12748.9|12748.8|12746.7|12750.4|12748.9|12747.5|12745.4|426
1610436000000|2021-01-12 07:20:00|12748.7|12746.6|12744|12742.7|12748.8|12746.7|12743.7|12741.6|476
1610436300000|2021-01-12 07:25:00|12743.9|12742.6|12743.6|12741.5|12745.6|12744.2|12742.8|12741.2|416
1610436600000|2021-01-12 07:30:00|12743.7|12741.6|12742|12740.7|12743.7|12742|12736.6|12735.2|526
1610436900000|2021-01-12 07:35:00|12741.9|12740.6|12746|12744.7|12746.5|12744.8|12740.2|12738.9|456
1610437200000|2021-01-12 07:40:00|12745.9|12744.6|12743.7|12742.4|12746.9|12745.6|12742.7|12741|418
1610437500000|2021-01-12 07:45:00|12743.6|12742.3|12748|12745.9|12748.7|12747.2|12743.1|12741.4|483
1610437800000|2021-01-12 07:50:00|12747.9|12745.8|12748.6|12746.5|12750.5|12748.9|12747.3|12745.6|416
1610438100000|2021-01-12 07:55:00|12748.2|12746.9|12745.2|12743.9|12749.3|12747.7|12743.9|12742.6|505
1610438400000|2021-01-12 08:00:00|12745.6|12743.5|12745.9|12744.6|12750.1|12748.7|12744.2|12742.5|690
1610438700000|2021-01-12 08:05:00|12746|12744.7|12749.1|12747|12750.1|12748.8|12745.8|12744.4|512
1610439000000|2021-01-12 08:10:00|12749.2|12747.1|12751.5|12750.2|12752.7|12751.3|12747.2|12745.1|523
1610439300000|2021-01-12 08:15:00|12751.7|12750.4|12754.7|12753.4|12755.1|12753.4|12750.6|12749.3|509
1610439600000|2021-01-12 08:20:00|12755.2|12753.1|12759.1|12757.8|12760|12758.5|12754.5|12752.9|501
1610439900000|2021-01-12 08:25:00|12759|12757.7|12754.8|12753.5|12759|12757.7|12753.7|12752.4|477
1610440200000|2021-01-12 08:30:00|12755.2|12753.1|12754.8|12753.5|12756.9|12755.4|12754.1|12752.7|469
1610440500000|2021-01-12 08:35:00|12754.9|12753.6|12752.6|12750.5|12755.3|12754|12748.3|12746.6|429
1610440800000|2021-01-12 08:40:00|12752.7|12750.6|12755|12752.9|12755.1|12753.4|12751.2|12749.1|378
1610441100000|2021-01-12 08:45:00|12754.9|12752.8|12759|12757.7|12759.6|12758.2|12753.8|12752|493
1610441400000|2021-01-12 08:50:00|12759.6|12757.5|12756|12754.7|12763.3|12761.6|12755|12753.4|434
1610441700000|2021-01-12 08:55:00|12755.9|12754.6|12751.8|12750.5|12756.5|12755|12750.5|12749.2|384
1610442000000|2021-01-12 09:00:00|12751.9|12750.6|12752.3|12751|12755|12753.7|12750.7|12749.2|424
1610442300000|2021-01-12 09:05:00|12752.2|12750.9|12754.5|12753.2|12756.3|12755|12750.9|12749.2|348
1610442600000|2021-01-12 09:10:00|12754.6|12753.3|12751.4|12750.1|12755.1|12753.5|12749.1|12747.8|391
1610442900000|2021-01-12 09:15:00|12751.6|12750.3|12747.5|12745.4|12753.1|12751.4|12746.1|12744.8|516
1610443200000|2021-01-12 09:20:00|12747.6|12745.5|12742|12740.7|12747.8|12745.7|12741.4|12739.7|588
1610443500000|2021-01-12 09:25:00|12742.1|12740.8|12740.6|12739.3|12744.9|12743.1|12738.7|12737|654
1610443800000|2021-01-12 09:30:00|12740.5|12739.2|12742.1|12740.8|12747.1|12745.8|12739|12737|560
1610444100000|2021-01-12 09:35:00|12742|12740.7|12748.7|12746.6|12748.7|12746.6|12741.8|12740.5|425
1610444400000|2021-01-12 09:40:00|12748.6|12746.5|12742.4|12741.1|12748.7|12746.6|12740.9|12739.6|515
1610444700000|2021-01-12 09:45:00|12742.5|12741.2|12737.1|12735|12743.1|12741.6|12736.8|12735|570
1610445000000|2021-01-12 09:50:00|12737.2|12735.1|12735.2|12733.9|12740.1|12738.4|12733.2|12731.9|465
1610445300000|2021-01-12 09:55:00|12735.3|12734|12741.1|12739|12744.5|12742.9|12734.7|12733.4|611
1610445600000|2021-01-12 10:00:00|12741.3|12739.2|12743.3|12742|12743.6|12742.3|12740.3|12738.4|494
1610445900000|2021-01-12 10:05:00|12743.6|12741.5|12749|12746.9|12749.8|12748.2|12743.2|12741.4|481
1610446200000|2021-01-12 10:10:00|12748.8|12746.7|12748.5|12747.2|12751.9|12750.4|12747.8|12746.1|416
1610446500000|2021-01-12 10:15:00|12748.4|12747.1|12751.5|12750.2|12752.4|12750.8|12748.1|12746.4|334
1610446800000|2021-01-12 10:20:00|12751.6|12750.3|12746.6|12745.3|12753.3|12751.8|12746.6|12745|324
1610447100000|2021-01-12 10:25:00|12746.7|12745.4|12750.5|12748.4|12751.2|12749.9|12746.7|12745.4|254
1610447400000|2021-01-12 10:30:00|12750.2|12748.1|12749.4|12748.1|12750.2|12748.5|12746.7|12745.4|327
1610447700000|2021-01-12 10:35:00|12749.5|12748.2|12749.5|12747.4|12750.7|12749.4|12747.8|12746.4|328
1610448000000|2021-01-12 10:40:00|12749.6|12747.5|12749.9|12748.6|12753|12751.2|12749.1|12747.4|484
1610448300000|2021-01-12 10:45:00|12750.1|12748|12749.8|12747.7|12750.9|12749.2|12746.6|12745.1|524
1610448600000|2021-01-12 10:50:00|12750.1|12748|12749.1|12747.8|12750.9|12749.2|12748.3|12747|252
1610448900000|2021-01-12 10:55:00|12749|12747.7|12755.6|12753.5|12757.3|12755.4|12749|12747.7|430
1610449200000|2021-01-12 11:00:00|12755.1|12753.8|12754.4|12753.1|12755.2|12753.8|12751.5|12749.9|555
1610449500000|2021-01-12 11:05:00|12754.7|12753.4|12754.1|12752.8|12755.2|12753.9|12753.2|12751.4|441
1610449800000|2021-01-12 11:10:00|12754.4|12753.1|12759.5|12758.2|12760.3|12758.8|12754.3|12752.6|472
1610450100000|2021-01-12 11:15:00|12759.4|12758.1|12761.6|12759.5|12762.8|12760.7|12756.3|12754.5|504
1610450400000|2021-01-12 11:20:00|12761.7|12759.6|12758|12756.7|12761.8|12760.4|12756.4|12755|444
1610450700000|2021-01-12 11:25:00|12758.1|12755.9|12758.3|12756.2|12760.3|12758.5|12755.8|12754.2|372
1610451000000|2021-01-12 11:30:00|12758.2|12756.1|12751.9|12750.6|12758.2|12756.4|12751.9|12750.3|385
1610451300000|2021-01-12 11:35:00|12752|12750.7|12751.4|12749.3|12753.7|12752.2|12749.4|12747.7|459
1610451600000|2021-01-12 11:40:00|12751.2|12749.1|12755.5|12753.4|12755.5|12753.6|12750.3|12748.5|429
1610451900000|2021-01-12 11:45:00|12755.4|12753.3|12755.4|12754.1|12758.1|12756.4|12753.8|12752.1|452
1610452200000|2021-01-12 11:50:00|12755.5|12754.2|12762.3|12760.2|12762.9|12761.2|12755|12753.4|361
1610452500000|2021-01-12 11:55:00|12762|12760.7|12763.1|12761.8|12764.6|12763.3|12760.7|12759.4|419
1610452800000|2021-01-12 12:00:00|12763|12761.7|12755.4|12753.3|12763.3|12761.7|12753.9|12752.6|490
1610453100000|2021-01-12 12:05:00|12755.3|12753.2|12751.1|12749.8|12755.4|12753.9|12748.1|12746.7|479
1610453400000|2021-01-12 12:10:00|12751.4|12749.3|12752.4|12751.1|12753.7|12752.1|12750|12748.2|513
1610453700000|2021-01-12 12:15:00|12752.3|12751|12753.6|12751.5|12754.5|12753.2|12750.3|12748.9|425
1610454000000|2021-01-12 12:20:00|12753.5|12751.4|12747.2|12745.1|12755.3|12754|12745.8|12743.9|588
1610454300000|2021-01-12 12:25:00|12747.1|12745|12744.7|12742.6|12747.3|12745.2|12741.7|12740.1|468
1610454600000|2021-01-12 12:30:00|12744.6|12742.5|12744.6|12743.3|12746.1|12744.2|12740|12738.4|554
1610454900000|2021-01-12 12:35:00|12745|12742.9|12746|12744.7|12747.8|12746.5|12742.6|12741|480
1610455200000|2021-01-12 12:40:00|12746.1|12744.8|12742.5|12741.2|12746.6|12744.8|12742.1|12740.8|446
1610455500000|2021-01-12 12:45:00|12742.4|12741.1|12746.6|12745.3|12747.5|12745.8|12741.9|12740.2|574
1610455800000|2021-01-12 12:50:00|12746.7|12745.4|12747.1|12745|12747.4|12745.9|12744.6|12743|417
1610456100000|2021-01-12 12:55:00|12747|12744.9|12747.4|12745.3|12749.6|12748.3|12743.6|12742.3|451
1610456400000|2021-01-12 13:00:00|12747.5|12745.4|12752.8|12751.5|12753.1|12751.6|12745.3|12743.6|459
1610456700000|2021-01-12 13:05:00|12752.5|12751.2|12747.3|12745.2|12753.2|12751.9|12747.2|12745.2|553
1610457000000|2021-01-12 13:10:00|12747.4|12745.3|12753.8|12752.5|12753.9|12752.6|12747.2|12745.1|466
1610457300000|2021-01-12 13:15:00|12753.9|12752.6|12757.2|12755.9|12759.2|12757.5|12753.4|12752.1|498
1610457600000|2021-01-12 13:20:00|12758.1|12756|12761.8|12760.5|12763.9|12762.2|12757.7|12756|475
1610457900000|2021-01-12 13:25:00|12761.7|12760.4|12757.8|12755.7|12765|12763.2|12757.6|12755.5|534
1610458200000|2021-01-12 13:30:00|12757.9|12755.8|12760.3|12759|12763.6|12762.2|12754.1|12752.5|573
1610458500000|2021-01-12 13:35:00|12760.1|12758.8|12763.2|12761.9|12763.7|12762.1|12759.1|12757.4|598
1610458800000|2021-01-12 13:40:00|12763.4|12762.1|12764.9|12763.6|12766.2|12764.7|12761.5|12759.8|522
1610459100000|2021-01-12 13:45:00|12765|12763.7|12764.8|12763.5|12768.4|12767.1|12763.8|12762.5|495
1610459400000|2021-01-12 13:50:00|12764.9|12763.6|12765.9|12764.6|12767.4|12766.1|12764.3|12763|345
1610459700000|2021-01-12 13:55:00|12766|12764.7|12767.6|12765.5|12775.4|12774.1|12765.9|12764.1|588
1610460000000|2021-01-12 14:00:00|12767.2|12765.9|12766.4|12765.1|12769.6|12767.8|12763.2|12761.9|546
1610460300000|2021-01-12 14:05:00|12766.5|12765.2|12766.4|12765.1|12774.6|12773.3|12764.9|12763.6|654
1610460600000|2021-01-12 14:10:00|12766.9|12764.8|12764|12762.7|12768.4|12766.8|12763.9|12762.4|551
1610460900000|2021-01-12 14:15:00|12764.2|12762.9|12760.4|12759.1|12764.8|12763.3|12758.7|12757.4|508
1610461200000|2021-01-12 14:20:00|12761.6|12760.3|12759.3|12758|12762.8|12760.8|12758.3|12757|444
1610461500000|2021-01-12 14:25:00|12759.4|12758.1|12767.4|12765.3|12767.6|12765.6|12759.3|12758|545
1610461800000|2021-01-12 14:30:00|12767.2|12765.9|12759.9|12758.6|12767.2|12765.9|12757.7|12756.4|938
1610462100000|2021-01-12 14:35:00|12760|12758.7|12764.3|12763|12765.3|12763.5|12759.9|12758.5|645
1610462400000|2021-01-12 14:40:00|12764.4|12763.1|12772.4|12771.1|12775.4|12774.1|12764.3|12763|728
1610462700000|2021-01-12 14:45:00|12772.2|12770.9|12772.3|12770.2|12773.1|12771.8|12770|12768.6|750
1610463000000|2021-01-12 14:50:00|12772.4|12770.3|12772.1|12770.8|12779|12777.7|12771.6|12770.1|809
1610463300000|2021-01-12 14:55:00|12772.2|12770.9|12777.1|12775.8|12777.1|12775.8|12770.7|12769.4|704
1610463600000|2021-01-12 15:00:00|12776.9|12775.6|12776|12774.7|12778.4|12777.1|12770.9|12769.2|808
1610463900000|2021-01-12 15:05:00|12776.3|12775|12777.6|12776.3|12779.1|12777.8|12775.9|12774.5|634
1610464200000|2021-01-12 15:10:00|12777.7|12776.4|12773.9|12772.6|12778.1|12776.4|12769.8|12767.7|620
1610464500000|2021-01-12 15:15:00|12773.7|12772.4|12767.6|12765.5|12775|12773.2|12766.4|12764.3|601
1610464800000|2021-01-12 15:20:00|12767.4|12765.3|12762.3|12760.2|12767.4|12765.5|12761.3|12759.6|372
1610465100000|2021-01-12 15:25:00|12762|12759.9|12769.3|12767.2|12769.5|12767.4|12757.5|12756|683
1610465400000|2021-01-12 15:30:00|12768.9|12766.8|12769|12766.9|12770.9|12769.5|12764.3|12762.2|647
1610465700000|2021-01-12 15:35:00|12769.1|12767|12771.4|12769.3|12771.5|12769.4|12767|12765.4|589
1610466000000|2021-01-12 15:40:00|12770.5|12769.2|12766.9|12765.6|12771.7|12769.9|12763|12761.3|594
1610466300000|2021-01-12 15:45:00|12767|12765.7|12768.9|12766.8|12771|12769.3|12765.3|12763.2|714
1610466600000|2021-01-12 15:50:00|12769|12766.9|12764.4|12762.3|12770.1|12768|12763.7|12762|606
1610466900000|2021-01-12 15:55:00|12764.5|12762.4|12767.9|12766.6|12768.7|12767|12760.2|12758.5|723
1610467200000|2021-01-12 16:00:00|12767.8|12766.5|12761.8|12760.5|12768.8|12767.2|12761.3|12759.3|579
1610467500000|2021-01-12 16:05:00|12761.9|12760.6|12759.6|12757.5|12762.7|12761.4|12758.1|12756.6|492
1610467800000|2021-01-12 16:10:00|12759.7|12757.6|12758.8|12756.7|12761.6|12760.1|12758.2|12756.4|450
1610468100000|2021-01-12 16:15:00|12758.1|12756.8|12760.7|12758.6|12760.9|12759.3|12755.1|12753.4|462
1610468400000|2021-01-12 16:20:00|12760.8|12758.7|12757.3|12756|12760.8|12758.7|12757.1|12755.6|360
1610468700000|2021-01-12 16:25:00|12757.4|12756.1|12760.2|12758.1|12760.5|12758.9|12756.5|12754.8|440
1610469000000|2021-01-12 16:30:00|12760.4|12758.3|12755.5|12754.2|12761.1|12759.5|12754.6|12753.2|567
1610469300000|2021-01-12 16:35:00|12755.4|12754.1|12752.2|12750.9|12756.2|12754.9|12750.8|12748.9|491
1610469600000|2021-01-12 16:40:00|12752.3|12751|12754.8|12752.7|12758.4|12756.7|12752.3|12750.5|455
1610469900000|2021-01-12 16:45:00|12754.9|12752.8|12752.4|12750.3|12755.9|12754.1|12751.8|12750.1|405
1610470200000|2021-01-12 16:50:00|12752.3|12750.2|12752.3|12750.2|12758.3|12756.5|12750.8|12748.7|664
1610470500000|2021-01-12 16:55:00|12752.5|12750.4|12746.9|12744.8|12753.1|12751.3|12746.2|12744.1|501
1610470800000|2021-01-12 17:00:00|12747.1|12745|12750.1|12748.8|12751.3|12750|12746.4|12744.7|619
1610471100000|2021-01-12 17:05:00|12750.2|12748.9|12753.5|12751.4|12755.6|12753.9|12749.7|12748.4|657
1610471400000|2021-01-12 17:10:00|12753.6|12751.5|12760.8|12758.7|12761.4|12759.8|12753.5|12751.4|592
1610471700000|2021-01-12 17:15:00|12760.9|12758.8|12758.9|12756.8|12765.7|12764|12757.3|12755.2|673
1610472000000|2021-01-12 17:20:00|12759.3|12757.2|12755.6|12754.3|12759.6|12757.6|12755.3|12753.8|578
1610472300000|2021-01-12 17:25:00|12755.5|12754.2|12746.3|12744.2|12756.4|12755|12746.3|12744.2|531
1610472600000|2021-01-12 17:30:00|12746.2|12744.1|12747.2|12745.9|12750.5|12748.8|12745.6|12743.7|553
1610472900000|2021-01-12 17:35:00|12747.3|12746|12745.2|12743.9|12749.6|12748.1|12745.1|12743.5|585
1610473200000|2021-01-12 17:40:00|12745.3|12744|12744.9|12743.6|12748.7|12746.9|12743.8|12742.4|514
1610473500000|2021-01-12 17:45:00|12744.8|12743.5|12744.1|12742|12747.2|12745.5|12742.5|12740.9|569
1610473800000|2021-01-12 17:50:00|12744|12741.9|12740.9|12738.8|12744.5|12742.5|12740.6|12738.8|529
1610474100000|2021-01-12 17:55:00|12741|12738.9|12745.3|12743.2|12745.9|12744.5|12740.3|12738.9|473
1610474400000|2021-01-12 18:00:00|12744.9|12743.6|12744.8|12743.5|12748.5|12746.9|12742.4|12740.6|601
1610474700000|2021-01-12 18:05:00|12744.9|12743.6|12744.6|12743.3|12747.8|12746.2|12743.8|12741.9|479
1610475000000|2021-01-12 18:10:00|12744.5|12743.2|12740.8|12739.5|12745|12743.2|12739.4|12738.1|536
1610475300000|2021-01-12 18:15:00|12740.7|12739.4|12739.9|12738.6|12742.7|12741.3|12738.1|12736.8|494
1610475600000|2021-01-12 18:20:00|12739.6|12738.3|12741.3|12740|12742.5|12740.5|12738.9|12737.4|567
1610475900000|2021-01-12 18:25:00|12741.4|12740.1|12735.3|12733.2|12741.9|12740.3|12734.9|12733.1|580
1610476200000|2021-01-12 18:30:00|12735.4|12733.3|12732.6|12731.3|12737.7|12735.9|12731.8|12729.8|567
1610476500000|2021-01-12 18:35:00|12732.7|12731.4|12729.5|12727.4|12733.1|12731.4|12729.2|12727.4|669
1610476800000|2021-01-12 18:40:00|12729.4|12727.3|12731.7|12729.6|12732.8|12731.4|12729.1|12727.3|578
1610477100000|2021-01-12 18:45:00|12731.4|12729.3|12733.6|12732.3|12735.2|12733.4|12730.6|12729.2|513
1610477400000|2021-01-12 18:50:00|12733.7|12732.4|12734.7|12733.4|12735.1|12733.8|12730.6|12729.3|418
1610477700000|2021-01-12 18:55:00|12734.8|12733.5|12734|12732.7|12735.9|12734.5|12733.7|12732.4|337
1610478000000|2021-01-12 19:00:00|12733.9|12732.6|12731|12729.7|12735|12733.7|12730.9|12729.6|448
1610478300000|2021-01-12 19:05:00|12731.1|12729.8|12728.6|12727.3|12731.4|12730.1|12727.8|12726.2|382
1610478600000|2021-01-12 19:10:00|12728.5|12727.2|12727.6|12726.3|12730.5|12728.8|12727.1|12725.8|407
1610478900000|2021-01-12 19:15:00|12727.7|12726.4|12725.5|12724.2|12728|12726.5|12725.4|12723.6|350
1610479200000|2021-01-12 19:20:00|12725.3|12724|12725.1|12723.8|12727.4|12725.8|12724.5|12723.2|449
1610479500000|2021-01-12 19:25:00|12725|12723.7|12725.4|12724.1|12725.6|12724.3|12721.5|12720.2|452
1610479800000|2021-01-12 19:30:00|12725.5|12724.2|12718.9|12717.6|12726|12724.4|12718.3|12716.9|547
1610480100000|2021-01-12 19:35:00|12719|12717.7|12718|12716.7|12721.7|12720.4|12716.8|12715.3|465
1610480400000|2021-01-12 19:40:00|12717.9|12716.6|12720.6|12719.3|12722.3|12721|12717.1|12715.5|429
1610480700000|2021-01-12 19:45:00|12720.5|12719.2|12717.4|12716.1|12722.3|12721|12717.1|12715.8|475
1610481000000|2021-01-12 19:50:00|12717.7|12716.4|12719.6|12718.3|12719.9|12718.6|12717.2|12715.9|370
1610481300000|2021-01-12 19:55:00|12719.7|12718.4|12724.1|12722|12726.4|12724.8|12718|12716.5|718
1610481600000|2021-01-12 20:00:00|12723.9|12721.8|12719.9|12718.6|12727.9|12726.5|12718.8|12717.5|599
1610481900000|2021-01-12 20:05:00|12719.8|12718.5|12716.3|12715|12722.8|12721.3|12715.4|12713.8|532
1610482200000|2021-01-12 20:10:00|12715.8|12714.5|12719.3|12718|12719.4|12718.1|12714.2|12712.9|441
1610482500000|2021-01-12 20:15:00|12718.9|12717.6|12717.2|12715.9|12719.1|12717.8|12715.6|12714.2|500
1610482800000|2021-01-12 20:20:00|12717.1|12715.8|12715.9|12714.6|12717.7|12716.1|12714|12712.7|396
1610483100000|2021-01-12 20:25:00|12716.1|12714.8|12714.8|12713.5|12716.5|12715.2|12714.3|12712.7|379
1610483400000|2021-01-12 20:30:00|12714.9|12713.6|12716.7|12715.4|12717.5|12716.2|12714.3|12712.8|366
1610483700000|2021-01-12 20:35:00|12716.6|12715.3|12717|12715.7|12717.5|12716|12714.1|12712.8|343
1610484000000|2021-01-12 20:40:00|12717.2|12715.9|12718.2|12716.1|12719.3|12717.5|12716.4|12715.1|455
1610484300000|2021-01-12 20:45:00|12717.9|12715.8|12713.8|12712.5|12717.9|12716|12713.7|12712.3|362
1610484600000|2021-01-12 20:50:00|12713.7|12712.4|12714.5|12713.2|12716.1|12714.5|12713.3|12711.8|371
1610484900000|2021-01-12 20:55:00|12714.2|12712.9|12714.6|12712.5|12715.1|12713.5|12711.8|12710.4|389
1610485200000|2021-01-12 21:00:00|12714.3|12712.2|12715.2|12713.9|12716.4|12714.7|12713.6|12711.8|335
1610485500000|2021-01-12 21:05:00|12715.3|12714|12716.7|12715.4|12717.1|12715.6|12715.2|12713.2|247
1610485800000|2021-01-12 21:10:00|12716.9|12715.6|12718.5|12717.2|12719.1|12717.8|12716.7|12715|186
1610486100000|2021-01-12 21:15:00|12718.4|12717.1|12719.4|12718.1|12719.9|12718.1|12718.1|12716.4|121
1610486400000|2021-01-12 21:20:00|12719.5|12718.2|12715.3|12713.2|12720.9|12719.3|12714|12712.3|257
1610486700000|2021-01-12 21:25:00|12715.4|12713.3|12715.3|12713.2|12720.4|12718.7|12714.9|12712.8|211
1610487000000|2021-01-12 21:30:00|12715.2|12713.1|12713.2|12711.9|12715.2|12713.1|12712.7|12710.6|193
1610487300000|2021-01-12 21:35:00|12713.6|12711.5|12712.5|12711.2|12714.4|12712.3|12711.8|12710.5|172
1610487600000|2021-01-12 21:40:00|12712.4|12711.1|12712.4|12711.1|12713.2|12711.5|12712.1|12710.5|148
1610487900000|2021-01-12 21:45:00|12712.8|12710.7|12714.6|12712.5|12715|12712.9|12709.5|12707.4|310
1610488200000|2021-01-12 21:50:00|12713.9|12711.8|12715.3|12713.2|12715.4|12713.3|12713|12710.9|235
1610488500000|2021-01-12 21:55:00|12715.2|12713.1|12713.1|12710.5|12715.2|12713.1|12712.9|12710.3|226
1610488800000|2021-01-12 22:00:00|12713.5|12710|12717.5|12710.5|12717.5|12710.5|12713.2|12706.4|43
1610489100000|2021-01-12 22:05:00|12717.7|12710.9|12716.7|12710.9|12718.4|12711.7|12716|12709.9|113
1610489400000|2021-01-12 22:10:00|12716.5|12710.6|12718.4|12712|12718.7|12713|12716|12710.6|154
1610489700000|2021-01-12 22:15:00|12718.7|12711.9|12718.2|12711.3|12718.9|12713.9|12716.5|12711.3|131
1610490000000|2021-01-12 22:20:00|12717.7|12711.9|12717.5|12712.8|12718.7|12713.7|12715.2|12710.4|141
1610490300000|2021-01-12 22:25:00|12717.7|12713.4|12718|12711.9|12718.9|12715.1|12715.7|12711.4|163
1610490600000|2021-01-12 22:30:00|12717.9|12711.8|12717.8|12712.6|12718.3|12713.5|12715.4|12711.5|176
1610490900000|2021-01-12 22:35:00|12717.6|12712.7|12715.4|12711.9|12718.5|12712.8|12714.5|12711.1|224
1610491200000|2021-01-12 22:40:00|12715.1|12711|12715.3|12712.4|12716|12713.1|12714.6|12710.6|202
1610491500000|2021-01-12 22:45:00|12715.5|12711.7|12715.6|12712.6|12717|12713.7|12715|12711.2|230
1610491800000|2021-01-12 22:50:00|12715.7|12712.5|12715.7|12712.9|12716.4|12713.5|12715.2|12711.6|216
1610492100000|2021-01-12 22:55:00|12715.1|12712.5|12715.8|12712.5|12716|12713.6|12714.9|12711.5|201
1610492400000|2021-01-12 23:00:00|12715.7|12713.1|12713.7|12711.6|12716|12713.9|12713.1|12711|248
1610492700000|2021-01-12 23:05:00|12713.8|12711.7|12713.1|12711.8|12714.1|12712|12712.9|12711.1|175
1610493000000|2021-01-12 23:10:00|12713|12711.7|12713.7|12711.6|12714.9|12712.8|12713|12711.4|215
1610493300000|2021-01-12 23:15:00|12713.6|12711.5|12714|12711.9|12714.6|12712.5|12712.9|12711|150
1610493600000|2021-01-12 23:20:00|12714.1|12712|12713.2|12711.9|12714.6|12712.5|12713.2|12711.5|96
1610493900000|2021-01-12 23:25:00|12713.7|12711.6|12715.2|12713.1|12715.2|12713.6|12713.7|12711.6|90
1610494200000|2021-01-12 23:30:00|12715.1|12713|12713.9|12711.8|12715.9|12714.2|12713.7|12711.6|179
1610494500000|2021-01-12 23:35:00|12713.2|12711.9|12713.8|12711.7|12714.6|12713|12713|12711.3|119
1610494800000|2021-01-12 23:40:00|12713.9|12711.8|12715|12712.9|12715.1|12713.5|12713.4|12711.7|124
1610495100000|2021-01-12 23:45:00|12714.9|12712.8|12713.6|12712.3|12715|12713|12713.6|12711.8|82
1610495400000|2021-01-12 23:50:00|12713.5|12712.2|12713.4|12712.1|12714|12712.2|12712.8|12711.2|86
1610495700000|2021-01-12 23:55:00|12713.8|12711.7|12708.7|12706.6|12713.8|12711.7|12707.8|12706.1|225
1610496000000|2021-01-13 00:00:00|12708.8|12706.7|12709.2|12707.1|12710.4|12708.4|12706.8|12704.7|241
1610496300000|2021-01-13 00:05:00|12709.3|12707.2|12708.7|12706.6|12709.6|12707.5|12708|12705.9|102
1610496600000|2021-01-13 00:10:00|12708.8|12706.7|12709.2|12707.1|12709.7|12708|12708.5|12706.6|175
1610496900000|2021-01-13 00:15:00|12709.3|12707.2|12708.1|12706|12709.7|12707.9|12707.8|12705.7|191
1610497200000|2021-01-13 00:20:00|12708|12705.9|12708.7|12707.4|12710.5|12708.4|12708|12705.9|209
1610497500000|2021-01-13 00:25:00|12709.3|12707.2|12709.6|12707.5|12709.8|12708.4|12707.1|12705.4|291
1610497800000|2021-01-13 00:30:00|12709.7|12707.6|12711.9|12709.8|12711.9|12709.8|12708.8|12706.7|219
1610498100000|2021-01-13 00:35:00|12711.7|12709.6|12713.2|12711.1|12713.8|12711.7|12710.4|12708.7|283
1610498400000|2021-01-13 00:40:00|12713.1|12711|12713.5|12712.2|12714.2|12712.3|12711.7|12710.2|205
1610498700000|2021-01-13 00:45:00|12713.4|12712.1|12712.8|12710.7|12713.8|12712.2|12711.9|12710.3|129
1610499000000|2021-01-13 00:50:00|12712.9|12710.8|12713.4|12712.1|12714.3|12712.8|12712.7|12710.6|236
1610499300000|2021-01-13 00:55:00|12713.5|12712.2|12716.9|12714.8|12716.9|12714.8|12713.4|12711.5|172
1610499600000|2021-01-13 01:00:00|12717.1|12715|12718.5|12716.4|12719.2|12717.3|12716|12713.9|326
1610499900000|2021-01-13 01:05:00|12718.6|12716.5|12717.4|12716.1|12718.6|12716.5|12716.8|12714.7|229
1610500200000|2021-01-13 01:10:00|12717.3|12716|12715.9|12713.8|12718.9|12716.8|12715.9|12713.8|130
1610500500000|2021-01-13 01:15:00|12716|12713.9|12719.6|12717.5|12719.6|12717.5|12714.7|12713.3|321
1610500800000|2021-01-13 01:20:00|12719.5|12717.4|12717|12714.9|12719.5|12717.4|12716.4|12714.5|202
1610501100000|2021-01-13 01:25:00|12716.7|12715.4|12709.7|12707.6|12716.7|12715.4|12709.2|12707.5|360
1610501400000|2021-01-13 01:30:00|12709.8|12707.7|12705.5|12703.4|12710.4|12708.3|12704.8|12702.7|368
1610501700000|2021-01-13 01:35:00|12705.6|12703.5|12707.3|12705.2|12708.9|12707|12705.4|12703.3|336
1610502000000|2021-01-13 01:40:00|12707.2|12705.1|12710.4|12708.3|12711.4|12709.3|12707.2|12705.1|282
1610502300000|2021-01-13 01:45:00|12710.3|12708.2|12710|12707.9|12711.3|12709.2|12708.8|12706.8|320
1610502600000|2021-01-13 01:50:00|12709.9|12707.8|12709.1|12707|12709.9|12707.8|12706.9|12705.1|318
1610502900000|2021-01-13 01:55:00|12709.2|12707.1|12708|12705.9|12709.3|12707.5|12706.6|12704.8|294
1610503200000|2021-01-13 02:00:00|12708.1|12706|12710.9|12708.8|12711.6|12709.5|12706.2|12704.3|415
1610503500000|2021-01-13 02:05:00|12711|12708.9|12710.8|12708.7|12712.6|12710.5|12709.8|12708.3|431
1610503800000|2021-01-13 02:10:00|12710.9|12708.8|12710.2|12708.1|12711.5|12709.4|12709.6|12707.8|301
1610504100000|2021-01-13 02:15:00|12710.1|12708|12709.3|12707.2|12710.5|12708.6|12708.3|12706.5|243
1610504400000|2021-01-13 02:20:00|12709.4|12707.3|12707.2|12705.9|12709.6|12707.5|12706.8|12704.7|244
1610504700000|2021-01-13 02:25:00|12707.7|12705.6|12707.6|12705.5|12709|12706.9|12706.9|12705.4|295
1610505000000|2021-01-13 02:30:00|12707.5|12705.4|12707.9|12705.8|12708.5|12706.4|12707.5|12705.4|212
1610505300000|2021-01-13 02:35:00|12707.8|12705.7|12708.1|12706|12708.8|12706.7|12706|12704.3|257
1610505600000|2021-01-13 02:40:00|12708.2|12706.1|12709.3|12707.2|12709.6|12707.7|12707.7|12705.6|232
1610505900000|2021-01-13 02:45:00|12709.4|12707.3|12710.5|12708.4|12711.4|12709.7|12708.8|12707|254
1610506200000|2021-01-13 02:50:00|12710.6|12708.5|12710.8|12708.7|12711.3|12709.7|12709.6|12708|186
1610506500000|2021-01-13 02:55:00|12710.9|12708.8|12712|12710.7|12713.5|12711.7|12710.4|12708.7|195
1610506800000|2021-01-13 03:00:00|12711.6|12710.3|12709.8|12707.7|12712.1|12710.4|12709|12707.3|292
1610507100000|2021-01-13 03:05:00|12709.6|12707.5|12708.6|12706.5|12710.6|12708.9|12708.6|12706.5|157
1610507400000|2021-01-13 03:10:00|12708.7|12706.6|12707.6|12705.5|12709.3|12707.3|12707|12705.4|184
1610507700000|2021-01-13 03:15:00|12707.3|12706|12709.7|12707.6|12710.1|12708.3|12707.1|12705.5|288
1610508000000|2021-01-13 03:20:00|12709.3|12708|12710.7|12708.6|12711.1|12709.4|12709.3|12707.4|282
1610508300000|2021-01-13 03:25:00|12710.9|12708.8|12706|12704.7|12711|12709.2|12706|12704.2|261
1610508600000|2021-01-13 03:30:00|12706.3|12704.2|12707.9|12705.8|12708|12706.3|12704.9|12703.1|274
1610508900000|2021-01-13 03:35:00|12707.8|12705.7|12708.5|12706.4|12708.7|12706.7|12707.5|12705.7|194
1610509200000|2021-01-13 03:40:00|12708.4|12706.3|12708.7|12706.6|12709.2|12707.9|12707.5|12705.8|171
1610509500000|2021-01-13 03:45:00|12708.8|12706.7|12710.1|12708|12710.7|12709|12708|12706.5|191
1610509800000|2021-01-13 03:50:00|12710|12707.9|12709.1|12707.8|12710.9|12709.1|12709|12707.5|276
1610510100000|2021-01-13 03:55:00|12709.2|12707.9|12709.9|12707.8|12710.8|12709.3|12709.1|12707.6|211
1610510400000|2021-01-13 04:00:00|12710|12707.9|12712.5|12710.4|12713.8|12712|12709.8|12707.7|301
1610510700000|2021-01-13 04:05:00|12712.4|12710.3|12711.9|12709.8|12713.2|12711.1|12710.9|12709.3|205
1610511000000|2021-01-13 04:10:00|12712|12709.9|12712.1|12710|12712.9|12711.1|12711.3|12709.6|173
1610511300000|2021-01-13 04:15:00|12712|12709.9|12712.6|12710.5|12712.6|12711|12711.3|12709.6|146
1610511600000|2021-01-13 04:20:00|12712.5|12710.4|12711.8|12710.5|12713|12710.9|12711.4|12709.6|213
1610511900000|2021-01-13 04:25:00|12711.9|12710.6|12713.3|12712|12713.9|12712.2|12711.8|12710.4|232
1610512200000|2021-01-13 04:30:00|12713.4|12712.1|12714.1|12712.8|12714.9|12713.5|12713.3|12711.6|238
1610512500000|2021-01-13 04:35:00|12714.5|12712.4|12713.5|12712.2|12714.6|12712.9|12712.8|12711.4|251
1610512800000|2021-01-13 04:40:00|12713.6|12712.3|12715.3|12713.2|12716.5|12714.7|12713.4|12711.6|222
1610513100000|2021-01-13 04:45:00|12715.4|12713.3|12715|12713.7|12715.6|12714|12714|12712.3|197
1610513400000|2021-01-13 04:50:00|12714.9|12713.6|12716|12713.9|12716.3|12714.7|12714.4|12713|198
1610513700000|2021-01-13 04:55:00|12715.5|12714.2|12718.6|12716.5|12719|12717.2|12715.1|12713.4|189
1610514000000|2021-01-13 05:00:00|12718.7|12716.6|12718.2|12716.9|12718.7|12717.1|12715.9|12714.4|214
1610514300000|2021-01-13 05:05:00|12718.1|12716.8|12718.5|12716.4|12719.4|12717.5|12717.6|12716.1|281
1610514600000|2021-01-13 05:10:00|12718.4|12716.3|12717.8|12715.7|12719.3|12717.5|12717.1|12715.4|288
1610514900000|2021-01-13 05:15:00|12717.7|12715.6|12717.9|12715.8|12718.4|12716.8|12716.2|12714.4|235
1610515200000|2021-01-13 05:20:00|12718|12715.9|12718.9|12717.6|12720.2|12718.1|12717.5|12715.4|252
1610515500000|2021-01-13 05:25:00|12719|12717.7|12718.3|12716.2|12719.3|12717.7|12717.2|12715.7|240
1610515800000|2021-01-13 05:30:00|12718.1|12716|12719.5|12718.2|12721.2|12719.4|12718.1|12716|352
1610516100000|2021-01-13 05:35:00|12719.4|12718.1|12721|12718.9|12721.8|12720|12718.9|12717.5|220
1610516400000|2021-01-13 05:40:00|12720.7|12719.4|12722.6|12720.5|12722.8|12721|12720.6|12718.7|375
1610516700000|2021-01-13 05:45:00|12722.5|12720.4|12719.5|12718.2|12723|12721.3|12719.5|12717.8|273
1610517000000|2021-01-13 05:50:00|12719.9|12717.8|12720.3|12719|12721.6|12720|12717.7|12716.2|333
1610517300000|2021-01-13 05:55:00|12720.4|12719.1|12719.1|12717.8|12720.8|12719.2|12719|12717.2|309
1610517600000|2021-01-13 06:00:00|12719.3|12718|12717.5|12715.4|12721.4|12719.7|12717|12715.4|388
1610517900000|2021-01-13 06:05:00|12717.2|12715.9|12717.6|12715.5|12718.8|12717.1|12716.9|12715.4|288
1610518200000|2021-01-13 06:10:00|12717.7|12715.6|12717.2|12715.9|12718.3|12716.6|12716.3|12714.6|220
1610518500000|2021-01-13 06:15:00|12717.3|12716|12716.7|12714.6|12717.8|12716|12715.7|12714.1|282
1610518800000|2021-01-13 06:20:00|12716.8|12714.7|12715.1|12713|12716.9|12714.8|12713.2|12711.8|328
1610519100000|2021-01-13 06:25:00|12715|12712.9|12715.2|12713.1|12715.6|12714|12713.8|12712.1|240
1610519400000|2021-01-13 06:30:00|12715.4|12713.3|12718.2|12716.1|12718.5|12716.7|12715.1|12713|292
1610519700000|2021-01-13 06:35:00|12718.4|12716.3|12718|12716.7|12718.7|12716.9|12717.1|12715.5|163
1610520000000|2021-01-13 06:40:00|12717.9|12716.6|12718.4|12716.3|12719.4|12717.6|12717.7|12715.9|183
1610520300000|2021-01-13 06:45:00|12718|12716.7|12715.2|12713.9|12718.6|12717|12714.9|12713.3|227
1610520600000|2021-01-13 06:50:00|12715.1|12713.8|12718.7|12717.4|12719.5|12717.7|12714.9|12713.5|188
1610520900000|2021-01-13 06:55:00|12718.8|12717.5|12718.3|12716.2|12719.2|12717.7|12717.7|12716|222
1610521200000|2021-01-13 07:00:00|12718.4|12716.3|12717.7|12716.4|12718.6|12717.1|12715.6|12714.1|343
1610521500000|2021-01-13 07:05:00|12717.8|12716.5|12717.8|12715.7|12718.5|12717.2|12717.2|12715.4|204
1610521800000|2021-01-13 07:10:00|12717.6|12716.3|12714.4|12712.3|12718.3|12716.8|12713.4|12711.5|302
1610522100000|2021-01-13 07:15:00|12714.2|12712.9|12713.2|12711.1|12714.2|12712.9|12712|12710.2|265
1610522400000|2021-01-13 07:20:00|12713.3|12711.2|12718.1|12716.8|12719|12717.7|12713.2|12711.1|314
1610522700000|2021-01-13 07:25:00|12718.3|12717|12713.6|12712.3|12718.8|12717.4|12713.6|12712.3|298
1610523000000|2021-01-13 07:30:00|12714|12711.9|12711.3|12710|12714.2|12712.7|12709.9|12708.6|472
1610523300000|2021-01-13 07:35:00|12711.2|12709.9|12714.3|12712.2|12714.6|12713.2|12710.9|12709.6|479
1610523600000|2021-01-13 07:40:00|12714.6|12712.5|12717.6|12716.3|12718.3|12716.8|12714.4|12712.3|477
1610523900000|2021-01-13 07:45:00|12717.3|12716|12715.8|12714.5|12719.3|12718|12715.8|12714.1|300
1610524200000|2021-01-13 07:50:00|12716.2|12714.1|12716.1|12714.8|12719.1|12717.8|12714.7|12712.8|378
1610524500000|2021-01-13 07:55:00|12716.2|12714.9|12725|12722.9|12725.7|12723.8|12716.2|12714.9|451
1610524800000|2021-01-13 08:00:00|12725.3|12723.2|12728.9|12727.6|12731.9|12730.6|12724|12722.2|736
1610525100000|2021-01-13 08:05:00|12729|12727.7|12725.7|12723.6|12731.2|12729.9|12724|12722.3|648
1610525400000|2021-01-13 08:10:00|12725.6|12723.5|12722.6|12721.3|12725.9|12724.3|12721.4|12719.8|501
1610525700000|2021-01-13 08:15:00|12722.4|12721.1|12723.5|12722.2|12724.8|12723.5|12720.2|12718.9|520
1610526000000|2021-01-13 08:20:00|12723.6|12722.3|12723.3|12722|12725|12723.7|12722.1|12720.4|464
1610526300000|2021-01-13 08:25:00|12723.4|12722.1|12726.4|12725.1|12727.1|12725.8|12722.2|12720.9|441
1610526600000|2021-01-13 08:30:00|12726.3|12725|12732.3|12731|12733.2|12731.9|12725.8|12724.4|616
1610526900000|2021-01-13 08:35:00|12732.6|12731.3|12728.9|12727.6|12733.5|12732.2|12728.9|12727|575
1610527200000|2021-01-13 08:40:00|12729|12727.7|12729.1|12727.8|12730.9|12729|12728.1|12726.8|378
1610527500000|2021-01-13 08:45:00|12729.2|12727.9|12734.4|12732.3|12734.6|12733.3|12729.2|12727.9|523
1610527800000|2021-01-13 08:50:00|12734.5|12732.4|12728.8|12727.5|12734.5|12732.9|12727|12725.3|503
1610528100000|2021-01-13 08:55:00|12728.3|12727|12731.6|12729.5|12731.7|12730|12726.9|12725.6|514
1610528400000|2021-01-13 09:00:00|12731.5|12729.4|12735.1|12733.8|12735.1|12733.8|12729.3|12727.6|511
1610528700000|2021-01-13 09:05:00|12735|12733.7|12734.5|12732.4|12735.4|12733.8|12733.4|12731.6|402
1610529000000|2021-01-13 09:10:00|12734.4|12732.3|12732.5|12731.2|12734.4|12732.3|12728.6|12727.3|545
1610529300000|2021-01-13 09:15:00|12732.6|12731.3|12725.6|12723.5|12733.8|12732.5|12724.8|12723|502
1610529600000|2021-01-13 09:20:00|12725.5|12723.4|12725.4|12724.1|12729.1|12727.8|12724.1|12722.4|519
1610529900000|2021-01-13 09:25:00|12725.7|12724.4|12726.3|12724.2|12728.6|12727.1|12723.5|12722.2|413
1610530200000|2021-01-13 09:30:00|12726.2|12724.1|12725.8|12724.5|12727.1|12725.4|12724.1|12722.5|397
1610530500000|2021-01-13 09:35:00|12725.9|12724.6|12725.6|12724.3|12728.2|12726.9|12724.9|12723.4|320
1610530800000|2021-01-13 09:40:00|12726.3|12724.2|12726.7|12725.4|12728.3|12726.7|12725.9|12724.2|347
1610531100000|2021-01-13 09:45:00|12726.6|12725.3|12726.9|12724.8|12728.5|12727.2|12726.1|12724.8|325
1610531400000|2021-01-13 09:50:00|12726.2|12724.9|12729.9|12728.6|12730.9|12729.5|12725.8|12724.5|408
1610531700000|2021-01-13 09:55:00|12730|12728.7|12731.8|12729.7|12731.8|12730.4|12727.2|12725.6|419
1610532000000|2021-01-13 10:00:00|12731.4|12730.1|12734.3|12733|12735.5|12733.8|12729.9|12728.6|444
1610532300000|2021-01-13 10:05:00|12734.2|12732.9|12732.1|12730.8|12734.7|12733.4|12731.9|12730.3|299
1610532600000|2021-01-13 10:10:00|12731.9|12730.6|12734.9|12733.6|12735.9|12734.6|12731.2|12729.4|262
1610532900000|2021-01-13 10:15:00|12735|12733.7|12740.7|12738.6|12741|12739.1|12734.8|12733.5|389
1610533200000|2021-01-13 10:20:00|12740.6|12738.5|12738|12736.7|12740.6|12738.6|12737.2|12735.9|277
1610533500000|2021-01-13 10:25:00|12738.1|12736.8|12740.7|12739.4|12742.4|12740.8|12736.8|12735.5|396
1610533800000|2021-01-13 10:30:00|12740.8|12739.5|12742.1|12740.8|12744.4|12743.1|12740.8|12739.1|453
1610534100000|2021-01-13 10:35:00|12742.2|12740.9|12744.5|12743.2|12745.4|12744.1|12741.9|12740.6|430
1610534400000|2021-01-13 10:40:00|12744.4|12743.1|12741.2|12739.9|12745.2|12743.5|12740.8|12739.5|326
1610534700000|2021-01-13 10:45:00|12741.3|12740|12738.8|12737.5|12743.2|12741.8|12738.1|12736.6|401
1610535000000|2021-01-13 10:50:00|12738.9|12737.6|12734|12732.7|12739.1|12737.8|12733.2|12731.9|329
1610535300000|2021-01-13 10:55:00|12734.2|12732.9|12736.6|12734.5|12738.4|12737.1|12734.1|12732.8|333
1610535600000|2021-01-13 11:00:00|12736.5|12734.4|12737|12735.7|12737|12735.7|12732.9|12731.6|384
1610535900000|2021-01-13 11:05:00|12736.9|12735.6|12737.1|12735.8|12739.8|12738|12735.5|12734.2|455
1610536200000|2021-01-13 11:10:00|12737|12735.7|12734.5|12733.2|12737.8|12736|12734.1|12732.8|381
1610536500000|2021-01-13 11:15:00|12734.3|12733|12734.5|12733.2|12736|12734.7|12732.9|12731.6|370
1610536800000|2021-01-13 11:20:00|12734.4|12733.1|12736.2|12734.9|12738.5|12737.2|12733.8|12732.3|387
1610537100000|2021-01-13 11:25:00|12736.3|12735|12735.9|12733.8|12738.6|12737.3|12735.3|12733.7|347
1610537400000|2021-01-13 11:30:00|12735.5|12734.2|12739.6|12737.5|12740.7|12739|12735.5|12733.8|442
1610537700000|2021-01-13 11:35:00|12739.2|12737.9|12740.9|12738.8|12741.9|12740.6|12738.8|12737.1|453
1610538000000|2021-01-13 11:40:00|12741.1|12739|12732.9|12731.6|12741.9|12740.1|12732.5|12731.2|404
1610538300000|2021-01-13 11:45:00|12733|12731.7|12732.1|12730.8|12733.3|12732|12730|12728.7|402
1610538600000|2021-01-13 11:50:00|12732.2|12730.9|12730.8|12729.5|12733.8|12732|12728.9|12727.6|577
1610538900000|2021-01-13 11:55:00|12730.7|12729.4|12730.4|12728.3|12731.6|12730.2|12728.9|12727.4|402
1610539200000|2021-01-13 12:00:00|12730.3|12729.1|12729.5|12728.2|12731.6|12729.5|12727.2|12725.8|436
1610539500000|2021-01-13 12:05:00|12729.8|12728.5|12726.3|12724.2|12730|12728.7|12725.3|12723.6|407
1610539800000|2021-01-13 12:10:00|12726.2|12724.1|12731.3|12730|12732.2|12730.9|12725.7|12724.1|361
1610540100000|2021-01-13 12:15:00|12731.2|12729.9|12729.1|12727.8|12732.9|12731.6|12728.4|12727.1|466
1610540400000|2021-01-13 12:20:00|12728.9|12727.6|12723.1|12721.8|12728.9|12727.6|12723.1|12721.5|407
1610540700000|2021-01-13 12:25:00|12723|12721.7|12726.6|12724.5|12727.4|12726.1|12722.7|12721.4|501
1610541000000|2021-01-13 12:30:00|12726.7|12724.6|12727.6|12726.3|12729.2|12727.6|12726.3|12724.6|460
1610541300000|2021-01-13 12:35:00|12727.8|12726.5|12727.2|12725.1|12729.5|12728.2|12725.1|12723.8|466
1610541600000|2021-01-13 12:40:00|12727.1|12725|12725|12723.7|12727.2|12725.2|12723.8|12722.1|369
1610541900000|2021-01-13 12:45:00|12725.1|12723.8|12724.7|12723.4|12726.1|12724.8|12721.8|12720.3|381
1610542200000|2021-01-13 12:50:00|12724.6|12723.3|12727.3|12726|12729.1|12727.8|12723.9|12722.5|455
1610542500000|2021-01-13 12:55:00|12727.2|12725.9|12727.6|12726.3|12730.3|12729|12722.8|12721.2|627
1610542800000|2021-01-13 13:00:00|12727.4|12726.1|12732.2|12730.9|12732.5|12731.2|12727.1|12725.4|579
1610543100000|2021-01-13 13:05:00|12732.1|12730.8|12732.7|12731.4|12733.3|12732|12731.2|12729.6|483
1610543400000|2021-01-13 13:10:00|12732.8|12731.5|12733.5|12732.2|12733.5|12732.2|12731|12729.3|356
1610543700000|2021-01-13 13:15:00|12733.4|12732.1|12730.2|12728.9|12735.2|12733.9|12730.1|12728.8|465
1610544000000|2021-01-13 13:20:00|12730.5|12728.4|12722.5|12720.4|12730.8|12729.2|12721.4|12720|535
1610544300000|2021-01-13 13:25:00|12722.4|12720.3|12723.7|12720.5|12724.7|12723.3|12721.2|12719.5|400
1610544600000|2021-01-13 13:30:00|12724|12720.7|12713.5|12712.2|12724.2|12721.7|12710.4|12709.1|582
1610544900000|2021-01-13 13:35:00|12713.4|12712.1|12715.7|12713.6|12715.8|12713.7|12709.9|12708.1|583
1610545200000|2021-01-13 13:40:00|12715.8|12713.7|12716.9|12715.6|12719.5|12717.9|12714.2|12712.4|624
1610545500000|2021-01-13 13:45:00|12716.7|12715.4|12723.4|12721.3|12723.6|12721.5|12715.9|12714.2|711
1610545800000|2021-01-13 13:50:00|12723.5|12721.4|12721.2|12719.1|12723.9|12722.3|12720|12717.9|581
1610546100000|2021-01-13 13:55:00|12720.9|12718.8|12724.9|12722.8|12726|12724.2|12717.3|12715.6|490
1610546400000|2021-01-13 14:00:00|12725|12722.9|12723.6|12722.3|12726.4|12724.6|12722.2|12720.3|540
1610546700000|2021-01-13 14:05:00|12723.7|12722.4|12724.1|12722|12725.2|12723.2|12717.9|12716.6|529
1610547000000|2021-01-13 14:10:00|12724.2|12722.1|12722.1|12720.8|12727.7|12726|12721.9|12720.4|437
1610547300000|2021-01-13 14:15:00|12722.6|12721.3|12732|12729.9|12732.2|12730.6|12722.5|12721.2|624
1610547600000|2021-01-13 14:20:00|12732.1|12730|12737.1|12735.8|12738.3|12737|12731.2|12729.5|623
1610547900000|2021-01-13 14:25:00|12737|12735.7|12744.3|12742.2|12745.5|12743.7|12735.4|12734|766
1610548200000|2021-01-13 14:30:00|12744.4|12742.3|12745.7|12743.6|12747.6|12746.3|12738.8|12737.3|920
1610548500000|2021-01-13 14:35:00|12745.6|12743.5|12741.5|12739.4|12746.5|12744.8|12737.3|12735.5|904
1610548800000|2021-01-13 14:40:00|12741.4|12739.3|12743.2|12741.9|12743.8|12742.5|12738.1|12736.6|793
1610549100000|2021-01-13 14:45:00|12743.4|12742.1|12743.6|12741.5|12744|12742.4|12737.1|12735.4|849
1610549400000|2021-01-13 14:50:00|12743.5|12741.4|12738.4|12736.3|12743.5|12741.4|12737.1|12735.3|859
1610549700000|2021-01-13 14:55:00|12738.5|12736.4|12743.4|12741.3|12744.7|12742.8|12737.4|12735.8|691
1610550000000|2021-01-13 15:00:00|12743.6|12741.5|12745.3|12744|12747.5|12746.1|12738.7|12737.3|734
1610550300000|2021-01-13 15:05:00|12745.7|12744.4|12736.7|12735.4|12746.5|12745.2|12734.8|12733.5|699
1610550600000|2021-01-13 15:10:00|12736.6|12735.3|12729.8|12728.5|12736.8|12735.5|12729.7|12728|693
1610550900000|2021-01-13 15:15:00|12729.9|12728.6|12722.4|12720.3|12730.1|12728.8|12720.4|12718.6|741
1610551200000|2021-01-13 15:20:00|12722.3|12720.2|12718.4|12717.1|12723.7|12722.3|12717.1|12715.8|716
1610551500000|2021-01-13 15:25:00|12718.3|12717|12720.5|12718.4|12722.4|12720.4|12717|12715.7|656
1610551800000|2021-01-13 15:30:00|12720.3|12718.2|12723.7|12721.6|12728.2|12726.5|12720.1|12718.1|700
1610552100000|2021-01-13 15:35:00|12723.8|12722.4|12723.4|12721.3|12725.7|12724.4|12719|12717.7|586
1610552400000|2021-01-13 15:40:00|12723|12721.7|12725.4|12724.1|12730.2|12728.9|12721.2|12719.6|624
1610552700000|2021-01-13 15:45:00|12725.5|12724.2|12721.8|12719.7|12726.9|12725.6|12715.5|12713.4|761
1610553000000|2021-01-13 15:50:00|12721.9|12719.8|12718.1|12716.8|12724.5|12722.9|12717.7|12715.8|564
1610553300000|2021-01-13 15:55:00|12718|12716.7|12720.4|12719.1|12722.6|12721.3|12716.4|12715.1|716
1610553600000|2021-01-13 16:00:00|12720.3|12719|12727.2|12725.9|12727.3|12726|12719.7|12718.4|623
1610553900000|2021-01-13 16:05:00|12727.1|12725.8|12722.2|12720.9|12728.6|12727.1|12718.8|12717.5|554
1610554200000|2021-01-13 16:10:00|12722.3|12721|12725.2|12723.9|12729.3|12728|12722.3|12721|437
1610554500000|2021-01-13 16:15:00|12725.5|12724.2|12727.6|12725.5|12728.6|12726.5|12722.4|12721|489
1610554800000|2021-01-13 16:20:00|12727.5|12725.4|12722.3|12721|12727.6|12725.9|12720.7|12719.4|381
1610555100000|2021-01-13 16:25:00|12722.6|12721.3|12723.6|12722.3|12724.1|12722.8|12719.2|12717.4|354
1610555400000|2021-01-13 16:30:00|12723.7|12722.4|12721.1|12719.8|12724.7|12723.1|12720.1|12718.8|506
1610555700000|2021-01-13 16:35:00|12721|12719.7|12716.9|12715.6|12722.6|12721.1|12716.9|12715.2|361
1610556000000|2021-01-13 16:40:00|12716.8|12715.5|12714.7|12713.4|12717.6|12716.3|12714.7|12713.2|460
1610556300000|2021-01-13 16:45:00|12714.8|12713.5|12714.1|12712.8|12717.1|12715.8|12712.6|12711.3|435
1610556600000|2021-01-13 16:50:00|12714|12712.7|12712|12710.7|12715.6|12713.9|12711.9|12710.6|427
1610556900000|2021-01-13 16:55:00|12711.9|12710.6|12711.4|12710.1|12712.3|12710.8|12708.2|12706.9|418
1610557200000|2021-01-13 17:00:00|12711.2|12709.9|12714.7|12713.4|12715.5|12714.1|12711.2|12709.5|396
1610557500000|2021-01-13 17:05:00|12714.6|12713.3|12715.1|12713.8|12715.7|12714.2|12711.8|12710.3|449
1610557800000|2021-01-13 17:10:00|12715|12713.7|12716.1|12714.8|12716.5|12715.1|12712.6|12711.3|431
1610558100000|2021-01-13 17:15:00|12716|12714.7|12724.8|12722.7|12724.8|12722.7|12715|12713.7|586
1610558400000|2021-01-13 17:20:00|12724.9|12722.8|12717.7|12716.4|12724.9|12722.8|12715.2|12713.8|546
1610558700000|2021-01-13 17:25:00|12717.6|12716.3|12708.2|12706.9|12718.5|12716.8|12708.1|12706.4|561
1610559000000|2021-01-13 17:30:00|12708.3|12707|12709.9|12708.6|12711.5|12710.2|12708|12706.5|411
1610559300000|2021-01-13 17:35:00|12709.8|12708.5|12704.1|12702|12709.9|12708.6|12703.1|12701.2|490
1610559600000|2021-01-13 17:40:00|12703.6|12702.3|12700.2|12698.9|12704.7|12702.6|12698.7|12697.4|406
1610559900000|2021-01-13 17:45:00|12700.1|12698.8|12697.9|12696.6|12700.2|12698.9|12696.5|12695.2|437
1610560200000|2021-01-13 17:50:00|12698|12696.7|12691|12688.9|12699.9|12698.6|12690.4|12688.9|475
1610560500000|2021-01-13 17:55:00|12690.8|12689.5|12692.8|12690.7|12698.9|12697.6|12690.8|12689.5|557
1610560800000|2021-01-13 18:00:00|12692.9|12690.8|12689.9|12687.8|12693.1|12691.3|12686|12684.5|693
1610561100000|2021-01-13 18:05:00|12690|12687.9|12688.8|12686.7|12692.1|12690.7|12686.3|12684.7|564
1610561400000|2021-01-13 18:10:00|12688.9|12686.8|12686.8|12685.5|12690.4|12689|12686|12684.7|429
1610561700000|2021-01-13 18:15:00|12686.9|12685.6|12687.2|12685.1|12688|12686.7|12684.3|12683|394
1610562000000|2021-01-13 18:20:00|12687.3|12685.2|12689.7|12687.6|12692.2|12690.3|12685.2|12683.5|488
1610562300000|2021-01-13 18:25:00|12689.8|12687.7|12688.5|12686.4|12690.8|12689.3|12688.2|12686.4|401
1610562600000|2021-01-13 18:30:00|12688.2|12686.1|12682.6|12681.3|12688.2|12686.1|12681.5|12679.7|466
1610562900000|2021-01-13 18:35:00|12682.9|12681.6|12682.3|12680.2|12683.3|12681.6|12681|12679.3|387
1610563200000|2021-01-13 18:40:00|12682.5|12680.4|12685.4|12684.1|12687|12685.7|12681.8|12679.7|408
1610563500000|2021-01-13 18:45:00|12685.1|12683.8|12687.8|12685.7|12688.7|12687.1|12683.8|12682|435
1610563800000|2021-01-13 18:50:00|12687.9|12685.8|12686.8|12685.5|12689|12687.7|12685.8|12684.2|396
1610564100000|2021-01-13 18:55:00|12686.9|12685.6|12690.2|12688.1|12690.5|12688.3|12685.9|12684.3|376
1610564400000|2021-01-13 19:00:00|12690.3|12688.2|12686|12684.7|12690.9|12689|12683.3|12681.7|533
1610564700000|2021-01-13 19:05:00|12686.1|12684.8|12682.8|12681.5|12688.4|12687.1|12681.9|12680.6|432
1610565000000|2021-01-13 19:10:00|12682.9|12681.6|12683.2|12681.9|12685.4|12683.7|12682.3|12681|304
1610565300000|2021-01-13 19:15:00|12683.3|12682|12685.2|12683.9|12685.7|12683.9|12681.6|12680.3|298
1610565600000|2021-01-13 19:20:00|12685.5|12684.2|12686.7|12684.6|12688.4|12686.9|12685.5|12684|411
1610565900000|2021-01-13 19:25:00|12686.6|12684.5|12688.8|12686.7|12689.9|12688|12685.8|12684.5|345
1610566200000|2021-01-13 19:30:00|12688.3|12687|12689|12687.7|12689.4|12688.1|12686.5|12684.8|250
1610566500000|2021-01-13 19:35:00|12689.1|12687.8|12687.9|12686.6|12690.9|12689.6|12687.2|12685.9|226
1610566800000|2021-01-13 19:40:00|12688|12686.7|12690.7|12689.4|12690.8|12689.5|12686.3|12684.5|336
1610567100000|2021-01-13 19:45:00|12690.8|12689.5|12692.9|12691.6|12693.3|12691.8|12688.8|12687.2|340
1610567400000|2021-01-13 19:50:00|12693|12691.7|12691.7|12690.4|12693.1|12691.7|12690.8|12689.5|291
1610567700000|2021-01-13 19:55:00|12692.8|12691.5|12698.8|12697.5|12699.1|12697.7|12692.8|12691.5|623
1610568000000|2021-01-13 20:00:00|12698.7|12697.4|12700|12697.9|12700|12698.4|12695.6|12694.2|479
1610568300000|2021-01-13 20:05:00|12700.1|12698|12700.3|12699|12700.3|12699|12698.2|12696.3|304
1610568600000|2021-01-13 20:10:00|12700.4|12699.1|12699.3|12698|12700.4|12699.1|12697.9|12696.4|278
1610568900000|2021-01-13 20:15:00|12699.8|12697.7|12700.5|12699.2|12702.3|12700.7|12699|12697.5|303
1610569200000|2021-01-13 20:20:00|12700.4|12699.1|12701.9|12700.6|12703.6|12702.3|12700.4|12699.1|266
1610569500000|2021-01-13 20:25:00|12701.8|12700.5|12705.7|12703.6|12706.3|12705|12701.8|12700.5|262
1610569800000|2021-01-13 20:30:00|12705.6|12703.5|12704|12702.7|12706.5|12705.1|12703.3|12702|339
1610570100000|2021-01-13 20:35:00|12704.1|12702.8|12706.9|12705.6|12707.8|12706.3|12704.1|12702.3|353
1610570400000|2021-01-13 20:40:00|12707|12705.7|12702.7|12701.4|12707|12705.7|12702.2|12700.5|280
1610570700000|2021-01-13 20:45:00|12702.9|12701.6|12703.4|12702.1|12703.5|12702.2|12701.6|12700.3|290
1610571000000|2021-01-13 20:50:00|12703.5|12702.2|12703.9|12702.6|12705.4|12704.1|12701.8|12700.1|362
1610571300000|2021-01-13 20:55:00|12703.8|12702.5|12700.2|12698.9|12704.9|12703.6|12699.5|12697.9|513
1610571600000|2021-01-13 21:00:00|12700.1|12698.8|12694.6|12692.5|12700.6|12699.1|12694.2|12692.4|378
1610571900000|2021-01-13 21:05:00|12694.5|12692.4|12695|12692.9|12695.1|12693.5|12692.8|12691.5|207
1610572200000|2021-01-13 21:10:00|12695.1|12693|12694.7|12693.4|12695.3|12693.5|12694.5|12692.9|100
1610572500000|2021-01-13 21:15:00|12694.5|12693.2|12693.7|12692.4|12695.1|12693.5|12693.3|12691.8|187
1610572800000|2021-01-13 21:20:00|12694.1|12692|12693.2|12691.9|12694.3|12692.6|12692.8|12691.1|208
1610573100000|2021-01-13 21:25:00|12693.1|12691.8|12698.7|12696.6|12698.9|12697.3|12692.8|12691.2|323
1610573400000|2021-01-13 21:30:00|12698.5|12697.2|12701.9|12699.8|12702.3|12700.8|12698.4|12696.5|349
1610573700000|2021-01-13 21:35:00|12702.3|12700.2|12702.9|12701.6|12703.2|12701.7|12700.7|12699.1|415
1610574000000|2021-01-13 21:40:00|12702.5|12701.2|12703.9|12702.6|12704.5|12703|12702.5|12700.4|263
1610574300000|2021-01-13 21:45:00|12704|12702.7|12705.4|12703.3|12705.6|12703.5|12700.1|12698.5|454
1610574600000|2021-01-13 21:50:00|12705.7|12703.6|12705|12702.9|12709.3|12707.2|12702.9|12700.8|363
1610574900000|2021-01-13 21:55:00|12705.1|12703|12700.5|12693.5|12705.5|12703.4|12696.4|12689.4|447
1610575200000|2021-01-13 22:00:00|12702.6|12695.6|12703.1|12696.1|12704.4|12697.4|12699.9|12692.9|49
1610575500000|2021-01-13 22:05:00|12702.7|12695.7|12701.8|12694.8|12706.3|12699.3|12698.8|12691.8|142
1610575800000|2021-01-13 22:10:00|12700.4|12693.4|12705.7|12698.7|12710.9|12703.9|12699.6|12692.6|195
1610576100000|2021-01-13 22:15:00|12704.8|12697.8|12704.3|12697.3|12707.6|12700.6|12701.1|12694.1|151
1610576400000|2021-01-13 22:20:00|12704.2|12697.2|12701.1|12694.1|12705.8|12698.8|12697.3|12690.3|260
1610576700000|2021-01-13 22:25:00|12701.6|12694.6|12700.8|12693.8|12704.3|12697.3|12697.1|12690.1|162
1610577000000|2021-01-13 22:30:00|12701|12694|12703.9|12696.9|12706.7|12699.7|12700.6|12693.6|400
1610577300000|2021-01-13 22:35:00|12704|12697|12703.3|12696.3|12705.7|12698.7|12702.2|12695.2|259
1610577600000|2021-01-13 22:40:00|12703.6|12696.6|12704.1|12697.1|12704.6|12697.6|12702.1|12695.1|416
1610577900000|2021-01-13 22:45:00|12703.7|12696.7|12703|12696|12704.8|12697.8|12701.8|12694.8|169
1610578200000|2021-01-13 22:50:00|12703.4|12696.4|12703.6|12696.6|12705.6|12698.6|12702.3|12695.3|443
1610578500000|2021-01-13 22:55:00|12703.5|12696.5|12704|12697|12706.7|12701|12701.6|12694.6|246
1610578800000|2021-01-13 23:00:00|12704.2|12697.2|12705|12698.8|12709.6|12702.6|12703.5|12696.5|791
1610579100000|2021-01-13 23:05:00|12704.9|12698.7|12702.8|12700.3|12708|12701.3|12702.1|12697.2|871
1610579400000|2021-01-13 23:10:00|12702.7|12700.6|12701.1|12699|12706.1|12701.4|12700.8|12698.4|518
1610579700000|2021-01-13 23:15:00|12700.8|12698.7|12699.8|12697.7|12701.4|12699.3|12699.3|12697.2|248
1610580000000|2021-01-13 23:20:00|12699.9|12697.8|12700.2|12698.1|12701.4|12699.3|12699.8|12697.7|138
1610580300000|2021-01-13 23:25:00|12700.1|12698|12702.2|12700.1|12702.4|12700.5|12700.1|12698|156
1610580600000|2021-01-13 23:30:00|12702.3|12700.2|12699|12696.9|12702.4|12700.3|12699|12696.9|147
1610580900000|2021-01-13 23:35:00|12699.1|12697|12699.5|12697.4|12699.7|12697.8|12698.2|12696.6|137
1610581200000|2021-01-13 23:40:00|12699.4|12697.3|12700.3|12698.2|12700.7|12699|12699|12697.3|140
1610581500000|2021-01-13 23:45:00|12700.1|12698.8|12698.8|12696.7|12700.6|12698.9|12698.3|12696.6|229
1610581800000|2021-01-13 23:50:00|12698.9|12696.8|12696.9|12694.8|12698.9|12697|12696.4|12694.3|192
1610582100000|2021-01-13 23:55:00|12696.8|12694.7|12698.7|12696.6|12699.4|12697.8|12696.8|12694.7|156
1610582400000|2021-01-14 00:00:00|12698.8|12696.7|12699.6|12697.5|12702.1|12700|12698.6|12696.5|346
1610582700000|2021-01-14 00:05:00|12699.8|12697.7|12697.4|12695.3|12700|12698.1|12696.8|12695.1|335
1610583000000|2021-01-14 00:10:00|12697.3|12695.2|12695.1|12693|12697.3|12695.5|12694|12691.9|382
1610583300000|2021-01-14 00:15:00|12695.2|12693.1|12692.4|12690.3|12695.8|12693.9|12692.1|12690|293
1610583600000|2021-01-14 00:20:00|12692.1|12690|12691.4|12689.3|12692.4|12690.3|12690.6|12688.5|265
1610583900000|2021-01-14 00:25:00|12691.3|12689.2|12691.4|12689.3|12692.1|12690.4|12690.3|12688.5|191
1610584200000|2021-01-14 00:30:00|12691.5|12689.4|12693.4|12692.1|12695.2|12693.5|12691.3|12689.2|228
1610584500000|2021-01-14 00:35:00|12693.3|12692|12693.7|12691.6|12695.9|12694.2|12692.9|12691.2|202
1610584800000|2021-01-14 00:40:00|12693.6|12691.5|12694.2|12692.1|12695.1|12693.4|12693.1|12691.1|220
1610585100000|2021-01-14 00:45:00|12694.1|12692|12692|12689.9|12694.2|12692.1|12690.5|12688.8|262
1610585400000|2021-01-14 00:50:00|12692.1|12690|12693.9|12691.8|12694|12692.3|12690.3|12688.5|266
1610585700000|2021-01-14 00:55:00|12693.7|12691.6|12690.7|12688.6|12695.2|12693.1|12689.9|12688.2|232
1610586000000|2021-01-14 01:00:00|12690.8|12688.7|12688.4|12686.3|12691.3|12689.2|12687.1|12685.5|395
1610586300000|2021-01-14 01:05:00|12688.5|12686.4|12687.9|12685.8|12690|12688.5|12687.1|12685|295
1610586600000|2021-01-14 01:10:00|12687.8|12685.7|12689.6|12688.3|12690.3|12688.8|12686.6|12684.5|341
1610586900000|2021-01-14 01:15:00|12689.4|12688.1|12686.1|12684.8|12691.4|12689.6|12685.7|12684.1|440
1610587200000|2021-01-14 01:20:00|12686.3|12685|12688.7|12687.4|12689.6|12687.7|12686.3|12684.9|333
1610587500000|2021-01-14 01:25:00|12688.6|12687.3|12692.1|12690|12692.9|12690.8|12688.6|12687|252
1610587800000|2021-01-14 01:30:00|12692|12689.9|12692.6|12690.5|12692.9|12691.1|12690.8|12688.7|310
1610588100000|2021-01-14 01:35:00|12692.7|12690.6|12692.4|12690.3|12693.6|12691.9|12691.3|12689.6|233
1610588400000|2021-01-14 01:40:00|12692.3|12690.2|12691.6|12689.5|12692.6|12691|12690.8|12688.7|295
1610588700000|2021-01-14 01:45:00|12691.7|12689.6|12692.8|12690.7|12693.1|12691.3|12691|12689|260
1610589000000|2021-01-14 01:50:00|12692.9|12690.8|12690|12688.7|12692.9|12691|12689.8|12688.2|236
1610589300000|2021-01-14 01:55:00|12689.9|12688.6|12691.3|12689.2|12691.5|12689.7|12689.4|12687.4|249
1610589600000|2021-01-14 02:00:00|12691|12688.9|12693.3|12691.2|12693.4|12691.3|12691|12688.9|280
1610589900000|2021-01-14 02:05:00|12693.4|12691.3|12692.1|12690|12694.7|12692.7|12691.8|12689.7|316
1610590200000|2021-01-14 02:10:00|12692|12689.9|12691.4|12690.1|12693.6|12691.5|12691|12689|261
1610590500000|2021-01-14 02:15:00|12691.3|12690|12689.3|12687.2|12691.4|12690.1|12687.5|12685.7|374
1610590800000|2021-01-14 02:20:00|12689.4|12687.3|12695.5|12693.4|12696.5|12694.7|12687.9|12686.1|507
1610591100000|2021-01-14 02:25:00|12695.3|12693.2|12699.5|12697.4|12700.2|12698.1|12694.1|12692.2|408
1610591400000|2021-01-14 02:30:00|12699.7|12697.6|12707|12704.9|12708.2|12706.1|12699.7|12697.6|853
1610591700000|2021-01-14 02:35:00|12707.3|12705.2|12698.8|12696.7|12708.9|12707|12698.7|12696.6|707
1610592000000|2021-01-14 02:40:00|12699|12696.9|12695.1|12693|12700.7|12698.6|12694.8|12692.7|517
1610592300000|2021-01-14 02:45:00|12695.2|12693.1|12693.2|12691.1|12697.2|12695.1|12693.1|12691|393
1610592600000|2021-01-14 02:50:00|12693.1|12691|12692.7|12690.6|12694.3|12692.2|12691.3|12689.2|363
1610592900000|2021-01-14 02:55:00|12692.6|12690.5|12694.2|12692.1|12695.3|12693.5|12690.4|12688.7|454
1610593200000|2021-01-14 03:00:00|12694.3|12692.2|12695.5|12693.4|12695.7|12693.9|12692|12690.2|392
1610593500000|2021-01-14 03:05:00|12695.6|12693.5|12697.4|12695.3|12697.5|12695.4|12692.2|12690.5|377
1610593800000|2021-01-14 03:10:00|12697.5|12695.4|12696|12694.7|12697.7|12695.6|12694.3|12692.4|594
1610594100000|2021-01-14 03:15:00|12696.4|12694.3|12694.3|12692.2|12696.4|12694.6|12692.9|12691.3|409
1610594400000|2021-01-14 03:20:00|12694.4|12692.3|12695.9|12694.6|12696.6|12694.7|12693.1|12691.5|346
1610594700000|2021-01-14 03:25:00|12696|12694.7|12697.8|12695.7|12698.1|12696.1|12695.1|12693.4|318
1610595000000|2021-01-14 03:30:00|12698|12695.9|12699.8|12697.7|12700|12698.4|12696|12694.2|378
1610595300000|2021-01-14 03:35:00|12699.7|12697.6|12696.1|12694|12699.8|12697.7|12695.5|12693.7|339
1610595600000|2021-01-14 03:40:00|12695.9|12693.8|12696|12693.9|12697|12695.2|12695.5|12693.4|189
1610595900000|2021-01-14 03:45:00|12696.1|12694|12696.6|12694.5|12697.5|12695.7|12695.2|12693.5|340
1610596200000|2021-01-14 03:50:00|12696.1|12694|12694.5|12692.4|12696.2|12694.1|12694|12692.4|206
1610596500000|2021-01-14 03:55:00|12694.4|12692.3|12695.6|12693.5|12695.8|12693.9|12693.9|12692.1|203
1610596800000|2021-01-14 04:00:00|12695.5|12693.4|12695.1|12693|12696.5|12694.4|12694.5|12692.8|107
1610597100000|2021-01-14 04:05:00|12695|12692.9|12692.4|12690.3|12695.3|12693.6|12691.8|12689.9|332
1610597400000|2021-01-14 04:10:00|12692.5|12690.4|12691.7|12689.6|12692.6|12690.5|12690.7|12689.1|277
1610597700000|2021-01-14 04:15:00|12691.3|12690|12692.7|12690.6|12692.8|12691.1|12690.5|12689|193
1610598000000|2021-01-14 04:20:00|12692.8|12690.7|12690.6|12689.3|12693|12691|12690|12688.4|244
1610598300000|2021-01-14 04:25:00|12690.7|12689.4|12690.5|12688.4|12690.8|12689.4|12689.2|12687.6|232
1610598600000|2021-01-14 04:30:00|12690.4|12688.3|12691|12688.9|12691.6|12689.8|12689.9|12688.2|175
1610598900000|2021-01-14 04:35:00|12691.1|12689|12690.9|12688.8|12691.9|12690.2|12689.9|12688.1|143
1610599200000|2021-01-14 04:40:00|12691.1|12689|12692.1|12690|12692.6|12691|12690.5|12688.7|192
1610599500000|2021-01-14 04:45:00|12692|12689.9|12689.7|12687.6|12692.1|12690.2|12689.2|12687.5|157
1610599800000|2021-01-14 04:50:00|12689.5|12687.4|12690.3|12688.2|12690.3|12688.7|12687.3|12685.7|196
1610600100000|2021-01-14 04:55:00|12690.2|12688.1|12687.1|12685|12690.3|12688.6|12686.3|12684.7|205
1610600400000|2021-01-14 05:00:00|12687.2|12685.1|12689.3|12688|12690.9|12689.4|12686.5|12684.5|361
1610600700000|2021-01-14 05:05:00|12689.4|12688.1|12687.9|12685.8|12689.8|12688.1|12687.8|12685.7|278
1610601000000|2021-01-14 05:10:00|12688|12685.9|12690.3|12688.2|12691.2|12689.4|12687.6|12685.7|339
1610601300000|2021-01-14 05:15:00|12690|12687.9|12693.3|12691.2|12694.1|12692.5|12689.3|12687.5|546
1610601600000|2021-01-14 05:20:00|12693.5|12691.4|12692.7|12690.6|12694.3|12692.2|12690.3|12688.9|364
1610601900000|2021-01-14 05:25:00|12692.6|12690.5|12693.4|12691.3|12694.4|12692.3|12691.4|12689.4|377
1610602200000|2021-01-14 05:30:00|12693.8|12691.7|12694.9|12692.8|12695.3|12693.2|12692.9|12690.8|267
1610602500000|2021-01-14 05:35:00|12694.8|12692.7|12689.5|12687.4|12694.9|12693|12689.1|12687|310
1610602800000|2021-01-14 05:40:00|12689.4|12687.3|12689.6|12687.5|12690.6|12689|12688.5|12686.7|271
1610603100000|2021-01-14 05:45:00|12689.5|12687.4|12686.5|12684.4|12689.8|12688.1|12685.2|12683.5|384
1610603400000|2021-01-14 05:50:00|12686.6|12684.5|12688.8|12686.7|12689.7|12688.1|12686.2|12684.1|253
1610603700000|2021-01-14 05:55:00|12688.9|12686.8|12687|12684.9|12688.9|12687.1|12686.5|12684.7|333
1610604000000|2021-01-14 06:00:00|12687.2|12685.1|12686.2|12684.1|12688.1|12686|12685.1|12683|383
1610604300000|2021-01-14 06:05:00|12686|12683.9|12686.1|12684|12686.4|12684.5|12684.9|12683.2|206
1610604600000|2021-01-14 06:10:00|12686|12683.9|12680.9|12679.6|12686|12683.9|12680.1|12678.3|305
1610604900000|2021-01-14 06:15:00|12680.8|12679.5|12688|12686.7|12688.7|12686.7|12680.5|12678.4|326
1610605200000|2021-01-14 06:20:00|12687.7|12685.6|12689.4|12687.3|12689.5|12687.6|12686.8|12685.1|219
1610605500000|2021-01-14 06:25:00|12689.3|12687.2|12688.7|12686.6|12689.3|12687.3|12687.4|12685.6|277
1610605800000|2021-01-14 06:30:00|12688.6|12686.5|12687.9|12685.8|12690|12688.4|12686.5|12684.7|250
1610606100000|2021-01-14 06:35:00|12687.8|12685.7|12686.9|12684.8|12687.9|12685.8|12685.5|12683.7|190
1610606400000|2021-01-14 06:40:00|12687|12684.9|12686.9|12684.8|12687.3|12685.3|12685.7|12683.9|193
1610606700000|2021-01-14 06:45:00|12686.8|12684.7|12687.8|12685.7|12687.9|12686.2|12686|12684.1|299
1610607000000|2021-01-14 06:50:00|12687.7|12685.6|12689.2|12687.9|12689.7|12688|12686.9|12685.2|135
1610607300000|2021-01-14 06:55:00|12689.7|12688.4|12689.5|12687.4|12690.4|12688.7|12689|12687.1|172
1610607600000|2021-01-14 07:00:00|12689.6|12687.5|12697.1|12695.8|12697.5|12695.8|12689.6|12687.5|470
1610607900000|2021-01-14 07:05:00|12697.2|12695.9|12698.2|12696.1|12700.1|12698.6|12696.2|12694.5|362
1610608200000|2021-01-14 07:10:00|12698.3|12696.2|12690.7|12688.6|12698.5|12696.8|12690.1|12688.5|375
1610608500000|2021-01-14 07:15:00|12690.2|12688.9|12691.1|12689|12693.5|12691.7|12688.9|12687.3|346
1610608800000|2021-01-14 07:20:00|12691.2|12689.1|12689.1|12687.8|12692.3|12690.9|12689|12687.2|322
1610609100000|2021-01-14 07:25:00|12689.2|12687.9|12685.9|12683.8|12689.4|12687.9|12685.8|12683.7|390
1610609400000|2021-01-14 07:30:00|12685.8|12683.7|12685|12683.7|12687|12685.7|12684.9|12683.3|301
1610609700000|2021-01-14 07:35:00|12685.1|12683.8|12684.8|12682.7|12685.1|12683.8|12682.9|12681.5|332
1610610000000|2021-01-14 07:40:00|12684.7|12682.6|12684.5|12683.2|12685.3|12683.9|12683.5|12681.8|347
1610610300000|2021-01-14 07:45:00|12684.4|12683.1|12685.6|12684.3|12686.4|12684.5|12683.8|12682.4|292
1610610600000|2021-01-14 07:50:00|12685.3|12684|12688.7|12687.4|12692.4|12691.1|12684.9|12683.2|459
1610610900000|2021-01-14 07:55:00|12688.6|12687.3|12683.1|12681|12689.3|12687.9|12680.9|12679.6|464
1610611200000|2021-01-14 08:00:00|12683.2|12681.1|12681.6|12680.3|12686.3|12684.8|12681.2|12679.6|597
1610611500000|2021-01-14 08:05:00|12681.2|12679.9|12676.8|12675.5|12683.3|12681.5|12676.4|12674.6|598
1610611800000|2021-01-14 08:10:00|12676.7|12675.4|12678.6|12677.3|12679.4|12677.9|12675.2|12673.5|670
1610612100000|2021-01-14 08:15:00|12678.5|12677.2|12672.8|12670.7|12679.8|12678.1|12670.8|12669.3|587
1610612400000|2021-01-14 08:20:00|12672.9|12670.8|12672.6|12671.3|12674.1|12672.8|12670.4|12669.1|500
1610612700000|2021-01-14 08:25:00|12672.5|12671.2|12675.3|12674|12675.3|12674|12670.6|12669.3|530
1610613000000|2021-01-14 08:30:00|12675.2|12673.9|12674.6|12673.3|12678|12676.7|12674.3|12673|483
1610613300000|2021-01-14 08:35:00|12674.5|12673.2|12676.4|12674.3|12677.4|12675.9|12672.7|12671.2|448
1610613600000|2021-01-14 08:40:00|12676.5|12674.4|12677|12675.7|12677.4|12675.8|12672.7|12671|476
1610613900000|2021-01-14 08:45:00|12676.8|12675.5|12675.8|12673.7|12678.5|12677.2|12675.1|12673.6|354
1610614200000|2021-01-14 08:50:00|12675.7|12673.6|12674|12672.7|12676.3|12674.5|12673|12671.7|490
1610614500000|2021-01-14 08:55:00|12674.1|12672.8|12674|12672.7|12676|12674.7|12671.5|12670.2|472
1610614800000|2021-01-14 09:00:00|12674.1|12672.8|12676.3|12675|12680.1|12678.6|12674|12672.7|490
1610615100000|2021-01-14 09:05:00|12676.4|12675.1|12679.4|12678.1|12681.6|12680.1|12675.9|12674.6|435
1610615400000|2021-01-14 09:10:00|12679.9|12677.8|12681|12679.7|12681|12679.7|12678.4|12677|283
1610615700000|2021-01-14 09:15:00|12681.1|12679.8|12681|12679.7|12683.4|12682.1|12680.2|12678.6|449
1610616000000|2021-01-14 09:20:00|12681.1|12679.8|12680|12678.7|12681.2|12679.9|12678.4|12677.1|301
1610616300000|2021-01-14 09:25:00|12680.1|12678.8|12683.5|12682.2|12684.3|12683|12678.4|12677.1|406
1610616600000|2021-01-14 09:30:00|12683.4|12682.1|12676.9|12675.6|12684|12682.2|12676.9|12675.6|351
1610616900000|2021-01-14 09:35:00|12677|12675.7|12671.7|12670.4|12677.9|12676.6|12671.6|12670.3|368
1610617200000|2021-01-14 09:40:00|12671.5|12670.2|12671.3|12670|12672.3|12670.9|12669.6|12668.2|495
1610617500000|2021-01-14 09:45:00|12671|12669.7|12669.3|12667.2|12671.6|12670|12669|12667.2|368
1610617800000|2021-01-14 09:50:00|12669.1|12667|12669|12667.7|12670.2|12668.9|12666.4|12665.1|485
1610618100000|2021-01-14 09:55:00|12669.1|12667.8|12669.6|12667.5|12670.9|12669.4|12667.1|12665.8|407
1610618400000|2021-01-14 10:00:00|12669.7|12667.6|12675.4|12674.1|12675.8|12674.5|12669.2|12667.3|390
1610618700000|2021-01-14 10:05:00|12675.3|12674|12674.2|12672.1|12676.1|12674.8|12673.8|12672.1|299
1610619000000|2021-01-14 10:10:00|12674.3|12672.2|12673.6|12672.3|12674.5|12672.8|12672.3|12671|263
1610619300000|2021-01-14 10:15:00|12673.7|12672.4|12672|12670.7|12673.7|12672.4|12669.7|12668.4|303
1610619600000|2021-01-14 10:20:00|12671.9|12670.6|12673.4|12672.1|12674|12672.7|12670.8|12669.5|313
1610619900000|2021-01-14 10:25:00|12673.5|12672.2|12676.3|12675|12679|12677.7|12672.9|12671.6|431
1610620200000|2021-01-14 10:30:00|12676.4|12675.1|12673.8|12672.5|12677.7|12675.8|12673.7|12672.3|281
1610620500000|2021-01-14 10:35:00|12673.7|12672.4|12678.1|12676.8|12678.5|12676.9|12673.3|12671.6|340
1610620800000|2021-01-14 10:40:00|12678|12676.7|12673.4|12672.1|12678.1|12676.7|12672.7|12671.4|375
1610621100000|2021-01-14 10:45:00|12673.3|12672|12674.7|12672.6|12675.7|12674.2|12672.7|12671.4|327
1610621400000|2021-01-14 10:50:00|12674.8|12672.7|12673.8|12672.5|12676.6|12675.1|12673.3|12672|311
1610621700000|2021-01-14 10:55:00|12673.6|12672.3|12674.2|12672.1|12676.6|12675.3|12673.6|12672|306
1610622000000|2021-01-14 11:00:00|12674.1|12672|12670.8|12669.5|12674.9|12673.6|12670.1|12668.8|316
1610622300000|2021-01-14 11:05:00|12670.7|12669.4|12674.9|12673.6|12676.5|12675.2|12670.5|12669.2|409
1610622600000|2021-01-14 11:10:00|12675.3|12673.2|12677.9|12676.6|12679.2|12677.8|12674.9|12673.1|425
1610622900000|2021-01-14 11:15:00|12678|12676.7|12677.6|12676.3|12680.4|12679.1|12677.2|12675.7|373
1610623200000|2021-01-14 11:20:00|12677.7|12676.4|12675.7|12673.6|12678.5|12676.7|12674.7|12673.1|282
1610623500000|2021-01-14 11:25:00|12675.6|12673.5|12681.1|12679.8|12682.2|12680.7|12675.1|12673.5|454
1610623800000|2021-01-14 11:30:00|12681.2|12679.9|12680.2|12678.9|12682.4|12680.7|12680|12678.3|379
1610624100000|2021-01-14 11:35:00|12680.3|12679|12680.1|12678.8|12681.5|12680.2|12678.1|12676.7|326
1610624400000|2021-01-14 11:40:00|12680.2|12678.9|12675.7|12674.4|12681.3|12680|12675.7|12674.4|275
1610624700000|2021-01-14 11:45:00|12675.3|12674|12676.2|12674.9|12676.8|12675.5|12673.6|12672.3|297
1610625000000|2021-01-14 11:50:00|12676.1|12674.8|12680.1|12678.8|12680.2|12678.9|12674.7|12673|350
1610625300000|2021-01-14 11:55:00|12680|12678.7|12679.4|12678.1|12681.5|12680.2|12678.7|12677.1|422
1610625600000|2021-01-14 12:00:00|12679.5|12678.2|12680.8|12679.5|12682.1|12680.8|12676.6|12675.3|333
1610625900000|2021-01-14 12:05:00|12680.9|12679.6|12676|12673.9|12681.2|12679.7|12673.5|12672.2|387
1610626200000|2021-01-14 12:10:00|12676.2|12674.1|12671.5|12670.2|12676.9|12675.2|12670.3|12669|300
1610626500000|2021-01-14 12:15:00|12671.2|12669.9|12672.6|12671.3|12673.3|12671.8|12669.8|12668.5|282
1610626800000|2021-01-14 12:20:00|12672.5|12671.2|12674.5|12673.2|12674.7|12673.4|12670.4|12669.1|304
1610627100000|2021-01-14 12:25:00|12674.6|12673.3|12670.8|12669.5|12675.9|12674.4|12670.8|12669.2|331
1610627400000|2021-01-14 12:30:00|12670.9|12669.6|12675.8|12674.5|12676.6|12675.3|12670.9|12669.6|480
1610627700000|2021-01-14 12:35:00|12675.7|12674.4|12677.9|12676.6|12680.4|12679.1|12674.8|12673.5|459
1610628000000|2021-01-14 12:40:00|12678|12676.7|12678.9|12677.6|12680.4|12679.1|12677|12675.7|278
1610628300000|2021-01-14 12:45:00|12678.7|12677.4|12677.4|12675.3|12679.3|12678|12676.2|12674.9|346
1610628600000|2021-01-14 12:50:00|12677.1|12675.8|12676.8|12675.5|12678.9|12677.6|12676.6|12675.1|211
1610628900000|2021-01-14 12:55:00|12676.7|12675.4|12685.9|12683.8|12686.1|12684.1|12676.2|12674.9|614
1610629200000|2021-01-14 13:00:00|12685.7|12683.6|12690.2|12688.9|12691.4|12690.1|12683.9|12682.3|720
1610629500000|2021-01-14 13:05:00|12690.3|12689|12689.4|12687.3|12691.8|12690.5|12685.6|12683.6|556
1610629800000|2021-01-14 13:10:00|12689.8|12687.7|12686.6|12685.3|12690.3|12688.2|12684.8|12683.1|607
1610630100000|2021-01-14 13:15:00|12686.5|12685.2|12687.3|12685.2|12690.8|12689.2|12686.5|12684.6|486
1610630400000|2021-01-14 13:20:00|12687.4|12686.1|12685.7|12684.4|12691.7|12690|12684.2|12682.9|585
1610630700000|2021-01-14 13:25:00|12685.8|12684.5|12691.6|12685.8|12693.5|12691.1|12685.8|12682.8|467
1610631000000|2021-01-14 13:30:00|12691.8|12685.7|12693.1|12691.8|12694.6|12692.4|12688.4|12685|674
1610631300000|2021-01-14 13:35:00|12693.2|12691.9|12694.8|12693.5|12696.7|12694.9|12692.3|12690.6|461
1610631600000|2021-01-14 13:40:00|12694.7|12693.4|12697.1|12695.8|12700.5|12699.2|12694.7|12693.1|443
1610631900000|2021-01-14 13:45:00|12697|12695.7|12695.8|12694.5|12698.8|12697.5|12692.7|12691.4|433
1610632200000|2021-01-14 13:50:00|12695.9|12694.6|12699.3|12698|12702.6|12701.3|12695.8|12694.3|470
1610632500000|2021-01-14 13:55:00|12699.6|12697.5|12704.7|12702.6|12705.2|12703.7|12696.2|12694.5|568
1610632800000|2021-01-14 14:00:00|12704.5|12702.4|12696.7|12695.4|12704.6|12702.7|12695.4|12694.1|474
1610633100000|2021-01-14 14:05:00|12697|12694.9|12696.7|12694.6|12697.3|12695.9|12692.3|12691|507
1610633400000|2021-01-14 14:10:00|12696.6|12694.5|12696|12694.7|12698|12696.4|12694.4|12692.9|362
1610633700000|2021-01-14 14:15:00|12695.2|12693.9|12695|12692.9|12697.8|12696.4|12694.6|12692.9|425
1610634000000|2021-01-14 14:20:00|12695.3|12693.2|12696.1|12694.8|12700.4|12699.1|12694.7|12692.9|425
1610634300000|2021-01-14 14:25:00|12695.8|12694.5|12691.1|12689.8|12696|12694.7|12687.3|12685.5|586
1610634600000|2021-01-14 14:30:00|12690.7|12689.4|12688.1|12686.8|12691.8|12689.7|12687.1|12685.4|728
1610634900000|2021-01-14 14:35:00|12688|12686.7|12682.8|12680.7|12688.5|12686.7|12680.9|12679.3|694
1610635200000|2021-01-14 14:40:00|12682.6|12680.5|12685.7|12684.4|12687.3|12685.4|12680.7|12679.2|754
1610635500000|2021-01-14 14:45:00|12685.9|12684.6|12683.6|12681.5|12690.1|12688.6|12683.2|12681.4|744
1610635800000|2021-01-14 14:50:00|12683.5|12681.4|12681.9|12679.8|12684.6|12683.3|12679.8|12678.2|630
1610636100000|2021-01-14 14:55:00|12682.1|12680|12681|12679.7|12686|12684.3|12680.5|12679.2|574
1610636400000|2021-01-14 15:00:00|12680.9|12679.6|12681|12679.7|12687|12684.9|12680.1|12678.4|505
1610636700000|2021-01-14 15:05:00|12680.9|12679.6|12678.6|12676.5|12683.1|12681.8|12677.7|12676.4|566
1610637000000|2021-01-14 15:10:00|12678.5|12676.4|12674.5|12673.2|12680.2|12678.8|12674.4|12673.1|538
1610637300000|2021-01-14 15:15:00|12674.4|12673.1|12668.8|12667.5|12674.9|12673.6|12668|12666.6|632
1610637600000|2021-01-14 15:20:00|12669.1|12667|12664.8|12663.5|12673.7|12672|12664|12662.7|643
1610637900000|2021-01-14 15:25:00|12665.2|12663.1|12666|12663.9|12667.8|12666.5|12663.7|12662.1|472
1610638200000|2021-01-14 15:30:00|12666.1|12664|12648.2|12646.1|12666.1|12664.3|12647|12645.3|723
1610638500000|2021-01-14 15:35:00|12648.3|12646.2|12654|12652.7|12655|12653.3|12646.4|12644.3|787
1610638800000|2021-01-14 15:40:00|12654.1|12652.8|12652.2|12650.9|12656.9|12655.6|12652|12650.7|597
1610639100000|2021-01-14 15:45:00|12652.1|12650.8|12656.2|12654.9|12656.7|12655.1|12651.7|12650.4|454
1610639400000|2021-01-14 15:50:00|12655.3|12654|12651.4|12650.1|12655.3|12654|12648.4|12647.1|567
1610639700000|2021-01-14 15:55:00|12651.3|12650|12654|12652.7|12657.6|12656.3|12649.3|12648|525
1610640000000|2021-01-14 16:00:00|12653.9|12652.6|12657.6|12656.3|12658.7|12657.1|12652.9|12651.1|597
1610640300000|2021-01-14 16:05:00|12657.5|12656.2|12657.4|12655.3|12659.2|12657.9|12656.2|12654.9|445
1610640600000|2021-01-14 16:10:00|12657.1|12655.8|12649.4|12648.1|12657.5|12655.9|12648.8|12647.3|391
1610640900000|2021-01-14 16:15:00|12649.5|12648.2|12651|12649.7|12653.2|12651.9|12649.1|12647.8|461
1610641200000|2021-01-14 16:20:00|12651.4|12649.3|12647.1|12645.8|12651.4|12649.5|12647|12645.7|414
1610641500000|2021-01-14 16:25:00|12647|12645.7|12642.8|12641.5|12647.4|12646.1|12642.3|12640.6|444
1610641800000|2021-01-14 16:30:00|12642.9|12641.6|12645.7|12644.4|12647|12645.7|12642.7|12640.9|354
1610642100000|2021-01-14 16:35:00|12645.6|12644.3|12649.1|12647.8|12650.7|12649.4|12645.6|12644.3|469
1610642400000|2021-01-14 16:40:00|12649|12647.7|12648.7|12646.6|12650.1|12648.8|12645.6|12644.2|393
1610642700000|2021-01-14 16:45:00|12648.6|12646.5|12643.2|12641.1|12648.6|12646.9|12641.1|12639.8|381
1610643000000|2021-01-14 16:50:00|12643.1|12641|12639.7|12638.4|12644.2|12642.7|12638.6|12636.9|394
1610643300000|2021-01-14 16:55:00|12639.6|12638.3|12635.6|12633.5|12640.9|12639|12633.2|12631.5|456
1610643600000|2021-01-14 17:00:00|12635.7|12633.6|12634.7|12633.4|12635.8|12634.4|12633|12631.5|501
1610643900000|2021-01-14 17:05:00|12634.6|12633.3|12636.7|12635.4|12637.5|12635.8|12633.9|12632.6|357
1610644200000|2021-01-14 17:10:00|12636.8|12635.5|12633.1|12631.8|12637.3|12635.8|12632.7|12631.1|460
1610644500000|2021-01-14 17:15:00|12633.2|12631.9|12636.9|12634.8|12637.3|12635.7|12632.2|12630.9|428
1610644800000|2021-01-14 17:20:00|12636.8|12634.7|12633.8|12632.5|12636.8|12635|12633.5|12632.1|329
1610645100000|2021-01-14 17:25:00|12634|12632.7|12636.1|12634|12636.9|12634.9|12632.8|12631.5|337
1610645400000|2021-01-14 17:30:00|12635.8|12633.7|12635.5|12634.2|12637.2|12635.9|12634.1|12632.6|492
1610645700000|2021-01-14 17:35:00|12635.9|12633.8|12637.9|12635.8|12638.1|12636.4|12634.1|12632.5|436
1610646000000|2021-01-14 17:40:00|12638|12635.9|12636.6|12635.3|12638.2|12636.4|12634|12632.7|542
1610646300000|2021-01-14 17:45:00|12636.7|12635.4|12639|12637.7|12641|12639.4|12636.2|12634.9|566
1610646600000|2021-01-14 17:50:00|12638.9|12637.6|12626.8|12625.5|12639.4|12637.8|12625.8|12624.1|849
1610646900000|2021-01-14 17:55:00|12626.6|12625.3|12630.6|12628.5|12632.6|12631.1|12625.5|12624|770
1610647200000|2021-01-14 18:00:00|12630.2|12628.9|12633.8|12632.5|12636.1|12634.4|12630.1|12628.5|588
1610647500000|2021-01-14 18:05:00|12633.7|12632.4|12635|12633.7|12638.2|12636.7|12632.6|12631.2|637
1610647800000|2021-01-14 18:10:00|12634.9|12633.6|12639.3|12638|12640.3|12638.5|12634.9|12633.2|479
1610648100000|2021-01-14 18:15:00|12639.4|12638.1|12641.6|12639.5|12641.9|12640|12638.8|12637.5|508
1610648400000|2021-01-14 18:20:00|12641.7|12639.6|12637.5|12636.2|12644.9|12643.1|12628.3|12626.2|984
1610648700000|2021-01-14 18:25:00|12637.6|12636.3|12642.4|12640.3|12644.4|12642.6|12637.3|12635.6|839
1610649000000|2021-01-14 18:30:00|12642|12639.9|12639.9|12637.8|12643.6|12641.6|12638.6|12636.7|735
1610649300000|2021-01-14 18:35:00|12639.6|12637.5|12636.9|12634.8|12641.4|12639.6|12635.8|12634.1|519
1610649600000|2021-01-14 18:40:00|12636.8|12634.7|12640|12638.7|12641|12639.3|12636.8|12634.7|438
1610649900000|2021-01-14 18:45:00|12639.9|12638.6|12640|12638.7|12640.9|12639.6|12638.2|12636.9|386
1610650200000|2021-01-14 18:50:00|12640.1|12638.8|12639.5|12638.2|12640.7|12639.4|12637.9|12636.2|382
1610650500000|2021-01-14 18:55:00|12639|12637.7|12641.7|12639.6|12641.9|12639.8|12638.3|12636.9|420
1610650800000|2021-01-14 19:00:00|12641.8|12639.7|12639.3|12638|12644.1|12642|12638.7|12637.4|505
1610651100000|2021-01-14 19:05:00|12639.4|12638.1|12638.7|12637.4|12640.5|12639|12637.1|12635.8|363
1610651400000|2021-01-14 19:10:00|12639|12636.9|12637.4|12636.1|12640.5|12639.2|12637.4|12635.5|294
1610651700000|2021-01-14 19:15:00|12638.3|12636.2|12637.5|12636.2|12638.6|12637.1|12637.2|12635.8|326
1610652000000|2021-01-14 19:20:00|12637.6|12636.3|12640|12638.7|12640.9|12639.5|12637.5|12635.9|402
1610652300000|2021-01-14 19:25:00|12640.1|12638.8|12638.8|12636.7|12643.3|12641.8|12638.1|12636.5|441
1610652600000|2021-01-14 19:30:00|12638.7|12636.6|12636|12634.7|12639.5|12637.8|12635.8|12634.5|266
1610652900000|2021-01-14 19:35:00|12635.9|12634.6|12636.8|12634.7|12637|12635.2|12634.2|12632.9|319
1610653200000|2021-01-14 19:40:00|12636.3|12635|12637.7|12636.4|12638.3|12637|12635.8|12634.5|402
1610653500000|2021-01-14 19:45:00|12637.8|12636.5|12638.8|12637.5|12640.2|12638.9|12636.8|12635.5|442
1610653800000|2021-01-14 19:50:00|12639.2|12637.1|12639|12637.7|12640.2|12638.9|12637.9|12636.3|314
1610654100000|2021-01-14 19:55:00|12638.9|12637.6|12638|12636.7|12640.7|12638.9|12636.5|12635|440
1610654400000|2021-01-14 20:00:00|12638.5|12636.4|12635.9|12634.6|12638.6|12636.9|12635.2|12633.9|307
1610654700000|2021-01-14 20:05:00|12635.8|12634.5|12634.7|12632.6|12636.8|12635.2|12633.7|12632.3|266
1610655000000|2021-01-14 20:10:00|12634.8|12632.7|12637.4|12636.1|12638.2|12636.4|12634.2|12632.3|396
1610655300000|2021-01-14 20:15:00|12637.3|12636|12643.4|12641.3|12644.7|12643|12637.1|12635.6|381
1610655600000|2021-01-14 20:20:00|12643.3|12641.2|12640.8|12639.5|12644.3|12642.6|12638.1|12636.3|536
1610655900000|2021-01-14 20:25:00|12641|12639.7|12640|12638.7|12642.3|12641|12639.9|12638.2|376
1610656200000|2021-01-14 20:30:00|12639.9|12638.6|12638.6|12637.3|12641.2|12639.1|12638.1|12636.2|297
1610656500000|2021-01-14 20:35:00|12638.8|12637.5|12638.5|12636.4|12640|12638.7|12637.1|12635.5|380
1610656800000|2021-01-14 20:40:00|12638.7|12636.6|12635|12633.7|12638.8|12636.9|12634.1|12632.8|320
1610657100000|2021-01-14 20:45:00|12635.1|12633.8|12634.9|12633.6|12636.4|12635.1|12631.1|12629.8|416
1610657400000|2021-01-14 20:50:00|12635.2|12633.9|12639.8|12637.7|12640.4|12638.7|12634.8|12633.1|409
1610657700000|2021-01-14 20:55:00|12639.9|12637.8|12637.8|12635.7|12642.7|12640.6|12636.8|12634.7|582
1610658000000|2021-01-14 21:00:00|12637.7|12635.6|12637.7|12635.6|12639.6|12637.8|12636.2|12634.1|333
1610658300000|2021-01-14 21:05:00|12637.6|12635.5|12638.7|12636.6|12639.2|12637.1|12635.8|12633.7|225
1610658600000|2021-01-14 21:10:00|12638.6|12636.5|12639.4|12637.3|12639.6|12637.7|12637.7|12635.6|211
1610658900000|2021-01-14 21:15:00|12639.5|12637.4|12638.6|12636.5|12639.7|12637.6|12638.5|12636.4|134
1610659200000|2021-01-14 21:20:00|12638.5|12636.4|12639.2|12637.1|12639.8|12637.7|12636.8|12634.7|148
1610659500000|2021-01-14 21:25:00|12639.1|12637|12635.9|12633.8|12639.4|12637.3|12635.2|12633.1|217
1610659800000|2021-01-14 21:30:00|12636|12633.9|12640.3|12638.2|12640.4|12638.3|12635.8|12633.7|177
1610660100000|2021-01-14 21:35:00|12640.4|12638.3|12640.8|12639.5|12641.9|12639.8|12638.2|12636.1|159
1610660400000|2021-01-14 21:40:00|12640.7|12639.4|12642.5|12640.4|12642.9|12640.8|12640.7|12638.6|137
1610660700000|2021-01-14 21:45:00|12642.4|12640.3|12642.6|12640.5|12644.3|12642.2|12641.8|12639.7|261
1610661000000|2021-01-14 21:50:00|12642.3|12640.2|12644.7|12642.6|12645.5|12643.4|12642.3|12640.2|321
1610661300000|2021-01-14 21:55:00|12644.8|12642.7|12645.1|12640.4|12646.4|12643.5|12642.8|12638.1|318
1610661600000|2021-01-14 22:00:00|12644.2|12637.2|12644.1|12637.1|12645.5|12638.5|12642.7|12635.7|59
1610661900000|2021-01-14 22:05:00|12644.9|12637.9|12644.7|12637.7|12645.3|12638.3|12643.4|12636.4|98
1610662200000|2021-01-14 22:10:00|12644.4|12637.4|12644.1|12637.1|12645.6|12638.6|12643.5|12636.5|116
1610662500000|2021-01-14 22:15:00|12643.9|12636.9|12646.8|12639.8|12648.7|12642.2|12641.7|12634.7|248
1610662800000|2021-01-14 22:20:00|12646.7|12639.7|12646.3|12641.2|12648|12641.6|12644.7|12637.7|183
1610663100000|2021-01-14 22:25:00|12645.7|12641.4|12651.8|12644.8|12651.8|12644.8|12644.3|12639.1|230
1610663400000|2021-01-14 22:30:00|12651.2|12644.5|12646.3|12639.3|12653|12646|12643.4|12636.4|385
1610663700000|2021-01-14 22:35:00|12646.7|12639.7|12646.6|12639.6|12648.3|12641.3|12644.8|12637.8|287
1610664000000|2021-01-14 22:40:00|12646.4|12639.4|12644.9|12637.9|12648.9|12641.9|12644.1|12637.1|257
1610664300000|2021-01-14 22:45:00|12646|12639|12644.4|12637.4|12647.2|12640.2|12643|12636|230
1610664600000|2021-01-14 22:50:00|12644.6|12637.6|12646.3|12639.3|12648.5|12641.5|12643.7|12636.7|301
1610664900000|2021-01-14 22:55:00|12646.4|12639.4|12645.9|12638.9|12647.6|12640.6|12645|12638|219
1610665200000|2021-01-14 23:00:00|12645.7|12638.7|12644.9|12642.8|12649.4|12645.6|12644.1|12637.5|559
1610665500000|2021-01-14 23:05:00|12645|12642.9|12643.2|12641.1|12645.5|12643.4|12642.7|12640.6|188
1610665800000|2021-01-14 23:10:00|12643|12640.9|12643|12640.9|12643.6|12641.5|12642.1|12640|169
1610666100000|2021-01-14 23:15:00|12642.7|12640.6|12644.8|12643.5|12645.3|12643.6|12642.4|12640.4|242
1610666400000|2021-01-14 23:20:00|12644.9|12643.6|12645.8|12643.7|12645.9|12643.8|12644.7|12642.8|234
1610666700000|2021-01-14 23:25:00|12645.7|12643.6|12645.9|12643.8|12646|12644.1|12644.5|12642.9|176
1610667000000|2021-01-14 23:30:00|12645.8|12643.7|12646.3|12644.2|12647.4|12645.6|12645.4|12643.6|193
1610667300000|2021-01-14 23:35:00|12646.2|12644.1|12645.9|12644.6|12647.1|12645|12645.2|12643.5|179
1610667600000|2021-01-14 23:40:00|12646|12644.7|12648|12645.9|12648.3|12646.2|12645.8|12643.8|188
1610667900000|2021-01-14 23:45:00|12648.1|12646|12646.6|12644.5|12648.1|12646.6|12646.2|12644.3|187
1610668200000|2021-01-14 23:50:00|12646.5|12644.4|12648.3|12646.2|12648.3|12646.6|12646.1|12644.4|206
1610668500000|2021-01-14 23:55:00|12648.2|12646.1|12648.5|12646.4|12649.5|12647.9|12647.3|12645.6|195
1610668800000|2021-01-15 00:00:00|12648.2|12646.9|12646.4|12644.3|12649.6|12648|12646|12644.3|372
1610669100000|2021-01-15 00:05:00|12646.6|12644.5|12645.9|12643.8|12646.7|12644.6|12643.3|12641.2|430
1610669400000|2021-01-15 00:10:00|12645.6|12643.5|12641.7|12639.6|12645.9|12644|12641.5|12639.4|352
1610669700000|2021-01-15 00:15:00|12641.6|12639.5|12639.1|12637|12643.5|12641.4|12639|12636.9|438
1610670000000|2021-01-15 00:20:00|12639.2|12637.1|12641.1|12639|12643.2|12641.1|12637.4|12635.4|365
1610670300000|2021-01-15 00:25:00|12641.2|12639.1|12640.1|12638|12642|12639.9|12638.6|12636.5|351
1610670600000|2021-01-15 00:30:00|12640.2|12638.1|12642.5|12640.4|12642.6|12640.6|12640.1|12638|224
1610670900000|2021-01-15 00:35:00|12642.4|12640.3|12646|12643.9|12647|12644.9|12642.2|12640.1|280
1610671200000|2021-01-15 00:40:00|12646.1|12644|12645.1|12643|12647.4|12645.7|12645|12642.9|394
1610671500000|2021-01-15 00:45:00|12645.2|12643.1|12646.6|12644.5|12646.6|12644.5|12644.3|12642.5|238
1610671800000|2021-01-15 00:50:00|12646.5|12644.4|12646.3|12644.2|12647.2|12645.8|12644.9|12642.8|287
1610672100000|2021-01-15 00:55:00|12646.4|12644.3|12648|12645.9|12648.7|12646.6|12646|12643.9|354
1610672400000|2021-01-15 01:00:00|12648.2|12646.1|12651.3|12649.2|12652.1|12650.1|12643.7|12641.6|675
1610672700000|2021-01-15 01:05:00|12651|12648.9|12651.2|12649.1|12651.8|12650.1|12648.7|12647.3|569
1610673000000|2021-01-15 01:10:00|12651.1|12649|12650.7|12649.4|12651.3|12649.6|12649.1|12647.5|432
1610673300000|2021-01-15 01:15:00|12651|12648.9|12646.4|12644.3|12651|12649.1|12645.9|12644|487
1610673600000|2021-01-15 01:20:00|12646.2|12644.1|12649.1|12647.8|12649.8|12648|12645.9|12644.1|362
1610673900000|2021-01-15 01:25:00|12649|12647.7|12645.9|12644.6|12649.9|12648.4|12645.7|12644.1|290
1610674200000|2021-01-15 01:30:00|12646|12644.7|12645.9|12644.6|12647.4|12645.7|12644.2|12642.6|405
1610674500000|2021-01-15 01:35:00|12645.8|12644.5|12647.8|12645.7|12648|12646.4|12645.8|12644|380
1610674800000|2021-01-15 01:40:00|12647.7|12645.6|12649.5|12647.4|12649.7|12648.2|12646.7|12645|330
1610675100000|2021-01-15 01:45:00|12649.3|12647.2|12649.4|12647.3|12650.3|12648.6|12646.7|12644.9|367
1610675400000|2021-01-15 01:50:00|12649.5|12647.4|12650.2|12648.1|12650.4|12648.6|12648.3|12646.5|312
1610675700000|2021-01-15 01:55:00|12650.1|12648|12650.2|12648.1|12651.8|12650|12649.3|12647.3|379
1610676000000|2021-01-15 02:00:00|12650.1|12648|12650.9|12649.6|12651.2|12649.6|12648.1|12646.4|286
1610676300000|2021-01-15 02:05:00|12650.8|12649.5|12651.9|12649.8|12652.6|12650.9|12650.4|12648.8|359
1610676600000|2021-01-15 02:10:00|12651.8|12649.7|12652.1|12650.8|12652.6|12650.9|12650.6|12649|345
1610676900000|2021-01-15 02:15:00|12652.5|12650.4|12654.1|12652|12654.5|12653.2|12651.8|12649.9|276
1610677200000|2021-01-15 02:20:00|12654.2|12652.1|12649.8|12647.7|12654.6|12653.2|12649.3|12647.7|374
1610677500000|2021-01-15 02:25:00|12649.9|12647.8|12651.7|12649.6|12651.8|12650.3|12649.1|12647.3|290
1610677800000|2021-01-15 02:30:00|12651.8|12649.7|12649.2|12647.9|12651.8|12650|12649.1|12647.7|316
1610678100000|2021-01-15 02:35:00|12649.3|12648|12648|12645.9|12649.7|12648|12647.4|12645.7|270
1610678400000|2021-01-15 02:40:00|12647.9|12645.8|12649.5|12647.4|12649.8|12647.8|12647.8|12645.7|272
1610678700000|2021-01-15 02:45:00|12649.4|12647.3|12649.5|12647.4|12650|12648.3|12648.3|12646.5|203
1610679000000|2021-01-15 02:50:00|12649.6|12647.5|12648|12646.7|12649.7|12648.2|12647.6|12645.8|220
1610679300000|2021-01-15 02:55:00|12648.1|12646.8|12645.2|12643.9|12648.7|12647.2|12644.5|12642.4|261
1610679600000|2021-01-15 03:00:00|12645.1|12643.8|12644.3|12642.2|12646.3|12644.2|12643.1|12641.7|346
1610679900000|2021-01-15 03:05:00|12644.2|12642.9|12646.5|12644.4|12646.6|12645.2|12644|12642.2|239
1610680200000|2021-01-15 03:10:00|12646.6|12644.5|12648.8|12646.7|12649.7|12648.1|12645.9|12644.3|307
1610680500000|2021-01-15 03:15:00|12648.5|12647.2|12648|12646.7|12650.1|12648.5|12647.4|12645.6|299
1610680800000|2021-01-15 03:20:00|12648.1|12646.8|12649.5|12647.4|12649.6|12647.8|12647.2|12645.6|264
1610681100000|2021-01-15 03:25:00|12649.6|12647.5|12649.5|12647.4|12650.3|12648.6|12648.9|12647.2|268
1610681400000|2021-01-15 03:30:00|12649.6|12647.5|12650.5|12649.2|12651.1|12649.5|12649.4|12647.5|252
1610681700000|2021-01-15 03:35:00|12650.6|12649.3|12651.1|12649|12651.8|12649.9|12649.6|12648.3|169
1610682000000|2021-01-15 03:40:00|12651.2|12649.1|12651.5|12650.2|12651.9|12650.2|12650.5|12648.8|210
1610682300000|2021-01-15 03:45:00|12651.4|12650.1|12652.6|12650.5|12652.9|12650.8|12649.5|12647.9|226
1610682600000|2021-01-15 03:50:00|12652.5|12650.4|12652.5|12650.4|12653.5|12651.5|12652.2|12650.2|190
1610682900000|2021-01-15 03:55:00|12652.7|12650.6|12655.2|12653.1|12655.4|12653.9|12651.8|12650.1|280
1610683200000|2021-01-15 04:00:00|12654.9|12653.6|12655.5|12653.4|12656.9|12655.1|12654.3|12652.6|321
1610683500000|2021-01-15 04:05:00|12655.6|12653.5|12655|12652.9|12656|12654.6|12654.7|12652.7|223
1610683800000|2021-01-15 04:10:00|12654.9|12652.8|12657|12655.7|12658.4|12657|12654.1|12652|297
1610684100000|2021-01-15 04:15:00|12657.1|12655.8|12655.7|12653.6|12658.3|12656.9|12655.6|12653.5|345
1610684400000|2021-01-15 04:20:00|12655.8|12653.7|12654.6|12653.3|12656.4|12654.7|12654.3|12652.8|265
1610684700000|2021-01-15 04:25:00|12654.5|12653.2|12653.9|12651.8|12654.9|12653.3|12653.2|12651.1|261
1610685000000|2021-01-15 04:30:00|12654|12651.9|12652.4|12651.1|12654|12652.3|12651.9|12650.6|183
1610685300000|2021-01-15 04:35:00|12652.5|12651.2|12652.3|12650.2|12653.1|12651.7|12651.9|12650.2|242
1610685600000|2021-01-15 04:40:00|12652.4|12650.3|12652.8|12651.5|12653.4|12652.1|12652|12650.2|227
1610685900000|2021-01-15 04:45:00|12652.7|12651.4|12654.3|12653|12655.2|12653.6|12652.7|12651.4|193
1610686200000|2021-01-15 04:50:00|12654.4|12653.1|12651.2|12649.9|12654.5|12653.2|12647.3|12645.2|429
1610686500000|2021-01-15 04:55:00|12651.3|12650|12652|12650.7|12652.4|12651|12650.3|12648.8|329
1610686800000|2021-01-15 05:00:00|12652.1|12649.9|12653.1|12651.8|12654|12652.5|12651.8|12649.9|313
1610687100000|2021-01-15 05:05:00|12653|12651.7|12653.2|12651.1|12653.7|12652.2|12652.4|12650.6|261
1610687400000|2021-01-15 05:10:00|12653|12651.7|12652.4|12651.1|12654.1|12652.4|12652.2|12650.6|364
1610687700000|2021-01-15 05:15:00|12652.3|12651|12655.5|12653.4|12656.9|12655.3|12652|12650.4|462
1610688000000|2021-01-15 05:20:00|12655|12653.7|12658.6|12656.5|12659.8|12657.7|12655|12653.6|503
1610688300000|2021-01-15 05:25:00|12658.5|12656.4|12658.1|12656.8|12658.9|12657.2|12656.3|12654.6|366
1610688600000|2021-01-15 05:30:00|12658|12656.7|12658.3|12656.2|12660.4|12659|12657|12655.6|409
1610688900000|2021-01-15 05:35:00|12658.2|12656.1|12661.2|12659.9|12662.2|12660.5|12657.9|12656.1|362
1610689200000|2021-01-15 05:40:00|12661.3|12660|12660|12657.9|12661.9|12660|12658.2|12656.6|363
1610689500000|2021-01-15 05:45:00|12659.6|12658.3|12664.4|12662.3|12664.6|12663.2|12659.6|12658.2|482
1610689800000|2021-01-15 05:50:00|12664.5|12662.4|12663.5|12661.4|12664.5|12663.2|12661.9|12660.3|352
1610690100000|2021-01-15 05:55:00|12663.4|12661.3|12662.5|12660.4|12664.4|12662.7|12661|12659.3|383
1610690400000|2021-01-15 06:00:00|12662.4|12660.3|12663.8|12662.5|12664.5|12662.8|12659.9|12657.8|382
1610690700000|2021-01-15 06:05:00|12663.7|12662.4|12661.2|12659.1|12664.2|12662.5|12659|12656.9|400
1610691000000|2021-01-15 06:10:00|12661.3|12659.2|12663.7|12661.6|12664.2|12662.6|12660.8|12659.1|339
1610691300000|2021-01-15 06:15:00|12663|12660.9|12663.7|12661.6|12664.6|12662.6|12662|12660|347
1610691600000|2021-01-15 06:20:00|12663.8|12661.7|12663.1|12661.8|12664.8|12663.2|12662.6|12660.9|237
1610691900000|2021-01-15 06:25:00|12663.2|12661.9|12662|12659.9|12663.9|12662|12661|12659.3|304
1610692200000|2021-01-15 06:30:00|12662.1|12660|12662.8|12660.7|12665.2|12663.9|12661.9|12659.8|445
1610692500000|2021-01-15 06:35:00|12662.3|12661|12665.4|12663.3|12665.7|12664.1|12662.1|12660.7|302
1610692800000|2021-01-15 06:40:00|12665.3|12663.2|12666.1|12664.8|12669.9|12668.2|12664.1|12662.6|427
1610693100000|2021-01-15 06:45:00|12666|12664.7|12666.1|12664.8|12669.5|12668.1|12665.4|12663.9|450
1610693400000|2021-01-15 06:50:00|12666.2|12664.9|12670.7|12669.4|12671.1|12669.4|12666.1|12664.4|439
1610693700000|2021-01-15 06:55:00|12670.8|12669.5|12668.9|12666.8|12671.7|12669.8|12668.4|12666.3|320
1610694000000|2021-01-15 07:00:00|12669|12666.9|12665.6|12663.5|12670.8|12669.1|12665.3|12663.2|412
1610694300000|2021-01-15 07:05:00|12665.4|12663.3|12667.6|12665.5|12669.1|12667.8|12664.9|12663.1|347
1610694600000|2021-01-15 07:10:00|12667.8|12665.7|12665.8|12664.5|12668.6|12666.5|12665.2|12663.2|332
1610694900000|2021-01-15 07:15:00|12665.7|12664.4|12664.5|12662.4|12666.1|12664.5|12663.4|12661.6|373
1610695200000|2021-01-15 07:20:00|12664.6|12662.5|12662.3|12661|12665.7|12664|12662.1|12660.8|350
1610695500000|2021-01-15 07:25:00|12662.4|12661.1|12666.5|12664.4|12666.6|12664.5|12662.2|12660.8|380
1610695800000|2021-01-15 07:30:00|12666.4|12664.3|12666.9|12665.6|12667.7|12666.4|12662.9|12661.6|364
1610696100000|2021-01-15 07:35:00|12666.8|12665.5|12669.3|12668|12669.3|12668|12665.8|12664.5|304
1610696400000|2021-01-15 07:40:00|12669.2|12667.9|12672.6|12671.3|12673.2|12671.9|12669.2|12667.9|424
1610696700000|2021-01-15 07:45:00|12672.7|12671.4|12673.8|12671.7|12675.2|12673.9|12672.7|12671.3|371
1610697000000|2021-01-15 07:50:00|12673.5|12672.2|12673.9|12672.6|12675.5|12673.9|12672.7|12670.8|303
1610697300000|2021-01-15 07:55:00|12673.8|12672.5|12677.5|12675.4|12678|12676.3|12673.5|12671.9|384
1610697600000|2021-01-15 08:00:00|12677.7|12675.6|12680.4|12679.1|12680.8|12679.1|12672.9|12671.4|746
1610697900000|2021-01-15 08:05:00|12680.3|12679|12679.8|12677.7|12681|12679.7|12677.9|12676.3|595
1610698200000|2021-01-15 08:10:00|12678.8|12677.5|12681.5|12680.2|12682.6|12681.3|12678.6|12677.1|540
1610698500000|2021-01-15 08:15:00|12681.7|12680.4|12683.6|12681.5|12684.6|12683.1|12681.7|12680.4|510
1610698800000|2021-01-15 08:20:00|12683.7|12681.6|12687|12685.7|12687.8|12686.5|12683.3|12681.5|463
1610699100000|2021-01-15 08:25:00|12686.9|12685.6|12690.2|12688.9|12690.7|12689.2|12685.5|12684.2|482
1610699400000|2021-01-15 08:30:00|12689.9|12688.6|12687.8|12686.5|12690.7|12689.1|12685.4|12684.1|524
1610699700000|2021-01-15 08:35:00|12687.9|12686.6|12686.5|12685.2|12689.3|12688|12684.5|12683.1|560
1610700000000|2021-01-15 08:40:00|12686.4|12685.1|12686.7|12685.4|12686.9|12685.6|12684.5|12682.9|499
1610700300000|2021-01-15 08:45:00|12687.4|12686.1|12689.2|12687.9|12689.7|12688.4|12686.9|12685.6|426
1610700600000|2021-01-15 08:50:00|12689.4|12688.1|12690.3|12689|12690.3|12689|12686.2|12684.9|382
1610700900000|2021-01-15 08:55:00|12690.6|12689.3|12686.1|12684.8|12690.6|12689.3|12684.6|12683.3|509
1610701200000|2021-01-15 09:00:00|12686.4|12685.1|12682.7|12681.4|12687.5|12686|12681.3|12680|495
1610701500000|2021-01-15 09:05:00|12682.6|12681.3|12685.8|12684.5|12687.6|12686.3|12681.5|12679.9|515
1610701800000|2021-01-15 09:10:00|12686.2|12684.1|12686.5|12685.2|12688.7|12687.4|12684.9|12683.1|453
1610702100000|2021-01-15 09:15:00|12686.8|12685.5|12689.8|12687.7|12692.1|12690.8|12686.4|12685.1|420
1610702400000|2021-01-15 09:20:00|12689.9|12687.8|12690.9|12689.6|12693.4|12692.1|12689.3|12687.6|381
1610702700000|2021-01-15 09:25:00|12691|12689.7|12693.4|12692.1|12693.7|12692.4|12690.9|12689.3|360
1610703000000|2021-01-15 09:30:00|12693.3|12692|12695.8|12694.5|12698.7|12697.1|12692.7|12691.3|431
1610703300000|2021-01-15 09:35:00|12695.9|12694.6|12696.7|12694.6|12697.6|12695.6|12693.4|12691.8|430
1610703600000|2021-01-15 09:40:00|12696.8|12694.7|12695.8|12694.5|12697.4|12695.8|12695.6|12694.3|473
1610703900000|2021-01-15 09:45:00|12696.5|12695.2|12695.4|12694.1|12698.9|12697.6|12694.9|12693.6|356
1610704200000|2021-01-15 09:50:00|12695.5|12694.2|12693.4|12692.1|12695.6|12694.3|12693.1|12691.6|389
1610704500000|2021-01-15 09:55:00|12693.5|12692.2|12692.1|12690.8|12694.6|12693.3|12691.9|12690.3|409
1610704800000|2021-01-15 10:00:00|12692.5|12691.2|12691.7|12690.4|12692.7|12691.4|12689.5|12687.7|388
1610705100000|2021-01-15 10:05:00|12691.8|12690.5|12690.6|12688.5|12691.9|12690.6|12690.1|12688.4|262
1610705400000|2021-01-15 10:10:00|12690.7|12688.6|12690.8|12689.5|12692.1|12690.8|12687.8|12686.3|458
1610705700000|2021-01-15 10:15:00|12690.9|12689.6|12689.1|12687.8|12692.8|12691.5|12689.1|12687.4|417
1610706000000|2021-01-15 10:20:00|12689|12687.7|12689.3|12688|12691.2|12689.9|12688.3|12686.6|387
1610706300000|2021-01-15 10:25:00|12689.4|12688.1|12688.7|12686.6|12689.6|12688.3|12686.6|12685.3|449
1610706600000|2021-01-15 10:30:00|12688.6|12686.5|12686.2|12684.9|12689.3|12687.9|12685.2|12683.7|383
1610706900000|2021-01-15 10:35:00|12686.3|12685|12685.7|12684.4|12687.1|12685.8|12685.2|12683.6|393
1610707200000|2021-01-15 10:40:00|12685.6|12684.3|12687.1|12685.8|12687.5|12686.1|12685.3|12683.8|342
1610707500000|2021-01-15 10:45:00|12687.4|12686.1|12691.6|12689.5|12692.3|12690.6|12687.2|12685.9|354
1610707800000|2021-01-15 10:50:00|12691.5|12689.4|12697|12695.7|12697.6|12696.3|12691.2|12689.3|462
1610708100000|2021-01-15 10:55:00|12697.1|12695.8|12694.7|12693.4|12698.9|12697.6|12694.3|12693|393
1610708400000|2021-01-15 11:00:00|12694.5|12693.2|12697.7|12695.6|12697.8|12696.3|12694.4|12692.7|522
1610708700000|2021-01-15 11:05:00|12697.3|12696|12699.2|12697.1|12700.5|12699.2|12697.3|12695.9|356
1610709000000|2021-01-15 11:10:00|12699.3|12697.2|12697.4|12696.1|12700.5|12699.1|12697|12695.7|437
1610709300000|2021-01-15 11:15:00|12697.9|12696.6|12697.2|12695.1|12698.3|12697|12696.2|12694.7|320
1610709600000|2021-01-15 11:20:00|12697.3|12695.2|12697.7|12696.4|12699.5|12698.2|12696.5|12694.8|417
1610709900000|2021-01-15 11:25:00|12697.6|12696.3|12695.3|12694|12699.2|12697.5|12694.9|12693.3|328
1610710200000|2021-01-15 11:30:00|12695.4|12694.1|12695.6|12694.3|12698.7|12696.9|12695.4|12693.8|420
1610710500000|2021-01-15 11:35:00|12695.7|12694.4|12699.6|12697.5|12700|12698.6|12695.6|12694.3|365
1610710800000|2021-01-15 11:40:00|12699.1|12697.8|12700|12698.7|12700.5|12699.1|12699|12697.3|357
1610711100000|2021-01-15 11:45:00|12700.1|12698.8|12700.4|12699.1|12700.9|12699.3|12699.4|12698.1|251
1610711400000|2021-01-15 11:50:00|12700.3|12699|12700.4|12699.1|12700.8|12699.5|12698.7|12697.4|441
1610711700000|2021-01-15 11:55:00|12700.5|12699.2|12700.1|12698.8|12700.6|12699.3|12699.5|12698.2|325
1610712000000|2021-01-15 12:00:00|12700.3|12699|12700.7|12699.4|12701|12699.7|12698.7|12697.4|455
1610712300000|2021-01-15 12:05:00|12700.9|12699.6|12711.3|12709.2|12711.6|12710.3|12700.2|12698.9|639
1610712600000|2021-01-15 12:10:00|12711.2|12709.9|12709.6|12708.3|12715.7|12714.3|12709.2|12707.9|595
1610712900000|2021-01-15 12:15:00|12709.5|12708.2|12706|12704.7|12709.8|12708.5|12701.7|12700.1|487
1610713200000|2021-01-15 12:20:00|12706.1|12704.8|12700.2|12698.9|12709.4|12707.9|12699.7|12698.2|558
1610713500000|2021-01-15 12:25:00|12700.3|12699|12702|12700.7|12704.5|12702.9|12699.4|12698.1|421
1610713800000|2021-01-15 12:30:00|12702.4|12701.1|12703.7|12701.6|12706.2|12704.9|12702.2|12700.9|461
1610714100000|2021-01-15 12:35:00|12703.6|12701.5|12703.8|12702.5|12704.2|12702.9|12701|12699.7|351
1610714400000|2021-01-15 12:40:00|12704|12702.7|12704.6|12703.3|12706.2|12704.5|12699.3|12698|524
1610714700000|2021-01-15 12:45:00|12704.5|12703.2|12707.2|12705.1|12707.5|12706|12704.5|12703.2|437
1610715000000|2021-01-15 12:50:00|12706.6|12705.3|12712.8|12711.5|12713.1|12711.8|12705.9|12704.2|525
1610715300000|2021-01-15 12:55:00|12712.7|12711.4|12712.5|12711.2|12713.5|12711.8|12709.7|12708.4|475
1610715600000|2021-01-15 13:00:00|12712.6|12711.3|12716.8|12715.5|12717.7|12716.3|12712|12710.4|422
1610715900000|2021-01-15 13:05:00|12716.9|12715.6|12720.4|12718.3|12720.6|12719.3|12716.8|12715.5|380
1610716200000|2021-01-15 13:10:00|12720.5|12718.4|12718.1|12716.8|12720.7|12719.4|12717.4|12716.1|282
1610716500000|2021-01-15 13:15:00|12718|12716.7|12716.1|12714.8|12718.1|12716.8|12715.3|12714|347
1610716800000|2021-01-15 13:20:00|12716.4|12715.1|12712.6|12711.3|12718.1|12716.8|12712.2|12710.9|316
1610717100000|2021-01-15 13:25:00|12712.7|12711.4|12714.3|12712.2|12714.8|12712.3|12710.1|12708.4|404
1610717400000|2021-01-15 13:30:00|12714|12711.9|12713.9|12712.6|12717.4|12715.3|12709.8|12708|649
1610717700000|2021-01-15 13:35:00|12713.4|12712.1|12716.5|12715.2|12717.9|12716.4|12710.1|12708.8|524
1610718000000|2021-01-15 13:40:00|12716.4|12715.1|12717.1|12715.8|12718.6|12717|12713.8|12712.5|584
1610718300000|2021-01-15 13:45:00|12717.2|12715.9|12720.6|12719.3|12723.5|12721.4|12717.2|12715.9|534
1610718600000|2021-01-15 13:50:00|12720.9|12719.6|12725.3|12724|12725.6|12724.2|12720.9|12719.5|586
1610718900000|2021-01-15 13:55:00|12725.4|12724.1|12724.5|12723.2|12725.6|12724.3|12720.4|12719.1|500
1610719200000|2021-01-15 14:00:00|12724.4|12723.1|12727.8|12726.5|12733.2|12731.9|12724.4|12722.5|824
1610719500000|2021-01-15 14:05:00|12727.9|12726.6|12727.5|12725.4|12732.4|12731.1|12726.8|12725.4|645
1610719800000|2021-01-15 14:10:00|12727.6|12725.5|12725|12722.4|12729.8|12727.7|12724.7|12722.4|483
1610720100000|2021-01-15 14:15:00|12724.7|12721.9|12725.3|12724|12729.2|12727.1|12721.3|12719.8|630
1610720400000|2021-01-15 14:20:00|12725.7|12723.6|12722.2|12720.9|12725.7|12724.3|12717.9|12716.6|483
1610720700000|2021-01-15 14:25:00|12722.4|12721.1|12725.3|12724|12727.3|12726|12722.1|12720.8|431
1610721000000|2021-01-15 14:30:00|12725.6|12724.3|12722.9|12721.6|12725.9|12724.5|12722.1|12720.8|735
1610721300000|2021-01-15 14:35:00|12722.8|12721.5|12723.4|12722.1|12724.6|12723.3|12721.1|12719.8|558
1610721600000|2021-01-15 14:40:00|12723.3|12722|12724.5|12723.2|12729.6|12728.3|12722.2|12720.9|747
1610721900000|2021-01-15 14:45:00|12724.3|12723|12724.7|12723.4|12726.6|12725.3|12717.5|12716.2|732
1610722200000|2021-01-15 14:50:00|12724.6|12723.3|12729.4|12728.1|12729.4|12728.1|12722.8|12721|710
1610722500000|2021-01-15 14:55:00|12729.3|12728|12733.3|12731.2|12738.8|12736.9|12729.3|12728|706
1610722800000|2021-01-15 15:00:00|12733.6|12731.5|12740.5|12739.2|12741.4|12739.8|12731|12729.3|719
1610723100000|2021-01-15 15:05:00|12740.6|12739.3|12759.7|12757.6|12759.9|12758.2|12740.5|12738.9|1113
1610723400000|2021-01-15 15:10:00|12759.8|12757.7|12750.5|12748.4|12760.3|12758.7|12748|12746.2|1006
1610723700000|2021-01-15 15:15:00|12750.2|12748.9|12753.9|12752.6|12759.8|12758.3|12747.7|12746.4|1185
1610724000000|2021-01-15 15:20:00|12754|12751.9|12764.2|12762.9|12765.2|12763.9|12752.7|12751.4|1002
1610724300000|2021-01-15 15:25:00|12763.8|12762.5|12757.3|12756|12764.3|12763|12752|12749.9|1006
1610724600000|2021-01-15 15:30:00|12757.4|12756.1|12751.6|12750.3|12763|12761.7|12750.8|12749.5|1102
1610724900000|2021-01-15 15:35:00|12751.8|12750.5|12753.4|12752.1|12754.6|12753.3|12748|12746.4|717
1610725200000|2021-01-15 15:40:00|12753.5|12752.2|12748.8|12747.5|12755.9|12754.2|12748.3|12747|758
1610725500000|2021-01-15 15:45:00|12748.9|12747.6|12754.4|12753.1|12756|12754.3|12748.9|12747.3|727
1610725800000|2021-01-15 15:50:00|12754.1|12752.3|12760.4|12759.1|12762.1|12760.5|12753.4|12751.7|623
1610726100000|2021-01-15 15:55:00|12760.6|12759.3|12758|12756.7|12765.4|12763.9|12757.5|12756.2|713
1610726400000|2021-01-15 16:00:00|12757.9|12756.6|12760.2|12758.9|12760.6|12759|12755|12753.6|746
1610726700000|2021-01-15 16:05:00|12760|12758.7|12754.9|12753.6|12762.5|12761.2|12754.7|12753.1|681
1610727000000|2021-01-15 16:10:00|12755|12753.7|12744.9|12743.6|12755.4|12754.1|12744.7|12743.1|757
1610727300000|2021-01-15 16:15:00|12745|12743.7|12741.8|12740.5|12748.7|12747.4|12740.7|12739.4|561
1610727600000|2021-01-15 16:20:00|12741.5|12740.2|12742|12740.7|12743.8|12742.1|12739.2|12737.9|517
1610727900000|2021-01-15 16:25:00|12741.8|12740.5|12736|12734.7|12741.9|12740.6|12730.7|12729.3|663
1610728200000|2021-01-15 16:30:00|12736.2|12734.9|12726|12724.7|12736.4|12735.1|12726|12724.6|713
1610728500000|2021-01-15 16:35:00|12726.1|12724.8|12720.7|12718.6|12727.2|12725.9|12719.6|12718|603
1610728800000|2021-01-15 16:40:00|12719.7|12718.4|12714.3|12713|12720.1|12718.4|12713.7|12712|691
1610729100000|2021-01-15 16:45:00|12714.2|12712.9|12715.3|12714|12718.1|12716.8|12713.3|12712|614
1610729400000|2021-01-15 16:50:00|12715.4|12714.1|12711.5|12710.2|12717.3|12715.8|12711.5|12710.2|524
1610729700000|2021-01-15 16:55:00|12711.6|12710.3|12711|12709.7|12714.6|12713|12707.4|12706.1|777
1610730000000|2021-01-15 17:00:00|12710.6|12709.3|12705.4|12704.1|12714.2|12712.9|12705.4|12703.8|733
1610730300000|2021-01-15 17:05:00|12705.8|12704.5|12708.5|12706.4|12709.3|12708|12703.8|12702.4|732
1610730600000|2021-01-15 17:10:00|12708.6|12706.5|12711.1|12709.8|12714.3|12712.9|12706.7|12704.9|705
1610730900000|2021-01-15 17:15:00|12711|12709.7|12710.7|12708.6|12711.8|12710.5|12708.8|12707.5|540
1610731200000|2021-01-15 17:20:00|12710.8|12708.7|12712.5|12711.2|12714.2|12712.6|12709.5|12708.2|535
1610731500000|2021-01-15 17:25:00|12712.6|12711.3|12712.5|12711.2|12714|12712.3|12710.2|12708.3|563
1610731800000|2021-01-15 17:30:00|12712.3|12711|12716.1|12714.8|12716.2|12714.9|12711.1|12709.8|357
1610732100000|2021-01-15 17:35:00|12715.4|12714.1|12716.5|12715.2|12717|12715.7|12715.1|12713.8|288
1610732400000|2021-01-15 17:40:00|12716.6|12715.3|12716.7|12715.4|12719|12717.1|12714.8|12713.5|353
1610732700000|2021-01-15 17:45:00|12716.4|12715.1|12716.6|12715.3|12717.8|12716.5|12715.7|12714|394
1610733000000|2021-01-15 17:50:00|12716.7|12715.4|12717|12715.7|12721.3|12719.7|12715.1|12713.8|486
1610733300000|2021-01-15 17:55:00|12716.9|12715.6|12714.5|12712.4|12718.5|12717.2|12712.3|12711|444
1610733600000|2021-01-15 18:00:00|12714.6|12712.5|12719.2|12717.9|12720.1|12718.8|12713.3|12711.7|411
1610733900000|2021-01-15 18:05:00|12719.1|12717.8|12724.2|12722.9|12725.2|12723.7|12719.1|12717.8|330
1610734200000|2021-01-15 18:10:00|12724.3|12723|12722.5|12721.2|12725|12723.5|12721.8|12720.1|320
1610734500000|2021-01-15 18:15:00|12722.3|12721|12721.1|12719.8|12722.8|12721.5|12719.2|12717.7|362
1610734800000|2021-01-15 18:20:00|12721|12719.7|12724.2|12722.9|12725|12723.7|12720.1|12718.8|240
1610735100000|2021-01-15 18:25:00|12724.3|12723|12727.3|12726|12728.4|12727.1|12724|12722.7|312
1610735400000|2021-01-15 18:30:00|12727.2|12725.9|12731.8|12730.5|12732.3|12731|12725.7|12724.4|489
1610735700000|2021-01-15 18:35:00|12731.9|12730.6|12728.9|12727.6|12734.1|12732.8|12727.2|12725.9|513
1610736000000|2021-01-15 18:40:00|12728.8|12727.5|12728.4|12726.3|12731.6|12730|12725.2|12723.6|519
1610736300000|2021-01-15 18:45:00|12728.5|12726.4|12729.2|12727.1|12729.2|12727.6|12724.4|12723.1|398
1610736600000|2021-01-15 18:50:00|12728.8|12727.5|12730|12728.7|12731|12729.2|12725.7|12724.3|305
1610736900000|2021-01-15 18:55:00|12730.1|12728.8|12733.7|12731.6|12734.6|12732.9|12730|12728.7|316
1610737200000|2021-01-15 19:00:00|12733.6|12731.5|12729.5|12727.4|12736.4|12735.1|12728|12726.7|615
1610737500000|2021-01-15 19:05:00|12729.4|12727.3|12733.6|12731.5|12733.6|12731.5|12728.6|12726.8|491
1610737800000|2021-01-15 19:10:00|12733.5|12731.4|12732.3|12731|12734.5|12733|12731.3|12729.6|345
1610738100000|2021-01-15 19:15:00|12732.2|12730.9|12730.4|12728.3|12732.8|12731.3|12728.1|12726.6|327
1610738400000|2021-01-15 19:20:00|12730.2|12728.1|12729.9|12728.6|12730.2|12728.8|12727.8|12726.5|276
1610738700000|2021-01-15 19:25:00|12730.1|12728.8|12727.8|12725.7|12731.4|12730|12726.7|12725.4|341
1610739000000|2021-01-15 19:30:00|12727.6|12725.5|12726.4|12724.3|12728.6|12727.3|12725.6|12724.1|435
1610739300000|2021-01-15 19:35:00|12726.3|12724.2|12724.1|12722.8|12726.5|12725.1|12723.8|12722.2|393
1610739600000|2021-01-15 19:40:00|12724.8|12723.5|12725.4|12724.1|12725.8|12724.5|12724|12722.4|305
1610739900000|2021-01-15 19:45:00|12725.3|12724|12727.5|12725.4|12728|12726.4|12725.1|12723.8|277
1610740200000|2021-01-15 19:50:00|12727.6|12725.5|12726|12724.7|12729.1|12727.8|12725.8|12724.3|434
1610740500000|2021-01-15 19:55:00|12726.1|12724.8|12728.7|12726.6|12729|12727.7|12725|12723.7|427
1610740800000|2021-01-15 20:00:00|12729.1|12727|12732.9|12731.6|12735.2|12733.5|12728.7|12726.7|507
1610741100000|2021-01-15 20:05:00|12733|12731.7|12731.2|12729.9|12734.2|12732.4|12730.8|12729.5|306
1610741400000|2021-01-15 20:10:00|12731.1|12729.8|12729.9|12728.6|12731.2|12729.9|12728|12726.2|305
1610741700000|2021-01-15 20:15:00|12729.8|12728.5|12730.7|12729.4|12731.7|12730.1|12728.4|12726.8|280
1610742000000|2021-01-15 20:20:00|12731.1|12729|12734.6|12733.3|12734.9|12733.6|12731.1|12729|211
1610742300000|2021-01-15 20:25:00|12733.8|12732.5|12739.2|12737.1|12739.5|12737.7|12733.5|12732.2|294
1610742600000|2021-01-15 20:30:00|12739.1|12737|12735|12733.7|12739.1|12737.3|12734.7|12733|308
1610742900000|2021-01-15 20:35:00|12734.9|12733.6|12734.3|12732.2|12736.4|12735.1|12732.8|12731.1|302
1610743200000|2021-01-15 20:40:00|12734.2|12732.1|12738.3|12736.2|12738.3|12736.5|12731.8|12730.5|412
1610743500000|2021-01-15 20:45:00|12738.2|12736.1|12738.4|12736.3|12738.8|12737.4|12733.4|12731.8|480
1610743800000|2021-01-15 20:50:00|12738.3|12736.2|12740.1|12738|12740.9|12738.9|12736.2|12734.7|460
1610744100000|2021-01-15 20:55:00|12740.2|12738.1|12734.3|12733|12741.2|12739.1|12734.1|12732|562
1610744400000|2021-01-15 21:00:00|12734.4|12733.1|12734.8|12732.7|12735.6|12733.5|12733.4|12731.5|486
1610744700000|2021-01-15 21:05:00|12735|12732.9|12737.6|12735.5|12737.6|12735.5|12734.2|12732.1|382
1610745000000|2021-01-15 21:10:00|12737.5|12735.4|12738.1|12736|12740.7|12738.6|12737.1|12735|380
1610745300000|2021-01-15 21:15:00|12737.9|12735.8|12737.2|12735.1|12739.7|12737.6|12737.1|12735|322
1610745600000|2021-01-15 21:20:00|12737.3|12735.2|12735.8|12733.7|12737.4|12735.3|12734.7|12732.6|318
1610745900000|2021-01-15 21:25:00|12736.1|12734|12734.9|12732.8|12739.6|12737.5|12733.7|12731.6|383
1610746200000|2021-01-15 21:30:00|12735|12732.9|12740.9|12738.8|12742.1|12740|12735|12732.9|256
1610746500000|2021-01-15 21:35:00|12741|12738.9|12745|12742.9|12745.6|12743.5|12740.8|12738.7|424
1610746800000|2021-01-15 21:40:00|12745.6|12743.5|12737.4|12735.3|12745.7|12743.6|12736.9|12734.8|315
1610747100000|2021-01-15 21:45:00|12737.3|12735.2|12740.7|12738.6|12740.7|12738.6|12737.1|12735|258
1610747400000|2021-01-15 21:50:00|12742.2|12740.1|12741.4|12739.3|12745|12740.8|12737.7|12735.6|513
1610747700000|2021-01-15 21:55:00|12741.5|12739.4|12738.6|12736.5|12744.8|12739.7|12731.5|12724.5|347
1610917200000|2021-01-17 21:00:00|12738|12725|12738|12725|12741.2|12728.2|12738|12725|4
1610917500000|2021-01-17 21:05:00|12739.8|12726.8|12738|12725|12741.2|12728.2|12738|12725|3
1610918100000|2021-01-17 21:15:00|12738.9|12725.9|12738.9|12725.9|12739.3|12726.3|12738.9|12725.9|3
1610918400000|2021-01-17 21:20:00|12739.2|12726.2|12735.4|12729.4|12739.3|12729.4|12735.4|12725|9
1610918700000|2021-01-17 21:25:00|12735.2|12729.2|12737.4|12734.3|12741.2|12735.8|12735.1|12723.3|14
1610919000000|2021-01-17 21:30:00|12746.8|12733.8|12746.8|12733.8|12746.8|12733.8|12746.8|12733.8|1
1610919300000|2021-01-17 21:35:00|12742.5|12729.5|12742.5|12729.5|12742.5|12729.5|12742.5|12729.5|1
1610919600000|2021-01-17 21:40:00|12737.5|12734.4|12742.5|12729.5|12742.5|12734.4|12737.5|12729.5|2
1610919900000|2021-01-17 21:45:00|12737.6|12734.5|12737.6|12734.5|12737.6|12734.5|12737.6|12734.5|1
1610920200000|2021-01-17 21:50:00|12742.5|12729.5|12742.5|12729.5|12742.5|12729.5|12742.5|12729.5|1
1610920500000|2021-01-17 21:55:00|12741.9|12728.9|12742.5|12729.5|12742.5|12729.5|12741.9|12728.9|6
1610920800000|2021-01-17 22:00:00|12742|12729|12741.9|12728.9|12742|12733.4|12735.8|12723.6|30
1610921100000|2021-01-17 22:05:00|12741.3|12728.3|12735.6|12722.6|12741.6|12733.3|12730.9|12722.6|51
1610921400000|2021-01-17 22:10:00|12732|12728.9|12739.8|12733.7|12741.6|12735.5|12731.9|12724.1|78
1610921700000|2021-01-17 22:15:00|12739.9|12733.4|12742.1|12730.7|12742.1|12733.7|12739.5|12727.8|74
1610922000000|2021-01-17 22:20:00|12740.4|12732.6|12739.1|12732.1|12743.8|12733.4|12738.8|12729.2|104
1610922300000|2021-01-17 22:25:00|12738.8|12731.8|12739.2|12732.2|12740.2|12733.7|12738.7|12731.7|59
1610922600000|2021-01-17 22:30:00|12739.6|12732.6|12737.8|12730.8|12740.5|12733.5|12737.7|12730.7|123
1610922900000|2021-01-17 22:35:00|12738.9|12731.9|12738.5|12731.5|12739.4|12733.5|12736.3|12729.9|141
1610923200000|2021-01-17 22:40:00|12738.3|12731.3|12742.2|12735.2|12743.3|12736.3|12738.1|12731.1|170
1610923500000|2021-01-17 22:45:00|12742|12735|12741.1|12734.1|12743.1|12736.1|12738.5|12731.5|216
1610923800000|2021-01-17 22:50:00|12739.9|12732.9|12739.8|12732.8|12742.2|12735.2|12737.2|12730.2|218
1610924100000|2021-01-17 22:55:00|12739.5|12732.5|12739.5|12732.5|12741.2|12734.2|12738.3|12731.3|152
1610924400000|2021-01-17 23:00:00|12738.9|12731.9|12735.1|12731.5|12740.5|12733.5|12733.8|12727.6|523
1610924700000|2021-01-17 23:05:00|12734.9|12731.4|12732.4|12730.3|12734.9|12732.1|12732.1|12729.3|665
1610925000000|2021-01-17 23:10:00|12732.5|12730.4|12732.3|12730|12733.9|12731.6|12731.4|12728.3|706
1610925300000|2021-01-17 23:15:00|12732.2|12730.2|12731.5|12729.4|12734.1|12732|12731.3|12728.7|367
1610925600000|2021-01-17 23:20:00|12731.6|12729.5|12728.9|12726.8|12732.7|12730.6|12728.3|12726.2|333
1610925900000|2021-01-17 23:25:00|12728.5|12726.4|12727.7|12725.6|12730.2|12728.1|12727.4|12725.3|204
1610926200000|2021-01-17 23:30:00|12727.6|12725.5|12731.5|12729.4|12732.1|12730|12727.6|12725.5|340
1610926500000|2021-01-17 23:35:00|12731.6|12729.5|12736.9|12734.8|12737.6|12735.5|12731.4|12729.3|412
1610926800000|2021-01-17 23:40:00|12736.8|12734.7|12741|12738.9|12741.7|12739.6|12734.1|12732.3|424
1610927100000|2021-01-17 23:45:00|12740.9|12738.8|12759.7|12757.6|12760.3|12758.2|12739.9|12737.8|880
1610927400000|2021-01-17 23:50:00|12759.5|12757.4|12761.3|12759.2|12762|12759.9|12757.4|12755.3|414
1610927700000|2021-01-17 23:55:00|12762.3|12760.2|12773.3|12771.2|12773.4|12771.3|12761.2|12759.1|545
1610928000000|2021-01-18 00:00:00|12772.9|12770.8|12772.4|12770.3|12775|12773.4|12770.2|12768.1|584
1610928300000|2021-01-18 00:05:00|12772.3|12770.2|12766.6|12764.5|12772.8|12771|12764.9|12762.8|435
1610928600000|2021-01-18 00:10:00|12766.5|12764.4|12772.5|12770.4|12775.5|12773.4|12764.8|12762.7|390
1610928900000|2021-01-18 00:15:00|12772.6|12770.5|12768.2|12766.1|12773.5|12771.4|12768.1|12766|387
1610929200000|2021-01-18 00:20:00|12768.6|12766.5|12766.9|12764.8|12769.4|12767.3|12764.6|12762.7|392
1610929500000|2021-01-18 00:25:00|12767|12764.9|12765.3|12763.2|12767.1|12765|12763.6|12761.5|465
1610929800000|2021-01-18 00:30:00|12764.9|12762.8|12762.8|12760.7|12766.7|12764.6|12762.5|12760.4|371
1610930100000|2021-01-18 00:35:00|12763|12760.9|12765.8|12763.7|12765.9|12763.9|12762.7|12760.6|304
1610930400000|2021-01-18 00:40:00|12765.7|12763.6|12765.3|12763.2|12769.1|12767|12764.9|12762.8|413
1610930700000|2021-01-18 00:45:00|12765.4|12763.3|12762.1|12760|12765.4|12763.7|12761.2|12759.1|421
1610931000000|2021-01-18 00:50:00|12762.2|12760.1|12763.3|12761.2|12765.6|12763.5|12761.3|12759.2|368
1610931300000|2021-01-18 00:55:00|12763.4|12761.3|12763.5|12761.4|12764|12761.9|12761.9|12760|307
1610931600000|2021-01-18 01:00:00|12763.4|12761.3|12765.9|12763.8|12768.2|12766.1|12762.2|12760.1|477
1610931900000|2021-01-18 01:05:00|12765.7|12763.6|12765.9|12763.8|12771.1|12769|12765.4|12763.3|555
1610932200000|2021-01-18 01:10:00|12765.8|12763.7|12771.6|12769.5|12771.9|12769.8|12765.7|12763.6|448
1610932500000|2021-01-18 01:15:00|12771.7|12769.6|12769.8|12767.7|12772.8|12771|12769.6|12767.5|417
1610932800000|2021-01-18 01:20:00|12769.7|12767.6|12772|12769.9|12772.1|12770|12768.7|12766.6|388
1610933100000|2021-01-18 01:25:00|12771.9|12769.8|12769.1|12767|12772.5|12770.4|12768.1|12766.4|425
1610933400000|2021-01-18 01:30:00|12769.5|12767.4|12773.6|12771.5|12773.7|12771.6|12765.1|12763.3|592
1610933700000|2021-01-18 01:35:00|12773.5|12771.4|12774|12771.9|12777|12774.9|12772|12770.2|482
1610934000000|2021-01-18 01:40:00|12774.1|12772|12774.4|12772.3|12775.3|12773.6|12772.6|12771|407
1610934300000|2021-01-18 01:45:00|12774.5|12772.4|12766|12763.9|12774.5|12772.4|12765.2|12763.1|573
1610934600000|2021-01-18 01:50:00|12766.1|12764|12766.7|12764.6|12768.6|12766.5|12765.7|12763.8|400
1610934900000|2021-01-18 01:55:00|12766.8|12764.7|12767|12764.9|12767.6|12765.7|12765.2|12763.1|328
1610935200000|2021-01-18 02:00:00|12766.9|12764.8|12764.2|12762.1|12767.8|12765.4|12761.8|12760|389
1610935500000|2021-01-18 02:05:00|12764.5|12762.4|12767.5|12765.4|12768.1|12766|12764.3|12762.2|358
1610935800000|2021-01-18 02:10:00|12767.4|12765.3|12766.9|12764.8|12771|12768.9|12766.5|12764.4|348
1610936100000|2021-01-18 02:15:00|12767|12764.9|12766.4|12764.3|12768.7|12766.6|12766|12764.1|379
1610936400000|2021-01-18 02:20:00|12766.3|12764.2|12768.7|12766.6|12768.8|12766.7|12766.1|12764|216
1610936700000|2021-01-18 02:25:00|12768.6|12766.5|12766.7|12764.6|12769.5|12767.5|12766.4|12764.5|322
1610937000000|2021-01-18 02:30:00|12767|12764.9|12765.3|12763.2|12768.1|12766|12764.8|12763.2|370
1610937300000|2021-01-18 02:35:00|12765.4|12763.3|12761.5|12759.4|12765.7|12763.7|12761.1|12759|382
1610937600000|2021-01-18 02:40:00|12761.4|12759.3|12765.4|12763.3|12765.7|12763.6|12761.3|12759.2|342
1610937900000|2021-01-18 02:45:00|12765.5|12763.4|12762.6|12760.5|12766|12763.9|12762.5|12760.4|356
1610938200000|2021-01-18 02:50:00|12762.8|12760.7|12760.4|12758.3|12763|12760.9|12758.8|12757.3|364
1610938500000|2021-01-18 02:55:00|12760.5|12758.4|12760.8|12758.7|12760.8|12759.1|12759.3|12757.4|188
1610938800000|2021-01-18 03:00:00|12761.1|12759|12763.7|12761.6|12763.9|12761.8|12760.7|12758.6|286
1610939100000|2021-01-18 03:05:00|12763.9|12761.8|12767.7|12765.6|12768|12765.9|12762.4|12760.7|373
1610939400000|2021-01-18 03:10:00|12767.6|12765.5|12765.3|12763.2|12767.8|12765.7|12764.7|12763.1|339
1610939700000|2021-01-18 03:15:00|12765.2|12763.1|12765.1|12763|12766|12764.4|12764.7|12763|226
1610940000000|2021-01-18 03:20:00|12765.2|12763.1|12767.4|12766.1|12767.8|12766.1|12764.3|12762.4|320
1610940300000|2021-01-18 03:25:00|12767.3|12766|12771.8|12769.7|12772|12769.9|12766.1|12764.3|443
1610940600000|2021-01-18 03:30:00|12771.6|12769.5|12770.4|12769.1|12773.5|12771.4|12770.3|12768.5|318
1610940900000|2021-01-18 03:35:00|12770.5|12769.2|12769.6|12767.5|12770.8|12769.2|12768.2|12766.6|341
1610941200000|2021-01-18 03:40:00|12769.7|12767.6|12771.3|12769.2|12771.9|12770.2|12769.2|12767.1|265
1610941500000|2021-01-18 03:45:00|12771|12768.9|12773.1|12771|12773.5|12771.7|12770.7|12768.9|197
1610941800000|2021-01-18 03:50:00|12773.2|12771.1|12774.1|12772.8|12774.7|12772.8|12772.1|12770.4|241
1610942100000|2021-01-18 03:55:00|12773.9|12772.6|12772.6|12770.5|12776.1|12774.3|12772|12770.2|334
1610942400000|2021-01-18 04:00:00|12772.5|12770.4|12774|12771.9|12774.8|12773|12772.5|12770.4|233
1610942700000|2021-01-18 04:05:00|12773.9|12771.8|12773.4|12772.1|12775|12773.4|12773.1|12771.3|244
1610943000000|2021-01-18 04:10:00|12773.3|12772|12775.6|12773.5|12775.8|12774|12772.8|12771|246
1610943300000|2021-01-18 04:15:00|12775.7|12773.6|12776.4|12774.3|12777|12774.9|12774|12772.4|270
1610943600000|2021-01-18 04:20:00|12776.5|12774.4|12780.6|12778.5|12780.9|12778.8|12774.8|12773.1|258
1610943900000|2021-01-18 04:25:00|12780.7|12778.6|12780.7|12778.6|12782.4|12780.5|12779.9|12778.2|300
1610944200000|2021-01-18 04:30:00|12780.6|12778.5|12779.6|12777.5|12781.7|12779.8|12779.3|12777.2|304
1610944500000|2021-01-18 04:35:00|12779.4|12777.3|12779.7|12778.4|12781.1|12779.2|12779|12777.2|244
1610944800000|2021-01-18 04:40:00|12780.1|12778|12780.1|12778|12780.5|12778.8|12779.5|12777.6|203
1610945100000|2021-01-18 04:45:00|12780|12777.9|12782.4|12780.3|12782.6|12780.9|12779.7|12777.8|250
1610945400000|2021-01-18 04:50:00|12782.3|12780.2|12783.3|12781.2|12783.9|12782.5|12781.3|12779.2|228
1610945700000|2021-01-18 04:55:00|12782.3|12781|12780.7|12778.6|12783.1|12781.4|12780.4|12778.5|237
1610946000000|2021-01-18 05:00:00|12780.8|12778.7|12779.9|12777.8|12780.9|12779|12779.5|12777.7|169
1610946300000|2021-01-18 05:05:00|12779.4|12778.1|12782.5|12780.4|12784.1|12782.4|12779.4|12777.6|266
1610946600000|2021-01-18 05:10:00|12782.6|12780.5|12779.8|12778.5|12782.6|12780.5|12779.6|12778.3|250
1610946900000|2021-01-18 05:15:00|12779.7|12778.4|12784|12781.9|12784.3|12782.4|12779.7|12778.4|240
1610947200000|2021-01-18 05:20:00|12783.9|12781.8|12784.9|12782.8|12785.5|12783.5|12783.9|12781.8|261
1610947500000|2021-01-18 05:25:00|12785|12782.9|12782.5|12780.4|12785.2|12783.5|12781.4|12779.4|280
1610947800000|2021-01-18 05:30:00|12782.6|12780.5|12781.6|12780.3|12782.6|12780.5|12780|12778.4|308
1610948100000|2021-01-18 05:35:00|12781.5|12780.2|12778.6|12776.5|12782.7|12781|12777.8|12776.3|411
1610948400000|2021-01-18 05:40:00|12778.7|12776.6|12778.4|12776.3|12779.1|12777.4|12777.5|12775.8|186
1610948700000|2021-01-18 05:45:00|12778.5|12776.4|12777.4|12775.3|12779.3|12777.5|12777.1|12775.3|274
1610949000000|2021-01-18 05:50:00|12777.5|12775.4|12776.4|12774.3|12778.4|12776.7|12775.6|12773.9|247
1610949300000|2021-01-18 05:55:00|12776.2|12774.1|12774.4|12772.3|12776.3|12774.5|12774|12772.2|306
1610949600000|2021-01-18 06:00:00|12774.5|12772.4|12774.8|12772.7|12776.1|12774.3|12773.4|12771.3|265
1610949900000|2021-01-18 06:05:00|12774.9|12772.8|12777.3|12775.2|12777.7|12775.9|12774.6|12772.8|222
1610950200000|2021-01-18 06:10:00|12777.2|12775.1|12776.3|12775|12777.6|12775.9|12774.7|12772.6|247
1610950500000|2021-01-18 06:15:00|12775.7|12774.4|12776.1|12774|12777.7|12775.6|12775.4|12773.7|235
1610950800000|2021-01-18 06:20:00|12776.2|12774.1|12776.8|12774.7|12777|12775.2|12774.8|12772.8|184
1610951100000|2021-01-18 06:25:00|12776.9|12774.8|12773.5|12771.4|12776.9|12774.8|12772.9|12771.3|219
1610951400000|2021-01-18 06:30:00|12773.4|12771.3|12774.4|12772.3|12774.7|12773|12773.1|12771.2|230
1610951700000|2021-01-18 06:35:00|12774.5|12772.4|12781.6|12780.3|12782|12780.4|12774.1|12772.2|314
1610952000000|2021-01-18 06:40:00|12781.5|12780.2|12780.7|12779.4|12782|12780.2|12780.3|12778.5|165
1610952300000|2021-01-18 06:45:00|12780.6|12779.3|12782|12780.7|12783.4|12781.7|12780.6|12779|211
1610952600000|2021-01-18 06:50:00|12782.4|12780.3|12783.8|12781.7|12785.1|12783.4|12781.4|12779.5|210
1610952900000|2021-01-18 06:55:00|12783.9|12781.8|12781.5|12779.4|12784|12782.1|12780.5|12778.8|246
1610953200000|2021-01-18 07:00:00|12781.7|12779.6|12781.1|12779|12785.3|12783.6|12780.1|12778.4|357
1610953500000|2021-01-18 07:05:00|12781|12778.9|12783.2|12781.1|12785.3|12783.7|12780.5|12778.9|385
1610953800000|2021-01-18 07:10:00|12783.3|12781.2|12781|12779.7|12784.1|12782|12780|12778.3|398
1610954100000|2021-01-18 07:15:00|12781.4|12779.3|12780|12778.7|12782.7|12781.1|12779.2|12777.5|342
1610954400000|2021-01-18 07:20:00|12780.1|12778.8|12783.3|12782|12783.8|12782.1|12779.9|12778.2|270
1610954700000|2021-01-18 07:25:00|12783.2|12781.9|12784.8|12782.7|12785.5|12784.2|12783.1|12781.8|308
1610955000000|2021-01-18 07:30:00|12784.9|12782.8|12786.2|12784.9|12786.8|12785|12783.7|12781.9|317
1610955300000|2021-01-18 07:35:00|12786.1|12784.8|12785.4|12784.1|12786.5|12785.1|12784.6|12783.1|224
1610955600000|2021-01-18 07:40:00|12786.5|12784.4|12791.8|12790.5|12792.6|12791.3|12786.2|12784.3|363
1610955900000|2021-01-18 07:45:00|12791.7|12790.4|12786.3|12785|12792.1|12790.7|12786.2|12784.6|353
1610956200000|2021-01-18 07:50:00|12786.8|12784.7|12788.8|12787.5|12790.2|12788.5|12783.5|12782.2|445
1610956500000|2021-01-18 07:55:00|12788.9|12787.6|12792.2|12790.1|12792.3|12790.6|12788.4|12787.1|495
1610956800000|2021-01-18 08:00:00|12792.3|12790.2|12788.9|12786.8|12795.5|12793.6|12787.2|12785.4|734
1610957100000|2021-01-18 08:05:00|12788.8|12786.7|12791|12788.9|12791.4|12789.7|12786.7|12785|651
1610957400000|2021-01-18 08:10:00|12790.9|12788.8|12793.7|12791.6|12794.3|12792.3|12789.7|12787.6|473
1610957700000|2021-01-18 08:15:00|12793.2|12791.9|12796.4|12794.3|12797.4|12795.4|12792.5|12791|484
1610958000000|2021-01-18 08:20:00|12796.3|12794.2|12791.7|12790.4|12797.1|12795.3|12788.7|12787.1|635
1610958300000|2021-01-18 08:25:00|12791.8|12790.5|12793|12790.9|12795.6|12794.3|12791.7|12790|628
1610958600000|2021-01-18 08:30:00|12792.9|12790.8|12788.4|12786.3|12794.1|12792.1|12787.6|12785.8|541
1610958900000|2021-01-18 08:35:00|12787.9|12786.6|12788.7|12786.6|12790.1|12788.5|12786.8|12784.9|486
1610959200000|2021-01-18 08:40:00|12788.8|12786.7|12791.6|12790.3|12792.5|12790.6|12788.3|12786.6|542
1610959500000|2021-01-18 08:45:00|12791.7|12790.4|12795.2|12793.1|12795.3|12793.5|12789|12787.4|485
1610959800000|2021-01-18 08:50:00|12795.4|12793.3|12796.3|12795|12796.7|12795.1|12792.9|12791.3|445
1610960100000|2021-01-18 08:55:00|12796.5|12795.2|12794.5|12792.4|12800.5|12798.9|12792.1|12790.1|625
1610960400000|2021-01-18 09:00:00|12794.2|12792.9|12798.2|12796.9|12799.7|12797.7|12792.5|12790.9|613
1610960700000|2021-01-18 09:05:00|12798|12796.1|12795.2|12793.1|12798.2|12796.4|12793.2|12791.4|508
1610961000000|2021-01-18 09:10:00|12795.3|12793.2|12790.7|12788.6|12795.6|12793.8|12790.5|12788.4|459
1610961300000|2021-01-18 09:15:00|12790.8|12788.7|12786.7|12784.6|12791.3|12789.6|12785.2|12783.4|447
1610961600000|2021-01-18 09:20:00|12786.5|12784.4|12787|12785.7|12789.3|12787.4|12785.3|12783.4|499
1610961900000|2021-01-18 09:25:00|12787.1|12785.8|12786|12784.7|12787.7|12785.9|12784|12782.6|383
1610962200000|2021-01-18 09:30:00|12786.1|12784.8|12792.6|12791.3|12792.8|12791.5|12786.1|12784.8|479
1610962500000|2021-01-18 09:35:00|12792.7|12791.4|12791.9|12790.6|12794|12792.7|12790|12788.7|452
1610962800000|2021-01-18 09:40:00|12792.4|12790.3|12791.4|12790.1|12794.6|12793|12790.7|12789.4|406
1610963100000|2021-01-18 09:45:00|12791.3|12790|12794.7|12793.4|12795.4|12793.6|12788.3|12787|652
1610963400000|2021-01-18 09:50:00|12794.9|12793.6|12795.1|12793.8|12796.1|12794.8|12793.7|12792.4|343
1610963700000|2021-01-18 09:55:00|12795|12793.7|12792.5|12791.2|12795.1|12793.8|12792.3|12790.9|313
1610964000000|2021-01-18 10:00:00|12792.9|12790.8|12788.6|12787.3|12793.5|12792|12787.9|12786.5|402
1610964300000|2021-01-18 10:05:00|12788.5|12787.2|12789.2|12787.9|12791.1|12789.8|12788.2|12786.6|314
1610964600000|2021-01-18 10:10:00|12789.1|12787.8|12785.1|12783.8|12790.3|12788.7|12784.4|12783.1|320
1610964900000|2021-01-18 10:15:00|12785|12783.7|12782|12779.9|12787|12785.7|12781.1|12779.3|430
1610965200000|2021-01-18 10:20:00|12782.1|12780|12782.8|12781.5|12783.7|12782.4|12781.5|12779.4|338
1610965500000|2021-01-18 10:25:00|12782.7|12781.4|12781.3|12779.2|12782.8|12781.5|12777.9|12776.6|425
1610965800000|2021-01-18 10:30:00|12780.6|12779.3|12783.9|12782.6|12784.8|12783.4|12780.2|12778.5|426
1610966100000|2021-01-18 10:35:00|12784|12782.7|12784.5|12783.2|12785.1|12783.4|12782.7|12781.3|275
1610966400000|2021-01-18 10:40:00|12784.4|12783.1|12780.9|12779.6|12785.1|12783.6|12780.9|12779.6|271
1610966700000|2021-01-18 10:45:00|12781|12779.7|12778.7|12777.4|12781.1|12779.8|12778.4|12776.8|294
1610967000000|2021-01-18 10:50:00|12778.8|12777.5|12776.6|12775.3|12781|12779.7|12776.5|12775.2|322
1610967300000|2021-01-18 10:55:00|12776.5|12775.2|12777.7|12775.6|12778.9|12777.6|12775.2|12773.9|416
1610967600000|2021-01-18 11:00:00|12777.2|12775.9|12775.3|12774|12779.4|12777.5|12774.5|12773.2|336
1610967900000|2021-01-18 11:05:00|12775.2|12773.9|12776.9|12775.6|12780.7|12779.4|12774.6|12773.3|626
1610968200000|2021-01-18 11:10:00|12777.1|12775|12774.9|12773.6|12777.7|12776|12770.7|12769.4|559
1610968500000|2021-01-18 11:15:00|12775|12773.7|12773.3|12771.2|12776.5|12774.9|12772.7|12771.1|453
1610968800000|2021-01-18 11:20:00|12773.4|12771.3|12773.9|12772.6|12774.5|12772.9|12768.8|12767.5|384
1610969100000|2021-01-18 11:25:00|12773.8|12772.5|12774.8|12772.7|12775.1|12773.7|12773.3|12771.9|305
1610969400000|2021-01-18 11:30:00|12774.3|12773|12771.9|12770.6|12776.7|12775|12770|12768.7|414
1610969700000|2021-01-18 11:35:00|12771.8|12770.5|12773.2|12771.1|12773.3|12771.6|12768.8|12767.4|419
1610970000000|2021-01-18 11:40:00|12773.3|12771.2|12777.3|12776|12777.3|12776|12772.8|12771.2|487
1610970300000|2021-01-18 11:45:00|12777.1|12775.8|12777.2|12775.9|12778.4|12776.8|12776.2|12774.8|356
1610970600000|2021-01-18 11:50:00|12777.8|12775.7|12780.9|12779.6|12781.4|12780.1|12777.1|12775.5|372
1610970900000|2021-01-18 11:55:00|12781|12779.7|12778.8|12777.5|12782.5|12780.9|12778.8|12777.5|376
1610971200000|2021-01-18 12:00:00|12778.7|12777.4|12778.8|12777.5|12780|12778.3|12776.7|12775.4|446
1610971500000|2021-01-18 12:05:00|12778.7|12777.4|12777.5|12776.2|12779.3|12778|12776.3|12775|341
1610971800000|2021-01-18 12:10:00|12777.7|12776.4|12777.2|12775.9|12777.8|12776.5|12774.8|12773.1|337
1610972100000|2021-01-18 12:15:00|12777.1|12775.8|12781.4|12780.1|12781.5|12780.2|12776.3|12775|340
1610972400000|2021-01-18 12:20:00|12781.3|12780|12781.5|12779.4|12781.8|12780.2|12778.7|12777.1|336
1610972700000|2021-01-18 12:25:00|12781.1|12779.8|12783.5|12782.2|12784.1|12782.4|12779.5|12778.2|413
1610973000000|2021-01-18 12:30:00|12783.4|12782.1|12785.9|12784.6|12786.2|12784.9|12782.7|12780.8|260
1610973300000|2021-01-18 12:35:00|12786|12784.7|12783.6|12781.5|12786|12784.7|12780.9|12779.4|390
1610973600000|2021-01-18 12:40:00|12783.5|12781.4|12782.2|12780.9|12783.5|12781.7|12780.2|12778.9|279
1610973900000|2021-01-18 12:45:00|12782.1|12780.8|12783.5|12782.2|12783.9|12782.6|12781.7|12780.4|297
1610974200000|2021-01-18 12:50:00|12783.9|12781.8|12783.4|12782.1|12788.7|12787.4|12782.8|12781.2|316
1610974500000|2021-01-18 12:55:00|12783.5|12782.2|12785.5|12783.4|12785.9|12784.2|12783.4|12782.1|449
1610974800000|2021-01-18 13:00:00|12785.1|12783.8|12778.5|12777.2|12787|12785.1|12778.3|12777|411
1610975100000|2021-01-18 13:05:00|12778.6|12777.3|12780.5|12779.2|12781.9|12780.3|12777.9|12776.6|397
1610975400000|2021-01-18 13:10:00|12780.6|12779.3|12777.6|12775.3|12781.5|12780.2|12777|12774.9|343
1610975700000|2021-01-18 13:15:00|12777.5|12775.4|12777.6|12775.5|12779.3|12778|12776.8|12774.7|365
1610976000000|2021-01-18 13:20:00|12777.4|12776.1|12778.8|12777.5|12780.3|12778.9|12774.7|12773.4|435
1610976300000|2021-01-18 13:25:00|12778.9|12777.6|12778.5|12776.4|12780.4|12779.1|12776.6|12775|363
1610976600000|2021-01-18 13:30:00|12778.4|12776.3|12776|12774.7|12779.2|12777.6|12775.4|12774.1|298
1610976900000|2021-01-18 13:35:00|12776.1|12774.8|12774.8|12773.5|12776.9|12775.6|12773.1|12771.4|336
1610977200000|2021-01-18 13:40:00|12774.9|12773.6|12777.6|12776.3|12777.8|12776.5|12773.1|12771.5|306
1610977500000|2021-01-18 13:45:00|12777.4|12776.1|12774.8|12773.5|12777.6|12776.2|12773.3|12772|323
1610977800000|2021-01-18 13:50:00|12774.7|12773.4|12771.4|12770.1|12775.1|12773.5|12771.3|12769.7|263
1610978100000|2021-01-18 13:55:00|12771.3|12770|12766.3|12764.2|12771.5|12770.2|12765.5|12763.4|430
1610978400000|2021-01-18 14:00:00|12766.2|12764.1|12769.1|12767.8|12773.2|12771.8|12765.8|12764.1|502
1610978700000|2021-01-18 14:05:00|12769|12767.7|12767.6|12765.5|12771|12769.3|12767.2|12765.3|321
1610979000000|2021-01-18 14:10:00|12767.5|12765.4|12773.2|12771.9|12774|12772.7|12767.2|12765.1|530
1610979300000|2021-01-18 14:15:00|12772.9|12771.6|12777.1|12775|12777.5|12775.8|12772.3|12770.5|333
1610979600000|2021-01-18 14:20:00|12777.2|12775.1|12771.3|12770|12777.6|12775.9|12771.3|12770|338
1610979900000|2021-01-18 14:25:00|12771.4|12770.1|12770.7|12768.6|12773.4|12772|12769.8|12767.9|314
1610980200000|2021-01-18 14:30:00|12770.6|12768.5|12774.8|12772.7|12775.3|12773.6|12770.5|12768.5|379
1610980500000|2021-01-18 14:35:00|12774.5|12773.2|12773.1|12771.8|12774.5|12773.2|12770.8|12769.4|437
1610980800000|2021-01-18 14:40:00|12772.8|12771.5|12777.3|12776|12777.4|12776.1|12770.3|12768.7|484
1610981100000|2021-01-18 14:45:00|12777.2|12775.9|12769.8|12768.5|12777.5|12776.2|12769.8|12768.1|366
1610981400000|2021-01-18 14:50:00|12770.1|12768.8|12768.1|12766|12770.5|12768.9|12767.1|12765.6|386
1610981700000|2021-01-18 14:55:00|12768.2|12766.1|12766.8|12764.7|12769.9|12768.6|12766.2|12764.6|327
1610982000000|2021-01-18 15:00:00|12766.7|12764.6|12769.3|12768|12770.1|12768.4|12765.4|12763.6|344
1610982300000|2021-01-18 15:05:00|12769.1|12767.8|12767.5|12765.4|12769.8|12768.4|12766.5|12765.2|254
1610982600000|2021-01-18 15:10:00|12767.6|12765.5|12766.3|12765|12768.3|12767|12765.9|12764.6|202
1610982900000|2021-01-18 15:15:00|12766.4|12765.1|12771.4|12770.1|12771.8|12770.2|12764.9|12763.6|349
1610983200000|2021-01-18 15:20:00|12771.5|12770.2|12770|12768.7|12772.8|12771|12770|12768.6|220
1610983500000|2021-01-18 15:25:00|12770.1|12768.8|12775.2|12773.1|12777.5|12775.7|12769|12767.7|398
1610983800000|2021-01-18 15:30:00|12775.1|12773|12771.7|12769.6|12776.8|12774.7|12770.6|12769.2|312
1610984100000|2021-01-18 15:35:00|12771.8|12769.7|12770.2|12768.9|12771.9|12770.6|12768.6|12767.1|447
1610984400000|2021-01-18 15:40:00|12770.1|12768.8|12772.5|12770.4|12773.7|12772.1|12770.1|12768.8|301
1610984700000|2021-01-18 15:45:00|12772.3|12770.2|12773.4|12771.3|12774.3|12772.7|12771.2|12769.5|253
1610985000000|2021-01-18 15:50:00|12773.3|12771.2|12763.6|12762.3|12773.8|12772.1|12763.6|12762.3|470
1610985300000|2021-01-18 15:55:00|12763.7|12762.4|12763.1|12761.8|12765.3|12763.6|12760.3|12759|532
1610985600000|2021-01-18 16:00:00|12763|12761.7|12766.5|12765.2|12768.1|12766.8|12761.4|12759.9|413
1610985900000|2021-01-18 16:05:00|12766|12764.7|12764|12762.7|12766|12764.7|12763.1|12761.8|262
1610986200000|2021-01-18 16:10:00|12764.1|12762.8|12761.3|12760|12765.4|12763.6|12760.7|12759.4|271
1610986500000|2021-01-18 16:15:00|12761.4|12760.1|12761.6|12760.3|12762.2|12760.6|12760|12758.7|316
1610986800000|2021-01-18 16:20:00|12761.5|12760.2|12763.9|12762.6|12763.9|12762.6|12761.4|12759.8|272
1610987100000|2021-01-18 16:25:00|12763.8|12762.5|12761.5|12760.2|12764.4|12762.7|12761.3|12759.7|228
1610987400000|2021-01-18 16:30:00|12761.4|12760.1|12760.6|12759.3|12762.8|12761.1|12759.1|12757.8|258
1610987700000|2021-01-18 16:35:00|12760.5|12759.2|12758.7|12756.6|12760.9|12759.3|12758|12756.5|187
1610988000000|2021-01-18 16:40:00|12758.2|12756.9|12759.2|12757.9|12760|12758.5|12756.6|12755.2|228
1610988300000|2021-01-18 16:45:00|12759.1|12757.8|12760.6|12759.3|12761.2|12759.4|12759.1|12757.5|155
1610988600000|2021-01-18 16:50:00|12760.7|12759.4|12760.4|12759.1|12760.9|12759.6|12760.1|12758.4|129
1610988900000|2021-01-18 16:55:00|12760.3|12759|12760.2|12758.9|12760.8|12759.5|12759.6|12758.2|226
1610989200000|2021-01-18 17:00:00|12760.1|12758.8|12758.5|12757.2|12760.8|12759.2|12758|12756.7|221
1610989500000|2021-01-18 17:05:00|12758.6|12757.3|12758.7|12757.4|12759.8|12758.5|12758|12756.7|233
1610989800000|2021-01-18 17:10:00|12758.8|12757.5|12759.1|12757.8|12759.2|12757.9|12758.6|12756.9|105
1610990100000|2021-01-18 17:15:00|12759.2|12757.9|12762.3|12760.2|12763|12761.3|12758.5|12757.2|168
1610990400000|2021-01-18 17:20:00|12762.2|12760.1|12760.7|12759.4|12762.8|12760.9|12760.1|12758.5|190
1610990700000|2021-01-18 17:25:00|12760.6|12759.3|12764|12761.9|12764.5|12762.4|12760.6|12759.3|222
1610991000000|2021-01-18 17:30:00|12763.9|12761.8|12763.9|12761.8|12764.2|12762.9|12761.8|12760.2|269
1610991300000|2021-01-18 17:35:00|12763.8|12761.7|12762.6|12760.5|12764.8|12763.1|12761.9|12760.1|301
1610991600000|2021-01-18 17:40:00|12762.3|12760.2|12764.2|12762.9|12764.8|12763.3|12761.9|12760|234
1610991900000|2021-01-18 17:45:00|12763.7|12762.4|12762.5|12761.2|12764.5|12763.2|12762.3|12760.7|197
1610992200000|2021-01-18 17:50:00|12762.6|12761.3|12762.4|12761.1|12763.7|12761.8|12761.7|12760.1|275
1610992500000|2021-01-18 17:55:00|12762.3|12761|12760.2|12758.1|12762.8|12761.1|12758.8|12757|266
1610992800000|2021-01-18 18:00:00|12760.4|12758.3|12762.3|12760.2|12763.5|12761.4|12760.4|12758.3|775
1610993100000|2021-01-18 18:05:00|12762.2|12760.1|12763.5|12761.4|12763.7|12761.7|12762.2|12760.1|268
1610993400000|2021-01-18 18:10:00|12763.6|12761.5|12764.4|12761.6|12764.7|12762.1|12762.9|12760.8|266
1610993700000|2021-01-18 18:15:00|12764.3|12761.7|12763.6|12760.7|12765.8|12763.5|12762.7|12760|1006
1610994000000|2021-01-18 18:20:00|12763.4|12760.8|12764.2|12761.2|12766.8|12763.6|12762.5|12759.1|835
1610994300000|2021-01-18 18:25:00|12764.3|12761.3|12763.2|12760.4|12765.5|12762.3|12762.7|12759.9|887
1610994600000|2021-01-18 18:30:00|12762.9|12760.8|12763.4|12760|12765.5|12762.2|12762.6|12759.4|776
1610994900000|2021-01-18 18:35:00|12762.9|12760.2|12763.8|12761.1|12765.3|12761.4|12762.6|12758.9|897
1610995200000|2021-01-18 18:40:00|12763.6|12760.7|12764.8|12761.1|12765.2|12761.4|12762.8|12759.6|1069
1610995500000|2021-01-18 18:45:00|12764.7|12761.3|12759|12756.9|12764.8|12761.3|12758.1|12756|775
1610995800000|2021-01-18 18:50:00|12758.9|12756.8|12759.1|12757|12759.4|12757.3|12758.7|12756.6|210
1610996100000|2021-01-18 18:55:00|12759.2|12757.1|12756.8|12754.7|12759.3|12757.2|12756.6|12753.7|285
1610996400000|2021-01-18 19:00:00|12756.9|12754.8|12761.2|12759.1|12761.9|12759.4|12755.7|12753.2|741
1610996700000|2021-01-18 19:05:00|12761.5|12759.4|12760.9|12758.8|12762|12759.5|12760.8|12758.6|532
1610997000000|2021-01-18 19:10:00|12761|12758.9|12759.8|12757.7|12761.3|12759|12758.8|12756.1|609
1610997300000|2021-01-18 19:15:00|12759.9|12757.6|12759.2|12756.6|12760.3|12758.2|12758.8|12756.4|1046
1610997600000|2021-01-18 19:20:00|12759.4|12756.7|12757.8|12754.4|12761.5|12759|12755.2|12753|1206
1610997900000|2021-01-18 19:25:00|12757.6|12754.6|12758.2|12754.7|12760.3|12757.3|12756.5|12753.7|1061
1610998200000|2021-01-18 19:30:00|12758|12755|12757.7|12754.2|12761|12757.7|12755.9|12752.3|759
1610998500000|2021-01-18 19:35:00|12757.9|12753.9|12753.1|12751|12758.2|12754.9|12752.9|12750.8|887
1610998800000|2021-01-18 19:40:00|12753.2|12751.1|12754.2|12752.1|12754.6|12752.5|12752.2|12750.1|855
1610999100000|2021-01-18 19:45:00|12754.3|12752.2|12754.4|12752.3|12754.8|12752.7|12753.6|12751.5|637
1610999400000|2021-01-18 19:50:00|12754.5|12752.4|12754.3|12752.2|12755.1|12752.8|12753.3|12751.2|982
1610999700000|2021-01-18 19:55:00|12754.5|12752.1|12753.9|12751.6|12755|12752.7|12752.9|12750.8|931
1611000000000|2021-01-18 20:00:00|12753.8|12751.7|12754.3|12752.2|12754.9|12752.8|12753|12750.9|839
1611000300000|2021-01-18 20:05:00|12754.2|12752.1|12753.7|12751.6|12755|12752.9|12753.4|12750.9|1008
1611000600000|2021-01-18 20:10:00|12753.8|12751.5|12754.3|12752.2|12754.9|12752.8|12753.4|12751.3|879
1611000900000|2021-01-18 20:15:00|12754.2|12752.1|12753.9|12751.5|12754.7|12752.4|12753.3|12751.2|635
1611001200000|2021-01-18 20:20:00|12753.8|12751.4|12753.7|12751.3|12755|12752.7|12753.3|12751|1316
1611001500000|2021-01-18 20:25:00|12753.8|12751.4|12753.4|12751.3|12755|12752.6|12753.1|12750.8|934
1611001800000|2021-01-18 20:30:00|12753.2|12751.1|12753.3|12751.2|12754.6|12752.5|12752.5|12750.4|828
1611002100000|2021-01-18 20:35:00|12753.5|12751.4|12752|12749.9|12754.3|12752.2|12752|12749.9|613
1611002400000|2021-01-18 20:40:00|12752.1|12750|12744.6|12742.5|12752.2|12750.1|12744.1|12741.8|636
1611002700000|2021-01-18 20:45:00|12744.7|12742.6|12748|12745.8|12748.5|12746|12744.5|12742.4|412
1611003000000|2021-01-18 20:50:00|12748.1|12745.7|12746.6|12744.5|12748.4|12745.9|12746.5|12744.4|265
1611003300000|2021-01-18 20:55:00|12746.7|12744.6|12747.2|12745.1|12747.4|12745.3|12746.3|12744.2|259
1611003600000|2021-01-18 21:00:00|12747.4|12745.3|12748|12745.9|12748.5|12746.4|12746.5|12744.4|286
1611003900000|2021-01-18 21:05:00|12748.2|12746.1|12748.2|12746.1|12748.7|12746.6|12747.5|12745.4|302
1611004200000|2021-01-18 21:10:00|12748.1|12746|12748.1|12746|12748.6|12746.5|12747.4|12745.3|224
1611004500000|2021-01-18 21:15:00|12748.2|12746.1|12747.9|12745.8|12748.6|12746.5|12747.7|12745.6|140
1611004800000|2021-01-18 21:20:00|12748.9|12745.9|12747.8|12745.7|12749|12746.3|12747.7|12745.6|117
1611005100000|2021-01-18 21:25:00|12747.7|12745.6|12747.9|12745.8|12748|12746|12747|12744.9|123
1611005400000|2021-01-18 21:30:00|12747.8|12745.7|12748.4|12746.3|12748.7|12746.6|12747.6|12745.5|143
1611005700000|2021-01-18 21:35:00|12748.5|12746.4|12749.7|12747.6|12749.9|12747.8|12747.6|12745.2|180
1611006000000|2021-01-18 21:40:00|12749.8|12747.5|12749.8|12747.4|12752|12749.6|12748.6|12744.8|395
1611006300000|2021-01-18 21:45:00|12749.7|12747.3|12750.8|12748.4|12751.2|12748.6|12748.2|12744.7|309
1611006600000|2021-01-18 21:50:00|12750.6|12748.3|12752|12748.1|12754|12750.7|12749.6|12747.3|348
1611006900000|2021-01-18 21:55:00|12752.6|12748.2|12760.9|12753.9|12765.9|12758.9|12751|12745.4|407
1611007200000|2021-01-18 22:00:00|12761|12754|12759.1|12752.1|12761.7|12754.7|12759|12752|47
1611007500000|2021-01-18 22:05:00|12757.7|12750.7|12756.6|12749.6|12761.7|12754.7|12755.9|12748.9|179
1611007800000|2021-01-18 22:10:00|12756.4|12749.4|12755.3|12748.3|12758.1|12751.1|12754|12747|175
1611008100000|2021-01-18 22:15:00|12758.2|12751.2|12758.6|12751.6|12759.2|12752.2|12753.4|12746.4|169
1611008400000|2021-01-18 22:20:00|12758.5|12751.5|12754.4|12747.4|12758.7|12751.7|12754.3|12747.3|101
1611008700000|2021-01-18 22:25:00|12754.5|12747.5|12754.2|12747.2|12758.1|12751.1|12752.9|12745.9|139
1611009000000|2021-01-18 22:30:00|12754.3|12747.3|12751.6|12744.6|12755.9|12748.9|12750.8|12743.8|227
1611009300000|2021-01-18 22:35:00|12752.3|12745.3|12754.4|12747.4|12758.5|12751.5|12750.5|12743.5|289
1611009600000|2021-01-18 22:40:00|12754.5|12747.5|12755.3|12748.3|12755.5|12748.5|12753.4|12746.4|289
1611009900000|2021-01-18 22:45:00|12755.6|12748.6|12752.5|12745.5|12757|12750|12751.3|12744.3|318
1611010200000|2021-01-18 22:50:00|12753|12746|12755.2|12748.2|12755.8|12748.8|12751.5|12744.5|344
1611010500000|2021-01-18 22:55:00|12755.1|12748.1|12754.8|12747.8|12758.3|12751.3|12752.9|12745.9|184
1611010800000|2021-01-18 23:00:00|12758.2|12751.2|12755.9|12753.4|12760.4|12754.9|12754.4|12750.1|510
1611011100000|2021-01-18 23:05:00|12756.2|12753.2|12755.3|12753.2|12756.8|12754.7|12754.8|12752.7|190
1611011400000|2021-01-18 23:10:00|12755.2|12753.1|12752.4|12750.3|12756.5|12753.7|12751.8|12749.7|192
1611011700000|2021-01-18 23:15:00|12752.3|12750.2|12753.6|12751.5|12753.7|12751.6|12750.2|12748.1|263
1611012000000|2021-01-18 23:20:00|12753.2|12751.1|12753.5|12751.4|12755.4|12753.3|12753.1|12751|232
1611012300000|2021-01-18 23:25:00|12753.6|12751.5|12752.1|12750|12753.7|12751.6|12751.9|12749.8|217
1611012600000|2021-01-18 23:30:00|12752|12749.9|12752.8|12750.7|12753.2|12751.1|12751.9|12749.6|344
1611012900000|2021-01-18 23:35:00|12752.9|12750.8|12753.7|12751.6|12753.9|12752|12752.8|12750.7|142
1611013200000|2021-01-18 23:40:00|12753.6|12751.5|12751.4|12749.3|12753.8|12751.7|12751.3|12749.2|153
1611013500000|2021-01-18 23:45:00|12751.5|12749.4|12751.3|12749.2|12751.7|12749.9|12750.4|12748.3|159
1611013800000|2021-01-18 23:50:00|12751.4|12749.3|12753|12750.9|12753.1|12751.3|12750.6|12748.5|122
1611014100000|2021-01-18 23:55:00|12752.9|12750.8|12750.6|12748.5|12753|12750.9|12750.4|12748.3|139
1611014400000|2021-01-19 00:00:00|12750.5|12748.4|12745.6|12743.5|12750.7|12748.8|12743.8|12741.7|325
1611014700000|2021-01-19 00:05:00|12745.1|12743|12746.5|12744.4|12746.7|12744.6|12744.8|12742.7|222
1611015000000|2021-01-19 00:10:00|12746.2|12744.1|12743.8|12742.5|12746.2|12744.1|12743.4|12741.3|291
1611015300000|2021-01-19 00:15:00|12743.9|12742.6|12743.3|12741.2|12744.8|12742.7|12741.9|12740|325
1611015600000|2021-01-19 00:20:00|12743.2|12741.1|12745.5|12743.4|12745.6|12743.6|12742|12740.3|268
1611015900000|2021-01-19 00:25:00|12745.7|12743.6|12745.8|12743.7|12746|12744.1|12744.7|12742.6|171
1611016200000|2021-01-19 00:30:00|12745.7|12743.6|12743.7|12741.6|12745.8|12743.7|12742.7|12741.2|174
1611016500000|2021-01-19 00:35:00|12743.8|12741.7|12736.8|12734.7|12744.1|12742.5|12736|12734.2|298
1611016800000|2021-01-19 00:40:00|12737.1|12735|12738.4|12736.3|12738.5|12736.7|12735|12733.1|344
1611017100000|2021-01-19 00:45:00|12738.5|12736.4|12737.3|12735.2|12738.5|12736.4|12736.5|12734.6|200
1611017400000|2021-01-19 00:50:00|12737|12734.9|12738.2|12736.1|12739.5|12737.9|12736.5|12734.7|262
1611017700000|2021-01-19 00:55:00|12738.4|12736.3|12738|12735.9|12739.5|12737.4|12737.1|12735.1|227
1611018000000|2021-01-19 01:00:00|12738.1|12736|12737.5|12735.4|12738.2|12736.1|12735.8|12734|270
1611018300000|2021-01-19 01:05:00|12737.4|12735.3|12735.7|12733.6|12737.6|12736|12735|12733.2|317
1611018600000|2021-01-19 01:10:00|12735.6|12733.5|12735.2|12733.1|12736.7|12735|12734.8|12733.1|195
1611018900000|2021-01-19 01:15:00|12735.3|12733.2|12733.3|12731.2|12735.7|12734.2|12733|12730.9|355
1611019200000|2021-01-19 01:20:00|12733.4|12731.3|12732.8|12730.7|12735.2|12733.3|12732.3|12730.6|288
1611019500000|2021-01-19 01:25:00|12732.7|12730.6|12732.1|12730|12734.4|12732.8|12731|12729.3|335
1611019800000|2021-01-19 01:30:00|12732.3|12730.2|12728|12725.9|12732.4|12730.7|12727.7|12725.9|445
1611020100000|2021-01-19 01:35:00|12728.1|12726|12727.3|12725.2|12729.5|12727.4|12726.3|12724.2|373
1611020400000|2021-01-19 01:40:00|12727.2|12725.1|12727.1|12725.8|12728.7|12727.1|12726.7|12724.7|314
1611020700000|2021-01-19 01:45:00|12727|12724.9|12732|12729.9|12732.1|12730|12726.6|12724.8|327
1611021000000|2021-01-19 01:50:00|12732.1|12730|12731.3|12729.2|12733|12731.1|12729.7|12727.9|367
1611021300000|2021-01-19 01:55:00|12731.4|12729.3|12732.3|12730.2|12732.5|12730.8|12730|12728.3|349
1611021600000|2021-01-19 02:00:00|12732.4|12730.3|12732.1|12730.8|12734.4|12732.5|12731.4|12729.7|452
1611021900000|2021-01-19 02:05:00|12732.2|12730.9|12733.7|12731.6|12733.8|12732.3|12730.9|12729.3|361
1611022200000|2021-01-19 02:10:00|12733.8|12731.7|12732.3|12730.2|12733.8|12732.2|12731.7|12729.9|215
1611022500000|2021-01-19 02:15:00|12732.2|12730.1|12728.6|12726.5|12732.2|12730.1|12728.4|12726.3|237
1611022800000|2021-01-19 02:20:00|12728.5|12726.4|12728.4|12727.1|12730|12728.1|12728|12726.3|220
1611023100000|2021-01-19 02:25:00|12728.3|12727|12727.2|12725.1|12728.9|12727.2|12726|12724.3|240
1611023400000|2021-01-19 02:30:00|12727.1|12725|12726.9|12725.6|12728|12726|12725.9|12724.3|264
1611023700000|2021-01-19 02:35:00|12727|12725.7|12726.9|12724.8|12727.6|12725.9|12725.9|12724.3|189
1611024000000|2021-01-19 02:40:00|12727|12724.9|12726.7|12724.6|12727.1|12725.4|12725.9|12724.2|175
1611024300000|2021-01-19 02:45:00|12726|12724.7|12727.2|12725.9|12728|12726.3|12725.8|12724.2|196
1611024600000|2021-01-19 02:50:00|12727.3|12726|12728.2|12726.9|12729.3|12727.8|12727.1|12725.3|183
1611024900000|2021-01-19 02:55:00|12728.6|12726.5|12728.4|12726.3|12728.7|12726.9|12727.2|12725.4|215
1611025200000|2021-01-19 03:00:00|12728.3|12726.2|12730.1|12728.8|12730.9|12729.2|12727.9|12726.2|281
1611025500000|2021-01-19 03:05:00|12730|12728.7|12731.2|12729.1|12731.9|12730|12729.6|12728.2|172
1611025800000|2021-01-19 03:10:00|12731.3|12729.2|12730.5|12728.4|12732.2|12730.4|12730.1|12728|183
1611026100000|2021-01-19 03:15:00|12730.2|12728.1|12730.1|12728.8|12730.6|12729|12728.9|12727.2|130
1611026400000|2021-01-19 03:20:00|12730|12728.7|12729.6|12727.5|12730.5|12728.9|12729|12727.3|190
1611026700000|2021-01-19 03:25:00|12729.7|12727.6|12725.8|12724.5|12729.8|12727.9|12725.5|12723.8|323
1611027000000|2021-01-19 03:30:00|12725.6|12724.3|12723.6|12721.5|12725.8|12724.5|12721.8|12719.9|392
1611027300000|2021-01-19 03:35:00|12723.7|12721.6|12725.4|12723.3|12726.6|12725|12723.5|12721.5|318
1611027600000|2021-01-19 03:40:00|12725.5|12723.4|12725.3|12724|12726.1|12724.3|12724.8|12723|312
1611027900000|2021-01-19 03:45:00|12724.9|12723.6|12725.5|12723.4|12726.7|12725.1|12724.1|12722.5|248
1611028200000|2021-01-19 03:50:00|12725.4|12723.3|12724.8|12723.5|12725.5|12723.7|12723.9|12722|192
1611028500000|2021-01-19 03:55:00|12724.9|12723.6|12725.4|12723.3|12725.8|12723.9|12723.5|12721.5|209
1611028800000|2021-01-19 04:00:00|12725.3|12723.2|12725.7|12724.4|12726.4|12725.1|12724.8|12723|202
1611029100000|2021-01-19 04:05:00|12726.1|12724|12725.8|12724.5|12726.3|12724.8|12725.6|12723.9|125
1611029400000|2021-01-19 04:10:00|12725.7|12724.4|12726.2|12724.1|12726.6|12725.1|12725|12723.3|183
1611029700000|2021-01-19 04:15:00|12726.1|12724|12726.5|12724.4|12727.3|12725.6|12725.7|12724|164
1611030000000|2021-01-19 04:20:00|12726.6|12724.5|12727.3|12726|12727.4|12726.1|12726.3|12724.4|133
1611030300000|2021-01-19 04:25:00|12727.2|12725.9|12728.2|12726.1|12728.3|12727|12727.1|12725.6|130
1611030600000|2021-01-19 04:30:00|12728|12725.9|12727.1|12725.8|12728.2|12726.5|12726.9|12725.3|152
1611030900000|2021-01-19 04:35:00|12727|12725.7|12726.5|12724.4|12727.6|12726.3|12726|12724.4|157
1611031200000|2021-01-19 04:40:00|12726.6|12724.5|12725.3|12724|12726.7|12725|12724.7|12723|179
1611031500000|2021-01-19 04:45:00|12725.2|12723.9|12724.8|12722.7|12726|12724.3|12724.1|12722.5|164
1611031800000|2021-01-19 04:50:00|12724.9|12722.8|12724.8|12723.5|12725.2|12723.6|12724.3|12722.6|131
1611032100000|2021-01-19 04:55:00|12724.7|12723.4|12722.7|12720.6|12724.9|12723.6|12721.7|12720|184
1611032400000|2021-01-19 05:00:00|12722.3|12720.2|12722.4|12721.1|12723.3|12722|12721.7|12720.2|263
1611032700000|2021-01-19 05:05:00|12722.5|12721.2|12723.3|12721.2|12724.5|12722.9|12722.5|12721|221
1611033000000|2021-01-19 05:10:00|12723.2|12721.1|12723.2|12721.9|12724|12722.3|12722.2|12720.7|161
1611033300000|2021-01-19 05:15:00|12723.1|12721.8|12720.4|12718.3|12723.6|12721.9|12720.2|12718.1|188
1611033600000|2021-01-19 05:20:00|12720.5|12718.4|12720.6|12718.5|12721.7|12720.2|12719.9|12718.2|150
1611033900000|2021-01-19 05:25:00|12721.1|12719|12723.4|12721.3|12723.5|12721.8|12720.5|12718.4|132
1611034200000|2021-01-19 05:30:00|12723.1|12721|12725.4|12724.1|12725.5|12724.2|12722.5|12720.7|234
1611034500000|2021-01-19 05:35:00|12725.5|12724.2|12727.2|12725.1|12728.2|12726.9|12725.4|12724.1|286
1611034800000|2021-01-19 05:40:00|12727.3|12725.2|12729.6|12728.3|12729.9|12728.4|12726.8|12725.1|253
1611035100000|2021-01-19 05:45:00|12729.7|12727.6|12731.3|12729.2|12731.7|12730|12728.8|12727|375
1611035400000|2021-01-19 05:50:00|12731.4|12729.3|12730.1|12728|12731.9|12730.2|12729.8|12728|264
1611035700000|2021-01-19 05:55:00|12730.2|12728.1|12729.3|12727.2|12730.7|12728.7|12728.9|12727.2|179
1611036000000|2021-01-19 06:00:00|12729.4|12727.3|12729.3|12727.2|12731|12729.2|12727.8|12725.7|260
1611036300000|2021-01-19 06:05:00|12729.1|12727.8|12729.9|12727.8|12730.7|12728.8|12728.1|12726.4|210
1611036600000|2021-01-19 06:10:00|12729.8|12727.7|12728.5|12726.4|12730.2|12728.3|12728.4|12726.3|163
1611036900000|2021-01-19 06:15:00|12728.4|12726.3|12728.6|12726.5|12729.5|12727.6|12727.6|12725.5|176
1611037200000|2021-01-19 06:20:00|12728.5|12726.4|12728.3|12726.2|12729.7|12727.8|12727.6|12725.5|213
1611037500000|2021-01-19 06:25:00|12728.2|12726.1|12727.7|12725.6|12729.4|12727.6|12727.5|12725.4|192
1611037800000|2021-01-19 06:30:00|12727.6|12725.5|12728.6|12726.5|12728.7|12727|12727.2|12725.1|117
1611038100000|2021-01-19 06:35:00|12728.2|12726.9|12729.4|12727.3|12729.7|12727.9|12728.1|12726.3|142
1611038400000|2021-01-19 06:40:00|12729.3|12727.2|12728.6|12726.5|12729.5|12727.8|12727.9|12726.1|260
1611038700000|2021-01-19 06:45:00|12728.2|12726.9|12727.5|12725.4|12729.3|12727.3|12726.7|12725.2|231
1611039000000|2021-01-19 06:50:00|12727.6|12725.5|12725.2|12723.1|12727.7|12726.1|12724.4|12723|274
1611039300000|2021-01-19 06:55:00|12725.3|12723.2|12725.4|12723.3|12726.1|12724|12724.3|12722.7|180
1611039600000|2021-01-19 07:00:00|12725.3|12723.2|12728.9|12727.6|12729.6|12728.2|12724.6|12722.5|391
1611039900000|2021-01-19 07:05:00|12729|12727.7|12730.5|12728.4|12730.8|12729.3|12727.7|12726.3|248
1611040200000|2021-01-19 07:10:00|12730.7|12728.6|12731.3|12730|12731.6|12730.2|12729.5|12728|229
1611040500000|2021-01-19 07:15:00|12731.4|12730.1|12733.3|12731.2|12733.4|12731.3|12730.7|12729.2|252
1611040800000|2021-01-19 07:20:00|12733.4|12731.3|12737.6|12735.5|12737.6|12735.9|12732.6|12731|335
1611041100000|2021-01-19 07:25:00|12737.5|12735.4|12735|12732.9|12740|12738.4|12734.4|12732.5|378
1611041400000|2021-01-19 07:30:00|12735.1|12733|12735.1|12733.8|12736.3|12735|12733.8|12732.3|352
1611041700000|2021-01-19 07:35:00|12735.2|12733.9|12732|12730.7|12735.6|12734.2|12731.4|12730|409
1611042000000|2021-01-19 07:40:00|12731.9|12730.6|12730.7|12729.4|12732.7|12731.1|12727.6|12726.3|405
1611042300000|2021-01-19 07:45:00|12730.6|12729.3|12729.3|12728|12730.6|12729.3|12727.3|12726|439
1611042600000|2021-01-19 07:50:00|12729.2|12727.9|12730.8|12729.5|12731.1|12729.8|12726.8|12725.5|411
1611042900000|2021-01-19 07:55:00|12730.9|12729.6|12731.9|12730.6|12734.2|12732.9|12730.1|12728.8|439
1611043200000|2021-01-19 08:00:00|12732.1|12730|12728.2|12726.9|12733.9|12732.2|12725.7|12724.4|617
1611043500000|2021-01-19 08:05:00|12728.7|12727.4|12732.2|12730.9|12733.5|12731.7|12726.3|12725|575
1611043800000|2021-01-19 08:10:00|12732.6|12730.5|12733|12731.7|12734.5|12733|12730.5|12728.8|591
1611044100000|2021-01-19 08:15:00|12733.1|12731.8|12731.1|12729|12733.1|12731.8|12730.3|12728.8|507
1611044400000|2021-01-19 08:20:00|12731.2|12729.1|12732.1|12730.8|12734.6|12732.8|12730.7|12729.1|390
1611044700000|2021-01-19 08:25:00|12732.2|12730.9|12733.9|12732.6|12735.1|12733.5|12732.1|12730.5|368
1611045000000|2021-01-19 08:30:00|12733.8|12732.5|12736.2|12734.9|12737.8|12736.5|12733.8|12732.1|452
1611045300000|2021-01-19 08:35:00|12736.1|12734.8|12739.2|12737.9|12739.5|12738.2|12736.1|12734.4|410
1611045600000|2021-01-19 08:40:00|12738.8|12737.5|12735.5|12734.2|12739.1|12737.6|12732.8|12731.5|456
1611045900000|2021-01-19 08:45:00|12735.4|12734.1|12736|12734.7|12737.8|12736.5|12734.1|12732.8|298
1611046200000|2021-01-19 08:50:00|12735.9|12734.6|12736.4|12735.1|12739.8|12738.5|12735.8|12734.4|303
1611046500000|2021-01-19 08:55:00|12736.5|12735.2|12745.2|12743.1|12745.4|12743.8|12736.5|12735.2|468
1611046800000|2021-01-19 09:00:00|12745.3|12743.2|12741.8|12740.5|12745.7|12744.4|12741.7|12740.4|520
1611047100000|2021-01-19 09:05:00|12741.9|12740.6|12743.3|12742|12745.2|12743.9|12741.2|12739.9|444
1611047400000|2021-01-19 09:10:00|12743.2|12741.9|12743.5|12742.2|12744.9|12743.4|12741.8|12740.5|325
1611047700000|2021-01-19 09:15:00|12743.6|12742.3|12744.4|12742.3|12745.6|12744.1|12742.7|12741.4|397
1611048000000|2021-01-19 09:20:00|12744.3|12742.2|12741.5|12740.2|12744.7|12743.2|12741|12739.7|367
1611048300000|2021-01-19 09:25:00|12741.4|12740.1|12741.4|12739.3|12742.4|12740.9|12740.6|12739|424
1611048600000|2021-01-19 09:30:00|12741.3|12739.2|12740.1|12738.8|12741.8|12740.4|12739.2|12737.9|284
1611048900000|2021-01-19 09:35:00|12740.2|12738.9|12739.9|12738.6|12742.3|12740.6|12739.7|12738.1|391
1611049200000|2021-01-19 09:40:00|12739.8|12738.5|12735.2|12733.9|12740.5|12738.8|12734.3|12733|427
1611049500000|2021-01-19 09:45:00|12735.1|12733.8|12733|12731.7|12736.6|12735|12731.9|12730.2|387
1611049800000|2021-01-19 09:50:00|12732.9|12731.6|12732.1|12730.8|12735.4|12733.8|12730.5|12729.2|372
1611050100000|2021-01-19 09:55:00|12732.2|12730.9|12735.8|12733.7|12735.8|12733.7|12731.8|12730.5|249
1611050400000|2021-01-19 10:00:00|12735.7|12733.6|12733.4|12732.1|12735.8|12734.1|12732.8|12731.1|289
1611050700000|2021-01-19 10:05:00|12733.5|12732.2|12730.2|12728.9|12733.5|12732.2|12727.9|12726.6|418
1611051000000|2021-01-19 10:10:00|12730.3|12729|12728.8|12727.5|12730.3|12729|12727.4|12725.8|334
1611051300000|2021-01-19 10:15:00|12728.9|12727.6|12730|12727.9|12731|12729.7|12727.8|12726.2|440
1611051600000|2021-01-19 10:20:00|12729.8|12727.7|12728.1|12726.8|12729.8|12728|12725.4|12723.8|395
1611051900000|2021-01-19 10:25:00|12728.4|12727.1|12729.7|12728.4|12731.4|12730.1|12728.4|12727.1|332
1611052200000|2021-01-19 10:30:00|12729.6|12728.3|12729.6|12728.3|12730.7|12729.4|12728.5|12727.1|359
1611052500000|2021-01-19 10:35:00|12729.7|12728.4|12726.4|12725.1|12731|12729.7|12725.4|12723.6|353
1611052800000|2021-01-19 10:40:00|12726.5|12725.2|12723.3|12722|12728.4|12726.9|12723.2|12721.5|319
1611053100000|2021-01-19 10:45:00|12723.4|12722.1|12724.1|12722.8|12725.5|12724.2|12723.3|12721.7|343
1611053400000|2021-01-19 10:50:00|12724|12722.7|12727.2|12725.9|12727.2|12725.9|12721.3|12719.6|390
1611053700000|2021-01-19 10:55:00|12727|12725.7|12727.3|12726|12730.2|12728.7|12726.3|12725|358
1611054000000|2021-01-19 11:00:00|12727.2|12725.9|12726.5|12725.2|12727.9|12726.6|12725.3|12724|388
1611054300000|2021-01-19 11:05:00|12726.4|12725.1|12727.5|12726.2|12729|12727.7|12725.6|12724.2|350
1611054600000|2021-01-19 11:10:00|12727.4|12726.1|12721.5|12720.2|12728.7|12727|12720.8|12719.5|374
1611054900000|2021-01-19 11:15:00|12721.6|12720.3|12723.2|12721.9|12724.7|12723.4|12720.8|12719.5|407
1611055200000|2021-01-19 11:20:00|12723.1|12721.8|12727|12724.9|12727.1|12725.6|12722.5|12720.9|402
1611055500000|2021-01-19 11:25:00|12726.9|12725.6|12723.9|12721.8|12726.9|12725.6|12723.1|12721.4|326
1611055800000|2021-01-19 11:30:00|12723.8|12721.7|12723.2|12721.9|12725|12723.7|12722.2|12720.7|304
1611056100000|2021-01-19 11:35:00|12723.3|12722|12725.6|12724.3|12726.5|12725.2|12722.7|12721.4|302
1611056400000|2021-01-19 11:40:00|12726|12723.9|12727.2|12725.9|12728.4|12727.1|12725.1|12723.8|235
1611056700000|2021-01-19 11:45:00|12727.4|12726.1|12724.9|12722.8|12727.4|12726.1|12724.2|12722.7|270
1611057000000|2021-01-19 11:50:00|12724.8|12722.7|12726.5|12725.2|12727.4|12726.1|12724.6|12722.7|284
1611057300000|2021-01-19 11:55:00|12726.6|12725.3|12730.3|12728.2|12730.3|12728.5|12725.7|12724.1|299
1611057600000|2021-01-19 12:00:00|12730.2|12728.1|12735.1|12733.8|12735.2|12733.9|12729|12727.4|407
1611057900000|2021-01-19 12:05:00|12734.8|12733.5|12731.9|12730.6|12735.5|12734.1|12731.9|12730.6|324
1611058200000|2021-01-19 12:10:00|12731.8|12730.5|12730.7|12729.4|12732.9|12731.1|12729.7|12728.4|308
1611058500000|2021-01-19 12:15:00|12730.8|12729.5|12730.9|12729.6|12732.5|12731.2|12729.8|12728.5|270
1611058800000|2021-01-19 12:20:00|12730.8|12729.5|12725.2|12723.9|12730.9|12729.6|12724.5|12723.2|438
1611059100000|2021-01-19 12:25:00|12725.1|12723.8|12726.7|12725.4|12727.8|12726.4|12724.6|12723.3|329
1611059400000|2021-01-19 12:30:00|12727|12725.7|12728.2|12726.9|12728.6|12727.3|12726.4|12724.9|444
1611059700000|2021-01-19 12:35:00|12728.3|12727|12727.4|12726.1|12730.5|12729.2|12727.1|12725.5|432
1611060000000|2021-01-19 12:40:00|12727.3|12726|12732.4|12731.1|12732.9|12731.6|12726.9|12725.1|367
1611060300000|2021-01-19 12:45:00|12732.5|12731.2|12733|12731.7|12736.4|12735.1|12732.1|12730.6|429
1611060600000|2021-01-19 12:50:00|12733.4|12731.3|12732.2|12730.9|12734.9|12733.5|12731.8|12730.3|335
1611060900000|2021-01-19 12:55:00|12732.4|12731.1|12729.3|12728|12732.6|12731.3|12725.7|12724.4|444
1611061200000|2021-01-19 13:00:00|12729.5|12728.2|12726|12724.7|12731.4|12730.1|12725.9|12724.6|414
1611061500000|2021-01-19 13:05:00|12725.9|12724.6|12727.8|12726.5|12730.3|12729|12725.9|12724.6|360
1611061800000|2021-01-19 13:10:00|12727.9|12726.6|12728.6|12727.3|12730.5|12729|12727.1|12725.8|418
1611062100000|2021-01-19 13:15:00|12728.5|12727.2|12731.1|12729.8|12734|12732.7|12728.5|12727.2|435
1611062400000|2021-01-19 13:20:00|12731|12729.7|12728|12726.7|12733.3|12731.4|12727.2|12725.9|419
1611062700000|2021-01-19 13:25:00|12727.9|12726.6|12734.2|12732.1|12734.5|12732.5|12727.4|12726.1|338
1611063000000|2021-01-19 13:30:00|12734.5|12731.9|12732.3|12731|12735.3|12733.6|12729.9|12728.6|469
1611063300000|2021-01-19 13:35:00|12732.4|12731.1|12731.4|12730.1|12732.4|12731.1|12727.5|12726.2|466
1611063600000|2021-01-19 13:40:00|12731.5|12730.2|12729.9|12728.6|12732.5|12731.2|12729.6|12728.3|379
1611063900000|2021-01-19 13:45:00|12729.8|12728.5|12732.5|12731.2|12732.6|12731.3|12729.4|12728.1|396
1611064200000|2021-01-19 13:50:00|12732.4|12731.1|12729.7|12728.4|12733.3|12731.9|12729.2|12727.9|366
1611064500000|2021-01-19 13:55:00|12729.6|12728.3|12733.8|12732.5|12733.9|12732.6|12729|12727.7|389
1611064800000|2021-01-19 14:00:00|12733.9|12732.6|12734.9|12733.6|12736.3|12735|12732.1|12730.5|323
1611065100000|2021-01-19 14:05:00|12735|12733.7|12730|12728.7|12735|12733.7|12729.3|12728|380
1611065400000|2021-01-19 14:10:00|12729.9|12728.6|12727.6|12726.3|12730.4|12729|12727.3|12726|467
1611065700000|2021-01-19 14:15:00|12727.7|12726.4|12729.8|12728.5|12730.8|12729.1|12726.8|12725.2|430
1611066000000|2021-01-19 14:20:00|12730|12728.7|12731.1|12729.8|12732.5|12731.2|12726.9|12725.6|387
1611066300000|2021-01-19 14:25:00|12731.2|12729.9|12732.2|12730.9|12732.3|12731|12728.5|12727.2|405
1611066600000|2021-01-19 14:30:00|12732.1|12730.8|12743.3|12742|12745.2|12743.9|12730.8|12729.3|883
1611066900000|2021-01-19 14:35:00|12743.2|12741.9|12745|12743.7|12745.4|12744.1|12740.9|12739.6|779
1611067200000|2021-01-19 14:40:00|12744.9|12743.6|12750.2|12748.9|12751|12749.7|12744.5|12743.2|755
1611067500000|2021-01-19 14:45:00|12750.3|12749|12755|12753.7|12755.4|12754|12747.7|12746.4|680
1611067800000|2021-01-19 14:50:00|12754.6|12753.3|12758|12756.7|12759.7|12758.4|12754.5|12752.9|733
1611068100000|2021-01-19 14:55:00|12757.9|12756.6|12756.7|12755.4|12765.4|12763.5|12754.9|12753.6|775
1611068400000|2021-01-19 15:00:00|12756.4|12755.1|12754.2|12752.9|12757.6|12756.3|12752.3|12751|726
1611068700000|2021-01-19 15:05:00|12754.3|12753|12755|12752.9|12757|12755.7|12750.2|12748.8|694
1611069000000|2021-01-19 15:10:00|12754.5|12753.2|12758.4|12757.1|12759.1|12757.8|12753.8|12752.5|617
1611069300000|2021-01-19 15:15:00|12758.5|12757.2|12759.6|12757.5|12762.3|12761|12757|12755.7|548
1611069600000|2021-01-19 15:20:00|12759.5|12757.4|12757|12755.7|12761.3|12760|12755.3|12754|536
1611069900000|2021-01-19 15:25:00|12756.9|12755.6|12755.5|12754.2|12759.6|12758|12755.2|12753.6|575
1611070200000|2021-01-19 15:30:00|12755.1|12753.8|12749.3|12748|12756.7|12755.1|12749.2|12747.9|638
1611070500000|2021-01-19 15:35:00|12749.2|12747.9|12746.6|12744.5|12749.6|12748.3|12742.8|12741.5|540
1611070800000|2021-01-19 15:40:00|12746.5|12744.4|12748.7|12747.4|12752.8|12751.5|12745.6|12743.9|587
1611071100000|2021-01-19 15:45:00|12748.6|12747.3|12746.5|12744.4|12751.2|12749.9|12745.5|12744|444
1611071400000|2021-01-19 15:50:00|12746.4|12744.3|12746.9|12745.6|12747.5|12745.9|12742|12740.7|442
1611071700000|2021-01-19 15:55:00|12746.8|12745.5|12736.5|12735.2|12746.8|12745.5|12734.5|12733.2|1115
1611072000000|2021-01-19 16:00:00|12736.4|12735.1|12737.1|12735.8|12740.9|12739.6|12733.9|12732.6|778
1611072300000|2021-01-19 16:05:00|12737|12735.7|12732.3|12731|12739.3|12738|12732|12730.3|672
1611072600000|2021-01-19 16:10:00|12732.2|12730.9|12733.2|12731.9|12733.9|12732.3|12729.9|12728.5|483
1611072900000|2021-01-19 16:15:00|12733.4|12732.1|12740.9|12739.6|12741|12739.7|12732.4|12730.9|625
1611073200000|2021-01-19 16:20:00|12740.8|12739.5|12739.2|12737.9|12743.7|12742|12736.8|12735.5|547
1611073500000|2021-01-19 16:25:00|12739.1|12737.8|12738.3|12737|12741.4|12739.7|12737.3|12736|434
1611073800000|2021-01-19 16:30:00|12738.4|12737.1|12731.8|12729.7|12738.4|12737.1|12730.1|12728.8|569
1611074100000|2021-01-19 16:35:00|12731.4|12730.1|12726.2|12724.9|12733.4|12732|12725.9|12724.6|441
1611074400000|2021-01-19 16:40:00|12726.3|12725|12727|12725.7|12729.5|12728.2|12725.9|12724.6|394
1611074700000|2021-01-19 16:45:00|12726.9|12725.6|12727.6|12726.3|12728|12726.6|12725.8|12724.5|340
1611075000000|2021-01-19 16:50:00|12727.7|12726.4|12721.4|12720.1|12728.2|12726.6|12716.3|12714.4|512
1611075300000|2021-01-19 16:55:00|12721|12719.7|12722.4|12721.1|12724.5|12723.2|12719.5|12718.2|410
1611075600000|2021-01-19 17:00:00|12722.5|12721.2|12727.1|12725.8|12727.9|12726.6|12722.2|12720.6|454
1611075900000|2021-01-19 17:05:00|12727|12725.7|12727.7|12726.4|12730.3|12729|12725.9|12724.2|371
1611076200000|2021-01-19 17:10:00|12727.6|12726.3|12729.5|12728.2|12730.7|12729.4|12727.6|12726|298
1611076500000|2021-01-19 17:15:00|12729.4|12728.1|12727.5|12726.2|12730.7|12729.4|12727.3|12725.8|350
1611076800000|2021-01-19 17:20:00|12727.4|12726.1|12729|12727.7|12729.2|12727.9|12726.7|12725.1|331
1611077100000|2021-01-19 17:25:00|12729.1|12727.8|12726.9|12725.6|12731.1|12729.8|12726.8|12725.5|255
1611077400000|2021-01-19 17:30:00|12726.7|12725.4|12726.8|12725.5|12728.2|12726.9|12724.7|12723.1|351
1611077700000|2021-01-19 17:35:00|12726.7|12725.4|12727|12725.7|12728|12726.4|12723.5|12722.2|385
1611078000000|2021-01-19 17:40:00|12726.9|12725.6|12723.9|12722.6|12727.9|12726.6|12723.9|12722.6|333
1611078300000|2021-01-19 17:45:00|12723.8|12722.5|12725.1|12723.8|12725.4|12724.1|12722.8|12721.5|357
1611078600000|2021-01-19 17:50:00|12725.3|12724|12729.4|12728.1|12729.6|12728.3|12725.3|12723.8|298
1611078900000|2021-01-19 17:55:00|12729.3|12728|12732.9|12731.6|12733.2|12731.7|12729.2|12727.9|508
1611079200000|2021-01-19 18:00:00|12733|12731.7|12732.8|12731.5|12735.3|12734|12731.5|12729.9|457
1611079500000|2021-01-19 18:05:00|12732.7|12731.4|12732.7|12731.4|12733.9|12732.3|12732.6|12731.3|254
1611079800000|2021-01-19 18:10:00|12732.8|12731.5|12735.1|12733.8|12737.5|12736|12732.6|12731.3|343
1611080100000|2021-01-19 18:15:00|12735.2|12733.9|12735.9|12734.6|12736.6|12735|12734.2|12732.9|177
1611080400000|2021-01-19 18:20:00|12736|12734.7|12738.4|12737.1|12739.4|12738.1|12735.9|12734.6|336
1611080700000|2021-01-19 18:25:00|12738.5|12737.2|12741.6|12740.3|12742.6|12741.1|12738.3|12737|244
1611081000000|2021-01-19 18:30:00|12741.7|12740.4|12744|12742.7|12744.8|12743.5|12741.3|12739.9|250
1611081300000|2021-01-19 18:35:00|12743.9|12742.6|12742.3|12741|12744|12742.7|12739.9|12738.6|245
1611081600000|2021-01-19 18:40:00|12742.8|12741.5|12743.2|12741.9|12745.1|12743.8|12741.4|12739.8|308
1611081900000|2021-01-19 18:45:00|12743.4|12742.1|12743.8|12741.7|12746.3|12745|12742.4|12740.6|265
1611082200000|2021-01-19 18:50:00|12743.9|12741.8|12742.8|12741.5|12743.9|12742.2|12742.1|12740.8|312
1611082500000|2021-01-19 18:55:00|12742.7|12741.4|12741.4|12740.1|12743.9|12742.6|12741.4|12740|189
1611082800000|2021-01-19 19:00:00|12741.5|12740.2|12743|12741.7|12743.2|12741.9|12740.1|12738.8|362
1611083100000|2021-01-19 19:05:00|12743.1|12741.8|12736.9|12735.6|12743.1|12741.8|12736.9|12735.3|380
1611083400000|2021-01-19 19:10:00|12737.2|12735.1|12734.1|12732.8|12739.1|12737.8|12734.1|12732.8|322
1611083700000|2021-01-19 19:15:00|12734.3|12733|12734.1|12732.8|12735.8|12734.5|12734|12732.7|315
1611084000000|2021-01-19 19:20:00|12734|12732.7|12732.3|12731|12734.2|12732.9|12731.8|12730.5|288
1611084300000|2021-01-19 19:25:00|12732.4|12731.1|12737.3|12736|12738.2|12736.9|12732.3|12731|280
1611084600000|2021-01-19 19:30:00|12737.5|12735.4|12737.2|12735.9|12739.1|12737.7|12737|12735.4|269
1611084900000|2021-01-19 19:35:00|12737.4|12736.1|12733.2|12731.9|12737.5|12736.2|12733.2|12731.9|183
1611085200000|2021-01-19 19:40:00|12733.3|12732|12733.4|12732.1|12733.6|12732.2|12731.7|12730.4|225
1611085500000|2021-01-19 19:45:00|12733.5|12732.2|12731.4|12729.3|12734.1|12732.8|12730|12728.3|365
1611085800000|2021-01-19 19:50:00|12731.3|12729.2|12731.5|12730.2|12732.9|12731.2|12729.1|12727.8|378
1611086100000|2021-01-19 19:55:00|12731.6|12730.3|12731.9|12730.6|12734.5|12732.9|12730.9|12729.5|411
1611086400000|2021-01-19 20:00:00|12731.8|12730.5|12735|12733.7|12735.8|12734.5|12731.7|12730.4|229
1611086700000|2021-01-19 20:05:00|12735.1|12733.8|12733.7|12731.6|12735.7|12734.4|12732.4|12731.1|291
1611087000000|2021-01-19 20:10:00|12733.3|12732|12734.2|12732.9|12734.7|12733.4|12732.3|12730.8|198
1611087300000|2021-01-19 20:15:00|12734.5|12733.2|12733.8|12732.5|12735|12733.6|12733.3|12732|211
1611087600000|2021-01-19 20:20:00|12734.1|12732|12736.3|12735|12736.8|12735.1|12732.8|12730.9|221
1611087900000|2021-01-19 20:25:00|12736.2|12734.9|12737.2|12735.9|12737.6|12736.1|12734.9|12733.6|222
1611088200000|2021-01-19 20:30:00|12737.1|12735.8|12737.7|12736.4|12738.3|12736.8|12736.1|12734.8|219
1611088500000|2021-01-19 20:35:00|12738|12736.7|12736.1|12734.8|12738.4|12737.1|12736|12734.3|190
1611088800000|2021-01-19 20:40:00|12736.2|12734.9|12738.1|12736.8|12738.3|12737|12735.6|12733.9|187
1611089100000|2021-01-19 20:45:00|12738.2|12736.9|12739.1|12737|12739.5|12737.9|12736.4|12735.1|179
1611089400000|2021-01-19 20:50:00|12739|12736.9|12736.5|12735.2|12739|12737.1|12736.4|12735.1|152
1611089700000|2021-01-19 20:55:00|12736.4|12735.1|12736.5|12735.2|12738.2|12736.9|12736.3|12734.9|350
1611090000000|2021-01-19 21:00:00|12736.3|12735|12736.1|12734|12738.6|12736.9|12735.4|12733.8|229
1611090300000|2021-01-19 21:05:00|12735.8|12734.5|12738.7|12736.6|12738.9|12737.1|12735.8|12734.5|156
1611090600000|2021-01-19 21:10:00|12738.3|12737|12738.4|12737.1|12739|12737.2|12737.9|12736.3|95
1611090900000|2021-01-19 21:15:00|12738.3|12737|12738.7|12737.4|12739.5|12738.2|12738.2|12736.6|72
1611091200000|2021-01-19 21:20:00|12738.4|12737.1|12738.2|12736.9|12738.7|12737.1|12737.8|12736.4|77
1611091500000|2021-01-19 21:25:00|12738.1|12736.8|12735.3|12733.2|12738.2|12736.9|12734.7|12733|180
1611091800000|2021-01-19 21:30:00|12735.2|12733.1|12731.6|12730.3|12735.3|12733.5|12729.9|12728.6|249
1611092100000|2021-01-19 21:35:00|12731.5|12730.2|12733.2|12731.9|12734.8|12733.5|12731.5|12730.2|174
1611092400000|2021-01-19 21:40:00|12733.3|12732|12731.9|12730.6|12733.6|12732|12730.8|12729.4|149
1611092700000|2021-01-19 21:45:00|12731.8|12730.5|12732|12729.9|12734|12732|12731.4|12729.9|200
1611093000000|2021-01-19 21:50:00|12731.9|12729.8|12733.6|12731.5|12733.6|12731.5|12730.5|12728.4|205
1611093300000|2021-01-19 21:55:00|12733.7|12731.6|12736|12733.1|12736.7|12733.5|12733.1|12730.9|165
1611093600000|2021-01-19 22:00:00|12737|12733|12732.4|12725.4|12739.5|12733.1|12732.1|12725.1|54
1611093900000|2021-01-19 22:05:00|12732.8|12725.8|12737.1|12730.1|12739.1|12732.1|12732|12725|139
1611094200000|2021-01-19 22:10:00|12736.8|12729.8|12740.1|12733.1|12740.8|12733.8|12736.3|12729.3|141
1611094500000|2021-01-19 22:15:00|12739.8|12732.8|12740.7|12733.7|12742.6|12735.6|12739|12732|131
1611094800000|2021-01-19 22:20:00|12741|12734|12742.1|12735.1|12742.2|12735.2|12739.1|12732.1|97
1611095100000|2021-01-19 22:25:00|12741.8|12734.8|12745|12738|12747.2|12740.2|12740.3|12733.3|179
1611095400000|2021-01-19 22:30:00|12744.5|12737.5|12737.9|12732.9|12744.7|12737.7|12736.8|12730.8|329
1611095700000|2021-01-19 22:35:00|12738|12733|12740.2|12733.2|12745.9|12738.9|12737.6|12732|379
1611096000000|2021-01-19 22:40:00|12740.7|12733.7|12738.3|12733.3|12741|12735.3|12736.6|12732|298
1611096300000|2021-01-19 22:45:00|12738.5|12733.8|12737.6|12734.3|12738.6|12735.5|12736.6|12733|294
1611096600000|2021-01-19 22:50:00|12737.8|12733.6|12734.2|12727.2|12737.9|12734.9|12734|12727|253
1611096900000|2021-01-19 22:55:00|12734.3|12727.3|12736.7|12729.7|12738|12731.5|12731.2|12724.2|233
1611097200000|2021-01-19 23:00:00|12736.5|12729.5|12733.2|12731.1|12737.5|12733.6|12731.6|12727.9|515
1611097500000|2021-01-19 23:05:00|12733.3|12731.2|12730.5|12728.4|12734|12731.9|12730.2|12728.1|228
1611097800000|2021-01-19 23:10:00|12730.6|12728.5|12729.2|12727.1|12730.9|12728.7|12728.7|12726.6|260
1611098100000|2021-01-19 23:15:00|12729.3|12727.2|12727.7|12725.6|12729.9|12727.8|12727.7|12725.6|117
1611098400000|2021-01-19 23:20:00|12727.8|12725.7|12723.9|12721.8|12728.2|12726.1|12723.8|12721.7|307
1611098700000|2021-01-19 23:25:00|12724|12721.9|12723.1|12721|12724.8|12722.7|12721.2|12719.8|284
1611099000000|2021-01-19 23:30:00|12723.2|12721.1|12725.7|12723.6|12725.9|12723.9|12723.1|12721|226
1611099300000|2021-01-19 23:35:00|12725.8|12723.7|12724.6|12722.5|12725.9|12723.8|12723.7|12721.6|176
1611099600000|2021-01-19 23:40:00|12724.7|12722.6|12724.6|12722.5|12726|12723.9|12724.6|12722.5|174
1611099900000|2021-01-19 23:45:00|12724.7|12722.6|12724.8|12722.7|12725.5|12723.4|12724.1|12722|213
1611100200000|2021-01-19 23:50:00|12724.7|12722.6|12722.2|12720.1|12724.8|12722.8|12722|12719.9|219
1611100500000|2021-01-19 23:55:00|12722.3|12720.2|12722.8|12720.7|12724.6|12722.5|12721.9|12719.8|216
1611100800000|2021-01-20 00:00:00|12723.2|12721.1|12726.9|12724.8|12730.7|12728.6|12723|12720.9|544
1611101100000|2021-01-20 00:05:00|12727|12724.9|12727.9|12725.8|12728.5|12726.4|12725.6|12723.5|416
1611101400000|2021-01-20 00:10:00|12728|12725.9|12724.8|12722.7|12728.2|12726.5|12724|12722.3|318
1611101700000|2021-01-20 00:15:00|12724.9|12722.8|12722.9|12720.8|12725.7|12723.6|12721.3|12719.2|359
1611102000000|2021-01-20 00:20:00|12723|12720.9|12726.4|12724.3|12727.2|12725.1|12723|12720.9|275
1611102300000|2021-01-20 00:25:00|12726.6|12724.5|12724.5|12722.4|12727.4|12725.7|12724.2|12722.1|284
1611102600000|2021-01-20 00:30:00|12723.6|12722.3|12723|12720.9|12724.6|12722.5|12722.7|12720.6|229
1611102900000|2021-01-20 00:35:00|12723.1|12721|12721.9|12719.8|12724.9|12722.8|12721.9|12719.8|167
1611103200000|2021-01-20 00:40:00|12721.8|12719.7|12721.5|12719.4|12722.6|12720.5|12721.2|12719.2|130
1611103500000|2021-01-20 00:45:00|12721.6|12719.5|12724.5|12722.4|12724.6|12722.5|12721.1|12719.4|197
1611103800000|2021-01-20 00:50:00|12724.4|12722.3|12725.6|12723.5|12726.4|12724.5|12723.7|12721.6|228
1611104100000|2021-01-20 00:55:00|12725.4|12723.3|12725.5|12723.4|12727.2|12724.3|12724.3|12722|286
1611104400000|2021-01-20 01:00:00|12725.6|12723.5|12721.3|12719.2|12725.6|12723.5|12720.4|12718.5|322
1611104700000|2021-01-20 01:05:00|12721.4|12719.3|12729.1|12727|12729.3|12727.2|12720.6|12719|321
1611105000000|2021-01-20 01:10:00|12729|12726.9|12733.2|12731.1|12733.7|12731.6|12728.3|12726.6|369
1611105300000|2021-01-20 01:15:00|12733.4|12731.3|12728.1|12726|12734.1|12732|12728.1|12726|377
1611105600000|2021-01-20 01:20:00|12728.2|12726.1|12727.8|12725.7|12730.1|12728|12727.6|12725.5|274
1611105900000|2021-01-20 01:25:00|12727.9|12725.8|12729.9|12727.8|12730.3|12728.2|12725.6|12723.6|248
1611106200000|2021-01-20 01:30:00|12729.8|12727.7|12725.8|12723.7|12729.8|12727.7|12725|12722.9|358
1611106500000|2021-01-20 01:35:00|12725.7|12723.6|12724.9|12722.8|12726.1|12724|12723.2|12721.2|387
1611106800000|2021-01-20 01:40:00|12724.8|12722.7|12726.3|12724.2|12726.7|12724.7|12724.1|12722|318
1611107100000|2021-01-20 01:45:00|12726.2|12724.1|12722.9|12720.8|12726.6|12724.5|12721.9|12719.8|332
1611107400000|2021-01-20 01:50:00|12722.8|12720.7|12724.1|12722|12724.3|12722.2|12721.8|12720|318
1611107700000|2021-01-20 01:55:00|12724|12721.9|12723|12720.9|12724.8|12722.7|12722.8|12720.7|211
1611108000000|2021-01-20 02:00:00|12722.9|12720.8|12722.3|12720.2|12723.5|12721.5|12721.8|12720.1|159
1611108300000|2021-01-20 02:05:00|12722.4|12720.3|12717.7|12716.4|12722.5|12720.7|12717.5|12716|216
1611108600000|2021-01-20 02:10:00|12717.4|12716.1|12718.6|12717.3|12719.3|12717.7|12717.2|12715.5|250
1611108900000|2021-01-20 02:15:00|12718.7|12717.4|12718.4|12716.3|12719.7|12717.9|12718.2|12716.1|179
1611109200000|2021-01-20 02:20:00|12718.3|12716.2|12716.5|12714.4|12719.6|12717.9|12716.5|12714.4|132
1611109500000|2021-01-20 02:25:00|12716.4|12714.3|12713.4|12711.3|12716.7|12714.9|12712.2|12710.4|273
1611109800000|2021-01-20 02:30:00|12713.5|12711.4|12710.1|12708|12713.5|12711.4|12709.1|12707|355
1611110100000|2021-01-20 02:35:00|12710|12707.9|12708.8|12706.7|12710.4|12708.6|12708.1|12706.4|152
1611110400000|2021-01-20 02:40:00|12708.7|12706.6|12710.3|12708.2|12711|12709.2|12707.6|12705.6|280
1611110700000|2021-01-20 02:45:00|12710.2|12708.1|12708.6|12706.5|12710.4|12708.5|12706.9|12705.1|278
1611111000000|2021-01-20 02:50:00|12708.7|12706.6|12708.9|12707.6|12710.5|12708.7|12708.6|12706.5|229
1611111300000|2021-01-20 02:55:00|12708.8|12707.5|12710.3|12708.2|12710.9|12709.1|12708.2|12706.5|297
1611111600000|2021-01-20 03:00:00|12710.1|12708|12711.3|12709.2|12712.5|12710.8|12708.2|12706.5|330
1611111900000|2021-01-20 03:05:00|12711.4|12709.3|12713.6|12711.5|12713.8|12711.7|12711.2|12709.2|261
1611112200000|2021-01-20 03:10:00|12713.7|12711.6|12713.5|12711.4|12714.5|12712.6|12712.7|12710.6|304
1611112500000|2021-01-20 03:15:00|12713.6|12711.5|12714.7|12712.6|12715.2|12713.6|12712.3|12710.5|397
1611112800000|2021-01-20 03:20:00|12714.6|12712.5|12714.4|12712.3|12715.5|12713.8|12714|12711.9|217
1611113100000|2021-01-20 03:25:00|12714.5|12712.4|12713.8|12711.7|12715.1|12713.7|12712.4|12710.6|252
1611113400000|2021-01-20 03:30:00|12713.9|12711.8|12715.3|12713.2|12716.1|12714.7|12713.7|12711.6|280
1611113700000|2021-01-20 03:35:00|12714.9|12713.6|12714.5|12712.4|12715.6|12713.8|12713.6|12711.7|251
1611114000000|2021-01-20 03:40:00|12714.4|12712.3|12711.6|12709.5|12714.7|12712.6|12711.1|12709.4|209
1611114300000|2021-01-20 03:45:00|12711.5|12709.4|12713.6|12711.5|12714.4|12712.6|12710.9|12709.1|253
1611114600000|2021-01-20 03:50:00|12713.7|12711.6|12713.7|12711.6|12714.2|12712.1|12712.3|12710.5|152
1611114900000|2021-01-20 03:55:00|12713.6|12711.5|12711.9|12709.8|12714|12712|12710|12708.3|212
1611115200000|2021-01-20 04:00:00|12711.7|12709.6|12715.3|12713.2|12715.3|12713.2|12710.9|12709.1|163
1611115500000|2021-01-20 04:05:00|12715.2|12713.1|12716.8|12714.7|12717.6|12715.6|12714.9|12713.1|293
1611115800000|2021-01-20 04:10:00|12716.9|12714.8|12714.7|12712.6|12717.5|12715.9|12714.1|12712.3|214
1611116100000|2021-01-20 04:15:00|12714|12712.7|12714.7|12712.6|12715.4|12713.3|12713.7|12712.2|167
1611116400000|2021-01-20 04:20:00|12714.5|12712.4|12714.8|12713.5|12716.4|12714.3|12714.1|12712.4|186
1611116700000|2021-01-20 04:25:00|12714.7|12713.4|12714.4|12712.3|12715.5|12713.5|12713.9|12712.2|126
1611117000000|2021-01-20 04:30:00|12714.5|12712.4|12714.3|12712.2|12715.3|12713.4|12713.5|12711.4|176
1611117300000|2021-01-20 04:35:00|12714.4|12712.3|12712.8|12711.5|12714.4|12712.3|12712.4|12711.1|149
1611117600000|2021-01-20 04:40:00|12712.7|12711.4|12713.4|12711.3|12713.6|12711.7|12712.3|12710.3|167
1611117900000|2021-01-20 04:45:00|12713|12710.9|12712.6|12710.5|12713.7|12711.6|12711.9|12710.1|126
1611118200000|2021-01-20 04:50:00|12712.5|12710.4|12711.9|12709.8|12713.3|12711.2|12711.7|12709.8|126
1611118500000|2021-01-20 04:55:00|12712|12709.9|12711.9|12709.8|12712.8|12710.7|12711.1|12709.4|155
1611118800000|2021-01-20 05:00:00|12711.5|12710.2|12710.6|12709.3|12712|12710.4|12710.4|12708.8|202
1611119100000|2021-01-20 05:05:00|12710.7|12709.4|12709.5|12707.4|12710.7|12709.4|12709.3|12707.4|166
1611119400000|2021-01-20 05:10:00|12709.1|12707.8|12709.5|12707.4|12709.8|12708.1|12708.1|12706.5|301
1611119700000|2021-01-20 05:15:00|12708.9|12707.6|12708.3|12707|12709.4|12707.7|12707.4|12705.8|177
1611120000000|2021-01-20 05:20:00|12708.4|12707.1|12709.3|12708|12711.3|12709.2|12706.8|12705.1|219
1611120300000|2021-01-20 05:25:00|12709.2|12707.9|12708.7|12706.6|12709.6|12707.9|12708.4|12706.4|161
1611120600000|2021-01-20 05:30:00|12708.6|12706.5|12709.5|12707.4|12709.8|12708.2|12708.1|12706.5|235
1611120900000|2021-01-20 05:35:00|12709.6|12707.5|12709.5|12707.4|12709.6|12707.9|12708.5|12706.7|230
1611121200000|2021-01-20 05:40:00|12709.6|12707.5|12709.6|12707.5|12710.5|12708.9|12709.4|12707.3|178
1611121500000|2021-01-20 05:45:00|12709.5|12708.2|12708.4|12706.3|12710|12708.3|12707.6|12706.1|179
1611121800000|2021-01-20 05:50:00|12708.5|12706.4|12707.2|12705.9|12708.8|12707.1|12706.9|12705.4|210
1611122100000|2021-01-20 05:55:00|12707.3|12706|12708|12705.9|12708.9|12707.1|12706.6|12704.8|257
1611122400000|2021-01-20 06:00:00|12707.9|12705.8|12709.4|12707.3|12710.4|12708.7|12707|12704.9|255
1611122700000|2021-01-20 06:05:00|12709.5|12707.4|12706|12703.9|12709.6|12707.5|12704.5|12702.5|271
1611123000000|2021-01-20 06:10:00|12705.8|12703.7|12705.5|12703.4|12707.2|12705.6|12704.9|12703.2|315
1611123300000|2021-01-20 06:15:00|12705.4|12703.3|12706.1|12704|12707|12704.9|12704.5|12702.7|222
1611123600000|2021-01-20 06:20:00|12705.9|12703.8|12704.4|12702.3|12706.4|12704.6|12703.9|12702.3|226
1611123900000|2021-01-20 06:25:00|12704.5|12702.4|12703|12700.9|12704.7|12703|12702.4|12700.6|233
1611124200000|2021-01-20 06:30:00|12703.1|12701|12699.8|12698.5|12703.7|12701.9|12699.5|12697.7|318
1611124500000|2021-01-20 06:35:00|12700|12698.7|12699.4|12697.3|12700.5|12698.7|12696.9|12695.1|447
1611124800000|2021-01-20 06:40:00|12699.3|12697.2|12697.5|12695.4|12699.9|12697.9|12697.1|12695.4|322
1611125100000|2021-01-20 06:45:00|12697.4|12695.3|12698.7|12696.6|12699|12696.9|12695.4|12693.7|347
1611125400000|2021-01-20 06:50:00|12698.8|12696.7|12697.2|12695.1|12699|12697.4|12696.8|12694.8|229
1611125700000|2021-01-20 06:55:00|12697.1|12695|12696.8|12695.5|12697.9|12695.8|12694.5|12692.8|276
1611126000000|2021-01-20 07:00:00|12697.3|12695.2|12696.5|12694.4|12697.5|12695.8|12693.5|12692.2|390
1611126300000|2021-01-20 07:05:00|12696.6|12694.5|12696.5|12694.4|12697.6|12696.1|12695.2|12693.5|361
1611126600000|2021-01-20 07:10:00|12696.4|12694.3|12696.4|12695.1|12699.3|12697.8|12694.9|12692.8|455
1611126900000|2021-01-20 07:15:00|12696.3|12695|12696.6|12694.5|12697.9|12696.6|12694|12692.7|385
1611127200000|2021-01-20 07:20:00|12696.5|12694.4|12697.3|12695.2|12698.5|12696.6|12696.4|12694.4|187
1611127500000|2021-01-20 07:25:00|12697.4|12695.3|12699.6|12697.5|12700.9|12698.9|12694.6|12693.3|261
1611127800000|2021-01-20 07:30:00|12699.4|12697.3|12701|12699.7|12701.4|12700|12696.5|12694.9|282
1611128100000|2021-01-20 07:35:00|12700.9|12699.6|12704.7|12702.6|12704.8|12702.7|12699.9|12698.6|431
1611128400000|2021-01-20 07:40:00|12704.6|12702.5|12698.5|12697.2|12704.8|12703.1|12698.4|12697.1|256
1611128700000|2021-01-20 07:45:00|12698.6|12697.3|12699.4|12698.1|12700.6|12699.2|12697.8|12696.5|278
1611129000000|2021-01-20 07:50:00|12699.5|12698.2|12695.9|12694.6|12699.8|12698.2|12694.8|12693.5|294
1611129300000|2021-01-20 07:55:00|12696|12694.7|12692.9|12690.8|12696.3|12695|12692.1|12690.4|384
1611129600000|2021-01-20 08:00:00|12693.3|12691.2|12696.4|12695.1|12696.8|12695.5|12693|12691.2|639
1611129900000|2021-01-20 08:05:00|12696.1|12694.8|12701.1|12699.8|12702.5|12700.6|12695.5|12694.2|610
1611130200000|2021-01-20 08:10:00|12701|12699.7|12703.6|12702.3|12703.9|12702.6|12699.9|12698.6|459
1611130500000|2021-01-20 08:15:00|12703.5|12702.2|12702|12699.9|12704.1|12702.8|12699.9|12698.2|557
1611130800000|2021-01-20 08:20:00|12702.2|12700.1|12698|12696.7|12702.6|12700.9|12697.1|12695.8|437
1611131100000|2021-01-20 08:25:00|12697.9|12696.6|12697|12695.7|12698.4|12697.1|12696|12694.4|298
1611131400000|2021-01-20 08:30:00|12696.4|12695.1|12700.6|12699.3|12703.7|12702.2|12695.3|12694|463
1611131700000|2021-01-20 08:35:00|12700.7|12699.4|12700.9|12699.6|12703.1|12701.8|12700.3|12698.5|421
1611132000000|2021-01-20 08:40:00|12700.8|12699.5|12693.7|12692.4|12701.8|12700.1|12693.5|12692.2|435
1611132300000|2021-01-20 08:45:00|12693.6|12692.3|12698|12696.7|12698.5|12696.7|12691.2|12689.7|538
1611132600000|2021-01-20 08:50:00|12698.1|12696.8|12701.2|12699.9|12701.6|12700.1|12695.9|12694.2|534
1611132900000|2021-01-20 08:55:00|12701.1|12699.8|12699.2|12697.1|12701.1|12699.8|12697.7|12696.4|374
1611133200000|2021-01-20 09:00:00|12698.9|12697.6|12696.4|12695.1|12699.6|12697.8|12695.7|12694.2|439
1611133500000|2021-01-20 09:05:00|12696.5|12695.2|12697.9|12695.8|12698.1|12696.8|12694.7|12692.9|597
1611133800000|2021-01-20 09:10:00|12698|12695.9|12698|12696.7|12698.6|12697.3|12695.7|12694.4|429
1611134100000|2021-01-20 09:15:00|12698.1|12696.8|12694.6|12692.5|12700.1|12698.4|12694.1|12692.1|412
1611134400000|2021-01-20 09:20:00|12694.5|12692.4|12698.6|12697.3|12698.8|12697.5|12692.2|12690.9|432
1611134700000|2021-01-20 09:25:00|12698.7|12697.4|12697.8|12696.5|12698.8|12697.5|12695.7|12694.4|301
1611135000000|2021-01-20 09:30:00|12697.9|12696.6|12698.3|12697|12700.6|12698.9|12695.1|12693.3|383
1611135300000|2021-01-20 09:35:00|12698.6|12697.3|12700.7|12698.6|12703.6|12702.3|12698.4|12697.1|442
1611135600000|2021-01-20 09:40:00|12700.6|12698.5|12694|12692.7|12700.7|12699.2|12693.7|12692.4|367
1611135900000|2021-01-20 09:45:00|12693.9|12692.6|12696.8|12695.5|12697.3|12695.5|12693.9|12692.3|450
1611136200000|2021-01-20 09:50:00|12696.6|12695.3|12697.8|12696.5|12698.6|12697.3|12695.6|12694.1|467
1611136500000|2021-01-20 09:55:00|12697.9|12696.6|12697.1|12695|12699.3|12697.2|12696.1|12694.8|266
1611136800000|2021-01-20 10:00:00|12696.7|12695.4|12701.8|12700.5|12703.9|12702.4|12696.6|12695|576
1611137100000|2021-01-20 10:05:00|12701.7|12700.4|12702.1|12700|12703|12701.6|12700.9|12699.2|355
1611137400000|2021-01-20 10:10:00|12702|12699.9|12704.4|12703.1|12705.2|12703.9|12701|12699.1|413
1611137700000|2021-01-20 10:15:00|12704.2|12702.9|12703.8|12702.5|12706.2|12704.9|12701.7|12700.4|473
1611138000000|2021-01-20 10:20:00|12703.9|12702.6|12705.5|12704.2|12707|12705.4|12703|12701.2|412
1611138300000|2021-01-20 10:25:00|12705.4|12704.1|12703.6|12702.3|12705.5|12704.2|12700.6|12699.3|378
1611138600000|2021-01-20 10:30:00|12703.5|12702.2|12702.1|12700.8|12705.4|12704.1|12701.9|12700.4|356
1611138900000|2021-01-20 10:35:00|12702.2|12700.9|12702.2|12700.1|12703.2|12701.9|12701.1|12699.6|358
1611139200000|2021-01-20 10:40:00|12701.7|12700.4|12699.9|12698.6|12703.3|12701.7|12698.6|12697.3|414
1611139500000|2021-01-20 10:45:00|12700.4|12698.3|12697|12695.7|12701.5|12699.8|12696.8|12695.1|501
1611139800000|2021-01-20 10:50:00|12696.8|12695.5|12694.5|12693.2|12698.9|12697.1|12693.8|12692.5|335
1611140100000|2021-01-20 10:55:00|12694.4|12693.1|12694.2|12692.1|12695|12693.5|12692.5|12690.9|406
1611140400000|2021-01-20 11:00:00|12694.1|12692|12695.8|12694.5|12697.4|12696.1|12691.8|12690.5|403
1611140700000|2021-01-20 11:05:00|12695.6|12694.3|12696.4|12695.1|12698.3|12697|12695.4|12694.1|335
1611141000000|2021-01-20 11:10:00|12696.8|12695.5|12697|12695.7|12698.2|12696.9|12696.3|12695|302
1611141300000|2021-01-20 11:15:00|12696.9|12695.6|12698.7|12696.6|12700.1|12698.8|12696.9|12695.6|385
1611141600000|2021-01-20 11:20:00|12698.8|12696.7|12698.8|12697.5|12700.4|12698.7|12698.2|12696.7|335
1611141900000|2021-01-20 11:25:00|12698.7|12697.4|12699.4|12697.3|12700.3|12698.6|12698.4|12696.7|329
1611142200000|2021-01-20 11:30:00|12699.3|12697.2|12701.4|12700.1|12703|12701.7|12698.9|12697.1|364
1611142500000|2021-01-20 11:35:00|12701.3|12700|12701.7|12700.4|12702.2|12700.5|12699.3|12698|279
1611142800000|2021-01-20 11:40:00|12701.8|12700.5|12702.2|12700.9|12703.1|12701.8|12701.2|12699.5|363
1611143100000|2021-01-20 11:45:00|12701.9|12700.6|12701|12698.9|12702.3|12701|12700.1|12698.4|261
1611143400000|2021-01-20 11:50:00|12701.2|12699.1|12701|12699.7|12703.4|12702.1|12700.3|12698.6|305
1611143700000|2021-01-20 11:55:00|12701.1|12699.8|12703.9|12702.6|12704.6|12703|12700.6|12699.3|261
1611144000000|2021-01-20 12:00:00|12703.8|12702.5|12705.1|12703.8|12705.3|12704|12702|12700.7|285
1611144300000|2021-01-20 12:05:00|12705.2|12703.9|12705.5|12704.2|12706.3|12705|12703.9|12702.6|274
1611144600000|2021-01-20 12:10:00|12705.4|12704.1|12707.6|12706.3|12708|12706.7|12705.4|12703.9|287
1611144900000|2021-01-20 12:15:00|12707.7|12706.4|12712.5|12711.2|12714.4|12713.1|12707.6|12706.3|408
1611145200000|2021-01-20 12:20:00|12712.4|12711.1|12714.6|12713.3|12716|12714.7|12712.4|12711.1|436
1611145500000|2021-01-20 12:25:00|12714.7|12713.4|12715.6|12714.3|12717.7|12716.2|12710.6|12709.3|473
1611145800000|2021-01-20 12:30:00|12715.7|12714.4|12710.1|12708.8|12716.1|12714.5|12709.1|12707.4|339
1611146100000|2021-01-20 12:35:00|12710|12708.7|12710|12708.7|12710.8|12709.3|12708|12706.7|197
1611146400000|2021-01-20 12:40:00|12710.2|12708.9|12712.2|12710.9|12712.2|12710.9|12709.1|12707.8|348
1611146700000|2021-01-20 12:45:00|12712.1|12710.8|12714.9|12712.8|12715.8|12714.1|12711.1|12709.8|410
1611147000000|2021-01-20 12:50:00|12714.8|12712.7|12713.9|12712.6|12715.1|12713.1|12711.9|12710.6|381
1611147300000|2021-01-20 12:55:00|12714|12712.7|12712.2|12710.9|12715.2|12713.9|12710.9|12709.5|382
1611147600000|2021-01-20 13:00:00|12712.6|12710.5|12713.5|12712.2|12715.3|12713.8|12711.8|12709.9|561
1611147900000|2021-01-20 13:05:00|12713.3|12712|12709.8|12708.5|12713.6|12712.3|12706.8|12705.5|417
1611148200000|2021-01-20 13:10:00|12710|12708.7|12708.7|12707.4|12710.6|12708.8|12705.1|12703.8|521
1611148500000|2021-01-20 13:15:00|12708.6|12707.3|12701.1|12699.8|12712.6|12711.3|12700.8|12699.3|661
1611148800000|2021-01-20 13:20:00|12701|12699.7|12696.2|12694.9|12702.9|12701.6|12695.6|12694.2|533
1611149100000|2021-01-20 13:25:00|12696.1|12694.8|12697.2|12694.6|12697.2|12695|12693.5|12691.5|445
1611149400000|2021-01-20 13:30:00|12697.3|12694.5|12705.2|12703.9|12705.5|12704.2|12696.9|12694.2|444
1611149700000|2021-01-20 13:35:00|12704.9|12703.6|12707.4|12706.1|12707.9|12706.6|12703.9|12702.6|406
1611150000000|2021-01-20 13:40:00|12707.6|12705.5|12703.1|12701.8|12708.9|12707.4|12702.1|12700.4|507
1611150300000|2021-01-20 13:45:00|12703|12701.7|12699.1|12697.8|12703.2|12701.9|12698.2|12696.9|419
1611150600000|2021-01-20 13:50:00|12699|12697.7|12699.6|12698.3|12702.5|12701.2|12696.3|12695|512
1611150900000|2021-01-20 13:55:00|12699.7|12698.4|12697.8|12695.7|12703.1|12701.8|12696.9|12695.4|425
1611151200000|2021-01-20 14:00:00|12697.4|12696.1|12691.2|12689.9|12698.6|12697|12691.2|12689.9|702
1611151500000|2021-01-20 14:05:00|12691.3|12690|12694|12692.7|12694.1|12692.8|12690|12688.7|447
1611151800000|2021-01-20 14:10:00|12694.2|12692.9|12694.1|12692.8|12696.6|12694.8|12691.5|12690|541
1611152100000|2021-01-20 14:15:00|12694.5|12692.4|12692.1|12690.8|12694.6|12693.2|12690.9|12689.6|448
1611152400000|2021-01-20 14:20:00|12692.6|12691.3|12696.1|12694.8|12697.1|12695.8|12690.2|12688.9|522
1611152700000|2021-01-20 14:25:00|12696|12694.7|12695.9|12694.6|12697.1|12695.7|12692|12690.7|490
1611153000000|2021-01-20 14:30:00|12696|12694.7|12692.2|12690.9|12696.9|12695.6|12690|12688.7|852
1611153300000|2021-01-20 14:35:00|12692.1|12690.8|12687|12685.7|12692.5|12690.9|12680.3|12679|924
1611153600000|2021-01-20 14:40:00|12686.9|12685.6|12688.6|12687.3|12690.5|12689.2|12685.4|12684.1|722
1611153900000|2021-01-20 14:45:00|12688.5|12687.2|12689.3|12688|12691.1|12689.8|12686|12684.5|643
1611154200000|2021-01-20 14:50:00|12689.4|12688.1|12701.2|12699.9|12701.2|12699.9|12687.1|12685.8|824
1611154500000|2021-01-20 14:55:00|12701.3|12700|12700.9|12696.8|12704|12702.1|12697.2|12695.2|775
1611154800000|2021-01-20 15:00:00|12701.3|12695.9|12651.9|12649.8|12701.3|12695.9|12651.8|12649.7|1344
1611155100000|2021-01-20 15:05:00|12651.6|12650.3|12641.6|12639.5|12656.6|12654.5|12640.4|12638.3|1037
1611155400000|2021-01-20 15:10:00|12641.7|12639.6|12630|12627.9|12643.3|12641.2|12628.8|12626.7|1014
1611155700000|2021-01-20 15:15:00|12629.9|12627.8|12628.7|12626.6|12630.8|12628.7|12623|12621.3|956
1611156000000|2021-01-20 15:20:00|12628.6|12626.5|12624.4|12623.1|12633.1|12631.1|12623.9|12622.6|1018
1611156300000|2021-01-20 15:25:00|12624.2|12622.9|12632.3|12630.2|12635.1|12633|12624.2|12622.9|1099
1611156600000|2021-01-20 15:30:00|12631.9|12630.6|12609|12606.9|12632.4|12630.6|12608|12606.7|994
1611156900000|2021-01-20 15:35:00|12609.1|12607|12610.5|12608.4|12617.3|12616|12608.5|12606.9|992
1611157200000|2021-01-20 15:40:00|12609.9|12608.6|12618.3|12617|12618.4|12617.1|12607.1|12605.5|860
1611157500000|2021-01-20 15:45:00|12618.2|12616.9|12615.9|12613.8|12618.2|12616.9|12610.3|12609|823
1611157800000|2021-01-20 15:50:00|12615.8|12613.7|12623.6|12622.3|12627.7|12625.9|12611.4|12609.6|837
1611158100000|2021-01-20 15:55:00|12623.7|12622.4|12627.2|12625.9|12634.2|12632.5|12619.9|12618.6|895
1611158400000|2021-01-20 16:00:00|12627|12625.7|12637.9|12636.6|12638.6|12637.3|12626|12624.3|788
1611158700000|2021-01-20 16:05:00|12637.8|12636.5|12636|12634.7|12640|12638.7|12628.9|12627.6|783
1611159000000|2021-01-20 16:10:00|12635.9|12634.6|12635.2|12633.9|12637.5|12636.2|12633.8|12632.2|498
1611159300000|2021-01-20 16:15:00|12635.1|12633.8|12649.5|12648.2|12650.8|12649.2|12633.4|12632.1|898
1611159600000|2021-01-20 16:20:00|12649.6|12648.3|12641.8|12640.5|12649.7|12648.4|12637|12635.2|756
1611159900000|2021-01-20 16:25:00|12641.9|12640.6|12643.7|12642.4|12645.9|12644.6|12641.7|12640.3|487
1611160200000|2021-01-20 16:30:00|12643.6|12642.3|12640.4|12639.1|12644|12642.5|12637|12635.4|628
1611160500000|2021-01-20 16:35:00|12640.5|12639.2|12644|12641.9|12648.6|12646.9|12640.2|12638.9|555
1611160800000|2021-01-20 16:40:00|12644.1|12642|12646.4|12645.1|12647.9|12646.6|12641.5|12640|490
1611161100000|2021-01-20 16:45:00|12646.2|12644.9|12639.9|12638.6|12646.6|12645.3|12639.2|12637.7|419
1611161400000|2021-01-20 16:50:00|12640.8|12638.7|12641|12638.9|12641.9|12640.2|12635.1|12633.8|601
1611161700000|2021-01-20 16:55:00|12640.9|12639.6|12646.2|12644.9|12646.7|12645.1|12640.6|12638.9|731
1611162000000|2021-01-20 17:00:00|12646.3|12645|12646.8|12644.7|12646.8|12645.2|12642.8|12641.2|455
1611162300000|2021-01-20 17:05:00|12646.5|12645.2|12647.9|12645.8|12650.3|12649|12645|12643.7|452
1611162600000|2021-01-20 17:10:00|12648|12645.9|12648|12646.7|12650.4|12649.1|12645.9|12644.6|545
1611162900000|2021-01-20 17:15:00|12647.9|12646.6|12650|12648.7|12650.7|12649.4|12646.9|12645.6|516
1611163200000|2021-01-20 17:20:00|12650.1|12648.8|12649.3|12648|12651.3|12649.7|12647.9|12646.6|587
1611163500000|2021-01-20 17:25:00|12649.2|12647.9|12651.2|12649.9|12652.4|12651.1|12648.9|12647.6|342
1611163800000|2021-01-20 17:30:00|12651.1|12649.8|12645.5|12644.2|12652|12650.7|12645.5|12644.2|407
1611164100000|2021-01-20 17:35:00|12645.6|12644.3|12652.2|12650.9|12652.8|12651.1|12645.4|12644.1|279
1611164400000|2021-01-20 17:40:00|12652.3|12651|12651.1|12649.8|12653.1|12651.4|12649.5|12648.2|338
1611164700000|2021-01-20 17:45:00|12651.2|12649.9|12652.1|12650.8|12652.2|12650.9|12650.5|12649.2|294
1611165000000|2021-01-20 17:50:00|12651.9|12650.6|12647.6|12646.3|12653.3|12652|12647.6|12645.9|380
1611165300000|2021-01-20 17:55:00|12647.7|12646.4|12652.8|12650.7|12653.3|12652|12647.7|12646.3|510
1611165600000|2021-01-20 18:00:00|12652.4|12651.1|12646.6|12645.3|12652.9|12651.1|12644|12642.7|454
1611165900000|2021-01-20 18:05:00|12646.7|12645.4|12650.3|12648.2|12650.4|12648.6|12646.6|12644.9|408
1611166200000|2021-01-20 18:10:00|12650.2|12648.1|12648.5|12647.2|12650.2|12648.1|12646.7|12645.4|256
1611166500000|2021-01-20 18:15:00|12648.4|12647.1|12645.4|12644.1|12648.5|12647.2|12644.7|12643.3|304
1611166800000|2021-01-20 18:20:00|12645.3|12644|12647.4|12646.1|12648|12646.7|12644.9|12643.3|251
1611167100000|2021-01-20 18:25:00|12647.5|12646.2|12646.9|12645.6|12647.9|12646.5|12644.1|12642.8|205
1611167400000|2021-01-20 18:30:00|12647|12645.7|12644.2|12642.9|12647|12645.7|12644.1|12642.8|244
1611167700000|2021-01-20 18:35:00|12644.3|12643|12647.3|12646|12648.6|12647.3|12643.9|12642.6|247
1611168000000|2021-01-20 18:40:00|12647.8|12645.7|12649.5|12648.2|12651.1|12649.8|12646.9|12645.2|319
1611168300000|2021-01-20 18:45:00|12649.6|12648.3|12649.2|12647.9|12650.6|12648.8|12648.2|12646.9|234
1611168600000|2021-01-20 18:50:00|12649.1|12647.8|12645.8|12644.5|12649.1|12647.8|12644.4|12643.1|300
1611168900000|2021-01-20 18:55:00|12645.7|12644.4|12645.3|12644|12647|12645.7|12643.2|12641.9|316
1611169200000|2021-01-20 19:00:00|12645.4|12644.1|12647.5|12646.2|12648.3|12646.8|12645.2|12643.8|276
1611169500000|2021-01-20 19:05:00|12647.4|12646.1|12645.1|12643.8|12649|12647.7|12645|12643.7|216
1611169800000|2021-01-20 19:10:00|12645.2|12643.9|12649|12647.7|12649.1|12647.8|12644.8|12643.5|223
1611170100000|2021-01-20 19:15:00|12649.4|12648.1|12650.4|12649.1|12651.7|12650.4|12647.8|12646.5|196
1611170400000|2021-01-20 19:20:00|12651.1|12649|12650.8|12649.5|12652.3|12651|12649.8|12648.2|209
1611170700000|2021-01-20 19:25:00|12650.7|12649.4|12649.1|12647.8|12651.4|12650.1|12647.9|12646.6|228
1611171000000|2021-01-20 19:30:00|12649|12647.7|12650|12648.7|12651.7|12650.4|12648.2|12646.9|269
1611171300000|2021-01-20 19:35:00|12650.1|12648.8|12650.8|12649.5|12651|12649.6|12646.3|12645|263
1611171600000|2021-01-20 19:40:00|12650.7|12649.4|12648.2|12646.9|12650.8|12649.4|12648|12646.7|150
1611171900000|2021-01-20 19:45:00|12648|12646.7|12645.7|12644.4|12649.2|12647.9|12645.7|12644.4|225
1611172200000|2021-01-20 19:50:00|12645.4|12644.1|12646.5|12645.2|12647.6|12646.3|12644.9|12643.1|280
1611172500000|2021-01-20 19:55:00|12646.4|12645.1|12644.7|12642.6|12648|12646.7|12643.4|12642|422
1611172800000|2021-01-20 20:00:00|12644.2|12642.9|12646|12644.7|12646.8|12645.5|12643|12641.4|273
1611173100000|2021-01-20 20:05:00|12645.9|12644.6|12649.5|12648.2|12649.9|12648.3|12644.5|12643.2|298
1611173400000|2021-01-20 20:10:00|12649.6|12648.3|12647.7|12645.6|12650.1|12648.7|12646.8|12645.5|301
1611173700000|2021-01-20 20:15:00|12647.3|12646|12648|12646.7|12648.1|12646.8|12645.9|12644.6|280
1611174000000|2021-01-20 20:20:00|12647.9|12646.6|12649.2|12647.9|12649.6|12648.2|12647.9|12646.6|255
1611174300000|2021-01-20 20:25:00|12649.1|12647.8|12650.5|12649.2|12650.6|12649.3|12648.5|12646.9|237
1611174600000|2021-01-20 20:30:00|12650.7|12649.4|12649.4|12648.1|12651|12649.6|12648.3|12647|323
1611174900000|2021-01-20 20:35:00|12649.5|12648.2|12650.3|12649|12650.7|12649.4|12649|12647.7|195
1611175200000|2021-01-20 20:40:00|12650.2|12648.9|12648.5|12647.2|12650.7|12649.4|12647.4|12645.8|227
1611175500000|2021-01-20 20:45:00|12648.6|12647.3|12648|12646.7|12649.2|12647.9|12647|12645.3|227
1611175800000|2021-01-20 20:50:00|12648.2|12646.9|12646.5|12645.2|12648.8|12647.2|12646.4|12645.1|163
1611176100000|2021-01-20 20:55:00|12646.6|12645.3|12644.5|12642.4|12647|12645.7|12643.5|12641.8|329
1611176400000|2021-01-20 21:00:00|12644|12642.7|12641.7|12640.4|12646.4|12644.9|12641|12639.6|295
1611176700000|2021-01-20 21:05:00|12641.9|12640.6|12640.8|12639.5|12643.2|12641.6|12640.8|12639.3|236
1611177000000|2021-01-20 21:10:00|12640.9|12639.6|12640.5|12638.4|12643.5|12641.9|12639.6|12638.3|212
1611177300000|2021-01-20 21:15:00|12640.1|12638.8|12639.2|12637.1|12641|12639.5|12639.1|12637|138
1611177600000|2021-01-20 21:20:00|12639.3|12637.2|12638.4|12637.1|12640.5|12638.4|12638.3|12636.6|132
1611177900000|2021-01-20 21:25:00|12638.3|12637|12636.6|12634.5|12639.1|12637.5|12636.1|12634.4|244
1611178200000|2021-01-20 21:30:00|12636.2|12634.9|12638.3|12637|12638.9|12637.6|12636.1|12634.4|162
1611178500000|2021-01-20 21:35:00|12638.2|12636.9|12634|12631.9|12638.8|12637.5|12632.5|12631.1|293
1611178800000|2021-01-20 21:40:00|12633.9|12631.8|12634.9|12632.8|12636.5|12634.8|12632.6|12631|149
1611179100000|2021-01-20 21:45:00|12634.8|12632.7|12638.7|12636.6|12641.6|12639.5|12633.9|12632.1|214
1611179400000|2021-01-20 21:50:00|12639.6|12637.5|12634|12631.9|12640.3|12638.2|12633.4|12631.3|216
1611179700000|2021-01-20 21:55:00|12634.1|12632|12634|12630.9|12636.9|12633.6|12633.3|12630.1|204
1611180000000|2021-01-20 22:00:00|12638.2|12631.2|12637.7|12630.7|12640.3|12633.3|12637.1|12630.1|58
1611180300000|2021-01-20 22:05:00|12637.3|12630.3|12637.8|12630.8|12638.6|12631.6|12636.9|12629.9|101
1611180600000|2021-01-20 22:10:00|12637.9|12630.9|12638.1|12631.1|12639.8|12633.9|12637.3|12630.3|99
1611180900000|2021-01-20 22:15:00|12638.2|12631.2|12635.6|12631|12638.9|12632.7|12634.2|12628.5|204
1611181200000|2021-01-20 22:20:00|12635|12630.9|12635.3|12630.6|12635.9|12633.2|12634|12630.1|87
1611181500000|2021-01-20 22:25:00|12635|12631.4|12639|12632|12641.1|12636.3|12634.7|12630.6|171
1611181800000|2021-01-20 22:30:00|12639.1|12632.1|12639.8|12633.3|12640|12634.1|12636.4|12630.9|268
1611182100000|2021-01-20 22:35:00|12640.1|12633.1|12634.2|12629|12640.1|12636.5|12634.2|12628.3|230
1611182400000|2021-01-20 22:40:00|12634.5|12629.1|12633.9|12629.5|12634.6|12630.8|12633.6|12627.9|231
1611182700000|2021-01-20 22:45:00|12633.8|12629.4|12634|12630.2|12635.6|12630.8|12633.5|12628.3|229
1611183000000|2021-01-20 22:50:00|12634.1|12629.8|12633.8|12629.7|12634.5|12631.5|12633.2|12628.3|251
1611183300000|2021-01-20 22:55:00|12633.7|12629.6|12640.7|12633.7|12643.8|12636.8|12632.7|12627.3|479
1611183600000|2021-01-20 23:00:00|12640.5|12633.5|12631.1|12629|12641.1|12635|12631|12628|639
1611183900000|2021-01-20 23:05:00|12631|12628.9|12627.1|12625|12631.3|12629.2|12626.1|12624|176
1611184200000|2021-01-20 23:10:00|12627.2|12625.1|12623.3|12621.2|12627.4|12625.3|12623.2|12621.1|228
1611184500000|2021-01-20 23:15:00|12623.1|12621|12625|12622.9|12625.4|12623.3|12620.7|12619|286
1611184800000|2021-01-20 23:20:00|12624.9|12622.8|12623|12620.9|12625|12622.9|12621.7|12619.6|220
1611185100000|2021-01-20 23:25:00|12622.9|12620.8|12622.4|12621.1|12624|12621.9|12621|12618.9|113
1611185400000|2021-01-20 23:30:00|12622.9|12620.8|12619.6|12617.5|12623.8|12621.7|12619.6|12617.5|222
1611185700000|2021-01-20 23:35:00|12619.7|12617.6|12621.9|12619.8|12622.2|12620.1|12619.6|12617.5|202
1611186000000|2021-01-20 23:40:00|12622.1|12620|12622.1|12620|12622.6|12620.5|12620.9|12619|194
1611186300000|2021-01-20 23:45:00|12622.2|12620.1|12625.1|12623|12625.2|12623.1|12622.1|12620|176
1611186600000|2021-01-20 23:50:00|12625.2|12623.1|12626.6|12624.5|12626.8|12624.7|12625|12622.9|171
1611186900000|2021-01-20 23:55:00|12626.9|12624.8|12629.8|12627.7|12630.2|12628.4|12626.7|12624.6|175
1611187200000|2021-01-21 00:00:00|12629.9|12627.8|12623.9|12621.8|12631.7|12629.6|12622.5|12620.4|387
1611187500000|2021-01-21 00:05:00|12623.8|12621.7|12620.1|12618|12625.2|12623.3|12619|12616.8|360
1611187800000|2021-01-21 00:10:00|12620.2|12618.1|12624.5|12622.4|12624.5|12622.4|12620.2|12618.1|183
1611188100000|2021-01-21 00:15:00|12624.4|12622.3|12625.3|12623.2|12626.2|12624.2|12622.7|12620.6|242
1611188400000|2021-01-21 00:20:00|12625.9|12623.8|12626.4|12624.3|12627.6|12625.7|12625.5|12623.4|285
1611188700000|2021-01-21 00:25:00|12626.3|12624.2|12627.1|12625|12627.1|12625|12624.6|12622.5|192
1611189000000|2021-01-21 00:30:00|12626.8|12624.7|12626.1|12624|12628.4|12626.3|12625.1|12623|287
1611189300000|2021-01-21 00:35:00|12626|12623.9|12626.5|12624.4|12627.5|12625.8|12624.7|12622.6|248
1611189600000|2021-01-21 00:40:00|12626.8|12624.7|12625.5|12623.4|12629|12626.9|12624.8|12622.7|293
1611189900000|2021-01-21 00:45:00|12625.6|12623.5|12628.4|12626.3|12628.5|12626.7|12624.8|12623|309
1611190200000|2021-01-21 00:50:00|12628.1|12626|12624.4|12622.3|12629.9|12627.8|12624.4|12622.3|294
1611190500000|2021-01-21 00:55:00|12624.5|12622.4|12622.4|12620.3|12624.9|12622.8|12622.4|12620.3|271
1611190800000|2021-01-21 01:00:00|12622.5|12620.4|12616.8|12614.7|12623.7|12622.1|12616.4|12614.3|461
1611191100000|2021-01-21 01:05:00|12616.7|12614.6|12614.4|12612.3|12618.2|12616.1|12614|12612.1|446
1611191400000|2021-01-21 01:10:00|12614.3|12612.2|12616.4|12614.3|12616.4|12614.6|12612.7|12611.2|464
1611191700000|2021-01-21 01:15:00|12616.3|12614.2|12618.4|12616.3|12618.4|12616.5|12614.8|12612.7|366
1611192000000|2021-01-21 01:20:00|12618.5|12616.4|12618.9|12616.8|12619.9|12618.1|12617.2|12615.1|415
1611192300000|2021-01-21 01:25:00|12618.8|12616.7|12617.9|12615.8|12620.1|12618.7|12617.5|12615.4|313
1611192600000|2021-01-21 01:30:00|12617.8|12615.7|12619.7|12617.6|12620|12618.4|12616.8|12615|346
1611192900000|2021-01-21 01:35:00|12619.6|12617.5|12619.6|12617.5|12621.6|12619.7|12618.9|12617|182
1611193200000|2021-01-21 01:40:00|12619.5|12617.4|12619.6|12617.5|12620.8|12619.1|12619.2|12617.1|146
1611193500000|2021-01-21 01:45:00|12619.7|12617.6|12622|12619.9|12622.3|12620.3|12617.9|12615.9|213
1611193800000|2021-01-21 01:50:00|12621.7|12619.6|12620.4|12618.3|12622.5|12620.7|12620.3|12618.3|204
1611194100000|2021-01-21 01:55:00|12620.3|12618.2|12622.4|12620.3|12622.6|12620.7|12619.5|12617.8|234
1611194400000|2021-01-21 02:00:00|12622.5|12620.4|12622.1|12620|12623.3|12621.6|12621.7|12619.8|227
1611194700000|2021-01-21 02:05:00|12622|12619.9|12620.4|12618.3|12622.2|12620.5|12620.2|12618.3|203
1611195000000|2021-01-21 02:10:00|12620.5|12618.4|12620.6|12618.5|12620.9|12619.2|12619.4|12617.6|184
1611195300000|2021-01-21 02:15:00|12620.2|12618.9|12620.8|12618.7|12622.5|12620.8|12619.7|12617.9|253
1611195600000|2021-01-21 02:20:00|12620.7|12618.6|12622.2|12620.9|12622.2|12620.9|12620.3|12618.5|134
1611195900000|2021-01-21 02:25:00|12622.6|12620.5|12622|12619.9|12623.4|12621.8|12621.2|12619.2|148
1611196200000|2021-01-21 02:30:00|12621.9|12619.8|12624|12622.7|12624.6|12622.8|12621.5|12619.4|170
1611196500000|2021-01-21 02:35:00|12624.4|12622.3|12622.9|12620.8|12624.5|12622.7|12621.9|12620|139
1611196800000|2021-01-21 02:40:00|12622.8|12620.7|12618.7|12616.6|12622.8|12620.7|12618.2|12616.5|305
1611197100000|2021-01-21 02:45:00|12618.6|12616.5|12616.4|12614.3|12619.2|12617.5|12615.5|12613.8|328
1611197400000|2021-01-21 02:50:00|12616.3|12614.2|12614.1|12612|12616.6|12614.8|12613.7|12611.9|322
1611197700000|2021-01-21 02:55:00|12614.2|12612.1|12617|12614.9|12617.1|12615.2|12613.7|12612.1|278
1611198000000|2021-01-21 03:00:00|12616.9|12614.8|12616.2|12614.9|12617.1|12615.5|12615.4|12613.5|288
1611198300000|2021-01-21 03:05:00|12616.1|12614.8|12617.8|12616.5|12618.5|12616.5|12616.1|12614.3|158
1611198600000|2021-01-21 03:10:00|12618.2|12616.1|12616.6|12614.5|12619|12617.2|12616.4|12614.3|278
1611198900000|2021-01-21 03:15:00|12616.5|12614.4|12613.7|12612.4|12617.4|12615.8|12613.7|12612.2|193
1611199200000|2021-01-21 03:20:00|12613.8|12612.5|12615.4|12613.3|12616.5|12614.4|12613.3|12611.7|234
1611199500000|2021-01-21 03:25:00|12615.7|12613.6|12615.5|12613.4|12616|12614.2|12613.5|12612|259
1611199800000|2021-01-21 03:30:00|12615.4|12613.3|12615.5|12613.4|12616.6|12614.8|12614.9|12612.8|236
1611200100000|2021-01-21 03:35:00|12615.1|12613.8|12616.4|12614.3|12617.3|12615.5|12615|12613.3|131
1611200400000|2021-01-21 03:40:00|12616.3|12614.2|12615.3|12614|12616.6|12614.7|12614.9|12613.4|153
1611200700000|2021-01-21 03:45:00|12615.5|12613.4|12613.8|12612.5|12615.7|12614.2|12613.6|12611.9|280
1611201000000|2021-01-21 03:50:00|12614.1|12612|12614.4|12613.1|12614.8|12613.2|12613.6|12611.7|233
1611201300000|2021-01-21 03:55:00|12614.3|12613|12615.6|12613.5|12617.3|12615.6|12614.3|12612.7|263
1611201600000|2021-01-21 04:00:00|12615.7|12613.6|12617|12614.9|12617|12615.3|12615.3|12613.4|135
1611201900000|2021-01-21 04:05:00|12616.7|12615.4|12617.9|12615.8|12618|12616.3|12616.4|12614.6|134
1611202200000|2021-01-21 04:10:00|12617.8|12615.7|12617.8|12615.7|12618|12616.2|12616.4|12614.6|134
1611202500000|2021-01-21 04:15:00|12617.7|12615.6|12618.1|12616|12618.7|12617.1|12616.6|12615.2|119
1611202800000|2021-01-21 04:20:00|12618.2|12616.1|12617.8|12616.5|12618.3|12616.6|12616.9|12615.6|94
1611203100000|2021-01-21 04:25:00|12617.9|12616.6|12617.7|12616.4|12618.5|12616.9|12617.6|12615.9|128
1611203400000|2021-01-21 04:30:00|12617|12615.7|12617.8|12616.5|12617.9|12616.5|12617|12615.3|130
1611203700000|2021-01-21 04:35:00|12617.7|12616.4|12617.3|12616|12618.1|12616.6|12617.2|12615.3|103
1611204000000|2021-01-21 04:40:00|12617.4|12616.1|12619.8|12617.7|12620.1|12618.1|12617.3|12615.7|134
1611204300000|2021-01-21 04:45:00|12619.7|12617.6|12620.5|12618.4|12621.9|12619.8|12619.7|12617.6|126
1611204600000|2021-01-21 04:50:00|12620.4|12618.3|12618.4|12617.1|12620.7|12619.2|12618.3|12616.6|248
1611204900000|2021-01-21 04:55:00|12618.3|12617|12619.6|12617.5|12619.7|12617.6|12618.3|12616.6|194
1611205200000|2021-01-21 05:00:00|12619.7|12617.6|12618.4|12617.1|12619.7|12617.9|12617.9|12616.5|233
1611205500000|2021-01-21 05:05:00|12618.3|12617|12618.2|12616.1|12619.3|12617.6|12617.8|12615.9|184
1611205800000|2021-01-21 05:10:00|12618.1|12616|12617.5|12615.4|12618.6|12616.9|12616.8|12615.1|182
1611206100000|2021-01-21 05:15:00|12617.6|12616.2|12615.9|12613.8|12618.9|12617.1|12615.7|12613.7|202
1611206400000|2021-01-21 05:20:00|12616|12613.9|12615.2|12613.1|12616.6|12614.7|12615.1|12613.1|170
1611206700000|2021-01-21 05:25:00|12614.9|12613.6|12616.8|12615.5|12617.4|12615.6|12614.6|12612.7|190
1611207000000|2021-01-21 05:30:00|12616.7|12615.4|12616.3|12614.2|12616.8|12615.5|12614.7|12612.9|188
1611207300000|2021-01-21 05:35:00|12616|12614.7|12614.1|12612|12616.6|12614.7|12613|12611.3|267
1611207600000|2021-01-21 05:40:00|12613.7|12611.6|12614.1|12612|12615.3|12613.4|12613.3|12611.6|205
1611207900000|2021-01-21 05:45:00|12614.2|12612.1|12615.6|12613.5|12616.1|12614|12613.5|12611.9|215
1611208200000|2021-01-21 05:50:00|12615.7|12613.6|12615.6|12613.5|12615.9|12614.2|12614.1|12612.1|161
1611208500000|2021-01-21 05:55:00|12615.5|12613.4|12615.6|12613.5|12616.1|12614.7|12614.4|12612.7|162
1611208800000|2021-01-21 06:00:00|12615.7|12613.6|12613.8|12612.5|12616.6|12614.6|12613.2|12611.4|258
1611209100000|2021-01-21 06:05:00|12613.7|12612.4|12614.5|12612.4|12615.9|12614.2|12613.3|12611.8|221
1611209400000|2021-01-21 06:10:00|12614.6|12612.5|12613.3|12612|12614.6|12612.6|12613|12611.4|207
1611209700000|2021-01-21 06:15:00|12613.4|12612.1|12615.9|12613.8|12616|12613.9|12611.1|12609.3|221
1611210000000|2021-01-21 06:20:00|12615.4|12614.1|12616.5|12614.4|12616.7|12614.9|12615.1|12613.3|233
1611210300000|2021-01-21 06:25:00|12616.6|12614.5|12616.4|12614.3|12616.6|12614.8|12615.6|12614.1|147
1611210600000|2021-01-21 06:30:00|12616.5|12614.4|12618.2|12616.1|12618.2|12616.1|12615.9|12614.2|183
1611210900000|2021-01-21 06:35:00|12617.4|12615.8|12615.7|12613.6|12617.6|12615.8|12614.7|12613.1|165
1611211200000|2021-01-21 06:40:00|12615.8|12613.7|12619.7|12617.6|12620.4|12618.5|12615.7|12613.6|253
1611211500000|2021-01-21 06:45:00|12619.3|12618|12620.8|12618.7|12622.1|12620.3|12619.2|12617.5|208
1611211800000|2021-01-21 06:50:00|12620.9|12618.8|12618.9|12616.8|12621.4|12619.5|12618.6|12616.6|225
1611212100000|2021-01-21 06:55:00|12618.8|12616.7|12618.9|12616.8|12619.9|12618.2|12617.4|12615.8|253
1611212400000|2021-01-21 07:00:00|12619|12616.9|12620|12618.7|12622.6|12621.2|12618.6|12616.5|444
1611212700000|2021-01-21 07:05:00|12619.9|12618.6|12625.1|12623.8|12625.9|12624.6|12619.2|12617.8|362
1611213000000|2021-01-21 07:10:00|12625.2|12623.9|12627.4|12626.1|12628.4|12627.1|12625.1|12623.8|287
1611213300000|2021-01-21 07:15:00|12627.3|12626|12630.8|12628.7|12631|12629.3|12627.3|12626|232
1611213600000|2021-01-21 07:20:00|12630.9|12628.8|12631.7|12630.4|12632.4|12631.1|12630|12628.2|236
1611213900000|2021-01-21 07:25:00|12631.8|12630.5|12637.2|12635.1|12637.5|12635.4|12631.3|12630|357
1611214200000|2021-01-21 07:30:00|12637.3|12635.2|12635.2|12633.9|12637.4|12635.3|12633.5|12632.2|339
1611214500000|2021-01-21 07:35:00|12634.9|12633.6|12631.9|12630.6|12635.6|12634.2|12629.9|12628.6|463
1611214800000|2021-01-21 07:40:00|12632.3|12630.2|12631.4|12630.1|12632.7|12631.1|12630.7|12629.2|241
1611215100000|2021-01-21 07:45:00|12631.3|12630|12627.2|12625.9|12632.9|12631.3|12625.9|12624.5|396
1611215400000|2021-01-21 07:50:00|12627.3|12626|12628.8|12627.5|12629.1|12627.8|12626.1|12624.5|346
1611215700000|2021-01-21 07:55:00|12628.9|12627.6|12630.7|12628.6|12632.5|12631.2|12627.9|12626.6|485
1611216000000|2021-01-21 08:00:00|12630.8|12628.7|12625.2|12623.9|12631.2|12629.8|12624.3|12623|632
1611216300000|2021-01-21 08:05:00|12625.3|12624|12628.4|12626.3|12630.2|12628.9|12625|12623.7|458
1611216600000|2021-01-21 08:10:00|12628.6|12626.5|12627.9|12626.6|12629.2|12627.9|12626.1|12624.8|271
1611216900000|2021-01-21 08:15:00|12627.8|12626.5|12635.4|12634.1|12637.1|12635.3|12627.8|12626.5|355
1611217200000|2021-01-21 08:20:00|12635.5|12634.2|12633.7|12632.4|12636.8|12635.1|12632.1|12630.8|558
1611217500000|2021-01-21 08:25:00|12633.6|12632.3|12630.3|12629|12634.3|12632.7|12630.1|12628.6|415
1611217800000|2021-01-21 08:30:00|12630.4|12629.1|12630.1|12628.8|12633.7|12632.4|12628.7|12627.4|412
1611218100000|2021-01-21 08:35:00|12630.2|12628.9|12629.6|12628.3|12633.2|12631.6|12628.6|12627.2|567
1611218400000|2021-01-21 08:40:00|12629.7|12628.4|12623.9|12622.6|12630.1|12628.6|12623.6|12622.3|544
1611218700000|2021-01-21 08:45:00|12623.8|12622.5|12622.6|12621.3|12624.1|12622.8|12618.2|12616.9|596
1611219000000|2021-01-21 08:50:00|12622.4|12621.1|12620.1|12618.8|12623.7|12622.4|12619|12617.7|497
1611219300000|2021-01-21 08:55:00|12620.2|12618.9|12623.8|12621.7|12625|12623.7|12620.2|12618.9|494
1611219600000|2021-01-21 09:00:00|12623.4|12622.1|12624.1|12622.8|12625.4|12623.9|12621|12619.7|536
1611219900000|2021-01-21 09:05:00|12624.2|12622.9|12624.8|12623.5|12627.1|12625.8|12623.8|12622.5|320
1611220200000|2021-01-21 09:10:00|12624.9|12623.6|12624.5|12623.2|12626.1|12624.5|12622.2|12620.8|305
1611220500000|2021-01-21 09:15:00|12624.6|12623.3|12624.8|12622.7|12625.8|12624.5|12621.8|12620.4|358
1611220800000|2021-01-21 09:20:00|12624.7|12622.6|12622.9|12621.6|12625.7|12624.4|12622.8|12621.2|319
1611221100000|2021-01-21 09:25:00|12623|12621.7|12624.5|12623.2|12625.4|12623.9|12622|12620.7|443
1611221400000|2021-01-21 09:30:00|12624.9|12622.8|12625.4|12624.1|12628|12626|12624|12622.3|359
1611221700000|2021-01-21 09:35:00|12625.3|12624|12625.6|12624.3|12627.8|12626.5|12624.3|12622.9|326
1611222000000|2021-01-21 09:40:00|12625.7|12624.4|12620.4|12619.1|12625.9|12624.4|12619.2|12617.7|389
1611222300000|2021-01-21 09:45:00|12620.5|12619.2|12618.4|12617.1|12621.6|12620|12617.3|12616|425
1611222600000|2021-01-21 09:50:00|12618.3|12617|12618|12616.7|12622.1|12620.8|12617.4|12616.1|341
1611222900000|2021-01-21 09:55:00|12619.3|12618|12617.5|12615.4|12619.6|12618.1|12617|12615.3|322
1611223200000|2021-01-21 10:00:00|12617.1|12615.8|12617.7|12616.4|12621|12619.7|12617.1|12615.8|358
1611223500000|2021-01-21 10:05:00|12617.6|12616.3|12620.1|12618.8|12622.6|12621.3|12617.6|12616.1|255
1611223800000|2021-01-21 10:10:00|12620.4|12619.1|12621.2|12619.9|12622.6|12621.3|12619.3|12617.5|268
1611224100000|2021-01-21 10:15:00|12621.4|12620.1|12624.2|12622.9|12625.2|12623.9|12621.3|12620|300
1611224400000|2021-01-21 10:20:00|12624|12622.7|12623|12621.7|12626.4|12625.1|12622.6|12621|386
1611224700000|2021-01-21 10:25:00|12622.9|12621.6|12625.4|12623.3|12625.5|12623.7|12622.9|12621.3|297
1611225000000|2021-01-21 10:30:00|12625.5|12623.4|12626.3|12625|12627.7|12626.3|12623.8|12622.2|402
1611225300000|2021-01-21 10:35:00|12626.4|12625.1|12627.2|12625.9|12628.3|12627|12625.5|12624|312
1611225600000|2021-01-21 10:40:00|12627.1|12625.8|12626.4|12625.1|12629.3|12628|12626.3|12625|269
1611225900000|2021-01-21 10:45:00|12626.3|12625|12623.4|12622.1|12627.1|12625.8|12622.5|12621|336
1611226200000|2021-01-21 10:50:00|12623.9|12621.8|12621.3|12620|12624.5|12623.1|12620.7|12619.4|305
1611226500000|2021-01-21 10:55:00|12621.4|12620.1|12620.4|12619.1|12622.1|12620.8|12619.8|12618.4|252
1611226800000|2021-01-21 11:00:00|12620.5|12619.2|12624.2|12622.9|12625.3|12624|12620.4|12618.8|362
1611227100000|2021-01-21 11:05:00|12624|12622.7|12627.3|12626|12627.5|12626|12621.9|12620.3|303
1611227400000|2021-01-21 11:10:00|12627.2|12625.9|12628.8|12627.5|12630.1|12628.8|12627.1|12625.7|302
1611227700000|2021-01-21 11:15:00|12628.9|12627.6|12628.8|12626.7|12630.5|12629.2|12627.2|12625.6|348
1611228000000|2021-01-21 11:20:00|12628.5|12627.2|12629.5|12628.2|12629.8|12628.5|12625.8|12624.5|258
1611228300000|2021-01-21 11:25:00|12629.7|12628.4|12627|12624.9|12630.8|12629.2|12626.6|12624.9|302
1611228600000|2021-01-21 11:30:00|12627.4|12625.3|12628.1|12626.8|12629|12627.7|12626.6|12624.9|300
1611228900000|2021-01-21 11:35:00|12628|12626.7|12622.7|12620.6|12628.4|12627|12622.2|12620.5|326
1611229200000|2021-01-21 11:40:00|12622.9|12620.8|12620|12618.7|12623.6|12622.3|12619.9|12618.6|314
1611229500000|2021-01-21 11:45:00|12620.3|12619|12616.8|12615.5|12621.8|12620.5|12616.6|12615|334
1611229800000|2021-01-21 11:50:00|12616.9|12615.6|12618.2|12616.9|12619.6|12618.1|12616.6|12615.1|208
1611230100000|2021-01-21 11:55:00|12617.9|12616.6|12617.1|12615.8|12619.2|12617.9|12616.6|12615.3|405
1611230400000|2021-01-21 12:00:00|12617.4|12616.1|12615.9|12614.6|12618.7|12617.2|12615.8|12614.1|470
1611230700000|2021-01-21 12:05:00|12615.8|12614.5|12618.4|12617.1|12618.9|12617.4|12614.3|12613|290
1611231000000|2021-01-21 12:10:00|12618.5|12617.2|12615.6|12614.3|12619|12617.7|12614.9|12613.6|282
1611231300000|2021-01-21 12:15:00|12615.7|12614.4|12618.5|12617.2|12619.3|12617.6|12613.3|12612|417
1611231600000|2021-01-21 12:20:00|12618.6|12617.3|12619.3|12618|12620.3|12618.5|12617.5|12615.8|457
1611231900000|2021-01-21 12:25:00|12619.4|12618.1|12618.5|12616.4|12620.5|12618.9|12616.8|12614.8|439
1611232200000|2021-01-21 12:30:00|12618.7|12616.6|12618.9|12617.6|12620.7|12619.1|12617.7|12616|305
1611232500000|2021-01-21 12:35:00|12618.8|12617.5|12621.6|12620.3|12623.3|12621.7|12618.5|12617|370
1611232800000|2021-01-21 12:40:00|12622|12619.9|12624.5|12622.4|12625.5|12624|12620.6|12619|262
1611233100000|2021-01-21 12:45:00|12624.6|12622.5|12623.2|12621.9|12625.3|12623.7|12620.6|12619.3|322
1611233400000|2021-01-21 12:50:00|12623.1|12621.8|12630.4|12629.1|12631|12629.7|12622.2|12620.4|556
1611233700000|2021-01-21 12:55:00|12630.3|12629|12629.7|12627.6|12633|12631.7|12628.5|12626.8|590
1611234000000|2021-01-21 13:00:00|12629.6|12627.5|12628.3|12626.2|12630|12628.7|12623.4|12622.1|811
1611234300000|2021-01-21 13:05:00|12627.9|12626.6|12625.7|12623.6|12628.4|12626.8|12623.3|12622|569
1611234600000|2021-01-21 13:10:00|12625.8|12623.7|12621.4|12620.1|12626.6|12625.3|12620.2|12618.9|725
1611234900000|2021-01-21 13:15:00|12621.6|12620.3|12619.1|12617.8|12625.5|12623.8|12618.5|12617.2|584
1611235200000|2021-01-21 13:20:00|12619.4|12618.1|12617.7|12616.4|12620.7|12619.4|12616.7|12615.4|616
1611235500000|2021-01-21 13:25:00|12617.6|12616.3|12623.7|12621.3|12623.9|12621.4|12614.3|12612.9|646
1611235800000|2021-01-21 13:30:00|12625.1|12621.2|12623.9|12622.6|12629.3|12627.5|12620.7|12619.4|873
1611236100000|2021-01-21 13:35:00|12623.8|12622.5|12620.1|12618|12624.5|12623.2|12616.1|12614.4|850
1611236400000|2021-01-21 13:40:00|12620.2|12618.1|12622.3|12620.2|12622.4|12621.1|12611.4|12610|911
1611236700000|2021-01-21 13:45:00|12621.9|12620.6|12600.3|12599|12622.2|12620.8|12590.7|12588.6|1456
1611237000000|2021-01-21 13:50:00|12600.5|12598.4|12608.8|12607.5|12609.3|12608|12592.7|12590.9|1048
1611237300000|2021-01-21 13:55:00|12608.7|12607.4|12617|12614.9|12617.6|12615.7|12607.4|12606.1|1077
1611237600000|2021-01-21 14:00:00|12616.8|12615.5|12614.6|12613.3|12620.4|12618.3|12614.4|12612.3|893
1611237900000|2021-01-21 14:05:00|12614.7|12613.4|12617.7|12616.4|12619.5|12617.8|12611.1|12609.8|854
1611238200000|2021-01-21 14:10:00|12618|12615.9|12615|12613.7|12620.9|12619.3|12612.8|12611.5|720
1611238500000|2021-01-21 14:15:00|12614.5|12613.2|12611.2|12609.1|12617|12615.7|12607|12605.2|756
1611238800000|2021-01-21 14:20:00|12611.4|12609.3|12613.4|12612.1|12614|12612.6|12609.5|12608.1|595
1611239100000|2021-01-21 14:25:00|12613.6|12612.3|12615.7|12613.6|12617.7|12616.4|12609.3|12608|674
1611239400000|2021-01-21 14:30:00|12615.3|12614|12619|12617.7|12623.1|12621.8|12614.2|12612.9|819
1611239700000|2021-01-21 14:35:00|12619.1|12617.8|12628.6|12627.3|12629.9|12628.2|12617.5|12616.2|888
1611240000000|2021-01-21 14:40:00|12628.5|12627.2|12626.5|12625.2|12629.9|12628.4|12623.3|12622|714
1611240300000|2021-01-21 14:45:00|12626.4|12625.1|12620.8|12618.7|12627.4|12626.1|12619.8|12618.4|701
1611240600000|2021-01-21 14:50:00|12620.7|12619.4|12619.1|12617.8|12622.6|12620.9|12615.5|12614.2|803
1611240900000|2021-01-21 14:55:00|12619.3|12618|12616.3|12614.2|12622.1|12620.8|12612.6|12611.3|708
1611241200000|2021-01-21 15:00:00|12616.2|12614.1|12616.8|12615.5|12619.8|12618.5|12613.9|12612.6|821
1611241500000|2021-01-21 15:05:00|12616.9|12615.6|12619.9|12618.6|12623.8|12622.4|12616.9|12615.6|678
1611241800000|2021-01-21 15:10:00|12620.5|12619.2|12616.7|12615.4|12620.7|12619.4|12615.7|12614.4|663
1611242100000|2021-01-21 15:15:00|12616.8|12615.5|12613.3|12612|12616.8|12615.5|12609.3|12607.4|704
1611242400000|2021-01-21 15:20:00|12613.7|12611.6|12611.8|12610.5|12615.9|12614.2|12610.1|12608.7|567
1611242700000|2021-01-21 15:25:00|12611.9|12610.6|12609.1|12607.8|12614.4|12613.1|12606.4|12605.1|641
1611243000000|2021-01-21 15:30:00|12609.3|12608|12613.5|12612.2|12615.1|12613.8|12607.9|12605.8|673
1611243300000|2021-01-21 15:35:00|12613.6|12612.3|12619|12617.7|12619.6|12617.9|12613.2|12611.7|493
1611243600000|2021-01-21 15:40:00|12619.1|12617.8|12619.3|12618|12623.2|12621.9|12619|12617.6|504
1611243900000|2021-01-21 15:45:00|12619.4|12618.1|12613.2|12611.9|12620.8|12619.5|12612.3|12610.2|547
1611244200000|2021-01-21 15:50:00|12613.3|12612|12615.2|12613.9|12617.7|12616.1|12612|12610.7|468
1611244500000|2021-01-21 15:55:00|12615.6|12614.3|12621.1|12619.8|12621.7|12620.4|12614.9|12613.6|629
1611244800000|2021-01-21 16:00:00|12621|12619.7|12621.9|12620.6|12623.8|12622|12619.7|12618.2|584
1611245100000|2021-01-21 16:05:00|12621.8|12620.5|12626|12624.7|12628.5|12627.2|12621.7|12620.4|415
1611245400000|2021-01-21 16:10:00|12625.9|12624.6|12626|12624.7|12628.7|12627|12624.2|12622.5|437
1611245700000|2021-01-21 16:15:00|12625.9|12624.6|12624.1|12622|12627.9|12626.6|12621.5|12619.7|508
1611246000000|2021-01-21 16:20:00|12624|12621.9|12622.5|12620.4|12625.1|12623|12621.1|12619.8|418
1611246300000|2021-01-21 16:25:00|12622.4|12620.3|12622.6|12620.5|12622.8|12620.8|12620.1|12618.8|395
1611246600000|2021-01-21 16:30:00|12622.4|12620.3|12635.7|12634.4|12636.1|12634.4|12622|12619.9|616
1611246900000|2021-01-21 16:35:00|12635.8|12634.5|12636.9|12635.6|12638.8|12637.2|12634.3|12633|607
1611247200000|2021-01-21 16:40:00|12637|12635.7|12639.9|12638.6|12642.1|12640.8|12636.6|12635.3|490
1611247500000|2021-01-21 16:45:00|12639.8|12638.5|12638.4|12636.3|12641.2|12639.9|12635.3|12634|516
1611247800000|2021-01-21 16:50:00|12638.5|12636.4|12639.6|12638.3|12640.9|12639.4|12636.7|12635.1|386
1611248100000|2021-01-21 16:55:00|12639.5|12638.2|12635|12633.7|12639.9|12638.6|12634|12632.7|464
1611248400000|2021-01-21 17:00:00|12635.1|12633.8|12638.1|12636.8|12638.8|12637.5|12633.1|12631.5|522
1611248700000|2021-01-21 17:05:00|12638|12636.7|12638.8|12636.7|12640.6|12639.1|12637|12635.7|374
1611249000000|2021-01-21 17:10:00|12638.7|12636.6|12645.9|12644.6|12647.5|12646.2|12638.6|12636.6|417
1611249300000|2021-01-21 17:15:00|12646.1|12644.8|12646.4|12645.1|12647.6|12646.3|12643.8|12642.5|538
1611249600000|2021-01-21 17:20:00|12646.3|12645|12644.7|12643.4|12647.6|12646.1|12644.6|12643.3|465
1611249900000|2021-01-21 17:25:00|12644.8|12643.5|12645.8|12643.7|12646.8|12644.9|12643|12641.6|389
1611250200000|2021-01-21 17:30:00|12645.4|12644.1|12646.4|12645.1|12647.6|12646.1|12645.3|12643.7|455
1611250500000|2021-01-21 17:35:00|12646.3|12645|12648.3|12646.2|12648.5|12647.2|12641.4|12640.1|451
1611250800000|2021-01-21 17:40:00|12648.2|12646.1|12644.6|12643.3|12648.3|12646.6|12642.7|12641.3|286
1611251100000|2021-01-21 17:45:00|12644.4|12643.1|12640.9|12639.6|12646.4|12645.1|12640.8|12639.1|376
1611251400000|2021-01-21 17:50:00|12640.8|12639.5|12642.1|12640.8|12644.7|12643.4|12640.4|12639.1|361
1611251700000|2021-01-21 17:55:00|12642|12640.7|12643|12641.7|12644.6|12643.3|12641.2|12639.9|413
1611252000000|2021-01-21 18:00:00|12642.3|12641|12642.8|12641.5|12646.6|12645.3|12640.4|12638.6|472
1611252300000|2021-01-21 18:05:00|12642.7|12641.4|12638|12636.7|12642.7|12641.4|12637.2|12635.9|402
1611252600000|2021-01-21 18:10:00|12638.5|12636.4|12638|12636.7|12639.6|12638|12637.4|12636.1|272
1611252900000|2021-01-21 18:15:00|12638.3|12637|12642.6|12640.5|12643.1|12641.8|12638.3|12637|409
1611253200000|2021-01-21 18:20:00|12641.7|12640.4|12640.6|12639.3|12641.9|12640.4|12638.8|12637.5|296
1611253500000|2021-01-21 18:25:00|12640.7|12639.4|12640.5|12639.2|12643.5|12642.2|12640.4|12638.8|226
1611253800000|2021-01-21 18:30:00|12640.6|12639.3|12639.6|12638.3|12642.9|12641.3|12639.4|12638.1|229
1611254100000|2021-01-21 18:35:00|12639.7|12638.4|12639.8|12638.5|12640.3|12639|12638.6|12637.3|255
1611254400000|2021-01-21 18:40:00|12640|12638.7|12639.3|12638|12640.5|12639.2|12637.9|12636.3|243
1611254700000|2021-01-21 18:45:00|12639.4|12638.1|12639.3|12637.2|12640.6|12639.3|12638.6|12636.9|272
1611255000000|2021-01-21 18:50:00|12639.2|12637.1|12635.5|12634.2|12639.3|12637.6|12635.3|12634|274
1611255300000|2021-01-21 18:55:00|12635.6|12634.3|12635.8|12634.5|12636.2|12634.9|12633.2|12631.9|263
1611255600000|2021-01-21 19:00:00|12635.9|12634.6|12634.3|12633|12638.7|12637.4|12634.2|12632.9|240
1611255900000|2021-01-21 19:05:00|12634.7|12632.6|12633.6|12631.5|12635|12633.7|12633.2|12631.5|212
1611256200000|2021-01-21 19:10:00|12633.7|12631.6|12629.6|12628.3|12633.7|12631.6|12628.5|12627.2|364
1611256500000|2021-01-21 19:15:00|12629.8|12628.5|12634|12632.7|12635.2|12633.7|12629.8|12628.5|265
1611256800000|2021-01-21 19:20:00|12633.9|12632.6|12634.1|12632.8|12635.7|12634|12633.2|12631.3|216
1611257100000|2021-01-21 19:25:00|12633.9|12632.6|12634.2|12632.9|12635|12633.7|12633.1|12631.5|297
1611257400000|2021-01-21 19:30:00|12634.3|12633|12634|12632.7|12637.5|12635.8|12633.5|12632.2|325
1611257700000|2021-01-21 19:35:00|12633.9|12632.6|12631.7|12630.4|12634.1|12632.8|12630.5|12629.2|246
1611258000000|2021-01-21 19:40:00|12631.8|12630.5|12633.2|12631.9|12633.3|12632|12629.3|12628|230
1611258300000|2021-01-21 19:45:00|12633.3|12632|12635.7|12634.4|12636.2|12634.6|12633.2|12631.5|168
1611258600000|2021-01-21 19:50:00|12636|12633.9|12630.6|12629.3|12636.3|12634.6|12630.1|12628.8|265
1611258900000|2021-01-21 19:55:00|12630.7|12629.4|12630|12627.9|12633.7|12632|12628.9|12627.5|586
1611259200000|2021-01-21 20:00:00|12629.6|12628.3|12628.1|12626|12631.6|12630.3|12627.6|12625.7|459
1611259500000|2021-01-21 20:05:00|12628.2|12626.1|12628.3|12627|12629.5|12627.8|12626.6|12624.9|411
1611259800000|2021-01-21 20:10:00|12628.4|12627.1|12631|12629.7|12631.3|12629.9|12627.8|12626|369
1611260100000|2021-01-21 20:15:00|12631.1|12629.8|12629.4|12628.1|12631.7|12630.2|12629.3|12627.6|261
1611260400000|2021-01-21 20:20:00|12629.3|12628|12627.8|12626.5|12630.4|12628.8|12626.4|12625.1|436
1611260700000|2021-01-21 20:25:00|12627.9|12626.6|12629.4|12627.3|12629.6|12628.3|12627.5|12626.1|324
1611261000000|2021-01-21 20:30:00|12629.2|12627.1|12626.4|12625.1|12629.7|12628.4|12626.2|12624.9|352
1611261300000|2021-01-21 20:35:00|12626.3|12625|12630.7|12628.6|12631.7|12630.1|12625.4|12623.6|307
1611261600000|2021-01-21 20:40:00|12630.8|12628.7|12628.7|12627.4|12630.8|12628.7|12627.9|12626.6|264
1611261900000|2021-01-21 20:45:00|12629.1|12627.8|12632.2|12630.1|12632.3|12630.2|12628.2|12626.9|382
1611262200000|2021-01-21 20:50:00|12631.5|12630.2|12628.8|12627.5|12632|12630.2|12628.1|12626.7|337
1611262500000|2021-01-21 20:55:00|12628.9|12627.6|12632.6|12630.5|12632.9|12631.4|12627.8|12626.5|490
1611262800000|2021-01-21 21:00:00|12632.7|12630.6|12631.7|12629.6|12635.2|12633.3|12630.7|12629.2|398
1611263100000|2021-01-21 21:05:00|12631.6|12629.5|12630.9|12629.6|12631.6|12629.8|12629.3|12627.6|165
1611263400000|2021-01-21 21:10:00|12630.8|12629.5|12631.1|12629.8|12631.6|12630|12630.3|12628.9|122
1611263700000|2021-01-21 21:15:00|12631.3|12630|12630.4|12628.3|12632.8|12631.2|12630|12628|224
1611264000000|2021-01-21 21:20:00|12630.3|12628.2|12630.2|12628.9|12631.2|12629.1|12630|12627.9|81
1611264300000|2021-01-21 21:25:00|12630.1|12628.8|12631.5|12629.4|12631.5|12629.4|12630.1|12628.3|97
1611264600000|2021-01-21 21:30:00|12631.4|12629.3|12634.9|12632.8|12635|12633.4|12631.4|12629.3|198
1611264900000|2021-01-21 21:35:00|12634.8|12632.7|12637.1|12635|12637.2|12635.1|12634.3|12632.7|156
1611265200000|2021-01-21 21:40:00|12637.2|12635.1|12637.5|12635.4|12639.7|12637.6|12636.5|12634.7|304
1611265500000|2021-01-21 21:45:00|12636.9|12634.8|12632.3|12630.2|12637.4|12635.2|12632.1|12630|407
1611265800000|2021-01-21 21:50:00|12632.2|12630.1|12638.2|12636.1|12638.9|12636.8|12632.1|12630|269
1611266100000|2021-01-21 21:55:00|12638.3|12636.2|12640.4|12636.6|12644.3|12641.9|12637.8|12635.7|532
1611266400000|2021-01-21 22:00:00|12641.1|12634.8|12642.7|12636.9|12643.9|12637.4|12636.8|12632.8|66
1611266700000|2021-01-21 22:05:00|12643.1|12637.3|12644|12637|12648.6|12641.6|12642|12635|151
1611267000000|2021-01-21 22:10:00|12644.2|12637.2|12643.8|12636.8|12646.7|12640|12643.8|12636.8|101
1611267300000|2021-01-21 22:15:00|12644|12637|12644.2|12637.2|12645.4|12638.4|12642.3|12635.3|115
1611267600000|2021-01-21 22:20:00|12644.3|12637.3|12644.3|12637.3|12646.5|12639.5|12643.7|12636.7|131
1611267900000|2021-01-21 22:25:00|12645.5|12638.5|12640.6|12633.6|12645.6|12638.6|12639.7|12632.7|140
1611268200000|2021-01-21 22:30:00|12640.2|12633.8|12642.9|12635.9|12645.8|12638.8|12640.2|12633.8|213
1611268500000|2021-01-21 22:35:00|12642.8|12635.8|12643|12636|12645.2|12639.1|12637.2|12633.7|267
1611268800000|2021-01-21 22:40:00|12642.9|12635.9|12643.3|12636.3|12644.1|12637.1|12642.8|12635.8|166
1611269100000|2021-01-21 22:45:00|12643.5|12636.5|12643.3|12636.3|12644.7|12638.7|12642.5|12635.6|273
1611269400000|2021-01-21 22:50:00|12643.2|12636.4|12643.4|12637.1|12644.2|12637.5|12641.8|12635.6|228
1611269700000|2021-01-21 22:55:00|12642.9|12636.8|12641.7|12634.7|12644|12637|12638.2|12631.7|278
1611270000000|2021-01-21 23:00:00|12641.9|12634.9|12640.8|12635.3|12642.2|12636.5|12635.8|12632.6|734
1611270300000|2021-01-21 23:05:00|12640.7|12635.4|12639.6|12636.8|12641.2|12637|12638.2|12633.7|552
1611270600000|2021-01-21 23:10:00|12639.3|12637.2|12641.2|12636.6|12642|12638.1|12637.6|12634.2|506
1611270900000|2021-01-21 23:15:00|12641.3|12637.4|12641.4|12638.4|12642.5|12639.2|12639.2|12636.1|493
1611271200000|2021-01-21 23:20:00|12641.5|12638.5|12641.5|12639|12643.1|12640.2|12639.1|12635.8|442
1611271500000|2021-01-21 23:25:00|12641.3|12639.1|12641.9|12639.8|12642.6|12639.9|12639.8|12637.7|279
1611271800000|2021-01-21 23:30:00|12642|12639.9|12639.2|12637.1|12642|12639.9|12638.9|12636.8|215
1611272100000|2021-01-21 23:35:00|12639.1|12637|12639.7|12637.6|12640.3|12638.2|12638.7|12636.4|192
1611272400000|2021-01-21 23:40:00|12639.6|12637.5|12644|12641.9|12644.3|12642.2|12639.5|12637.4|239
1611272700000|2021-01-21 23:45:00|12644.1|12642|12645|12642.9|12646.1|12644.2|12643.9|12641.8|395
1611273000000|2021-01-21 23:50:00|12645.3|12643.2|12647.7|12645.6|12648.7|12646.6|12645.1|12643|301
1611273300000|2021-01-21 23:55:00|12647.9|12645.8|12650.4|12648.3|12650.7|12649|12647.5|12645.4|253
1611273600000|2021-01-22 00:00:00|12650.5|12648.4|12645.4|12643.3|12650.5|12648.4|12645.3|12643.2|390
1611273900000|2021-01-22 00:05:00|12645.3|12643.2|12646.9|12644.8|12647.9|12645.8|12644.8|12642.7|306
1611274200000|2021-01-22 00:10:00|12647|12644.9|12646.3|12644.2|12647.8|12645.7|12644.4|12642.3|266
1611274500000|2021-01-22 00:15:00|12646.4|12644.3|12644.2|12642.1|12646.4|12644.3|12642.8|12640.7|359
1611274800000|2021-01-22 00:20:00|12644.3|12642.2|12643.3|12641.2|12644.8|12642.7|12642.2|12640.5|237
1611275100000|2021-01-22 00:25:00|12643.5|12641.4|12646.4|12644.3|12646.7|12644.6|12642.3|12640.6|201
1611275400000|2021-01-22 00:30:00|12646.5|12644.4|12647.5|12645.4|12648.5|12646.7|12646.2|12644.4|315
1611275700000|2021-01-22 00:35:00|12647.6|12645.5|12648|12645.9|12648.6|12646.5|12646.3|12644.4|285
1611276000000|2021-01-22 00:40:00|12648.2|12646.1|12647.2|12645.1|12648.2|12646.1|12646.6|12644.5|201
1611276300000|2021-01-22 00:45:00|12647.1|12645|12648.8|12646.7|12648.8|12646.7|12647.1|12645|149
1611276600000|2021-01-22 00:50:00|12648.7|12646.6|12650.5|12648.4|12651.2|12649.5|12648.7|12646.6|201
1611276900000|2021-01-22 00:55:00|12650.6|12648.5|12650.8|12648.7|12651.1|12649.4|12649.3|12647.6|191
1611277200000|2021-01-22 01:00:00|12650.9|12648.8|12654.6|12652.5|12657.4|12655.3|12650.8|12648.7|510
1611277500000|2021-01-22 01:05:00|12654.7|12652.6|12655|12652.9|12656.8|12654.7|12654.5|12652.4|290
1611277800000|2021-01-22 01:10:00|12655.1|12653|12652.9|12650.8|12655.3|12653.2|12652.7|12650.7|243
1611278100000|2021-01-22 01:15:00|12653|12650.9|12658.1|12656|12662|12659.9|12652.8|12650.7|418
1611278400000|2021-01-22 01:20:00|12658|12655.9|12656.2|12654.1|12658.8|12656.7|12655|12653|381
1611278700000|2021-01-22 01:25:00|12656.7|12654.6|12656.4|12654.3|12657.2|12655.2|12655.2|12653.1|306
1611279000000|2021-01-22 01:30:00|12656.5|12654.4|12659.2|12657.1|12659.6|12658|12656.1|12654|505
1611279300000|2021-01-22 01:35:00|12659.1|12657|12660.3|12658.2|12660.9|12658.8|12657.2|12655.6|442
1611279600000|2021-01-22 01:40:00|12660.4|12658.3|12658.8|12657.5|12661.8|12660.1|12658.8|12657.2|265
1611279900000|2021-01-22 01:45:00|12658.9|12657.6|12659.9|12657.8|12660.3|12658.5|12658.5|12656.9|275
1611280200000|2021-01-22 01:50:00|12659.5|12657.4|12662.5|12660.4|12662.5|12660.9|12659.4|12657.3|345
1611280500000|2021-01-22 01:55:00|12662.4|12660.3|12660.2|12658.1|12662.5|12660.4|12658.4|12657|223
1611280800000|2021-01-22 02:00:00|12660.3|12658.2|12659.3|12657.2|12663.5|12661.4|12658.9|12657|283
1611281100000|2021-01-22 02:05:00|12659.2|12657.1|12663|12660.9|12663.6|12661.5|12658.3|12656.5|332
1611281400000|2021-01-22 02:10:00|12663.2|12661.1|12665.4|12664.1|12666.3|12664.5|12663.2|12661.1|358
1611281700000|2021-01-22 02:15:00|12665.5|12664.2|12667.3|12665.2|12669.4|12667.3|12664.8|12663|354
1611282000000|2021-01-22 02:20:00|12667.2|12665.1|12665.7|12663.6|12669|12667.4|12665.6|12663.5|347
1611282300000|2021-01-22 02:25:00|12665.6|12663.5|12663.6|12661.5|12666|12663.9|12662.7|12660.9|354
1611282600000|2021-01-22 02:30:00|12663.7|12661.6|12662.4|12660.3|12664|12661.9|12661.3|12659.6|219
1611282900000|2021-01-22 02:35:00|12662.5|12660.4|12660.7|12658.6|12662.6|12660.9|12659.7|12658.1|278
1611283200000|2021-01-22 02:40:00|12660.4|12658.3|12660.2|12658.1|12660.5|12658.6|12658.4|12656.3|310
1611283500000|2021-01-22 02:45:00|12660.3|12658.2|12661.8|12659.7|12661.9|12659.8|12658.5|12656.5|244
1611283800000|2021-01-22 02:50:00|12661.7|12659.6|12663.1|12661|12663.5|12661.6|12660.6|12658.5|258
1611284100000|2021-01-22 02:55:00|12663.2|12661.1|12665.6|12663.5|12665.9|12664.4|12662.5|12660.4|292
1611284400000|2021-01-22 03:00:00|12665.7|12663.6|12663.1|12661|12666|12664.4|12662.7|12660.6|264
1611284700000|2021-01-22 03:05:00|12663|12660.9|12666.7|12664.6|12667.8|12665.9|12663|12660.9|220
1611285000000|2021-01-22 03:10:00|12667|12664.9|12666.5|12664.4|12667.4|12665.6|12665.4|12663.7|238
1611285300000|2021-01-22 03:15:00|12666.6|12664.5|12669.7|12667.6|12670.4|12668.3|12666.5|12664.4|287
1611285600000|2021-01-22 03:20:00|12669.6|12667.5|12668.2|12666.1|12669.9|12668.1|12667.2|12665.4|266
1611285900000|2021-01-22 03:25:00|12668.3|12666.2|12667.9|12666.6|12668.6|12666.6|12667|12665.2|194
1611286200000|2021-01-22 03:30:00|12668.3|12666.2|12666.8|12665.5|12669.3|12667.2|12666.8|12664.7|209
1611286500000|2021-01-22 03:35:00|12667.3|12665.2|12667.4|12665.3|12667.6|12665.7|12666.3|12664.4|124
1611286800000|2021-01-22 03:40:00|12667.5|12665.4|12669.2|12667.1|12669.3|12667.5|12667.1|12665.3|175
1611287100000|2021-01-22 03:45:00|12669.3|12668|12668.9|12666.8|12671.3|12669.5|12668.5|12666.6|254
1611287400000|2021-01-22 03:50:00|12668.8|12666.7|12668|12665.9|12669.6|12667.5|12667.4|12665.3|258
1611287700000|2021-01-22 03:55:00|12667.9|12665.8|12669.7|12667.6|12670.3|12668.5|12667.9|12665.8|211
1611288000000|2021-01-22 04:00:00|12669.6|12667.5|12666.5|12664.4|12670.1|12668|12665.9|12664.1|231
1611288300000|2021-01-22 04:05:00|12666.4|12664.3|12666.6|12664.5|12667.8|12665.8|12665.6|12664.1|144
1611288600000|2021-01-22 04:10:00|12666.7|12664.6|12666.4|12664.3|12667.1|12665.4|12665.6|12663.9|170
1611288900000|2021-01-22 04:15:00|12666.6|12664.5|12667.1|12665|12667.3|12665.3|12665.7|12663.9|214
1611289200000|2021-01-22 04:20:00|12667.2|12665.1|12665.3|12663.2|12667.2|12665.1|12663.8|12662.4|266
1611289500000|2021-01-22 04:25:00|12665|12662.9|12664.9|12662.8|12666.3|12664.7|12663.9|12662.4|244
1611289800000|2021-01-22 04:30:00|12665.3|12663.2|12664.8|12662.7|12666.4|12664.3|12664.5|12662.5|252
1611290100000|2021-01-22 04:35:00|12664.9|12662.8|12664.1|12662|12665.3|12663.3|12663.5|12661.9|212
1611290400000|2021-01-22 04:40:00|12664.2|12662.1|12666|12664.7|12666.1|12664.8|12664|12661.9|156
1611290700000|2021-01-22 04:45:00|12666.1|12664.8|12667.8|12665.7|12668.3|12666.3|12666.1|12664.7|246
1611291000000|2021-01-22 04:50:00|12667.7|12665.6|12670.1|12668|12670.2|12668.6|12667.5|12665.4|273
1611291300000|2021-01-22 04:55:00|12670.2|12668.1|12672|12670.7|12672.3|12670.8|12669.4|12668|230
1611291600000|2021-01-22 05:00:00|12672.1|12670.8|12671.9|12669.8|12672.7|12671|12671|12669.4|300
1611291900000|2021-01-22 05:05:00|12671.6|12670.3|12672.2|12670.9|12672.7|12671.1|12671.3|12669.6|155
1611292200000|2021-01-22 05:10:00|12671.9|12670.6|12674.2|12672.9|12674.3|12673|12671.3|12670|211
1611292500000|2021-01-22 05:15:00|12674.3|12673|12673.4|12672.1|12674.7|12673.3|12672.6|12670.9|212
1611292800000|2021-01-22 05:20:00|12673.5|12672.2|12672.9|12670.8|12674.5|12672.8|12671.9|12670.3|187
1611293100000|2021-01-22 05:25:00|12672.6|12671.3|12672.6|12670.5|12674|12672.2|12672.4|12670.3|153
1611293400000|2021-01-22 05:30:00|12672.5|12670.4|12674.2|12672.9|12674.5|12672.9|12672.4|12670.4|156
1611293700000|2021-01-22 05:35:00|12674.1|12672.8|12674.5|12672.4|12674.6|12672.9|12673.2|12671.5|132
1611294000000|2021-01-22 05:40:00|12674.4|12672.3|12674.2|12672.9|12674.7|12673|12672.5|12670.8|176
1611294300000|2021-01-22 05:45:00|12674|12672.7|12674.2|12672.9|12674.7|12673.3|12673.6|12672.3|107
1611294600000|2021-01-22 05:50:00|12674.7|12672.6|12674.6|12672.5|12674.7|12673|12674|12672.2|116
1611294900000|2021-01-22 05:55:00|12674.5|12672.4|12673.8|12671.7|12674.6|12672.9|12673|12671.3|110
1611295200000|2021-01-22 06:00:00|12673.9|12671.8|12675|12673.7|12675.8|12674.2|12673.8|12671.7|240
1611295500000|2021-01-22 06:05:00|12674.9|12673.6|12677.7|12675.6|12679.3|12677.6|12674.9|12673.2|295
1611295800000|2021-01-22 06:10:00|12677.6|12675.5|12679.2|12677.9|12679.5|12678.1|12677.4|12675.5|243
1611296100000|2021-01-22 06:15:00|12679.4|12678.1|12679.6|12678.3|12682.7|12680.9|12678.1|12676.6|381
1611296400000|2021-01-22 06:20:00|12679.5|12678.2|12677|12675.7|12681.6|12679.8|12677|12675.4|247
1611296700000|2021-01-22 06:25:00|12677.1|12675.8|12676.9|12674.8|12678.1|12676.4|12675.2|12673.6|282
1611297000000|2021-01-22 06:30:00|12676.8|12674.7|12675.6|12673.5|12678.7|12676.9|12675|12673.4|239
1611297300000|2021-01-22 06:35:00|12675.8|12673.7|12676.1|12674|12677.2|12675.7|12674.2|12672.5|225
1611297600000|2021-01-22 06:40:00|12676|12673.9|12677.2|12675.1|12678.6|12676.5|12675.7|12673.6|169
1611297900000|2021-01-22 06:45:00|12677.3|12675.2|12677.6|12675.5|12677.8|12676|12676.5|12674.8|166
1611298200000|2021-01-22 06:50:00|12677.7|12675.6|12677.2|12675.9|12677.8|12676.1|12675.1|12673.3|176
1611298500000|2021-01-22 06:55:00|12677.6|12675.5|12678.7|12676.6|12679.4|12677.3|12676.1|12674.4|179
1611298800000|2021-01-22 07:00:00|12678.8|12676.7|12679|12677.7|12681.7|12680|12678.5|12676.7|338
1611299100000|2021-01-22 07:05:00|12678.9|12677.6|12680.9|12678.8|12682.6|12681.1|12678.5|12677.2|349
1611299400000|2021-01-22 07:10:00|12681|12678.9|12682.9|12681.6|12684|12681.9|12679.6|12677.7|296
1611299700000|2021-01-22 07:15:00|12683|12681.7|12679.5|12677.4|12683|12681.7|12678.9|12677.2|338
1611300000000|2021-01-22 07:20:00|12679.1|12677.8|12679.9|12678.6|12681.9|12680.2|12678.2|12676.3|283
1611300300000|2021-01-22 07:25:00|12680|12678.7|12681.5|12680.2|12682.3|12681|12679.2|12677.6|325
1611300600000|2021-01-22 07:30:00|12681.6|12680.3|12682.2|12680.9|12685.3|12683.6|12681.5|12679.9|437
1611300900000|2021-01-22 07:35:00|12682.9|12681.6|12682.9|12681.6|12685.7|12684.4|12681.6|12680.2|378
1611301200000|2021-01-22 07:40:00|12683.5|12681.4|12682.7|12681.4|12685|12683.7|12682.5|12681.2|403
1611301500000|2021-01-22 07:45:00|12683.1|12681.8|12681.8|12680.5|12683.5|12682.2|12680.9|12679.6|395
1611301800000|2021-01-22 07:50:00|12681.9|12680.6|12679.9|12678.6|12683.1|12681.6|12679.6|12678.3|305
1611302100000|2021-01-22 07:55:00|12679.8|12678.5|12682.4|12681.1|12684.4|12683.1|12679.7|12678.2|522
1611302400000|2021-01-22 08:00:00|12682.7|12680.6|12683.4|12682.1|12685.5|12684.2|12680.5|12679.2|577
1611302700000|2021-01-22 08:05:00|12683.3|12682|12684.1|12682|12684.8|12683.5|12681.7|12680.4|518
1611303000000|2021-01-22 08:10:00|12684.2|12682.1|12685.7|12684.4|12687.1|12685.8|12683.9|12682|458
1611303300000|2021-01-22 08:15:00|12685.6|12684.3|12694.5|12692.4|12694.9|12693.1|12685|12683.4|616
1611303600000|2021-01-22 08:20:00|12694.6|12692.5|12695.2|12693.9|12696|12694.4|12693.3|12691.4|547
1611303900000|2021-01-22 08:25:00|12695.7|12694.4|12695.4|12693.3|12697|12695.7|12694.3|12692.5|334
1611304200000|2021-01-22 08:30:00|12695.2|12693.1|12684.6|12683.3|12695.9|12693.8|12683.9|12682.6|555
1611304500000|2021-01-22 08:35:00|12684.7|12683.4|12685.8|12683.7|12686.6|12685.1|12683|12681.6|660
1611304800000|2021-01-22 08:40:00|12685.7|12683.6|12691.1|12689|12694.9|12693.2|12684|12681.9|570
1611305100000|2021-01-22 08:45:00|12691.2|12689.1|12689.5|12687.4|12692|12690.1|12686|12684.7|548
1611305400000|2021-01-22 08:50:00|12689.2|12687.1|12685.2|12683.1|12690.6|12688.5|12684.8|12683|415
1611305700000|2021-01-22 08:55:00|12685.1|12683|12682.5|12680.4|12685.3|12683.5|12679.7|12678.2|524
1611306000000|2021-01-22 09:00:00|12682.4|12680.3|12681.2|12679.9|12683.3|12681.2|12677.6|12675.5|696
1611306300000|2021-01-22 09:05:00|12681.3|12680|12686.5|12684.4|12687.5|12685.8|12678.8|12677|679
1611306600000|2021-01-22 09:10:00|12686.4|12684.3|12686.7|12684.6|12688.2|12686.7|12683.4|12681.5|507
1611306900000|2021-01-22 09:15:00|12686.8|12684.7|12690.2|12688.9|12692.3|12691|12686.6|12684.7|513
1611307200000|2021-01-22 09:20:00|12690.1|12688.8|12691|12689.7|12693|12691.3|12687.9|12686.6|510
1611307500000|2021-01-22 09:25:00|12691.1|12689.8|12690.2|12688.9|12693|12691.2|12690.1|12688.5|276
1611307800000|2021-01-22 09:30:00|12690.3|12689|12695.1|12693.8|12695.9|12694.1|12690.3|12689|687
1611308100000|2021-01-22 09:35:00|12695|12693.7|12693.2|12691.1|12696|12694.7|12691.6|12690|606
1611308400000|2021-01-22 09:40:00|12693.3|12691.2|12698.6|12697.3|12698.6|12697.3|12693|12691|492
1611308700000|2021-01-22 09:45:00|12698.7|12697.4|12698.9|12697.6|12702.7|12701|12698.7|12697.4|635
1611309000000|2021-01-22 09:50:00|12699.2|12697.9|12699.9|12698.6|12700.1|12698.7|12698|12696.6|421
1611309300000|2021-01-22 09:55:00|12699.8|12698.5|12698.4|12696.3|12701.6|12700.3|12697.2|12695.6|356
1611309600000|2021-01-22 10:00:00|12698|12696.7|12695.4|12694.1|12699.4|12697.9|12694.3|12693|445
1611309900000|2021-01-22 10:05:00|12695.3|12694|12696.2|12694.9|12697.9|12696.6|12694.8|12693.5|446
1611310200000|2021-01-22 10:10:00|12696.1|12694.8|12698.9|12697.6|12699.1|12697.8|12695.9|12694|344
1611310500000|2021-01-22 10:15:00|12698.8|12697.5|12703.6|12701.5|12703.9|12702|12697.1|12695.8|379
1611310800000|2021-01-22 10:20:00|12703.7|12701.6|12701.1|12699.8|12703.7|12701.7|12700.8|12699.1|441
1611311100000|2021-01-22 10:25:00|12701.2|12699.9|12699|12696.9|12701.6|12700.2|12697.7|12696.1|308
1611311400000|2021-01-22 10:30:00|12698.7|12697.4|12699.8|12698.5|12702.3|12701|12696.7|12695.4|555
1611311700000|2021-01-22 10:35:00|12699.7|12698.4|12698.2|12696.9|12701.5|12699.8|12697.1|12695.8|354
1611312000000|2021-01-22 10:40:00|12698.1|12696.8|12698.6|12697.3|12699.8|12698.1|12694.6|12693.2|582
1611312300000|2021-01-22 10:45:00|12698.8|12697.5|12699.2|12697.1|12701.7|12700.4|12697.4|12696.1|440
1611312600000|2021-01-22 10:50:00|12699.3|12697.2|12705.5|12704.2|12705.6|12704.3|12698.7|12697.1|411
1611312900000|2021-01-22 10:55:00|12705.4|12704.1|12703.1|12701.8|12705.9|12704.5|12702.1|12700.3|460
1611313200000|2021-01-22 11:00:00|12703|12701.7|12700|12698.7|12703.1|12701.8|12699.3|12697.6|430
1611313500000|2021-01-22 11:05:00|12699.9|12698.6|12704.2|12702.1|12704.8|12703.5|12696.4|12695.1|426
1611313800000|2021-01-22 11:10:00|12704|12702.7|12706.8|12705.5|12708.1|12706.8|12703.9|12702.6|458
1611314100000|2021-01-22 11:15:00|12706.6|12705.3|12711.5|12709.4|12713.4|12711.9|12706.6|12705.3|531
1611314400000|2021-01-22 11:20:00|12711.4|12709.3|12709.2|12707.9|12713|12711.4|12708.3|12707|503
1611314700000|2021-01-22 11:25:00|12709.1|12707.8|12703.4|12702.1|12710.4|12709.1|12703.4|12702.1|532
1611315000000|2021-01-22 11:30:00|12703.5|12702.2|12703|12701.7|12706.6|12705.1|12702.4|12701.1|514
1611315300000|2021-01-22 11:35:00|12703.6|12702.3|12707.2|12705.1|12707.2|12705.7|12701|12699.6|491
1611315600000|2021-01-22 11:40:00|12707.3|12705.2|12702.1|12700.8|12707.3|12705.6|12702.1|12700.8|423
1611315900000|2021-01-22 11:45:00|12702.2|12700.9|12699|12696.9|12702.9|12701.3|12697.3|12695.8|523
1611316200000|2021-01-22 11:50:00|12699.1|12697|12698.5|12697.2|12701|12699.7|12697.4|12696|368
1611316500000|2021-01-22 11:55:00|12698.4|12697.1|12705.5|12704.2|12705.9|12704.3|12698.3|12697|464
1611316800000|2021-01-22 12:00:00|12705.4|12704.1|12700.4|12699.1|12705.4|12704.1|12698.5|12697.2|365
1611317100000|2021-01-22 12:05:00|12700.5|12699.2|12706.2|12704.1|12707.4|12705.8|12698.3|12697|432
1611317400000|2021-01-22 12:10:00|12706.1|12704|12703.4|12702.1|12706.9|12705.2|12702.2|12700.9|358
1611317700000|2021-01-22 12:15:00|12703.5|12702.2|12703.3|12702|12705|12703.3|12702|12700.7|359
1611318000000|2021-01-22 12:20:00|12703.4|12702.1|12706.9|12705.6|12707|12705.7|12701.3|12700|348
1611318300000|2021-01-22 12:25:00|12707|12705.7|12709.1|12707.8|12710.2|12708.9|12705.1|12703.8|505
1611318600000|2021-01-22 12:30:00|12709.2|12707.9|12712.1|12710.8|12712.4|12710.9|12708.4|12707.1|450
1611318900000|2021-01-22 12:35:00|12712|12710.7|12714.2|12712.9|12714.7|12713.2|12710|12708.6|380
1611319200000|2021-01-22 12:40:00|12714.1|12712.8|12710.3|12709|12715.5|12714.2|12709.2|12707.9|545
1611319500000|2021-01-22 12:45:00|12710.2|12708.9|12707.4|12706.1|12713|12711.7|12706.8|12705.5|476
1611319800000|2021-01-22 12:50:00|12707.5|12706.2|12710.4|12709.1|12710.5|12709.2|12705.4|12703.8|383
1611320100000|2021-01-22 12:55:00|12710.6|12709.3|12706.2|12704.9|12710.6|12709.3|12704.9|12703.6|479
1611320400000|2021-01-22 13:00:00|12706.1|12704.8|12708.5|12707.2|12712|12710.7|12706|12704.5|443
1611320700000|2021-01-22 13:05:00|12708.3|12707|12710.2|12708.1|12711.4|12709.8|12707.6|12706.3|385
1611321000000|2021-01-22 13:10:00|12710.1|12708|12714.2|12712.9|12716.4|12715.1|12710.1|12708|508
1611321300000|2021-01-22 13:15:00|12714.3|12713|12714.4|12713.1|12717.1|12715.8|12711.8|12710.5|542
1611321600000|2021-01-22 13:20:00|12715|12713.7|12710|12708.7|12716.9|12715.6|12708.3|12707|593
1611321900000|2021-01-22 13:25:00|12709.9|12708.6|12709.6|12707.5|12713|12711.7|12709.1|12706.8|499
1611322200000|2021-01-22 13:30:00|12709.7|12707.6|12710.6|12709.3|12713.4|12712.1|12708.8|12706.4|713
1611322500000|2021-01-22 13:35:00|12710.5|12709.2|12711.2|12709.9|12715|12713.7|12709.3|12708|487
1611322800000|2021-01-22 13:40:00|12711.4|12710.1|12701|12699.7|12711.7|12710.1|12701|12698.9|467
1611323100000|2021-01-22 13:45:00|12701.1|12699.8|12697.4|12696.1|12702.2|12700.5|12697.4|12696.1|506
1611323400000|2021-01-22 13:50:00|12697.5|12696.2|12691.9|12690.6|12698.2|12696.7|12691.1|12689.8|552
1611323700000|2021-01-22 13:55:00|12691.8|12690.5|12698.7|12697.4|12701.1|12699.6|12690.9|12689.4|609
1611324000000|2021-01-22 14:00:00|12698.9|12697.6|12697.8|12696.5|12702.6|12700.9|12694.4|12693.1|629
1611324300000|2021-01-22 14:05:00|12697.6|12696.3|12700.8|12698.7|12702.8|12701.2|12696.6|12694.9|474
1611324600000|2021-01-22 14:10:00|12700.7|12698.6|12697|12695.7|12701.4|12699.7|12693.3|12692|467
1611324900000|2021-01-22 14:15:00|12696.7|12695.4|12691|12689.7|12696.7|12695.4|12690.8|12689.3|394
1611325200000|2021-01-22 14:20:00|12690.9|12689.6|12701.4|12700.1|12702.5|12700.4|12690.6|12688.9|528
1611325500000|2021-01-22 14:25:00|12701.3|12700|12703|12701.7|12703.7|12702.4|12700.7|12699.4|395
1611325800000|2021-01-22 14:30:00|12702.5|12701.2|12706|12704.7|12708|12706.7|12701.6|12700.3|847
1611326100000|2021-01-22 14:35:00|12705.6|12704.3|12704.8|12703.5|12707.8|12706.5|12702|12700.4|691
1611326400000|2021-01-22 14:40:00|12705.1|12703.8|12704.5|12702.4|12706.4|12705|12699.8|12698.3|701
1611326700000|2021-01-22 14:45:00|12704.3|12702.2|12695.1|12693.8|12705.7|12704.1|12694.3|12693|867
1611327000000|2021-01-22 14:50:00|12695.2|12693.9|12699.8|12698.5|12701.7|12700.1|12694.7|12693.2|814
1611327300000|2021-01-22 14:55:00|12699.9|12698.6|12694.6|12692.5|12704.8|12703.5|12693.8|12691.7|574
1611327600000|2021-01-22 15:00:00|12694.5|12692.4|12690.2|12688.9|12695.3|12693.2|12688.4|12686.7|694
1611327900000|2021-01-22 15:05:00|12690.6|12688.5|12685.3|12683.2|12690.6|12689|12683.8|12682.2|742
1611328200000|2021-01-22 15:10:00|12685.4|12683.3|12686|12684.7|12690.7|12689.4|12684.8|12683.2|709
1611328500000|2021-01-22 15:15:00|12686.1|12684.8|12690.4|12688.3|12691.1|12689.3|12683.1|12681.7|674
1611328800000|2021-01-22 15:20:00|12689.7|12688.4|12690.3|12689|12691.6|12690.3|12687.5|12686|657
1611329100000|2021-01-22 15:25:00|12690.2|12688.9|12700.2|12698.1|12702.7|12701.4|12689.9|12688.6|746
1611329400000|2021-01-22 15:30:00|12700.3|12698.2|12703.5|12702.2|12704.7|12703.4|12694.6|12692.9|752
1611329700000|2021-01-22 15:35:00|12703.6|12702.3|12708.3|12706.2|12710.2|12708.8|12702.7|12700.8|760
1611330000000|2021-01-22 15:40:00|12708.4|12706.3|12711.4|12710.1|12713.4|12712.1|12704.5|12702.9|704
1611330300000|2021-01-22 15:45:00|12711.8|12709.7|12717|12714.9|12717.4|12716|12710|12708.4|826
1611330600000|2021-01-22 15:50:00|12716.7|12715.4|12721.9|12719.8|12722|12720.5|12716.7|12714.8|513
1611330900000|2021-01-22 15:55:00|12722|12719.9|12716.4|12714.3|12722.5|12721.2|12710.9|12709.6|761
1611331200000|2021-01-22 16:00:00|12716.3|12714.2|12708.3|12707|12719.9|12718.6|12706.8|12705.5|764
1611331500000|2021-01-22 16:05:00|12708.2|12706.9|12706.4|12704.3|12708.9|12707.6|12704.4|12702.9|413
1611331800000|2021-01-22 16:10:00|12706.6|12704.5|12715.2|12713.9|12716.2|12714.9|12704.6|12703|519
1611332100000|2021-01-22 16:15:00|12715.3|12714|12728.3|12726.2|12728.7|12726.9|12714.4|12713.1|585
1611332400000|2021-01-22 16:20:00|12728.4|12726.3|12727.7|12726.4|12728.6|12727.2|12726.1|12724.7|467
1611332700000|2021-01-22 16:25:00|12728.1|12726|12726.2|12724.9|12728.1|12726.7|12723.3|12721.7|490
1611333000000|2021-01-22 16:30:00|12726.3|12725|12725.8|12724.5|12727.6|12726.3|12724.2|12722.9|587
1611333300000|2021-01-22 16:35:00|12725.9|12724.6|12723.9|12722.6|12726.7|12725.4|12723.8|12722.1|548
1611333600000|2021-01-22 16:40:00|12724.4|12722.3|12725.7|12724.4|12727.1|12725.4|12722.4|12721.1|486
1611333900000|2021-01-22 16:45:00|12725.6|12724.3|12722.4|12721.1|12726.7|12725.4|12722.3|12721|496
1611334200000|2021-01-22 16:50:00|12722.5|12721.2|12719.1|12717.8|12722.9|12721.5|12715.8|12714.1|587
1611334500000|2021-01-22 16:55:00|12718.8|12717.5|12714.6|12712.5|12719|12717.7|12712.3|12710.6|669
1611334800000|2021-01-22 17:00:00|12714.1|12712.8|12718.8|12717.5|12718.8|12717.5|12711.5|12710.1|618
1611335100000|2021-01-22 17:05:00|12718.9|12717.6|12719.4|12718.1|12721.9|12720.4|12718.4|12717|520
1611335400000|2021-01-22 17:10:00|12719.3|12718|12719.7|12718.4|12720.2|12718.9|12717.7|12715.8|410
1611335700000|2021-01-22 17:15:00|12719.5|12718.2|12718|12715.9|12719.5|12718.2|12715.9|12714.6|412
1611336000000|2021-01-22 17:20:00|12717.6|12716.3|12722.3|12721|12722.8|12721.5|12716|12714.1|461
1611336300000|2021-01-22 17:25:00|12722.5|12721.2|12725.6|12723.5|12725.9|12724.6|12722.3|12721|354
1611336600000|2021-01-22 17:30:00|12725.4|12723.3|12726.2|12724.9|12728.3|12727|12724.9|12723.3|575
1611336900000|2021-01-22 17:35:00|12726.3|12725|12729|12726.9|12729.1|12727.4|12723.3|12722|480
1611337200000|2021-01-22 17:40:00|12729.3|12727.2|12726.8|12725.5|12730.3|12728.5|12724.1|12722.5|376
1611337500000|2021-01-22 17:45:00|12726.9|12725.6|12725.5|12723.4|12729.2|12727.9|12724|12722.3|511
1611337800000|2021-01-22 17:50:00|12725.4|12723.3|12729.1|12727.8|12730.1|12728.3|12725.4|12723.3|383
1611338100000|2021-01-22 17:55:00|12729|12727.7|12730.8|12728.7|12733.7|12732.1|12728.1|12726.8|527
1611338400000|2021-01-22 18:00:00|12730.5|12729.2|12735.6|12734.3|12735.7|12734.4|12730.5|12728.7|391
1611338700000|2021-01-22 18:05:00|12736.3|12734.2|12736.8|12735.5|12737.6|12736|12734|12732.5|441
1611339000000|2021-01-22 18:10:00|12736.9|12735.6|12738.5|12737.2|12741.3|12740|12736|12734.7|434
1611339300000|2021-01-22 18:15:00|12738.6|12737.3|12733.1|12731|12740.2|12738.5|12733.1|12731|435
1611339600000|2021-01-22 18:20:00|12733.2|12731.1|12731.3|12730|12733.2|12731.2|12729.4|12728.1|421
1611339900000|2021-01-22 18:25:00|12731.4|12730.1|12731.6|12729.5|12733.2|12731.9|12730.4|12729.1|264
1611340200000|2021-01-22 18:30:00|12731.2|12729.9|12732.7|12731.4|12734.3|12732.6|12731.1|12729.8|271
1611340500000|2021-01-22 18:35:00|12732.8|12731.5|12730.4|12729.1|12733.1|12731.8|12730.3|12729|213
1611340800000|2021-01-22 18:40:00|12730.5|12729.2|12734.2|12732.9|12734.9|12733.3|12730.5|12729.2|330
1611341100000|2021-01-22 18:45:00|12734.3|12733|12735.8|12733.7|12736.4|12735.1|12733|12731.7|454
1611341400000|2021-01-22 18:50:00|12735.7|12733.6|12734.6|12733.3|12735.8|12734.2|12733.5|12732.2|244
1611341700000|2021-01-22 18:55:00|12734.8|12733.5|12735.2|12733.1|12736.3|12735|12733.4|12732|354
1611342000000|2021-01-22 19:00:00|12735.1|12733|12731.2|12729.9|12735.6|12734|12731.2|12729.9|308
1611342300000|2021-01-22 19:05:00|12731.3|12730|12731.6|12729.5|12734.1|12732.8|12729.4|12727.9|315
1611342600000|2021-01-22 19:10:00|12731.7|12729.6|12732.5|12731.2|12732.8|12731.3|12730.2|12728.9|268
1611342900000|2021-01-22 19:15:00|12732.3|12731|12729.5|12728.2|12732.8|12731.4|12728.7|12727|312
1611343200000|2021-01-22 19:20:00|12730|12727.9|12730.3|12729|12730.9|12729.5|12726.8|12724.8|411
1611343500000|2021-01-22 19:25:00|12730.2|12728.9|12727.8|12726.5|12731.3|12729.8|12727.6|12726|381
1611343800000|2021-01-22 19:30:00|12727.9|12726.6|12726.9|12725.6|12729.6|12728|12726|12724.7|319
1611344100000|2021-01-22 19:35:00|12727|12725.7|12726.1|12724.8|12729.5|12728.1|12726|12724.6|248
1611344400000|2021-01-22 19:40:00|12726.2|12724.9|12724.5|12723.2|12727.6|12725.9|12724.2|12722.7|321
1611344700000|2021-01-22 19:45:00|12725.3|12724|12725.3|12724|12726.8|12725.5|12725.1|12723.6|326
1611345000000|2021-01-22 19:50:00|12725.2|12723.9|12724.4|12723.1|12726.5|12725|12724.1|12722.4|289
1611345300000|2021-01-22 19:55:00|12724.5|12723.2|12729|12726.9|12729.2|12727.2|12724.1|12722.8|402
1611345600000|2021-01-22 20:00:00|12728.5|12727.2|12727.8|12726.5|12729.6|12728.3|12725.3|12724|331
1611345900000|2021-01-22 20:05:00|12727.9|12726.6|12728.9|12726.8|12729|12726.9|12726|12724.7|243
1611346200000|2021-01-22 20:10:00|12728.8|12726.7|12728.7|12727.4|12730.1|12728.8|12727.5|12726.1|359
1611346500000|2021-01-22 20:15:00|12728.8|12727.5|12724.4|12722.3|12729.2|12727.6|12723.5|12722.1|352
1611346800000|2021-01-22 20:20:00|12724.3|12722.2|12723|12721.7|12726.1|12724.5|12723|12721.3|384
1611347100000|2021-01-22 20:25:00|12722.9|12721.6|12725.9|12723.8|12727.3|12725.7|12722.9|12721.3|260
1611347400000|2021-01-22 20:30:00|12726|12723.9|12722.3|12721|12727.7|12725.9|12722|12720.5|312
1611347700000|2021-01-22 20:35:00|12722.2|12720.9|12722.8|12720.7|12723|12721.2|12721.2|12719.9|285
1611348000000|2021-01-22 20:40:00|12722.7|12720.6|12720.5|12719.2|12722.8|12721.1|12718.8|12717.2|281
1611348300000|2021-01-22 20:45:00|12720.4|12719.1|12720.9|12719.6|12722.4|12721.1|12719.8|12718.5|255
1611348600000|2021-01-22 20:50:00|12720.8|12719.5|12720.4|12719.1|12723.9|12722|12720.2|12718.8|326
1611348900000|2021-01-22 20:55:00|12720.5|12719.2|12726.4|12725.1|12726.4|12725.1|12719.8|12718.5|396
1611349200000|2021-01-22 21:00:00|12726.3|12725|12723.8|12721.7|12728.5|12726.6|12723.4|12721.3|364
1611349500000|2021-01-22 21:05:00|12724.2|12722.1|12727|12724.9|12727|12724.9|12723.3|12721.2|303
1611349800000|2021-01-22 21:10:00|12726.9|12724.8|12727.5|12725.4|12727.9|12725.8|12725.8|12723.7|287
1611350100000|2021-01-22 21:15:00|12726.9|12724.8|12728.4|12726.3|12728.7|12726.6|12726.6|12724.5|261
1611350400000|2021-01-22 21:20:00|12728.2|12726.1|12729.5|12727.4|12730.9|12728.8|12728.2|12726.1|273
1611350700000|2021-01-22 21:25:00|12729.3|12727.2|12731.7|12729.6|12732.1|12730|12728.1|12726.5|271
1611351000000|2021-01-22 21:30:00|12731.9|12729.8|12736.5|12734.4|12736.9|12734.8|12731.3|12729.2|305
1611351300000|2021-01-22 21:35:00|12736.9|12734.8|12738.1|12736|12738.4|12736.3|12735.5|12733.4|324
1611351600000|2021-01-22 21:40:00|12738|12735.9|12733.8|12731.7|12738.9|12736.8|12728.5|12726.4|347
1611351900000|2021-01-22 21:45:00|12734.2|12732.1|12729.4|12727.3|12736.1|12734|12729|12726.9|322
1611352200000|2021-01-22 21:50:00|12729.6|12727.5|12734.5|12732.4|12735.4|12733.3|12727.2|12722.3|316
1611352500000|2021-01-22 21:55:00|12733.5|12731.4|12736.4|12731.2|12741.9|12735.9|12733.2|12728.6|545
1611522000000|2021-01-24 21:00:00|12729.6|12716.6|12725|12712|12729.6|12716.6|12725|12712|10
1611522300000|2021-01-24 21:05:00|12725.4|12712.4|12725|12712|12725.4|12712.4|12725|12712|5
1611522600000|2021-01-24 21:10:00|12725.4|12712.4|12725|12712|12725.7|12712.7|12724.8|12711.8|20
1611522900000|2021-01-24 21:15:00|12725.4|12712.4|12725.1|12712.1|12725.6|12712.6|12724.8|12711.8|22
1611523200000|2021-01-24 21:20:00|12725|12712|12725|12712|12725.6|12712.6|12725|12712|11
1611523500000|2021-01-24 21:25:00|12725.1|12712.1|12725|12712|12725.6|12712.6|12725|12712|17
1611523800000|2021-01-24 21:30:00|12725.1|12712.1|12720.8|12707.8|12725.9|12712.9|12718.7|12707.8|18
1611524100000|2021-01-24 21:35:00|12718.8|12710.3|12721|12708|12721.9|12710.8|12718.8|12708|59
1611524400000|2021-01-24 21:40:00|12718.8|12710.3|12720|12707|12723.3|12710.3|12718|12707|36
1611524700000|2021-01-24 21:45:00|12724|12711|12725.5|12714.5|12727.7|12716|12721.1|12710.8|34
1611525000000|2021-01-24 21:50:00|12727.7|12714.7|12727.6|12714.6|12728|12717.3|12720.4|12713.9|25
1611525300000|2021-01-24 21:55:00|12725.5|12714.5|12720.8|12712.6|12727.6|12717|12720.1|12711.5|33
1611525600000|2021-01-24 22:00:00|12722.8|12711.3|12723.6|12720.5|12727.8|12720.6|12719.8|12708|77
1611525900000|2021-01-24 22:05:00|12723.7|12720.6|12725.9|12719.4|12728.6|12722.1|12723.6|12715.4|70
1611526200000|2021-01-24 22:10:00|12725.7|12718.6|12736.7|12729.7|12737.7|12730.4|12724.2|12716.6|189
1611526500000|2021-01-24 22:15:00|12736.9|12729.9|12733.8|12726.8|12739.5|12732.5|12733.3|12726.3|193
1611526800000|2021-01-24 22:20:00|12733.7|12726.7|12737|12730|12738.5|12731.5|12732.6|12725.6|128
1611527100000|2021-01-24 22:25:00|12736.3|12729.3|12734.5|12727.5|12738.1|12731.1|12732.7|12727|97
1611527400000|2021-01-24 22:30:00|12734.6|12727.6|12725.5|12718.5|12740.8|12733.8|12723|12716|319
1611527700000|2021-01-24 22:35:00|12725.4|12718.4|12723.1|12716.1|12728.8|12721.8|12722.5|12715.5|232
1611528000000|2021-01-24 22:40:00|12722.8|12715.8|12727.4|12720.4|12727.8|12720.8|12722.4|12715.4|212
1611528300000|2021-01-24 22:45:00|12727.3|12720.3|12731.2|12724.2|12731.8|12724.8|12726|12719|210
1611528600000|2021-01-24 22:50:00|12731.1|12724.1|12735.4|12728.4|12736.4|12729.4|12731|12724|219
1611528900000|2021-01-24 22:55:00|12735.2|12728.2|12731.2|12724.2|12735.7|12728.7|12730.6|12723.6|150
1611529200000|2021-01-24 23:00:00|12731.1|12724.1|12729.8|12722.8|12735.1|12728.1|12727.8|12720.8|562
1611529500000|2021-01-24 23:05:00|12727.9|12723.6|12729.7|12724.4|12731.9|12726.2|12727.3|12721.2|690
1611529800000|2021-01-24 23:10:00|12729.6|12725|12727.1|12724.2|12732.5|12726.9|12726.7|12719.7|603
1611530100000|2021-01-24 23:15:00|12727.2|12724.3|12726.3|12724.2|12730.6|12726.6|12726.1|12722.7|532
1611530400000|2021-01-24 23:20:00|12726.1|12724|12724.9|12722.5|12727.9|12724.6|12724|12721.7|427
1611530700000|2021-01-24 23:25:00|12725|12722.6|12725.4|12723.3|12726|12723.3|12722.9|12720.6|241
1611531000000|2021-01-24 23:30:00|12725.6|12723.5|12724.3|12722.2|12726.6|12723.8|12723|12720.9|403
1611531300000|2021-01-24 23:35:00|12724.5|12722.3|12725.5|12723.4|12727.4|12724.2|12724|12721.9|440
1611531600000|2021-01-24 23:40:00|12725.7|12723.3|12724.4|12722.3|12726.2|12723.7|12723.5|12721.3|274
1611531900000|2021-01-24 23:45:00|12724.3|12722.2|12723.7|12721.6|12724.9|12722.2|12721.8|12719.4|255
1611532200000|2021-01-24 23:50:00|12723.6|12721.5|12725.4|12723.3|12726.1|12724|12723.6|12721.5|161
1611532500000|2021-01-24 23:55:00|12725.5|12723.4|12727.9|12725.8|12728.1|12726|12724.6|12722.5|126
1611532800000|2021-01-25 00:00:00|12726.4|12724.3|12726.2|12724.1|12728.3|12726.2|12724.3|12722.2|315
1611533100000|2021-01-25 00:05:00|12726.1|12724|12725.9|12723.8|12727.7|12725.6|12725|12722.9|291
1611533400000|2021-01-25 00:10:00|12726.1|12724|12721.9|12719.8|12727.5|12725.4|12721.2|12719.1|298
1611533700000|2021-01-25 00:15:00|12722|12719.9|12721|12718.9|12723.8|12721.9|12720|12717.9|242
1611534000000|2021-01-25 00:20:00|12720.7|12718.6|12722.5|12720.4|12723.6|12722|12719.8|12717.8|323
1611534300000|2021-01-25 00:25:00|12722.6|12720.5|12720|12717.9|12723.6|12721.9|12719.5|12717.4|225
1611534600000|2021-01-25 00:30:00|12720.1|12718|12718|12715.9|12720.5|12718.4|12717.3|12715.2|183
1611534900000|2021-01-25 00:35:00|12718.1|12716|12719.9|12717.8|12720.1|12718|12716.1|12714|235
1611535200000|2021-01-25 00:40:00|12719.7|12717.6|12716.3|12714.2|12720|12717.9|12715.5|12713.4|211
1611535500000|2021-01-25 00:45:00|12716.2|12714.1|12717|12714.9|12717.9|12715.8|12714.8|12712.9|258
1611535800000|2021-01-25 00:50:00|12716.9|12714.8|12717.1|12715|12718.1|12716.2|12716|12714|239
1611536100000|2021-01-25 00:55:00|12717|12714.9|12717.3|12715.2|12719.4|12717.3|12715.4|12713.3|264
1611536400000|2021-01-25 01:00:00|12717.4|12715.3|12722.7|12720.6|12723.1|12721.2|12714.4|12712.3|501
1611536700000|2021-01-25 01:05:00|12722.9|12721.4|12719.9|12717.8|12722.9|12721.4|12719.3|12717.4|341
1611537000000|2021-01-25 01:10:00|12719.5|12718.2|12718.8|12716.7|12721|12719.3|12717.1|12715|312
1611537300000|2021-01-25 01:15:00|12718.7|12716.6|12721.6|12719.5|12722|12720.3|12716.5|12714.4|334
1611537600000|2021-01-25 01:20:00|12721.7|12719.6|12723.6|12721.5|12724|12722|12721.7|12719.6|320
1611537900000|2021-01-25 01:25:00|12723.5|12721.4|12723.5|12721.4|12723.9|12722.1|12721.8|12719.7|206
1611538200000|2021-01-25 01:30:00|12723.6|12721.5|12722.1|12720|12723.6|12721.5|12719.5|12717.8|375
1611538500000|2021-01-25 01:35:00|12722.3|12720.2|12726.9|12724.8|12727.5|12725.4|12721|12718.9|272
1611538800000|2021-01-25 01:40:00|12727.2|12725.1|12727.5|12725.4|12727.6|12725.8|12725.7|12723.6|223
1611539100000|2021-01-25 01:45:00|12727.3|12726|12726.8|12724.7|12727.7|12726|12724.4|12722.3|222
1611539400000|2021-01-25 01:50:00|12726.7|12724.6|12725.5|12723.4|12727.6|12725.5|12724.3|12722.2|369
1611539700000|2021-01-25 01:55:00|12725.2|12723.9|12723.1|12721|12726.8|12724.7|12722.5|12720.4|239
1611540000000|2021-01-25 02:00:00|12723|12720.9|12720.8|12718.7|12723|12720.9|12720.1|12718|238
1611540300000|2021-01-25 02:05:00|12720.3|12718.2|12716.5|12714.4|12720.7|12718.6|12716|12713.9|336
1611540600000|2021-01-25 02:10:00|12716.6|12714.5|12718.8|12716.7|12718.9|12717.1|12715.9|12713.8|217
1611540900000|2021-01-25 02:15:00|12718.6|12716.5|12714.7|12712.6|12718.8|12717.1|12714.3|12712.4|223
1611541200000|2021-01-25 02:20:00|12714.8|12712.7|12713.7|12711.6|12715.7|12713.6|12712.2|12710.3|237
1611541500000|2021-01-25 02:25:00|12713.8|12711.7|12714.7|12712.6|12714.7|12713.1|12713|12710.9|168
1611541800000|2021-01-25 02:30:00|12714.8|12712.7|12712.8|12710.7|12714.8|12712.7|12712.2|12710.1|201
1611542100000|2021-01-25 02:35:00|12712.7|12710.6|12709.8|12708.5|12713.1|12711.3|12709.7|12707.9|261
1611542400000|2021-01-25 02:40:00|12710|12708.7|12707.7|12706.4|12710.5|12708.8|12707.7|12706|150
1611542700000|2021-01-25 02:45:00|12707.8|12706.5|12708.1|12706|12709.6|12708|12707.6|12705.8|242
1611543000000|2021-01-25 02:50:00|12708.2|12706.1|12705|12703.7|12709|12707.1|12704.9|12703.5|297
1611543300000|2021-01-25 02:55:00|12705.2|12703.9|12707.3|12705.2|12709.7|12708.1|12705.1|12703.8|322
1611543600000|2021-01-25 03:00:00|12707.2|12705.1|12704.7|12703.4|12708.4|12706.6|12704.5|12703.2|272
1611543900000|2021-01-25 03:05:00|12704.8|12703.5|12706.7|12704.6|12707.4|12705.8|12704.7|12703.4|152
1611544200000|2021-01-25 03:10:00|12706.8|12704.7|12706.5|12704.4|12707.8|12706.1|12706|12704.3|172
1611544500000|2021-01-25 03:15:00|12706.6|12704.5|12705.7|12703.6|12708.4|12706.3|12705.1|12703.2|216
1611544800000|2021-01-25 03:20:00|12705.8|12703.7|12706|12704.7|12706.9|12705|12704.1|12702|203
1611545100000|2021-01-25 03:25:00|12706.1|12704.8|12706.7|12704.6|12707.1|12705.8|12705.7|12704.4|124
1611545400000|2021-01-25 03:30:00|12706.8|12704.7|12706.2|12704.1|12707.1|12705.4|12705|12703.3|201
1611545700000|2021-01-25 03:35:00|12706.1|12704.8|12706.9|12704.8|12707.5|12705.6|12705.3|12703.7|135
1611546000000|2021-01-25 03:40:00|12707|12704.9|12705|12702.9|12707.5|12705.4|12704.5|12702.8|142
1611546300000|2021-01-25 03:45:00|12704.9|12702.8|12706.9|12704.8|12707.2|12705.1|12703.8|12702.1|121
1611546600000|2021-01-25 03:50:00|12707|12704.9|12706.3|12705|12707.7|12705.7|12706.2|12704.1|128
1611546900000|2021-01-25 03:55:00|12706.8|12704.7|12706.6|12704.5|12707.5|12705.8|12706.1|12704.4|128
1611547200000|2021-01-25 04:00:00|12706.5|12704.4|12706.6|12704.5|12706.7|12704.9|12705.3|12703.6|157
1611547500000|2021-01-25 04:05:00|12706.2|12704.9|12705.5|12703.4|12706.7|12705|12704.5|12702.8|138
1611547800000|2021-01-25 04:10:00|12705.6|12703.5|12705|12703.7|12705.8|12704.2|12704.3|12702.8|161
1611548100000|2021-01-25 04:15:00|12705.1|12703|12702.2|12700.9|12705.2|12703.4|12702.1|12700.4|168
1611548400000|2021-01-25 04:20:00|12702.1|12700.8|12702.2|12700.1|12703.5|12701.8|12701.5|12700|145
1611548700000|2021-01-25 04:25:00|12702.1|12700|12700.8|12698.7|12702.7|12701|12699|12697.7|174
1611549000000|2021-01-25 04:30:00|12700.4|12698.3|12699|12697.7|12700.6|12698.5|12698.2|12696.5|178
1611549300000|2021-01-25 04:35:00|12698.4|12697.1|12701.5|12699.4|12701.6|12699.9|12698|12696.4|149
1611549600000|2021-01-25 04:40:00|12701.4|12699.3|12702.1|12700.8|12702.2|12700.8|12700.7|12699.2|131
1611549900000|2021-01-25 04:45:00|12702|12700.7|12702|12699.9|12702.2|12700.9|12701.3|12699.8|132
1611550200000|2021-01-25 04:50:00|12702.1|12700|12703.2|12701.1|12704.2|12702.7|12701.6|12699.5|156
1611550500000|2021-01-25 04:55:00|12703.3|12701.2|12704.1|12702|12704.1|12702.4|12701.9|12700.3|114
1611550800000|2021-01-25 05:00:00|12703.9|12701.8|12702.4|12700.3|12703.9|12701.8|12701.8|12700.2|181
1611551100000|2021-01-25 05:05:00|12702.5|12700.4|12702.1|12700.8|12703.5|12701.7|12701.4|12699.9|171
1611551400000|2021-01-25 05:10:00|12702.5|12700.4|12701.2|12699.1|12702.7|12701|12701|12699|126
1611551700000|2021-01-25 05:15:00|12701.1|12699|12701.4|12699.3|12701.8|12699.7|12700|12698.2|125
1611552000000|2021-01-25 05:20:00|12701|12699.7|12699.2|12697.1|12701.1|12699.8|12698.7|12696.6|110
1611552300000|2021-01-25 05:25:00|12699.1|12697|12697.7|12695.6|12699.7|12697.9|12696.3|12694.5|226
1611552600000|2021-01-25 05:30:00|12697.6|12695.5|12697.5|12695.4|12698.4|12696.4|12696|12694.2|187
1611552900000|2021-01-25 05:35:00|12697.6|12695.5|12697.3|12696|12698.7|12696.9|12696.8|12695.1|259
1611553200000|2021-01-25 05:40:00|12697.2|12695.9|12699.3|12698|12700.7|12699.1|12695.8|12694.5|235
1611553500000|2021-01-25 05:45:00|12699.6|12698.3|12699.2|12697.1|12701|12698.9|12698.8|12696.9|237
1611553800000|2021-01-25 05:50:00|12699.3|12697.2|12700.8|12698.7|12701|12699.2|12699.2|12697.1|155
1611554100000|2021-01-25 05:55:00|12700.7|12698.6|12693.7|12692.4|12700.7|12698.6|12693.7|12692.4|266
1611554400000|2021-01-25 06:00:00|12693.8|12692.5|12689.9|12688.6|12695.8|12693.7|12689.4|12687.4|414
1611554700000|2021-01-25 06:05:00|12690.2|12688.9|12689.4|12688.1|12690.5|12689.1|12688.8|12687.3|209
1611555000000|2021-01-25 06:10:00|12689.3|12688|12688.7|12687.4|12690.2|12688.5|12688.2|12686.5|172
1611555300000|2021-01-25 06:15:00|12688.5|12687.2|12690.1|12688.8|12691.5|12689.8|12688.4|12687.1|260
1611555600000|2021-01-25 06:20:00|12690|12688.7|12692.8|12690.7|12693.6|12692|12690|12688.5|279
1611555900000|2021-01-25 06:25:00|12692.9|12690.8|12692.1|12690.8|12693.8|12692.3|12692.1|12690.5|205
1611556200000|2021-01-25 06:30:00|12692.2|12690.9|12691.7|12690.4|12692.3|12690.9|12691|12689.4|214
1611556500000|2021-01-25 06:35:00|12691.6|12690.3|12691.7|12690.4|12693.1|12691.8|12691|12689.3|243
1611556800000|2021-01-25 06:40:00|12691.8|12690.5|12691.7|12690.4|12693.8|12691.7|12690.2|12688.9|251
1611557100000|2021-01-25 06:45:00|12691.8|12690.5|12690.1|12688.8|12691.8|12690.5|12689.2|12687.4|191
1611557400000|2021-01-25 06:50:00|12690.2|12688.9|12695.5|12693.4|12696.2|12694.4|12690.1|12688.8|341
1611557700000|2021-01-25 06:55:00|12695.6|12693.5|12697.5|12695.4|12697.9|12695.9|12694.4|12692.4|305
1611558000000|2021-01-25 07:00:00|12697.4|12695.3|12693.3|12692|12697.4|12695.3|12692.4|12690.6|417
1611558300000|2021-01-25 07:05:00|12693.4|12692.1|12698.8|12696.7|12698.9|12697.3|12693.3|12691.2|431
1611558600000|2021-01-25 07:10:00|12699|12696.9|12700.5|12699.2|12700.9|12699.6|12698|12696.1|398
1611558900000|2021-01-25 07:15:00|12700.4|12699.1|12698.2|12696.1|12700.4|12699.1|12696.3|12694.6|237
1611559200000|2021-01-25 07:20:00|12698.3|12696.2|12692.4|12690.3|12698.4|12696.3|12691.8|12690.1|361
1611559500000|2021-01-25 07:25:00|12692|12690.7|12692.4|12691.1|12692.8|12691.2|12690.8|12689.4|409
1611559800000|2021-01-25 07:30:00|12692.2|12690.9|12693|12691.7|12694.8|12693.2|12691|12689.7|320
1611560100000|2021-01-25 07:35:00|12693.1|12691.8|12693|12690.9|12694.8|12693.5|12692|12690.7|339
1611560400000|2021-01-25 07:40:00|12692.9|12690.8|12691.2|12689.9|12694.6|12692.9|12690.5|12689|368
1611560700000|2021-01-25 07:45:00|12691.1|12689.8|12693.1|12691.8|12694.6|12693|12689.1|12687.8|366
1611561000000|2021-01-25 07:50:00|12693.2|12691.9|12691|12689.7|12694.7|12693|12690.7|12689.4|347
1611561300000|2021-01-25 07:55:00|12691.1|12689.8|12692.7|12690.6|12693.9|12691.9|12690.8|12689.5|419
1611561600000|2021-01-25 08:00:00|12692.6|12690.5|12697.2|12695.9|12698.5|12696.9|12691.3|12689.8|618
1611561900000|2021-01-25 08:05:00|12697.3|12696|12698.1|12696|12699.5|12698.2|12694.1|12692.8|500
1611562200000|2021-01-25 08:10:00|12698.2|12696.1|12699.9|12698.6|12702.6|12701.3|12697.4|12696|520
1611562500000|2021-01-25 08:15:00|12700|12698.7|12707.4|12706.1|12709.4|12708.1|12697.3|12696|555
1611562800000|2021-01-25 08:20:00|12707.5|12706.2|12699.2|12697.9|12709.4|12708.1|12698|12696.7|750
1611563100000|2021-01-25 08:25:00|12699.3|12698|12700.7|12699.4|12705.8|12704.5|12698.8|12697.5|687
1611563400000|2021-01-25 08:30:00|12700.6|12699.3|12699.9|12698.6|12702.3|12700.5|12698.9|12697.6|496
1611563700000|2021-01-25 08:35:00|12700|12698.7|12699.7|12698.4|12701.7|12700.4|12697.3|12695.8|449
1611564000000|2021-01-25 08:40:00|12699.6|12698.3|12704.7|12703.4|12706.8|12705.3|12699.2|12697.1|520
1611564300000|2021-01-25 08:45:00|12704.5|12703.2|12701.4|12700.1|12705.8|12704.5|12700.9|12699.3|422
1611564600000|2021-01-25 08:50:00|12701.5|12700.2|12704.8|12703.5|12705.4|12704.1|12700.7|12698.9|536
1611564900000|2021-01-25 08:55:00|12704.9|12703.6|12704|12702.7|12706.7|12705|12703.6|12701.6|331
1611565200000|2021-01-25 09:00:00|12703.9|12702.6|12714.7|12712.6|12714.7|12713|12703.7|12702.4|754
1611565500000|2021-01-25 09:05:00|12714.6|12712.5|12710|12707.9|12714.8|12713.2|12708.5|12707|644
1611565800000|2021-01-25 09:10:00|12709.9|12707.8|12708.3|12707|12710.1|12708.4|12704.6|12703.3|433
1611566100000|2021-01-25 09:15:00|12708.2|12706.9|12713.5|12711.4|12714|12712.6|12708.2|12706.9|465
1611566400000|2021-01-25 09:20:00|12713.6|12711.5|12713.4|12712.1|12714.8|12713.3|12711.9|12710.6|502
1611566700000|2021-01-25 09:25:00|12713.5|12712.2|12711.9|12709.8|12717.8|12716.5|12711.6|12709.7|627
1611567000000|2021-01-25 09:30:00|12711.7|12709.6|12712|12710.7|12713.1|12711.8|12710.3|12708.7|393
1611567300000|2021-01-25 09:35:00|12711.9|12710.6|12716.5|12715.2|12717.1|12715.6|12710.2|12708.6|504
1611567600000|2021-01-25 09:40:00|12716.6|12715.3|12717.5|12716.2|12718.1|12716.8|12713.6|12712|463
1611567900000|2021-01-25 09:45:00|12717.6|12716.3|12717.5|12715.4|12718.5|12716.9|12716.4|12715.1|498
1611568200000|2021-01-25 09:50:00|12717.6|12715.5|12714.9|12713.6|12719.3|12717.3|12714.4|12712.8|429
1611568500000|2021-01-25 09:55:00|12715|12713.7|12715.3|12714|12716.3|12715|12713.3|12712|314
1611568800000|2021-01-25 10:00:00|12715.2|12713.9|12714.4|12713.1|12717.3|12716|12713.3|12712|491
1611569100000|2021-01-25 10:05:00|12714.3|12713|12715.4|12714.1|12716.3|12715|12713.7|12712.1|258
1611569400000|2021-01-25 10:10:00|12715.5|12714.2|12716.9|12715.6|12717.5|12716.2|12714.3|12712.6|333
1611569700000|2021-01-25 10:15:00|12716.8|12715.5|12714.1|12712.8|12717.6|12716.3|12713.7|12712.1|320
1611570000000|2021-01-25 10:20:00|12714.2|12712.9|12712.8|12711.5|12714.8|12713|12710.1|12708.8|326
1611570300000|2021-01-25 10:25:00|12712.6|12711.3|12708.5|12707.2|12713|12711.7|12708.4|12706.8|298
1611570600000|2021-01-25 10:30:00|12708.6|12707.3|12708.5|12707.2|12710.2|12708.9|12707.4|12705.6|307
1611570900000|2021-01-25 10:35:00|12708.6|12707.3|12706|12704.7|12709.6|12708|12705.8|12704.3|289
1611571200000|2021-01-25 10:40:00|12706.1|12704.8|12705.5|12704.2|12707.3|12705.9|12703.8|12702.5|342
1611571500000|2021-01-25 10:45:00|12705.4|12704.1|12701.5|12700.2|12708.3|12707|12701.4|12699.7|455
1611571800000|2021-01-25 10:50:00|12701.4|12700.1|12703.9|12702.6|12706.3|12704.8|12701.3|12699.8|484
1611572100000|2021-01-25 10:55:00|12703.8|12702.5|12701.5|12700.2|12703.9|12702.6|12698.8|12697.4|450
1611572400000|2021-01-25 11:00:00|12701.4|12700.1|12698.7|12697.4|12702.6|12701.2|12698.1|12696.8|294
1611572700000|2021-01-25 11:05:00|12698.6|12697.3|12696.8|12695.5|12699.2|12697.9|12695.4|12694.1|416
1611573000000|2021-01-25 11:10:00|12696.7|12695.4|12697.5|12696.2|12698.1|12696.8|12696.1|12694.4|305
1611573300000|2021-01-25 11:15:00|12697.6|12696.3|12698.9|12697.6|12700.3|12699|12697.1|12695.8|392
1611573600000|2021-01-25 11:20:00|12699|12697.7|12699.6|12698.3|12700.3|12698.9|12697.2|12695.9|333
1611573900000|2021-01-25 11:25:00|12699.7|12698.4|12699.9|12698.6|12700.4|12698.8|12698.2|12696.9|316
1611574200000|2021-01-25 11:30:00|12700|12698.7|12703.8|12702.5|12703.9|12702.6|12699.9|12698.6|360
1611574500000|2021-01-25 11:35:00|12703.7|12702.4|12702.5|12700.4|12703.7|12702.4|12700.6|12699|304
1611574800000|2021-01-25 11:40:00|12702.6|12700.5|12700.8|12699.5|12703.6|12702|12700.6|12699.3|179
1611575100000|2021-01-25 11:45:00|12701.1|12699.8|12704.2|12702.1|12710.4|12708.3|12700.6|12699.3|679
1611575400000|2021-01-25 11:50:00|12703.8|12702.5|12701.7|12700.4|12704.1|12702.5|12700.6|12699.3|368
1611575700000|2021-01-25 11:55:00|12701.9|12700.6|12707|12704.9|12709.7|12708.4|12701.9|12700.6|634
1611576000000|2021-01-25 12:00:00|12707.1|12705|12710.7|12709.4|12711.3|12709.5|12706.2|12704.6|449
1611576300000|2021-01-25 12:05:00|12711.2|12709.9|12712.1|12710.8|12714.2|12712.3|12709.3|12707.8|525
1611576600000|2021-01-25 12:10:00|12712|12710.7|12711.4|12710.1|12714.8|12713.2|12710.4|12709.1|396
1611576900000|2021-01-25 12:15:00|12711.2|12709.9|12709.8|12708.5|12712.4|12711.1|12707.2|12705.9|452
1611577200000|2021-01-25 12:20:00|12709.9|12708.6|12713.7|12712.4|12714|12712.6|12708.6|12707.1|345
1611577500000|2021-01-25 12:25:00|12713.9|12712.6|12716.4|12715.1|12717.3|12716|12713.4|12712.1|551
1611577800000|2021-01-25 12:30:00|12716.3|12715|12719.1|12717.8|12719.2|12717.9|12714.4|12713.1|510
1611578100000|2021-01-25 12:35:00|12718.9|12717.6|12721|12719.7|12725.3|12724|12718.6|12717.3|607
1611578400000|2021-01-25 12:40:00|12720.9|12719.6|12719.7|12718.4|12725.5|12724.2|12719.6|12718.3|466
1611578700000|2021-01-25 12:45:00|12719.8|12718.5|12719|12716.9|12724.3|12723|12719|12716.9|504
1611579000000|2021-01-25 12:50:00|12719.1|12717|12726.7|12725.4|12726.9|12725.6|12719|12716.9|662
1611579300000|2021-01-25 12:55:00|12726.6|12725.3|12725|12723.7|12730.5|12728.8|12724.1|12722.4|578
1611579600000|2021-01-25 13:00:00|12725.1|12723.8|12721.5|12720.2|12727.9|12726.2|12721.1|12719.8|486
1611579900000|2021-01-25 13:05:00|12721.6|12720.3|12720.1|12718.8|12727|12725.7|12719.5|12718.2|450
1611580200000|2021-01-25 13:10:00|12720|12718.7|12721.2|12719.9|12724.5|12723.2|12718.5|12717.2|390
1611580500000|2021-01-25 13:15:00|12721|12719.7|12719.1|12717.8|12721.2|12719.8|12717.6|12716.3|313
1611580800000|2021-01-25 13:20:00|12718.8|12717.5|12717.9|12716.6|12719.8|12718.3|12716|12714.7|379
1611581100000|2021-01-25 13:25:00|12717.8|12716.5|12716.1|12714.8|12717.9|12716.6|12713.7|12712.1|380
1611581400000|2021-01-25 13:30:00|12716.2|12714.9|12719.6|12718.3|12720.5|12719.2|12713|12711.7|467
1611581700000|2021-01-25 13:35:00|12719.5|12718.2|12725.9|12724.6|12726.4|12724.7|12718.2|12716.9|499
1611582000000|2021-01-25 13:40:00|12725.8|12724.5|12725.2|12723.9|12727.4|12726|12724.6|12722.6|523
1611582300000|2021-01-25 13:45:00|12725.1|12723.8|12721.5|12719.4|12726.1|12724.8|12721|12719.4|403
1611582600000|2021-01-25 13:50:00|12721.1|12719.8|12717.9|12716.6|12722.4|12720.7|12716.2|12714.9|556
1611582900000|2021-01-25 13:55:00|12718|12716.7|12719.2|12717.9|12720|12718.6|12716.9|12715.4|456
1611583200000|2021-01-25 14:00:00|12719.1|12717.8|12714.6|12713.3|12719.1|12717.8|12714.4|12713.1|419
1611583500000|2021-01-25 14:05:00|12714.7|12713.4|12718.8|12716.7|12718.9|12717.3|12714.5|12713.2|366
1611583800000|2021-01-25 14:10:00|12718.7|12716.6|12721.7|12720.4|12724.9|12723.1|12717.7|12716.1|433
1611584100000|2021-01-25 14:15:00|12721.8|12720.5|12724.3|12723|12724.9|12723.3|12720.4|12719.1|364
1611584400000|2021-01-25 14:20:00|12724.1|12722|12722.5|12721.2|12726.1|12724.8|12719.4|12718.1|485
1611584700000|2021-01-25 14:25:00|12722.4|12721.1|12720.7|12718.6|12723|12721.7|12719.9|12718.2|487
1611585000000|2021-01-25 14:30:00|12720.6|12718.5|12718.3|12717|12721.2|12719.9|12711.9|12710.6|807
1611585300000|2021-01-25 14:35:00|12718.4|12717.1|12718.8|12716.7|12721.2|12719.9|12715.8|12714.5|847
1611585600000|2021-01-25 14:40:00|12718.9|12716.8|12722.2|12720.9|12724.9|12723.6|12716.1|12714.6|763
1611585900000|2021-01-25 14:45:00|12721.8|12720.5|12731.6|12730.3|12732.8|12731.2|12720.1|12718.8|833
1611586200000|2021-01-25 14:50:00|12731.7|12730.4|12739.6|12738.3|12741.4|12739.9|12731.4|12730.1|908
1611586500000|2021-01-25 14:55:00|12739.3|12738|12739|12736.9|12740.1|12738.3|12734.6|12733.3|758
1611586800000|2021-01-25 15:00:00|12739.1|12737|12729.8|12728.5|12740|12738.7|12729.7|12728|814
1611587100000|2021-01-25 15:05:00|12729.9|12728.6|12741.3|12740|12742.4|12740.3|12727.4|12725.8|892
1611587400000|2021-01-25 15:10:00|12741.4|12739.3|12738.7|12737.4|12744.1|12742.6|12738.2|12736.9|824
1611587700000|2021-01-25 15:15:00|12738.6|12737.3|12740.1|12738.8|12742.6|12741.3|12737.6|12736.3|638
1611588000000|2021-01-25 15:20:00|12740|12738.7|12733|12731.7|12740.6|12739.1|12732.9|12731.6|603
1611588300000|2021-01-25 15:25:00|12732.9|12731.6|12735.2|12733.1|12736.8|12735.2|12732.9|12731.6|594
1611588600000|2021-01-25 15:30:00|12735.3|12733.2|12735.7|12734.4|12740.1|12738.8|12733.8|12732.5|500
1611588900000|2021-01-25 15:35:00|12735.6|12734.3|12736.8|12735.5|12739.2|12737.9|12735.6|12734.3|522
1611589200000|2021-01-25 15:40:00|12736.3|12735|12735.5|12734.2|12736.4|12735|12731.8|12730.2|572
1611589500000|2021-01-25 15:45:00|12735.6|12734.3|12741.8|12739.7|12741.9|12740.1|12729.8|12728.5|674
1611589800000|2021-01-25 15:50:00|12741.6|12740.3|12745.8|12744.5|12748.9|12747.6|12739.1|12737.3|848
1611590100000|2021-01-25 15:55:00|12745.6|12744.3|12748.4|12747.1|12751.4|12749.8|12740.6|12738.8|864
1611590400000|2021-01-25 16:00:00|12748.5|12747.2|12760.8|12759.5|12762.9|12761.6|12745.9|12744.5|1039
1611590700000|2021-01-25 16:05:00|12760.9|12759.6|12778.1|12776.8|12779.1|12777.4|12760.9|12759.6|1282
1611591000000|2021-01-25 16:10:00|12778|12776.7|12763.1|12761.8|12780.1|12778.7|12761.3|12760|1250
1611591300000|2021-01-25 16:15:00|12763.2|12761.9|12763|12761.7|12770.5|12768.4|12760.5|12758.4|1005
1611591600000|2021-01-25 16:20:00|12763.2|12761.1|12756.8|12755.5|12763.8|12762.5|12753.2|12751.9|897
1611591900000|2021-01-25 16:25:00|12756.9|12755.6|12759|12756.9|12760|12758.7|12753.6|12752|727
1611592200000|2021-01-25 16:30:00|12758.9|12756.8|12753.7|12752.4|12765.3|12763.2|12753.2|12751.9|768
1611592500000|2021-01-25 16:35:00|12753.8|12752.5|12757|12755.7|12759.8|12757.8|12752.7|12751.4|673
1611592800000|2021-01-25 16:40:00|12757.1|12755.8|12758.3|12757|12763.6|12762|12756.3|12754.6|682
1611593100000|2021-01-25 16:45:00|12758.2|12756.9|12758.5|12757.2|12759.6|12758|12755.7|12754.4|616
1611593400000|2021-01-25 16:50:00|12758.4|12757.1|12754.2|12752.9|12759|12757.3|12750.4|12749.1|586
1611593700000|2021-01-25 16:55:00|12753.9|12752.6|12749.2|12747.9|12754.9|12753.1|12748.9|12747.1|588
1611594000000|2021-01-25 17:00:00|12749.3|12748|12748.7|12747.4|12750.3|12748.9|12746|12744.6|586
1611594300000|2021-01-25 17:05:00|12748.8|12747.5|12746.1|12744.8|12748.8|12747.5|12745.2|12743.8|486
1611594600000|2021-01-25 17:10:00|12746.4|12745.1|12750.3|12749|12750.6|12749.3|12745.7|12744.4|478
1611594900000|2021-01-25 17:15:00|12750.2|12748.9|12749.3|12747.2|12754.1|12752.5|12747.2|12745.9|652
1611595200000|2021-01-25 17:20:00|12749.4|12747.3|12753.4|12752.1|12753.9|12752.3|12744.2|12742.1|732
1611595500000|2021-01-25 17:25:00|12753.3|12752|12749.6|12748.3|12753.8|12752.5|12748|12746.2|638
1611595800000|2021-01-25 17:30:00|12749.2|12747.9|12742.9|12741.6|12751.1|12749.1|12742|12740.4|571
1611596100000|2021-01-25 17:35:00|12743|12741.7|12742.1|12740|12743|12741.7|12738.1|12736.8|460
1611596400000|2021-01-25 17:40:00|12742|12739.9|12738.2|12736.1|12742|12739.9|12734.7|12733.4|498
1611596700000|2021-01-25 17:45:00|12738.3|12736.2|12737.2|12735.9|12738.7|12737|12734.8|12733.4|654
1611597000000|2021-01-25 17:50:00|12737.6|12735.5|12739.6|12738.3|12741.9|12740.4|12736.9|12734.8|532
1611597300000|2021-01-25 17:55:00|12739.5|12738.2|12742.2|12740.9|12742.7|12741.1|12738.1|12736.3|482
1611597600000|2021-01-25 18:00:00|12742.1|12740.8|12738.7|12737.4|12743.9|12742.6|12737.8|12736.2|578
1611597900000|2021-01-25 18:05:00|12738.8|12737.5|12739.4|12737.3|12741.9|12740.2|12738|12736.7|425
1611598200000|2021-01-25 18:10:00|12739.1|12737|12734.2|12732.9|12740.2|12738.6|12732.3|12731|532
1611598500000|2021-01-25 18:15:00|12734.1|12732.8|12737|12734.9|12738.8|12736.8|12732.1|12730.6|445
1611598800000|2021-01-25 18:20:00|12736.9|12734.8|12733.2|12731.9|12738.6|12736.9|12731.9|12730.6|461
1611599100000|2021-01-25 18:25:00|12733.3|12732|12732.5|12731.2|12735|12733.7|12731.8|12730.5|306
1611599400000|2021-01-25 18:30:00|12732.6|12731.3|12736.6|12735.3|12736.7|12735.4|12732.4|12731.1|397
1611599700000|2021-01-25 18:35:00|12736.5|12735.2|12732.3|12731|12736.8|12735.5|12732.3|12731|365
1611600000000|2021-01-25 18:40:00|12732.7|12731.4|12738.5|12737.2|12738.5|12737.2|12732.7|12731.4|332
1611600300000|2021-01-25 18:45:00|12738.4|12737.1|12739.9|12738.6|12740.4|12739.1|12736.2|12734.9|380
1611600600000|2021-01-25 18:50:00|12739.4|12737.8|12743.3|12741.2|12743.4|12742|12737.9|12736.6|398
1611600900000|2021-01-25 18:55:00|12743.4|12741.3|12737.9|12736.6|12744.7|12743|12737.2|12735.9|445
1611601200000|2021-01-25 19:00:00|12738.1|12736|12736.7|12735.4|12740.2|12738.7|12736.5|12734.9|447
1611601500000|2021-01-25 19:05:00|12736.6|12735.3|12739.9|12738.6|12740.4|12739|12735.9|12734.6|314
1611601800000|2021-01-25 19:10:00|12740.4|12738.3|12744.5|12743.2|12748.2|12746.5|12740.4|12738.3|460
1611602100000|2021-01-25 19:15:00|12744.6|12743.3|12746.3|12745|12748.7|12746.9|12742|12740.7|416
1611602400000|2021-01-25 19:20:00|12746.2|12744.9|12745.4|12744.1|12749.2|12747.6|12743.5|12742.2|371
1611602700000|2021-01-25 19:25:00|12745.3|12744|12747.1|12745.8|12749.9|12748.6|12744.8|12743.5|360
1611603000000|2021-01-25 19:30:00|12747.2|12745.9|12747.2|12745.9|12748.2|12746.8|12745.3|12744|301
1611603300000|2021-01-25 19:35:00|12747.5|12746.2|12748|12745.9|12748.4|12747.1|12746.8|12745.3|293
1611603600000|2021-01-25 19:40:00|12747.7|12746.4|12747.1|12745.8|12748.6|12746.9|12746.8|12745.2|330
1611603900000|2021-01-25 19:45:00|12747.3|12746|12746|12743.9|12748|12746.7|12743.6|12742.3|225
1611604200000|2021-01-25 19:50:00|12746.1|12744|12748.6|12747.3|12750.2|12748.9|12745.2|12743.5|288
1611604500000|2021-01-25 19:55:00|12748.7|12747.4|12751.9|12750.6|12753.3|12751.6|12748.3|12746.6|418
1611604800000|2021-01-25 20:00:00|12751.8|12750.5|12751.5|12750.2|12752.1|12750.6|12747.9|12746.3|282
1611605100000|2021-01-25 20:05:00|12751.6|12750.3|12749.2|12747.9|12751.7|12750.3|12748.2|12746.9|356
1611605400000|2021-01-25 20:10:00|12749.3|12748|12752.6|12751.3|12753.3|12751.9|12748.4|12746.8|423
1611605700000|2021-01-25 20:15:00|12752.5|12751.2|12751|12749.7|12755.9|12754.6|12750.6|12748.9|441
1611606000000|2021-01-25 20:20:00|12750.6|12749.3|12752.3|12751|12753.4|12752.1|12750|12748.5|405
1611606300000|2021-01-25 20:25:00|12752.2|12750.9|12753.3|12752|12753.6|12752.2|12750.9|12749.5|398
1611606600000|2021-01-25 20:30:00|12753.2|12751.9|12749.5|12748.2|12754.7|12753|12749.1|12747.8|382
1611606900000|2021-01-25 20:35:00|12749.9|12748.6|12751.8|12750.5|12752.4|12751.1|12749|12747.7|319
1611607200000|2021-01-25 20:40:00|12751.7|12750.4|12748.3|12747|12752.4|12751.1|12747.9|12746.5|333
1611607500000|2021-01-25 20:45:00|12748.4|12747.1|12750.9|12749.6|12751.5|12749.8|12748.4|12747.1|319
1611607800000|2021-01-25 20:50:00|12750.4|12749.1|12747|12745.7|12750.9|12749.1|12746.8|12745.5|277
1611608100000|2021-01-25 20:55:00|12747.1|12745.8|12743.5|12742.2|12747.8|12746.5|12740.3|12739|504
1611608400000|2021-01-25 21:00:00|12743.6|12742.3|12742.9|12740.8|12743.8|12742.3|12738.5|12736.9|437
1611608700000|2021-01-25 21:05:00|12742.8|12740.7|12744.1|12742|12744.1|12742|12741.3|12739.5|312
1611609000000|2021-01-25 21:10:00|12744|12741.9|12745.7|12744.4|12746.3|12745|12743.4|12741.8|360
1611609300000|2021-01-25 21:15:00|12745.6|12744.3|12746.3|12744.2|12746.9|12745.2|12744.9|12743.3|234
1611609600000|2021-01-25 21:20:00|12746.2|12744.1|12743.6|12741.5|12746.2|12744.5|12742.8|12741.4|193
1611609900000|2021-01-25 21:25:00|12743.8|12741.7|12746.8|12744.7|12747.4|12745.7|12743.1|12741.5|279
1611610200000|2021-01-25 21:30:00|12746.1|12744|12746.7|12745.4|12748.6|12747.1|12745.6|12743.5|265
1611610500000|2021-01-25 21:35:00|12746.8|12745.5|12745|12742.9|12746.9|12745.6|12742.9|12741.6|186
1611610800000|2021-01-25 21:40:00|12745.1|12743|12742.3|12741|12745.9|12743.8|12742|12740.1|137
1611611100000|2021-01-25 21:45:00|12742.5|12741.2|12743.8|12741.7|12745|12742.9|12742.5|12740.5|224
1611611400000|2021-01-25 21:50:00|12743.7|12741.6|12744|12741.9|12744.8|12743|12743.4|12741.5|131
1611611700000|2021-01-25 21:55:00|12744.1|12742|12743.5|12737.2|12745.6|12743.4|12743.5|12736.6|250
1611612000000|2021-01-25 22:00:00|12745.1|12738.9|12744.8|12740.3|12745.9|12740.6|12739|12732|72
1611612300000|2021-01-25 22:05:00|12744.5|12740.6|12744.7|12739.5|12746.7|12742.6|12744.2|12739|104
1611612600000|2021-01-25 22:10:00|12744.2|12739.6|12747|12740|12747.9|12743|12743.3|12737.9|216
1611612900000|2021-01-25 22:15:00|12746.4|12740.2|12746.3|12739.3|12749.6|12743.6|12742.3|12739|201
1611613200000|2021-01-25 22:20:00|12746.5|12739.5|12745.9|12741.4|12747.9|12741.8|12744.3|12738.9|177
1611613500000|2021-01-25 22:25:00|12745.7|12741.5|12744.9|12739.6|12747|12743.1|12743.3|12738.6|170
1611613800000|2021-01-25 22:30:00|12745.4|12739.7|12747.3|12740.3|12748.9|12741.9|12740.1|12733.1|527
1611614100000|2021-01-25 22:35:00|12747.4|12740.4|12747.9|12740.9|12748.3|12741.3|12746.7|12739.7|209
1611614400000|2021-01-25 22:40:00|12748|12741|12748.5|12741.7|12749.4|12743.8|12747.6|12740.6|334
1611614700000|2021-01-25 22:45:00|12747.8|12742.1|12746.5|12739.5|12747.9|12742.1|12745.5|12739.4|192
1611615000000|2021-01-25 22:50:00|12746.6|12739.6|12746.8|12739.8|12747.9|12741.5|12739.5|12732.5|365
1611615300000|2021-01-25 22:55:00|12747|12740|12743|12736|12748.2|12741.2|12740.6|12733.6|324
1611615600000|2021-01-25 23:00:00|12744.4|12737.4|12740.5|12737.9|12745.8|12741.6|12739.7|12733.5|565
1611615900000|2021-01-25 23:05:00|12740.7|12737.8|12742.4|12739.8|12743|12740.9|12740.4|12737.3|270
1611616200000|2021-01-25 23:10:00|12742.3|12739.9|12740.9|12738.8|12743.1|12740.8|12740.9|12738.8|190
1611616500000|2021-01-25 23:15:00|12741|12738.9|12739.1|12737|12741.2|12739.1|12738.1|12736|186
1611616800000|2021-01-25 23:20:00|12739.2|12737.1|12740.1|12738|12740.7|12738.6|12739|12736.9|146
1611617100000|2021-01-25 23:25:00|12740.2|12738.1|12741.9|12739.8|12742.4|12740.3|12740|12737.9|142
1611617400000|2021-01-25 23:30:00|12742|12739.9|12741.7|12739.6|12742.2|12740.4|12741.4|12739.3|93
1611617700000|2021-01-25 23:35:00|12741.8|12739.7|12741.4|12739.3|12741.8|12739.7|12741.3|12739.2|88
1611618000000|2021-01-25 23:40:00|12741.5|12739.4|12740.4|12738.3|12741.5|12739.4|12739.7|12737.6|147
1611618300000|2021-01-25 23:45:00|12740.5|12738.4|12741.4|12739.3|12741.8|12740.4|12740.5|12738.4|120
1611618600000|2021-01-25 23:50:00|12741.5|12739.4|12740.9|12738.8|12741.6|12739.9|12740.4|12738.7|119
1611618900000|2021-01-25 23:55:00|12741.2|12739.1|12739.1|12737|12741.3|12739.2|12738.2|12736.3|170
1611619200000|2021-01-26 00:00:00|12739|12736.9|12744.5|12742.4|12745.8|12743.7|12738.9|12736.9|362
1611619500000|2021-01-26 00:05:00|12744.4|12742.3|12743.1|12741|12745.1|12743|12742.9|12740.8|151
1611619800000|2021-01-26 00:10:00|12743|12740.9|12742.1|12740|12743.1|12741|12740.6|12738.5|215
1611620100000|2021-01-26 00:15:00|12742.2|12740.1|12743.8|12741.7|12744.4|12742.3|12741.8|12739.7|177
1611620400000|2021-01-26 00:20:00|12743.7|12741.6|12743.8|12741.7|12745.5|12743.4|12743.1|12741.5|149
1611620700000|2021-01-26 00:25:00|12743.9|12741.8|12744.1|12742|12744.5|12742.9|12743|12740.9|130
1611621000000|2021-01-26 00:30:00|12744|12741.9|12744.4|12742.3|12744.9|12742.9|12743.9|12741.8|118
1611621300000|2021-01-26 00:35:00|12744.5|12742.4|12744.3|12742.2|12744.5|12742.4|12743.7|12741.6|102
1611621600000|2021-01-26 00:40:00|12744.1|12742|12747|12745.7|12747.9|12746.4|12744|12741.9|228
1611621900000|2021-01-26 00:45:00|12746.8|12745.5|12747.5|12745.4|12748.8|12747.5|12746.6|12744.8|209
1611622200000|2021-01-26 00:50:00|12747.6|12745.5|12744.9|12742.8|12747.7|12745.8|12744.4|12742.7|252
1611622500000|2021-01-26 00:55:00|12745.4|12743.3|12748.3|12746.2|12749.9|12748.1|12744.6|12742.7|272
1611622800000|2021-01-26 01:00:00|12748.2|12746.1|12746.9|12745.6|12748.6|12746.8|12746.3|12744.5|245
1611623100000|2021-01-26 01:05:00|12746.5|12744.4|12745.2|12743.1|12746.5|12744.6|12743.3|12742|262
1611623400000|2021-01-26 01:10:00|12745|12743.7|12744.6|12742.5|12746.3|12744.4|12744.5|12742.4|208
1611623700000|2021-01-26 01:15:00|12744.4|12742.3|12747.7|12745.6|12748.1|12746.4|12744|12742.1|223
1611624000000|2021-01-26 01:20:00|12747.6|12745.5|12748.4|12747.1|12748.6|12747.3|12745.9|12744|213
1611624300000|2021-01-26 01:25:00|12748.5|12747.2|12750.9|12748.8|12751.9|12750.2|12748|12746.3|294
1611624600000|2021-01-26 01:30:00|12751|12748.9|12752.3|12751|12753.1|12751.8|12749.6|12748|358
1611624900000|2021-01-26 01:35:00|12752.2|12750.9|12746|12743.9|12752.2|12750.9|12745.2|12743.5|387
1611625200000|2021-01-26 01:40:00|12745.8|12743.7|12747.5|12745.4|12748.7|12746.6|12745.5|12743.7|164
1611625500000|2021-01-26 01:45:00|12747.6|12745.5|12746.2|12744.1|12749.5|12747.7|12745.3|12743.5|233
1611625800000|2021-01-26 01:50:00|12746.3|12744.2|12743.7|12741.6|12746.3|12744.3|12741.6|12739.9|294
1611626100000|2021-01-26 01:55:00|12743.6|12741.5|12742.3|12740.2|12743.9|12742.2|12741.2|12739.1|245
1611626400000|2021-01-26 02:00:00|12742.4|12740.3|12740.1|12738|12742.8|12740.7|12738.6|12737.1|316
1611626700000|2021-01-26 02:05:00|12740.3|12738.2|12742.7|12740.6|12742.8|12741.1|12739.9|12738.2|251
1611627000000|2021-01-26 02:10:00|12742.6|12740.5|12741.9|12739.8|12742.8|12741.1|12740.8|12738.7|208
1611627300000|2021-01-26 02:15:00|12742|12739.9|12742|12740.7|12742.7|12741.2|12739.8|12738.1|238
1611627600000|2021-01-26 02:20:00|12742.2|12740.1|12742.6|12740.5|12743.8|12742|12741.7|12740|214
1611627900000|2021-01-26 02:25:00|12742.5|12740.4|12741.4|12739.3|12743.4|12741.8|12740.8|12739.1|232
1611628200000|2021-01-26 02:30:00|12741.6|12739.5|12743|12741.7|12745.6|12744.1|12741.2|12739.5|305
1611628500000|2021-01-26 02:35:00|12743.4|12741.3|12744.8|12743.5|12745.4|12743.7|12740.9|12739.4|253
1611628800000|2021-01-26 02:40:00|12744.7|12743.4|12744.8|12743.5|12746.1|12744.5|12744.3|12742.5|163
1611629100000|2021-01-26 02:45:00|12744.9|12743.6|12742.8|12741.5|12745.6|12743.9|12742.6|12740.8|214
1611629400000|2021-01-26 02:50:00|12742.7|12741.4|12743.5|12742.2|12744.9|12743.6|12742.4|12740.4|184
1611629700000|2021-01-26 02:55:00|12743.4|12742.1|12745.6|12743.5|12746.1|12744.5|12743.1|12741.4|247
1611630000000|2021-01-26 03:00:00|12745.5|12743.4|12746.1|12744.8|12747.6|12746|12745|12743.3|266
1611630300000|2021-01-26 03:05:00|12746.4|12744.3|12748|12746.7|12749.4|12747.6|12745.4|12743.7|205
1611630600000|2021-01-26 03:10:00|12747.9|12746.6|12749.7|12747.6|12750.1|12748.8|12747.6|12746.3|160
1611630900000|2021-01-26 03:15:00|12749.6|12747.5|12749.3|12748|12750.3|12748.5|12748.5|12747.1|163
1611631200000|2021-01-26 03:20:00|12749.7|12747.6|12749.6|12747.5|12751.1|12749.4|12748.8|12747.1|180
1611631500000|2021-01-26 03:25:00|12749.2|12747.9|12746.9|12744.8|12750.5|12749.1|12746.3|12744.7|214
1611631800000|2021-01-26 03:30:00|12746.8|12744.7|12749.2|12747.9|12749.6|12748.3|12746.8|12744.7|181
1611632100000|2021-01-26 03:35:00|12749.1|12747.8|12748.5|12747.2|12749.5|12747.9|12748|12746.4|182
1611632400000|2021-01-26 03:40:00|12748.4|12747.1|12748.1|12746.8|12749.3|12747.6|12747.9|12746.3|128
1611632700000|2021-01-26 03:45:00|12748|12746.7|12751.2|12749.1|12751.9|12750.1|12747.5|12745.7|165
1611633000000|2021-01-26 03:50:00|12751.5|12749.4|12753.1|12751.8|12753.5|12751.8|12750|12748.6|158
1611633300000|2021-01-26 03:55:00|12753.4|12752.1|12751.7|12749.6|12753.7|12752.1|12751.6|12749.5|170
1611633600000|2021-01-26 04:00:00|12751.6|12749.5|12751.3|12750|12752.4|12750.8|12751.3|12749.5|121
1611633900000|2021-01-26 04:05:00|12751.4|12750.1|12750.8|12748.7|12751.4|12750.1|12750.3|12748.7|99
1611634200000|2021-01-26 04:10:00|12750.9|12748.8|12750.5|12749.2|12751.6|12750|12750.2|12748.7|113
1611634500000|2021-01-26 04:15:00|12750.9|12748.8|12751.6|12749.5|12751.7|12750.1|12750.3|12748.8|104
1611634800000|2021-01-26 04:20:00|12751.7|12749.6|12751.2|12749.9|12751.7|12750|12750.2|12748.7|101
1611635100000|2021-01-26 04:25:00|12751.3|12750|12753|12751.7|12753.4|12751.9|12750.8|12749.1|97
1611635400000|2021-01-26 04:30:00|12753.3|12752|12759.3|12757.2|12760.6|12758.9|12753.2|12751.5|346
1611635700000|2021-01-26 04:35:00|12759.2|12757.1|12765.6|12763.5|12766.6|12764.5|12758.3|12756.3|346
1611636000000|2021-01-26 04:40:00|12765.5|12763.4|12766|12764.7|12766.9|12764.8|12764.2|12762.6|236
1611636300000|2021-01-26 04:45:00|12765.9|12764.6|12764.7|12762.6|12766.3|12764.7|12763.8|12762.4|205
1611636600000|2021-01-26 04:50:00|12764.6|12762.5|12767|12764.9|12767.1|12765.3|12763.7|12762.2|236
1611636900000|2021-01-26 04:55:00|12767.1|12765|12768.1|12766|12770.3|12768.2|12766.1|12764.8|249
1611637200000|2021-01-26 05:00:00|12767.5|12766.2|12767.5|12766.2|12768.3|12766.3|12766|12764.5|240
1611637500000|2021-01-26 05:05:00|12767.9|12765.8|12767.2|12765.1|12768.2|12766.6|12765.7|12764.2|168
1611637800000|2021-01-26 05:10:00|12767.3|12765.2|12764.5|12763.2|12767.4|12765.6|12764.4|12762.7|234
1611638100000|2021-01-26 05:15:00|12764.4|12763.1|12766.4|12764.3|12766.6|12764.9|12764.4|12762.7|141
1611638400000|2021-01-26 05:20:00|12766.5|12764.4|12767.2|12765.1|12768.9|12767.5|12765.8|12764|172
1611638700000|2021-01-26 05:25:00|12767.1|12765|12765.4|12763.3|12767.2|12765.2|12765.1|12763.2|210
1611639000000|2021-01-26 05:30:00|12765.3|12763.2|12766.1|12764|12766.1|12764.2|12763.5|12761.7|279
1611639300000|2021-01-26 05:35:00|12766|12763.9|12764.9|12762.8|12766.2|12764.4|12763.5|12761.8|169
1611639600000|2021-01-26 05:40:00|12765|12762.9|12766.3|12765|12766.8|12765.1|12764.8|12762.9|195
1611639900000|2021-01-26 05:45:00|12766.4|12765.1|12767.4|12765.3|12768.1|12766.5|12765.3|12763.9|189
1611640200000|2021-01-26 05:50:00|12767.3|12765.2|12766.9|12765.6|12768.1|12766|12765.4|12764.1|138
1611640500000|2021-01-26 05:55:00|12766.8|12765.5|12765.2|12763.1|12766.9|12765.6|12764.6|12763|165
1611640800000|2021-01-26 06:00:00|12764.8|12763.5|12771.6|12770.3|12772.2|12770.6|12764.8|12763.3|385
1611641100000|2021-01-26 06:05:00|12771.7|12770.4|12774.6|12772.5|12775.9|12774.4|12771.7|12770.2|294
1611641400000|2021-01-26 06:10:00|12774.5|12772.4|12771.7|12770.4|12774.8|12773.1|12771.4|12770.1|178
1611641700000|2021-01-26 06:15:00|12771.6|12770.3|12770.4|12768.3|12771.7|12770.4|12769.3|12767.8|246
1611642000000|2021-01-26 06:20:00|12770.5|12768.4|12771.7|12769.6|12772.7|12770.9|12768.8|12767.3|213
1611642300000|2021-01-26 06:25:00|12772|12769.9|12771.4|12769.3|12772.9|12771.3|12770.7|12769|212
1611642600000|2021-01-26 06:30:00|12771.5|12770.1|12772.6|12771.3|12773.1|12771.4|12770.8|12769.2|168
1611642900000|2021-01-26 06:35:00|12772.5|12771.2|12777.9|12775.8|12779.1|12777.5|12772.5|12771.2|259
1611643200000|2021-01-26 06:40:00|12778|12775.9|12776.7|12775.4|12780|12778.3|12776.2|12774.1|325
1611643500000|2021-01-26 06:45:00|12777.1|12775|12777.8|12775.7|12779.6|12777.9|12776.4|12774.7|286
1611643800000|2021-01-26 06:50:00|12777.9|12775.8|12775.8|12774.5|12778.5|12777.2|12775.3|12773.6|248
1611644100000|2021-01-26 06:55:00|12775.7|12774.4|12777.7|12775.6|12777.7|12776.2|12775|12773.7|123
1611644400000|2021-01-26 07:00:00|12777.3|12776|12771.7|12769.6|12779.8|12777.8|12769.8|12768.2|521
1611644700000|2021-01-26 07:05:00|12770.9|12769.2|12775.7|12773.6|12776.1|12774.4|12770.8|12769|514
1611645000000|2021-01-26 07:10:00|12775.6|12773.5|12772.5|12771.2|12777.6|12776.3|12771.5|12769.9|353
1611645300000|2021-01-26 07:15:00|12772.4|12771.1|12769.7|12768.4|12774.2|12772.7|12769.6|12768.3|480
1611645600000|2021-01-26 07:20:00|12769.8|12768.5|12766.9|12765.6|12769.8|12768.5|12765.5|12764.2|517
1611645900000|2021-01-26 07:25:00|12766.8|12765.5|12764.8|12763.5|12766.9|12765.6|12762.7|12761.2|469
1611646200000|2021-01-26 07:30:00|12764.9|12763.6|12775.9|12774.6|12777|12775.5|12763.2|12761.8|651
1611646500000|2021-01-26 07:35:00|12776.3|12775|12779.9|12778.6|12780.5|12779.2|12774.8|12773.5|581
1611646800000|2021-01-26 07:40:00|12780|12778.7|12779.6|12778.3|12780.2|12778.7|12777.2|12775.7|548
1611647100000|2021-01-26 07:45:00|12779.7|12778.4|12777.5|12775.4|12780|12778.4|12774.8|12773.4|581
1611647400000|2021-01-26 07:50:00|12777.8|12775.7|12779.2|12777.9|12780.9|12779.6|12777.7|12775.6|417
1611647700000|2021-01-26 07:55:00|12779.1|12777.8|12781.9|12779.8|12783.4|12782|12779.1|12777.8|533
1611648000000|2021-01-26 08:00:00|12781.8|12779.7|12776.3|12775|12781.8|12779.7|12774.2|12772.9|760
1611648300000|2021-01-26 08:05:00|12776.4|12775.1|12771.8|12770.5|12777.9|12776.6|12770.9|12769.6|678
1611648600000|2021-01-26 08:10:00|12771.7|12770.4|12761.9|12760.6|12771.8|12770.5|12761.7|12760.4|604
1611648900000|2021-01-26 08:15:00|12761.8|12760.5|12761.6|12759.5|12764.8|12763.5|12760|12758.7|566
1611649200000|2021-01-26 08:20:00|12761.5|12759.4|12766|12764.7|12766.6|12765.3|12760.7|12759.2|423
1611649500000|2021-01-26 08:25:00|12765.9|12764.6|12763.4|12761.3|12766.6|12765.3|12761.1|12759.4|492
1611649800000|2021-01-26 08:30:00|12763.5|12761.4|12758.5|12757.2|12764.2|12762.6|12758.4|12757.1|480
1611650100000|2021-01-26 08:35:00|12758.7|12757.4|12758.7|12757.4|12760.5|12759.2|12756.7|12755.3|585
1611650400000|2021-01-26 08:40:00|12759.2|12757.1|12761.1|12759.8|12763.4|12761.8|12757.4|12755.7|600
1611650700000|2021-01-26 08:45:00|12761|12759.7|12755.2|12753.1|12761.4|12759.7|12753.3|12751.9|521
1611651000000|2021-01-26 08:50:00|12755.1|12753|12752.5|12751.2|12755.8|12753.9|12748.5|12747|581
1611651300000|2021-01-26 08:55:00|12752.4|12751.1|12749.9|12748.6|12752.4|12751.1|12747.7|12746.4|633
1611651600000|2021-01-26 09:00:00|12749.4|12748.1|12750.5|12749.2|12753.5|12752.2|12748.3|12746.8|646
1611651900000|2021-01-26 09:05:00|12750.4|12749.1|12749.2|12747.1|12751.9|12750.6|12747.8|12746.2|517
1611652200000|2021-01-26 09:10:00|12749.1|12747|12751|12749.7|12752.1|12750.8|12747.3|12745.8|586
1611652500000|2021-01-26 09:15:00|12751.1|12749.8|12749.7|12747.6|12751.2|12749.8|12747.5|12746.2|560
1611652800000|2021-01-26 09:20:00|12749.6|12747.5|12747.6|12746.3|12751.2|12749.9|12746.8|12745.5|531
1611653100000|2021-01-26 09:25:00|12747.7|12746.4|12749.1|12747.8|12752.1|12750.8|12745.4|12744.1|565
1611653400000|2021-01-26 09:30:00|12748.8|12747.5|12749.4|12748.1|12750.4|12749.1|12746.1|12744.8|474
1611653700000|2021-01-26 09:35:00|12749.5|12748.2|12749.8|12747.7|12751.3|12749.7|12746.8|12745.5|501
1611654000000|2021-01-26 09:40:00|12749.7|12747.6|12747|12745.7|12749.9|12748.3|12746.9|12745.6|431
1611654300000|2021-01-26 09:45:00|12747.1|12745.8|12746.4|12745.1|12749.3|12747.6|12743.8|12742.5|487
1611654600000|2021-01-26 09:50:00|12746.3|12745|12750.4|12749.1|12751.7|12750.1|12746.2|12744.6|515
1611654900000|2021-01-26 09:55:00|12750.3|12749|12749.5|12747.4|12753.7|12752.4|12748.8|12747.4|635
1611655200000|2021-01-26 10:00:00|12749.2|12747.1|12753.9|12751.8|12754.5|12753.1|12748.7|12747.1|509
1611655500000|2021-01-26 10:05:00|12753.8|12751.7|12755.1|12753.8|12757|12755.7|12753.4|12751.7|458
1611655800000|2021-01-26 10:10:00|12755.2|12753.9|12751|12749.7|12756.5|12754.9|12750.2|12748.6|456
1611656100000|2021-01-26 10:15:00|12751.1|12749.8|12751.2|12749.1|12752.7|12751.4|12748.4|12747.1|418
1611656400000|2021-01-26 10:20:00|12750.9|12748.8|12752.8|12751.5|12753.3|12751.7|12750|12748.3|368
1611656700000|2021-01-26 10:25:00|12752.9|12751.6|12752.2|12750.1|12753.2|12751.9|12751.1|12749.8|413
1611657000000|2021-01-26 10:30:00|12752.3|12750.2|12754.2|12752.9|12754.6|12753.2|12750|12748.7|308
1611657300000|2021-01-26 10:35:00|12754.1|12752.8|12754.7|12752.6|12756|12754.7|12753.4|12752.1|282
1611657600000|2021-01-26 10:40:00|12755.1|12753|12756.7|12755.4|12757.8|12756.3|12754.1|12752.3|323
1611657900000|2021-01-26 10:45:00|12756.6|12755.3|12756|12754.7|12757.6|12756.3|12755.3|12753.8|336
1611658200000|2021-01-26 10:50:00|12755.9|12754.6|12753.4|12752.1|12756.1|12754.8|12753.3|12751.5|161
1611658500000|2021-01-26 10:55:00|12753.3|12752|12752.9|12750.8|12754.2|12752.9|12751.9|12750|221
1611658800000|2021-01-26 11:00:00|12752.8|12750.7|12750.9|12749.6|12752.8|12751.2|12748.5|12746.9|410
1611659100000|2021-01-26 11:05:00|12751|12749.7|12748.5|12747.2|12752|12750.7|12747.1|12745.8|397
1611659400000|2021-01-26 11:10:00|12748.3|12747|12741.8|12740.5|12749.2|12747.6|12741.6|12740.3|442
1611659700000|2021-01-26 11:15:00|12741.4|12740.1|12741|12738.9|12743.8|12742.5|12739.7|12738.2|392
1611660000000|2021-01-26 11:20:00|12740.5|12739.2|12738.7|12737.4|12742|12740|12738.7|12737.4|415
1611660300000|2021-01-26 11:25:00|12738.6|12737.3|12736.4|12735.1|12740.5|12739.2|12736|12734.1|335
1611660600000|2021-01-26 11:30:00|12735.9|12734.6|12741.4|12740.1|12742.1|12740.8|12735.7|12734.1|527
1611660900000|2021-01-26 11:35:00|12741.2|12739.9|12743.2|12741.9|12744.2|12742.1|12738.6|12737.3|402
1611661200000|2021-01-26 11:40:00|12743.1|12741.8|12737.4|12736.1|12743.2|12741.9|12737|12735.7|378
1611661500000|2021-01-26 11:45:00|12737.5|12736.2|12735.6|12733.5|12738.5|12736.9|12734.2|12732.5|352
1611661800000|2021-01-26 11:50:00|12735.8|12733.7|12729.3|12728|12736.5|12734.8|12727.8|12726.2|586
1611662100000|2021-01-26 11:55:00|12729.4|12728.1|12731.4|12730.1|12734.1|12732.8|12728.8|12727.5|492
1611662400000|2021-01-26 12:00:00|12731.3|12730|12726.7|12725.4|12732.9|12731.2|12725.9|12724.6|480
1611662700000|2021-01-26 12:05:00|12726.8|12725.5|12720.4|12719.1|12727.1|12725.8|12719.9|12718.6|645
1611663000000|2021-01-26 12:10:00|12720.5|12719.2|12727.3|12726|12727.5|12726.2|12720|12718.4|663
1611663300000|2021-01-26 12:15:00|12727.2|12725.9|12722.9|12721.6|12728.2|12726.9|12721.9|12720.1|518
1611663600000|2021-01-26 12:20:00|12722.7|12721.4|12717.6|12716.3|12723.2|12721.4|12716.7|12715.4|478
1611663900000|2021-01-26 12:25:00|12717.5|12716.2|12724.1|12722.8|12725.5|12724.2|12716.1|12714.8|526
1611664200000|2021-01-26 12:30:00|12724.6|12722.5|12721.9|12720.6|12725.7|12724.4|12721.4|12720.1|521
1611664500000|2021-01-26 12:35:00|12722|12720.7|12721.2|12719.9|12723.7|12722.4|12719.9|12718.6|447
1611664800000|2021-01-26 12:40:00|12721.7|12720.4|12715.1|12713.8|12722.3|12720.8|12714.3|12713|409
1611665100000|2021-01-26 12:45:00|12715.2|12713.9|12715.5|12714.2|12718.2|12716.9|12713.3|12712|515
1611665400000|2021-01-26 12:50:00|12715.4|12714.1|12712.1|12710.8|12715.8|12714.4|12712|12710.3|437
1611665700000|2021-01-26 12:55:00|12712.5|12711.2|12720|12717.9|12720.2|12718.7|12712.2|12710.7|520
1611666000000|2021-01-26 13:00:00|12719.4|12718.1|12713.1|12711.8|12719.4|12718.1|12712.6|12711.3|495
1611666300000|2021-01-26 13:05:00|12713|12711.7|12720.3|12719|12720.7|12719|12712.6|12711.3|506
1611666600000|2021-01-26 13:10:00|12720.4|12719.1|12719.6|12718.3|12721.7|12720.2|12719.5|12718.2|322
1611666900000|2021-01-26 13:15:00|12719.3|12718|12717.8|12716.5|12722|12720.1|12716.7|12715.4|376
1611667200000|2021-01-26 13:20:00|12718.2|12716.1|12714.3|12713|12718.2|12716.4|12713.4|12712.1|362
1611667500000|2021-01-26 13:25:00|12714.4|12713.1|12721.7|12719.6|12722.1|12720.6|12711.9|12710.6|461
1611667800000|2021-01-26 13:30:00|12721.8|12719.7|12720.4|12718.3|12725|12723.6|12720|12718.2|517
1611668100000|2021-01-26 13:35:00|12720|12718.7|12712.8|12711.5|12720.1|12718.8|12711.8|12710.2|534
1611668400000|2021-01-26 13:40:00|12713.2|12711.1|12708.1|12706.8|12713.2|12711.1|12707.9|12706.2|403
1611668700000|2021-01-26 13:45:00|12708|12706.7|12707.6|12705.5|12710.6|12709.3|12706.9|12705.2|470
1611669000000|2021-01-26 13:50:00|12707.7|12705.6|12709.7|12708.4|12709.8|12708.5|12706.3|12705|361
1611669300000|2021-01-26 13:55:00|12709.8|12708.5|12709.9|12707.8|12710.1|12708.6|12706.9|12705.6|347
1611669600000|2021-01-26 14:00:00|12709.8|12707.7|12709.4|12708.1|12710.6|12708.9|12704.1|12702.8|537
1611669900000|2021-01-26 14:05:00|12709.1|12707.8|12707|12704.9|12709.7|12708.3|12704.9|12703.6|443
1611670200000|2021-01-26 14:10:00|12706.7|12704.6|12707.6|12705.5|12707.6|12706|12702.7|12701.1|518
1611670500000|2021-01-26 14:15:00|12706.8|12705.4|12704.4|12703.1|12706.8|12705.4|12699.7|12698.4|511
1611670800000|2021-01-26 14:20:00|12704.3|12703|12703.1|12701.8|12705.2|12703.9|12702.1|12700.4|322
1611671100000|2021-01-26 14:25:00|12703.2|12701.9|12705.2|12703.1|12707.5|12706.2|12703|12701.7|444
1611671400000|2021-01-26 14:30:00|12704.4|12702.5|12698|12696.7|12704.7|12703.2|12697.4|12696.1|732
1611671700000|2021-01-26 14:35:00|12698.1|12696.8|12702.1|12700|12702.7|12700.9|12697.3|12695.9|680
1611672000000|2021-01-26 14:40:00|12702|12699.9|12706.5|12705.2|12706.6|12705.3|12699.9|12698.1|599
1611672300000|2021-01-26 14:45:00|12706.4|12705.1|12707.8|12706.5|12708.6|12707.3|12703.1|12701.8|683
1611672600000|2021-01-26 14:50:00|12708.3|12706.2|12709.2|12707.9|12714|12712.3|12706.5|12705.2|690
1611672900000|2021-01-26 14:55:00|12708.8|12707.5|12710.5|12708.4|12712.6|12711.3|12707.9|12705.8|517
1611673200000|2021-01-26 15:00:00|12710.6|12708.5|12700.3|12699|12710.7|12708.6|12699.8|12698.3|550
1611673500000|2021-01-26 15:05:00|12700.4|12699.1|12697.8|12695.7|12703.9|12702.6|12697.2|12695.2|553
1611673800000|2021-01-26 15:10:00|12697.7|12695.6|12706.4|12705.1|12708|12706.6|12696.8|12695.2|636
1611674100000|2021-01-26 15:15:00|12706.2|12704.9|12710.9|12708.8|12712.6|12711.3|12705.5|12704.2|813
1611674400000|2021-01-26 15:20:00|12710.5|12709.2|12711.1|12709.8|12713.2|12711.7|12706.9|12705.3|649
1611674700000|2021-01-26 15:25:00|12711.2|12709.9|12707.8|12706.5|12711.7|12710.2|12704.5|12703|700
1611675000000|2021-01-26 15:30:00|12707.7|12706.4|12706.8|12705.5|12710.1|12708.6|12705.3|12703.6|580
1611675300000|2021-01-26 15:35:00|12706.9|12705.6|12706|12704.7|12709.5|12708.2|12704.7|12703.4|486
1611675600000|2021-01-26 15:40:00|12705.9|12704.6|12706.5|12705.2|12708|12706.2|12703.5|12702.2|483
1611675900000|2021-01-26 15:45:00|12706.4|12705.1|12704.3|12703|12707.3|12705.8|12703.1|12701.6|507
1611676200000|2021-01-26 15:50:00|12704.2|12702.9|12706.9|12705.6|12708.6|12707.1|12704.1|12702.6|593
1611676500000|2021-01-26 15:55:00|12707|12705.7|12706.2|12704.9|12710|12708.7|12705.7|12704.1|635
1611676800000|2021-01-26 16:00:00|12706.3|12705|12708.4|12707.1|12711.7|12710.4|12704.8|12703|579
1611677100000|2021-01-26 16:05:00|12708.1|12706.8|12713.5|12711.4|12717.2|12715.7|12705.5|12704.2|591
1611677400000|2021-01-26 16:10:00|12713.8|12711.7|12711.1|12709.8|12714.4|12712.4|12709.5|12707.6|560
1611677700000|2021-01-26 16:15:00|12710.9|12709.6|12707.7|12706.4|12712.3|12710.5|12707.4|12705.9|556
1611678000000|2021-01-26 16:20:00|12708.1|12706|12709.3|12708|12711.9|12710.6|12706.6|12705|435
1611678300000|2021-01-26 16:25:00|12709.2|12707.9|12707.8|12706.5|12710.5|12709.2|12706.1|12704.8|383
1611678600000|2021-01-26 16:30:00|12707.7|12706.4|12710.1|12708.8|12710.7|12709.4|12706.9|12705.1|411
1611678900000|2021-01-26 16:35:00|12709.6|12708.3|12710.4|12708.3|12710.9|12709.6|12707.5|12706.2|431
1611679200000|2021-01-26 16:40:00|12710.5|12708.4|12708.7|12707.4|12712|12710.2|12708.1|12706.5|289
1611679500000|2021-01-26 16:45:00|12708.6|12707.3|12713.7|12711.6|12713.8|12712.2|12708.4|12707.1|357
1611679800000|2021-01-26 16:50:00|12713.8|12711.7|12713.2|12711.9|12715.8|12714.5|12710.1|12708.4|605
1611680100000|2021-01-26 16:55:00|12713.3|12712|12711.9|12710.6|12715.5|12714.2|12710|12708.7|466
1611680400000|2021-01-26 17:00:00|12711.7|12710.4|12707.8|12706.5|12714.1|12712.3|12706.8|12705.5|516
1611680700000|2021-01-26 17:05:00|12707.9|12706.6|12709.9|12708.6|12711.6|12710.3|12707.8|12706.5|363
1611681000000|2021-01-26 17:10:00|12710|12708.7|12707.3|12706|12710.9|12709.3|12706.7|12705.3|362
1611681300000|2021-01-26 17:15:00|12707.4|12706.1|12705.7|12703.6|12708.4|12707.1|12704.4|12703.1|362
1611681600000|2021-01-26 17:20:00|12705.6|12703.5|12706.5|12705.2|12706.7|12705.4|12704.2|12702.7|386
1611681900000|2021-01-26 17:25:00|12706.6|12705.3|12702.3|12700.2|12706.7|12705.4|12701|12699.5|373
1611682200000|2021-01-26 17:30:00|12702.2|12700.1|12699.7|12698.4|12703.5|12702.1|12699.7|12698.4|321
1611682500000|2021-01-26 17:35:00|12699.8|12698.5|12698.8|12697.5|12702.1|12700.8|12697.9|12696.6|304
1611682800000|2021-01-26 17:40:00|12698.7|12697.4|12701.2|12699.9|12701.5|12700.2|12698.3|12697|277
1611683100000|2021-01-26 17:45:00|12700.8|12699.5|12702|12700.7|12702.9|12701.6|12699.6|12698.2|309
1611683400000|2021-01-26 17:50:00|12702.1|12700.8|12698.8|12697.5|12702.1|12700.8|12697.7|12696.4|380
1611683700000|2021-01-26 17:55:00|12698.7|12697.4|12699.8|12697.7|12700.4|12698.8|12697|12695.7|384
1611684000000|2021-01-26 18:00:00|12699.7|12697.6|12698.6|12697.3|12702|12700.5|12697.8|12696.5|312
1611684300000|2021-01-26 18:05:00|12698.7|12697.4|12698|12696.7|12700|12698.7|12697.9|12696.4|225
1611684600000|2021-01-26 18:10:00|12697.9|12696.6|12695|12693.7|12697.9|12696.6|12690.4|12689.1|397
1611684900000|2021-01-26 18:15:00|12694.9|12693.6|12693.9|12692.6|12695.3|12694|12693.1|12691.4|225
1611685200000|2021-01-26 18:20:00|12693.8|12692.5|12693|12691.7|12696.1|12694.4|12692.2|12690.9|306
1611685500000|2021-01-26 18:25:00|12693.1|12691.8|12694.1|12692.8|12694.1|12692.8|12690.9|12689.6|307
1611685800000|2021-01-26 18:30:00|12694.2|12692.9|12693.8|12692.5|12694.6|12693.1|12692.3|12690.6|286
1611686100000|2021-01-26 18:35:00|12693.9|12692.6|12697.5|12696.2|12698|12696.2|12693.8|12692.2|325
1611686400000|2021-01-26 18:40:00|12697.4|12696.1|12695.6|12694.3|12698.5|12696.9|12694.7|12693.4|246
1611686700000|2021-01-26 18:45:00|12695.5|12694.2|12696.4|12695.1|12697.5|12695.7|12695.2|12693.9|204
1611687000000|2021-01-26 18:50:00|12695.9|12694.6|12695.6|12694.3|12698.2|12696.9|12695.5|12694|247
1611687300000|2021-01-26 18:55:00|12695.7|12694.4|12696.2|12694.9|12696.6|12695.3|12694.4|12693.1|165
1611687600000|2021-01-26 19:00:00|12696.1|12694.8|12695.2|12693.9|12698|12696.4|12694|12692.7|224
1611687900000|2021-01-26 19:05:00|12695.1|12693.8|12697.2|12695.9|12698|12696.7|12694.8|12693.5|301
1611688200000|2021-01-26 19:10:00|12697.3|12696|12696.8|12695.5|12698.2|12696.9|12695.6|12693.9|232
1611688500000|2021-01-26 19:15:00|12696.7|12695.4|12696.5|12695.2|12697.4|12696.1|12695.6|12694.3|226
1611688800000|2021-01-26 19:20:00|12696.4|12695.1|12698.1|12696.8|12699.1|12697.8|12696.4|12695.1|208
1611689100000|2021-01-26 19:25:00|12698|12696.7|12697.2|12695.9|12700.5|12699.2|12696.6|12695.3|266
1611689400000|2021-01-26 19:30:00|12697.3|12696|12696|12694.7|12697.7|12696.1|12695|12693.7|235
1611689700000|2021-01-26 19:35:00|12695.9|12694.6|12696.3|12695|12697.9|12696.6|12695.5|12694.2|229
1611690000000|2021-01-26 19:40:00|12696.2|12694.9|12697|12695.7|12698.2|12696.9|12696.2|12694.9|241
1611690300000|2021-01-26 19:45:00|12696.9|12695.6|12697.8|12696.5|12698.8|12697.5|12696.9|12695.6|291
1611690600000|2021-01-26 19:50:00|12697.9|12696.6|12697.7|12696.4|12698.7|12697.4|12696.9|12695.6|241
1611690900000|2021-01-26 19:55:00|12697.8|12696.5|12696.2|12694.9|12698|12696.7|12696|12694.7|437
1611691200000|2021-01-26 20:00:00|12696.3|12695|12695.3|12694|12697.9|12696.6|12694.8|12693.2|391
1611691500000|2021-01-26 20:05:00|12695.2|12693.9|12693.8|12692.5|12695.4|12694.1|12693.8|12692.1|293
1611691800000|2021-01-26 20:10:00|12693.9|12692.6|12693.8|12692.5|12694.1|12692.6|12692.9|12691.3|317
1611692100000|2021-01-26 20:15:00|12693.7|12692.4|12694.4|12692.3|12695.3|12694|12693.4|12691.8|247
1611692400000|2021-01-26 20:20:00|12694.3|12692.2|12692.9|12691.6|12694.5|12692.9|12692.8|12691.3|263
1611692700000|2021-01-26 20:25:00|12693|12691.7|12693.6|12692.3|12694.7|12693.4|12692.9|12691.5|318
1611693000000|2021-01-26 20:30:00|12693.5|12692.2|12692.8|12691.5|12694.5|12692.9|12692.4|12691.1|265
1611693300000|2021-01-26 20:35:00|12692.7|12691.4|12694.9|12693.6|12695.4|12693.8|12692.1|12690.8|282
1611693600000|2021-01-26 20:40:00|12695|12693.7|12694.7|12693.4|12695.4|12693.9|12693.3|12692|298
1611693900000|2021-01-26 20:45:00|12694.6|12693.3|12697|12695.7|12697.1|12695.8|12693.3|12692|293
1611694200000|2021-01-26 20:50:00|12697.2|12694.9|12694.3|12693|12697.7|12696.3|12693.5|12692|389
1611694500000|2021-01-26 20:55:00|12694.2|12692.9|12693.8|12692.5|12696|12694.7|12693|12691.4|506
1611694800000|2021-01-26 21:00:00|12693.9|12692.6|12695.4|12694.1|12696|12694.3|12692.9|12691.6|375
1611695100000|2021-01-26 21:05:00|12695.5|12694.2|12695.1|12693.8|12695.7|12694.4|12694.4|12692.9|187
1611695400000|2021-01-26 21:10:00|12695.2|12693.9|12693.5|12692.2|12696.1|12694.8|12691.9|12690.2|253
1611695700000|2021-01-26 21:15:00|12693.4|12692.1|12694.6|12693.3|12695.3|12694|12692.9|12691.6|97
1611696000000|2021-01-26 21:20:00|12694.7|12693.4|12692.1|12690.8|12694.9|12693.4|12691.9|12690.6|92
1611696300000|2021-01-26 21:25:00|12692.2|12690.9|12693.6|12691.5|12694.7|12693.4|12692.2|12690.9|125
1611696600000|2021-01-26 21:30:00|12693.8|12692.5|12696.9|12694.8|12697.5|12695.8|12692.3|12691|158
1611696900000|2021-01-26 21:35:00|12697|12694.9|12694.7|12693.4|12697.3|12696|12693.7|12692.4|157
1611697200000|2021-01-26 21:40:00|12693.8|12692.5|12692.9|12691.6|12696.1|12694|12692.9|12691.6|115
1611697500000|2021-01-26 21:45:00|12693|12691.7|12693.5|12691.4|12695.2|12693.5|12692.9|12691.2|124
1611697800000|2021-01-26 21:50:00|12693.4|12691.3|12695.3|12693.2|12696.2|12694.5|12692.3|12690.5|268
1611698100000|2021-01-26 21:55:00|12695.2|12693.1|12697|12692.7|12698.5|12696.2|12694|12691.4|318
1611698400000|2021-01-26 22:00:00|12696.5|12692.1|12697.1|12690.1|12697.7|12692.7|12696.1|12690.1|41
1611698700000|2021-01-26 22:05:00|12697|12690|12696.2|12689.2|12698.2|12691.2|12695|12688|116
1611699000000|2021-01-26 22:10:00|12696.1|12689.1|12694.8|12690.2|12697.8|12691.1|12693.7|12686.7|150
1611699300000|2021-01-26 22:15:00|12695.6|12688.6|12695.6|12688.6|12697.2|12690.2|12691.5|12686.2|128
1611699600000|2021-01-26 22:20:00|12695.3|12688.3|12696|12689|12698.4|12691.4|12694.7|12687.7|171
1611699900000|2021-01-26 22:25:00|12696.5|12689.5|12697.4|12691.9|12698|12693.3|12695.8|12688.8|170
1611700200000|2021-01-26 22:30:00|12697.8|12691.3|12697.3|12691.6|12698.8|12692.7|12696|12689.5|297
1611700500000|2021-01-26 22:35:00|12697.2|12691.4|12697.2|12691.8|12698.2|12692.6|12695.7|12689.5|317
1611700800000|2021-01-26 22:40:00|12697.4|12691.9|12698|12693|12698.6|12693|12694.6|12688|760
1611701100000|2021-01-26 22:45:00|12697.9|12692.9|12697.4|12690.4|12698.6|12694|12696.2|12689.7|385
1611701400000|2021-01-26 22:50:00|12697.3|12690.3|12698.2|12692.7|12699.2|12692.7|12696|12689|238
1611701700000|2021-01-26 22:55:00|12698.1|12692.3|12697.4|12691|12698.5|12693.9|12695|12690.4|305
1611702000000|2021-01-26 23:00:00|12697|12690.7|12693.5|12690.6|12697.6|12693.1|12692.5|12688.9|663
1611702300000|2021-01-26 23:05:00|12693.4|12690.5|12696|12691.1|12696.7|12692.8|12693.3|12688.2|401
1611702600000|2021-01-26 23:10:00|12696.3|12690.7|12695.2|12691.1|12696.9|12692|12694.4|12688.4|784
1611702900000|2021-01-26 23:15:00|12695|12691.5|12695|12692.9|12695.7|12693.1|12694.1|12689.5|452
1611703200000|2021-01-26 23:20:00|12695.3|12693.2|12693.8|12691.7|12696.1|12694|12693.7|12691.6|185
1611703500000|2021-01-26 23:25:00|12693.7|12691.6|12694.4|12692.3|12694.7|12693|12693.7|12691.6|164
1611703800000|2021-01-26 23:30:00|12694.3|12692.2|12694.7|12693.4|12695.8|12693.7|12693.8|12691.7|219
1611704100000|2021-01-26 23:35:00|12694.8|12693.5|12696.7|12694.6|12697.5|12695.7|12694.7|12693|225
1611704400000|2021-01-26 23:40:00|12696.8|12694.7|12695.8|12693.7|12697.3|12695.6|12695.7|12693.6|173
1611704700000|2021-01-26 23:45:00|12695.7|12693.6|12695.3|12693.2|12696.3|12694.2|12695.1|12693|80
1611705000000|2021-01-26 23:50:00|12695.2|12693.1|12694.5|12693.2|12696.5|12694.4|12694.3|12692.5|106
1611705300000|2021-01-26 23:55:00|12694.6|12693.3|12694|12691.9|12695|12693.6|12692.7|12691|272
1611705600000|2021-01-27 00:00:00|12694.1|12692|12692.5|12690.4|12695.4|12693.6|12690.2|12688.1|263
1611705900000|2021-01-27 00:05:00|12692.4|12690.3|12694.1|12692|12696|12693.9|12692.4|12690.3|288
1611706200000|2021-01-27 00:10:00|12694.2|12692.1|12692.1|12690|12694.8|12692.7|12692.1|12690|224
1611706500000|2021-01-27 00:15:00|12692.2|12690.1|12691.2|12689.1|12693.6|12691.5|12690.3|12688.2|272
1611706800000|2021-01-27 00:20:00|12691.3|12689.2|12692.1|12690|12692.9|12691.2|12690.5|12688.7|198
1611707100000|2021-01-27 00:25:00|12692.2|12690.9|12691|12688.9|12693.1|12691.5|12690|12688.2|220
1611707400000|2021-01-27 00:30:00|12691.1|12689|12691|12688.9|12691.5|12689.7|12686.6|12684.5|455
1611707700000|2021-01-27 00:35:00|12691.1|12689|12694.1|12692|12695|12692.9|12689.9|12688.3|313
1611708000000|2021-01-27 00:40:00|12694.2|12692.1|12695.3|12693.2|12696|12694.3|12693.7|12691.6|241
1611708300000|2021-01-27 00:45:00|12695|12692.9|12695.2|12693.1|12696.3|12694.4|12694.3|12692.3|236
1611708600000|2021-01-27 00:50:00|12695.3|12693.2|12696.6|12694.5|12698.4|12696.7|12694.4|12692.9|380
1611708900000|2021-01-27 00:55:00|12696.8|12694.7|12697.9|12695.8|12698.5|12696.8|12695.5|12694.2|320
1611709200000|2021-01-27 01:00:00|12697.8|12695.7|12698|12695.9|12698.6|12696.7|12696.3|12694.6|261
1611709500000|2021-01-27 01:05:00|12698.1|12696|12702|12700.7|12703.4|12701.8|12697.9|12695.9|342
1611709800000|2021-01-27 01:10:00|12701.9|12700.6|12702|12700.7|12704.6|12703.1|12701.9|12700.3|341
1611710100000|2021-01-27 01:15:00|12702.4|12700.3|12703.3|12701.2|12705.3|12703.3|12702|12700.3|335
1611710400000|2021-01-27 01:20:00|12703|12701.7|12699.2|12697.1|12704.7|12702.7|12698.2|12696.1|301
1611710700000|2021-01-27 01:25:00|12698.8|12697.5|12696.3|12694.2|12700.9|12699.2|12695.8|12693.4|349
1611711000000|2021-01-27 01:30:00|12696.1|12694|12696.7|12694.6|12697.1|12695|12695|12692.9|275
1611711300000|2021-01-27 01:35:00|12696.8|12694.7|12701.1|12699|12701.3|12699.4|12696.5|12694.6|365
1611711600000|2021-01-27 01:40:00|12701|12698.9|12702.9|12701.6|12703.2|12701.7|12698.9|12696.8|391
1611711900000|2021-01-27 01:45:00|12702.8|12701.5|12707.6|12705.5|12708.6|12706.9|12702.8|12701.5|446
1611712200000|2021-01-27 01:50:00|12707.8|12705.7|12708.8|12707.5|12709.8|12708.1|12707.8|12705.7|312
1611712500000|2021-01-27 01:55:00|12708.7|12707.4|12708.6|12706.5|12709.2|12707.5|12705.8|12704.5|286
1611712800000|2021-01-27 02:00:00|12708.7|12706.6|12714.6|12712.5|12715.4|12713.7|12708.7|12706.6|393
1611713100000|2021-01-27 02:05:00|12714.5|12712.4|12712.6|12710.5|12714.6|12712.7|12712.1|12710.4|320
1611713400000|2021-01-27 02:10:00|12712.4|12710.3|12716|12713.9|12716.2|12714.5|12711.6|12709.7|310
1611713700000|2021-01-27 02:15:00|12716.1|12714|12713.1|12711|12716.5|12714.5|12712.6|12710.5|247
1611714000000|2021-01-27 02:20:00|12713.2|12711.1|12716.3|12714.2|12716.8|12715|12713.1|12711.1|267
1611714300000|2021-01-27 02:25:00|12716.4|12714.3|12715|12712.9|12717.1|12715.5|12714.7|12712.8|243
1611714600000|2021-01-27 02:30:00|12715.1|12713|12712.9|12711.6|12716|12713.9|12712.3|12710.6|306
1611714900000|2021-01-27 02:35:00|12713.6|12711.5|12715.3|12713.2|12716.1|12714.3|12712.9|12711.4|286
1611715200000|2021-01-27 02:40:00|12715.2|12713.1|12715.6|12714.3|12717|12715.3|12714.6|12712.9|259
1611715500000|2021-01-27 02:45:00|12715.5|12714.2|12716.7|12714.6|12717.3|12715.7|12715.4|12713.9|259
1611715800000|2021-01-27 02:50:00|12716.8|12714.7|12715.3|12714|12717.8|12716.5|12713.4|12711.9|227
1611716100000|2021-01-27 02:55:00|12715.4|12714.1|12718.4|12716.3|12718.4|12716.3|12714.9|12713.1|311
1611716400000|2021-01-27 03:00:00|12718.5|12716.4|12716.8|12714.7|12720.8|12719.2|12716.4|12714.7|331
1611716700000|2021-01-27 03:05:00|12716.9|12714.8|12719.6|12717.5|12719.9|12718.3|12715.5|12713.7|314
1611717000000|2021-01-27 03:10:00|12719.7|12717.6|12716.3|12715|12719.8|12718.3|12716.2|12714.7|252
1611717300000|2021-01-27 03:15:00|12716.4|12715.1|12715.6|12714.3|12717.4|12715.6|12714.3|12712.8|284
1611717600000|2021-01-27 03:20:00|12715.5|12714.2|12717|12715.7|12717.8|12716.2|12715.3|12713.6|225
1611717900000|2021-01-27 03:25:00|12716.9|12715.6|12716.4|12715.1|12717.5|12716.2|12715.9|12714.3|183
1611718200000|2021-01-27 03:30:00|12716.2|12714.9|12716.4|12715.1|12717.5|12716.1|12716.2|12714.5|192
1611718500000|2021-01-27 03:35:00|12716.5|12715.2|12717.5|12715.4|12717.8|12716.3|12715.9|12714.5|253
1611718800000|2021-01-27 03:40:00|12717.4|12715.3|12717.2|12715.9|12717.8|12716.2|12716.2|12714.6|136
1611719100000|2021-01-27 03:45:00|12717.3|12716|12718.7|12716.6|12719.4|12717.8|12716.5|12715.2|215
1611719400000|2021-01-27 03:50:00|12718.8|12716.7|12718.6|12717.3|12719.1|12717.3|12716.8|12715.5|163
1611719700000|2021-01-27 03:55:00|12718.7|12717.4|12719.9|12717.8|12720.1|12718.2|12718.3|12716.8|160
1611720000000|2021-01-27 04:00:00|12720.1|12718|12720.1|12718.8|12720.1|12718.8|12718.7|12717.4|166
1611720300000|2021-01-27 04:05:00|12720.2|12718.9|12721.3|12719.2|12721.9|12720.2|12719.5|12717.8|156
1611720600000|2021-01-27 04:10:00|12721.4|12719.3|12721.2|12719.9|12722.1|12720.8|12720.3|12718.9|182
1611720900000|2021-01-27 04:15:00|12721.6|12719.5|12723.2|12721.9|12723.6|12722.1|12721.1|12719.4|162
1611721200000|2021-01-27 04:20:00|12723.3|12722|12722.7|12721.4|12725.9|12724.3|12722.6|12721|301
1611721500000|2021-01-27 04:25:00|12722.8|12721.5|12722|12720.7|12723.2|12721.5|12720.5|12718.6|279
1611721800000|2021-01-27 04:30:00|12721.9|12720.6|12723.8|12722.5|12724.2|12722.6|12721.9|12720.3|205
1611722100000|2021-01-27 04:35:00|12723.9|12722.6|12724|12722.7|12725.1|12723.5|12723.3|12721.5|165
1611722400000|2021-01-27 04:40:00|12724.1|12722.8|12723.7|12722.4|12724.6|12723.1|12722.2|12720.7|188
1611722700000|2021-01-27 04:45:00|12723.8|12722.5|12723.7|12722.4|12725.4|12723.7|12723|12721.3|161
1611723000000|2021-01-27 04:50:00|12723.8|12722.5|12724.3|12722.2|12724.9|12723.2|12723.4|12721.3|166
1611723300000|2021-01-27 04:55:00|12724.4|12722.3|12722.4|12720.3|12724.6|12722.8|12721.9|12720.2|157
1611723600000|2021-01-27 05:00:00|12722.5|12720.4|12722|12719.9|12723.3|12721.2|12721.3|12719.4|191
1611723900000|2021-01-27 05:05:00|12721.9|12719.8|12721.2|12719.1|12722.4|12720.7|12719.4|12717.9|207
1611724200000|2021-01-27 05:10:00|12721.1|12719|12721.1|12719.8|12721.4|12719.9|12719.9|12718.3|197
1611724500000|2021-01-27 05:15:00|12721.2|12719.9|12720.4|12718.3|12721.6|12720|12719.2|12717.8|240
1611724800000|2021-01-27 05:20:00|12720.3|12718.2|12720.2|12718.9|12720.6|12719.3|12719|12717.3|160
1611725100000|2021-01-27 05:25:00|12720.1|12718.8|12719.2|12717.9|12720.8|12719.5|12719.1|12717.5|188
1611725400000|2021-01-27 05:30:00|12719.5|12717.4|12719.4|12718.1|12721|12719.7|12718.8|12717.4|198
1611725700000|2021-01-27 05:35:00|12719.5|12718.2|12715.9|12713.8|12720.2|12718.9|12715.2|12713.6|237
1611726000000|2021-01-27 05:40:00|12715.8|12713.7|12717.5|12716.2|12718.2|12716.6|12715|12713.1|345
1611726300000|2021-01-27 05:45:00|12717.6|12716.3|12719|12716.9|12719|12717.6|12717|12715.3|327
1611726600000|2021-01-27 05:50:00|12718.9|12716.8|12717.1|12715.8|12719|12716.9|12716|12714.2|270
1611726900000|2021-01-27 05:55:00|12717|12715.7|12714.1|12712.8|12717.1|12715.8|12713.7|12712.1|308
1611727200000|2021-01-27 06:00:00|12714.5|12713.2|12711.3|12710|12715.1|12713.2|12710.7|12709.1|395
1611727500000|2021-01-27 06:05:00|12711.2|12709.9|12712.9|12710.8|12713.9|12712.1|12710.2|12708.7|303
1611727800000|2021-01-27 06:10:00|12713|12710.9|12714.7|12713.4|12716.1|12714.4|12712.5|12710.4|308
1611728100000|2021-01-27 06:15:00|12714.8|12713.5|12713.6|12711.5|12715.5|12714.1|12712.1|12710.4|324
1611728400000|2021-01-27 06:20:00|12713.5|12711.4|12715.5|12714.2|12716|12714.3|12712.9|12711.1|196
1611728700000|2021-01-27 06:25:00|12715.6|12714.3|12717.5|12715.4|12718.6|12716.7|12715.3|12714|240
1611729000000|2021-01-27 06:30:00|12717.3|12715.2|12715.9|12713.8|12718.4|12716.7|12715.7|12713.6|261
1611729300000|2021-01-27 06:35:00|12715.8|12713.7|12713.5|12711.4|12717.2|12715.6|12713|12711.2|225
1611729600000|2021-01-27 06:40:00|12713.4|12711.3|12715.4|12714.1|12716.2|12714.5|12713.4|12711.3|179
1611729900000|2021-01-27 06:45:00|12715.5|12714.2|12718.2|12716.1|12719.1|12717.5|12715.3|12713.6|163
1611730200000|2021-01-27 06:50:00|12718.3|12716.2|12717|12715.7|12718.3|12716.7|12716.9|12715.1|164
1611730500000|2021-01-27 06:55:00|12717.1|12715.8|12713.2|12711.1|12717.1|12715.8|12712.2|12710.5|270
1611730800000|2021-01-27 07:00:00|12713.3|12711.2|12716.5|12715.2|12716.8|12715.2|12713.3|12711.2|278
1611731100000|2021-01-27 07:05:00|12716.4|12715.1|12720.3|12718.2|12721.6|12719.9|12716.3|12714.4|312
1611731400000|2021-01-27 07:10:00|12720.2|12718.1|12718.1|12716.8|12720.8|12718.7|12717.3|12716|311
1611731700000|2021-01-27 07:15:00|12718.2|12716.9|12717.6|12715.5|12720.8|12719.1|12717.3|12715.2|313
1611732000000|2021-01-27 07:20:00|12717.5|12715.4|12722|12720.7|12722.4|12720.8|12717.1|12715.3|217
1611732300000|2021-01-27 07:25:00|12721.9|12720.6|12722.7|12720.6|12723.2|12721.1|12720.9|12719.4|188
1611732600000|2021-01-27 07:30:00|12722.8|12720.7|12725.9|12724.6|12726.2|12724.8|12722.6|12720.7|246
1611732900000|2021-01-27 07:35:00|12726|12724.7|12724.2|12722.9|12726.1|12724.7|12722.6|12721.1|264
1611733200000|2021-01-27 07:40:00|12724.1|12722.8|12721|12719.7|12726.5|12724.8|12721|12719.7|353
1611733500000|2021-01-27 07:45:00|12721.1|12719.8|12719.3|12718|12722.8|12721.5|12717.7|12716.2|307
1611733800000|2021-01-27 07:50:00|12719.2|12717.9|12722|12720.7|12722|12720.7|12718.6|12717|292
1611734100000|2021-01-27 07:55:00|12722.1|12720.8|12719.4|12717.3|12723.8|12722.5|12718.5|12717.2|304
1611734400000|2021-01-27 08:00:00|12719.5|12717.4|12726.4|12725.1|12726.8|12725.5|12719.5|12717.4|725
1611734700000|2021-01-27 08:05:00|12726.2|12724.9|12721.8|12719.7|12728.5|12727|12720|12718.5|674
1611735000000|2021-01-27 08:10:00|12721.7|12719.6|12724|12722.7|12725.9|12724.6|12720.5|12719.2|625
1611735300000|2021-01-27 08:15:00|12724.1|12722.8|12726.8|12724.7|12727.3|12725.5|12723.2|12721.6|563
1611735600000|2021-01-27 08:20:00|12726.7|12724.6|12727.4|12726.1|12728.7|12727.4|12725.5|12724.2|518
1611735900000|2021-01-27 08:25:00|12727.5|12726.2|12728.4|12727.1|12729.6|12728.3|12726.7|12725.1|538
1611736200000|2021-01-27 08:30:00|12728.5|12727.2|12729.1|12727.8|12729.9|12728.5|12727.3|12725.8|467
1611736500000|2021-01-27 08:35:00|12729.2|12727.9|12729|12726.9|12731.5|12729.8|12726.6|12725.3|411
1611736800000|2021-01-27 08:40:00|12729.1|12727|12727.5|12726.2|12730.4|12728.9|12727.4|12726.1|446
1611737100000|2021-01-27 08:45:00|12727.4|12726.1|12731.4|12730.1|12733.1|12731.8|12727.4|12726.1|454
1611737400000|2021-01-27 08:50:00|12731.5|12729.4|12731|12729.7|12732.7|12731.1|12730.1|12728.5|443
1611737700000|2021-01-27 08:55:00|12730.9|12729.6|12731|12729.7|12732.6|12731.3|12730.3|12729|416
1611738000000|2021-01-27 09:00:00|12731.2|12729.9|12727.4|12726.1|12733|12731.2|12727.1|12725.6|484
1611738300000|2021-01-27 09:05:00|12727.3|12726|12730.2|12728.9|12730.8|12729.1|12726.4|12724.7|400
1611738600000|2021-01-27 09:10:00|12730.5|12729.2|12734.3|12733|12734.6|12733.3|12729.9|12728.2|646
1611738900000|2021-01-27 09:15:00|12734.2|12732.9|12726.5|12724.4|12735.2|12733.9|12726|12724.3|752
1611739200000|2021-01-27 09:20:00|12726.6|12724.5|12725.1|12723.8|12728.3|12726.2|12722.1|12720.8|467
1611739500000|2021-01-27 09:25:00|12725|12723.7|12723.4|12722.1|12725|12723.7|12722.2|12720.9|384
1611739800000|2021-01-27 09:30:00|12723.3|12722|12719.9|12718.6|12725.6|12723.9|12719.4|12717.6|589
1611740100000|2021-01-27 09:35:00|12720.2|12718.9|12723.4|12721.3|12723.5|12721.4|12718.4|12716.8|508
1611740400000|2021-01-27 09:40:00|12723.3|12721.2|12723.1|12721.8|12723.3|12721.8|12720.9|12719.6|398
1611740700000|2021-01-27 09:45:00|12722.9|12721.6|12724.5|12722.4|12726|12724.7|12722.4|12721.1|402
1611741000000|2021-01-27 09:50:00|12724.6|12722.5|12726|12724.7|12727.2|12725.5|12723.5|12721.8|380
1611741300000|2021-01-27 09:55:00|12725.9|12724.6|12727.9|12726.6|12728.4|12726.6|12723.3|12721.8|399
1611741600000|2021-01-27 10:00:00|12728|12726.7|12728.8|12727.5|12729.6|12727.9|12726.5|12725.2|367
1611741900000|2021-01-27 10:05:00|12728.6|12727.3|12729.9|12728.6|12731.6|12730.3|12728.3|12727|383
1611742200000|2021-01-27 10:10:00|12730|12728.7|12728|12726.7|12731.2|12729.4|12728|12726.7|357
1611742500000|2021-01-27 10:15:00|12728.1|12726.8|12725.4|12724.1|12729.7|12728.4|12724.6|12722.9|417
1611742800000|2021-01-27 10:20:00|12725.6|12724.3|12723.8|12722.5|12726.3|12725|12722.3|12721|389
1611743100000|2021-01-27 10:25:00|12723.7|12722.4|12721.8|12720.5|12724|12722.7|12721.5|12719.9|239
1611743400000|2021-01-27 10:30:00|12722.4|12720.3|12714.3|12713|12724.7|12723.4|12714.1|12712.8|621
1611743700000|2021-01-27 10:35:00|12714.4|12713.1|12721.7|12720.4|12722.3|12720.5|12714.4|12713.1|366
1611744000000|2021-01-27 10:40:00|12721.3|12720|12722|12720.7|12723|12721.7|12717.5|12716.2|365
1611744300000|2021-01-27 10:45:00|12721.9|12720.6|12723.9|12722.6|12724.5|12723.2|12721|12719.7|336
1611744600000|2021-01-27 10:50:00|12724.3|12722.2|12721.1|12719.8|12725.4|12723.6|12720|12718.5|333
1611744900000|2021-01-27 10:55:00|12721|12719.7|12719.2|12717.9|12723|12721.7|12718.2|12716.9|380
1611745200000|2021-01-27 11:00:00|12719.4|12718.1|12725.3|12724|12726.5|12725.2|12719.3|12717.6|443
1611745500000|2021-01-27 11:05:00|12725.2|12723.9|12724|12722.7|12727.3|12726|12722.9|12721.3|489
1611745800000|2021-01-27 11:10:00|12723.8|12722.5|12725.4|12724.1|12726|12724.7|12720.9|12719.6|484
1611746100000|2021-01-27 11:15:00|12725.5|12724.2|12725.1|12723|12728.1|12726.8|12723.2|12721.9|365
1611746400000|2021-01-27 11:20:00|12725.2|12723.1|12725.8|12723.7|12725.9|12724.3|12722.3|12721|267
1611746700000|2021-01-27 11:25:00|12725.6|12724.3|12726.7|12725.4|12729.5|12728.2|12725.5|12724.2|445
1611747000000|2021-01-27 11:30:00|12726.9|12725.6|12725.1|12723.8|12727.9|12726.3|12723.3|12722|475
1611747300000|2021-01-27 11:35:00|12725.2|12723.9|12732.2|12730.1|12733.9|12732.3|12724.3|12723|567
1611747600000|2021-01-27 11:40:00|12731.8|12730.5|12737.4|12736.1|12738.8|12737.5|12731.3|12729.6|742
1611747900000|2021-01-27 11:45:00|12737.3|12736|12741.2|12739.9|12745.6|12744.3|12737.3|12736|651
1611748200000|2021-01-27 11:50:00|12741.1|12739.8|12737.8|12736.5|12747.4|12746.1|12736.5|12735|808
1611748500000|2021-01-27 11:55:00|12737.9|12736.6|12741|12738.9|12742.3|12741|12736.8|12735.5|530
1611748800000|2021-01-27 12:00:00|12740.5|12739.2|12737.1|12735|12741.9|12740.6|12735.2|12733.9|554
1611749100000|2021-01-27 12:05:00|12737|12734.9|12739.8|12738.5|12740.4|12739.1|12736.4|12734.9|593
1611749400000|2021-01-27 12:10:00|12740.2|12738.9|12746|12744.7|12746.3|12745|12739.3|12738|556
1611749700000|2021-01-27 12:15:00|12746.1|12744.8|12749.8|12748.5|12750.5|12749.2|12744|12742.7|955
1611750000000|2021-01-27 12:20:00|12750.1|12748|12746.2|12744.9|12751.4|12749.7|12746.1|12744.8|684
1611750300000|2021-01-27 12:25:00|12746.1|12744.8|12741.7|12739.6|12747.7|12746.4|12740.8|12739.3|593
1611750600000|2021-01-27 12:30:00|12741.6|12739.5|12740.9|12739.6|12745.5|12743.8|12739.6|12738.3|744
1611750900000|2021-01-27 12:35:00|12740.8|12739.5|12744.9|12742.8|12746.3|12744.8|12739.5|12738.2|514
1611751200000|2021-01-27 12:40:00|12745|12742.9|12751.7|12750.4|12751.7|12750.4|12743.3|12741.7|710
1611751500000|2021-01-27 12:45:00|12752.1|12750.8|12749|12746.9|12754.5|12752.6|12748.2|12746.9|721
1611751800000|2021-01-27 12:50:00|12749.2|12747.9|12751.2|12749.9|12752.8|12751.4|12748.2|12746.9|547
1611752100000|2021-01-27 12:55:00|12751.1|12749.8|12756.9|12755.6|12758|12756.3|12751.1|12749.8|663
1611752400000|2021-01-27 13:00:00|12756.8|12755.5|12765.3|12764|12767.5|12765.9|12756.4|12755.1|740
1611752700000|2021-01-27 13:05:00|12765.2|12763.9|12761.9|12760.6|12768.4|12766.7|12760.4|12759|794
1611753000000|2021-01-27 13:10:00|12761.8|12760.5|12757.3|12756|12764.6|12763.1|12754.6|12753.3|654
1611753300000|2021-01-27 13:15:00|12757.2|12755.9|12753|12751.7|12758.9|12757.6|12750.1|12748.8|758
1611753600000|2021-01-27 13:20:00|12753.7|12752.4|12746.5|12745.2|12755.5|12754|12746.4|12745.1|709
1611753900000|2021-01-27 13:25:00|12746.6|12745.3|12751.7|12749.6|12752.2|12750.9|12746.2|12744.9|418
1611754200000|2021-01-27 13:30:00|12751.6|12749.5|12760.8|12759.5|12762.6|12761.3|12750.1|12748.5|587
1611754500000|2021-01-27 13:35:00|12760.7|12759.4|12769.2|12767.9|12770.4|12768.8|12760.4|12759.1|654
1611754800000|2021-01-27 13:40:00|12769.1|12767.8|12766.2|12764.9|12770.3|12769|12763.2|12761.8|607
1611755100000|2021-01-27 13:45:00|12766|12764.7|12769.5|12768.2|12769.9|12768.3|12764.8|12763.5|518
1611755400000|2021-01-27 13:50:00|12769.6|12768.3|12763.5|12762.2|12769.9|12768.3|12763.1|12761.8|516
1611755700000|2021-01-27 13:55:00|12763.9|12762.6|12766.3|12765|12767.4|12766.1|12760.8|12758.7|751
1611756000000|2021-01-27 14:00:00|12766.4|12765.1|12769.2|12767.9|12769.3|12768|12760.9|12759.6|820
1611756300000|2021-01-27 14:05:00|12769.3|12768|12774.9|12772.8|12775|12773.2|12766.6|12765|772
1611756600000|2021-01-27 14:10:00|12775|12772.9|12775.6|12774.3|12778.4|12776.8|12772.8|12771.4|685
1611756900000|2021-01-27 14:15:00|12775.4|12774.1|12779.6|12778.3|12781.3|12780|12775.4|12774.1|696
1611757200000|2021-01-27 14:20:00|12779.7|12778.4|12786.3|12785|12786.7|12785.4|12777.8|12776.1|604
1611757500000|2021-01-27 14:25:00|12786.4|12785.1|12778.4|12776.3|12786.9|12785.6|12778|12776.3|649
1611757800000|2021-01-27 14:30:00|12778.5|12776.4|12793.2|12791.9|12795.2|12793.2|12776.8|12775|931
1611758100000|2021-01-27 14:35:00|12793.1|12791|12796.5|12794.4|12798.8|12797.2|12791.8|12790.2|940
1611758400000|2021-01-27 14:40:00|12796.7|12794.6|12808.1|12806|12808.5|12807.1|12796.2|12794.6|837
1611758700000|2021-01-27 14:45:00|12807.8|12806.5|12816.4|12815.1|12820.7|12818.6|12798.1|12796.8|881
1611759000000|2021-01-27 14:50:00|12816.6|12815.3|12813.6|12812.3|12823.6|12822.1|12812|12810.5|861
1611759300000|2021-01-27 14:55:00|12813.7|12812.4|12794.7|12792.6|12815.7|12814.4|12790.7|12788.6|904
1611759600000|2021-01-27 15:00:00|12794.1|12792.8|12789.2|12787.9|12798.1|12796.3|12786|12784.7|863
1611759900000|2021-01-27 15:05:00|12789.1|12787.8|12786.6|12784.5|12794.9|12792.8|12783.2|12781.1|843
1611760200000|2021-01-27 15:10:00|12786.2|12784.1|12795.3|12794|12796.5|12795.2|12782.5|12780.8|844
1611760500000|2021-01-27 15:15:00|12795.5|12794.2|12794.3|12793|12798.8|12797.5|12789.9|12788.6|712
1611760800000|2021-01-27 15:20:00|12794.4|12793.1|12785.3|12784|12795.2|12793.5|12784.6|12782.8|711
1611761100000|2021-01-27 15:25:00|12785.6|12784.3|12777.1|12775|12786.7|12785.1|12776|12774|715
1611761400000|2021-01-27 15:30:00|12777.7|12775.6|12775.4|12774.1|12780.6|12779|12769.6|12767.8|807
1611761700000|2021-01-27 15:35:00|12775.5|12774.2|12782.1|12780|12784.6|12782.6|12771.5|12769.7|736
1611762000000|2021-01-27 15:40:00|12781.6|12780.3|12779.4|12778.1|12782.3|12780.9|12776|12774.4|765
1611762300000|2021-01-27 15:45:00|12779.3|12778|12776.4|12774.3|12782.1|12780.5|12774.7|12773|678
1611762600000|2021-01-27 15:50:00|12776.5|12774.4|12770.8|12769.5|12781.3|12780|12770.4|12768.9|662
1611762900000|2021-01-27 15:55:00|12770.7|12769.4|12775.5|12774.2|12776.6|12775.3|12767.6|12765.8|672
1611763200000|2021-01-27 16:00:00|12773.7|12772.4|12774.2|12772.9|12780.8|12779.3|12773.2|12771.6|634
1611763500000|2021-01-27 16:05:00|12774.3|12773|12779.4|12778.1|12784.1|12782.8|12772.1|12770.8|484
1611763800000|2021-01-27 16:10:00|12779.8|12777.7|12777.9|12776.6|12781.8|12780.3|12774.7|12773.4|499
1611764100000|2021-01-27 16:15:00|12777.8|12776.5|12785.4|12784.1|12785.9|12784.4|12775.8|12774.5|552
1611764400000|2021-01-27 16:20:00|12785.5|12784.2|12783.1|12781.8|12786|12784.7|12781.4|12780.1|559
1611764700000|2021-01-27 16:25:00|12783.2|12781.9|12776.1|12774|12783.8|12782.5|12774.9|12773.2|737
1611765000000|2021-01-27 16:30:00|12775.5|12774.2|12779|12777.7|12779.5|12777.8|12772.1|12770.6|754
1611765300000|2021-01-27 16:35:00|12779.1|12777.8|12776.7|12774.6|12779.5|12777.8|12773.6|12772.3|768
1611765600000|2021-01-27 16:40:00|12776.6|12774.5|12771.8|12770.5|12778.7|12776.9|12769.5|12768.2|643
1611765900000|2021-01-27 16:45:00|12771.7|12770.4|12773.6|12772.3|12773.7|12772.4|12765.2|12763.9|732
1611766200000|2021-01-27 16:50:00|12773.7|12772.4|12776.2|12774.1|12776.3|12774.7|12771.4|12769.3|658
1611766500000|2021-01-27 16:55:00|12776.1|12774|12783.8|12781.7|12785.1|12783.6|12774.2|12772.9|646
1611766800000|2021-01-27 17:00:00|12783.4|12782.1|12783|12781.7|12785.8|12784.2|12778.6|12777|706
1611767100000|2021-01-27 17:05:00|12783.1|12781.8|12775.5|12773.4|12783.2|12781.9|12775|12772.9|635
1611767400000|2021-01-27 17:10:00|12775.6|12773.5|12765.6|12764.3|12776|12774.2|12764.8|12763.3|670
1611767700000|2021-01-27 17:15:00|12765.5|12764.2|12765|12763.7|12767.4|12766.1|12761.4|12760.1|584
1611768000000|2021-01-27 17:20:00|12764.9|12763.6|12768.9|12767.6|12770|12768.4|12763.2|12761.2|555
1611768300000|2021-01-27 17:25:00|12769|12767.7|12769.3|12768|12772.6|12770.9|12766.9|12765.6|504
1611768600000|2021-01-27 17:30:00|12769.2|12767.9|12775.4|12774.1|12776.1|12774.7|12768.3|12767|648
1611768900000|2021-01-27 17:35:00|12775.5|12774.2|12774.8|12773.5|12780.5|12779.2|12773.3|12771.7|762
1611769200000|2021-01-27 17:40:00|12774.7|12773.4|12766.4|12765.1|12775.2|12773.6|12766.1|12764.8|619
1611769500000|2021-01-27 17:45:00|12766.5|12765.2|12766.5|12764.4|12769.4|12768.1|12765.2|12763.7|627
1611769800000|2021-01-27 17:50:00|12766.4|12764.3|12765.7|12764.4|12768.3|12766.6|12763.2|12761.9|601
1611770100000|2021-01-27 17:55:00|12765.8|12764.5|12758.8|12757.5|12766.5|12765.2|12757.7|12756.2|497
1611770400000|2021-01-27 18:00:00|12758.3|12757|12761.4|12760.1|12762.5|12761.2|12756.6|12755.3|605
1611770700000|2021-01-27 18:05:00|12761.5|12760.2|12761.3|12760|12763.7|12762.4|12759.6|12758.3|532
1611771000000|2021-01-27 18:10:00|12761.6|12759.5|12764.2|12762.9|12765.6|12764.3|12761.1|12759.3|491
1611771300000|2021-01-27 18:15:00|12764.1|12762.8|12760.6|12758.5|12764.5|12763.2|12759.9|12758.3|540
1611771600000|2021-01-27 18:20:00|12760.5|12758.4|12760.3|12759|12762|12760.3|12759.3|12758|396
1611771900000|2021-01-27 18:25:00|12760.2|12758.9|12753.4|12752.1|12761|12759.7|12750.8|12749.5|538
1611772200000|2021-01-27 18:30:00|12753.5|12752.2|12752.7|12751.4|12754.8|12752.7|12751.1|12749.8|582
1611772500000|2021-01-27 18:35:00|12753|12751.7|12756.2|12754.1|12756.5|12755|12752.5|12751.2|487
1611772800000|2021-01-27 18:40:00|12756.3|12754.2|12760.6|12759.3|12760.6|12759.3|12755|12753.4|555
1611773100000|2021-01-27 18:45:00|12760.7|12759.4|12760.8|12758.7|12761.4|12759.5|12757.1|12755.8|573
1611773400000|2021-01-27 18:50:00|12760.7|12758.6|12758.3|12757|12760.9|12759|12757.7|12755.9|377
1611773700000|2021-01-27 18:55:00|12758.4|12757.1|12763.3|12756.3|12764.9|12761.9|12758.3|12754.5|623
1611774000000|2021-01-27 19:00:00|12763.4|12756.4|12763.1|12761|12763.8|12761.4|12750.8|12748.7|952
1611774300000|2021-01-27 19:05:00|12763.2|12761.1|12765.4|12763.3|12770.4|12768.8|12763|12760.9|731
1611774600000|2021-01-27 19:10:00|12764.7|12762.6|12765.6|12763.5|12767|12765.2|12761.1|12759|716
1611774900000|2021-01-27 19:15:00|12766.3|12764.2|12776.7|12774.6|12778.7|12776.9|12765.7|12763.6|951
1611775200000|2021-01-27 19:20:00|12776.6|12774.5|12773.3|12771.2|12781.3|12779.2|12773.2|12771.2|902
1611775500000|2021-01-27 19:25:00|12772.9|12771.6|12773.7|12771.6|12773.7|12771.7|12767.1|12765.4|968
1611775800000|2021-01-27 19:30:00|12773.6|12771.5|12783.9|12781.8|12785.6|12783.5|12772.4|12770.4|1056
1611776100000|2021-01-27 19:35:00|12783.8|12781.7|12781.7|12779.6|12788.5|12786.4|12779.9|12777.8|1092
1611776400000|2021-01-27 19:40:00|12781.8|12779.7|12774.4|12772.3|12784|12782.3|12770.5|12768.4|1028
1611776700000|2021-01-27 19:45:00|12774.5|12772.4|12781.9|12779.8|12784.3|12782.2|12773.9|12772.2|1042
1611777000000|2021-01-27 19:50:00|12782|12779.9|12795|12792.9|12798.1|12796.3|12780.8|12778.7|1145
1611777300000|2021-01-27 19:55:00|12794.9|12792.8|12797.2|12795.1|12800.8|12798.7|12793.6|12791.5|1182
1611777600000|2021-01-27 20:00:00|12796.8|12795.5|12799.1|12797.8|12804.8|12803.2|12795.5|12793.5|1106
1611777900000|2021-01-27 20:05:00|12799.5|12798.2|12798.1|12796|12802|12800.1|12793.3|12791.3|1025
1611778200000|2021-01-27 20:10:00|12798|12795.9|12787.7|12785.6|12798.2|12796.1|12787.4|12785.6|1160
1611778500000|2021-01-27 20:15:00|12787.8|12785.7|12792.1|12790|12792.8|12790.7|12785.7|12783.9|1039
1611778800000|2021-01-27 20:20:00|12792|12789.9|12803.2|12801.1|12804.4|12802.3|12789.6|12787.8|974
1611779100000|2021-01-27 20:25:00|12803.3|12801.2|12803|12801.7|12805.2|12803.5|12793.3|12791.5|1049
1611779400000|2021-01-27 20:30:00|12803.3|12802|12810.7|12808.6|12811.1|12809.3|12802.9|12801|928
1611779700000|2021-01-27 20:35:00|12810.8|12808.7|12808.3|12807|12812.6|12811.2|12805.5|12803.7|981
1611780000000|2021-01-27 20:40:00|12808.7|12806.6|12808.6|12806.5|12811.9|12810.3|12805.7|12804.2|1005
1611780300000|2021-01-27 20:45:00|12808.7|12806.6|12800.6|12798.5|12810.5|12809.2|12800.4|12798.3|1087
1611780600000|2021-01-27 20:50:00|12801.3|12800|12802.7|12801.4|12805.5|12803.5|12799.1|12797|976
1611780900000|2021-01-27 20:55:00|12803.1|12801.8|12804|12802.7|12807.8|12806.5|12799|12797.2|891
1611781200000|2021-01-27 21:00:00|12803.9|12802.6|12802.6|12800.5|12807.7|12805.9|12799|12797.2|761
1611781500000|2021-01-27 21:05:00|12802.7|12800.6|12811|12808.9|12811.9|12809.8|12799.9|12798.5|745
1611781800000|2021-01-27 21:10:00|12811.1|12809|12812.7|12810.6|12813.9|12812.2|12809.8|12807.7|767
1611782100000|2021-01-27 21:15:00|12812.6|12810.5|12811|12808.9|12812.7|12811|12810.6|12808.5|173
1611782400000|2021-01-27 21:20:00|12811.1|12809|12811.3|12809.2|12812.7|12810.9|12810.3|12808.9|191
1611782700000|2021-01-27 21:25:00|12810.8|12809.5|12810|12807.9|12812|12810.2|12808.3|12807|178
1611783000000|2021-01-27 21:30:00|12809.6|12807.5|12806|12803.9|12811.2|12809.4|12804.1|12802.4|523
1611783300000|2021-01-27 21:35:00|12805.8|12803.7|12804.4|12802.3|12807.7|12805.6|12803.2|12801.3|240
1611783600000|2021-01-27 21:40:00|12804.3|12802.2|12799.2|12797.1|12804.4|12802.3|12798.9|12796.8|170
1611783900000|2021-01-27 21:45:00|12799.4|12797.3|12799.5|12797.4|12803.7|12801.6|12798.2|12796.1|353
1611784200000|2021-01-27 21:50:00|12799.6|12797.5|12805.7|12803.6|12806.3|12804.2|12799.4|12797.3|285
1611784500000|2021-01-27 21:55:00|12805.8|12803.7|12807.7|12802|12807.9|12804.3|12799.5|12796.9|542
1611784800000|2021-01-27 22:00:00|12807|12800|12804.1|12797.1|12807.4|12800.9|12802.9|12795.9|63
1611785100000|2021-01-27 22:05:00|12802.7|12795.7|12805.8|12798.8|12809.7|12803.4|12801.3|12794.3|305
1611785400000|2021-01-27 22:10:00|12804.9|12797.9|12805.5|12798.5|12809.4|12804.9|12803.5|12796.5|452
1611785700000|2021-01-27 22:15:00|12805.4|12798.4|12807.8|12800.8|12808.4|12801.4|12804.8|12798|179
1611786000000|2021-01-27 22:20:00|12807.9|12800.9|12804.9|12797.9|12808|12801.1|12804.5|12797.5|217
1611786300000|2021-01-27 22:25:00|12804.7|12797.7|12806.3|12799.5|12807.3|12804.2|12804.4|12797.7|221
1611786600000|2021-01-27 22:30:00|12806.4|12799.8|12806.8|12799.8|12809.8|12802.8|12804.7|12797.7|484
1611786900000|2021-01-27 22:35:00|12807.3|12800.3|12809.9|12802.9|12810|12803|12805.5|12798.5|393
1611787200000|2021-01-27 22:40:00|12810|12803|12806|12801|12810.3|12803.3|12805.7|12800.1|283
1611787500000|2021-01-27 22:45:00|12806.1|12801.2|12805.6|12800.9|12806.6|12803.8|12802.9|12799.9|237
1611787800000|2021-01-27 22:50:00|12805.4|12801.1|12806.5|12803.9|12808.4|12804.3|12803.4|12799.5|287
1611788100000|2021-01-27 22:55:00|12806.4|12803.8|12806.7|12799.7|12808.6|12804.8|12792.7|12785.7|395
1611788400000|2021-01-27 23:00:00|12806.6|12799.6|12803.4|12799.9|12808.8|12801.8|12800.2|12793.2|1010
1611788700000|2021-01-27 23:05:00|12803.5|12799.8|12811.1|12809|12811.4|12809.1|12803.4|12799.5|741
1611789000000|2021-01-27 23:10:00|12811.2|12808.9|12810.9|12808.8|12811.7|12809.6|12809.6|12807.2|369
1611789300000|2021-01-27 23:15:00|12810.8|12808.7|12815.4|12813.3|12815.7|12813.6|12810.6|12808.5|400
1611789600000|2021-01-27 23:20:00|12815.5|12813.4|12812.5|12810.4|12815.6|12813.9|12810.8|12808.7|390
1611789900000|2021-01-27 23:25:00|12812.7|12810.6|12811.7|12809.6|12812.7|12810.6|12809.3|12807.6|332
1611790200000|2021-01-27 23:30:00|12811.6|12809.5|12811.2|12809.1|12811.9|12809.8|12808.5|12806.4|367
1611790500000|2021-01-27 23:35:00|12811.3|12809.2|12819|12817.7|12821.3|12819.5|12810.8|12809.1|479
1611790800000|2021-01-27 23:40:00|12818.5|12817.2|12816.6|12814.5|12820.6|12818.8|12816|12814.2|391
1611791100000|2021-01-27 23:45:00|12816.7|12814.6|12815.2|12813.1|12817.5|12815.4|12812.1|12810|380
1611791400000|2021-01-27 23:50:00|12815.4|12813.3|12816.5|12814.4|12819|12816.9|12815.4|12813.3|316
1611791700000|2021-01-27 23:55:00|12816.4|12814.3|12819.6|12817.5|12821.1|12819.4|12815.2|12813.1|446
1611792000000|2021-01-28 00:00:00|12819.8|12817.7|12818.4|12816.3|12822.6|12820.5|12814.6|12812.5|682
1611792300000|2021-01-28 00:05:00|12818.5|12816.4|12819.6|12817.5|12822.3|12820.2|12815.5|12813.4|636
1611792600000|2021-01-28 00:10:00|12819.7|12817.6|12821.6|12819.5|12824.4|12822.3|12819|12816.9|467
1611792900000|2021-01-28 00:15:00|12821.7|12819.6|12822.8|12820.7|12823.4|12821.6|12820.2|12818.1|437
1611793200000|2021-01-28 00:20:00|12822.7|12820.6|12824.7|12822.6|12824.8|12823.2|12820.6|12818.5|428
1611793500000|2021-01-28 00:25:00|12824.6|12822.5|12828.8|12826.7|12829|12827.2|12822.9|12821.2|535
1611793800000|2021-01-28 00:30:00|12828.9|12826.8|12825.6|12823.5|12833.3|12831.4|12824.4|12822.3|612
1611794100000|2021-01-28 00:35:00|12825.8|12823.7|12824|12821.9|12828.2|12826.1|12823.8|12821.7|466
1611794400000|2021-01-28 00:40:00|12824.1|12822|12821.7|12819.6|12825.7|12823.8|12821.1|12819.5|383
1611794700000|2021-01-28 00:45:00|12821.8|12819.7|12827.3|12825.2|12827.4|12825.3|12821.8|12819.7|442
1611795000000|2021-01-28 00:50:00|12827.4|12825.3|12834.3|12832.2|12834.4|12832.3|12827.3|12825.2|527
1611795300000|2021-01-28 00:55:00|12833.8|12831.7|12830.5|12828.4|12834.6|12832.5|12829|12826.9|559
1611795600000|2021-01-28 01:00:00|12830.8|12828.7|12824.4|12822.3|12831.7|12829.6|12822.5|12820.4|628
1611795900000|2021-01-28 01:05:00|12824.3|12822.2|12821.5|12819.4|12824.5|12822.4|12818.9|12816.8|658
1611796200000|2021-01-28 01:10:00|12821.3|12819.2|12820|12817.9|12822.5|12820.8|12818|12816|544
1611796500000|2021-01-28 01:15:00|12819.9|12817.8|12817.1|12815.8|12821.6|12819.5|12815.3|12813.4|603
1611796800000|2021-01-28 01:20:00|12816.9|12815.6|12819.3|12817.2|12819.7|12818|12816.8|12815.1|581
1611797100000|2021-01-28 01:25:00|12819.4|12817.3|12818.9|12816.8|12820.8|12818.8|12817.6|12815.9|481
1611797400000|2021-01-28 01:30:00|12819.2|12817.1|12822.7|12821.4|12824.2|12822.6|12819.2|12817.1|739
1611797700000|2021-01-28 01:35:00|12823.1|12821|12819.8|12817.7|12823.9|12822.3|12819.1|12817|549
1611798000000|2021-01-28 01:40:00|12819.7|12817.6|12813.6|12811.5|12820.4|12818.3|12813.2|12811.4|615
1611798300000|2021-01-28 01:45:00|12813.5|12812.3|12812.2|12810.1|12816.4|12814.8|12811|12808.9|561
1611798600000|2021-01-28 01:50:00|12812.4|12810.3|12809.7|12808.4|12812.6|12810.5|12807.9|12806.2|566
1611798900000|2021-01-28 01:55:00|12809.8|12808.5|12813.3|12811.2|12813.3|12811.5|12807.9|12806.1|476
1611799200000|2021-01-28 02:00:00|12813.2|12811.1|12811|12808.9|12813.6|12811.5|12809.7|12807.6|585
1611799500000|2021-01-28 02:05:00|12811.1|12809|12811.5|12809.4|12813.8|12812.2|12810.2|12808.5|459
1611799800000|2021-01-28 02:10:00|12811.7|12809.6|12811.4|12809.3|12813|12811.4|12809.4|12808|401
1611800100000|2021-01-28 02:15:00|12811.5|12809.4|12811.9|12809.8|12812.8|12810.7|12809.9|12808.1|357
1611800400000|2021-01-28 02:20:00|12812|12809.9|12813.9|12811.8|12813.9|12812.1|12807.1|12805.3|454
1611800700000|2021-01-28 02:25:00|12813.6|12812.3|12816.9|12815.6|12818|12816.7|12813.6|12812.3|585
1611801000000|2021-01-28 02:30:00|12817|12815.7|12817.8|12815.7|12819.8|12818.2|12817|12815|376
1611801300000|2021-01-28 02:35:00|12817.7|12815.6|12820.6|12818.5|12821.4|12819.8|12816.7|12815|452
1611801600000|2021-01-28 02:40:00|12820.7|12818.6|12822.9|12820.8|12824|12821.9|12819.1|12817.5|529
1611801900000|2021-01-28 02:45:00|12823|12820.9|12825.7|12823.6|12826.6|12825.1|12820.8|12819|572
1611802200000|2021-01-28 02:50:00|12825.5|12823.4|12828.4|12826.3|12828.4|12826.7|12825.5|12823.4|465
1611802500000|2021-01-28 02:55:00|12828.3|12826.2|12820.1|12818|12828.7|12827|12819.7|12817.7|567
1611802800000|2021-01-28 03:00:00|12819.8|12817.7|12826.6|12824.5|12826.7|12824.9|12819.7|12817.6|438
1611803100000|2021-01-28 03:05:00|12826.7|12824.6|12828.6|12826.5|12829.8|12828.2|12825.9|12823.8|487
1611803400000|2021-01-28 03:10:00|12828.7|12826.6|12826|12824.7|12830.4|12828.7|12825.1|12823.4|477
1611803700000|2021-01-28 03:15:00|12826.2|12824.1|12822.2|12820.1|12826.2|12824.1|12821.8|12819.8|438
1611804000000|2021-01-28 03:20:00|12822.1|12820|12823.8|12821.7|12823.8|12821.7|12819.9|12818.2|452
1611804300000|2021-01-28 03:25:00|12823.5|12821.4|12825.1|12823|12826.6|12824.5|12822.3|12820.2|405
1611804600000|2021-01-28 03:30:00|12825|12822.9|12822.2|12820.1|12825.2|12823.1|12820|12818.4|537
1611804900000|2021-01-28 03:35:00|12822.3|12820.2|12826|12823.9|12826.8|12825|12821.9|12819.8|454
1611805200000|2021-01-28 03:40:00|12826.1|12824|12825|12823.7|12826.5|12824.5|12824.5|12822.4|357
1611805500000|2021-01-28 03:45:00|12825.1|12823.8|12824.2|12822.1|12826.6|12825.3|12823.4|12821.8|556
1611805800000|2021-01-28 03:50:00|12824.8|12822.7|12827.1|12825.8|12827.6|12826|12824.5|12822.4|410
1611806100000|2021-01-28 03:55:00|12827|12825.7|12825.4|12823.3|12827.7|12826.2|12825|12823.2|406
1611806400000|2021-01-28 04:00:00|12825.3|12823.2|12825.6|12823.5|12827.8|12826.1|12824.4|12822.7|412
1611806700000|2021-01-28 04:05:00|12825.7|12823.6|12827.1|12825|12827.2|12825.1|12823.6|12821.8|306
1611807000000|2021-01-28 04:10:00|12827|12824.9|12826.1|12824|12827.7|12825.6|12825.9|12823.8|223
1611807300000|2021-01-28 04:15:00|12826.3|12824.2|12827.2|12825.1|12827.4|12825.9|12824.4|12822.9|308
1611807600000|2021-01-28 04:20:00|12827.5|12825.4|12831.7|12830.4|12832.9|12831.2|12827.5|12825.4|437
1611807900000|2021-01-28 04:25:00|12831.6|12830.3|12831.4|12829.3|12834|12832.4|12830.8|12828.8|492
1611808200000|2021-01-28 04:30:00|12831.3|12829.2|12833.2|12831.1|12833.7|12831.9|12830.4|12828.4|428
1611808500000|2021-01-28 04:35:00|12833|12831.7|12836.3|12834.2|12837.3|12835.5|12832.7|12830.9|387
1611808800000|2021-01-28 04:40:00|12835.9|12833.8|12835.5|12833.4|12836.4|12834.7|12835|12833.3|233
1611809100000|2021-01-28 04:45:00|12835.4|12833.3|12833.8|12831.7|12835.5|12833.8|12832.4|12830.7|284
1611809400000|2021-01-28 04:50:00|12833.7|12831.6|12833.6|12832.3|12835.6|12833.8|12832.5|12831.1|255
1611809700000|2021-01-28 04:55:00|12833.9|12831.8|12831.6|12830.3|12834.1|12832.4|12831|12829.4|337
1611810000000|2021-01-28 05:00:00|12831.5|12830.2|12829.7|12827.6|12833.1|12831.3|12829.4|12827.4|392
1611810300000|2021-01-28 05:05:00|12829.6|12827.5|12828.7|12826.6|12829.7|12828.1|12826.7|12825.1|327
1611810600000|2021-01-28 05:10:00|12828.6|12826.5|12825.1|12823.8|12829.2|12827.1|12825.1|12823.4|359
1611810900000|2021-01-28 05:15:00|12825|12823.7|12825.8|12823.7|12826.9|12824.9|12824.2|12822.5|255
1611811200000|2021-01-28 05:20:00|12825.9|12823.8|12828.7|12827.4|12829.3|12827.9|12825|12823.2|224
1611811500000|2021-01-28 05:25:00|12828.8|12827.5|12827.3|12825.2|12828.8|12827.5|12824.9|12823.3|329
1611811800000|2021-01-28 05:30:00|12827.2|12825.1|12827.3|12825.2|12827.4|12825.6|12824.3|12822.8|425
1611812100000|2021-01-28 05:35:00|12827.2|12825.1|12825.4|12823.3|12827.8|12826.1|12824.5|12822.4|424
1611812400000|2021-01-28 05:40:00|12825.1|12823|12825.8|12824.5|12827.1|12825.5|12824.5|12822.4|362
1611812700000|2021-01-28 05:45:00|12825.7|12824.4|12826.5|12824.4|12827.8|12825.9|12824.7|12823.1|342
1611813000000|2021-01-28 05:50:00|12825.9|12824.6|12827.8|12826.5|12829.3|12827.6|12825.9|12824.2|347
1611813300000|2021-01-28 05:55:00|12827.7|12826.4|12826.4|12824.3|12828.3|12826.6|12824.1|12822.5|474
1611813600000|2021-01-28 06:00:00|12826.5|12824.4|12834.7|12832.6|12835.7|12833.9|12826.2|12824.1|651
1611813900000|2021-01-28 06:05:00|12834.6|12832.5|12835.2|12833.1|12835.9|12834.2|12833|12830.9|446
1611814200000|2021-01-28 06:10:00|12835.3|12833.2|12834|12831.9|12835.8|12834|12832.1|12830.4|480
1611814500000|2021-01-28 06:15:00|12833.9|12831.8|12834.6|12833.3|12835.1|12833.3|12832.7|12830.7|336
1611814800000|2021-01-28 06:20:00|12834.5|12833.2|12831.1|12829.8|12835.3|12833.6|12830.8|12828.9|351
1611815100000|2021-01-28 06:25:00|12830.9|12829.6|12835|12832.9|12835.5|12833.9|12830.9|12829.6|393
1611815400000|2021-01-28 06:30:00|12835.1|12833|12836|12834.7|12836.7|12835.2|12833.4|12831.5|323
1611815700000|2021-01-28 06:35:00|12835.9|12834.6|12836.8|12835.5|12837.6|12836|12835.5|12833.8|381
1611816000000|2021-01-28 06:40:00|12836.7|12835.4|12834.4|12832.3|12837.1|12835.5|12832.5|12831.2|262
1611816300000|2021-01-28 06:45:00|12834.3|12832.2|12834.9|12832.8|12835.5|12833.8|12832.9|12831.3|393
1611816600000|2021-01-28 06:50:00|12835|12832.9|12833.4|12832.1|12835.5|12833.4|12832|12830.4|308
1611816900000|2021-01-28 06:55:00|12833.3|12831.3|12830.4|12828.3|12833.4|12831.4|12829.7|12828|313
1611817200000|2021-01-28 07:00:00|12830.5|12828.4|12839.1|12837.8|12840.3|12838.6|12830.3|12828.2|551
1611817500000|2021-01-28 07:05:00|12839.2|12837.9|12844.7|12842.6|12845.4|12843.9|12836.4|12835.1|579
1611817800000|2021-01-28 07:10:00|12844.6|12842.5|12840.1|12838.8|12845.3|12843.2|12838.7|12837.4|472
1611818100000|2021-01-28 07:15:00|12840|12838.7|12844.2|12842.1|12846.3|12844.4|12840|12838.7|423
1611818400000|2021-01-28 07:20:00|12844.3|12842.2|12851.5|12849.4|12852.9|12851.2|12844.1|12842|534
1611818700000|2021-01-28 07:25:00|12851.4|12849.3|12856.7|12854.6|12856.9|12855.2|12850.5|12848.7|453
1611819000000|2021-01-28 07:30:00|12856.8|12854.7|12858.2|12856.9|12860|12858.7|12853.1|12851.5|536
1611819300000|2021-01-28 07:35:00|12858.4|12857.1|12855.6|12854.3|12862.1|12860.8|12855.5|12854.1|489
1611819600000|2021-01-28 07:40:00|12855.5|12854.2|12857.3|12856|12858.5|12857|12853.5|12851.7|550
1611819900000|2021-01-28 07:45:00|12857.4|12856.1|12844|12842.7|12857.6|12856.3|12843|12841|847
1611820200000|2021-01-28 07:50:00|12843.9|12842.6|12840.7|12839.4|12845.8|12844|12839|12837.3|768
1611820500000|2021-01-28 07:55:00|12840.6|12839.3|12846.8|12844.7|12848.8|12847.3|12839|12837.7|715
1611820800000|2021-01-28 08:00:00|12846.3|12844.2|12848.8|12847.5|12850.3|12848.9|12840.9|12839.1|1044
1611821100000|2021-01-28 08:05:00|12848.6|12847.3|12833.9|12832.6|12849.1|12847.8|12833.2|12831.3|1045
1611821400000|2021-01-28 08:10:00|12834|12832.7|12835.3|12833.2|12841.2|12839.5|12833.4|12831.8|981
1611821700000|2021-01-28 08:15:00|12835.4|12833.3|12843.2|12841.1|12843.8|12841.7|12833.5|12832|931
1611822000000|2021-01-28 08:20:00|12843.3|12841.2|12838.6|12837.3|12843.4|12841.5|12835.1|12833.8|803
1611822300000|2021-01-28 08:25:00|12838.7|12837.4|12844.4|12842.3|12846.6|12845.3|12837.1|12835.8|819
1611822600000|2021-01-28 08:30:00|12844.7|12842.6|12850|12848.7|12850.3|12848.9|12843.9|12842.3|673
1611822900000|2021-01-28 08:35:00|12850.1|12848.8|12855.3|12853.2|12856.3|12854.5|12849.3|12848|830
1611823200000|2021-01-28 08:40:00|12855|12853.7|12859.8|12858.5|12865.2|12863.9|12854.7|12853.2|762
1611823500000|2021-01-28 08:45:00|12859.9|12858.6|12868.5|12866.4|12870.4|12868.3|12859.4|12858.1|857
1611823800000|2021-01-28 08:50:00|12868.6|12866.5|12869.5|12868.2|12871.6|12870.3|12866.9|12865.5|766
1611824100000|2021-01-28 08:55:00|12869.6|12868.3|12872.1|12870|12875.2|12873.5|12868.4|12866.6|853
1611824400000|2021-01-28 09:00:00|12871.6|12870.3|12866.3|12865|12872.5|12870.9|12866.3|12865|838
1611824700000|2021-01-28 09:05:00|12866.2|12864.9|12870.9|12868.8|12871.2|12869.4|12863.2|12861.8|698
1611825000000|2021-01-28 09:10:00|12870.8|12868.7|12870.4|12868.3|12874.8|12873|12869.8|12868|717
1611825300000|2021-01-28 09:15:00|12870.3|12868.2|12872.4|12871.1|12872.9|12871.1|12865.9|12864.1|796
1611825600000|2021-01-28 09:20:00|12872.5|12871.2|12873.2|12871.9|12875.6|12873.9|12871.1|12869.2|686
1611825900000|2021-01-28 09:25:00|12873.3|12872|12873|12870.9|12875.4|12874.1|12870.2|12868.4|744
1611826200000|2021-01-28 09:30:00|12872.6|12871.3|12873.8|12872.5|12875.6|12873.9|12870.6|12868.9|746
1611826500000|2021-01-28 09:35:00|12873.7|12872.4|12877.4|12875.3|12878.4|12876.8|12873.7|12872.4|562
1611826800000|2021-01-28 09:40:00|12877.3|12875.2|12874.8|12873.5|12882.7|12880.6|12871.9|12870.3|797
1611827100000|2021-01-28 09:45:00|12875.1|12873.8|12871.5|12869.4|12877.7|12876.4|12869.6|12868.3|746
1611827400000|2021-01-28 09:50:00|12871.4|12869.3|12868.1|12866.8|12871.4|12869.3|12866.1|12864.8|707
1611827700000|2021-01-28 09:55:00|12868|12866.7|12864.3|12863|12871.3|12869.8|12864.3|12863|562
1611828000000|2021-01-28 10:00:00|12864.6|12863.3|12869.7|12868.4|12871.2|12869.5|12864.2|12862.9|477
1611828300000|2021-01-28 10:05:00|12869.6|12868.3|12865.6|12863.5|12871.5|12869.7|12862.9|12861.1|730
1611828600000|2021-01-28 10:10:00|12865.7|12863.6|12862.7|12860.6|12866.8|12864.9|12861.4|12859.7|571
1611828900000|2021-01-28 10:15:00|12862.1|12860.8|12855.1|12853|12863.1|12861.8|12854.5|12852.9|716
1611829200000|2021-01-28 10:20:00|12855|12852.9|12856.3|12855|12859|12857.6|12854.5|12852.7|687
1611829500000|2021-01-28 10:25:00|12856.2|12854.9|12858|12855.9|12860.1|12858.4|12855.7|12854.4|584
1611829800000|2021-01-28 10:30:00|12858.1|12856|12858.5|12857.2|12860.4|12858.9|12857.2|12855.8|563
1611830100000|2021-01-28 10:35:00|12858.6|12857.3|12855.9|12854.6|12860.3|12859|12855.7|12854|633
1611830400000|2021-01-28 10:40:00|12856|12854.7|12854.7|12852.6|12857.1|12855.7|12853.2|12851.7|659
1611830700000|2021-01-28 10:45:00|12854.4|12853.1|12857|12854.9|12858.7|12857.1|12852.7|12851|604
1611831000000|2021-01-28 10:50:00|12856.6|12855.3|12855.2|12853.9|12857.8|12856.3|12851.3|12850|741
1611831300000|2021-01-28 10:55:00|12855.1|12853.8|12858.1|12856|12858.2|12856.5|12848.4|12847.1|682
1611831600000|2021-01-28 11:00:00|12858.2|12856.1|12860.2|12858.9|12862.1|12860.4|12853.2|12851.9|657
1611831900000|2021-01-28 11:05:00|12860.3|12859|12856.3|12855|12864.3|12863|12855.9|12854.1|581
1611832200000|2021-01-28 11:10:00|12856.7|12854.6|12851.7|12850.4|12858.1|12856.5|12851.5|12850.2|569
1611832500000|2021-01-28 11:15:00|12851.6|12850.3|12853.5|12851.4|12856.4|12855.1|12850.1|12848.8|802
1611832800000|2021-01-28 11:20:00|12852.6|12851.3|12856.9|12855.6|12858.4|12857.1|12852.6|12851.1|756
1611833100000|2021-01-28 11:25:00|12856.7|12855.4|12857.4|12855.3|12859.6|12858|12854.7|12853.4|604
1611833400000|2021-01-28 11:30:00|12857.3|12855.2|12856.8|12855.5|12858.3|12856.2|12853.6|12852.3|562
1611833700000|2021-01-28 11:35:00|12857.1|12855.8|12857.3|12855.2|12860.2|12858.5|12855.9|12854.4|496
1611834000000|2021-01-28 11:40:00|12857.4|12855.3|12862|12860.7|12862.8|12861.5|12856|12854.3|643
1611834300000|2021-01-28 11:45:00|12861.9|12860.6|12860.1|12858|12862.6|12861.3|12859|12857.6|428
1611834600000|2021-01-28 11:50:00|12860|12857.9|12862.1|12860.8|12862.9|12861.6|12858.7|12857|539
1611834900000|2021-01-28 11:55:00|12862.2|12860.9|12864.5|12863.2|12866.1|12864.5|12859.7|12858.4|624
1611835200000|2021-01-28 12:00:00|12865.1|12863|12863.1|12861.8|12866.9|12865.2|12862.6|12861.3|586
1611835500000|2021-01-28 12:05:00|12863|12861.7|12858.3|12857|12863.6|12862.3|12855.8|12854.5|576
1611835800000|2021-01-28 12:10:00|12858.2|12856.9|12851.8|12850.5|12858.4|12857.1|12850|12848.7|629
1611836100000|2021-01-28 12:15:00|12851.9|12850.6|12850.3|12849|12853.7|12852.4|12850.1|12848.5|398
1611836400000|2021-01-28 12:20:00|12850.4|12849.1|12853.4|12852.1|12853.5|12852.2|12848.3|12847|514
1611836700000|2021-01-28 12:25:00|12853.5|12852.2|12850.8|12849.5|12855.5|12854.2|12849|12847.2|561
1611837000000|2021-01-28 12:30:00|12850.9|12849.6|12858.4|12857.1|12858.4|12857.1|12850.4|12848.7|644
1611837300000|2021-01-28 12:35:00|12858.8|12856.7|12860.6|12859.3|12861.3|12859.7|12856.4|12855.1|549
1611837600000|2021-01-28 12:40:00|12860.8|12859.5|12863.7|12862.4|12864.4|12863.1|12859.1|12857.8|602
1611837900000|2021-01-28 12:45:00|12863.5|12862.2|12861.5|12860.2|12864.8|12863.5|12859.9|12858.6|501
1611838200000|2021-01-28 12:50:00|12861.6|12860.3|12855.7|12854.4|12861.7|12860.4|12855.5|12854.2|652
1611838500000|2021-01-28 12:55:00|12856|12854.7|12861.7|12859.6|12862.9|12861.6|12854.9|12853.6|412
1611838800000|2021-01-28 13:00:00|12861.3|12860|12871.4|12870.1|12872.2|12870.4|12859.8|12858.5|586
1611839100000|2021-01-28 13:05:00|12871.3|12870|12865.2|12863.9|12871.3|12870|12864.3|12862.9|623
1611839400000|2021-01-28 13:10:00|12865.3|12864|12871.9|12870.6|12873.5|12872.1|12862.1|12860.1|643
1611839700000|2021-01-28 13:15:00|12872|12870.7|12869.8|12868.5|12876.4|12875.1|12869.8|12868.2|688
1611840000000|2021-01-28 13:20:00|12869.7|12868.4|12872.3|12871|12873.3|12872|12869.2|12867.9|504
1611840300000|2021-01-28 13:25:00|12872.1|12870.8|12864.5|12857.5|12874.2|12872.7|12857.5|12850.5|623
1611840600000|2021-01-28 13:30:00|12865|12858|12853.3|12852|12869.4|12866.8|12853.2|12851.9|848
1611840900000|2021-01-28 13:35:00|12853.4|12852.1|12856.1|12854.8|12858.7|12857.4|12849.1|12847.4|876
1611841200000|2021-01-28 13:40:00|12855.9|12854.6|12847.3|12846|12860.1|12858.8|12846|12844.7|841
1611841500000|2021-01-28 13:45:00|12847.4|12846.1|12839.8|12837.7|12850.8|12849.5|12839.5|12837.6|918
1611841800000|2021-01-28 13:50:00|12839.4|12838.1|12834.2|12832.1|12841|12839.1|12833.1|12831.3|949
1611842100000|2021-01-28 13:55:00|12834.5|12832.4|12832.7|12830.6|12838.4|12836.3|12831|12829.4|896
1611842400000|2021-01-28 14:00:00|12832.6|12830.5|12826.9|12825.6|12833.2|12831.1|12825.1|12823.4|1032
1611842700000|2021-01-28 14:05:00|12827.1|12825.8|12829.1|12827.8|12833.6|12832.3|12825.7|12824|931
1611843000000|2021-01-28 14:10:00|12829|12827.7|12835.3|12834|12835.5|12834.2|12826|12824.7|747
1611843300000|2021-01-28 14:15:00|12835.4|12834.1|12833|12831.7|12836.9|12835.4|12828.7|12827.4|546
1611843600000|2021-01-28 14:20:00|12832.8|12831.5|12834.1|12832.8|12840.1|12838.6|12832.8|12831.3|567
1611843900000|2021-01-28 14:25:00|12834.2|12832.9|12832.6|12830.5|12838.6|12837.1|12830.6|12828.5|584
1611844200000|2021-01-28 14:30:00|12832.9|12830.8|12821.5|12820.2|12838.8|12837|12814.7|12812.6|831
1611844500000|2021-01-28 14:35:00|12821.8|12820.5|12819.8|12818.5|12821.9|12820.5|12812.5|12811.2|807
1611844800000|2021-01-28 14:40:00|12820.2|12818.1|12808.6|12807.3|12820.3|12818.6|12806.1|12804.2|832
1611845100000|2021-01-28 14:45:00|12808.7|12807.4|12818.1|12816.8|12820.3|12818.2|12807.3|12806|741
1611845400000|2021-01-28 14:50:00|12818.2|12816.9|12810.8|12809.5|12818.4|12817.1|12805.1|12803.6|737
1611845700000|2021-01-28 14:55:00|12810.9|12809.6|12817.4|12815.3|12819.2|12817.9|12809.9|12808.6|820
1611846000000|2021-01-28 15:00:00|12817.5|12815.4|12819.8|12817.7|12822.7|12820.9|12814.9|12813.2|803
1611846300000|2021-01-28 15:05:00|12819.4|12818.1|12804.7|12803.4|12820.3|12818.7|12802.6|12800.5|826
1611846600000|2021-01-28 15:10:00|12804.5|12803.2|12797.9|12796.6|12804.5|12803.2|12796.4|12794.3|1046
1611846900000|2021-01-28 15:15:00|12798|12796.7|12790.1|12788.8|12799.1|12797.8|12790|12788.7|1022
1611847200000|2021-01-28 15:20:00|12790|12788.7|12801.4|12800.1|12801.5|12800.2|12789.9|12788.6|964
1611847500000|2021-01-28 15:25:00|12801.3|12800|12808.6|12806.5|12808.6|12806.5|12800|12798.3|986
1611847800000|2021-01-28 15:30:00|12808.1|12806.8|12807.1|12805.8|12808.6|12807.3|12803|12801.5|873
1611848100000|2021-01-28 15:35:00|12807.2|12805.9|12809|12806.9|12810.8|12809.5|12804.4|12803.1|875
1611848400000|2021-01-28 15:40:00|12809.1|12807|12807.9|12806.6|12812.5|12811.2|12806.2|12804.4|883
1611848700000|2021-01-28 15:45:00|12808|12806.7|12806.5|12804.4|12809.6|12808|12805.1|12803.4|865
1611849000000|2021-01-28 15:50:00|12806.6|12805.3|12806.8|12805.5|12810|12808.7|12803.1|12801.8|891
1611849300000|2021-01-28 15:55:00|12807|12805.7|12807.1|12805.8|12810.9|12809.2|12804|12802.2|740
1611849600000|2021-01-28 16:00:00|12807.4|12806.1|12806.5|12804.4|12807.9|12806.6|12800.9|12799.6|768
1611849900000|2021-01-28 16:05:00|12806.6|12804.5|12805.9|12803.8|12808.1|12806.6|12802.2|12800.9|614
1611850200000|2021-01-28 16:10:00|12806|12803.9|12802.6|12801.3|12806.2|12804.2|12801.3|12799.5|648
1611850500000|2021-01-28 16:15:00|12802.9|12801.6|12804.3|12803|12805.8|12804.1|12799.8|12798.5|462
1611850800000|2021-01-28 16:20:00|12804.1|12802.8|12806.9|12805.6|12809.7|12808.4|12803.3|12801.7|523
1611851100000|2021-01-28 16:25:00|12807|12805.7|12807.3|12806|12807.8|12806.5|12801.8|12800.5|527
1611851400000|2021-01-28 16:30:00|12806.9|12805.6|12806.2|12804.9|12809|12807.3|12803.7|12802.4|728
1611851700000|2021-01-28 16:35:00|12806.1|12804.8|12805.9|12804.6|12807.4|12805.8|12798.2|12796.1|757
1611852000000|2021-01-28 16:40:00|12805.6|12804.3|12810.4|12809.1|12810.6|12809.3|12805.3|12804|638
1611852300000|2021-01-28 16:45:00|12810.5|12809.2|12812.7|12811.4|12815|12813.7|12809.8|12808.5|616
1611852600000|2021-01-28 16:50:00|12812.8|12811.5|12813.8|12812.5|12816.2|12814.9|12811|12809.7|690
1611852900000|2021-01-28 16:55:00|12813.7|12812.4|12813.6|12812.3|12816.6|12815.3|12811.1|12809.8|691
1611853200000|2021-01-28 17:00:00|12813.5|12812.2|12813|12811.7|12815.4|12814.1|12810.2|12808.7|659
1611853500000|2021-01-28 17:05:00|12812.9|12811.6|12815.4|12814.1|12817.2|12815.9|12811|12809.7|580
1611853800000|2021-01-28 17:10:00|12815.5|12814.2|12817.8|12816.5|12818.6|12817.3|12814.7|12813.3|556
1611854100000|2021-01-28 17:15:00|12817.7|12816.4|12815.3|12814|12819.5|12818.2|12813.5|12812.2|650
1611854400000|2021-01-28 17:20:00|12815.2|12813.9|12811|12809.7|12815.4|12813.9|12810.5|12809.2|613
1611854700000|2021-01-28 17:25:00|12811.1|12809.8|12813.6|12811.5|12815.6|12814.3|12811.1|12809.8|580
1611855000000|2021-01-28 17:30:00|12813.7|12811.6|12811.8|12810.5|12814.6|12812.9|12810.3|12809|562
1611855300000|2021-01-28 17:35:00|12812|12810.7|12813.2|12811.9|12814.1|12812.8|12811|12809.4|512
1611855600000|2021-01-28 17:40:00|12813.3|12812|12811.1|12809.8|12815.4|12814.1|12810.9|12809.6|527
1611855900000|2021-01-28 17:45:00|12811.2|12809.9|12806.8|12805.5|12812.1|12810.8|12806.7|12805|392
1611856200000|2021-01-28 17:50:00|12806.9|12805.6|12812.2|12810.9|12813.4|12812.1|12806.7|12805|451
1611856500000|2021-01-28 17:55:00|12812.3|12811|12805|12803.7|12812.7|12811.4|12805|12803.4|432
1611856800000|2021-01-28 18:00:00|12805.1|12803.8|12803.1|12801.8|12805.7|12804.2|12801.9|12800.6|335
1611857100000|2021-01-28 18:05:00|12803.3|12802|12806.3|12805|12807.5|12805.8|12803.1|12801.8|441
1611857400000|2021-01-28 18:10:00|12806.1|12804.8|12808.9|12807.6|12810.7|12809.4|12806.1|12804.8|505
1611857700000|2021-01-28 18:15:00|12808.8|12807.5|12807.1|12805.8|12809.8|12808.5|12806.2|12804.5|349
1611858000000|2021-01-28 18:20:00|12807|12805.7|12802.2|12800.9|12809.2|12807.7|12802|12800.7|415
1611858300000|2021-01-28 18:25:00|12801.9|12800.6|12800.8|12799.5|12802.4|12801.1|12798.9|12797.6|484
1611858600000|2021-01-28 18:30:00|12800.7|12799.4|12796.2|12794.9|12800.7|12799.4|12795.5|12794.2|455
1611858900000|2021-01-28 18:35:00|12796.3|12795|12794.1|12792.8|12796.6|12795.3|12791|12789.7|562
1611859200000|2021-01-28 18:40:00|12794|12792.7|12794|12792.7|12794.6|12793.3|12792|12790.7|478
1611859500000|2021-01-28 18:45:00|12793.9|12792.6|12792.4|12791.1|12793.9|12792.6|12790.6|12789.3|489
1611859800000|2021-01-28 18:50:00|12792.3|12791|12791.5|12790.2|12793.2|12791.9|12790.4|12789.1|384
1611860100000|2021-01-28 18:55:00|12791.4|12790.1|12792|12790.7|12793.5|12792.2|12791.3|12790|313
1611860400000|2021-01-28 19:00:00|12791.7|12790.4|12793|12791.7|12793.4|12792.1|12790.7|12789.4|395
1611860700000|2021-01-28 19:05:00|12793.1|12791.8|12790.5|12789.2|12793.2|12791.9|12789.5|12788.2|550
1611861000000|2021-01-28 19:10:00|12790.2|12788.9|12790.6|12788.5|12793.6|12792.3|12789.6|12788.3|456
1611861300000|2021-01-28 19:15:00|12790.1|12788.8|12789.3|12788|12792.4|12791.1|12789|12787.5|435
1611861600000|2021-01-28 19:20:00|12789.2|12787.9|12793.3|12792|12793.7|12792.3|12789.2|12787.5|452
1611861900000|2021-01-28 19:25:00|12793.4|12792.1|12794.1|12792.8|12794.7|12793.3|12789.9|12788.6|414
1611862200000|2021-01-28 19:30:00|12793.9|12792.6|12795.6|12794.3|12796|12794.7|12793.1|12791.6|470
1611862500000|2021-01-28 19:35:00|12795.5|12794.2|12793.7|12792.4|12795.9|12794.6|12793.3|12792|579
1611862800000|2021-01-28 19:40:00|12793.9|12792.6|12790.2|12788.9|12794.3|12792.9|12788.9|12787.6|586
1611863100000|2021-01-28 19:45:00|12790.1|12788.8|12792.2|12790.9|12792.8|12791.2|12789.2|12787.7|477
1611863400000|2021-01-28 19:50:00|12792.5|12791.2|12795.9|12794.6|12797.8|12796.2|12789.9|12788.6|585
1611863700000|2021-01-28 19:55:00|12795.8|12794.5|12796.5|12795.2|12799.2|12797.9|12795|12793.6|664
1611864000000|2021-01-28 20:00:00|12796.6|12795.3|12797.5|12796.2|12799.1|12797.4|12794.7|12793.4|539
1611864300000|2021-01-28 20:05:00|12797.8|12796.5|12797.3|12796|12798.6|12797.3|12796.1|12794.4|476
1611864600000|2021-01-28 20:10:00|12797.4|12796.1|12795.1|12793.8|12797.6|12796.2|12793.7|12792.4|513
1611864900000|2021-01-28 20:15:00|12795|12793.7|12798.7|12797.4|12799.2|12797.7|12794.2|12792.9|587
1611865200000|2021-01-28 20:20:00|12798.6|12797.3|12798.1|12796.8|12799.5|12797.8|12796.4|12794.8|490
1611865500000|2021-01-28 20:25:00|12797.9|12796.6|12800.6|12799.3|12801|12799.5|12796.7|12795.4|414
1611865800000|2021-01-28 20:30:00|12800.7|12799.4|12803.9|12802.6|12804.2|12802.9|12798|12796.7|508
1611866100000|2021-01-28 20:35:00|12803.3|12802|12802.6|12801.3|12806.8|12805.5|12801.4|12799.9|618
1611866400000|2021-01-28 20:40:00|12802.5|12801.2|12805.2|12803.9|12806.3|12805|12802.4|12800.6|496
1611866700000|2021-01-28 20:45:00|12805.3|12804|12802.4|12801.1|12806.4|12805.1|12802.3|12800.6|469
1611867000000|2021-01-28 20:50:00|12802.6|12801.3|12805.8|12804.5|12807.4|12806.1|12802.6|12801.3|620
1611867300000|2021-01-28 20:55:00|12805.9|12804.6|12811.8|12809.7|12812.5|12811|12805.9|12804.6|642
1611867600000|2021-01-28 21:00:00|12811.9|12809.8|12812.9|12810.8|12812.9|12811.3|12809.9|12808.2|556
1611867900000|2021-01-28 21:05:00|12812.8|12810.7|12811.3|12809.2|12813.7|12812.1|12811.3|12809.2|309
1611868200000|2021-01-28 21:10:00|12811.4|12809.3|12812.8|12811.5|12814.8|12813.4|12811|12809.2|316
1611868500000|2021-01-28 21:15:00|12812.7|12811.4|12810.9|12808.8|12812.8|12811.5|12810.3|12808.7|140
1611868800000|2021-01-28 21:20:00|12811.1|12809.8|12811.5|12810.2|12813.3|12812|12810.5|12808.6|252
1611869100000|2021-01-28 21:25:00|12812|12810.7|12809.1|12807|12812|12810.7|12808.7|12806.9|214
1611869400000|2021-01-28 21:30:00|12809.2|12807.1|12815.5|12813.4|12817.1|12815|12808.6|12806.9|300
1611869700000|2021-01-28 21:35:00|12815|12812.9|12820.7|12818.6|12821|12819.3|12814.7|12812.9|368
1611870000000|2021-01-28 21:40:00|12820.6|12818.5|12823.7|12822.4|12824.7|12822.9|12820.3|12818.2|177
1611870300000|2021-01-28 21:45:00|12823.8|12822.5|12826.7|12824.6|12827.3|12825.2|12823.4|12821.8|253
1611870600000|2021-01-28 21:50:00|12826.8|12824.7|12830.2|12828.1|12832.6|12830.5|12826.1|12824|353
1611870900000|2021-01-28 21:55:00|12830.3|12828.2|12831.4|12829.3|12833.8|12831.5|12829.5|12827.5|346
1611871200000|2021-01-28 22:00:00|12831.7|12829.1|12830.8|12828.7|12832.3|12829.6|12830.4|12828.3|56
1611871500000|2021-01-28 22:05:00|12830.1|12828|12828|12825.4|12831.2|12828.5|12827.9|12825.1|230
1611871800000|2021-01-28 22:10:00|12828.1|12825.1|12829.4|12826.7|12830.2|12827.1|12827.5|12824.8|215
1611872100000|2021-01-28 22:15:00|12829.1|12825.3|12828.5|12825.3|12829.4|12826.4|12827.1|12824.6|126
1611872400000|2021-01-28 22:20:00|12827.9|12825.4|12821.3|12814.3|12830.2|12826.9|12820.4|12813.4|254
1611872700000|2021-01-28 22:25:00|12821.4|12814.4|12827.6|12820.6|12827.7|12820.7|12819.2|12812.2|281
1611873000000|2021-01-28 22:30:00|12827.7|12820.7|12829.2|12822.2|12830|12823|12824.5|12817.5|300
1611873300000|2021-01-28 22:35:00|12828.5|12821.5|12826.3|12820.4|12829.7|12822.7|12825.2|12819.5|195
1611873600000|2021-01-28 22:40:00|12827.5|12820.5|12823.1|12818.2|12827.7|12821.1|12822.4|12816.7|349
1611873900000|2021-01-28 22:45:00|12822.8|12817.6|12824.8|12817.8|12825.4|12819.1|12820|12813.8|734
1611874200000|2021-01-28 22:50:00|12824.6|12817.6|12823.8|12816.8|12825.3|12818.4|12822.9|12815.9|299
1611874500000|2021-01-28 22:55:00|12824|12817|12824.1|12817.1|12825.6|12820.9|12822.5|12815.5|309
1611874800000|2021-01-28 23:00:00|12824.2|12817.4|12825.7|12821.7|12825.7|12822.7|12823.3|12817.2|637
1611875100000|2021-01-28 23:05:00|12825.6|12821.8|12826.3|12824.2|12830.5|12826.1|12824.8|12821.4|973
1611875400000|2021-01-28 23:10:00|12827.5|12823.9|12827.9|12825.3|12829|12825.4|12826.3|12823.5|469
1611875700000|2021-01-28 23:15:00|12828|12825.2|12824.3|12822.2|12828.3|12825.2|12823.9|12821.3|251
1611876000000|2021-01-28 23:20:00|12824.2|12822.1|12823.3|12821.2|12824.5|12822.4|12823.2|12821.1|196
1611876300000|2021-01-28 23:25:00|12823.2|12821.1|12820.8|12818.7|12823.9|12821.8|12820.8|12818.5|224
1611876600000|2021-01-28 23:30:00|12820.7|12818.6|12821.3|12819.2|12822.6|12820.3|12820.5|12818.3|285
1611876900000|2021-01-28 23:35:00|12821.4|12819.1|12820.8|12818.7|12821.6|12819.5|12819.9|12817.8|176
1611877200000|2021-01-28 23:40:00|12821|12818.9|12823.5|12821.4|12823.8|12821.8|12820.7|12818.7|178
1611877500000|2021-01-28 23:45:00|12823.2|12821.1|12822.8|12820.7|12823.3|12821.2|12821.2|12819.5|191
1611877800000|2021-01-28 23:50:00|12822.7|12820.6|12828.3|12826.2|12828.4|12826.3|12822.7|12820.6|221
1611878100000|2021-01-28 23:55:00|12828.4|12826.3|12831.8|12829.7|12834.2|12832.1|12828.4|12826.3|395
1611878400000|2021-01-29 00:00:00|12831.4|12829.3|12828|12825.9|12831.4|12829.5|12827.8|12825.7|450
1611878700000|2021-01-29 00:05:00|12827.8|12825.7|12829.7|12827.6|12831.2|12829.1|12827.4|12825.6|404
1611879000000|2021-01-29 00:10:00|12829.6|12827.5|12829.1|12827|12830.3|12828.2|12827.6|12825.5|398
1611879300000|2021-01-29 00:15:00|12829.2|12827.1|12827.7|12825.6|12830|12827.9|12826.7|12824.8|476
1611879600000|2021-01-29 00:20:00|12827.6|12825.5|12832|12829.9|12833.2|12831.5|12827.3|12825.2|513
1611879900000|2021-01-29 00:25:00|12831.9|12829.8|12833|12830.9|12833.3|12831.2|12831.5|12829.4|349
1611880200000|2021-01-29 00:30:00|12832.8|12830.7|12833.9|12831.8|12835.9|12834.1|12832.3|12830.2|453
1611880500000|2021-01-29 00:35:00|12833.8|12831.7|12836.5|12834.4|12838.2|12836.5|12833.7|12831.6|516
1611880800000|2021-01-29 00:40:00|12836.7|12834.6|12836.8|12835.5|12838.8|12837|12836.1|12834.4|488
1611881100000|2021-01-29 00:45:00|12836.7|12835.4|12838.3|12836.2|12839.4|12837.5|12836|12834.2|510
1611881400000|2021-01-29 00:50:00|12838.2|12836.1|12842.6|12840.5|12844.4|12842.6|12838.1|12836.1|538
1611881700000|2021-01-29 00:55:00|12842.5|12840.4|12839|12837.7|12843.5|12841.7|12837.9|12836.3|423
1611882000000|2021-01-29 01:00:00|12839.7|12837.6|12832.8|12831.5|12839.7|12837.6|12832.8|12831.3|506
1611882300000|2021-01-29 01:05:00|12832.9|12831.6|12836|12833.9|12836.9|12835.3|12832.9|12831.2|318
1611882600000|2021-01-29 01:10:00|12836.4|12834.3|12831.2|12829.1|12837.3|12835.2|12830.4|12828.7|565
1611882900000|2021-01-29 01:15:00|12830.5|12829.2|12832|12829.9|12833.8|12832.5|12829.8|12827.9|501
1611883200000|2021-01-29 01:20:00|12831.7|12829.6|12829.9|12827.8|12832|12829.9|12828.1|12826.3|466
1611883500000|2021-01-29 01:25:00|12829.8|12827.7|12831.7|12829.6|12833.6|12832|12829.7|12827.7|397
1611883800000|2021-01-29 01:30:00|12831.8|12829.7|12831.7|12830.4|12832.6|12830.7|12826.7|12824.9|644
1611884100000|2021-01-29 01:35:00|12832|12829.9|12836.2|12834.1|12836.5|12834.4|12831.4|12829.7|442
1611884400000|2021-01-29 01:40:00|12836.1|12834|12833.1|12831|12837.4|12835.3|12832.1|12830.5|489
1611884700000|2021-01-29 01:45:00|12833|12830.9|12838.6|12836.5|12839|12836.9|12832.8|12830.9|449
1611885000000|2021-01-29 01:50:00|12838.5|12836.4|12843.2|12841.1|12843.2|12841.1|12837.2|12835.1|466
1611885300000|2021-01-29 01:55:00|12843.1|12841|12844|12841.9|12844.3|12842.7|12840.8|12838.7|387
1611885600000|2021-01-29 02:00:00|12843.9|12841.8|12843.8|12841.7|12844.3|12842.4|12840.3|12838.6|501
1611885900000|2021-01-29 02:05:00|12843.7|12841.6|12843.1|12841|12844.2|12842.5|12841|12839.4|415
1611886200000|2021-01-29 02:10:00|12843.2|12841.1|12841.2|12839.1|12844|12841.9|12839.8|12837.8|443
1611886500000|2021-01-29 02:15:00|12841.3|12839.2|12844.8|12842.7|12845.7|12844|12840.4|12838.7|419
1611886800000|2021-01-29 02:20:00|12844.9|12842.8|12848.8|12847.5|12849.2|12847.6|12843.3|12841.2|413
1611887100000|2021-01-29 02:25:00|12848.9|12847.6|12851.5|12849.4|12853.1|12851.4|12848.6|12846.9|419
1611887400000|2021-01-29 02:30:00|12851.6|12849.5|12852|12850.7|12853.7|12852.1|12850.5|12848.4|451
1611887700000|2021-01-29 02:35:00|12851.9|12850.6|12857.7|12856.4|12858.2|12856.5|12850.7|12848.8|471
1611888000000|2021-01-29 02:40:00|12857.8|12856.5|12852.8|12851.5|12858.3|12856.6|12852.4|12850.9|461
1611888300000|2021-01-29 02:45:00|12852.9|12851.6|12852.7|12850.6|12855.1|12853.4|12851.8|12850.2|416
1611888600000|2021-01-29 02:50:00|12852.6|12850.5|12852.1|12850|12853.4|12851.7|12851.4|12849.6|311
1611888900000|2021-01-29 02:55:00|12851.9|12850.6|12854|12851.9|12855|12853|12851.4|12849.9|360
1611889200000|2021-01-29 03:00:00|12854.2|12852.1|12858|12856.7|12860|12858.1|12853.9|12851.8|463
1611889500000|2021-01-29 03:05:00|12857.9|12856.6|12854.9|12852.8|12858.5|12856.8|12854.1|12852.4|431
1611889800000|2021-01-29 03:10:00|12854.7|12852.6|12856.3|12854.2|12856.6|12854.8|12854.1|12852.3|396
1611890100000|2021-01-29 03:15:00|12855.9|12854.6|12854.3|12852.2|12856.4|12854.7|12853.5|12851.5|348
1611890400000|2021-01-29 03:20:00|12854.2|12852.1|12856.7|12854.6|12857.7|12855.7|12852.5|12850.6|359
1611890700000|2021-01-29 03:25:00|12856.8|12854.7|12857.5|12855.4|12858.1|12856.3|12855.7|12853.6|325
1611891000000|2021-01-29 03:30:00|12857.8|12855.7|12859.2|12857.9|12859.7|12858.1|12857|12855|515
1611891300000|2021-01-29 03:35:00|12859.6|12857.5|12861|12859.7|12861.5|12859.9|12857.7|12855.7|398
1611891600000|2021-01-29 03:40:00|12861.3|12859.2|12864.9|12862.8|12867.6|12865.5|12860|12858.2|454
1611891900000|2021-01-29 03:45:00|12864.8|12863.5|12866.7|12864.6|12867.6|12866.3|12864.8|12862.9|374
1611892200000|2021-01-29 03:50:00|12866.8|12864.7|12864.3|12863|12866.8|12864.7|12863.6|12861.5|300
1611892500000|2021-01-29 03:55:00|12864.8|12862.7|12869.2|12867.1|12869.2|12867.1|12864.8|12862.7|314
1611892800000|2021-01-29 04:00:00|12869.4|12867.3|12868.2|12866.9|12869.6|12868.3|12866.7|12864.8|400
1611893100000|2021-01-29 04:05:00|12868.3|12867|12869.3|12868|12869.6|12868.3|12866.7|12865.2|421
1611893400000|2021-01-29 04:10:00|12869.2|12867.9|12870.9|12869.6|12871|12869.7|12868.3|12866.7|361
1611893700000|2021-01-29 04:15:00|12871|12869.7|12872.8|12870.7|12872.9|12871.2|12869.2|12867.6|408
1611894000000|2021-01-29 04:20:00|12872.9|12870.8|12868.8|12866.7|12872.9|12871.1|12867.8|12866.2|447
1611894300000|2021-01-29 04:25:00|12868.4|12867.1|12869.8|12867.7|12871.6|12870|12868.1|12866.5|458
1611894600000|2021-01-29 04:30:00|12869.9|12867.8|12869.6|12867.5|12871.1|12869.1|12867.8|12866.5|378
1611894900000|2021-01-29 04:35:00|12869.5|12867.4|12869.3|12867.2|12870.2|12868.4|12867.9|12866.2|288
1611895200000|2021-01-29 04:40:00|12869.2|12867.1|12869.3|12868|12870|12868.6|12867.8|12866.3|363
1611895500000|2021-01-29 04:45:00|12869.4|12868.1|12866.3|12865|12870.1|12868.2|12865.9|12864.3|382
1611895800000|2021-01-29 04:50:00|12866.6|12865.3|12867.1|12865.8|12868.2|12866.4|12866.2|12864.7|362
1611896100000|2021-01-29 04:55:00|12867.9|12866|12866.3|12864.2|12868.1|12866.6|12865|12863.5|435
1611896400000|2021-01-29 05:00:00|12866.8|12864.7|12869.8|12867.7|12871.7|12869.8|12866.5|12864.7|463
1611896700000|2021-01-29 05:05:00|12869.7|12867.6|12870.2|12868.1|12870.6|12868.8|12867.6|12866.3|379
1611897000000|2021-01-29 05:10:00|12870.3|12868.2|12868.4|12867.1|12871.7|12870|12868.3|12867|429
1611897300000|2021-01-29 05:15:00|12868.5|12867.2|12869.5|12867.4|12870.8|12868.7|12868.4|12866.8|415
1611897600000|2021-01-29 05:20:00|12869.4|12867.3|12870|12868.7|12870.6|12868.9|12867.8|12866.5|290
1611897900000|2021-01-29 05:25:00|12870.1|12868.8|12871.7|12869.6|12871.7|12869.8|12869.2|12867.6|317
1611898200000|2021-01-29 05:30:00|12871.2|12869.9|12873.5|12872.2|12874.6|12872.9|12870.8|12869.1|382
1611898500000|2021-01-29 05:35:00|12873.7|12872.4|12875.2|12873.9|12875.2|12873.9|12871.5|12869.8|483
1611898800000|2021-01-29 05:40:00|12875.1|12873.8|12872|12870.7|12875.7|12874.2|12871.9|12870.6|405
1611899100000|2021-01-29 05:45:00|12872.1|12870.8|12871.8|12869.7|12873.1|12871.3|12870.5|12868.8|335
1611899400000|2021-01-29 05:50:00|12871.7|12869.6|12868.8|12867.5|12872.2|12870.3|12868.4|12866.7|398
1611899700000|2021-01-29 05:55:00|12868.7|12867.4|12870.1|12868|12870.1|12868|12867|12865.4|386
1611900000000|2021-01-29 06:00:00|12870|12867.9|12871.9|12870.6|12872.7|12871.3|12869.4|12867.3|523
1611900300000|2021-01-29 06:05:00|12872|12870.7|12872|12869.9|12873.5|12871.8|12870.8|12869.1|357
1611900600000|2021-01-29 06:10:00|12871.9|12869.8|12874.5|12872.4|12874.9|12873.4|12871.3|12869.2|371
1611900900000|2021-01-29 06:15:00|12874.6|12872.5|12870.3|12868.2|12874.9|12873.3|12869.8|12868.1|282
1611901200000|2021-01-29 06:20:00|12870.2|12868.1|12870|12868.7|12871.3|12869.9|12869.1|12867.3|291
1611901500000|2021-01-29 06:25:00|12870.1|12868.8|12869.3|12867.2|12870.3|12868.8|12865.7|12864.2|452
1611901800000|2021-01-29 06:30:00|12869.4|12867.3|12863.9|12861.8|12869.6|12867.5|12863.1|12861.4|420
1611902100000|2021-01-29 06:35:00|12864|12861.9|12861.8|12859.7|12864.5|12863.1|12858.5|12856.7|519
1611902400000|2021-01-29 06:40:00|12862|12859.9|12861.5|12859.4|12863.9|12862.2|12861.1|12859.2|371
1611902700000|2021-01-29 06:45:00|12861.9|12859.8|12863.2|12861.1|12863.8|12861.8|12861.3|12859.3|388
1611903000000|2021-01-29 06:50:00|12863.4|12861.3|12863.2|12861.1|12865.6|12863.5|12861.1|12859.3|421
1611903300000|2021-01-29 06:55:00|12862.6|12861.3|12862.3|12860.2|12864|12862.3|12861.2|12859.1|311
1611903600000|2021-01-29 07:00:00|12862.2|12860.1|12856.8|12855.5|12862.3|12860.6|12856.7|12855|495
1611903900000|2021-01-29 07:05:00|12857.3|12856|12861.2|12859.1|12861.7|12859.7|12854.9|12853.5|638
1611904200000|2021-01-29 07:10:00|12861.1|12859|12860.1|12858.8|12861.4|12859.7|12857.6|12855.9|582
1611904500000|2021-01-29 07:15:00|12860|12858.7|12861.2|12859.1|12862.3|12860.5|12856.4|12855.1|594
1611904800000|2021-01-29 07:20:00|12861.3|12859.2|12861.7|12860.4|12863.4|12861.8|12860.8|12858.9|679
1611905100000|2021-01-29 07:25:00|12861.8|12860.5|12863.7|12861.6|12864.5|12862.9|12860|12858.7|484
1611905400000|2021-01-29 07:30:00|12863.8|12861.7|12870.9|12869.6|12871.1|12869.8|12862.4|12861.1|645
1611905700000|2021-01-29 07:35:00|12871.8|12869.7|12860.9|12859.6|12871.9|12870.5|12860.1|12858.4|797
1611906000000|2021-01-29 07:40:00|12860.8|12859.5|12861.7|12860.4|12862.1|12860.8|12856.9|12855.6|626
1611906300000|2021-01-29 07:45:00|12861.8|12860.5|12862.1|12860|12863.6|12862.3|12860.2|12858.9|599
1611906600000|2021-01-29 07:50:00|12862.2|12860.1|12857.5|12856.2|12863.1|12861.4|12856.1|12854.8|757
1611906900000|2021-01-29 07:55:00|12857.6|12856.3|12860.4|12858.3|12863|12861.7|12856.9|12855.6|449
1611907200000|2021-01-29 08:00:00|12860.3|12858.2|12863.8|12861.7|12868.1|12866.8|12859.4|12857.9|714
1611907500000|2021-01-29 08:05:00|12863.3|12862|12872.1|12870.8|12872.2|12870.9|12863.3|12862|744
1611907800000|2021-01-29 08:10:00|12872.2|12870.9|12867.3|12866|12872.6|12871|12863.2|12861.9|718
1611908100000|2021-01-29 08:15:00|12867.4|12866.1|12862.8|12861.5|12871.7|12870.4|12862.4|12860.9|692
1611908400000|2021-01-29 08:20:00|12862.6|12861.3|12855.2|12853.9|12864.7|12862.6|12851.8|12850|677
1611908700000|2021-01-29 08:25:00|12855.3|12854|12858.2|12856.1|12860.8|12859|12854.5|12853.2|595
1611909000000|2021-01-29 08:30:00|12858.1|12856|12865.7|12863.6|12865.8|12864.1|12857.2|12855.1|697
1611909300000|2021-01-29 08:35:00|12865.4|12863.3|12857.9|12856.6|12868.2|12866.6|12857.8|12856.1|684
1611909600000|2021-01-29 08:40:00|12858.1|12856.8|12849.7|12848.4|12858.4|12856.8|12848.5|12847|682
1611909900000|2021-01-29 08:45:00|12849.8|12848.5|12854.8|12852.7|12855.7|12854|12849.7|12848.3|629
1611910200000|2021-01-29 08:50:00|12854.7|12852.6|12857.6|12856.3|12859.9|12858.6|12852.5|12850.4|471
1611910500000|2021-01-29 08:55:00|12857.5|12856.2|12849.6|12847.5|12858.2|12856.8|12848.1|12846.5|516
1611910800000|2021-01-29 09:00:00|12849.3|12848|12846.6|12844.5|12850.2|12848.1|12843.5|12842.2|553
1611911100000|2021-01-29 09:05:00|12846.7|12844.6|12843.4|12841.3|12848.9|12847.1|12838.4|12836.8|657
1611911400000|2021-01-29 09:10:00|12843.5|12841.4|12847.8|12846.5|12849.7|12848.3|12842.3|12840.2|606
1611911700000|2021-01-29 09:15:00|12847.9|12846.6|12853.3|12852|12853.9|12852.1|12844.3|12842.5|600
1611912000000|2021-01-29 09:20:00|12853.4|12852.1|12854.3|12853|12857.5|12856.2|12852.4|12850.9|569
1611912300000|2021-01-29 09:25:00|12854.4|12853.1|12852.7|12850.6|12858.5|12856.9|12851.1|12849|612
1611912600000|2021-01-29 09:30:00|12852.9|12850.8|12849.3|12848|12857.2|12855.4|12849.2|12847.5|610
1611912900000|2021-01-29 09:35:00|12848.7|12847.4|12850.8|12848.7|12850.9|12849.2|12842.8|12840.7|630
1611913200000|2021-01-29 09:40:00|12851|12848.9|12854.6|12853.3|12860.1|12858.8|12850.9|12848.9|609
1611913500000|2021-01-29 09:45:00|12854.9|12853.6|12853.7|12851.6|12861.4|12860.1|12853.7|12851.6|586
1611913800000|2021-01-29 09:50:00|12853.8|12851.7|12851.9|12850.6|12855.9|12854.1|12851.6|12850.1|568
1611914100000|2021-01-29 09:55:00|12852.1|12850.8|12852|12849.9|12854.1|12852.4|12849.1|12847.5|535
1611914400000|2021-01-29 10:00:00|12852.2|12850.1|12856.9|12855.6|12857.5|12856.2|12852.2|12850.1|571
1611914700000|2021-01-29 10:05:00|12857.4|12855.3|12856.3|12854.2|12860.2|12858.9|12854.2|12852.5|518
1611915000000|2021-01-29 10:10:00|12856.2|12854.1|12850.7|12848.6|12856.2|12854.7|12849.3|12847.6|525
1611915300000|2021-01-29 10:15:00|12850.5|12848.4|12853.7|12851.6|12855.4|12853.7|12849.5|12847.7|625
1611915600000|2021-01-29 10:20:00|12853.6|12851.5|12847.5|12846.2|12853.8|12852.2|12847.3|12845.7|551
1611915900000|2021-01-29 10:25:00|12847.6|12846.3|12845.6|12843.5|12849.5|12847.9|12844.9|12843.2|636
1611916200000|2021-01-29 10:30:00|12845.5|12843.4|12844.3|12843|12849.2|12847.5|12843.6|12841.8|509
1611916500000|2021-01-29 10:35:00|12844.2|12842.9|12844.2|12842.1|12844.9|12843.3|12840.2|12838.6|609
1611916800000|2021-01-29 10:40:00|12843.9|12841.8|12842.5|12840.4|12844|12842.2|12839.1|12837.8|437
1611917100000|2021-01-29 10:45:00|12842.6|12840.5|12836.5|12834.4|12843.2|12841.6|12836|12834.3|567
1611917400000|2021-01-29 10:50:00|12836|12834.7|12837.6|12836.3|12838.9|12837.3|12835.9|12834.1|575
1611917700000|2021-01-29 10:55:00|12837.2|12835.9|12829.2|12827.9|12837.2|12835.9|12828.3|12826.4|686
1611918000000|2021-01-29 11:00:00|12830.3|12828.2|12827.1|12825.8|12831.7|12829.9|12825.9|12824.1|668
1611918300000|2021-01-29 11:05:00|12827|12825.7|12824.1|12822|12827.5|12825.7|12821.7|12819.6|689
1611918600000|2021-01-29 11:10:00|12823.8|12822.5|12816.8|12815.5|12825.7|12824.1|12815.3|12814|689
1611918900000|2021-01-29 11:15:00|12817|12815.7|12815.1|12813|12817.5|12816.2|12812.5|12811|540
1611919200000|2021-01-29 11:20:00|12815|12812.9|12816.3|12815|12818.5|12816.7|12814.9|12812.9|403
1611919500000|2021-01-29 11:25:00|12816.2|12814.9|12812.6|12810.5|12818.9|12817.4|12811|12809.6|723
1611919800000|2021-01-29 11:30:00|12812.2|12810.9|12808.9|12807.6|12816|12814.7|12808.7|12807.4|590
1611920100000|2021-01-29 11:35:00|12808.8|12807.5|12806.3|12804.2|12808.9|12807.6|12799.8|12798.5|682
1611920400000|2021-01-29 11:40:00|12806|12804.7|12802.9|12800.8|12807.1|12805|12802.4|12800.7|676
1611920700000|2021-01-29 11:45:00|12802.8|12800.7|12801.4|12799.3|12804.5|12802.9|12801|12799.3|617
1611921000000|2021-01-29 11:50:00|12801.5|12799.4|12809.6|12807.5|12809.6|12807.8|12799.9|12798.1|664
1611921300000|2021-01-29 11:55:00|12809.5|12807.4|12807.8|12805.7|12810.2|12808.7|12806.3|12804.2|571
1611921600000|2021-01-29 12:00:00|12807.9|12805.8|12802.4|12801.1|12809.3|12807.5|12802.4|12800.9|803
1611921900000|2021-01-29 12:05:00|12802.5|12801.2|12797.7|12796.4|12804.8|12803.2|12797|12795.5|724
1611922200000|2021-01-29 12:10:00|12797.6|12796.3|12798.7|12797.4|12801.8|12800.5|12797|12795.5|730
1611922500000|2021-01-29 12:15:00|12798.5|12797.2|12797.6|12795.5|12802.3|12801|12797.3|12795.5|598
1611922800000|2021-01-29 12:20:00|12797.5|12795.4|12792|12790.7|12797.8|12796|12790.4|12788.5|617
1611923100000|2021-01-29 12:25:00|12791.8|12790.5|12784.6|12782.5|12792.3|12790.7|12784.1|12782.3|650
1611923400000|2021-01-29 12:30:00|12784.5|12782.4|12791.8|12790.5|12793.2|12791.6|12783.3|12781.5|742
1611923700000|2021-01-29 12:35:00|12791.7|12790.4|12800.7|12799.4|12801.1|12799.8|12791.4|12790.1|789
1611924000000|2021-01-29 12:40:00|12800.5|12799.2|12793.5|12792.2|12802.3|12800.6|12790.9|12789.2|667
1611924300000|2021-01-29 12:45:00|12793.2|12791.9|12793.8|12791.7|12795.3|12793.7|12789.2|12787.9|541
1611924600000|2021-01-29 12:50:00|12793.7|12791.6|12799.7|12798.4|12799.9|12798.4|12793.7|12791.6|610
1611924900000|2021-01-29 12:55:00|12799.8|12798.5|12801.5|12799.4|12801.9|12800.2|12798|12796.7|622
1611925200000|2021-01-29 13:00:00|12801.6|12799.5|12807.5|12805.4|12817.6|12815.5|12796.9|12794.8|1526
1611925500000|2021-01-29 13:05:00|12807.6|12805.5|12801.5|12799.4|12811.1|12809.4|12800.7|12798.6|1089
1611925800000|2021-01-29 13:10:00|12801.7|12799.6|12792.4|12790.3|12804.4|12802.3|12792.3|12790.2|846
1611926100000|2021-01-29 13:15:00|12792.3|12790.2|12788.6|12786.5|12792.3|12790.2|12784.1|12782.5|925
1611926400000|2021-01-29 13:20:00|12788.4|12786.3|12786.8|12785.5|12794.6|12792.6|12783.2|12781.1|861
1611926700000|2021-01-29 13:25:00|12786.9|12785.6|12784.9|12782.4|12788.3|12787|12783.7|12781.6|642
1611927000000|2021-01-29 13:30:00|12784.8|12782|12776.2|12774.1|12784.9|12782.1|12774.6|12772.5|961
1611927300000|2021-01-29 13:35:00|12775.8|12773.7|12760.7|12758.6|12777.8|12776.2|12758|12755.9|1010
1611927600000|2021-01-29 13:40:00|12760.8|12758.7|12762.6|12761.3|12765.1|12763.3|12754.9|12752.8|963
1611927900000|2021-01-29 13:45:00|12763|12760.9|12761|12758.9|12764.6|12763.2|12760|12758.7|796
1611928200000|2021-01-29 13:50:00|12760.9|12758.8|12770.3|12769|12774.3|12772.6|12760.3|12758.8|907
1611928500000|2021-01-29 13:55:00|12770.7|12768.6|12768.4|12766.3|12770.7|12768.6|12758.9|12757.3|797
1611928800000|2021-01-29 14:00:00|12768.3|12766.2|12751|12749.7|12768.8|12766.7|12750.9|12749.4|992
1611929100000|2021-01-29 14:05:00|12750.9|12749.6|12758|12755.9|12762.2|12760.6|12750.9|12749|942
1611929400000|2021-01-29 14:10:00|12757.9|12755.8|12751.4|12750.1|12758.8|12756.8|12750.5|12748.9|637
1611929700000|2021-01-29 14:15:00|12751.3|12750|12758.1|12756.8|12758.8|12757.3|12750.4|12749.1|743
1611930000000|2021-01-29 14:20:00|12758.2|12756.9|12760|12758.7|12763.6|12761.7|12756.5|12754.7|718
1611930300000|2021-01-29 14:25:00|12760.1|12758.8|12761.5|12760.2|12762.3|12760.9|12754.5|12752.8|667
1611930600000|2021-01-29 14:30:00|12761.4|12760.1|12759.5|12757.4|12765.5|12763.9|12755.4|12754.1|816
1611930900000|2021-01-29 14:35:00|12759.6|12757.5|12765.9|12763.8|12770.9|12769.2|12759.6|12757.5|771
1611931200000|2021-01-29 14:40:00|12766.1|12764|12778.7|12776.6|12779.5|12777.5|12766.1|12764|666
1611931500000|2021-01-29 14:45:00|12778.8|12776.7|12768.7|12767.4|12778.8|12776.7|12763|12761.7|841
1611931800000|2021-01-29 14:50:00|12769.2|12767.1|12768.1|12766.8|12775.6|12773.5|12765.7|12764.1|782
1611932100000|2021-01-29 14:55:00|12768.5|12766.4|12756.2|12754.1|12768.5|12766.4|12748.8|12747.4|627
1611932400000|2021-01-29 15:00:00|12756.1|12754|12750.4|12749.1|12762.1|12760.3|12749.1|12747.7|776
1611932700000|2021-01-29 15:05:00|12750.5|12749.2|12747.1|12745|12757.4|12756.1|12746.3|12744.2|718
1611933000000|2021-01-29 15:10:00|12747.3|12745.2|12744.4|12742.3|12750.8|12749.2|12742.7|12740.7|725
1611933300000|2021-01-29 15:15:00|12743.8|12742.5|12750.7|12748.6|12750.9|12749.4|12741.3|12739.5|709
1611933600000|2021-01-29 15:20:00|12750.8|12748.7|12745.3|12744|12752.3|12751|12745.1|12743.1|681
1611933900000|2021-01-29 15:25:00|12745.2|12743.9|12748.3|12746.2|12751.6|12750|12745.1|12743.8|635
1611934200000|2021-01-29 15:30:00|12748.5|12746.4|12742.8|12740.7|12748.9|12747.4|12738.4|12736.9|759
1611934500000|2021-01-29 15:35:00|12742.7|12740.6|12758.8|12756.7|12758.9|12756.8|12742.3|12740.2|649
1611934800000|2021-01-29 15:40:00|12758.6|12757.3|12772.6|12770.5|12772.7|12770.7|12757.6|12755.5|742
1611935100000|2021-01-29 15:45:00|12772.7|12770.6|12768.4|12766.3|12778.5|12777.2|12764.5|12762.4|871
1611935400000|2021-01-29 15:50:00|12768.5|12766.4|12775.1|12773.8|12778.5|12777.1|12767.8|12766.3|997
1611935700000|2021-01-29 15:55:00|12775|12773.7|12772.3|12770.2|12784.6|12782.9|12771.4|12769.6|1190
1611936000000|2021-01-29 16:00:00|12772.2|12770.1|12778.2|12776.1|12781|12779.4|12771.5|12769.4|1093
1611936300000|2021-01-29 16:05:00|12778.3|12776.2|12779.3|12777.2|12784.2|12782.2|12777.5|12775.4|896
1611936600000|2021-01-29 16:10:00|12779.9|12777.8|12789.4|12788.1|12793.2|12791.5|12779.5|12777.8|939
1611936900000|2021-01-29 16:15:00|12789.7|12787.6|12786.6|12784.5|12790.6|12789.1|12784.4|12782.7|815
1611937200000|2021-01-29 16:20:00|12786.5|12784.4|12783|12781.7|12790.8|12789.1|12782.9|12781.2|862
1611937500000|2021-01-29 16:25:00|12783.1|12781.8|12782|12780.7|12787.7|12786.4|12780.3|12779|1054
1611937800000|2021-01-29 16:30:00|12782.6|12781.3|12782.5|12781.2|12786.1|12784.8|12778.4|12776.8|1039
1611938100000|2021-01-29 16:35:00|12782.6|12781.3|12782.3|12780.2|12786.5|12784.9|12780.2|12778.9|861
1611938400000|2021-01-29 16:40:00|12782.4|12780.3|12780.4|12779.1|12786.9|12785.4|12779.2|12777.8|865
1611938700000|2021-01-29 16:45:00|12780.5|12779.2|12784.4|12783.1|12786.8|12784.8|12778.3|12777|743
1611939000000|2021-01-29 16:50:00|12784.2|12782.9|12779.4|12778.1|12784.4|12783|12779.1|12777.8|705
1611939300000|2021-01-29 16:55:00|12779.3|12778|12777.1|12775.8|12780.3|12779|12774.5|12772.8|681
1611939600000|2021-01-29 17:00:00|12777.2|12775.9|12774.3|12773|12780.5|12778.9|12774.2|12772.9|620
1611939900000|2021-01-29 17:05:00|12773.9|12772.6|12766.5|12764.4|12774.5|12773.2|12765.7|12763.6|693
1611940200000|2021-01-29 17:10:00|12766.4|12764.3|12773.4|12772.1|12773.5|12772.2|12764.5|12762.9|611
1611940500000|2021-01-29 17:15:00|12773.5|12772.2|12779.6|12777.5|12781.6|12780|12772.1|12770.8|874
1611940800000|2021-01-29 17:20:00|12779.7|12777.6|12789.5|12787.4|12789.6|12787.7|12777.9|12775.8|865
1611941100000|2021-01-29 17:25:00|12789.4|12787.3|12781.5|12779.4|12790.8|12788.9|12780.2|12778.4|842
1611941400000|2021-01-29 17:30:00|12781.4|12779.3|12779.4|12778.1|12781.5|12779.4|12774.1|12772.8|761
1611941700000|2021-01-29 17:35:00|12779|12777.3|12791.2|12789.9|12794.3|12792.3|12775.3|12773.9|826
1611942000000|2021-01-29 17:40:00|12791.1|12789.8|12795.2|12793.1|12795.7|12794.2|12785.3|12783.9|1063
1611942300000|2021-01-29 17:45:00|12795.3|12793.2|12801|12799.7|12801.7|12800.4|12793.5|12792.2|956
1611942600000|2021-01-29 17:50:00|12800.9|12799.6|12785.2|12783.9|12800.9|12799.6|12783.6|12782.3|924
1611942900000|2021-01-29 17:55:00|12785.1|12783.8|12803.4|12802.1|12803.7|12802.1|12785|12783.5|1046
1611943200000|2021-01-29 18:00:00|12803.7|12802.4|12804.9|12803.6|12806.2|12804.5|12797.1|12795|1077
1611943500000|2021-01-29 18:05:00|12804.8|12803.5|12809.4|12807.3|12811.3|12810|12804.8|12803.5|930
1611943800000|2021-01-29 18:10:00|12809.5|12807.4|12814.9|12813.6|12815.7|12814.4|12809.4|12807.3|934
1611944100000|2021-01-29 18:15:00|12815.1|12813.8|12819.8|12817.7|12821.4|12819.8|12815.1|12813.8|919
1611944400000|2021-01-29 18:20:00|12820.2|12818.1|12814|12811.9|12821.5|12820.2|12808.9|12807.6|1055
1611944700000|2021-01-29 18:25:00|12814.4|12812.3|12803.7|12801.6|12815.5|12814.2|12802.9|12800.8|981
1611945000000|2021-01-29 18:30:00|12803.9|12801.8|12800.1|12798.8|12805.5|12803.7|12799.7|12797.6|745
1611945300000|2021-01-29 18:35:00|12800|12798.7|12799.2|12797.1|12800.6|12798.9|12796.4|12794.8|789
1611945600000|2021-01-29 18:40:00|12799.1|12797|12800.7|12798.6|12804.5|12802.9|12798.5|12797|805
1611945900000|2021-01-29 18:45:00|12800.3|12799|12800.4|12798.3|12802.8|12801.1|12797.6|12795.8|863
1611946200000|2021-01-29 18:50:00|12800.3|12798.2|12797.9|12795.8|12800.5|12798.4|12795.1|12793.4|796
1611946500000|2021-01-29 18:55:00|12798|12795.9|12801.2|12799.1|12802.8|12801.1|12796.4|12794.7|774
1611946800000|2021-01-29 19:00:00|12801.3|12799.2|12794.6|12792.5|12802.4|12800.5|12792.5|12790.7|944
1611947100000|2021-01-29 19:05:00|12794|12792.7|12794.9|12793.6|12800.4|12798.3|12794|12792.5|934
1611947400000|2021-01-29 19:10:00|12795|12793.7|12799.1|12797.8|12800.8|12799.4|12794.9|12793.1|572
1611947700000|2021-01-29 19:15:00|12799.2|12797.9|12796|12794.7|12801.3|12800|12795.4|12793.6|690
1611948000000|2021-01-29 19:20:00|12796.6|12794.5|12798.3|12797|12799.5|12798.2|12795.1|12793.4|577
1611948300000|2021-01-29 19:25:00|12798.4|12797.1|12800.8|12798.7|12802.6|12801.2|12798.3|12797|585
1611948600000|2021-01-29 19:30:00|12801.2|12799.1|12805|12803.7|12806.2|12804.6|12800.4|12798.3|614
1611948900000|2021-01-29 19:35:00|12804.9|12803.6|12805.3|12803.2|12805.8|12804.1|12801.7|12799.9|690
1611949200000|2021-01-29 19:40:00|12805.4|12803.3|12802.5|12801.2|12807.3|12806|12798.2|12796.5|782
1611949500000|2021-01-29 19:45:00|12802.4|12801.1|12801.7|12799.6|12805.8|12804.2|12801.4|12799.5|631
1611949800000|2021-01-29 19:50:00|12801.4|12799.3|12804.6|12802.5|12805.3|12803.6|12798.2|12796.3|743
1611950100000|2021-01-29 19:55:00|12804.4|12802.3|12804|12801.9|12804.7|12803.1|12799.1|12797.4|960
1611950400000|2021-01-29 20:00:00|12804.1|12802|12794.5|12792.4|12804.6|12802.5|12794|12792.3|1023
1611950700000|2021-01-29 20:05:00|12794.6|12792.5|12791.2|12789.1|12797|12795.5|12788.6|12786.6|731
1611951000000|2021-01-29 20:10:00|12791.1|12789|12783.8|12781.7|12791.1|12789|12783.3|12781.5|688
1611951300000|2021-01-29 20:15:00|12783.7|12781.6|12784|12781.9|12786.5|12784.8|12783.2|12781.4|599
1611951600000|2021-01-29 20:20:00|12784.6|12782.5|12784.1|12782|12785.7|12784|12780.3|12778.5|577
1611951900000|2021-01-29 20:25:00|12784.2|12782.1|12784.7|12782.6|12784.9|12783|12780.9|12779.5|589
1611952200000|2021-01-29 20:30:00|12784.9|12782.8|12783.7|12782.4|12785.5|12783.4|12780.9|12779.2|620
1611952500000|2021-01-29 20:35:00|12783.8|12782.5|12790.4|12788.3|12790.4|12788.3|12783.6|12782|763
1611952800000|2021-01-29 20:40:00|12790.6|12788.5|12785.7|12784.4|12791.4|12789.5|12783|12781.4|647
1611953100000|2021-01-29 20:45:00|12785.8|12784.5|12782|12779.9|12789|12787.7|12781.8|12779.7|610
1611953400000|2021-01-29 20:50:00|12781.5|12779.4|12783.1|12781|12784.3|12782.2|12780.5|12778.6|696
1611953700000|2021-01-29 20:55:00|12782.6|12780.5|12792.1|12790|12793.1|12791|12780.3|12778.5|992
1611954000000|2021-01-29 21:00:00|12792|12789.9|12794.6|12792.5|12794.6|12792.5|12786.2|12784.1|739
1611954300000|2021-01-29 21:05:00|12794.8|12792.7|12799.5|12797.4|12800.3|12798.2|12793.5|12791.4|592
1611954600000|2021-01-29 21:10:00|12799.6|12797.5|12794.6|12792.5|12799.8|12797.7|12794.2|12792.1|318
1611954900000|2021-01-29 21:15:00|12794.5|12792.4|12792.2|12790.1|12794.8|12792.7|12791.5|12789.4|288
1611955200000|2021-01-29 21:20:00|12792|12789.9|12796.9|12794.8|12797.1|12795|12791.4|12789.3|301
1611955500000|2021-01-29 21:25:00|12796.8|12794.7|12783|12780.9|12796.9|12794.8|12782.7|12780.6|344
1611955800000|2021-01-29 21:30:00|12783.3|12781.2|12780.6|12778.5|12784.7|12782.6|12779.2|12777.1|414
1611956100000|2021-01-29 21:35:00|12780.5|12778.4|12779.7|12777.6|12782.4|12780.7|12779.4|12777.3|317
1611956400000|2021-01-29 21:40:00|12779.8|12777.7|12781.4|12779.3|12782.6|12780.6|12779.7|12777.6|358
1611956700000|2021-01-29 21:45:00|12781.5|12779.4|12779.2|12777.1|12784.7|12782.6|12779.2|12777.1|540
1611957000000|2021-01-29 21:50:00|12779.5|12777.4|12782.3|12780.2|12786.6|12784.5|12779.2|12777.1|519
1611957300000|2021-01-29 21:55:00|12781.7|12779.6|12779.9|12774.7|12786.8|12781.6|12776.7|12774.2|527
1612126800000|2021-01-31 21:00:00|12794|12783.3|12794|12783.3|12794|12783.3|12794|12783.3|1
1612127400000|2021-01-31 21:10:00|12796.7|12783.7|12794|12783.3|12796.7|12783.7|12789.3|12780.8|5
1612127700000|2021-01-31 21:15:00|12789.2|12780.7|12794|12783.3|12794|12783.3|12789.2|12780.7|2
1612128000000|2021-01-31 21:20:00|12789.3|12780.8|12794|12783.3|12794|12783.3|12789.3|12780.8|2
1612128900000|2021-01-31 21:35:00|12795.9|12782.9|12794|12783.3|12795.9|12783.3|12794|12782.9|4
1612129200000|2021-01-31 21:40:00|12795.9|12782.9|12794|12783.3|12795.9|12783.3|12794|12782.9|4
1612129800000|2021-01-31 21:50:00|12789.9|12781.4|12794.8|12783.6|12797.8|12784.8|12789.9|12781.4|16
1612130100000|2021-01-31 21:55:00|12797.3|12784.3|12793.5|12786.8|12797.8|12787.4|12789|12779.8|64
1612130400000|2021-01-31 22:00:00|12790.7|12787.6|12799.3|12787.9|12804|12791|12790.7|12783|84
1612130700000|2021-01-31 22:05:00|12799.2|12785.2|12797.8|12786.7|12799.3|12791.9|12794.3|12784.4|72
1612131000000|2021-01-31 22:10:00|12795.6|12784.4|12798.3|12785.9|12799.7|12789|12795.6|12784.4|128
1612131300000|2021-01-31 22:15:00|12798.2|12786.6|12797.2|12786.1|12799.5|12789.6|12795.5|12784.1|142
1612131600000|2021-01-31 22:20:00|12797.3|12786.3|12801.9|12788.9|12802.2|12791.2|12796.6|12785|130
1612131900000|2021-01-31 22:25:00|12801.8|12788.8|12799|12787.2|12803|12790.6|12797.1|12784.6|181
1612132200000|2021-01-31 22:30:00|12798.6|12787.3|12797.9|12787.9|12800.8|12791.4|12796.1|12784|377
1612132500000|2021-01-31 22:35:00|12797.6|12787.8|12797.9|12788.8|12800.1|12789.9|12794.3|12784|354
1612132800000|2021-01-31 22:40:00|12797.6|12788.7|12797.8|12788.8|12799.8|12790.3|12796.6|12785.8|353
1612133100000|2021-01-31 22:45:00|12797.5|12788.6|12795|12788.7|12799.1|12791.2|12793.9|12786.9|289
1612133400000|2021-01-31 22:50:00|12794.8|12789.2|12794.1|12787.1|12797|12790.5|12792.8|12786.3|353
1612133700000|2021-01-31 22:55:00|12794.3|12787.3|12792.7|12785.9|12796.1|12789.3|12792.6|12785.8|314
1612134000000|2021-01-31 23:00:00|12793.2|12786.2|12800.2|12797.3|12801.2|12797.7|12791|12784.8|948
1612134300000|2021-01-31 23:05:00|12800.3|12797.2|12808.3|12805.7|12808.7|12805.9|12799.2|12794|957
1612134600000|2021-01-31 23:10:00|12808.5|12805.8|12809.2|12807.1|12811.7|12809.6|12803.9|12800.7|825
1612134900000|2021-01-31 23:15:00|12809.1|12807|12819|12816.9|12820.1|12818|12808.9|12806.8|621
1612135200000|2021-01-31 23:20:00|12819.1|12817|12816.1|12814|12820.4|12818.3|12813.3|12811.2|723
1612135500000|2021-01-31 23:25:00|12816.3|12814.2|12814.8|12812.7|12817|12814.9|12810.6|12808.5|528
1612135800000|2021-01-31 23:30:00|12814.9|12812.8|12808.6|12806.5|12815|12812.9|12807.4|12805.3|626
1612136100000|2021-01-31 23:35:00|12809|12806.9|12806.6|12804.5|12810.2|12808.1|12805.5|12803.4|651
1612136400000|2021-01-31 23:40:00|12806.5|12804.4|12802.9|12800.8|12809.1|12807|12802.7|12800.6|525
1612136700000|2021-01-31 23:45:00|12802.8|12800.7|12799.5|12797.4|12802.9|12800.8|12796.5|12794.4|540
1612137000000|2021-01-31 23:50:00|12799.4|12797.3|12798.1|12796|12800.1|12798|12797|12794.9|488
1612137300000|2021-01-31 23:55:00|12798|12795.9|12802.1|12800|12805.1|12803|12796.4|12794.3|547
1612137600000|2021-02-01 00:00:00|12802.2|12800.1|12801.7|12799.6|12804.4|12802.3|12797.5|12795.4|559
1612137900000|2021-02-01 00:05:00|12801.8|12799.7|12802.4|12800.3|12804.4|12802.3|12800.6|12798.5|499
1612138200000|2021-02-01 00:10:00|12802.3|12800.2|12801.7|12799.6|12803.9|12801.8|12800.2|12798.1|467
1612138500000|2021-02-01 00:15:00|12801.6|12799.5|12793.6|12791.5|12802.2|12800.1|12793.4|12791.3|499
1612138800000|2021-02-01 00:20:00|12793.7|12791.6|12794.7|12792.6|12797.2|12795.1|12792.9|12790.8|446
1612139100000|2021-02-01 00:25:00|12794.6|12792.5|12791.9|12789.8|12795.9|12793.8|12791.1|12789|379
1612139400000|2021-02-01 00:30:00|12791.5|12789.4|12795.2|12793.1|12796.5|12794.4|12791.1|12789|402
1612139700000|2021-02-01 00:35:00|12795.1|12793|12800.3|12798.2|12803|12800.9|12795|12792.9|549
1612140000000|2021-02-01 00:40:00|12800.2|12798.1|12798.2|12796.1|12802|12799.9|12797.3|12795.2|481
1612140300000|2021-02-01 00:45:00|12797.9|12795.8|12796.1|12794|12797.9|12795.8|12793.4|12791.3|416
1612140600000|2021-02-01 00:50:00|12795.9|12793.8|12797.5|12795.4|12798.3|12796.2|12795.2|12793.1|399
1612140900000|2021-02-01 00:55:00|12797.4|12795.3|12793.7|12791.6|12798.5|12796.4|12793.2|12791.1|396
1612141200000|2021-02-01 01:00:00|12793.8|12791.7|12788.6|12786.5|12794|12791.9|12787.6|12785.5|819
1612141500000|2021-02-01 01:05:00|12788.1|12786|12790.9|12788.8|12792.9|12790.8|12786.9|12784.8|570
1612141800000|2021-02-01 01:10:00|12791|12788.9|12791.9|12789.8|12794.8|12793.1|12790.4|12788.3|549
1612142100000|2021-02-01 01:15:00|12792|12789.9|12784|12781.9|12792.5|12790.4|12783.6|12781.5|729
1612142400000|2021-02-01 01:20:00|12783.9|12781.8|12786.3|12784.2|12786.3|12784.2|12783.7|12781.6|482
1612142700000|2021-02-01 01:25:00|12786.2|12784.1|12779.1|12777|12786.4|12784.6|12777.8|12775.7|513
1612143000000|2021-02-01 01:30:00|12778.9|12776.8|12783.2|12781.1|12785.3|12783.2|12777.9|12775.8|798
1612143300000|2021-02-01 01:35:00|12782.9|12780.8|12783.2|12781.1|12784|12781.9|12780.9|12779.2|627
1612143600000|2021-02-01 01:40:00|12782.8|12780.7|12786.9|12784.8|12787.9|12785.8|12782.8|12780.7|634
1612143900000|2021-02-01 01:45:00|12786.8|12784.7|12786.8|12784.7|12789.1|12787|12783.8|12782|680
1612144200000|2021-02-01 01:50:00|12786.9|12784.8|12787.3|12785.2|12788.6|12786.5|12784.6|12782.5|495
1612144500000|2021-02-01 01:55:00|12787.4|12785.3|12789.2|12787.1|12790.7|12788.9|12786.3|12784.2|590
1612144800000|2021-02-01 02:00:00|12789.3|12787.2|12786.2|12784.1|12789.3|12787.2|12783.8|12781.7|419
1612145100000|2021-02-01 02:05:00|12785.8|12783.7|12786.6|12784.5|12787.8|12786.1|12785.4|12783.5|404
1612145400000|2021-02-01 02:10:00|12786.5|12784.4|12783.3|12781.2|12787.4|12785.3|12782.7|12780.9|438
1612145700000|2021-02-01 02:15:00|12783.4|12781.3|12784.3|12782.2|12786.5|12784.7|12782.8|12780.7|411
1612146000000|2021-02-01 02:20:00|12784.2|12782.1|12785|12782.9|12785.6|12783.5|12781|12778.9|426
1612146300000|2021-02-01 02:25:00|12784.9|12782.8|12784.5|12782.4|12784.9|12783.1|12783|12780.9|344
1612146600000|2021-02-01 02:30:00|12784.4|12782.3|12787.3|12785.2|12787.5|12785.8|12782.5|12780.4|545
1612146900000|2021-02-01 02:35:00|12787.5|12785.4|12788.8|12786.7|12789.9|12788.2|12786.9|12784.8|496
1612147200000|2021-02-01 02:40:00|12788.9|12786.8|12783.2|12781.1|12789.2|12787.1|12782.1|12780|480
1612147500000|2021-02-01 02:45:00|12783|12780.9|12785.4|12783.3|12786.5|12784.5|12782.5|12780.4|496
1612147800000|2021-02-01 02:50:00|12785.3|12783.2|12783.9|12781.8|12786.5|12784.4|12782.8|12780.7|442
1612148100000|2021-02-01 02:55:00|12784|12781.9|12782.4|12780.3|12785.6|12784|12782.3|12780.2|420
1612148400000|2021-02-01 03:00:00|12782.5|12780.4|12783.6|12781.5|12784.2|12782.3|12780.8|12779.1|377
1612148700000|2021-02-01 03:05:00|12783.7|12781.6|12780.8|12778.7|12784.1|12782.3|12779.6|12777.5|407
1612149000000|2021-02-01 03:10:00|12780.9|12778.8|12780.6|12778.5|12783.5|12781.7|12779.7|12777.6|371
1612149300000|2021-02-01 03:15:00|12780.7|12778.6|12777.6|12775.5|12782|12780|12777.2|12775.1|387
1612149600000|2021-02-01 03:20:00|12777.5|12775.4|12777.4|12775.3|12778|12776.1|12775.1|12773.8|548
1612149900000|2021-02-01 03:25:00|12777.5|12775.4|12776.7|12774.6|12778.6|12776.8|12776.1|12774|387
1612150200000|2021-02-01 03:30:00|12776.8|12774.7|12773.6|12771.5|12777.8|12775.7|12772.7|12771.1|447
1612150500000|2021-02-01 03:35:00|12773.5|12771.4|12776.6|12774.5|12777.3|12775.2|12773.4|12771.3|375
1612150800000|2021-02-01 03:40:00|12776.7|12774.6|12773.4|12771.3|12776.7|12774.6|12772.6|12770.9|380
1612151100000|2021-02-01 03:45:00|12773.2|12771.1|12774.1|12772|12774.5|12772.5|12772.1|12770.4|423
1612151400000|2021-02-01 03:50:00|12774|12771.9|12773.4|12771.3|12775.2|12773.5|12772.2|12770.1|379
1612151700000|2021-02-01 03:55:00|12773.3|12771.2|12774.5|12772.4|12775.3|12773.2|12772.7|12770.9|405
1612152000000|2021-02-01 04:00:00|12774.6|12772.5|12772|12769.9|12774.9|12772.8|12771.7|12769.9|366
1612152300000|2021-02-01 04:05:00|12772.1|12770|12774.1|12772|12774.3|12772.2|12772|12769.9|380
1612152600000|2021-02-01 04:10:00|12774.2|12772.1|12773.4|12771.3|12774.5|12772.4|12771.8|12770|384
1612152900000|2021-02-01 04:15:00|12773.5|12771.4|12775.1|12773|12776.5|12774.4|12772.7|12770.6|421
1612153200000|2021-02-01 04:20:00|12775|12772.9|12773.9|12771.8|12775.4|12773.3|12773.2|12771.4|446
1612153500000|2021-02-01 04:25:00|12774|12771.9|12776|12773.9|12776.3|12774.2|12772.9|12771|452
1612153800000|2021-02-01 04:30:00|12775.8|12773.7|12775.2|12773.1|12776.7|12775|12774.5|12772.4|427
1612154100000|2021-02-01 04:35:00|12775.1|12773|12776.2|12774.1|12777.3|12775.4|12774.8|12772.9|322
1612154400000|2021-02-01 04:40:00|12776.1|12774|12776.4|12774.3|12777.1|12775.2|12774.2|12772.1|288
1612154700000|2021-02-01 04:45:00|12776.8|12774.7|12774|12771.9|12776.8|12775.1|12773.3|12771.2|295
1612155000000|2021-02-01 04:50:00|12773.9|12771.8|12775.3|12773.2|12775.5|12773.6|12773.3|12771.2|278
1612155300000|2021-02-01 04:55:00|12775.2|12773.1|12774.4|12772.3|12776.1|12774.1|12773.6|12771.8|323
1612155600000|2021-02-01 05:00:00|12774.5|12772.4|12772.6|12770.5|12774.7|12772.6|12770.7|12769|441
1612155900000|2021-02-01 05:05:00|12772.5|12770.4|12771.2|12769.9|12773.7|12771.6|12770.7|12768.9|267
1612156200000|2021-02-01 05:10:00|12771.3|12770|12771.8|12769.7|12772.2|12770.2|12770.8|12769|224
1612156500000|2021-02-01 05:15:00|12772|12769.9|12769.6|12768.3|12772.1|12770.6|12769.1|12767.3|262
1612156800000|2021-02-01 05:20:00|12769.5|12768.2|12768.2|12766.9|12770.3|12768.4|12767.8|12766.5|187
1612157100000|2021-02-01 05:25:00|12768.3|12767|12771.7|12769.6|12771.7|12769.7|12768.3|12767|304
1612157400000|2021-02-01 05:30:00|12771.6|12769.5|12769.6|12767.5|12771.7|12769.6|12768.6|12766.9|408
1612157700000|2021-02-01 05:35:00|12769.7|12767.6|12769.6|12767.5|12769.8|12767.9|12767.2|12765.6|238
1612158000000|2021-02-01 05:40:00|12769.5|12767.4|12770.9|12768.8|12772.2|12770.5|12768.1|12766|380
1612158300000|2021-02-01 05:45:00|12771|12768.9|12768.3|12766.2|12771.3|12769.2|12766|12764.4|331
1612158600000|2021-02-01 05:50:00|12768.2|12766.1|12766|12764.7|12768.3|12766.2|12765.4|12763.3|332
1612158900000|2021-02-01 05:55:00|12765.9|12764.6|12766.8|12764.7|12767.1|12765.4|12763.4|12761.5|472
1612159200000|2021-02-01 06:00:00|12766.9|12764.8|12767.8|12765.7|12768.7|12766.6|12764.6|12762.5|405
1612159500000|2021-02-01 06:05:00|12767.9|12765.8|12766.9|12764.8|12768.4|12766.3|12766.2|12764.1|367
1612159800000|2021-02-01 06:10:00|12767|12764.9|12765.4|12763.3|12767.6|12765.7|12764.9|12762.8|273
1612160100000|2021-02-01 06:15:00|12765.3|12763.2|12766.9|12764.8|12767.3|12765.2|12764.8|12763|263
1612160400000|2021-02-01 06:20:00|12766.8|12764.7|12764|12761.9|12767.1|12765|12763.2|12761.3|367
1612160700000|2021-02-01 06:25:00|12763.8|12761.7|12765.3|12763.2|12765.9|12764.2|12762.6|12760.5|344
1612161000000|2021-02-01 06:30:00|12765.4|12763.3|12765.8|12763.7|12765.9|12764.2|12765|12762.9|187
1612161300000|2021-02-01 06:35:00|12765.4|12764.1|12766.9|12764.8|12767.3|12765.3|12764.9|12763|294
1612161600000|2021-02-01 06:40:00|12767.2|12765.1|12766.1|12764|12767.9|12766|12765|12762.9|338
1612161900000|2021-02-01 06:45:00|12766.2|12764.1|12767.7|12765.6|12768.4|12766.3|12765.6|12764|225
1612162200000|2021-02-01 06:50:00|12767.3|12765.2|12768.3|12766.2|12769.9|12768.1|12766.4|12764.5|268
1612162500000|2021-02-01 06:55:00|12768.4|12766.3|12767.8|12765.7|12770.3|12768.2|12767.6|12765.5|347
1612162800000|2021-02-01 07:00:00|12767.7|12765.6|12767.5|12765.4|12768.7|12766.8|12764.5|12762.4|484
1612163100000|2021-02-01 07:05:00|12767.7|12765.6|12773.6|12771.5|12774.4|12772.7|12766.1|12764|521
1612163400000|2021-02-01 07:10:00|12773.8|12771.7|12778.6|12776.5|12778.7|12777|12772.3|12770.5|592
1612163700000|2021-02-01 07:15:00|12778.8|12776.7|12771.9|12769.8|12778.9|12776.8|12771.2|12769.5|483
1612164000000|2021-02-01 07:20:00|12772.1|12770|12768.7|12766.6|12773.5|12771.4|12768.7|12766.6|452
1612164300000|2021-02-01 07:25:00|12768.6|12766.5|12769.7|12767.6|12770|12768.3|12764.4|12762.3|537
1612164600000|2021-02-01 07:30:00|12769.6|12767.5|12768|12765.9|12769.6|12767.6|12765.3|12763.7|637
1612164900000|2021-02-01 07:35:00|12767.9|12765.8|12772.2|12770.9|12773.4|12771.8|12767.3|12765.5|549
1612165200000|2021-02-01 07:40:00|12772.6|12770.5|12771.7|12769.6|12774.5|12772.6|12771|12769.2|485
1612165500000|2021-02-01 07:45:00|12771.2|12769.9|12770.4|12768.3|12773.5|12771.8|12767.4|12765.6|530
1612165800000|2021-02-01 07:50:00|12770.5|12768.4|12773.5|12771.4|12776.4|12774.6|12769.8|12767.8|594
1612166100000|2021-02-01 07:55:00|12773.6|12771.5|12773.3|12771.2|12778|12776.2|12772.3|12770.6|569
1612166400000|2021-02-01 08:00:00|12773.4|12771.3|12776|12774.7|12781.6|12779.5|12771.7|12769.6|815
1612166700000|2021-02-01 08:05:00|12776.4|12774.3|12769.3|12767.2|12777.8|12775.9|12765.9|12764.5|705
1612167000000|2021-02-01 08:10:00|12769.2|12767.1|12768.4|12766.3|12770.8|12769.1|12765.5|12763.4|655
1612167300000|2021-02-01 08:15:00|12768.5|12766.4|12770.9|12768.8|12773.5|12771.7|12766.4|12764.6|641
1612167600000|2021-02-01 08:20:00|12770.8|12768.7|12776.9|12775.6|12777.4|12775.6|12769.7|12767.6|493
1612167900000|2021-02-01 08:25:00|12777.5|12775.4|12787.3|12785.2|12787.3|12785.2|12777.5|12775.4|680
1612168200000|2021-02-01 08:30:00|12787.6|12785.5|12792.3|12790.2|12793.2|12791.1|12782.3|12780.2|555
1612168500000|2021-02-01 08:35:00|12792.7|12790.6|12794|12792.7|12797|12795.1|12789.9|12787.8|884
1612168800000|2021-02-01 08:40:00|12794.5|12793.2|12793.4|12791.3|12795.8|12794.3|12790.8|12788.8|826
1612169100000|2021-02-01 08:45:00|12793.5|12791.4|12797.5|12795.4|12798|12795.9|12791.3|12789.2|740
1612169400000|2021-02-01 08:50:00|12797.4|12795.3|12794.7|12792.6|12798|12796|12791.6|12789.9|729
1612169700000|2021-02-01 08:55:00|12794.9|12792.8|12803.1|12801|12803.6|12801.5|12794.2|12792.4|686
1612170000000|2021-02-01 09:00:00|12803|12800.9|12800.5|12798.4|12806|12804|12798.3|12796.5|894
1612170300000|2021-02-01 09:05:00|12800.4|12798.3|12799.1|12797|12805.3|12803.6|12799|12796.9|775
1612170600000|2021-02-01 09:10:00|12799|12796.9|12793.4|12792.1|12799.9|12797.8|12791.3|12790|631
1612170900000|2021-02-01 09:15:00|12793.7|12792.4|12787.8|12785.7|12794.2|12792.5|12786.4|12784.6|659
1612171200000|2021-02-01 09:20:00|12787.9|12785.8|12789.6|12787.5|12790.3|12788.2|12782.4|12780.7|654
1612171500000|2021-02-01 09:25:00|12789.5|12787.4|12789.9|12787.8|12791.5|12789.8|12786.9|12785.3|655
1612171800000|2021-02-01 09:30:00|12789.8|12787.7|12787.3|12785.2|12792.1|12790|12786.4|12784.5|672
1612172100000|2021-02-01 09:35:00|12787|12784.9|12790.5|12788.4|12791.7|12789.9|12786.3|12784.2|544
1612172400000|2021-02-01 09:40:00|12790.7|12788.6|12793.2|12791.1|12793.3|12791.4|12789.1|12787.4|614
1612172700000|2021-02-01 09:45:00|12793.3|12791.2|12795.6|12793.5|12798.1|12796.6|12791.5|12789.7|701
1612173000000|2021-02-01 09:50:00|12795.5|12793.4|12797.6|12795.5|12799.5|12797.6|12793.5|12792.1|694
1612173300000|2021-02-01 09:55:00|12797.7|12795.6|12792.5|12790.4|12797.9|12796.2|12792|12790.1|424
1612173600000|2021-02-01 10:00:00|12792.4|12791.1|12793.4|12792.1|12795.2|12793.7|12792.4|12790.6|397
1612173900000|2021-02-01 10:05:00|12793.5|12792.2|12794.3|12792.2|12797.4|12795.5|12793.3|12791.6|458
1612174200000|2021-02-01 10:10:00|12793.9|12792.6|12794.5|12792.4|12795.3|12793.2|12791.2|12789.2|445
1612174500000|2021-02-01 10:15:00|12794.4|12792.3|12798.7|12796.6|12799.4|12797.5|12793.9|12791.8|526
1612174800000|2021-02-01 10:20:00|12798.6|12796.5|12801.2|12799.9|12802.5|12800.8|12794.9|12793.1|534
1612175100000|2021-02-01 10:25:00|12801.1|12799.8|12799|12796.9|12802.7|12800.9|12797.3|12795.8|522
1612175400000|2021-02-01 10:30:00|12798.9|12796.8|12804.1|12802|12807.2|12805.1|12798.7|12796.6|705
1612175700000|2021-02-01 10:35:00|12803.9|12801.8|12806.1|12804|12808.3|12806.7|12801.3|12799.7|701
1612176000000|2021-02-01 10:40:00|12806|12803.9|12806.2|12804.9|12808.6|12807|12802.5|12800.4|683
1612176300000|2021-02-01 10:45:00|12806.3|12805|12803.8|12801.7|12809.9|12807.9|12803.3|12801.3|668
1612176600000|2021-02-01 10:50:00|12803.9|12801.8|12803.7|12801.6|12806.3|12804.8|12803.4|12801.6|605
1612176900000|2021-02-01 10:55:00|12803.8|12801.7|12803.5|12802.2|12807.3|12805.6|12801.9|12800.3|632
1612177200000|2021-02-01 11:00:00|12803.8|12801.7|12807.2|12805.9|12807.9|12806.2|12803|12801.4|474
1612177500000|2021-02-01 11:05:00|12807.1|12805.8|12803.5|12801.4|12807.3|12805.9|12802.7|12800.7|503
1612177800000|2021-02-01 11:10:00|12803.6|12801.5|12799.7|12798.4|12805.3|12803.5|12797.7|12796|564
1612178100000|2021-02-01 11:15:00|12799.6|12798.3|12802.9|12800.8|12803.2|12801.5|12796.1|12794.5|489
1612178400000|2021-02-01 11:20:00|12803|12800.9|12803.4|12801.3|12803.7|12801.8|12798.5|12796.8|612
1612178700000|2021-02-01 11:25:00|12803.6|12801.5|12799.5|12797.4|12803.7|12802|12796.6|12794.5|560
1612179000000|2021-02-01 11:30:00|12799.8|12797.7|12799.4|12797.3|12800|12798|12796.5|12794.4|468
1612179300000|2021-02-01 11:35:00|12799.5|12797.4|12808.6|12806.5|12809.5|12807.7|12799.1|12797|470
1612179600000|2021-02-01 11:40:00|12808.5|12806.4|12809.8|12807.7|12813|12811.6|12806.6|12805|534
1612179900000|2021-02-01 11:45:00|12809.3|12808|12809.3|12807.2|12812.1|12810.6|12806.9|12804.8|475
1612180200000|2021-02-01 11:50:00|12809.4|12807.3|12805.5|12803.4|12809.5|12807.4|12802.3|12800.8|468
1612180500000|2021-02-01 11:55:00|12805.1|12803.8|12807.6|12805.5|12807.9|12805.8|12803.3|12801.2|569
1612180800000|2021-02-01 12:00:00|12807.7|12805.6|12804.9|12802.8|12807.8|12805.8|12803.2|12801.4|647
1612181100000|2021-02-01 12:05:00|12804.8|12802.7|12801|12798.9|12805.3|12803.6|12800.6|12798.5|610
1612181400000|2021-02-01 12:10:00|12800.9|12798.8|12797.4|12796.1|12801.3|12799.7|12797.3|12795.6|487
1612181700000|2021-02-01 12:15:00|12797.5|12796.2|12802.3|12800.2|12802.8|12800.7|12794.4|12792.6|711
1612182000000|2021-02-01 12:20:00|12802.4|12800.3|12801.7|12800.4|12802.6|12800.6|12799.1|12797.4|473
1612182300000|2021-02-01 12:25:00|12801.5|12800.2|12805.9|12803.8|12807|12804.9|12798.4|12797|563
1612182600000|2021-02-01 12:30:00|12806.1|12804|12800.7|12799.4|12808.8|12806.7|12800|12798.1|629
1612182900000|2021-02-01 12:35:00|12800.6|12799.3|12802.3|12800.2|12802.5|12800.7|12798.9|12797.2|500
1612183200000|2021-02-01 12:40:00|12802.2|12800.1|12801|12798.9|12802.7|12801|12799.3|12797.5|576
1612183500000|2021-02-01 12:45:00|12801.1|12799|12799.6|12797.5|12804.4|12802.8|12799.6|12797.5|537
1612183800000|2021-02-01 12:50:00|12799.7|12797.6|12803.7|12801.6|12804.3|12802.6|12797.8|12796.3|662
1612184100000|2021-02-01 12:55:00|12803.8|12801.7|12806.5|12804.4|12809.5|12807.8|12801.9|12800.3|735
1612184400000|2021-02-01 13:00:00|12806.4|12804.3|12807.6|12805.5|12811.8|12810.5|12805.8|12803.8|834
1612184700000|2021-02-01 13:05:00|12807.7|12805.6|12799|12796.9|12807.7|12805.8|12798.1|12796.4|664
1612185000000|2021-02-01 13:10:00|12798.9|12796.8|12806.4|12804.3|12808.3|12806.6|12798.2|12796.4|695
1612185300000|2021-02-01 13:15:00|12806.3|12804.2|12804.7|12802.6|12809.3|12807.7|12804.7|12802.6|633
1612185600000|2021-02-01 13:20:00|12803.5|12802.2|12808.9|12807.6|12809.9|12808.3|12802.6|12800.5|679
1612185900000|2021-02-01 13:25:00|12808.8|12807.5|12816.1|12814|12816.9|12815.2|12807.9|12806.2|799
1612186200000|2021-02-01 13:30:00|12816|12813.9|12813.9|12812.6|12817.9|12815.9|12813|12811.7|659
1612186500000|2021-02-01 13:35:00|12813.2|12811.9|12811.3|12809.2|12815.4|12813.8|12810.7|12808.9|648
1612186800000|2021-02-01 13:40:00|12811.2|12809.1|12809.6|12808.3|12811.6|12809.9|12807.1|12805.4|657
1612187100000|2021-02-01 13:45:00|12809.7|12808.4|12807.9|12806.6|12809.7|12808.4|12804.3|12802.2|669
1612187400000|2021-02-01 13:50:00|12808.2|12806.1|12812.5|12810.4|12812.8|12811.3|12804.3|12802.5|671
1612187700000|2021-02-01 13:55:00|12812.4|12811.1|12818.3|12816.2|12819|12817.5|12810.5|12808.8|755
1612188000000|2021-02-01 14:00:00|12818.4|12816.3|12810.2|12808.9|12818.5|12816.4|12807.3|12805.6|741
1612188300000|2021-02-01 14:05:00|12810.3|12809|12808.7|12806.6|12812.7|12810.9|12806.2|12804.1|646
1612188600000|2021-02-01 14:10:00|12808.8|12806.7|12807|12804.9|12809.8|12808.2|12804.5|12802.4|508
1612188900000|2021-02-01 14:15:00|12806.9|12804.8|12801.9|12799.8|12807.4|12805.6|12801.6|12799.5|541
1612189200000|2021-02-01 14:20:00|12802|12799.9|12800.1|12798|12806.9|12804.8|12799.6|12797.9|583
1612189500000|2021-02-01 14:25:00|12800.5|12799.2|12796.8|12794.7|12802|12800.1|12795.4|12793.3|517
1612189800000|2021-02-01 14:30:00|12796.6|12794.5|12798.8|12796.7|12803.3|12801.2|12793.6|12791.5|817
1612190100000|2021-02-01 14:35:00|12798.6|12796.5|12799.7|12797.6|12801.2|12799.1|12791.3|12789.5|853
1612190400000|2021-02-01 14:40:00|12800.7|12798.6|12803.3|12801.2|12803.6|12801.5|12798.6|12796.6|630
1612190700000|2021-02-01 14:45:00|12803.5|12801.4|12812.8|12810.7|12815.8|12814.1|12802|12799.9|774
1612191000000|2021-02-01 14:50:00|12813|12810.9|12819.2|12817.1|12820.4|12818.5|12811.4|12809.5|747
1612191300000|2021-02-01 14:55:00|12819|12816.9|12814.6|12810.3|12819.2|12817.1|12811.9|12809.8|576
1612191600000|2021-02-01 15:00:00|12814.8|12811.3|12815.3|12813.2|12817.8|12815.7|12809.6|12807.5|709
1612191900000|2021-02-01 15:05:00|12815|12812.9|12817|12814.9|12818.6|12816.5|12810|12808|757
1612192200000|2021-02-01 15:10:00|12817.4|12815.3|12811.2|12809.1|12817.4|12815.3|12807.7|12805.6|954
1612192500000|2021-02-01 15:15:00|12810.7|12809.4|12804.5|12802.4|12811.5|12809.8|12803.8|12801.7|810
1612192800000|2021-02-01 15:20:00|12804.6|12802.5|12801.8|12799.7|12806.4|12804.7|12801.2|12799.5|903
1612193100000|2021-02-01 15:25:00|12801.3|12800|12808.8|12806.7|12808.8|12806.7|12797.9|12795.8|986
1612193400000|2021-02-01 15:30:00|12808.7|12806.6|12807.6|12806.3|12810.6|12808.5|12804.6|12802.5|859
1612193700000|2021-02-01 15:35:00|12808.3|12806.2|12816.1|12814|12816.5|12814.4|12806.2|12804.5|997
1612194000000|2021-02-01 15:40:00|12815.7|12813.6|12818.2|12816.1|12821.3|12819.2|12815.3|12813.2|963
1612194300000|2021-02-01 15:45:00|12818.1|12816|12829.2|12827.1|12829.5|12827.4|12816.9|12815.3|940
1612194600000|2021-02-01 15:50:00|12829.3|12827.2|12839.7|12838.4|12840.5|12839|12828.5|12826.4|1038
1612194900000|2021-02-01 15:55:00|12839.4|12838.1|12836.6|12834.5|12840.1|12838.8|12834.3|12832.5|897
1612195200000|2021-02-01 16:00:00|12836.9|12834.8|12836.6|12834.5|12838.8|12837.3|12834.1|12832.1|979
1612195500000|2021-02-01 16:05:00|12836.7|12834.6|12834|12831.9|12838.3|12836.2|12830.8|12828.7|704
1612195800000|2021-02-01 16:10:00|12834.5|12832.4|12837.1|12835.8|12837.8|12836.3|12834.5|12832.4|637
1612196100000|2021-02-01 16:15:00|12837|12835.7|12836.4|12834.3|12839.2|12837.6|12834.8|12832.9|684
1612196400000|2021-02-01 16:20:00|12835.9|12833.8|12832.2|12830.1|12837.6|12835.5|12832.1|12830.1|752
1612196700000|2021-02-01 16:25:00|12832.1|12830|12831.8|12829.7|12832.6|12830.5|12826.9|12825|671
1612197000000|2021-02-01 16:30:00|12831.9|12829.8|12835.7|12833.6|12836|12833.9|12830.7|12828.6|690
1612197300000|2021-02-01 16:35:00|12835.2|12833.9|12827.4|12825.3|12835.7|12834|12826.3|12824.6|633
1612197600000|2021-02-01 16:40:00|12827.5|12825.4|12821.4|12819.3|12827.5|12825.4|12820.6|12818.5|733
1612197900000|2021-02-01 16:45:00|12821.1|12819|12821.1|12819|12821.8|12819.7|12818.6|12816.8|573
1612198200000|2021-02-01 16:50:00|12821.2|12819.1|12822.6|12820.5|12827.7|12825.6|12820.9|12818.8|739
1612198500000|2021-02-01 16:55:00|12822.5|12820.4|12828.4|12826.3|12828.7|12827.1|12821.6|12819.5|725
1612198800000|2021-02-01 17:00:00|12828.3|12826.2|12827.6|12825.5|12828.5|12826.8|12824.8|12822.8|739
1612199100000|2021-02-01 17:05:00|12827.5|12825.4|12828.6|12826.5|12828.8|12826.7|12824.8|12823.1|601
1612199400000|2021-02-01 17:10:00|12828.7|12826.6|12829.8|12828.5|12831.3|12829.4|12828.5|12826.4|482
1612199700000|2021-02-01 17:15:00|12830.2|12828.1|12828.5|12826.4|12831|12829.3|12827.5|12825.4|634
1612200000000|2021-02-01 17:20:00|12828.2|12826.1|12832.1|12830.8|12832.9|12831.2|12826.5|12824.4|656
1612200300000|2021-02-01 17:25:00|12832.3|12831|12834.6|12832.5|12835.2|12833.5|12831.7|12829.6|519
1612200600000|2021-02-01 17:30:00|12834.7|12832.6|12835.9|12833.8|12836.7|12834.6|12832.3|12830.5|613
1612200900000|2021-02-01 17:35:00|12836|12833.9|12837.5|12835.4|12838.4|12836.6|12833|12831.3|679
1612201200000|2021-02-01 17:40:00|12837.4|12835.3|12843.7|12842.4|12844.1|12842.6|12834.7|12832.6|628
1612201500000|2021-02-01 17:45:00|12843.8|12842.5|12839.1|12837|12844.3|12842.6|12838.7|12837|544
1612201800000|2021-02-01 17:50:00|12839.2|12837.1|12837.4|12835.3|12842.7|12841|12836.6|12834.7|680
1612202100000|2021-02-01 17:55:00|12837.5|12835.4|12830.4|12828.3|12837.7|12835.8|12829.9|12827.8|623
1612202400000|2021-02-01 18:00:00|12830.3|12829|12836.3|12835|12837.3|12835.8|12830.3|12828.3|554
1612202700000|2021-02-01 18:05:00|12836.6|12835.3|12835.4|12833.3|12838.2|12836.7|12834.3|12832.6|567
1612203000000|2021-02-01 18:10:00|12835.3|12833.2|12836.9|12835.6|12839.5|12837.7|12835.2|12833.2|620
1612203300000|2021-02-01 18:15:00|12837|12835.7|12826.6|12825.3|12837.5|12835.9|12826.4|12824.7|632
1612203600000|2021-02-01 18:20:00|12826.5|12825.2|12824.9|12823.6|12828.7|12827|12822.2|12820.6|611
1612203900000|2021-02-01 18:25:00|12825|12823.7|12826|12823.9|12827.1|12825.5|12823|12821.7|423
1612204200000|2021-02-01 18:30:00|12825.8|12823.7|12823.9|12822.6|12825.9|12824.1|12819.1|12817.5|557
1612204500000|2021-02-01 18:35:00|12824|12822.7|12831.7|12829.6|12833.8|12832|12822|12820.4|603
1612204800000|2021-02-01 18:40:00|12831.6|12829.5|12831.4|12830.1|12834|12832.3|12830.4|12828.7|414
1612205100000|2021-02-01 18:45:00|12831.3|12830|12834.7|12833.4|12835.3|12833.5|12829.9|12828.4|535
1612205400000|2021-02-01 18:50:00|12834.6|12833.3|12835.3|12834|12837.2|12835.4|12833.2|12831.9|504
1612205700000|2021-02-01 18:55:00|12835.4|12834.1|12833.8|12831.7|12838|12835.9|12833|12831.6|536
1612206000000|2021-02-01 19:00:00|12833.7|12831.6|12837.9|12836.6|12838.3|12836.8|12832.8|12831.1|432
1612206300000|2021-02-01 19:05:00|12837.8|12836.5|12832.4|12831.1|12839.9|12838.6|12832.3|12830.6|559
1612206600000|2021-02-01 19:10:00|12832.3|12831|12829.6|12828.3|12833.4|12831.6|12829.5|12828.2|451
1612206900000|2021-02-01 19:15:00|12829.5|12828.2|12825.4|12824.1|12829.8|12828.5|12825.2|12823.6|486
1612207200000|2021-02-01 19:20:00|12825.3|12824|12827.2|12825.1|12829.4|12827.6|12825.3|12823.9|435
1612207500000|2021-02-01 19:25:00|12827.5|12825.9|12823.9|12821.8|12827.7|12826|12823.5|12821.8|488
1612207800000|2021-02-01 19:30:00|12824|12821.9|12824|12821.9|12825.1|12823|12821.9|12820.3|527
1612208100000|2021-02-01 19:35:00|12824.1|12822|12819.5|12817.4|12824.2|12822.4|12817.1|12815.3|535
1612208400000|2021-02-01 19:40:00|12819.4|12817.3|12823.5|12821.4|12823.8|12821.7|12817.7|12815.9|539
1612208700000|2021-02-01 19:45:00|12823.7|12821.6|12830.2|12828.1|12831.3|12829.2|12823.6|12821.5|743
1612209000000|2021-02-01 19:50:00|12830.3|12828.2|12839.6|12837.5|12840.7|12838.6|12829.2|12827.5|571
1612209300000|2021-02-01 19:55:00|12839.9|12837.8|12844.6|12842.5|12844.6|12842.9|12839.8|12837.7|703
1612209600000|2021-02-01 20:00:00|12844.3|12842.2|12840.8|12838.7|12844.8|12842.7|12839.5|12837.7|524
1612209900000|2021-02-01 20:05:00|12840.9|12838.8|12838.9|12836.8|12842.8|12840.7|12838.8|12836.7|472
1612210200000|2021-02-01 20:10:00|12839|12836.9|12844.2|12842.1|12847.8|12845.7|12838.7|12836.6|582
1612210500000|2021-02-01 20:15:00|12844|12841.9|12845.1|12843|12846.2|12844.8|12842.2|12840.6|485
1612210800000|2021-02-01 20:20:00|12845.2|12843.1|12846.7|12844.6|12848.4|12846.7|12844.5|12842.6|575
1612211100000|2021-02-01 20:25:00|12846.6|12844.5|12850.8|12849.5|12851.1|12849.5|12844.9|12842.8|619
1612211400000|2021-02-01 20:30:00|12850.6|12849.3|12852.7|12850.6|12853.3|12851.7|12850.1|12848.5|684
1612211700000|2021-02-01 20:35:00|12852.6|12850.5|12855|12852.9|12855.8|12854|12851.2|12849.1|617
1612212000000|2021-02-01 20:40:00|12855.2|12853.1|12861.6|12859.5|12861.9|12859.8|12851.1|12849.2|615
1612212300000|2021-02-01 20:45:00|12861.5|12859.4|12858.2|12856.1|12863|12860.9|12857|12854.9|499
1612212600000|2021-02-01 20:50:00|12858.3|12856.2|12858.2|12856.9|12863|12860.9|12857.1|12855|666
1612212900000|2021-02-01 20:55:00|12858.3|12857|12862.4|12860.3|12864.2|12862.2|12858.3|12857|765
1612213200000|2021-02-01 21:00:00|12862.7|12860.6|12864|12861.9|12865.8|12863.8|12860.1|12858|554
1612213500000|2021-02-01 21:05:00|12863.9|12861.8|12859|12856.9|12864|12861.9|12857.4|12855.7|396
1612213800000|2021-02-01 21:10:00|12858.7|12856.6|12855.6|12853.5|12858.7|12856.6|12855.1|12853|330
1612214100000|2021-02-01 21:15:00|12855.5|12853.4|12854.3|12852.2|12856.1|12854|12853.8|12851.7|140
1612214400000|2021-02-01 21:20:00|12854.1|12852|12854|12851.9|12855.1|12853|12853.4|12851.3|230
1612214700000|2021-02-01 21:25:00|12853.9|12851.8|12853.8|12851.7|12855.2|12853.1|12853.2|12851.3|183
1612215000000|2021-02-01 21:30:00|12853.7|12851.6|12852.1|12850|12853.9|12851.8|12851.5|12849.6|192
1612215300000|2021-02-01 21:35:00|12852|12849.9|12854.1|12852|12854.4|12852.3|12851.5|12849.6|151
1612215600000|2021-02-01 21:40:00|12854.2|12852.1|12853.3|12851.2|12854.4|12852.3|12852.8|12851|192
1612215900000|2021-02-01 21:45:00|12853.2|12851.1|12856.5|12854.4|12856.6|12854.5|12852.8|12850.7|220
1612216200000|2021-02-01 21:50:00|12856.4|12854.3|12855.1|12853|12858|12855.9|12853.5|12851.4|243
1612216500000|2021-02-01 21:55:00|12856|12853.9|12858.7|12851.7|12860.7|12858.6|12856|12850.3|502
1612216800000|2021-02-01 22:00:00|12857.7|12851.5|12853.6|12846.6|12859|12855.4|12849.8|12842.8|60
1612217100000|2021-02-01 22:05:00|12853.8|12846.8|12854.2|12847.2|12856|12849|12851.6|12844.6|122
1612217400000|2021-02-01 22:10:00|12854|12847|12853.6|12846.6|12854.7|12847.7|12851.8|12844.8|117
1612217700000|2021-02-01 22:15:00|12853.8|12846.8|12852.6|12845.6|12854.5|12847.5|12851.7|12844.7|86
1612218000000|2021-02-01 22:20:00|12852.8|12845.8|12855.8|12848.8|12856.7|12849.7|12852.1|12845.1|121
1612218300000|2021-02-01 22:25:00|12855.4|12848.4|12856|12849|12857.3|12850.3|12855.4|12848.4|111
1612218600000|2021-02-01 22:30:00|12856.5|12849.5|12854.6|12847.7|12856.9|12849.9|12853.9|12847.1|150
1612218900000|2021-02-01 22:35:00|12854.5|12847.6|12854.4|12847.7|12854.8|12848.4|12852.1|12846.6|246
1612219200000|2021-02-01 22:40:00|12854.3|12847.6|12856.9|12850.3|12857.8|12850.8|12853.9|12846.9|171
1612219500000|2021-02-01 22:45:00|12856.8|12850.1|12853.9|12846.9|12857.2|12850.1|12851|12845.2|303
1612219800000|2021-02-01 22:50:00|12854|12847|12854.2|12849.8|12855.6|12850.8|12853.6|12847|193
1612220100000|2021-02-01 22:55:00|12854.3|12849.9|12853|12847.7|12854.7|12850.2|12852|12846.8|214
1612220400000|2021-02-01 23:00:00|12853.1|12847.6|12850.5|12845.8|12854.8|12849.9|12847.3|12843.2|707
1612220700000|2021-02-01 23:05:00|12850.6|12846.9|12851.5|12847.1|12852.7|12847.5|12849.6|12844.7|590
1612221000000|2021-02-01 23:10:00|12852.3|12846.3|12850.9|12847.7|12853.5|12848.2|12850|12845.7|417
1612221300000|2021-02-01 23:15:00|12851.1|12846.7|12849.6|12847.3|12852.6|12848.6|12848.6|12845.7|368
1612221600000|2021-02-01 23:20:00|12849.4|12846.8|12846.6|12844.5|12851.1|12848.2|12846.2|12844.1|410
1612221900000|2021-02-01 23:25:00|12846.4|12844.3|12844.7|12842.6|12851.3|12847.3|12843.7|12841.6|435
1612222200000|2021-02-01 23:30:00|12844.9|12842.8|12846.6|12844.5|12846.7|12844.6|12844.2|12842.4|255
1612222500000|2021-02-01 23:35:00|12846.4|12844.3|12845.7|12843.6|12848.7|12847.2|12845.7|12843.6|285
1612222800000|2021-02-01 23:40:00|12845.5|12843.4|12842.4|12840.3|12845.8|12843.8|12841.8|12839.7|253
1612223100000|2021-02-01 23:45:00|12842.3|12840.2|12842.7|12840.6|12844.1|12842.2|12841.9|12840.1|171
1612223400000|2021-02-01 23:50:00|12842.2|12840.1|12845.4|12843.3|12845.5|12843.4|12842.1|12840|177
1612223700000|2021-02-01 23:55:00|12845.3|12843.2|12850.6|12848.5|12850.8|12848.7|12845.2|12843.1|246
1612224000000|2021-02-02 00:00:00|12850.7|12848.6|12851.9|12849.8|12854.8|12852.7|12850.6|12848.5|426
1612224300000|2021-02-02 00:05:00|12852|12849.9|12852.2|12850.1|12853|12850.9|12850.3|12848.2|311
1612224600000|2021-02-02 00:10:00|12852.3|12850.2|12858|12855.9|12858.9|12856.8|12852.3|12850.2|404
1612224900000|2021-02-02 00:15:00|12857.8|12855.7|12857|12854.9|12859.5|12857.4|12856.3|12854.2|416
1612225200000|2021-02-02 00:20:00|12857.1|12855|12857.7|12855.6|12859.6|12857.5|12856|12854.1|343
1612225500000|2021-02-02 00:25:00|12858|12855.9|12857.8|12855.7|12858.1|12856|12855.1|12853|391
1612225800000|2021-02-02 00:30:00|12857.6|12855.5|12854.8|12852.7|12858.3|12856.2|12854.3|12852.2|401
1612226100000|2021-02-02 00:35:00|12855.2|12853.1|12854.4|12852.3|12855.3|12853.2|12853.3|12851.4|315
1612226400000|2021-02-02 00:40:00|12854.5|12852.4|12853.1|12851|12857|12854.9|12851.6|12849.7|354
1612226700000|2021-02-02 00:45:00|12853.2|12851.1|12854.9|12852.8|12855.2|12853.1|12852.9|12850.8|215
1612227000000|2021-02-02 00:50:00|12855.1|12853|12857.6|12855.5|12858.6|12856.5|12853.5|12851.4|395
1612227300000|2021-02-02 00:55:00|12858|12855.9|12854.9|12852.8|12858.9|12856.8|12854.5|12852.4|446
1612227600000|2021-02-02 01:00:00|12854.6|12852.5|12851.4|12849.3|12854.9|12852.8|12848.8|12846.7|573
1612227900000|2021-02-02 01:05:00|12851.2|12849.1|12847.7|12845.6|12852.4|12850.3|12847.2|12845.1|403
1612228200000|2021-02-02 01:10:00|12847.8|12845.7|12844.8|12842.7|12848.5|12846.4|12843.2|12841.1|493
1612228500000|2021-02-02 01:15:00|12844.7|12842.6|12837.3|12835.2|12844.9|12842.8|12835.7|12833.6|606
1612228800000|2021-02-02 01:20:00|12837.4|12835.3|12835.1|12833|12839.3|12837.2|12834.6|12832.5|492
1612229100000|2021-02-02 01:25:00|12835|12832.9|12834|12831.9|12836.9|12834.9|12833.5|12831.6|472
1612229400000|2021-02-02 01:30:00|12833.6|12832.3|12834.1|12832|12835.1|12833|12832.5|12830.6|439
1612229700000|2021-02-02 01:35:00|12834|12831.9|12833.2|12831.1|12834.1|12832|12831.7|12829.6|431
1612230000000|2021-02-02 01:40:00|12833.1|12831|12831.3|12829.2|12833.3|12831.2|12830.9|12828.8|397
1612230300000|2021-02-02 01:45:00|12831.2|12829.1|12836.9|12834.8|12837|12834.9|12831.2|12829.1|363
1612230600000|2021-02-02 01:50:00|12837|12834.9|12828.8|12826.7|12837|12834.9|12828|12826.2|511
1612230900000|2021-02-02 01:55:00|12828.9|12826.8|12829.4|12827.3|12830|12827.9|12827.8|12825.7|486
1612231200000|2021-02-02 02:00:00|12829.3|12827.2|12830.8|12828.7|12831.6|12829.7|12827.3|12825.3|415
1612231500000|2021-02-02 02:05:00|12830.9|12828.8|12831.3|12829.2|12832.7|12830.9|12829.8|12827.8|415
1612231800000|2021-02-02 02:10:00|12830.9|12828.8|12836.2|12834.1|12837|12835.1|12830.6|12828.5|484
1612232100000|2021-02-02 02:15:00|12836.3|12834.2|12834.5|12832.4|12836.9|12835.1|12834.3|12832.2|399
1612232400000|2021-02-02 02:20:00|12834.6|12832.5|12833.5|12831.4|12835.5|12833.4|12832.3|12830.2|309
1612232700000|2021-02-02 02:25:00|12833.4|12831.3|12833.3|12831.2|12833.8|12831.7|12831.4|12829.3|285
1612233000000|2021-02-02 02:30:00|12833.1|12831|12831.1|12829|12833.1|12831|12829.7|12827.7|435
1612233300000|2021-02-02 02:35:00|12831.2|12829.1|12829|12826.9|12831.2|12829.1|12828.4|12826.3|281
1612233600000|2021-02-02 02:40:00|12828.9|12826.8|12829.2|12827.1|12831.6|12829.5|12828.7|12826.7|280
1612233900000|2021-02-02 02:45:00|12829.1|12827|12827.4|12825.3|12829.2|12827.1|12827.2|12825.1|255
1612234200000|2021-02-02 02:50:00|12827.5|12825.4|12826.5|12824.4|12828|12826.4|12825.9|12824.1|281
1612234500000|2021-02-02 02:55:00|12826.6|12824.5|12827.9|12825.8|12828.1|12826.3|12825.1|12823.3|281
1612234800000|2021-02-02 03:00:00|12827.8|12825.7|12829.6|12827.5|12830.2|12828.1|12827.1|12825|265
1612235100000|2021-02-02 03:05:00|12829.5|12827.4|12829.5|12827.4|12829.6|12827.5|12826.7|12824.9|360
1612235400000|2021-02-02 03:10:00|12829.4|12827.3|12829.5|12827.4|12829.9|12828|12828.4|12826.3|421
1612235700000|2021-02-02 03:15:00|12829.6|12827.5|12828.4|12826.3|12829.7|12827.8|12827.1|12825.3|370
1612236000000|2021-02-02 03:20:00|12827.9|12825.8|12825.2|12823.1|12828.3|12826.4|12823.7|12822.1|385
1612236300000|2021-02-02 03:25:00|12825.3|12823.2|12826.5|12824.2|12827.6|12824.4|12823.7|12821.6|352
1612236600000|2021-02-02 03:30:00|12826.2|12824.1|12832.1|12830|12837.4|12835.3|12824.8|12822.7|932
1612236900000|2021-02-02 03:35:00|12832|12829.9|12828.8|12826.7|12834.6|12832.5|12828.2|12826.1|547
1612237200000|2021-02-02 03:40:00|12828.9|12826.8|12831|12828.9|12833.9|12831.8|12828.7|12826.6|524
1612237500000|2021-02-02 03:45:00|12830.9|12828.8|12829.1|12827|12832|12829.9|12828.8|12826.9|377
1612237800000|2021-02-02 03:50:00|12829.2|12827.1|12828.6|12826.5|12830.1|12828|12826.9|12825.2|338
1612238100000|2021-02-02 03:55:00|12828.4|12827.1|12828.3|12826.2|12831|12829.2|12828|12826.2|424
1612238400000|2021-02-02 04:00:00|12828.1|12826|12831.2|12829.1|12832.6|12831|12828.1|12826|388
1612238700000|2021-02-02 04:05:00|12831.3|12829.2|12831.6|12829.5|12832.3|12830.2|12830.3|12828.6|319
1612239000000|2021-02-02 04:10:00|12831.5|12829.4|12829.9|12827.8|12832.2|12830.1|12829.5|12827.5|193
1612239300000|2021-02-02 04:15:00|12829.8|12827.7|12829.5|12827.4|12831.2|12829.2|12828.9|12827.2|258
1612239600000|2021-02-02 04:20:00|12829.1|12827|12830.9|12828.8|12830.9|12828.8|12828.1|12826.5|148
1612239900000|2021-02-02 04:25:00|12830.8|12828.7|12828.3|12826.2|12831.5|12830|12827.9|12826.2|219
1612240200000|2021-02-02 04:30:00|12828.4|12826.3|12831.3|12829.2|12831.8|12830.1|12828|12825.9|251
1612240500000|2021-02-02 04:35:00|12831.2|12829.1|12831|12828.9|12832.5|12830.4|12830|12828.3|176
1612240800000|2021-02-02 04:40:00|12831.1|12829|12834.2|12832.1|12834.2|12832.4|12831.1|12829|324
1612241100000|2021-02-02 04:45:00|12834.1|12832|12834.9|12832.8|12835.9|12833.9|12833.1|12831.4|284
1612241400000|2021-02-02 04:50:00|12835|12832.9|12832|12829.9|12835|12832.9|12831.7|12829.8|244
1612241700000|2021-02-02 04:55:00|12832.1|12830|12834.3|12832.2|12834.3|12832.2|12831.7|12829.6|197
1612242000000|2021-02-02 05:00:00|12834.2|12832.1|12832.1|12830|12834.7|12832.6|12831.6|12829.9|462
1612242300000|2021-02-02 05:05:00|12832|12829.9|12831.6|12829.5|12833|12830.9|12831.1|12829.2|214
1612242600000|2021-02-02 05:10:00|12831.5|12829.4|12831.8|12829.7|12832.2|12830.2|12830.5|12828.4|222
1612242900000|2021-02-02 05:15:00|12831.7|12829.6|12833.7|12831.6|12835.2|12833.4|12831.7|12829.6|351
1612243200000|2021-02-02 05:20:00|12833.6|12831.5|12830.2|12828.1|12833.9|12831.8|12829.7|12827.6|314
1612243500000|2021-02-02 05:25:00|12830.1|12828|12830.7|12828.6|12832.4|12830.7|12830.1|12828|267
1612243800000|2021-02-02 05:30:00|12830.8|12828.7|12825.7|12823.6|12831.5|12829.4|12825.1|12823.4|492
1612244100000|2021-02-02 05:35:00|12825.6|12823.5|12828.5|12826.4|12828.5|12826.6|12825.1|12823.2|409
1612244400000|2021-02-02 05:40:00|12828.6|12826.5|12829.5|12827.4|12830.2|12828.3|12827.4|12825.7|314
1612244700000|2021-02-02 05:45:00|12829.4|12827.3|12829.8|12827.7|12830.4|12828.6|12828.6|12826.9|273
1612245000000|2021-02-02 05:50:00|12829.9|12827.8|12827.8|12825.7|12830.1|12828|12827|12825.2|239
1612245300000|2021-02-02 05:55:00|12827.7|12825.6|12825.5|12823.4|12828.2|12826.5|12824.7|12823.1|376
1612245600000|2021-02-02 06:00:00|12825.7|12823.6|12827.3|12825.2|12827.6|12825.9|12824.4|12822.3|319
1612245900000|2021-02-02 06:05:00|12827.1|12825|12826.1|12824|12827.5|12825.8|12825.3|12823.2|306
1612246200000|2021-02-02 06:10:00|12826.2|12824.1|12825.8|12823.7|12826.2|12824.1|12824.6|12822.7|204
1612246500000|2021-02-02 06:15:00|12825.4|12824.1|12830.3|12828.2|12831|12828.9|12825.2|12823.1|387
1612246800000|2021-02-02 06:20:00|12830.2|12828.1|12829.6|12827.5|12830.4|12828.4|12827.8|12826.2|311
1612247100000|2021-02-02 06:25:00|12829.7|12827.6|12832.2|12830.1|12832.5|12830.4|12828.7|12827.1|286
1612247400000|2021-02-02 06:30:00|12832|12829.9|12834.2|12832.1|12834.2|12832.7|12831.7|12829.6|229
1612247700000|2021-02-02 06:35:00|12834.1|12832|12835.7|12833.6|12836.6|12834.6|12834.1|12832|251
1612248000000|2021-02-02 06:40:00|12835.8|12833.7|12831.6|12829.5|12835.8|12833.7|12831.2|12829.5|333
1612248300000|2021-02-02 06:45:00|12831.5|12829.4|12829.4|12827.3|12831.5|12829.8|12829|12826.9|308
1612248600000|2021-02-02 06:50:00|12829.2|12827.1|12829.8|12827.7|12829.9|12828.2|12828|12825.9|253
1612248900000|2021-02-02 06:55:00|12829.7|12827.6|12828.9|12827.6|12830.8|12829|12828.1|12826.4|261
1612249200000|2021-02-02 07:00:00|12829|12827.7|12832.7|12831.4|12835.7|12833.6|12828.4|12826.6|470
1612249500000|2021-02-02 07:05:00|12833.1|12831|12828|12825.9|12833.4|12831.7|12827.4|12825.3|498
1612249800000|2021-02-02 07:10:00|12828.1|12826|12829.9|12827.8|12830.5|12828.9|12825.9|12824.3|381
1612250100000|2021-02-02 07:15:00|12830|12827.9|12830.8|12828.7|12832.8|12830.7|12829.9|12827.8|554
1612250400000|2021-02-02 07:20:00|12831|12828.9|12832.2|12830.1|12833.2|12831.6|12830.9|12828.8|395
1612250700000|2021-02-02 07:25:00|12832.3|12830.2|12831.8|12829.7|12833.3|12831.8|12828|12826.1|520
1612251000000|2021-02-02 07:30:00|12831.7|12829.6|12829.7|12828.4|12831.8|12830|12827.7|12826.2|521
1612251300000|2021-02-02 07:35:00|12829.6|12828.3|12822.1|12820|12829.8|12828.4|12820.2|12818.4|503
1612251600000|2021-02-02 07:40:00|12821.4|12820.1|12822.8|12820.7|12823.1|12821.5|12819.1|12817.3|468
1612251900000|2021-02-02 07:45:00|12822.3|12821|12824.1|12822|12827.6|12825.9|12821.1|12819.1|486
1612252200000|2021-02-02 07:50:00|12824|12821.9|12827.2|12825.9|12827.2|12825.9|12821.8|12820.1|491
1612252500000|2021-02-02 07:55:00|12827.1|12825.8|12827.3|12825.2|12830.3|12828.7|12825.5|12823.9|515
1612252800000|2021-02-02 08:00:00|12827.4|12825.3|12823.9|12821.8|12830|12828.3|12822|12820.5|567
1612253100000|2021-02-02 08:05:00|12823|12821.7|12822|12819.9|12827|12825.2|12821.8|12819.7|632
1612253400000|2021-02-02 08:10:00|12821.9|12819.8|12817.5|12815.4|12826.1|12824|12816.5|12814.4|635
1612253700000|2021-02-02 08:15:00|12817.4|12815.3|12799.2|12797.1|12820.4|12818.9|12798.6|12796.5|740
1612254000000|2021-02-02 08:20:00|12799|12796.9|12798.9|12796.8|12806.7|12805.1|12797.5|12795.6|656
1612254300000|2021-02-02 08:25:00|12798.8|12796.7|12797.7|12795.6|12801.3|12799.7|12796.1|12794.5|711
1612254600000|2021-02-02 08:30:00|12797.6|12795.5|12794.2|12792.9|12797.7|12795.6|12791.4|12789.9|750
1612254900000|2021-02-02 08:35:00|12794.3|12793|12794.3|12792.2|12795.6|12794|12791.8|12790.4|740
1612255200000|2021-02-02 08:40:00|12794.4|12792.3|12795.9|12794.6|12796.3|12794.7|12791.5|12789.7|615
1612255500000|2021-02-02 08:45:00|12796.2|12794.1|12799.2|12797.1|12799.5|12797.7|12794|12792.3|624
1612255800000|2021-02-02 08:50:00|12799.3|12797.2|12799.8|12798.5|12800.9|12799.3|12796.7|12794.8|599
1612256100000|2021-02-02 08:55:00|12799.6|12798.3|12794.5|12792.4|12800.2|12798.6|12792.9|12791.2|730
1612256400000|2021-02-02 09:00:00|12794.6|12792.5|12794.2|12792.9|12796.6|12794.8|12790.6|12789.1|668
1612256700000|2021-02-02 09:05:00|12794.1|12792.8|12788.7|12786.6|12795.1|12793.5|12786.9|12785.6|685
1612257000000|2021-02-02 09:10:00|12788.6|12786.5|12785.8|12784.5|12789.1|12787.5|12782.4|12781|617
1612257300000|2021-02-02 09:15:00|12786.1|12784.8|12789.1|12787|12789.3|12787.7|12784.8|12783.3|611
1612257600000|2021-02-02 09:20:00|12788.7|12787.4|12789|12787.7|12789.7|12787.9|12787.4|12785.6|512
1612257900000|2021-02-02 09:25:00|12789.1|12787.8|12790.9|12789.6|12791.8|12790.2|12788.4|12786.9|541
1612258200000|2021-02-02 09:30:00|12790.8|12789.5|12793.8|12792.5|12794.5|12792.7|12788.9|12787.2|562
1612258500000|2021-02-02 09:35:00|12794|12792.7|12794|12791.9|12795.3|12793.5|12792.4|12790.7|498
1612258800000|2021-02-02 09:40:00|12793.9|12791.8|12791.9|12790.6|12794.5|12792.8|12790.5|12789|544
1612259100000|2021-02-02 09:45:00|12791.8|12790.5|12791.5|12789.4|12794.3|12792.6|12788.7|12786.9|508
1612259400000|2021-02-02 09:50:00|12791.6|12789.5|12793.1|12791|12794.7|12792.9|12790.8|12788.9|490
1612259700000|2021-02-02 09:55:00|12793|12790.9|12793.6|12791.5|12795.4|12793.8|12792|12790.7|297
1612260000000|2021-02-02 10:00:00|12793.5|12791.4|12791.1|12789.8|12794.6|12792.8|12790.4|12789.1|463
1612260300000|2021-02-02 10:05:00|12791.2|12789.9|12785.9|12784.6|12793.4|12791.7|12785.4|12784.1|555
1612260600000|2021-02-02 10:10:00|12785.8|12784.5|12788|12786.7|12788.6|12786.8|12785.5|12784|543
1612260900000|2021-02-02 10:15:00|12788.1|12786.8|12799.2|12797.1|12801.7|12800|12788|12786.7|1019
1612261200000|2021-02-02 10:20:00|12799.3|12797.2|12798.8|12797.5|12800.9|12799.2|12797.7|12795.6|626
1612261500000|2021-02-02 10:25:00|12799.3|12797.2|12803.4|12801.3|12803.5|12801.7|12796.5|12794.6|560
1612261800000|2021-02-02 10:30:00|12803.5|12801.4|12808.6|12806.5|12809.6|12807.9|12802.5|12800.4|761
1612262100000|2021-02-02 10:35:00|12808.5|12806.4|12806.6|12804.5|12811.2|12809.8|12806.3|12804.5|629
1612262400000|2021-02-02 10:40:00|12806.5|12804.4|12804.1|12802|12807|12805|12802.4|12800.3|651
1612262700000|2021-02-02 10:45:00|12803.5|12802.2|12801.1|12799|12806.8|12805|12800|12797.9|582
1612263000000|2021-02-02 10:50:00|12801.2|12799.1|12798.2|12796.9|12801.7|12799.9|12797.9|12796|533
1612263300000|2021-02-02 10:55:00|12798.6|12797.3|12808.3|12806.2|12808.6|12806.6|12798|12796.3|505
1612263600000|2021-02-02 11:00:00|12808.4|12806.3|12811.3|12809.2|12811.9|12810.6|12807.9|12806.1|545
1612263900000|2021-02-02 11:05:00|12810.9|12809.6|12806.6|12804.5|12811.3|12809.7|12805.3|12803.6|476
1612264200000|2021-02-02 11:10:00|12806.9|12804.8|12808|12806.7|12808.4|12806.8|12804.1|12802.3|399
1612264500000|2021-02-02 11:15:00|12807.9|12806.6|12807.4|12805.3|12809.5|12807.8|12806.1|12804.2|307
1612264800000|2021-02-02 11:20:00|12807.5|12805.4|12810.8|12809.5|12811.3|12809.7|12807|12805.2|412
1612265100000|2021-02-02 11:25:00|12811.2|12809.1|12808.9|12807.6|12811.2|12809.4|12806.3|12804.5|522
1612265400000|2021-02-02 11:30:00|12809.1|12807|12813.2|12811.9|12813.2|12811.9|12808.5|12806.5|516
1612265700000|2021-02-02 11:35:00|12813.3|12812|12819.7|12817.6|12822.5|12820.8|12812.8|12811.1|687
1612266000000|2021-02-02 11:40:00|12819.8|12817.7|12816|12814.7|12819.9|12818.4|12814.5|12812.6|444
1612266300000|2021-02-02 11:45:00|12815.9|12814.6|12817|12814.9|12818.4|12817.1|12815.6|12814.3|391
1612266600000|2021-02-02 11:50:00|12817.2|12815.1|12813.5|12812.2|12817.5|12816|12811.7|12810.1|427
1612266900000|2021-02-02 11:55:00|12813.4|12812.1|12819.9|12817.8|12820.6|12819.1|12813.3|12811.8|441
1612267200000|2021-02-02 12:00:00|12820|12817.9|12810.2|12808.9|12822.2|12820.3|12810.2|12808.6|635
1612267500000|2021-02-02 12:05:00|12810.3|12809|12806.8|12805.5|12810.9|12809.6|12806.7|12805|443
1612267800000|2021-02-02 12:10:00|12807|12804.9|12812.2|12810.9|12814|12812.5|12805.2|12803.6|539
1612268100000|2021-02-02 12:15:00|12812.1|12810.8|12811.4|12809.3|12813.2|12811.5|12810.3|12808.6|401
1612268400000|2021-02-02 12:20:00|12811.5|12809.4|12806.2|12804.9|12812|12810.3|12802.7|12801.3|532
1612268700000|2021-02-02 12:25:00|12806.1|12804.8|12811|12808.9|12811.7|12810|12805|12803.4|475
1612269000000|2021-02-02 12:30:00|12810.9|12808.8|12809.4|12808.1|12811.5|12809.9|12808.2|12806.5|438
1612269300000|2021-02-02 12:35:00|12809.5|12808.2|12810.7|12808.6|12811.8|12810|12805.4|12803.5|598
1612269600000|2021-02-02 12:40:00|12810.5|12808.4|12815.9|12814.6|12816.4|12814.8|12809.6|12807.9|528
1612269900000|2021-02-02 12:45:00|12816|12814.7|12815.2|12813.1|12820.6|12819|12814.9|12813|492
1612270200000|2021-02-02 12:50:00|12815.1|12813|12819.6|12817.5|12820|12818.2|12814.8|12813|491
1612270500000|2021-02-02 12:55:00|12819.2|12817.9|12815.8|12813.7|12819.6|12817.9|12814.6|12813.1|461
1612270800000|2021-02-02 13:00:00|12815.9|12813.8|12815.1|12813.8|12817.2|12815.5|12812.3|12811|699
1612271100000|2021-02-02 13:05:00|12815|12813.7|12813.3|12811.2|12817|12815.2|12811.7|12810|467
1612271400000|2021-02-02 13:10:00|12812.9|12811.6|12806.1|12804.8|12813.4|12811.6|12805.9|12804.2|593
1612271700000|2021-02-02 13:15:00|12806.3|12805|12813.7|12811.6|12814.6|12812.8|12806.2|12804.8|603
1612272000000|2021-02-02 13:20:00|12814|12811.9|12806.5|12804.4|12814.2|12812.7|12805.2|12803.9|604
1612272300000|2021-02-02 13:25:00|12806.4|12804.3|12813|12810.9|12813.5|12811.4|12806.2|12804.3|442
1612272600000|2021-02-02 13:30:00|12813.1|12811|12818|12815.9|12818.4|12816.7|12812.8|12810.9|513
1612272900000|2021-02-02 13:35:00|12817.7|12816.4|12819.4|12817.3|12821.5|12820|12814.8|12813.2|623
1612273200000|2021-02-02 13:40:00|12819.5|12817.4|12819.7|12817.6|12824.4|12822.8|12815.3|12813.2|695
1612273500000|2021-02-02 13:45:00|12819.8|12817.7|12818.2|12816.1|12824.5|12823.2|12817.4|12815.8|649
1612273800000|2021-02-02 13:50:00|12818.1|12816|12814.8|12812.7|12819.1|12817.4|12812.6|12811|609
1612274100000|2021-02-02 13:55:00|12814.9|12812.8|12819.7|12817.6|12820.1|12818.8|12813.4|12811.7|718
1612274400000|2021-02-02 14:00:00|12819.3|12818|12819.1|12817.8|12821.8|12820.5|12816.5|12814.4|755
1612274700000|2021-02-02 14:05:00|12819.5|12817.4|12826.2|12824.1|12827.5|12825.9|12819.1|12817.4|691
1612275000000|2021-02-02 14:10:00|12826.1|12824|12828.9|12826.8|12829.8|12828|12822.9|12820.8|593
1612275300000|2021-02-02 14:15:00|12829|12827.6|12829.6|12827.5|12832.6|12831.3|12828.4|12826.9|546
1612275600000|2021-02-02 14:20:00|12829.7|12827.6|12830.9|12829.6|12831.6|12829.9|12827.2|12825.5|502
1612275900000|2021-02-02 14:25:00|12831.3|12829.2|12823.9|12822.6|12835.4|12833.3|12823.1|12821.2|541
1612276200000|2021-02-02 14:30:00|12824.6|12823.3|12830.2|12828.1|12835.6|12833.8|12824.6|12823|754
1612276500000|2021-02-02 14:35:00|12829.9|12827.8|12844.5|12842.4|12845|12842.9|12828.6|12827.2|762
1612276800000|2021-02-02 14:40:00|12844.3|12842.2|12851.7|12849.6|12858|12856.2|12841.2|12839.1|818
1612277100000|2021-02-02 14:45:00|12851.6|12849.5|12856.1|12854|12865.5|12864|12851.3|12849.3|1018
1612277400000|2021-02-02 14:50:00|12856|12853.9|12865.3|12864|12871|12869.2|12855.7|12853.6|1254
1612277700000|2021-02-02 14:55:00|12865.4|12864.1|12861.4|12859.3|12868|12866.7|12859.7|12858|1302
1612278000000|2021-02-02 15:00:00|12861.2|12859.1|12854.7|12853.4|12862|12860.3|12852.5|12851|1159
1612278300000|2021-02-02 15:05:00|12854.6|12853.3|12851.5|12849.4|12858.1|12856.3|12848.6|12846.8|1062
1612278600000|2021-02-02 15:10:00|12851.6|12849.5|12850|12847.9|12856.4|12854.7|12848.2|12846.5|837
1612278900000|2021-02-02 15:15:00|12849.9|12847.8|12845.7|12843.6|12852.3|12850.2|12843.6|12842|913
1612279200000|2021-02-02 15:20:00|12845.6|12843.5|12842.6|12841.3|12848.1|12846.3|12841.1|12839.4|827
1612279500000|2021-02-02 15:25:00|12842.4|12841.1|12836.6|12834.5|12843|12841.6|12835.2|12833.6|803
1612279800000|2021-02-02 15:30:00|12836.7|12834.6|12834|12831.9|12838.4|12836.8|12831.5|12829.6|831
1612280100000|2021-02-02 15:35:00|12833.9|12831.8|12841|12838.9|12841.2|12839.4|12833.1|12831.4|838
1612280400000|2021-02-02 15:40:00|12840.9|12838.8|12841.9|12839.8|12843.5|12841.9|12835.4|12833.9|980
1612280700000|2021-02-02 15:45:00|12841.8|12839.7|12837|12834.9|12845.4|12843.9|12836.5|12834.4|901
1612281000000|2021-02-02 15:50:00|12836.9|12834.8|12836.9|12834.8|12839|12836.9|12834.3|12832.4|674
1612281300000|2021-02-02 15:55:00|12836.5|12835.2|12833.1|12831|12839.4|12837.6|12829.8|12828.1|825
1612281600000|2021-02-02 16:00:00|12832.8|12831.5|12824.9|12823.6|12835.5|12833.7|12824.8|12823.3|773
1612281900000|2021-02-02 16:05:00|12825.3|12823.2|12819.4|12817.3|12826.9|12825.3|12817.6|12816|587
1612282200000|2021-02-02 16:10:00|12818.7|12817.4|12816.9|12814.8|12820.9|12819.4|12815.8|12814.1|649
1612282500000|2021-02-02 16:15:00|12817|12814.9|12818.1|12816|12821.5|12819.8|12816.5|12814.7|571
1612282800000|2021-02-02 16:20:00|12817.7|12815.6|12820.4|12818.3|12823.9|12822|12817|12814.9|557
1612283100000|2021-02-02 16:25:00|12819.6|12817.8|12818|12815.9|12820.7|12818.9|12817|12815.7|607
1612283400000|2021-02-02 16:30:00|12818.1|12816|12818.1|12816|12824.4|12823|12815.3|12813.5|563
1612283700000|2021-02-02 16:35:00|12818|12815.9|12815.9|12814.6|12818|12815.9|12812.5|12810.8|561
1612284000000|2021-02-02 16:40:00|12815.8|12814.5|12814.1|12812|12817.9|12816.2|12812.6|12811|654
1612284300000|2021-02-02 16:45:00|12814.2|12812.1|12817.1|12815|12818|12816.1|12812.3|12810.6|657
1612284600000|2021-02-02 16:50:00|12816.8|12815.5|12818.8|12817.5|12820.5|12818.8|12815.7|12814|505
1612284900000|2021-02-02 16:55:00|12818.7|12817.4|12816.5|12814.4|12820.6|12818.9|12816|12814.2|581
1612285200000|2021-02-02 17:00:00|12816.6|12814.5|12814.1|12812.8|12818.8|12817.3|12814|12812.4|523
1612285500000|2021-02-02 17:05:00|12814|12812.7|12814.1|12812|12816.2|12814.2|12813.1|12811.3|435
1612285800000|2021-02-02 17:10:00|12814.2|12812.1|12812.9|12811.6|12816.4|12814.8|12812.7|12811.1|418
1612286100000|2021-02-02 17:15:00|12813.2|12811.1|12820.6|12818.5|12821.4|12819.3|12812|12810.6|535
1612286400000|2021-02-02 17:20:00|12820.8|12818.7|12821.2|12819.1|12821.4|12819.4|12818.8|12816.7|472
1612286700000|2021-02-02 17:25:00|12821.3|12819.2|12821.9|12819.8|12822.7|12821.1|12819|12817.4|504
1612287000000|2021-02-02 17:30:00|12821.6|12819.5|12824.3|12823|12825.4|12823.9|12818.4|12816.6|529
1612287300000|2021-02-02 17:35:00|12824.4|12823.1|12824.5|12822.4|12826|12824.7|12823.2|12821.6|413
1612287600000|2021-02-02 17:40:00|12824.9|12822.8|12823.4|12822.1|12827.1|12825.4|12822.4|12821.1|582
1612287900000|2021-02-02 17:45:00|12823.3|12822|12828|12825.9|12828.8|12827|12822.9|12821.5|680
1612288200000|2021-02-02 17:50:00|12827.9|12825.8|12819.8|12818.5|12829.1|12827.2|12819.6|12818.2|585
1612288500000|2021-02-02 17:55:00|12819.9|12818.6|12816.1|12814.8|12821.1|12819.5|12816|12814.4|574
1612288800000|2021-02-02 18:00:00|12816.4|12814.3|12813.3|12812|12817.8|12816.5|12813.3|12811.6|538
1612289100000|2021-02-02 18:05:00|12813.8|12811.7|12816.8|12815.5|12818|12816.4|12812.8|12811.5|434
1612289400000|2021-02-02 18:10:00|12816.7|12815.4|12815.9|12814.6|12817.9|12816.5|12815.3|12813.5|463
1612289700000|2021-02-02 18:15:00|12815.8|12814.5|12816.2|12814.1|12819.4|12818|12815.2|12813.6|619
1612290000000|2021-02-02 18:20:00|12816.3|12814.2|12814.1|12812.8|12816.5|12814.6|12813|12811.4|480
1612290300000|2021-02-02 18:25:00|12813.7|12812.4|12813.6|12812.3|12814.8|12813.2|12813.1|12811.5|424
1612290600000|2021-02-02 18:30:00|12813.5|12812.2|12813.6|12812.3|12814.8|12813|12812.8|12811.1|362
1612290900000|2021-02-02 18:35:00|12813.5|12812.2|12813.3|12812|12814.4|12813.1|12812.2|12810.6|480
1612291200000|2021-02-02 18:40:00|12813.4|12812.1|12812.7|12811.4|12815.2|12813.5|12811.4|12809.9|428
1612291500000|2021-02-02 18:45:00|12812.6|12811.3|12810.1|12808.8|12812.8|12811.3|12809.2|12807.5|396
1612291800000|2021-02-02 18:50:00|12810.4|12809.1|12812.5|12811.2|12813|12811.3|12810.1|12808.4|343
1612292100000|2021-02-02 18:55:00|12812.4|12811.1|12812.1|12810|12813|12811.4|12810.1|12808.5|390
1612292400000|2021-02-02 19:00:00|12812|12809.9|12812.6|12811.3|12813.9|12812.2|12811.5|12809.8|461
1612292700000|2021-02-02 19:05:00|12812.5|12811.2|12807.8|12805.7|12813|12811.4|12807.8|12805.7|291
1612293000000|2021-02-02 19:10:00|12807.9|12805.8|12808.3|12807|12812.1|12810.5|12807.6|12805.7|329
1612293300000|2021-02-02 19:15:00|12808.4|12807.1|12809.7|12807.6|12810.4|12808.9|12806.7|12805.4|299
1612293600000|2021-02-02 19:20:00|12809.8|12807.7|12810.1|12808.8|12811.3|12809.7|12808.4|12806.6|381
1612293900000|2021-02-02 19:25:00|12810|12808.7|12807.3|12805.2|12810.5|12809|12806.5|12804.4|358
1612294200000|2021-02-02 19:30:00|12807.2|12805.1|12805.4|12804.1|12808.9|12807.2|12804.8|12803.1|333
1612294500000|2021-02-02 19:35:00|12805.5|12804.2|12804.2|12802.1|12806.3|12804.8|12804|12802|352
1612294800000|2021-02-02 19:40:00|12804.8|12802.9|12805.7|12804.4|12807.5|12805.9|12804.5|12802.5|280
1612295100000|2021-02-02 19:45:00|12806.1|12804.8|12811.3|12810|12811.9|12810.6|12806.1|12804.7|454
1612295400000|2021-02-02 19:50:00|12811.4|12810.1|12811.7|12810.4|12812.3|12811|12811|12809.4|334
1612295700000|2021-02-02 19:55:00|12811.9|12810.6|12806.3|12804.2|12812.1|12810.8|12803.7|12802.1|553
1612296000000|2021-02-02 20:00:00|12806.4|12804.3|12807.2|12805.9|12808.4|12806.7|12805.5|12803.9|447
1612296300000|2021-02-02 20:05:00|12807.1|12805.8|12810.7|12808.6|12811.7|12810.1|12807.1|12805.8|385
1612296600000|2021-02-02 20:10:00|12810.6|12808.5|12810.8|12808.7|12811.5|12809.7|12807.7|12806.1|386
1612296900000|2021-02-02 20:15:00|12810.4|12809.1|12810.7|12808.6|12812.4|12810.7|12807.7|12806.4|449
1612297200000|2021-02-02 20:20:00|12810.6|12808.5|12810.6|12809.3|12811.7|12809.9|12808.3|12806.7|407
1612297500000|2021-02-02 20:25:00|12811|12808.9|12809.1|12807.8|12811.1|12809.4|12807.9|12806.4|360
1612297800000|2021-02-02 20:30:00|12809|12807.7|12810.6|12809.3|12811.2|12809.8|12808.5|12806.7|394
1612298100000|2021-02-02 20:35:00|12810.7|12809.4|12802.5|12800.4|12811.1|12809.8|12801.3|12799.5|509
1612298400000|2021-02-02 20:40:00|12802.6|12800.5|12799.9|12797.8|12804|12802.4|12798.2|12796.8|544
1612298700000|2021-02-02 20:45:00|12799.5|12798.2|12797.3|12795.2|12800.5|12799|12794.8|12793.5|399
1612299000000|2021-02-02 20:50:00|12797.4|12795.3|12796.3|12795|12799.2|12797.6|12795.2|12793.6|531
1612299300000|2021-02-02 20:55:00|12796.7|12794.6|12794.6|12792.5|12798|12796.3|12793.9|12792.5|648
1612299600000|2021-02-02 21:00:00|12794.3|12792.2|12797.2|12795.1|12799.7|12797.6|12794.3|12792.2|673
1612299900000|2021-02-02 21:05:00|12797.3|12795.2|12800.7|12798.6|12800.8|12798.7|12796.2|12794.5|460
1612300200000|2021-02-02 21:10:00|12800.6|12798.5|12787.2|12785.1|12800.7|12798.6|12786.1|12784.3|451
1612300500000|2021-02-02 21:15:00|12787.3|12785.2|12790.1|12788|12790.1|12788|12786.6|12784.5|287
1612300800000|2021-02-02 21:20:00|12789.1|12787|12791|12788.9|12791.1|12789.3|12787.8|12786.3|159
1612301100000|2021-02-02 21:25:00|12790.9|12788.8|12793.1|12791|12795.1|12793|12790.9|12788.8|306
1612301400000|2021-02-02 21:30:00|12793.4|12791.3|12791.1|12789.8|12793.4|12791.3|12789.3|12787.3|203
1612301700000|2021-02-02 21:35:00|12791.2|12789.9|12795.7|12793.6|12795.7|12793.6|12791.2|12789.8|210
1612302000000|2021-02-02 21:40:00|12795.6|12793.5|12792.6|12790.5|12796.1|12794.1|12792.5|12790.4|280
1612302300000|2021-02-02 21:45:00|12792.5|12790.4|12785.6|12783.5|12793.1|12790.5|12785|12782.9|479
1612302600000|2021-02-02 21:50:00|12785.4|12783.3|12785.4|12783.3|12789.7|12787.6|12784.9|12782.8|319
1612302900000|2021-02-02 21:55:00|12785.5|12783.4|12782.2|12780.1|12785.7|12783.6|12781.6|12779.3|417
1612303200000|2021-02-02 22:00:00|12782.4|12780.3|12787.6|12782.7|12789.1|12783|12782|12777.7|85
1612303500000|2021-02-02 22:05:00|12787.8|12782.3|12785.9|12782.1|12788.2|12783.4|12785.3|12780.9|136
1612303800000|2021-02-02 22:10:00|12788.9|12782.7|12787.3|12780.3|12789.2|12783.6|12781.6|12778.3|223
1612304100000|2021-02-02 22:15:00|12787.4|12780.4|12785.8|12778.8|12788.6|12781.6|12785.6|12778.6|146
1612304400000|2021-02-02 22:20:00|12786.6|12779.6|12787.3|12780.3|12787.7|12780.7|12785.9|12778.9|114
1612304700000|2021-02-02 22:25:00|12787.2|12780.2|12786.8|12779.8|12787.9|12780.9|12786.3|12779.3|109
1612305000000|2021-02-02 22:30:00|12787|12780|12786.3|12780.2|12787.4|12781.5|12785.1|12778.1|282
1612305300000|2021-02-02 22:35:00|12786.2|12780.1|12785.5|12779.8|12787.2|12780.9|12783|12777.7|236
1612305600000|2021-02-02 22:40:00|12783.9|12780.1|12786.3|12779.5|12787.8|12780.9|12783.7|12779.2|177
1612305900000|2021-02-02 22:45:00|12786|12779.4|12786.4|12779.7|12786.8|12782.6|12784.2|12779.1|299
1612306200000|2021-02-02 22:50:00|12786.3|12779.8|12784|12778.2|12787.2|12781|12783.7|12777.8|193
1612306500000|2021-02-02 22:55:00|12784.1|12778.1|12783.4|12778.4|12784.9|12781.4|12782.3|12777.4|242
1612306800000|2021-02-02 23:00:00|12783.3|12778.5|12783.3|12781.2|12786.6|12783.6|12781.7|12778.5|404
1612307100000|2021-02-02 23:05:00|12783.2|12781.1|12784|12781.9|12785.1|12783|12783.1|12781|143
1612307400000|2021-02-02 23:10:00|12783.9|12781.8|12781.6|12779.5|12783.9|12781.8|12781.5|12779.4|177
1612307700000|2021-02-02 23:15:00|12781.5|12779.4|12784|12781.9|12785.2|12783.1|12781|12778.9|213
1612308000000|2021-02-02 23:20:00|12783.8|12781.7|12786|12783.9|12786.3|12784.2|12783.6|12781.5|246
1612308300000|2021-02-02 23:25:00|12786.1|12784|12783.6|12781.5|12786.4|12784.7|12782.5|12780.4|322
1612308600000|2021-02-02 23:30:00|12783.7|12781.6|12785.4|12783.3|12786.8|12784.7|12782.2|12780.1|313
1612308900000|2021-02-02 23:35:00|12785.6|12783.5|12786|12783.9|12786.8|12784.7|12785.1|12783|213
1612309200000|2021-02-02 23:40:00|12786.1|12784|12786.8|12784.7|12787|12784.9|12784.6|12782.5|165
1612309500000|2021-02-02 23:45:00|12786.9|12784.8|12787.3|12785.2|12787.7|12785.8|12784.8|12783|185
1612309800000|2021-02-02 23:50:00|12787.2|12785.1|12788.6|12786.5|12789|12787.3|12786.7|12784.6|232
1612310100000|2021-02-02 23:55:00|12788.7|12786.6|12788.7|12786.6|12788.8|12786.7|12786.2|12784.4|216
1612310400000|2021-02-03 00:00:00|12788.6|12786.5|12788.5|12786.4|12789.8|12788|12786.4|12784.3|375
1612310700000|2021-02-03 00:05:00|12788.4|12786.3|12785.9|12783.8|12789|12786.9|12785.1|12783|236
1612311000000|2021-02-03 00:10:00|12785.8|12783.7|12788.8|12786.7|12789.3|12787.2|12784.4|12782.3|317
1612311300000|2021-02-03 00:15:00|12788.9|12786.8|12786.9|12784.8|12789.1|12787|12786.4|12784.3|358
1612311600000|2021-02-03 00:20:00|12787.2|12785.1|12786.9|12784.8|12787.7|12785.6|12785.2|12783.1|287
1612311900000|2021-02-03 00:25:00|12786.8|12784.7|12783.9|12781.8|12786.8|12784.7|12783.9|12781.8|241
1612312200000|2021-02-03 00:30:00|12784|12781.9|12783.6|12781.5|12786.1|12784.2|12783.3|12781.2|305
1612312500000|2021-02-03 00:35:00|12783.4|12781.3|12777.9|12775.8|12783.8|12782.1|12777.9|12775.8|365
1612312800000|2021-02-03 00:40:00|12778|12775.9|12779|12776.9|12779.6|12777.7|12777.1|12775.4|419
1612313100000|2021-02-03 00:45:00|12778.9|12776.8|12779.4|12777.3|12780.4|12778.5|12778|12776.2|362
1612313400000|2021-02-03 00:50:00|12779.3|12777.2|12782|12779.9|12782.1|12780|12778.5|12776.4|299
1612313700000|2021-02-03 00:55:00|12782.1|12780|12783.7|12781.6|12783.9|12781.8|12781.8|12779.7|288
1612314000000|2021-02-03 01:00:00|12783.6|12781.5|12784.3|12782.2|12785.6|12783.7|12781.6|12779.5|373
1612314300000|2021-02-03 01:05:00|12784.4|12782.3|12781.2|12779.1|12785.2|12783.1|12780.7|12778.6|274
1612314600000|2021-02-03 01:10:00|12780.9|12778.8|12777.6|12775.5|12781.3|12779.2|12777.4|12775.3|373
1612314900000|2021-02-03 01:15:00|12777.5|12775.4|12774.1|12772|12778.7|12776.6|12772.9|12770.8|524
1612315200000|2021-02-03 01:20:00|12774|12771.9|12776|12773.9|12776.8|12774.7|12773.7|12771.6|374
1612315500000|2021-02-03 01:25:00|12775.9|12773.8|12777.7|12775.6|12778.3|12776.2|12775.2|12773.1|375
1612315800000|2021-02-03 01:30:00|12777.5|12775.4|12783.6|12781.5|12784.2|12782.1|12777.5|12775.4|660
1612316100000|2021-02-03 01:35:00|12783.7|12781.6|12781|12778.9|12784.8|12782.7|12779.2|12777.5|606
1612316400000|2021-02-03 01:40:00|12781.1|12779|12776.3|12774.2|12781.8|12779.7|12775|12772.9|529
1612316700000|2021-02-03 01:45:00|12776.2|12774.1|12774.1|12772|12776.9|12774.8|12773.6|12771.5|499
1612317000000|2021-02-03 01:50:00|12774.2|12772.1|12775|12772.9|12775.3|12773.2|12772.6|12770.5|455
1612317300000|2021-02-03 01:55:00|12774.9|12772.8|12766.9|12764.8|12775|12772.9|12765.5|12764.1|479
1612317600000|2021-02-03 02:00:00|12766.8|12764.7|12770.5|12768.4|12770.8|12769.1|12766|12763.9|467
1612317900000|2021-02-03 02:05:00|12770.6|12768.5|12767.7|12765.6|12771.1|12769|12766.1|12764.4|343
1612318200000|2021-02-03 02:10:00|12767.8|12765.7|12767.5|12765.4|12768.7|12766.9|12766.4|12764.7|459
1612318500000|2021-02-03 02:15:00|12767.4|12765.3|12766.9|12764.8|12768.8|12766.8|12766.4|12764.3|361
1612318800000|2021-02-03 02:20:00|12767|12764.9|12767.5|12766.2|12769.4|12767.5|12766.9|12764.8|263
1612319100000|2021-02-03 02:25:00|12767.9|12765.8|12765.5|12763.4|12767.9|12765.8|12765.5|12763.4|276
1612319400000|2021-02-03 02:30:00|12765.6|12763.5|12765.4|12763.3|12766.4|12764.3|12764.5|12762.4|218
1612319700000|2021-02-03 02:35:00|12765.5|12763.4|12766.2|12764.1|12767.5|12765.4|12765.3|12763.2|277
1612320000000|2021-02-03 02:40:00|12766.3|12764.2|12767.3|12765.2|12767.9|12766.1|12765.6|12763.5|298
1612320300000|2021-02-03 02:45:00|12767.1|12765|12768.3|12767|12769.6|12767.9|12766.7|12765|319
1612320600000|2021-02-03 02:50:00|12768.8|12766.7|12770.8|12768.7|12770.9|12769.2|12768.8|12766.7|326
1612320900000|2021-02-03 02:55:00|12770.7|12768.6|12771.4|12769.3|12771.8|12770.2|12770|12768.1|363
1612321200000|2021-02-03 03:00:00|12771.2|12769.1|12775.2|12773.1|12775.9|12774.2|12771.2|12769.1|335
1612321500000|2021-02-03 03:05:00|12775.3|12773.2|12775.2|12773.1|12775.4|12773.6|12773.6|12771.6|280
1612321800000|2021-02-03 03:10:00|12775.3|12773.2|12776.4|12774.3|12777|12775.2|12774.9|12773.1|289
1612322100000|2021-02-03 03:15:00|12775.5|12774.2|12775.7|12773.6|12776.2|12774.4|12772.8|12771.1|339
1612322400000|2021-02-03 03:20:00|12775.6|12773.5|12777.7|12775.6|12778.7|12776.9|12775.6|12773.5|219
1612322700000|2021-02-03 03:25:00|12777.8|12775.7|12778.5|12776.4|12778.7|12776.9|12776.9|12775.2|228
1612323000000|2021-02-03 03:30:00|12778.6|12776.5|12780.9|12778.8|12781|12779.5|12777.7|12775.6|294
1612323300000|2021-02-03 03:35:00|12781|12778.9|12780.8|12778.7|12782|12780|12779.8|12778|215
1612323600000|2021-02-03 03:40:00|12780.9|12778.8|12778.2|12776.1|12780.9|12779.2|12777.3|12775.2|214
1612323900000|2021-02-03 03:45:00|12778|12775.9|12777.1|12775|12778|12776.1|12774.6|12772.5|248
1612324200000|2021-02-03 03:50:00|12777|12774.9|12777.1|12775|12778.4|12776.3|12776.5|12774.5|258
1612324500000|2021-02-03 03:55:00|12777.2|12775.1|12778.5|12776.4|12778.7|12776.9|12776|12774.3|203
1612324800000|2021-02-03 04:00:00|12778.6|12776.5|12778.5|12776.4|12779.5|12777.4|12777.7|12775.8|247
1612325100000|2021-02-03 04:05:00|12778.6|12776.5|12777.5|12775.4|12778.6|12776.5|12776.1|12774.2|212
1612325400000|2021-02-03 04:10:00|12777.4|12775.3|12776.1|12774|12777.6|12775.6|12775.1|12773.1|195
1612325700000|2021-02-03 04:15:00|12775.6|12774.3|12776.5|12775.2|12778|12775.9|12775.2|12773.2|206
1612326000000|2021-02-03 04:20:00|12776.6|12775.3|12778.3|12776.2|12778.7|12776.7|12776.2|12774.8|207
1612326300000|2021-02-03 04:25:00|12778.5|12776.4|12777.3|12775.2|12778.7|12776.6|12777.2|12775.1|169
1612326600000|2021-02-03 04:30:00|12777.2|12775.1|12778.9|12776.8|12779.2|12777.4|12777.1|12775|234
1612326900000|2021-02-03 04:35:00|12779|12776.9|12781.2|12779.1|12781.9|12779.8|12778.7|12776.8|163
1612327200000|2021-02-03 04:40:00|12781.1|12779|12780.7|12778.6|12781.2|12779.1|12779.2|12777.4|161
1612327500000|2021-02-03 04:45:00|12780|12778.7|12779.4|12778.1|12780.4|12778.7|12778.1|12776.4|155
1612327800000|2021-02-03 04:50:00|12779.3|12778|12781|12778.9|12781.3|12779.5|12779.2|12777.5|204
1612328100000|2021-02-03 04:55:00|12781.1|12779|12781.8|12779.7|12782.6|12780.8|12780.6|12778.5|276
1612328400000|2021-02-03 05:00:00|12781.7|12779.6|12778.9|12776.8|12781.8|12779.7|12778.4|12776.5|245
1612328700000|2021-02-03 05:05:00|12778.8|12776.7|12780.2|12778.1|12780.9|12778.8|12778.5|12776.4|189
1612329000000|2021-02-03 05:10:00|12780.1|12778|12780.3|12778.2|12781|12779|12779.4|12777.3|215
1612329300000|2021-02-03 05:15:00|12780.2|12778.1|12779|12776.9|12780.2|12778.3|12778.7|12776.6|194
1612329600000|2021-02-03 05:20:00|12778.9|12776.8|12777|12774.9|12780|12777.9|12776|12774.2|219
1612329900000|2021-02-03 05:25:00|12776.9|12774.8|12776.3|12774.2|12777|12774.9|12774.5|12772.7|263
1612330200000|2021-02-03 05:30:00|12776.4|12774.3|12779.9|12777.8|12780.1|12778.2|12775.7|12773.7|390
1612330500000|2021-02-03 05:35:00|12779.8|12777.7|12781.9|12779.8|12782.2|12780.3|12779.7|12777.6|264
1612330800000|2021-02-03 05:40:00|12782|12779.9|12782.9|12780.8|12783|12781|12781.7|12779.6|179
1612331100000|2021-02-03 05:45:00|12783.1|12781|12781.7|12779.6|12783.1|12781|12781|12779|236
1612331400000|2021-02-03 05:50:00|12781.8|12779.7|12782.4|12780.3|12782.6|12781|12780.9|12779|237
1612331700000|2021-02-03 05:55:00|12782.2|12780.1|12782.9|12780.8|12783.5|12781.9|12781.6|12779.9|214
1612332000000|2021-02-03 06:00:00|12783|12780.9|12787|12784.9|12787.3|12785.2|12782.8|12780.7|311
1612332300000|2021-02-03 06:05:00|12786.9|12784.8|12787.7|12785.6|12787.7|12785.6|12785.4|12783.5|328
1612332600000|2021-02-03 06:10:00|12787.8|12785.7|12790.7|12788.6|12791.6|12789.8|12787.8|12785.7|374
1612332900000|2021-02-03 06:15:00|12790.6|12788.5|12789.1|12787|12791|12789.2|12786.8|12785.1|365
1612333200000|2021-02-03 06:20:00|12789|12786.9|12787.2|12785.1|12789.3|12787.2|12786.5|12785|313
1612333500000|2021-02-03 06:25:00|12786.8|12784.7|12786.4|12784.3|12788.1|12786|12785.8|12783.7|246
1612333800000|2021-02-03 06:30:00|12786.6|12784.5|12785|12782.9|12786.9|12784.8|12783.9|12782|301
1612334100000|2021-02-03 06:35:00|12785.2|12783.1|12785|12782.9|12786.4|12784.7|12784.1|12782|358
1612334400000|2021-02-03 06:40:00|12785.1|12783|12787.6|12785.5|12787.9|12785.8|12784.6|12782.7|261
1612334700000|2021-02-03 06:45:00|12787.5|12785.4|12788.7|12786.6|12788.8|12786.7|12786.4|12784.6|313
1612335000000|2021-02-03 06:50:00|12788.8|12786.7|12786|12783.9|12788.8|12787|12784.2|12782.6|303
1612335300000|2021-02-03 06:55:00|12785.9|12783.8|12782.8|12780.7|12785.9|12784|12782|12780.2|347
1612335600000|2021-02-03 07:00:00|12782.3|12781|12787.7|12785.6|12787.7|12785.8|12782.3|12780.6|521
1612335900000|2021-02-03 07:05:00|12787.9|12785.8|12783.4|12781.3|12790.2|12788.3|12782.9|12780.8|402
1612336200000|2021-02-03 07:10:00|12783.5|12781.4|12780.3|12778.2|12783.6|12781.8|12777.4|12775.5|432
1612336500000|2021-02-03 07:15:00|12780.2|12778.1|12785.4|12783.3|12786|12783.9|12778.4|12776.5|393
1612336800000|2021-02-03 07:20:00|12785.5|12783.4|12784|12782.7|12786.4|12785|12783.2|12781.4|344
1612337100000|2021-02-03 07:25:00|12783.9|12782.6|12783.8|12781.7|12786.3|12784.6|12781.9|12780.3|534
1612337400000|2021-02-03 07:30:00|12783.7|12781.6|12785.8|12784.5|12787|12785.4|12783.2|12781.4|529
1612337700000|2021-02-03 07:35:00|12785.7|12784.4|12787.1|12785|12788.3|12786.7|12783.3|12781.7|521
1612338000000|2021-02-03 07:40:00|12787|12784.9|12790.1|12788|12790.4|12788.8|12786.3|12784.5|313
1612338300000|2021-02-03 07:45:00|12789.9|12788.6|12794|12791.9|12794.1|12792|12789|12787.4|409
1612338600000|2021-02-03 07:50:00|12793.9|12791.8|12783.5|12781.4|12794|12791.9|12783.2|12781.4|439
1612338900000|2021-02-03 07:55:00|12783.4|12781.3|12778.3|12776.2|12784.5|12782.8|12775.3|12773.7|559
1612339200000|2021-02-03 08:00:00|12778.2|12776.1|12774.5|12772.4|12779.6|12777.9|12773.1|12771.5|593
1612339500000|2021-02-03 08:05:00|12774.6|12772.5|12769.6|12767.5|12777.1|12775.8|12769.1|12767.4|642
1612339800000|2021-02-03 08:10:00|12769.7|12767.6|12770.2|12768.1|12773|12771.5|12767.5|12765.7|556
1612340100000|2021-02-03 08:15:00|12770.3|12768.2|12775.1|12773|12775.4|12773.3|12768.4|12766.7|552
1612340400000|2021-02-03 08:20:00|12775.4|12773.3|12775.3|12774|12777.6|12775.7|12773.3|12771.7|581
1612340700000|2021-02-03 08:25:00|12775.4|12774.1|12773|12770.9|12775.5|12774.2|12771.6|12770.1|530
1612341000000|2021-02-03 08:30:00|12773.4|12771.3|12774.4|12773.1|12775.6|12773.9|12771.1|12769.4|620
1612341300000|2021-02-03 08:35:00|12774.6|12773.3|12771.8|12770.5|12775.4|12773.9|12771.1|12769.4|420
1612341600000|2021-02-03 08:40:00|12772.2|12770.1|12775.5|12774.2|12776.8|12775.1|12771.6|12769.7|412
1612341900000|2021-02-03 08:45:00|12775.4|12774.1|12777.1|12775|12778.4|12776.6|12773.3|12771.7|491
1612342200000|2021-02-03 08:50:00|12777|12774.9|12778.3|12777|12778.7|12777.1|12775|12773.3|489
1612342500000|2021-02-03 08:55:00|12778.2|12776.9|12781.8|12779.7|12781.9|12780|12777.1|12775.3|521
1612342800000|2021-02-03 09:00:00|12781.7|12779.6|12785|12782.9|12785.9|12784.4|12781|12779.3|720
1612343100000|2021-02-03 09:05:00|12784.9|12783.6|12791|12788.9|12795.8|12793.8|12784.9|12783.5|739
1612343400000|2021-02-03 09:10:00|12790.9|12788.8|12788.1|12786.8|12791.4|12789.3|12785.3|12783.6|614
1612343700000|2021-02-03 09:15:00|12788.3|12787|12788.4|12786.3|12789.6|12788.3|12787|12785|500
1612344000000|2021-02-03 09:20:00|12788.6|12786.5|12786.8|12784.7|12789.7|12787.6|12785|12783.4|523
1612344300000|2021-02-03 09:25:00|12786.9|12784.8|12789.4|12787.3|12790.5|12788.5|12785.2|12783.5|432
1612344600000|2021-02-03 09:30:00|12789.3|12788|12784.9|12783.6|12789.7|12788|12783.6|12782|523
1612344900000|2021-02-03 09:35:00|12785.2|12783.1|12788.6|12786.5|12789.3|12787.2|12783.5|12781.9|441
1612345200000|2021-02-03 09:40:00|12788.4|12786.3|12788.9|12787.6|12790|12788.4|12787.8|12785.8|402
1612345500000|2021-02-03 09:45:00|12789|12787.7|12790|12787.9|12793|12791.7|12788|12786.2|490
1612345800000|2021-02-03 09:50:00|12789.9|12787.8|12787.7|12786.4|12791.1|12789.3|12785.4|12783.4|456
1612346100000|2021-02-03 09:55:00|12787.8|12786.5|12795.5|12793.4|12795.8|12793.7|12786.3|12784.7|495
1612346400000|2021-02-03 10:00:00|12795.4|12793.3|12792.2|12790.1|12797.6|12795.8|12790|12787.9|539
1612346700000|2021-02-03 10:05:00|12792|12790.7|12797|12794.9|12797.9|12795.8|12792|12790.6|510
1612347000000|2021-02-03 10:10:00|12796.9|12794.8|12796.2|12794.9|12798.1|12796.4|12794.3|12792.2|388
1612347300000|2021-02-03 10:15:00|12796.6|12794.5|12797.3|12795.2|12797.9|12795.9|12794.2|12792.8|526
1612347600000|2021-02-03 10:20:00|12797.4|12795.3|12797.4|12795.3|12797.5|12795.7|12793.3|12791.6|478
1612347900000|2021-02-03 10:25:00|12797|12795.7|12793.4|12791.3|12798.4|12796.7|12793.1|12791|494
1612348200000|2021-02-03 10:30:00|12793.5|12791.4|12792.9|12790.8|12794.6|12792.5|12791.1|12789.4|440
1612348500000|2021-02-03 10:35:00|12792.7|12790.6|12790.8|12789.5|12793.2|12791.6|12789.1|12787.4|350
1612348800000|2021-02-03 10:40:00|12791|12788.9|12788.3|12787|12792|12789.9|12787|12785.3|374
1612349100000|2021-02-03 10:45:00|12788.2|12786.9|12786.3|12784.2|12789.2|12787.4|12785.6|12783.7|341
1612349400000|2021-02-03 10:50:00|12785.8|12784.5|12789.7|12787.6|12790.3|12788.3|12785.6|12784.1|369
1612349700000|2021-02-03 10:55:00|12789.9|12788.6|12790.3|12788.2|12790.6|12788.9|12788.1|12786.5|384
1612350000000|2021-02-03 11:00:00|12790.2|12788.1|12792.3|12790.2|12792.6|12790.9|12788.7|12787|414
1612350300000|2021-02-03 11:05:00|12792.4|12790.3|12791.5|12789.4|12793.5|12791.9|12791.1|12789.3|341
1612350600000|2021-02-03 11:10:00|12791.6|12789.5|12791.9|12789.8|12793.7|12791.7|12790.9|12789.4|379
1612350900000|2021-02-03 11:15:00|12791.8|12789.7|12789.6|12788.3|12792.5|12790.8|12789.5|12787.8|372
1612351200000|2021-02-03 11:20:00|12789.5|12788.2|12787.7|12786.4|12790.3|12788.7|12787.4|12786.1|378
1612351500000|2021-02-03 11:25:00|12787.6|12786.3|12785.9|12783.8|12789.3|12787.6|12783.8|12782.2|306
1612351800000|2021-02-03 11:30:00|12785.7|12783.6|12789.9|12788.6|12791|12789.2|12785.6|12783.6|344
1612352100000|2021-02-03 11:35:00|12790|12788.7|12793.8|12791.7|12794.3|12792.9|12789.8|12788.2|383
1612352400000|2021-02-03 11:40:00|12793.9|12791.8|12792.7|12791.4|12794.3|12792.6|12792|12790.6|279
1612352700000|2021-02-03 11:45:00|12792.8|12790.7|12793.8|12791.7|12794.8|12793.1|12792.4|12790.7|385
1612353000000|2021-02-03 11:50:00|12793.9|12791.8|12791.1|12789.8|12794.2|12792.1|12791.1|12789.8|235
1612353300000|2021-02-03 11:55:00|12791.2|12789.9|12791.2|12789.1|12792.4|12790.8|12789.4|12788.1|308
1612353600000|2021-02-03 12:00:00|12791.3|12789.2|12792.5|12791.2|12794|12792.7|12791.2|12789.1|413
1612353900000|2021-02-03 12:05:00|12792.3|12791|12794|12791.9|12794.7|12793|12791.4|12789.7|432
1612354200000|2021-02-03 12:10:00|12794.1|12792|12795.7|12794.4|12800.4|12798.8|12793|12791.4|511
1612354500000|2021-02-03 12:15:00|12796|12793.9|12802.5|12801.2|12803.2|12801.2|12795.1|12793.3|579
1612354800000|2021-02-03 12:20:00|12802.7|12800.6|12799.6|12797.5|12804.1|12802.4|12798.4|12796.8|522
1612355100000|2021-02-03 12:25:00|12798.8|12797.4|12795.4|12794.1|12799.9|12798.3|12794.2|12792.5|509
1612355400000|2021-02-03 12:30:00|12795.6|12793.5|12790.6|12789.3|12796.9|12794.9|12788.4|12786.9|534
1612355700000|2021-02-03 12:35:00|12790.7|12789.4|12786.9|12784.8|12792.7|12791|12786|12784.4|451
1612356000000|2021-02-03 12:40:00|12786.8|12784.7|12791.1|12789|12791.8|12790|12785.4|12783.5|619
1612356300000|2021-02-03 12:45:00|12791|12789.7|12791.3|12789.2|12792.6|12790.7|12788.4|12786.7|560
1612356600000|2021-02-03 12:50:00|12791.4|12789.3|12794.2|12792.9|12795.6|12794|12789.6|12787.8|355
1612356900000|2021-02-03 12:55:00|12794.1|12792.8|12798.1|12796|12798.3|12796.7|12792.5|12790.9|427
1612357200000|2021-02-03 13:00:00|12798.2|12796.1|12798.1|12796.8|12801.9|12800.6|12797.3|12795.2|584
1612357500000|2021-02-03 13:05:00|12798|12796.7|12795.5|12793.4|12799.2|12797.2|12795|12793.3|401
1612357800000|2021-02-03 13:10:00|12795.6|12793.5|12796.3|12792.2|12797.2|12795.1|12793.8|12791.6|364
1612358100000|2021-02-03 13:15:00|12796.1|12792.4|12795.8|12793.7|12797.8|12795.7|12794.1|12791.8|427
1612358400000|2021-02-03 13:20:00|12795.7|12793.6|12792.4|12790.3|12799.4|12797.3|12790.4|12788.7|442
1612358700000|2021-02-03 13:25:00|12792.3|12790.2|12793.7|12791.6|12795.8|12793.7|12788.7|12787|486
1612359000000|2021-02-03 13:30:00|12793.8|12791.7|12789.5|12788.2|12795.8|12794.1|12787.9|12786.3|532
1612359300000|2021-02-03 13:35:00|12789.4|12788.1|12790.1|12788|12790.9|12789|12786.2|12784.5|572
1612359600000|2021-02-03 13:40:00|12789.3|12787.9|12793.3|12792|12795.1|12793.5|12789|12787|485
1612359900000|2021-02-03 13:45:00|12793.4|12792.1|12792.7|12790.6|12795.8|12794.1|12792|12790.2|387
1612360200000|2021-02-03 13:50:00|12792.6|12790.5|12794.4|12792.3|12794.6|12792.9|12790|12787.9|561
1612360500000|2021-02-03 13:55:00|12794.3|12792.2|12799|12797.7|12799.4|12797.8|12793.3|12791.5|648
1612360800000|2021-02-03 14:00:00|12799.1|12797.8|12809.3|12808|12810.1|12808.4|12797.8|12795.9|763
1612361100000|2021-02-03 14:05:00|12809.5|12808.2|12807.3|12805.2|12812.5|12810.9|12805.2|12803.4|756
1612361400000|2021-02-03 14:10:00|12807.4|12805.3|12805.2|12803.9|12811.1|12809.4|12804.4|12802.3|740
1612361700000|2021-02-03 14:15:00|12805.4|12804.1|12808.7|12806.6|12809.8|12807.7|12804.3|12802.8|458
1612362000000|2021-02-03 14:20:00|12808.9|12806.8|12801.2|12799.9|12808.9|12806.8|12801.1|12799.6|436
1612362300000|2021-02-03 14:25:00|12801.3|12800|12802.4|12800.3|12803.2|12801.2|12799.3|12797.6|380
1612362600000|2021-02-03 14:30:00|12802.5|12800.4|12792.8|12790.7|12804.8|12802.7|12792.5|12790.4|716
1612362900000|2021-02-03 14:35:00|12792.7|12790.6|12794.9|12792.8|12798.6|12796.5|12790.2|12788.1|677
1612363200000|2021-02-03 14:40:00|12795.4|12793.3|12796.7|12794.6|12797.7|12795.9|12791.4|12789.6|545
1612363500000|2021-02-03 14:45:00|12796.6|12794.5|12791|12788.9|12797.7|12795.6|12789.4|12788.1|837
1612363800000|2021-02-03 14:50:00|12791.1|12789|12789.9|12788.6|12797.3|12795.5|12788.2|12786.4|925
1612364100000|2021-02-03 14:55:00|12790.3|12788.2|12780.6|12778.4|12790.3|12788.2|12779.6|12777.5|629
1612364400000|2021-02-03 15:00:00|12781.4|12778.5|12779.9|12777.8|12785.7|12783.8|12779|12776.9|817
1612364700000|2021-02-03 15:05:00|12780|12777.9|12785.8|12784.5|12787.9|12785.9|12778.2|12776.1|1012
1612365000000|2021-02-03 15:10:00|12785.6|12784.3|12788.6|12786.5|12791.8|12789.9|12783.7|12782|882
1612365300000|2021-02-03 15:15:00|12788.5|12786.4|12795.3|12793.2|12795.3|12793.6|12783.9|12782.2|839
1612365600000|2021-02-03 15:20:00|12795.1|12793|12799.1|12797.8|12800.6|12799|12792.8|12790.8|994
1612365900000|2021-02-03 15:25:00|12799.6|12797.5|12804|12801.9|12804.3|12802.5|12798.8|12797.3|814
1612366200000|2021-02-03 15:30:00|12804.2|12802.1|12801.9|12800.6|12811.8|12809.8|12801.4|12799.7|1025
1612366500000|2021-02-03 15:35:00|12801.8|12800.5|12807|12804.9|12809.1|12807.4|12800.8|12798.9|1035
1612366800000|2021-02-03 15:40:00|12807.1|12805|12796.3|12795|12808.9|12807.3|12796.2|12794.5|721
1612367100000|2021-02-03 15:45:00|12796.4|12795.1|12798.9|12796.8|12801|12799.3|12794.8|12793.5|909
1612367400000|2021-02-03 15:50:00|12798.8|12796.7|12791.5|12790.2|12803.2|12801.1|12791|12789.3|863
1612367700000|2021-02-03 15:55:00|12791.4|12790.1|12789.9|12787.8|12793.6|12791.8|12786.2|12784.4|819
1612368000000|2021-02-03 16:00:00|12789.4|12788.1|12787.1|12785|12790.4|12788.7|12786.1|12784.4|734
1612368300000|2021-02-03 16:05:00|12786.8|12785.5|12779.8|12778.5|12787.3|12786|12779.2|12777.9|586
1612368600000|2021-02-03 16:10:00|12780.4|12779.1|12782.7|12780.6|12785.3|12783.6|12780.1|12778.4|684
1612368900000|2021-02-03 16:15:00|12782.6|12780.5|12780.6|12778.5|12783.7|12782.1|12779|12777.3|650
1612369200000|2021-02-03 16:20:00|12780.3|12778.2|12779.5|12778.2|12781.2|12779.1|12775.4|12774.1|617
1612369500000|2021-02-03 16:25:00|12779.8|12777.7|12780.7|12778.6|12783.1|12781.8|12778.9|12777.6|514
1612369800000|2021-02-03 16:30:00|12780.6|12778.5|12779.8|12778.5|12784.5|12782.9|12779.6|12778.2|713
1612370100000|2021-02-03 16:35:00|12779.7|12778.4|12774.1|12772|12779.8|12778.5|12773.1|12771.4|657
1612370400000|2021-02-03 16:40:00|12773.6|12772.3|12772.4|12771.1|12775.5|12773.8|12771.6|12769.9|559
1612370700000|2021-02-03 16:45:00|12772.5|12771.2|12771.3|12769.2|12773|12771.7|12770.9|12769.2|413
1612371000000|2021-02-03 16:50:00|12771.2|12769.1|12767.5|12766.2|12772.5|12771.2|12766.4|12764.9|531
1612371300000|2021-02-03 16:55:00|12767.4|12766.1|12768.1|12766|12770.5|12769.2|12765.9|12764.6|574
1612371600000|2021-02-03 17:00:00|12767.4|12766.1|12769.3|12768|12771|12769.7|12767.4|12765.5|550
1612371900000|2021-02-03 17:05:00|12769.4|12768.1|12773.3|12771.2|12773.9|12772.1|12769.2|12767.6|494
1612372200000|2021-02-03 17:10:00|12772.7|12771.4|12771|12769.7|12773.3|12771.4|12766.7|12765.1|467
1612372500000|2021-02-03 17:15:00|12770.9|12769.6|12770.1|12768|12772.9|12771.3|12769|12767.4|432
1612372800000|2021-02-03 17:20:00|12770.2|12768.1|12774.3|12773|12774.3|12773|12769.2|12767.4|435
1612373100000|2021-02-03 17:25:00|12774.2|12772.9|12773.8|12771.7|12774.8|12773.1|12772.5|12770.7|392
1612373400000|2021-02-03 17:30:00|12773.5|12772.2|12775.4|12774.1|12776.5|12775.2|12772.5|12770.6|376
1612373700000|2021-02-03 17:35:00|12775.3|12774|12774.1|12772.8|12777.3|12775.7|12774|12772.7|438
1612374000000|2021-02-03 17:40:00|12774|12772.7|12768.6|12767.3|12774.6|12773.1|12768.3|12767|495
1612374300000|2021-02-03 17:45:00|12768.5|12767.2|12768.9|12766.8|12770.1|12768.4|12768|12766.5|295
1612374600000|2021-02-03 17:50:00|12768.8|12766.7|12769|12767.7|12769.8|12768.1|12768.2|12766.4|341
1612374900000|2021-02-03 17:55:00|12768.9|12767.6|12773|12770.9|12773.1|12771.4|12768.7|12767|488
1612375200000|2021-02-03 18:00:00|12772.9|12770.8|12776.5|12775.2|12777.8|12776.3|12771.9|12770.4|506
1612375500000|2021-02-03 18:05:00|12776.4|12775.1|12776.8|12774.7|12778.5|12777.1|12774.5|12773.1|494
1612375800000|2021-02-03 18:10:00|12776.9|12774.8|12778|12776.7|12778.5|12776.8|12773.4|12771.7|577
1612376100000|2021-02-03 18:15:00|12777.9|12776.6|12780.2|12778.1|12781.2|12779.4|12777.4|12776|406
1612376400000|2021-02-03 18:20:00|12780.1|12778|12782.9|12780.8|12783.1|12781.6|12779.9|12778|464
1612376700000|2021-02-03 18:25:00|12783|12780.9|12782.7|12780.6|12783.7|12782|12780.3|12778.8|325
1612377000000|2021-02-03 18:30:00|12782.6|12780.5|12783.9|12782.6|12784.7|12782.9|12780.7|12778.8|406
1612377300000|2021-02-03 18:35:00|12784.1|12782.8|12781|12779.7|12784.6|12782.9|12780.9|12779.3|435
1612377600000|2021-02-03 18:40:00|12780.9|12779.6|12781.2|12779.1|12781.8|12780.2|12779.3|12777.8|372
1612377900000|2021-02-03 18:45:00|12780.8|12779.5|12784.5|12782.4|12784.5|12782.8|12780.6|12779|368
1612378200000|2021-02-03 18:50:00|12784.4|12782.3|12786.4|12785.1|12786.9|12785.6|12784.1|12782.3|247
1612378500000|2021-02-03 18:55:00|12786.5|12785.2|12783.7|12781.6|12786.7|12785.2|12783.6|12781.5|400
1612378800000|2021-02-03 19:00:00|12783.6|12781.5|12781.8|12780.5|12785.5|12783.9|12779.9|12778.2|434
1612379100000|2021-02-03 19:05:00|12781.7|12780.4|12776.8|12774.7|12782.4|12780.8|12775.8|12774|480
1612379400000|2021-02-03 19:10:00|12776.4|12774.3|12779|12777.7|12781.2|12779.8|12775.8|12774.3|526
1612379700000|2021-02-03 19:15:00|12779.2|12777.9|12777.3|12775.2|12781.1|12779.5|12777.2|12775.1|519
1612380000000|2021-02-03 19:20:00|12777.2|12775.1|12774.4|12773.1|12778.6|12777.1|12774.4|12773.1|418
1612380300000|2021-02-03 19:25:00|12774.9|12772.8|12776.5|12775.2|12778|12776.3|12774.2|12772.5|359
1612380600000|2021-02-03 19:30:00|12776.6|12775.3|12778.4|12777.1|12779|12777.3|12774.1|12772.8|338
1612380900000|2021-02-03 19:35:00|12778.3|12777|12775.1|12773.8|12779.1|12777.6|12773.9|12772.6|388
1612381200000|2021-02-03 19:40:00|12775|12773.7|12777.5|12776.2|12779.3|12777.7|12774.9|12773.5|456
1612381500000|2021-02-03 19:45:00|12777.6|12776.3|12778.3|12777|12779.2|12777.9|12776.4|12775.1|417
1612381800000|2021-02-03 19:50:00|12778.2|12776.9|12782.3|12781|12784.1|12782.4|12777.9|12776.2|517
1612382100000|2021-02-03 19:55:00|12782.4|12781.1|12781.6|12779.5|12784.1|12782.4|12781.3|12779.5|599
1612382400000|2021-02-03 20:00:00|12781.1|12779.8|12778.6|12777.3|12781.8|12779.9|12778.4|12776.6|527
1612382700000|2021-02-03 20:05:00|12778.7|12777.4|12778.8|12776.7|12780.2|12778.7|12778.2|12776.3|371
1612383000000|2021-02-03 20:10:00|12779.3|12777.2|12778.5|12777.2|12780.4|12778.7|12778.4|12776.7|224
1612383300000|2021-02-03 20:15:00|12778.7|12777.4|12781|12778.9|12781.6|12779.9|12777.9|12776.3|401
1612383600000|2021-02-03 20:20:00|12780.9|12778.8|12782.6|12781.3|12783.8|12782.1|12780|12778.1|423
1612383900000|2021-02-03 20:25:00|12783.2|12781.9|12783.3|12782|12784.8|12783.1|12781.2|12779.6|481
1612384200000|2021-02-03 20:30:00|12783.9|12781.8|12779.5|12777.4|12784.2|12782.3|12778.6|12776.9|695
1612384500000|2021-02-03 20:35:00|12779.6|12777.5|12782.3|12780.2|12782.3|12780.4|12777.9|12776.5|466
1612384800000|2021-02-03 20:40:00|12782.2|12780.1|12777.1|12775.8|12782.2|12780.3|12775.9|12774.2|530
1612385100000|2021-02-03 20:45:00|12777|12775.7|12777.9|12775.8|12780.4|12778.7|12775.8|12774.5|611
1612385400000|2021-02-03 20:50:00|12778.1|12776|12779.8|12778.5|12781.7|12780.1|12777.2|12775.5|629
1612385700000|2021-02-03 20:55:00|12779.5|12778.2|12783.8|12782.5|12784.6|12782.9|12778.7|12777.2|871
1612386000000|2021-02-03 21:00:00|12783.5|12782.2|12782.8|12780.7|12785.4|12783.4|12781.4|12779.6|511
1612386300000|2021-02-03 21:05:00|12782.7|12780.6|12782.8|12780.7|12783.3|12781.2|12781.2|12779.1|279
1612386600000|2021-02-03 21:10:00|12782.7|12780.6|12788|12785.9|12788.1|12786|12782.2|12780.2|346
1612386900000|2021-02-03 21:15:00|12787.9|12785.8|12788.3|12786.2|12788.8|12786.7|12787.2|12785.1|149
1612387200000|2021-02-03 21:20:00|12788.4|12786.3|12787.7|12785.6|12788.5|12786.4|12787.2|12785.3|100
1612387500000|2021-02-03 21:25:00|12787.6|12785.5|12787.3|12785.2|12788|12786.2|12785.1|12783.2|164
1612387800000|2021-02-03 21:30:00|12787.2|12785.1|12788.1|12786.8|12788.7|12786.9|12786.6|12784.5|141
1612388100000|2021-02-03 21:35:00|12788.4|12786.3|12788.3|12786.2|12788.6|12786.8|12787.2|12785.1|103
1612388400000|2021-02-03 21:40:00|12788.4|12786.3|12787.2|12785.9|12789|12787.3|12786.8|12784.7|241
1612388700000|2021-02-03 21:45:00|12787.8|12785.7|12787.6|12785.5|12788.7|12786.6|12787.1|12785|365
1612389000000|2021-02-03 21:50:00|12787.7|12785.6|12788.1|12786|12788.6|12786.5|12787.4|12785.3|183
1612389300000|2021-02-03 21:55:00|12788|12785.9|12787.1|12783.5|12788.5|12786.4|12785.2|12782.7|195
1612389600000|2021-02-03 22:00:00|12787|12784.1|12787.8|12780.8|12788.4|12784.1|12787|12780.8|44
1612389900000|2021-02-03 22:05:00|12787.2|12780.2|12788.4|12782.6|12790.4|12784.8|12787.2|12780.2|139
1612390200000|2021-02-03 22:10:00|12788.9|12782.5|12787.8|12780.8|12788.9|12783.1|12784.3|12780|150
1612390500000|2021-02-03 22:15:00|12788|12781|12788.4|12781.4|12789|12783.3|12785.9|12780.3|120
1612390800000|2021-02-03 22:20:00|12788.3|12781.3|12786.7|12782.3|12789.4|12782.6|12786.7|12780|88
1612391100000|2021-02-03 22:25:00|12788|12782.2|12788.5|12784.3|12790|12786.4|12786.2|12782|184
1612391400000|2021-02-03 22:30:00|12788.4|12784.2|12788.2|12783.8|12789.3|12784.9|12787|12782.9|233
1612391700000|2021-02-03 22:35:00|12788.1|12783.6|12787.4|12781.8|12788.6|12784.2|12786.8|12781.5|216
1612392000000|2021-02-03 22:40:00|12787.6|12781.9|12787.2|12782.2|12788|12782.3|12786.5|12781.6|185
1612392300000|2021-02-03 22:45:00|12787.5|12782.6|12786.3|12782.1|12788.7|12782.7|12786|12781.6|203
1612392600000|2021-02-03 22:50:00|12786.2|12782|12786.2|12782|12786.4|12782.2|12785.8|12781.7|191
1612392900000|2021-02-03 22:55:00|12786.1|12781.9|12787.3|12781.8|12787.5|12782.6|12785.8|12781.5|216
1612393200000|2021-02-03 23:00:00|12787.8|12782.1|12783.6|12781.5|12788.5|12783.9|12783|12780.6|441
1612393500000|2021-02-03 23:05:00|12783.7|12781.6|12782.6|12780.5|12784.3|12781.9|12782.4|12780.3|232
1612393800000|2021-02-03 23:10:00|12782.7|12780.6|12783.6|12781.5|12784.2|12782.1|12782.1|12780|200
1612394100000|2021-02-03 23:15:00|12783.7|12781.6|12783.8|12781.7|12784.1|12782|12783|12780.9|137
1612394400000|2021-02-03 23:20:00|12783.6|12781.5|12780.6|12778.5|12784.3|12782.3|12780.5|12778.4|207
1612394700000|2021-02-03 23:25:00|12780.3|12779|12780.7|12778.6|12780.8|12779|12778.2|12776.4|255
1612395000000|2021-02-03 23:30:00|12780.8|12778.7|12781.3|12779.2|12782.2|12780.1|12780.6|12778.5|233
1612395300000|2021-02-03 23:35:00|12781.4|12779.3|12780.4|12778.3|12781.9|12780|12780.1|12778.1|195
1612395600000|2021-02-03 23:40:00|12780.3|12778.2|12781.4|12779.3|12781.5|12779.4|12779.7|12777.6|152
1612395900000|2021-02-03 23:45:00|12781.3|12779.2|12783.7|12781.6|12783.9|12781.8|12781.3|12779.2|172
1612396200000|2021-02-03 23:50:00|12783.8|12781.7|12783.9|12781.8|12784.3|12782.2|12782.6|12780.5|155
1612396500000|2021-02-03 23:55:00|12783.6|12781.5|12786|12783.9|12787.4|12785.7|12783.5|12781.4|268
1612396800000|2021-02-04 00:00:00|12785.9|12783.8|12788.7|12786.6|12791|12788.9|12785.7|12783.8|386
1612397100000|2021-02-04 00:05:00|12788.6|12786.5|12788.4|12786.3|12789.2|12787.1|12786.7|12784.7|318
1612397400000|2021-02-04 00:10:00|12788.3|12786.2|12785.1|12783|12789.2|12787.1|12784.6|12782.5|340
1612397700000|2021-02-04 00:15:00|12785.5|12783.4|12785.8|12783.7|12787.3|12785.2|12784.3|12782.2|219
1612398000000|2021-02-04 00:20:00|12785.7|12783.6|12785.6|12783.5|12788.2|12786.6|12785.4|12783.5|239
1612398300000|2021-02-04 00:25:00|12785.7|12783.6|12786.7|12784.6|12786.7|12784.6|12783.5|12781.8|251
1612398600000|2021-02-04 00:30:00|12786.6|12784.5|12785.8|12783.7|12787.5|12785.4|12784|12781.9|287
1612398900000|2021-02-04 00:35:00|12785.3|12783.2|12786.4|12784.3|12787.5|12785.4|12784.5|12782.4|261
1612399200000|2021-02-04 00:40:00|12786.5|12784.4|12786.6|12784.5|12787.9|12785.8|12786.1|12784|224
1612399500000|2021-02-04 00:45:00|12786.5|12784.4|12789.9|12787.8|12790.6|12788.7|12786.4|12784.3|241
1612399800000|2021-02-04 00:50:00|12790|12787.9|12787.3|12785.2|12790.2|12788.1|12786.7|12784.6|320
1612400100000|2021-02-04 00:55:00|12787.5|12785.4|12790.8|12788.7|12791.2|12789.1|12787.4|12785.3|358
1612400400000|2021-02-04 01:00:00|12791|12788.9|12788.1|12786|12792.3|12790.2|12787.4|12785.3|401
1612400700000|2021-02-04 01:05:00|12788.2|12786.1|12788|12785.9|12789.4|12787.3|12786.3|12784.2|264
1612401000000|2021-02-04 01:10:00|12788.1|12786|12787.6|12785.5|12789.1|12787.2|12787.3|12785.2|186
1612401300000|2021-02-04 01:15:00|12787.5|12785.4|12785.4|12783.3|12788.4|12786.3|12783.8|12781.7|462
1612401600000|2021-02-04 01:20:00|12785.3|12783.2|12785.1|12783|12786.8|12784.7|12784.9|12782.8|182
1612401900000|2021-02-04 01:25:00|12785|12782.9|12784.6|12782.5|12786.5|12784.4|12784.1|12782|167
1612402200000|2021-02-04 01:30:00|12784.4|12782.3|12785.1|12783|12786.1|12784|12784|12781.9|301
1612402500000|2021-02-04 01:35:00|12784.6|12782.5|12786.2|12784.1|12786.9|12784.8|12784.1|12782.3|276
1612402800000|2021-02-04 01:40:00|12786.1|12784|12786.5|12784.4|12788.5|12786.7|12786|12783.9|304
1612403100000|2021-02-04 01:45:00|12785.6|12784.3|12785.7|12783.6|12786.7|12784.6|12783.7|12781.6|363
1612403400000|2021-02-04 01:50:00|12785.8|12783.7|12788.4|12786.3|12788.8|12786.9|12785.7|12783.6|428
1612403700000|2021-02-04 01:55:00|12788.3|12786.2|12786.3|12784.2|12788.4|12786.3|12785.4|12783.3|314
1612404000000|2021-02-04 02:00:00|12786.4|12784.3|12785.9|12783.8|12786.5|12784.4|12783.2|12781.5|282
1612404300000|2021-02-04 02:05:00|12785.8|12783.7|12783.3|12781.2|12786.1|12784|12782.8|12780.7|314
1612404600000|2021-02-04 02:10:00|12783.4|12781.3|12780.8|12778.7|12784|12781.9|12780.7|12778.6|313
1612404900000|2021-02-04 02:15:00|12780.7|12778.6|12782.2|12780.1|12782.5|12780.4|12780.3|12778.5|299
1612405200000|2021-02-04 02:20:00|12782.1|12780|12782.4|12780.3|12783.1|12781.4|12781.2|12779.1|229
1612405500000|2021-02-04 02:25:00|12782.5|12780.4|12782.1|12780|12783.5|12781.9|12782|12779.9|191
1612405800000|2021-02-04 02:30:00|12782|12779.9|12783.4|12781.3|12783.6|12781.6|12781.7|12779.8|235
1612406100000|2021-02-04 02:35:00|12782.6|12780.7|12783.4|12781.3|12783.6|12781.5|12782.1|12780.4|179
1612406400000|2021-02-04 02:40:00|12783.3|12781.2|12783.5|12781.4|12784.3|12782.5|12783|12781|175
1612406700000|2021-02-04 02:45:00|12783.4|12781.3|12783.7|12781.6|12783.7|12781.6|12782.5|12780.4|187
1612407000000|2021-02-04 02:50:00|12783.6|12781.5|12785.1|12783|12785.8|12783.7|12783.4|12781.3|240
1612407300000|2021-02-04 02:55:00|12785.2|12783.1|12784.3|12782.2|12786.4|12784.4|12784.1|12782|250
1612407600000|2021-02-04 03:00:00|12784|12781.9|12782.4|12780.3|12785|12782.9|12781.5|12779.9|328
1612407900000|2021-02-04 03:05:00|12782.3|12780.2|12784.5|12782.4|12785.4|12783.3|12781.9|12779.9|334
1612408200000|2021-02-04 03:10:00|12784.4|12782.3|12785.9|12783.8|12787|12784.9|12783.9|12781.8|346
1612408500000|2021-02-04 03:15:00|12785.8|12783.7|12787.1|12785|12788.9|12787.3|12785.5|12783.5|363
1612408800000|2021-02-04 03:20:00|12786.8|12784.7|12790.4|12788.3|12790.4|12788.7|12786.7|12784.6|453
1612409100000|2021-02-04 03:25:00|12790.6|12788.5|12793|12790.9|12796.2|12794.3|12790.6|12788.5|561
1612409400000|2021-02-04 03:30:00|12793.1|12791|12793|12790.9|12795|12792.9|12792.3|12790.2|315
1612409700000|2021-02-04 03:35:00|12793.1|12791|12794.5|12792.4|12794.7|12792.6|12792.2|12790.1|257
1612410000000|2021-02-04 03:40:00|12794.8|12792.7|12799.3|12797.2|12799.8|12797.7|12794.8|12792.7|419
1612410300000|2021-02-04 03:45:00|12799.5|12797.4|12797.1|12795|12800.8|12798.7|12796.2|12794.1|451
1612410600000|2021-02-04 03:50:00|12797|12794.9|12798.7|12796.6|12799.1|12797|12795.1|12793|313
1612410900000|2021-02-04 03:55:00|12798.8|12796.7|12799.8|12797.7|12802.1|12800.1|12798|12795.9|350
1612411200000|2021-02-04 04:00:00|12799.7|12797.6|12799.3|12797.2|12801.7|12799.6|12798.3|12796.4|482
1612411500000|2021-02-04 04:05:00|12799.4|12797.3|12800.1|12798|12801.3|12799.7|12799.3|12797.2|398
1612411800000|2021-02-04 04:10:00|12800|12797.9|12797.9|12795.8|12800.1|12798|12797.4|12795.7|221
1612412100000|2021-02-04 04:15:00|12798|12795.9|12800.2|12798.1|12800.9|12799.2|12798|12795.9|340
1612412400000|2021-02-04 04:20:00|12800.1|12798|12799.6|12797.5|12800.7|12799|12798.4|12796.5|326
1612412700000|2021-02-04 04:25:00|12799.7|12797.6|12799.7|12797.6|12800.7|12798.8|12799.2|12797.3|295
1612413000000|2021-02-04 04:30:00|12799.8|12797.7|12798.8|12796.7|12800.7|12799|12798.6|12796.7|254
1612413300000|2021-02-04 04:35:00|12799|12796.9|12800.3|12798.2|12801.1|12799.3|12798.6|12796.5|320
1612413600000|2021-02-04 04:40:00|12800.2|12798.1|12800.6|12798.5|12801.1|12799.3|12799.7|12797.7|281
1612413900000|2021-02-04 04:45:00|12800.5|12798.4|12801.9|12799.8|12802.4|12800.6|12800.5|12798.4|218
1612414200000|2021-02-04 04:50:00|12801.7|12799.6|12801.5|12800.2|12803.6|12801.5|12801.3|12799.4|311
1612414500000|2021-02-04 04:55:00|12801.8|12799.7|12800.3|12798.2|12802|12800.4|12799.2|12797.5|338
1612414800000|2021-02-04 05:00:00|12800.4|12798.3|12805|12802.9|12807|12804.9|12800|12797.9|503
1612415100000|2021-02-04 05:05:00|12805.1|12803|12805.5|12803.4|12806.6|12804.5|12804.7|12802.6|435
1612415400000|2021-02-04 05:10:00|12805.4|12803.3|12804.6|12802.5|12806.1|12804|12802.5|12800.5|312
1612415700000|2021-02-04 05:15:00|12804.5|12802.4|12804.3|12802.2|12806.9|12805.2|12804.2|12802.1|377
1612416000000|2021-02-04 05:20:00|12804.4|12802.3|12804|12801.9|12804.4|12802.3|12802|12799.9|295
1612416300000|2021-02-04 05:25:00|12804.1|12802|12804.7|12802.6|12805.2|12803.1|12802.8|12800.7|249
1612416600000|2021-02-04 05:30:00|12804.6|12802.5|12806.1|12804|12806.8|12805.1|12804.6|12802.5|338
1612416900000|2021-02-04 05:35:00|12806|12803.9|12803.9|12801.8|12806.9|12804.8|12803|12800.9|323
1612417200000|2021-02-04 05:40:00|12804.2|12802.1|12803.9|12801.8|12804.7|12802.6|12802.1|12800|319
1612417500000|2021-02-04 05:45:00|12803.8|12801.7|12802.8|12800.7|12805.6|12803.5|12802.5|12800.5|223
1612417800000|2021-02-04 05:50:00|12802.9|12800.8|12803.9|12801.8|12804.2|12802.1|12802|12800.1|280
1612418100000|2021-02-04 05:55:00|12803.8|12801.7|12802.3|12800.2|12804.5|12802.4|12801|12798.9|372
1612418400000|2021-02-04 06:00:00|12802.7|12800.6|12804.2|12802.1|12804.8|12803.1|12802.5|12800.4|405
1612418700000|2021-02-04 06:05:00|12804.1|12802|12805.1|12803.8|12806.1|12804.2|12804.1|12802|286
1612419000000|2021-02-04 06:10:00|12805.8|12803.7|12806.5|12805.2|12806.9|12805.3|12804.7|12802.7|337
1612419300000|2021-02-04 06:15:00|12806.6|12805.3|12807.1|12805|12809.7|12807.6|12806.6|12804.8|368
1612419600000|2021-02-04 06:20:00|12807.2|12805.1|12807.2|12805.1|12807.4|12805.3|12804.5|12802.6|352
1612419900000|2021-02-04 06:25:00|12807.4|12805.3|12807.3|12805.2|12809|12807.2|12806.8|12804.9|322
1612420200000|2021-02-04 06:30:00|12807.5|12805.4|12807|12804.9|12807.7|12805.6|12805.5|12803.4|236
1612420500000|2021-02-04 06:35:00|12807.1|12805|12804.5|12802.4|12807.9|12806.2|12803.5|12801.4|327
1612420800000|2021-02-04 06:40:00|12804.4|12802.3|12804.6|12802.5|12805.4|12803.4|12804.3|12802.3|213
1612421100000|2021-02-04 06:45:00|12804.8|12802.7|12805.3|12803.2|12805.9|12804.2|12804.2|12802.2|237
1612421400000|2021-02-04 06:50:00|12805.4|12803.3|12796.9|12794.8|12805.6|12803.7|12796.2|12794.1|340
1612421700000|2021-02-04 06:55:00|12796.8|12794.7|12800.1|12798|12800.3|12798.7|12796.2|12794.4|443
1612422000000|2021-02-04 07:00:00|12800.2|12798.1|12802.9|12800.8|12806.7|12804.6|12798.8|12797|742
1612422300000|2021-02-04 07:05:00|12803|12800.9|12805.7|12803.6|12805.8|12803.7|12799.4|12797.3|636
1612422600000|2021-02-04 07:10:00|12805.5|12803.4|12805.3|12803.2|12805.6|12803.6|12800.4|12798.8|503
1612422900000|2021-02-04 07:15:00|12805.8|12803.7|12797.2|12795.1|12806.1|12804|12795|12793.1|609
1612423200000|2021-02-04 07:20:00|12797.1|12795|12797.3|12795.2|12797.7|12795.7|12794.8|12793.2|495
1612423500000|2021-02-04 07:25:00|12797.5|12795.4|12798|12795.9|12798.9|12797|12795.5|12793.4|414
1612423800000|2021-02-04 07:30:00|12798.1|12796|12796.8|12795.5|12800.8|12799|12795.4|12794.1|413
1612424100000|2021-02-04 07:35:00|12796.9|12795.6|12796.9|12795.6|12797.2|12795.8|12794.1|12792.5|386
1612424400000|2021-02-04 07:40:00|12796.8|12795.5|12794.2|12792.9|12796.9|12795.6|12794.1|12792.4|413
1612424700000|2021-02-04 07:45:00|12794.1|12792.8|12796|12794.7|12796.5|12794.9|12794|12792.4|347
1612425000000|2021-02-04 07:50:00|12795.9|12794.6|12796.5|12795.2|12798.2|12796.7|12794.8|12792.9|382
1612425300000|2021-02-04 07:55:00|12796.4|12795.1|12789.9|12787.8|12796.5|12795.2|12788.5|12787.2|493
1612425600000|2021-02-04 08:00:00|12790.2|12788.1|12788.4|12787.1|12790.5|12788.9|12784.2|12782.9|858
1612425900000|2021-02-04 08:05:00|12788.7|12787.4|12787.9|12785.8|12793|12791|12786.2|12784.4|790
1612426200000|2021-02-04 08:10:00|12787.5|12786.2|12780.6|12779.3|12789.7|12787.9|12778.5|12776.9|877
1612426500000|2021-02-04 08:15:00|12780.7|12779.4|12782|12779.9|12783.5|12781.8|12779.5|12777.7|626
1612426800000|2021-02-04 08:20:00|12782.1|12780|12789|12787.7|12791.4|12789.7|12781.5|12779.4|572
1612427100000|2021-02-04 08:25:00|12789.1|12787.8|12787.6|12785.5|12791.6|12790|12785.9|12784.2|590
1612427400000|2021-02-04 08:30:00|12787.7|12785.6|12784.8|12782.7|12788.1|12786.4|12783.9|12782.2|426
1612427700000|2021-02-04 08:35:00|12784.3|12783|12783.2|12781.1|12785.6|12783.9|12781.8|12779.9|468
1612428000000|2021-02-04 08:40:00|12783.1|12781|12784.6|12783.3|12785.9|12784.2|12782.1|12780|481
1612428300000|2021-02-04 08:45:00|12784.7|12783.4|12783|12780.9|12784.8|12783.5|12779.5|12778.1|593
1612428600000|2021-02-04 08:50:00|12782.9|12780.8|12781.4|12779.3|12784.6|12782.8|12780.7|12779.3|470
1612428900000|2021-02-04 08:55:00|12781.3|12779.2|12780.7|12778.6|12783.7|12781.8|12779.1|12777.5|543
1612429200000|2021-02-04 09:00:00|12780.5|12778.4|12790.3|12789|12791.4|12789.6|12778.2|12776.6|654
1612429500000|2021-02-04 09:05:00|12790.4|12789.1|12796.3|12794.2|12797.1|12795.4|12790.2|12788.5|592
1612429800000|2021-02-04 09:10:00|12796.2|12794.1|12795|12793.7|12798.4|12796.3|12793.1|12791.3|701
1612430100000|2021-02-04 09:15:00|12795.3|12793.2|12800|12797.9|12800.8|12799.1|12795.1|12793.2|552
1612430400000|2021-02-04 09:20:00|12799.9|12797.8|12798.1|12796.8|12801.9|12799.9|12796.3|12794.7|565
1612430700000|2021-02-04 09:25:00|12798.2|12796.9|12793.7|12791.6|12798.7|12797.1|12792.7|12791|381
1612431000000|2021-02-04 09:30:00|12794.2|12792.1|12798.5|12796.4|12799.2|12797.3|12793.3|12791.5|517
1612431300000|2021-02-04 09:35:00|12798.2|12796.9|12795.7|12793.6|12800.9|12799.2|12795.4|12793.6|470
1612431600000|2021-02-04 09:40:00|12795.8|12793.7|12793.1|12791.8|12796.1|12794.4|12792.1|12790.8|514
1612431900000|2021-02-04 09:45:00|12793.5|12791.4|12791.7|12790.4|12794.1|12792.7|12790.7|12789.2|650
1612432200000|2021-02-04 09:50:00|12791.8|12790.5|12788.9|12787.6|12792.3|12791|12787.6|12785.9|454
1612432500000|2021-02-04 09:55:00|12788.8|12787.5|12804.9|12802.8|12805|12802.9|12788.8|12787.2|665
1612432800000|2021-02-04 10:00:00|12805|12802.9|12806.1|12804.8|12811.2|12809.6|12804.3|12802.3|663
1612433100000|2021-02-04 10:05:00|12805.9|12804.6|12805.2|12803.1|12808.4|12806.5|12804.7|12802.9|414
1612433400000|2021-02-04 10:10:00|12805.1|12803|12809.2|12807.1|12809.2|12807.7|12803.8|12802|430
1612433700000|2021-02-04 10:15:00|12808.7|12807.4|12809.6|12807.5|12810|12808.4|12806.2|12804.5|419
1612434000000|2021-02-04 10:20:00|12809.7|12807.6|12807.6|12806.3|12810.3|12808.3|12807.1|12805.5|410
1612434300000|2021-02-04 10:25:00|12807.5|12806.2|12802.4|12800.3|12807.7|12806.3|12802.1|12800.2|325
1612434600000|2021-02-04 10:30:00|12802.5|12800.4|12799.5|12798.2|12804.5|12802.7|12799.4|12798|394
1612434900000|2021-02-04 10:35:00|12799.4|12798.1|12799.2|12797.1|12799.8|12798.2|12796.2|12794.6|504
1612435200000|2021-02-04 10:40:00|12799.1|12797|12800.1|12798|12802.1|12800.2|12799.1|12797|358
1612435500000|2021-02-04 10:45:00|12800|12797.9|12801.5|12799.4|12804.8|12803.1|12798.9|12797.4|383
1612435800000|2021-02-04 10:50:00|12801.6|12799.5|12803|12801.7|12804.2|12802.7|12800.8|12798.7|315
1612436100000|2021-02-04 10:55:00|12802.9|12801.6|12808.3|12806.2|12808.9|12807.1|12802.4|12801.1|435
1612436400000|2021-02-04 11:00:00|12808.4|12806.3|12809.1|12807|12810.4|12808.9|12807.6|12805.9|443
1612436700000|2021-02-04 11:05:00|12808.8|12806.7|12809.3|12807.2|12809.8|12807.8|12805.7|12804.1|404
1612437000000|2021-02-04 11:10:00|12809.1|12807|12806.5|12804.4|12809.6|12807.5|12806|12804.3|349
1612437300000|2021-02-04 11:15:00|12806.4|12804.3|12807.6|12805.5|12809.2|12807.8|12805.3|12803.7|358
1612437600000|2021-02-04 11:20:00|12807.5|12805.4|12807.1|12805|12810|12808.3|12805.7|12804.2|289
1612437900000|2021-02-04 11:25:00|12806.5|12805.2|12808.4|12806.3|12808.4|12806.3|12805.9|12804.2|233
1612438200000|2021-02-04 11:30:00|12808.5|12806.4|12806.2|12804.9|12809|12807.2|12806.2|12804.4|307
1612438500000|2021-02-04 11:35:00|12806.3|12805|12810.6|12808.5|12811.2|12809.7|12805.9|12804.2|310
1612438800000|2021-02-04 11:40:00|12810.7|12808.6|12819.8|12818.5|12821|12819.1|12810.7|12808.6|521
1612439100000|2021-02-04 11:45:00|12819.9|12818.6|12820.4|12818.3|12821.5|12819.9|12816.4|12814.9|403
1612439400000|2021-02-04 11:50:00|12820.3|12818.2|12821.2|12819.1|12826.1|12824.4|12820.3|12818.2|581
1612439700000|2021-02-04 11:55:00|12821.3|12819.2|12825.4|12823.3|12825.5|12823.5|12819.7|12818.2|395
1612440000000|2021-02-04 12:00:00|12825.5|12823.4|12817|12815.7|12825.5|12823.8|12815.9|12814.2|830
1612440300000|2021-02-04 12:05:00|12817.4|12815.3|12818.5|12816.4|12820|12818|12813.6|12811.8|843
1612440600000|2021-02-04 12:10:00|12818.4|12816.3|12815.8|12813.7|12818.8|12816.9|12813.3|12811.7|732
1612440900000|2021-02-04 12:15:00|12815.9|12813.8|12811.5|12809.4|12815.9|12814.2|12809.4|12807.8|645
1612441200000|2021-02-04 12:20:00|12811.7|12809.6|12819.8|12818.5|12822.6|12820.8|12810.2|12808.1|646
1612441500000|2021-02-04 12:25:00|12820.4|12819.1|12818|12815.9|12822.4|12820.4|12816.2|12814.6|493
1612441800000|2021-02-04 12:30:00|12817.1|12815.8|12817.9|12816.6|12818.8|12816.9|12815.2|12813.6|470
1612442100000|2021-02-04 12:35:00|12818.3|12816.2|12814.8|12813.5|12818.3|12816.6|12813.5|12811.8|504
1612442400000|2021-02-04 12:40:00|12814.9|12813.6|12813.8|12812.5|12815.7|12814.2|12813.4|12811.7|486
1612442700000|2021-02-04 12:45:00|12813.9|12812.6|12811.7|12809.6|12815.6|12813.9|12809.8|12807.9|499
1612443000000|2021-02-04 12:50:00|12811.6|12809.5|12809.3|12808|12811.9|12810.2|12808.5|12806.8|568
1612443300000|2021-02-04 12:55:00|12809.7|12807.6|12810.4|12808.3|12812|12810.4|12806.8|12805.1|515
1612443600000|2021-02-04 13:00:00|12810.2|12808.1|12808.4|12807.1|12813.5|12811.4|12808.2|12806.9|592
1612443900000|2021-02-04 13:05:00|12808.2|12806.9|12807.4|12805.3|12810.3|12808.5|12806.9|12805.2|510
1612444200000|2021-02-04 13:10:00|12807.3|12805.2|12806.2|12804.9|12810.8|12808.9|12804.9|12803.6|507
1612444500000|2021-02-04 13:15:00|12806.6|12804.5|12806.1|12804.8|12809|12807.4|12805.4|12803.7|406
1612444800000|2021-02-04 13:20:00|12806.4|12804.3|12811|12809.7|12812.6|12811.2|12806.4|12804.3|520
1612445100000|2021-02-04 13:25:00|12810.9|12809.6|12813.5|12811.4|12814.4|12811.7|12810.4|12808.7|366
1612445400000|2021-02-04 13:30:00|12813.4|12811.6|12812.4|12810.3|12814|12811.9|12809.6|12807.5|577
1612445700000|2021-02-04 13:35:00|12812.3|12810.2|12804.1|12802|12812.9|12810.8|12802.3|12800.2|759
1612446000000|2021-02-04 13:40:00|12804|12801.9|12809.1|12807|12809.5|12807.6|12803.5|12801.7|634
1612446300000|2021-02-04 13:45:00|12808.9|12806.8|12810.1|12808|12812.7|12810.6|12806.6|12804.5|708
1612446600000|2021-02-04 13:50:00|12809.8|12808.5|12810.5|12808.4|12813.1|12811|12809|12807.1|699
1612446900000|2021-02-04 13:55:00|12810.4|12808.3|12815|12812.9|12817.8|12815.9|12809.5|12807.7|689
1612447200000|2021-02-04 14:00:00|12814.7|12812.6|12817.3|12815.2|12822.4|12820.7|12812.3|12810.2|773
1612447500000|2021-02-04 14:05:00|12817.5|12815.4|12815.8|12813.7|12818.5|12816.7|12812.3|12810.5|686
1612447800000|2021-02-04 14:10:00|12815.7|12813.6|12819.2|12817.1|12821.1|12819.1|12814.3|12812.2|568
1612448100000|2021-02-04 14:15:00|12819.1|12817|12818|12815.9|12820.8|12818.7|12815.2|12813.1|695
1612448400000|2021-02-04 14:20:00|12817.8|12815.7|12818.9|12816.8|12821.1|12819|12816|12814.2|494
1612448700000|2021-02-04 14:25:00|12818.7|12816.6|12816.8|12814.7|12820.1|12818|12814.2|12812.1|496
1612449000000|2021-02-04 14:30:00|12816.7|12814.6|12819.3|12817.2|12820.7|12818.6|12814.1|12812|849
1612449300000|2021-02-04 14:35:00|12819|12816.9|12825.8|12823.7|12826.3|12824.2|12816.7|12814.6|776
1612449600000|2021-02-04 14:40:00|12825.9|12823.8|12832.1|12830|12834|12832.2|12823.2|12821.1|1018
1612449900000|2021-02-04 14:45:00|12832.3|12830.2|12828.2|12826.1|12832.4|12830.3|12825.9|12823.8|1137
1612450200000|2021-02-04 14:50:00|12828.3|12826.2|12831.6|12829.5|12831.8|12829.8|12825.6|12823.5|977
1612450500000|2021-02-04 14:55:00|12831.4|12829.3|12822.6|12820.5|12831.9|12830|12822.4|12820.3|829
1612450800000|2021-02-04 15:00:00|12822.5|12820.4|12825.3|12823.2|12826.5|12824.4|12819.3|12817.2|957
1612451100000|2021-02-04 15:05:00|12825.1|12823|12822.1|12820|12825.4|12823.3|12818.9|12816.8|968
1612451400000|2021-02-04 15:10:00|12822.2|12820.1|12831.4|12829.3|12832.4|12830.3|12821.6|12819.5|867
1612451700000|2021-02-04 15:15:00|12831.1|12829|12829.7|12827.6|12831.7|12829.6|12827.1|12825|919
1612452000000|2021-02-04 15:20:00|12829.8|12827.7|12831|12828.9|12831.6|12829.5|12825.7|12823.8|958
1612452300000|2021-02-04 15:25:00|12831.3|12829.2|12837.3|12835.2|12840.3|12838.4|12831.3|12829.2|909
1612452600000|2021-02-04 15:30:00|12837.5|12835.4|12840.3|12838.2|12844|12841.9|12837.4|12835.3|934
1612452900000|2021-02-04 15:35:00|12840.2|12838.1|12833.1|12831|12840.3|12838.2|12832.3|12830.2|891
1612453200000|2021-02-04 15:40:00|12833.2|12831.1|12836.8|12834.7|12839.5|12837.4|12832.8|12830.7|817
1612453500000|2021-02-04 15:45:00|12836.7|12834.6|12837.9|12835.8|12844.2|12842.1|12836.2|12834.1|835
1612453800000|2021-02-04 15:50:00|12838|12835.9|12834|12831.9|12838.1|12836|12829.6|12827.5|840
1612454100000|2021-02-04 15:55:00|12834.5|12832.4|12839.6|12837.5|12842.8|12840.8|12832.9|12830.8|921
1612454400000|2021-02-04 16:00:00|12839.7|12837.6|12833.9|12831.8|12839.7|12837.6|12833.4|12831.3|858
1612454700000|2021-02-04 16:05:00|12834|12831.9|12837.8|12835.7|12841.7|12839.6|12833.9|12831.8|538
1612455000000|2021-02-04 16:10:00|12837.9|12835.8|12843.4|12841.3|12845.6|12843.5|12836.4|12834.3|559
1612455300000|2021-02-04 16:15:00|12843.5|12841.4|12839.7|12837.6|12846.4|12844.3|12839.5|12837.4|581
1612455600000|2021-02-04 16:20:00|12839.6|12837.5|12833.3|12831.2|12840.9|12838.8|12831.3|12829.2|681
1612455900000|2021-02-04 16:25:00|12833.4|12831.3|12832.4|12830.3|12834.8|12832.9|12831.2|12829.1|640
1612456200000|2021-02-04 16:30:00|12832.3|12830.2|12830.8|12828.7|12833.9|12831.8|12830|12828|661
1612456500000|2021-02-04 16:35:00|12830.7|12828.6|12834.3|12832.2|12834.5|12832.4|12828.8|12826.9|574
1612456800000|2021-02-04 16:40:00|12834.2|12832.1|12837.3|12835.2|12838.4|12836.3|12834|12831.9|472
1612457100000|2021-02-04 16:45:00|12837.4|12835.3|12834.8|12832.7|12837.6|12835.6|12834.3|12832.2|534
1612457400000|2021-02-04 16:50:00|12834.7|12832.6|12832.9|12830.8|12836.2|12834.1|12832.4|12830.3|527
1612457700000|2021-02-04 16:55:00|12832.8|12830.7|12831.7|12829.6|12834.2|12832.1|12831.3|12829.2|426
1612458000000|2021-02-04 17:00:00|12831.9|12829.8|12834.9|12832.8|12835.7|12833.6|12831.7|12829.6|579
1612458300000|2021-02-04 17:05:00|12835|12832.9|12834.9|12832.8|12838.2|12836.1|12832.5|12830.4|708
1612458600000|2021-02-04 17:10:00|12834.7|12832.6|12835.6|12833.5|12837.2|12835.5|12834.1|12832.1|548
1612458900000|2021-02-04 17:15:00|12835.4|12833.3|12833.5|12831.4|12835.8|12833.7|12830.4|12828.3|662
1612459200000|2021-02-04 17:20:00|12833.4|12831.3|12840.2|12838.1|12840.9|12838.8|12833.2|12831.1|689
1612459500000|2021-02-04 17:25:00|12840|12837.9|12840.6|12838.5|12843.4|12841.3|12838.6|12836.6|756
1612459800000|2021-02-04 17:30:00|12840.8|12838.7|12837.5|12835.4|12842.6|12840.5|12837.4|12835.3|609
1612460100000|2021-02-04 17:35:00|12837.6|12835.5|12839.8|12837.7|12840.8|12838.7|12835.6|12833.5|626
1612460400000|2021-02-04 17:40:00|12839.9|12837.8|12838.2|12836.1|12841.8|12839.7|12838.2|12836.1|827
1612460700000|2021-02-04 17:45:00|12838.3|12836.2|12837.1|12835|12839.2|12837.1|12836.2|12834.1|587
1612461000000|2021-02-04 17:50:00|12836.9|12834.8|12840|12837.9|12842.1|12840|12836.7|12834.6|599
1612461300000|2021-02-04 17:55:00|12839.9|12837.8|12835.3|12833.2|12841.1|12839|12834.8|12832.7|703
1612461600000|2021-02-04 18:00:00|12835.1|12833|12840.7|12838.6|12840.9|12838.8|12835.1|12833|624
1612461900000|2021-02-04 18:05:00|12840.6|12838.5|12837.6|12835.5|12840.8|12838.7|12835.7|12833.6|560
1612462200000|2021-02-04 18:10:00|12837.7|12835.6|12834.3|12832.2|12838.5|12836.4|12833.6|12831.5|648
1612462500000|2021-02-04 18:15:00|12834.4|12832.3|12834.9|12832.8|12835.6|12833.5|12833|12830.9|568
1612462800000|2021-02-04 18:20:00|12834.8|12832.7|12833.2|12831.1|12835.1|12833.3|12832.7|12830.9|558
1612463100000|2021-02-04 18:25:00|12832.5|12830.4|12830.7|12828.6|12833.7|12831.6|12830.4|12828.3|677
1612463400000|2021-02-04 18:30:00|12830.8|12828.7|12831.1|12829|12831.5|12829.4|12830.3|12828.2|584
1612463700000|2021-02-04 18:35:00|12831|12828.9|12830.6|12828.5|12831.7|12829.6|12828.6|12826.6|419
1612464000000|2021-02-04 18:40:00|12830.7|12828.6|12830.7|12828.6|12831.5|12829.4|12829.9|12827.8|405
1612464300000|2021-02-04 18:45:00|12830.8|12828.7|12834.6|12832.5|12835.1|12833|12830.6|12828.5|485
1612464600000|2021-02-04 18:50:00|12834.8|12832.7|12832.9|12830.8|12837.8|12835.7|12832.5|12830.4|508
1612464900000|2021-02-04 18:55:00|12832.8|12830.7|12833.3|12831.2|12833.4|12831.3|12830.7|12828.6|531
1612465200000|2021-02-04 19:00:00|12833.2|12831.1|12833.5|12831.4|12835.6|12833.5|12832.6|12830.5|590
1612465500000|2021-02-04 19:05:00|12833.4|12831.3|12832.1|12830|12833.7|12831.9|12830.1|12828|558
1612465800000|2021-02-04 19:10:00|12832.2|12830.1|12832.1|12830|12832.6|12830.5|12829.9|12828.1|605
1612466100000|2021-02-04 19:15:00|12832.4|12830.3|12833.4|12831.3|12833.9|12831.8|12831.9|12830|362
1612466400000|2021-02-04 19:20:00|12833.5|12831.4|12832.3|12830.2|12836.4|12834.3|12831.3|12829.2|428
1612466700000|2021-02-04 19:25:00|12832.4|12830.3|12834.8|12832.7|12835|12832.9|12831.1|12829|439
1612467000000|2021-02-04 19:30:00|12834.9|12832.8|12835|12832.9|12836.1|12834|12833.4|12831.3|428
1612467300000|2021-02-04 19:35:00|12834.9|12832.8|12835.8|12833.7|12836.2|12834.1|12831.3|12829.2|596
1612467600000|2021-02-04 19:40:00|12835.7|12833.6|12834.9|12832.8|12835.9|12833.8|12832.4|12830.3|638
1612467900000|2021-02-04 19:45:00|12834.8|12832.7|12832.8|12830.7|12836.1|12834|12832.4|12830.3|475
1612468200000|2021-02-04 19:50:00|12832.9|12830.8|12833.8|12831.7|12836.2|12834.1|12832.3|12830.2|590
1612468500000|2021-02-04 19:55:00|12833.9|12831.8|12833.6|12831.5|12834.8|12832.7|12830.2|12828.1|734
1612468800000|2021-02-04 20:00:00|12833.3|12831.2|12830.4|12828.3|12834.7|12832.6|12830.1|12828|423
1612469100000|2021-02-04 20:05:00|12830.3|12828.2|12831.1|12829|12832.6|12830.5|12830.2|12828.1|378
1612469400000|2021-02-04 20:10:00|12831|12828.9|12832|12829.9|12833.6|12831.5|12830.6|12828.5|408
1612469700000|2021-02-04 20:15:00|12832.5|12830.4|12830.2|12828.1|12832.5|12830.4|12828.5|12826.4|493
1612470000000|2021-02-04 20:20:00|12829.7|12827.6|12831.7|12829.6|12832|12829.9|12829.7|12827.6|430
1612470300000|2021-02-04 20:25:00|12831.8|12829.7|12831.4|12829.3|12832.8|12830.7|12831.3|12829.3|542
1612470600000|2021-02-04 20:30:00|12831.5|12829.4|12829.9|12827.8|12831.5|12829.4|12829.4|12827.3|628
1612470900000|2021-02-04 20:35:00|12830.3|12828.2|12829.8|12827.7|12831.1|12829|12828.8|12827.2|540
1612471200000|2021-02-04 20:40:00|12830|12827.9|12829.8|12827.7|12831.5|12829.4|12827.2|12825.1|639
1612471500000|2021-02-04 20:45:00|12829.9|12827.8|12828.4|12826.3|12830.1|12828.1|12826.8|12824.7|594
1612471800000|2021-02-04 20:50:00|12828.3|12826.2|12828.4|12826.3|12833|12830.9|12826.6|12824.5|704
1612472100000|2021-02-04 20:55:00|12828.5|12826.4|12824.7|12822.6|12830.3|12828.2|12824.6|12822.5|670
1612472400000|2021-02-04 21:00:00|12824.8|12822.7|12824.2|12822.1|12826.6|12824.5|12822.9|12820.8|668
1612472700000|2021-02-04 21:05:00|12823.8|12821.7|12825.5|12823.4|12826|12823.9|12823.7|12821.6|458
1612473000000|2021-02-04 21:10:00|12825.6|12823.5|12821.5|12819.4|12825.9|12823.8|12821.3|12819.2|587
1612473300000|2021-02-04 21:15:00|12821.7|12819.6|12821.5|12819.4|12822.7|12820.6|12821.2|12819.3|187
1612473600000|2021-02-04 21:20:00|12821.9|12819.8|12821.6|12819.5|12821.9|12819.8|12820|12817.9|222
1612473900000|2021-02-04 21:25:00|12821.8|12819.7|12825.8|12823.7|12826|12823.9|12820.7|12818.6|251
1612474200000|2021-02-04 21:30:00|12825.9|12823.8|12827.9|12825.8|12828.1|12826|12824.7|12822.6|247
1612474500000|2021-02-04 21:35:00|12827.8|12825.7|12831.5|12829.4|12831.6|12829.5|12827|12825.3|455
1612474800000|2021-02-04 21:40:00|12831.6|12829.5|12831.9|12829.8|12832.5|12830.6|12830|12828.1|286
1612475100000|2021-02-04 21:45:00|12831.8|12829.7|12829.5|12827.4|12833.7|12831.7|12829.3|12827.2|546
1612475400000|2021-02-04 21:50:00|12829.6|12827.5|12826.2|12824.1|12829.8|12827.7|12825.4|12823.3|635
1612475700000|2021-02-04 21:55:00|12826.5|12824.4|12828.3|12824.8|12828.3|12826.4|12823.7|12821.1|323
1612476000000|2021-02-04 22:00:00|12829.3|12824.2|12829.8|12822.8|12831.1|12824.3|12828.2|12822.3|30
1612476300000|2021-02-04 22:05:00|12829.4|12822.4|12832.4|12825.4|12834.5|12827.5|12825.3|12818.3|136
1612476600000|2021-02-04 22:10:00|12829|12822|12827.5|12820.5|12831.9|12824.9|12823.5|12818.6|139
1612476900000|2021-02-04 22:15:00|12827.4|12820.4|12827.4|12820.7|12830.3|12823.3|12821.9|12817.4|164
1612477200000|2021-02-04 22:20:00|12825|12818|12823|12819.1|12826.9|12821.5|12822.9|12818|83
1612477500000|2021-02-04 22:25:00|12826.1|12821.3|12826.7|12824|12832.8|12826.5|12822.7|12820.8|208
1612477800000|2021-02-04 22:30:00|12826.6|12823.9|12824.6|12820|12829.3|12825.3|12824.3|12818.5|218
1612478100000|2021-02-04 22:35:00|12824.7|12819.9|12825.7|12820.1|12829|12824|12824.7|12818.9|256
1612478400000|2021-02-04 22:40:00|12828.8|12823.1|12826.8|12822.7|12828.8|12823.1|12824.4|12819|307
1612478700000|2021-02-04 22:45:00|12826.7|12822.6|12826.2|12820.6|12826.9|12823.2|12822.8|12818.6|329
1612479000000|2021-02-04 22:50:00|12826.1|12819.8|12822|12819.1|12827|12821|12822|12817.7|256
1612479300000|2021-02-04 22:55:00|12825.6|12820.6|12822|12819|12826.2|12820.7|12822|12817.9|95
1612479600000|2021-02-04 23:00:00|12822.1|12819.6|12824.2|12821.4|12827.2|12823.7|12822.1|12818|556
1612479900000|2021-02-04 23:05:00|12823.3|12820.7|12822.5|12820.7|12824.6|12822.5|12821.6|12819.3|437
1612480200000|2021-02-04 23:10:00|12822.9|12820.9|12823.1|12821|12823.4|12821.3|12822|12819.6|464
1612480500000|2021-02-04 23:15:00|12822.9|12820.8|12821.7|12819.6|12824.2|12822.1|12821.6|12819.5|385
1612480800000|2021-02-04 23:20:00|12821.5|12819.4|12821.8|12819.7|12821.9|12820.3|12819.6|12817.5|196
1612481100000|2021-02-04 23:25:00|12821.4|12819.3|12821.9|12819.8|12823|12820.9|12821.4|12819.3|178
1612481400000|2021-02-04 23:30:00|12822.1|12820|12820|12817.9|12822.3|12820.2|12819.4|12817.3|249
1612481700000|2021-02-04 23:35:00|12820.1|12818|12821.3|12819.2|12822.4|12820.3|12819.6|12817.5|331
1612482000000|2021-02-04 23:40:00|12821.6|12819.5|12820.3|12818.2|12822.4|12820.3|12820.3|12818.2|399
1612482300000|2021-02-04 23:45:00|12820.4|12818.3|12822.9|12820.8|12824.1|12822|12820.4|12818.3|417
1612482600000|2021-02-04 23:50:00|12823|12820.9|12822.7|12820.6|12825.4|12823.3|12821.9|12819.8|468
1612482900000|2021-02-04 23:55:00|12822.8|12820.7|12826.5|12824.4|12826.6|12824.5|12822.8|12820.7|395
1612483200000|2021-02-05 00:00:00|12826.3|12824.2|12824.3|12822.2|12826.7|12824.6|12824.1|12822|495
1612483500000|2021-02-05 00:05:00|12824.4|12822.3|12827|12824.9|12828.6|12826.5|12823.1|12821|553
1612483800000|2021-02-05 00:10:00|12826.8|12824.7|12824.9|12822.8|12827.5|12825.4|12824.6|12822.5|406
1612484100000|2021-02-05 00:15:00|12825|12822.9|12822.6|12820.5|12825.2|12823.1|12822.2|12820.1|542
1612484400000|2021-02-05 00:20:00|12822.7|12820.6|12822.5|12820.4|12822.9|12820.8|12820.7|12818.6|442
1612484700000|2021-02-05 00:25:00|12822.6|12820.5|12821.7|12819.6|12824|12821.9|12820.8|12818.7|321
1612485000000|2021-02-05 00:30:00|12822|12819.9|12817.7|12815.6|12822|12819.9|12817|12814.9|429
1612485300000|2021-02-05 00:35:00|12817.6|12815.5|12820.7|12818.6|12821|12819.4|12816.4|12814.3|370
1612485600000|2021-02-05 00:40:00|12820.8|12818.7|12820.6|12818.5|12821|12819.4|12819.4|12817.3|294
1612485900000|2021-02-05 00:45:00|12820.8|12818.7|12822.7|12820.6|12822.9|12820.8|12819.5|12817.4|331
1612486200000|2021-02-05 00:50:00|12822.9|12820.8|12824.8|12822.7|12826.3|12824.2|12822.4|12820.3|405
1612486500000|2021-02-05 00:55:00|12824.7|12822.6|12822.6|12820.5|12825.1|12823|12822.1|12820|335
1612486800000|2021-02-05 01:00:00|12822.7|12820.6|12823.4|12821.3|12824.3|12822.2|12822.1|12820|628
1612487100000|2021-02-05 01:05:00|12823.6|12821.5|12829.7|12827.6|12830|12827.9|12822.2|12820.1|650
1612487400000|2021-02-05 01:10:00|12829.6|12827.5|12825.6|12823.5|12829.8|12827.7|12822.7|12820.6|599
1612487700000|2021-02-05 01:15:00|12825.7|12823.6|12827|12824.9|12827.6|12825.5|12823.3|12821.2|613
1612488000000|2021-02-05 01:20:00|12826.9|12824.8|12827.9|12825.8|12828.3|12826.2|12825.4|12823.3|520
1612488300000|2021-02-05 01:25:00|12827.8|12825.7|12821.6|12819.5|12828.5|12826.4|12821.4|12819.3|539
1612488600000|2021-02-05 01:30:00|12821.7|12819.6|12821.3|12819.2|12822.1|12820|12819.4|12817.3|548
1612488900000|2021-02-05 01:35:00|12821.2|12819.1|12820.6|12818.5|12821.8|12819.7|12818.5|12816.4|533
1612489200000|2021-02-05 01:40:00|12820.5|12818.4|12817.5|12815.4|12820.7|12818.6|12817.3|12815.2|524
1612489500000|2021-02-05 01:45:00|12817.6|12815.5|12819.7|12817.6|12820.1|12818|12817.4|12815.3|455
1612489800000|2021-02-05 01:50:00|12819.6|12817.5|12820.1|12818|12822.2|12820.1|12818.4|12816.3|531
1612490100000|2021-02-05 01:55:00|12819.9|12817.8|12819.6|12817.5|12820.5|12818.4|12818.6|12816.5|342
1612490400000|2021-02-05 02:00:00|12819.4|12817.3|12816.3|12814.2|12819.5|12817.4|12814.9|12812.8|597
1612490700000|2021-02-05 02:05:00|12817|12814.9|12817.6|12815.5|12817.8|12815.7|12813.8|12811.7|416
1612491000000|2021-02-05 02:10:00|12817.5|12815.4|12817.2|12815.1|12817.8|12815.7|12816.4|12814.3|337
1612491300000|2021-02-05 02:15:00|12817.1|12815|12815.2|12813.1|12817.6|12815.5|12814.7|12812.6|297
1612491600000|2021-02-05 02:20:00|12815.1|12813|12816.6|12814.5|12816.9|12814.8|12813.2|12811.1|567
1612491900000|2021-02-05 02:25:00|12816.9|12814.8|12818|12815.9|12818.5|12816.4|12816.5|12814.4|540
1612492200000|2021-02-05 02:30:00|12817.8|12815.7|12818|12815.9|12819.1|12817|12817.6|12815.5|548
1612492500000|2021-02-05 02:35:00|12818.3|12816.2|12820.5|12818.4|12820.9|12818.8|12817.9|12815.8|609
1612492800000|2021-02-05 02:40:00|12820.4|12818.3|12826.5|12824.4|12826.9|12824.8|12819.5|12817.4|744
1612493100000|2021-02-05 02:45:00|12826.7|12824.6|12824.9|12822.8|12828.4|12826.3|12824.9|12822.8|654
1612493400000|2021-02-05 02:50:00|12824.8|12822.7|12826.9|12824.8|12827.8|12825.7|12824.7|12822.6|460
1612493700000|2021-02-05 02:55:00|12827|12824.9|12830.2|12828.1|12830.5|12828.4|12826|12823.9|492
1612494000000|2021-02-05 03:00:00|12830.1|12828|12829.5|12827.4|12831.9|12829.8|12827.3|12825.2|660
1612494300000|2021-02-05 03:05:00|12829.4|12827.3|12827.7|12825.6|12829.7|12827.6|12826.5|12824.4|538
1612494600000|2021-02-05 03:10:00|12827.8|12825.7|12828.9|12826.8|12829.8|12827.7|12827.1|12825|458
1612494900000|2021-02-05 03:15:00|12828.7|12826.6|12829.1|12827|12830.1|12828.3|12827.5|12825.4|376
1612495200000|2021-02-05 03:20:00|12829.2|12827.1|12827.6|12825.5|12829.2|12827.1|12827.3|12825.2|289
1612495500000|2021-02-05 03:25:00|12827.7|12825.6|12826.8|12824.7|12829.3|12827.2|12826.5|12824.4|326
1612495800000|2021-02-05 03:30:00|12826.9|12824.8|12827.6|12825.5|12828.4|12826.3|12825.9|12823.8|330
1612496100000|2021-02-05 03:35:00|12827.2|12825.1|12828.1|12826|12828.4|12826.3|12826.3|12824.2|364
1612496400000|2021-02-05 03:40:00|12828.6|12826.5|12830.9|12828.8|12831.4|12829.3|12828.1|12826|360
1612496700000|2021-02-05 03:45:00|12830.8|12828.7|12829.2|12827.1|12831|12828.9|12829.1|12827|332
1612497000000|2021-02-05 03:50:00|12829.1|12827|12828.4|12826.3|12829.5|12827.4|12827.7|12825.6|439
1612497300000|2021-02-05 03:55:00|12828.5|12826.4|12828.4|12826.3|12829.4|12827.3|12827.7|12825.6|416
1612497600000|2021-02-05 04:00:00|12828.3|12826.2|12828.1|12826|12828.8|12826.7|12826.8|12824.7|428
1612497900000|2021-02-05 04:05:00|12828.2|12826.1|12828.4|12826.3|12828.6|12826.5|12827.4|12825.3|302
1612498200000|2021-02-05 04:10:00|12828.3|12826.2|12828|12825.9|12828.9|12826.8|12827.5|12825.4|292
1612498500000|2021-02-05 04:15:00|12827.9|12825.8|12829.2|12827.1|12829.5|12827.4|12827.7|12825.6|327
1612498800000|2021-02-05 04:20:00|12828.9|12826.8|12827.9|12825.8|12829.5|12827.4|12827.4|12825.3|349
1612499100000|2021-02-05 04:25:00|12827.8|12825.7|12829.1|12827|12829.6|12827.5|12827.8|12825.7|259
1612499400000|2021-02-05 04:30:00|12828.7|12826.6|12829.9|12827.8|12831.5|12829.4|12828.7|12826.6|403
1612499700000|2021-02-05 04:35:00|12830|12827.9|12830.9|12828.8|12831.6|12829.5|12829.4|12827.3|380
1612500000000|2021-02-05 04:40:00|12830.8|12828.7|12831|12828.9|12831.3|12829.2|12830|12827.9|303
1612500300000|2021-02-05 04:45:00|12830.5|12828.4|12830.9|12828.8|12831.8|12829.7|12830|12827.9|355
1612500600000|2021-02-05 04:50:00|12830.8|12828.7|12831.7|12829.6|12831.9|12829.8|12830.4|12828.3|329
1612500900000|2021-02-05 04:55:00|12831.6|12829.5|12832.5|12830.4|12833.3|12831.2|12831.6|12829.5|415
1612501200000|2021-02-05 05:00:00|12832.6|12830.5|12832.7|12830.6|12834.1|12832.3|12831.9|12829.8|348
1612501500000|2021-02-05 05:05:00|12832.6|12830.5|12830.9|12828.8|12833.3|12831.2|12830.4|12828.3|340
1612501800000|2021-02-05 05:10:00|12831|12828.9|12830.7|12828.6|12831.3|12829.2|12830.5|12828.4|327
1612502100000|2021-02-05 05:15:00|12830.6|12828.5|12829.5|12827.4|12830.9|12828.8|12829|12826.9|339
1612502400000|2021-02-05 05:20:00|12829.4|12827.3|12829.9|12827.8|12830.4|12828.3|12828.3|12826.2|321
1612502700000|2021-02-05 05:25:00|12829.8|12827.7|12827.6|12825.5|12829.8|12827.7|12827.5|12825.4|337
1612503000000|2021-02-05 05:30:00|12827.7|12825.6|12823.3|12821.2|12827.8|12826.2|12823.2|12821.1|522
1612503300000|2021-02-05 05:35:00|12823.5|12821.4|12821.3|12819.2|12825|12822.9|12820.6|12818.5|539
1612503600000|2021-02-05 05:40:00|12821.4|12819.3|12820.6|12818.5|12821.9|12819.8|12819.4|12817.3|569
1612503900000|2021-02-05 05:45:00|12820.7|12818.6|12820.1|12818|12821.2|12819.1|12819.3|12817.2|384
1612504200000|2021-02-05 05:50:00|12820.3|12818.2|12821.4|12819.3|12822.4|12820.3|12818.9|12816.8|411
1612504500000|2021-02-05 05:55:00|12821.5|12819.4|12819.3|12817.2|12821.5|12819.4|12819.2|12817.1|523
1612504800000|2021-02-05 06:00:00|12818.7|12817.4|12820.1|12818|12820.8|12818.7|12818.5|12816.8|394
1612505100000|2021-02-05 06:05:00|12820|12817.9|12820.5|12818.4|12820.6|12818.5|12818.5|12816.4|444
1612505400000|2021-02-05 06:10:00|12820.4|12818.3|12819.5|12817.4|12820.8|12818.7|12818.2|12816.1|463
1612505700000|2021-02-05 06:15:00|12819.2|12817.1|12817.9|12815.8|12819.4|12817.3|12816.3|12814.2|360
1612506000000|2021-02-05 06:20:00|12818|12815.9|12817|12814.9|12818.2|12816.1|12816.4|12814.3|359
1612506300000|2021-02-05 06:25:00|12816.8|12814.7|12816.3|12814.2|12817.6|12815.5|12816|12813.9|388
1612506600000|2021-02-05 06:30:00|12816.4|12814.3|12814.8|12812.7|12817.7|12815.6|12813.9|12812.1|461
1612506900000|2021-02-05 06:35:00|12814.7|12812.6|12815.3|12813.2|12816.5|12814.4|12814.7|12812.6|352
1612507200000|2021-02-05 06:40:00|12815.2|12813.1|12817.1|12815|12817.8|12815.7|12815.1|12813|405
1612507500000|2021-02-05 06:45:00|12817|12814.9|12818.3|12816.2|12818.9|12816.8|12816.1|12814|456
1612507800000|2021-02-05 06:50:00|12818.2|12816.1|12816.5|12814.4|12818.6|12816.5|12815.8|12813.9|423
1612508100000|2021-02-05 06:55:00|12816.4|12814.3|12817.9|12815.8|12818.7|12816.6|12815.2|12813.1|481
1612508400000|2021-02-05 07:00:00|12817.8|12815.7|12814.7|12812.6|12819.6|12817.5|12814.5|12812.4|493
1612508700000|2021-02-05 07:05:00|12814.5|12812.4|12812.8|12810.7|12814.9|12812.8|12812.2|12810.1|453
1612509000000|2021-02-05 07:10:00|12812.7|12810.6|12813.7|12811.6|12813.7|12811.6|12812.4|12810.3|366
1612509300000|2021-02-05 07:15:00|12813.6|12811.5|12814.7|12812.6|12815.2|12813.1|12813.2|12811.1|378
1612509600000|2021-02-05 07:20:00|12814.9|12812.8|12814.8|12812.7|12815.8|12813.7|12813.5|12811.4|366
1612509900000|2021-02-05 07:25:00|12815|12812.9|12816.6|12814.5|12817.7|12815.6|12814|12811.9|411
1612510200000|2021-02-05 07:30:00|12816.7|12814.6|12813.8|12811.7|12816.7|12814.6|12813|12810.9|390
1612510500000|2021-02-05 07:35:00|12814|12811.9|12811.9|12809.8|12814|12811.9|12811.2|12809.1|299
1612510800000|2021-02-05 07:40:00|12811.8|12809.7|12815.3|12813.2|12815.6|12813.5|12811.3|12809.2|312
1612511100000|2021-02-05 07:45:00|12815.4|12813.3|12816|12813.9|12816.6|12814.5|12813.8|12811.7|312
1612511400000|2021-02-05 07:50:00|12816.1|12814|12818.2|12816.9|12819.3|12817.4|12815.9|12813.8|399
1612511700000|2021-02-05 07:55:00|12817.8|12816.5|12810|12808.7|12818.5|12816.7|12810|12808.5|452
1612512000000|2021-02-05 08:00:00|12810.4|12808.3|12807.7|12805.6|12814|12812.6|12806|12804.6|612
1612512300000|2021-02-05 08:05:00|12807.8|12805.7|12802.9|12801.6|12808.8|12807.1|12801.7|12799.9|649
1612512600000|2021-02-05 08:10:00|12803.3|12801.2|12796.7|12794.6|12803.8|12802.2|12796|12794.4|581
1612512900000|2021-02-05 08:15:00|12796.3|12795|12796.5|12794.4|12801.4|12799.7|12796.1|12794.4|531
1612513200000|2021-02-05 08:20:00|12796|12794.7|12794.6|12793.3|12798.2|12796.4|12792.4|12790.7|531
1612513500000|2021-02-05 08:25:00|12795.2|12793.1|12796.9|12794.8|12797.5|12795.8|12793.4|12791.7|674
1612513800000|2021-02-05 08:30:00|12796|12794.7|12793.3|12791.2|12796|12794.7|12789.1|12787.3|478
1612514100000|2021-02-05 08:35:00|12793.1|12791|12792.5|12791.2|12795.7|12793.8|12789.4|12787.7|596
1612514400000|2021-02-05 08:40:00|12792.3|12791|12796.6|12794.5|12797.5|12795.7|12792.3|12790.8|699
1612514700000|2021-02-05 08:45:00|12796.9|12794.8|12793.9|12791.8|12797.2|12795.3|12793.4|12791.6|514
1612515000000|2021-02-05 08:50:00|12794|12791.9|12791.4|12790.1|12796|12794.3|12791|12789.4|581
1612515300000|2021-02-05 08:55:00|12791.5|12790.2|12793|12790.9|12793.7|12792|12788.6|12786.5|622
1612515600000|2021-02-05 09:00:00|12792.7|12791.4|12788.6|12786.5|12793.5|12791.8|12786.6|12784.9|509
1612515900000|2021-02-05 09:05:00|12788.7|12786.6|12788.8|12787.5|12790.6|12788.8|12788.2|12786.4|371
1612516200000|2021-02-05 09:10:00|12788.7|12787.4|12788.4|12786.3|12790.3|12788.6|12786.7|12785|407
1612516500000|2021-02-05 09:15:00|12788.3|12786.2|12793.1|12791|12794.1|12792.3|12787.3|12785.6|515
1612516800000|2021-02-05 09:20:00|12793.2|12791.1|12790.4|12789.1|12793.8|12792|12789.6|12787.8|424
1612517100000|2021-02-05 09:25:00|12790.6|12789.3|12793.9|12791.8|12793.9|12792.2|12790|12788.4|329
1612517400000|2021-02-05 09:30:00|12793.8|12791.7|12791.1|12789.8|12794.2|12792.6|12789.8|12788.3|425
1612517700000|2021-02-05 09:35:00|12791.4|12789.3|12792.8|12790.7|12792.9|12791.3|12790|12788.3|323
1612518000000|2021-02-05 09:40:00|12792.4|12791.1|12793.5|12792.2|12794.6|12793|12792|12790.3|398
1612518300000|2021-02-05 09:45:00|12793.1|12791.8|12795.2|12793.9|12798|12796.3|12792.9|12791|465
1612518600000|2021-02-05 09:50:00|12795.7|12793.6|12794.4|12793.1|12795.7|12794.2|12793.4|12791.9|401
1612518900000|2021-02-05 09:55:00|12794.5|12793.2|12795.8|12793.7|12796.3|12794.6|12792.6|12791|291
1612519200000|2021-02-05 10:00:00|12795.3|12794|12794.4|12793.1|12795.4|12794.1|12792|12790.3|347
1612519500000|2021-02-05 10:05:00|12794.3|12793|12792.5|12790.4|12795.2|12793.5|12790.2|12788.5|378
1612519800000|2021-02-05 10:10:00|12792.1|12790.8|12792.1|12790.8|12794.1|12792.4|12791.2|12789.6|306
1612520100000|2021-02-05 10:15:00|12792.6|12790.5|12792.8|12790.7|12793.3|12791.6|12791.7|12790.1|302
1612520400000|2021-02-05 10:20:00|12792.4|12791.1|12792.4|12791.1|12794.3|12792.6|12790.4|12789.1|480
1612520700000|2021-02-05 10:25:00|12792.8|12790.7|12792.1|12790.8|12794|12792.4|12790.6|12789.2|275
1612521000000|2021-02-05 10:30:00|12792.3|12791|12792.1|12790|12794.1|12792.5|12791|12789.4|310
1612521300000|2021-02-05 10:35:00|12792|12789.9|12791.2|12789.9|12793.4|12791.7|12790.2|12788.5|397
1612521600000|2021-02-05 10:40:00|12791.1|12789.8|12789.4|12787.3|12791.6|12790.2|12788|12786.5|282
1612521900000|2021-02-05 10:45:00|12789.3|12788|12789.9|12788.6|12790.7|12789.1|12788.6|12786.9|324
1612522200000|2021-02-05 10:50:00|12789.8|12788.5|12789.4|12788.1|12793.1|12791.8|12788.8|12787.5|323
1612522500000|2021-02-05 10:55:00|12789.3|12788|12799.6|12797.5|12799.6|12798|12788.6|12787.3|614
1612522800000|2021-02-05 11:00:00|12799|12797.7|12799|12796.9|12802.6|12801.3|12796.6|12794.8|577
1612523100000|2021-02-05 11:05:00|12798.5|12797.2|12800|12797.9|12801|12799.6|12797.7|12796.3|416
1612523400000|2021-02-05 11:10:00|12800.1|12798|12803.1|12801|12805|12803.2|12797.5|12795.8|444
1612523700000|2021-02-05 11:15:00|12803.2|12801.1|12801.7|12799.6|12805.9|12803.9|12800.4|12798.3|442
1612524000000|2021-02-05 11:20:00|12801.6|12799.5|12802.5|12800.4|12802.7|12800.8|12799.7|12797.6|363
1612524300000|2021-02-05 11:25:00|12802.6|12800.5|12804.8|12803.5|12806.1|12804.3|12801.3|12799.5|436
1612524600000|2021-02-05 11:30:00|12804.9|12803.6|12806.7|12804.6|12809.3|12807.4|12804.7|12803.4|391
1612524900000|2021-02-05 11:35:00|12806.6|12804.5|12803.9|12801.8|12806.8|12804.7|12802.9|12800.8|296
1612525200000|2021-02-05 11:40:00|12804|12801.9|12803.6|12801.5|12804.9|12803.1|12801.2|12799.3|228
1612525500000|2021-02-05 11:45:00|12803.7|12801.6|12800.7|12798.6|12803.7|12801.6|12800.3|12798.2|229
1612525800000|2021-02-05 11:50:00|12800.8|12798.7|12799.9|12797.8|12801.8|12800.1|12799.3|12797.2|278
1612526100000|2021-02-05 11:55:00|12800.1|12798|12799.2|12797.1|12802.5|12800.7|12798.1|12796.3|282
1612526400000|2021-02-05 12:00:00|12798.4|12797.3|12803.4|12801.3|12804.1|12802.4|12798.4|12796.9|518
1612526700000|2021-02-05 12:05:00|12803.5|12801.4|12800.7|12798.6|12803.5|12801.8|12799.1|12797.4|343
1612527000000|2021-02-05 12:10:00|12800.6|12798.5|12799.1|12797|12800.7|12798.9|12796.5|12795.2|372
1612527300000|2021-02-05 12:15:00|12799|12796.9|12798.1|12796|12799.4|12797.7|12796.7|12795.1|383
1612527600000|2021-02-05 12:20:00|12798|12795.9|12799.1|12797|12799.9|12798|12797.1|12795.3|317
1612527900000|2021-02-05 12:25:00|12799.2|12797.1|12796|12793.9|12799.3|12797.2|12795.3|12793.6|406
1612528200000|2021-02-05 12:30:00|12795.8|12793.7|12794.9|12792.8|12795.8|12794.1|12791.1|12789.4|402
1612528500000|2021-02-05 12:35:00|12795|12792.9|12794.1|12792|12795|12793.3|12792.8|12790.7|252
1612528800000|2021-02-05 12:40:00|12794.2|12792.1|12794.5|12793.2|12795.7|12794|12793|12791.3|259
1612529100000|2021-02-05 12:45:00|12794.6|12792.5|12798.4|12796.3|12798.4|12796.8|12793.7|12792.1|305
1612529400000|2021-02-05 12:50:00|12798.3|12796.2|12797.6|12795.5|12798.5|12796.8|12794.6|12793.3|324
1612529700000|2021-02-05 12:55:00|12797.5|12795.4|12798.8|12796.7|12799|12797|12795.1|12793|382
1612530000000|2021-02-05 13:00:00|12799|12796.9|12801.4|12800.1|12803.3|12801.5|12797.5|12795.8|602
1612530300000|2021-02-05 13:05:00|12801.8|12799.7|12805.7|12803.6|12807|12804.9|12800.2|12798.4|467
1612530600000|2021-02-05 13:10:00|12805.5|12803.4|12806.5|12804.4|12807.2|12805.4|12803|12801.2|499
1612530900000|2021-02-05 13:15:00|12806.2|12804.9|12805.5|12803.4|12806.5|12804.9|12804.1|12802.1|415
1612531200000|2021-02-05 13:20:00|12805.4|12803.3|12803|12800.9|12806.4|12804.7|12800.9|12799.2|544
1612531500000|2021-02-05 13:25:00|12802.7|12801.4|12802.3|12799.3|12804.9|12801.5|12800.3|12797.3|468
1612531800000|2021-02-05 13:30:00|12802.2|12798.7|12809.6|12807.5|12830.4|12827.3|12801.9|12797.9|1236
1612532100000|2021-02-05 13:35:00|12809.4|12807.3|12805.7|12803.6|12809.9|12807.8|12801.3|12799.2|1312
1612532400000|2021-02-05 13:40:00|12805.8|12803.7|12800.3|12798.2|12805.8|12803.7|12795.4|12793.3|1161
1612532700000|2021-02-05 13:45:00|12800.1|12798|12789.6|12787.5|12800.2|12798.1|12787.5|12785.4|1177
1612533000000|2021-02-05 13:50:00|12789.4|12787.3|12792.7|12790.6|12793.2|12791.1|12788.2|12786.1|1166
1612533300000|2021-02-05 13:55:00|12792.2|12790.1|12803.9|12801.8|12805.8|12803.7|12792|12790|1211
1612533600000|2021-02-05 14:00:00|12804.2|12802.1|12800.1|12798|12805.6|12803.5|12799.4|12797.3|1223
1612533900000|2021-02-05 14:05:00|12800.2|12798.1|12802.1|12800|12805|12802.9|12794.1|12792|1009
1612534200000|2021-02-05 14:10:00|12802.4|12800.3|12802.1|12800|12803|12800.9|12796.1|12794|981
1612534500000|2021-02-05 14:15:00|12802.2|12800.1|12803.5|12801.4|12805.4|12803.3|12800.3|12798.2|866
1612534800000|2021-02-05 14:20:00|12803.6|12801.5|12794.9|12792.8|12803.7|12801.6|12794.6|12792.5|1023
1612535100000|2021-02-05 14:25:00|12795|12792.9|12790.6|12788.5|12795.1|12793|12789|12786.9|794
1612535400000|2021-02-05 14:30:00|12790.5|12788.4|12796.4|12794.3|12796.9|12794.8|12787.8|12785.7|711
1612535700000|2021-02-05 14:35:00|12796.6|12794.5|12793.6|12791.5|12798.4|12796.3|12792|12790.2|647
1612536000000|2021-02-05 14:40:00|12793.8|12791.7|12785.1|12783|12794.3|12792.7|12783.4|12781.4|630
1612536300000|2021-02-05 14:45:00|12785.2|12783.1|12791.1|12789|12791.4|12789.7|12781.3|12779.8|613
1612536600000|2021-02-05 14:50:00|12790.2|12788.9|12787|12784.9|12790.5|12788.9|12786.1|12784|554
1612536900000|2021-02-05 14:55:00|12786.9|12784.8|12791.3|12789.2|12795.4|12793.4|12786.1|12784.6|566
1612537200000|2021-02-05 15:00:00|12791.4|12789.3|12789|12786.9|12794.9|12793.4|12787.4|12785.5|891
1612537500000|2021-02-05 15:05:00|12789.1|12787|12782.7|12780.6|12790.2|12788.4|12782.6|12780.5|779
1612537800000|2021-02-05 15:10:00|12782.6|12780.5|12787.8|12785.7|12789.2|12787.1|12777.9|12775.8|758
1612538100000|2021-02-05 15:15:00|12787.9|12785.8|12786.3|12784.2|12788.7|12786.9|12782.7|12780.6|652
1612538400000|2021-02-05 15:20:00|12785.9|12784.6|12783.1|12781|12788.6|12786.5|12782.1|12780.3|625
1612538700000|2021-02-05 15:25:00|12783|12780.9|12782.2|12780.1|12783.9|12781.9|12780|12778.4|710
1612539000000|2021-02-05 15:30:00|12782.1|12780|12774.7|12773.4|12782.1|12780|12774.3|12772.8|729
1612539300000|2021-02-05 15:35:00|12774.8|12773.5|12775.9|12774.6|12781.4|12779.3|12774.8|12773.1|696
1612539600000|2021-02-05 15:40:00|12776|12774.7|12775.9|12774.6|12778.4|12777|12775.6|12774.2|538
1612539900000|2021-02-05 15:45:00|12775.8|12774.5|12774.2|12772.1|12777|12775.3|12772.8|12771.1|589
1612540200000|2021-02-05 15:50:00|12773.7|12772.4|12775.5|12773.4|12778.5|12776.4|12773.4|12771.9|498
1612540500000|2021-02-05 15:55:00|12775.3|12773.2|12775.7|12774.4|12777|12775.5|12772.8|12771.2|492
1612540800000|2021-02-05 16:00:00|12776|12773.9|12777.6|12775.5|12777.7|12775.9|12771.8|12769.7|564
1612541100000|2021-02-05 16:05:00|12776.7|12775.4|12779.2|12777.1|12781.2|12779.6|12774.8|12772.7|532
1612541400000|2021-02-05 16:10:00|12779.3|12777.2|12778.6|12776.5|12780.3|12778.4|12775.4|12773.3|481
1612541700000|2021-02-05 16:15:00|12778|12776.7|12784.6|12782.5|12785.4|12784|12778|12776.3|525
1612542000000|2021-02-05 16:20:00|12784.5|12782.4|12772.7|12770.6|12784.5|12782.4|12771.8|12769.8|547
1612542300000|2021-02-05 16:25:00|12772.8|12770.7|12777.3|12775.2|12778.1|12776|12771.3|12769.7|451
1612542600000|2021-02-05 16:30:00|12777.4|12775.3|12774.6|12772.5|12780.3|12778.4|12774.6|12772.5|639
1612542900000|2021-02-05 16:35:00|12774.5|12772.4|12777.9|12776.6|12778.9|12777.1|12773|12771.2|620
1612543200000|2021-02-05 16:40:00|12778.5|12776.4|12778.9|12776.8|12782.1|12780|12776.8|12774.8|560
1612543500000|2021-02-05 16:45:00|12778.7|12777.4|12778.8|12776.7|12780.3|12778.2|12775.8|12773.7|451
1612543800000|2021-02-05 16:50:00|12778.7|12776.6|12781.9|12779.8|12782|12779.9|12775.4|12773.3|516
1612544100000|2021-02-05 16:55:00|12782|12779.9|12782.8|12780.7|12784.5|12782.8|12780.5|12778.4|760
1612544400000|2021-02-05 17:00:00|12782.4|12781.1|12776.1|12774|12784.6|12782.9|12776.1|12774|602
1612544700000|2021-02-05 17:05:00|12776.2|12774.1|12775.5|12773.4|12777.3|12775.2|12775|12773|352
1612545000000|2021-02-05 17:10:00|12775.6|12773.5|12772.5|12770.4|12776.2|12774.1|12771.3|12769.9|436
1612545300000|2021-02-05 17:15:00|12772.6|12770.5|12771.5|12769.4|12773.8|12771.8|12770.8|12769.1|256
1612545600000|2021-02-05 17:20:00|12771.4|12769.3|12770.7|12769.4|12772.1|12770.5|12768.7|12766.6|443
1612545900000|2021-02-05 17:25:00|12770.8|12769.5|12773.5|12771.4|12774.6|12772.5|12770.8|12768.7|358
1612546200000|2021-02-05 17:30:00|12773|12770.9|12776.2|12774.1|12776.5|12774.6|12772.5|12770.6|412
1612546500000|2021-02-05 17:35:00|12776.1|12774|12772.3|12771|12776.6|12775.1|12772.2|12770.7|470
1612546800000|2021-02-05 17:40:00|12772.4|12771.1|12770.6|12769.3|12773.6|12771.8|12770.3|12768.8|403
1612547100000|2021-02-05 17:45:00|12770.5|12769.2|12769.4|12767.3|12772.1|12770.4|12769.3|12767.3|415
1612547400000|2021-02-05 17:50:00|12769.5|12767.4|12768.4|12766.3|12770.5|12768.9|12768|12766.2|369
1612547700000|2021-02-05 17:55:00|12768.5|12766.4|12766.3|12765|12771.3|12769.6|12766.1|12764.1|564
1612548000000|2021-02-05 18:00:00|12766.4|12765.1|12772.1|12770|12774.5|12772.4|12766.4|12764.9|480
1612548300000|2021-02-05 18:05:00|12772|12769.9|12771.7|12770.4|12774.6|12772.5|12771.3|12769.6|381
1612548600000|2021-02-05 18:10:00|12771.6|12770.3|12771.6|12770.3|12773.2|12771.3|12770.5|12769.1|327
1612548900000|2021-02-05 18:15:00|12771.7|12770.4|12768|12765.9|12771.7|12770.4|12766.4|12764.7|436
1612549200000|2021-02-05 18:20:00|12768.1|12766.8|12769.2|12767.9|12769.5|12767.9|12767.5|12765.7|316
1612549500000|2021-02-05 18:25:00|12769.3|12768|12770.2|12768.9|12770.7|12769.1|12767.7|12765.6|458
1612549800000|2021-02-05 18:30:00|12770.1|12768.8|12767.3|12765.2|12770.9|12769.3|12766.4|12764.3|403
1612550100000|2021-02-05 18:35:00|12767.4|12765.3|12767.3|12766|12768.3|12766.8|12766.7|12765|374
1612550400000|2021-02-05 18:40:00|12767.7|12765.6|12768.9|12766.8|12769.1|12767.6|12767.2|12765.3|307
1612550700000|2021-02-05 18:45:00|12769|12766.9|12768|12765.9|12770.2|12768.1|12766.6|12765|355
1612551000000|2021-02-05 18:50:00|12768.1|12766|12769.5|12767.4|12769.6|12767.5|12767.4|12765.3|327
1612551300000|2021-02-05 18:55:00|12769.6|12767.5|12770.5|12768.4|12771|12769.3|12768.4|12766.6|351
1612551600000|2021-02-05 19:00:00|12770.4|12768.3|12772.4|12771.1|12772.8|12771.2|12770.1|12768.3|408
1612551900000|2021-02-05 19:05:00|12772.3|12771|12770|12768.7|12773.3|12772|12770|12768.7|327
1612552200000|2021-02-05 19:10:00|12769.9|12768.6|12770|12767.9|12770.2|12768.7|12768.6|12766.9|220
1612552500000|2021-02-05 19:15:00|12770.1|12768|12768.5|12766.4|12770.4|12768.8|12767.8|12765.8|353
1612552800000|2021-02-05 19:20:00|12768.4|12766.3|12768.7|12767.4|12771.1|12769|12767.3|12765.9|292
1612553100000|2021-02-05 19:25:00|12769.1|12767|12766.9|12765.6|12769.6|12767.6|12766.4|12764.8|359
1612553400000|2021-02-05 19:30:00|12767.2|12765.9|12770.9|12768.8|12771.3|12769.7|12766.7|12764.9|368
1612553700000|2021-02-05 19:35:00|12771.1|12769|12768.6|12766.5|12773.5|12771.4|12768.3|12766.4|269
1612554000000|2021-02-05 19:40:00|12768.5|12766.4|12770.5|12769.2|12770.8|12769.2|12768.5|12766.4|218
1612554300000|2021-02-05 19:45:00|12770.6|12769.3|12770.4|12768.3|12772.7|12771.1|12770.1|12768.2|251
1612554600000|2021-02-05 19:50:00|12770.5|12768.4|12771.5|12770.2|12773.5|12771.7|12770.2|12768.1|334
1612554900000|2021-02-05 19:55:00|12771.6|12770.3|12770.4|12768.3|12772.7|12771|12767.6|12765.5|406
1612555200000|2021-02-05 20:00:00|12770|12768.7|12770.4|12769.1|12771.7|12769.6|12769.5|12767.8|283
1612555500000|2021-02-05 20:05:00|12770.5|12769.2|12768.6|12766.5|12771|12769.2|12768.5|12766.4|363
1612555800000|2021-02-05 20:10:00|12768.7|12766.6|12767.6|12765.5|12769.2|12767.1|12766.7|12765.4|294
1612556100000|2021-02-05 20:15:00|12767.7|12765.6|12767.8|12765.7|12768.7|12766.7|12766.9|12765.1|234
1612556400000|2021-02-05 20:20:00|12767.9|12765.8|12766.9|12765.6|12768.4|12766.6|12766.7|12765|181
1612556700000|2021-02-05 20:25:00|12766.8|12765.5|12766.8|12764.7|12767.5|12765.8|12765.8|12763.9|298
1612557000000|2021-02-05 20:30:00|12766.9|12764.8|12766.9|12764.8|12767.6|12765.9|12765.8|12764.1|303
1612557300000|2021-02-05 20:35:00|12767.1|12765|12767.9|12765.8|12768.8|12767.1|12765.9|12764.1|256
1612557600000|2021-02-05 20:40:00|12768|12765.9|12766.9|12764.8|12768.4|12766.4|12766.2|12764.3|247
1612557900000|2021-02-05 20:45:00|12766.8|12764.7|12765.8|12764.5|12766.9|12764.9|12763.4|12762|359
1612558200000|2021-02-05 20:50:00|12765.7|12764.4|12766.5|12765.2|12769|12767.2|12764.9|12763.6|317
1612558500000|2021-02-05 20:55:00|12766|12764.7|12766.5|12764.4|12767|12765.3|12765|12763.2|359
1612558800000|2021-02-05 21:00:00|12767.2|12765.1|12765.4|12763.3|12768|12765.9|12764.9|12762.8|466
1612559100000|2021-02-05 21:05:00|12765.3|12763.2|12765.2|12763.1|12766.5|12764.7|12764.8|12762.7|271
1612559400000|2021-02-05 21:10:00|12765.3|12763.2|12769|12766.9|12769.1|12767.2|12765.1|12763|177
1612559700000|2021-02-05 21:15:00|12768.9|12766.8|12768.6|12766.5|12769.8|12767.9|12767.8|12765.7|89
1612560000000|2021-02-05 21:20:00|12768.9|12766.8|12768.5|12766.4|12769.7|12767.6|12768.2|12766.1|118
1612560300000|2021-02-05 21:25:00|12768.6|12766.5|12765.1|12763|12768.7|12766.6|12764.8|12762.7|211
1612560600000|2021-02-05 21:30:00|12765.2|12763.1|12766.7|12764.6|12767.1|12765|12763.7|12761.6|178
1612560900000|2021-02-05 21:35:00|12766.8|12764.7|12764.6|12762.5|12767.9|12765.8|12764.4|12762.3|160
1612561200000|2021-02-05 21:40:00|12764.5|12762.4|12766|12763.9|12767.3|12765.2|12762.8|12760.7|155
1612561500000|2021-02-05 21:45:00|12766.1|12764|12766.5|12764.4|12768.7|12766.6|12764.9|12762.8|281
1612561800000|2021-02-05 21:50:00|12766.6|12764.5|12762.6|12760.5|12766.8|12764.6|12762.2|12760.1|299
1612562100000|2021-02-05 21:55:00|12762.9|12760.8|12759|12752|12767.9|12764.2|12756.4|12752|459
1612731600000|2021-02-07 21:00:00|12770|12759|12770|12759|12770|12759|12770|12759|1
1612731900000|2021-02-07 21:05:00|12769.1|12756.1|12770.3|12759.3|12770.3|12760.3|12768.8|12756.1|32
1612732200000|2021-02-07 21:10:00|12769.1|12756.1|12764.3|12761.2|12771.3|12761.3|12764.2|12756.1|20
1612732500000|2021-02-07 21:15:00|12769.2|12758.2|12766.5|12760.5|12769.2|12761.2|12764.3|12758.2|5
1612732800000|2021-02-07 21:20:00|12769.2|12758.2|12764.2|12761.1|12769.2|12761.1|12764.2|12758.2|2
1612733100000|2021-02-07 21:25:00|12769.2|12758.2|12764.9|12761.8|12769.2|12762.5|12764.2|12758.2|5
1612733400000|2021-02-07 21:30:00|12765|12761.9|12764.9|12761.8|12765|12761.9|12764.9|12761.8|2
1612733700000|2021-02-07 21:35:00|12769.7|12758.7|12764.9|12761.8|12769.7|12761.8|12764.9|12758.7|2
1612734000000|2021-02-07 21:40:00|12765.1|12762|12767.5|12760.8|12771.2|12763.1|12765.1|12760.7|19
1612734300000|2021-02-07 21:45:00|12765.2|12762.1|12763.8|12755.3|12767.3|12762.1|12763.8|12755.3|20
1612734600000|2021-02-07 21:50:00|12765.7|12754.7|12761.3|12752.1|12766.7|12760.5|12761.2|12750.5|30
1612734900000|2021-02-07 21:55:00|12761.2|12752|12763.3|12754.8|12763.3|12754.8|12761.2|12752|13
1612735200000|2021-02-07 22:00:00|12763.8|12754.5|12762.6|12756.4|12767.4|12757|12762.6|12753.3|23
1612735500000|2021-02-07 22:05:00|12763|12757|12760.9|12757.8|12765.2|12760.4|12760|12756.4|46
1612735800000|2021-02-07 22:10:00|12760.3|12757.2|12764.4|12758.4|12764.6|12759.8|12760|12754.4|44
1612736100000|2021-02-07 22:15:00|12764|12758.3|12771.8|12759.1|12771.8|12763.6|12763.7|12755.4|131
1612736400000|2021-02-07 22:20:00|12772|12759.5|12770.6|12764.4|12774.7|12767|12768.2|12757.6|109
1612736700000|2021-02-07 22:25:00|12770.8|12764.8|12768|12762.7|12772.3|12765.5|12764.6|12759.3|103
1612737000000|2021-02-07 22:30:00|12767.8|12762.5|12768|12761.4|12769.3|12764.1|12766|12759|101
1612737300000|2021-02-07 22:35:00|12767.8|12761.6|12768.2|12762.7|12769.2|12763.7|12766.6|12759.6|135
1612737600000|2021-02-07 22:40:00|12768|12762.5|12766.9|12760|12768.6|12762.7|12763.6|12757.7|97
1612737900000|2021-02-07 22:45:00|12766.6|12759.6|12765.2|12759.1|12766.9|12761|12763|12756.7|121
1612738200000|2021-02-07 22:50:00|12765.3|12759.9|12765.4|12759|12765.5|12760|12764|12757.6|131
1612738500000|2021-02-07 22:55:00|12765.5|12758.5|12764.4|12757.4|12766.3|12761|12760.4|12755|169
1612738800000|2021-02-07 23:00:00|12764.9|12757.9|12757.4|12755.3|12765|12760.3|12755.9|12753.6|608
1612739100000|2021-02-07 23:05:00|12757.8|12755.7|12761.5|12759.4|12764.1|12760.8|12756.8|12754.7|443
1612739400000|2021-02-07 23:10:00|12761.6|12759.5|12758.2|12756.1|12763.6|12760|12755.7|12753.6|659
1612739700000|2021-02-07 23:15:00|12757.5|12755.4|12757.7|12755.6|12759.7|12757.6|12756|12753.9|743
1612740000000|2021-02-07 23:20:00|12757.8|12755.7|12759.7|12757.6|12760.2|12758.1|12756.1|12754|459
1612740300000|2021-02-07 23:25:00|12759.9|12757.8|12761|12758.9|12762.5|12760.4|12759.2|12757.1|442
1612740600000|2021-02-07 23:30:00|12760.2|12758.1|12762.7|12760.6|12763.9|12761.8|12759.9|12757.8|613
1612740900000|2021-02-07 23:35:00|12762.8|12760.7|12763.9|12761.8|12765.2|12763.1|12762.1|12760|515
1612741200000|2021-02-07 23:40:00|12763.6|12761.5|12760.1|12758|12764.2|12762.1|12759.9|12757.8|377
1612741500000|2021-02-07 23:45:00|12760|12757.9|12760|12757.9|12760.8|12758.7|12758.5|12756.4|382
1612741800000|2021-02-07 23:50:00|12759.9|12757.8|12758|12755.9|12760.5|12758.4|12757.1|12755|362
1612742100000|2021-02-07 23:55:00|12758.1|12756|12761.4|12759.3|12762.5|12760.4|12757.2|12755.1|531
1612742400000|2021-02-08 00:00:00|12761.3|12759.2|12760.2|12758.1|12762.1|12760|12759.8|12757.7|719
1612742700000|2021-02-08 00:05:00|12760.1|12758|12759.1|12757|12760.8|12758.7|12758.2|12756.1|542
1612743000000|2021-02-08 00:10:00|12759.3|12757.2|12760.1|12758|12761.4|12759.3|12758.7|12756.6|791
1612743300000|2021-02-08 00:15:00|12760|12757.9|12758.3|12756.2|12760.1|12758|12756.9|12754.8|742
1612743600000|2021-02-08 00:20:00|12758.4|12756.3|12759|12756.9|12760|12757.9|12757|12754.9|745
1612743900000|2021-02-08 00:25:00|12759.1|12757|12760.9|12758.8|12761.4|12759.3|12758.4|12756.3|764
1612744200000|2021-02-08 00:30:00|12761.5|12759.4|12764.4|12762.3|12765|12762.9|12760.3|12758.2|886
1612744500000|2021-02-08 00:35:00|12764.5|12762.4|12766.3|12764.2|12767.6|12765.5|12764.1|12762|755
1612744800000|2021-02-08 00:40:00|12766.1|12764|12765.9|12763.8|12767.2|12765.1|12764.3|12762.2|658
1612745100000|2021-02-08 00:45:00|12765.8|12763.7|12765.4|12763.3|12767.5|12765.4|12764.7|12762.6|469
1612745400000|2021-02-08 00:50:00|12765.3|12763.2|12767.4|12765.3|12769.4|12767.4|12764.6|12762.5|340
1612745700000|2021-02-08 00:55:00|12767.2|12765.1|12769.5|12767.4|12770|12767.9|12767.2|12765.1|517
1612746000000|2021-02-08 01:00:00|12769.6|12767.5|12767|12764.9|12771.1|12769|12766.3|12764.2|426
1612746300000|2021-02-08 01:05:00|12767.1|12765|12765.9|12763.8|12767.1|12765|12763.8|12762|373
1612746600000|2021-02-08 01:10:00|12765.8|12763.7|12766.1|12764|12767.9|12765.8|12765.3|12763.2|373
1612746900000|2021-02-08 01:15:00|12766.4|12764.3|12765.9|12763.8|12766.7|12764.6|12763.7|12761.6|406
1612747200000|2021-02-08 01:20:00|12765.8|12763.7|12762.1|12760|12765.9|12763.8|12761.9|12759.8|376
1612747500000|2021-02-08 01:25:00|12761.9|12759.8|12764.6|12762.5|12765.4|12763.3|12761.9|12759.8|358
1612747800000|2021-02-08 01:30:00|12764.5|12762.4|12766|12763.9|12767.5|12765.5|12764.2|12762.1|429
1612748100000|2021-02-08 01:35:00|12766.1|12764|12764.8|12762.7|12766.1|12764|12762.6|12760.5|461
1612748400000|2021-02-08 01:40:00|12765.1|12763|12764.9|12762.8|12765.1|12763|12763.6|12761.5|319
1612748700000|2021-02-08 01:45:00|12765|12762.9|12765.7|12763.6|12767.1|12765|12763.8|12761.7|387
1612749000000|2021-02-08 01:50:00|12765.6|12763.5|12767.1|12765|12767.6|12765.8|12765.5|12763.4|278
1612749300000|2021-02-08 01:55:00|12767.2|12765.1|12761.7|12759.6|12767.7|12765.6|12761.6|12759.5|248
1612749600000|2021-02-08 02:00:00|12761.5|12759.4|12763.7|12761.6|12764.4|12762.3|12761.4|12759.3|329
1612749900000|2021-02-08 02:05:00|12763.8|12761.7|12768.9|12766.8|12769.2|12767.1|12763.8|12761.7|293
1612750200000|2021-02-08 02:10:00|12769|12766.9|12767.9|12765.8|12769.7|12767.6|12767.2|12765.1|363
1612750500000|2021-02-08 02:15:00|12768|12765.9|12768.9|12766.8|12769.3|12767.2|12767.4|12765.3|287
1612750800000|2021-02-08 02:20:00|12769.1|12767|12768.7|12766.6|12769.8|12767.7|12767.9|12765.8|236
1612751100000|2021-02-08 02:25:00|12768.6|12766.5|12768.8|12766.7|12770|12767.9|12768.5|12766.4|164
1612751400000|2021-02-08 02:30:00|12768.7|12766.6|12767.5|12765.4|12769.5|12767.4|12765.9|12764.2|279
1612751700000|2021-02-08 02:35:00|12767.4|12765.3|12768.3|12766.2|12768.7|12766.6|12766.8|12764.7|233
1612752000000|2021-02-08 02:40:00|12768.2|12766.1|12767.3|12765.2|12768.3|12766.2|12766.4|12764.3|173
1612752300000|2021-02-08 02:45:00|12767.1|12765|12767|12764.9|12767.5|12765.4|12766|12764.2|167
1612752600000|2021-02-08 02:50:00|12766.9|12764.8|12766.9|12764.8|12767.9|12766.1|12766.5|12764.4|163
1612752900000|2021-02-08 02:55:00|12766.6|12764.5|12765.5|12763.4|12767|12764.9|12765.3|12763.2|196
1612753200000|2021-02-08 03:00:00|12765.6|12763.5|12765.6|12763.5|12767|12764.9|12765.5|12763.4|320
1612753500000|2021-02-08 03:05:00|12765.7|12763.6|12766.3|12764.2|12766.6|12764.5|12765.5|12763.4|175
1612753800000|2021-02-08 03:10:00|12766.2|12764.1|12764.5|12762.4|12766.4|12764.3|12764.2|12762.1|171
1612754100000|2021-02-08 03:15:00|12764.3|12762.2|12763.7|12761.6|12765.1|12763|12763.3|12761.2|278
1612754400000|2021-02-08 03:20:00|12763.8|12761.7|12764.8|12762.7|12765.5|12763.4|12763.5|12761.4|305
1612754700000|2021-02-08 03:25:00|12764.9|12762.8|12766.9|12764.8|12767.1|12765|12763.8|12761.7|286
1612755000000|2021-02-08 03:30:00|12766.4|12764.3|12766.2|12764.1|12766.9|12764.8|12765.6|12763.5|264
1612755300000|2021-02-08 03:35:00|12766.3|12764.2|12766.1|12764|12766.5|12764.4|12765.7|12763.6|156
1612755600000|2021-02-08 03:40:00|12765.9|12763.8|12765.8|12763.7|12766.2|12764.1|12764.5|12762.4|155
1612755900000|2021-02-08 03:45:00|12765.9|12763.8|12766.2|12764.1|12767.2|12765.1|12765.6|12763.5|205
1612756200000|2021-02-08 03:50:00|12766|12763.9|12765.9|12763.8|12766.3|12764.2|12765.3|12763.2|185
1612756500000|2021-02-08 03:55:00|12765.8|12763.7|12765.3|12763.2|12766.3|12764.2|12764.9|12762.8|154
1612756800000|2021-02-08 04:00:00|12765.2|12763.1|12765.4|12763.3|12765.4|12763.5|12764.2|12762.1|141
1612757100000|2021-02-08 04:05:00|12765.3|12763.2|12764.4|12762.3|12765.5|12763.4|12764|12762.2|142
1612757400000|2021-02-08 04:10:00|12764|12761.9|12763.5|12761.4|12764.4|12762.3|12763|12761.1|181
1612757700000|2021-02-08 04:15:00|12763.4|12761.3|12763.2|12761.1|12764|12762.1|12762.6|12760.9|159
1612758000000|2021-02-08 04:20:00|12763.3|12761.2|12762.9|12760.8|12763.4|12761.7|12761.8|12759.7|180
1612758300000|2021-02-08 04:25:00|12762.6|12760.5|12762.9|12760.8|12763.4|12761.3|12762.4|12760.5|157
1612758600000|2021-02-08 04:30:00|12762.8|12760.7|12765.4|12763.3|12765.9|12763.8|12762.8|12760.7|147
1612758900000|2021-02-08 04:35:00|12765.3|12763.2|12765.8|12763.7|12766.5|12764.4|12765.2|12763.1|131
1612759200000|2021-02-08 04:40:00|12765.7|12763.6|12764.5|12762.4|12766.1|12764|12764.5|12762.4|141
1612759500000|2021-02-08 04:45:00|12764.7|12762.6|12764.9|12762.8|12766.1|12764|12764.7|12762.6|182
1612759800000|2021-02-08 04:50:00|12765|12762.9|12767.1|12765|12767.4|12765.3|12764.9|12762.8|159
1612760100000|2021-02-08 04:55:00|12767|12764.9|12766.9|12764.8|12767.4|12765.3|12765.9|12763.8|187
1612760400000|2021-02-08 05:00:00|12767|12764.9|12766.3|12764.2|12767.1|12765|12766.1|12764|178
1612760700000|2021-02-08 05:05:00|12766.4|12764.3|12765.8|12763.7|12767.2|12765.5|12765.5|12763.4|151
1612761000000|2021-02-08 05:10:00|12765.7|12763.6|12766.9|12764.8|12767.2|12765.1|12765.6|12763.5|160
1612761300000|2021-02-08 05:15:00|12767|12764.9|12765.5|12763.4|12767.1|12765|12764.8|12763|165
1612761600000|2021-02-08 05:20:00|12765.6|12763.5|12764|12762.7|12766.1|12764|12763.8|12762.3|151
1612761900000|2021-02-08 05:25:00|12764.5|12762.4|12761.7|12759.6|12764.9|12762.8|12761.3|12759.4|187
1612762200000|2021-02-08 05:30:00|12761.9|12759.8|12761.8|12759.7|12762.7|12760.6|12760.6|12758.5|326
1612762500000|2021-02-08 05:35:00|12761.7|12759.6|12763.4|12761.3|12763.6|12761.5|12761.7|12759.6|210
1612762800000|2021-02-08 05:40:00|12763.3|12761.2|12763.5|12761.4|12764.3|12762.2|12762.7|12760.8|287
1612763100000|2021-02-08 05:45:00|12763.7|12761.6|12763.5|12761.4|12764|12761.9|12762.6|12760.7|226
1612763400000|2021-02-08 05:50:00|12763.6|12761.5|12764.5|12762.4|12764.7|12762.6|12762.6|12760.9|200
1612763700000|2021-02-08 05:55:00|12764.6|12762.5|12764.9|12762.8|12765.4|12763.3|12763|12761.3|215
1612764000000|2021-02-08 06:00:00|12765|12762.9|12764.6|12762.5|12766|12763.9|12763.8|12761.7|286
1612764300000|2021-02-08 06:05:00|12764.8|12762.7|12763.1|12761|12765.7|12763.6|12763|12760.9|220
1612764600000|2021-02-08 06:10:00|12763|12760.9|12763.4|12761.3|12765.4|12763.3|12762.7|12760.9|236
1612764900000|2021-02-08 06:15:00|12763.5|12761.4|12763.3|12761.2|12764.5|12762.4|12762.1|12760|243
1612765200000|2021-02-08 06:20:00|12763.2|12761.1|12764.6|12762.5|12764.8|12762.7|12763|12760.9|218
1612765500000|2021-02-08 06:25:00|12764.5|12762.4|12767.5|12765.4|12767.6|12765.5|12764.5|12762.4|208
1612765800000|2021-02-08 06:30:00|12767.6|12765.5|12766.3|12764.2|12768.1|12766|12765.7|12763.6|179
1612766100000|2021-02-08 06:35:00|12766.6|12764.5|12767.4|12765.3|12768.4|12766.3|12766.6|12764.5|152
1612766400000|2021-02-08 06:40:00|12767.3|12765.2|12768.7|12766.6|12769.7|12767.6|12766.7|12764.7|157
1612766700000|2021-02-08 06:45:00|12768.8|12766.7|12768.4|12766.3|12768.9|12766.8|12766.8|12764.7|172
1612767000000|2021-02-08 06:50:00|12768.5|12766.4|12768.4|12766.3|12769.1|12767|12767.6|12765.5|169
1612767300000|2021-02-08 06:55:00|12768.3|12766.2|12766.9|12764.8|12768.4|12766.3|12766.2|12764.1|162
1612767600000|2021-02-08 07:00:00|12767|12764.9|12763.2|12761.1|12767.5|12765.4|12760.7|12758.9|253
1612767900000|2021-02-08 07:05:00|12763.3|12761.2|12763.7|12761.6|12765.1|12763|12761.8|12759.7|296
1612768200000|2021-02-08 07:10:00|12763.6|12761.5|12764.1|12762|12765.9|12763.8|12763.6|12761.5|257
1612768500000|2021-02-08 07:15:00|12764.2|12762.1|12766.3|12764.2|12766.5|12764.4|12764.2|12762.1|281
1612768800000|2021-02-08 07:20:00|12766.2|12764.1|12765|12762.9|12767.6|12765.5|12764.4|12762.3|171
1612769100000|2021-02-08 07:25:00|12765.1|12763|12764.9|12762.8|12766.4|12764.3|12763.6|12761.5|235
1612769400000|2021-02-08 07:30:00|12765.1|12763|12763.7|12761.6|12766.7|12764.7|12763.4|12761.4|283
1612769700000|2021-02-08 07:35:00|12763.8|12761.7|12761.9|12759.8|12763.8|12761.7|12761.7|12759.7|176
1612770000000|2021-02-08 07:40:00|12762|12759.9|12759.5|12757.4|12762.5|12760.7|12758.9|12756.8|276
1612770300000|2021-02-08 07:45:00|12759.6|12757.5|12757.9|12755.8|12760.9|12759|12757.5|12755.6|287
1612770600000|2021-02-08 07:50:00|12757.8|12755.7|12758|12755.9|12759.3|12757.2|12756.4|12754.3|307
1612770900000|2021-02-08 07:55:00|12758.1|12756|12763|12760.9|12764.7|12762.7|12758.1|12756|449
1612771200000|2021-02-08 08:00:00|12763.3|12761.2|12759.7|12757.6|12766.2|12764.4|12759.2|12757.1|568
1612771500000|2021-02-08 08:05:00|12759.6|12757.5|12761.1|12759|12764.1|12762|12757.8|12755.7|438
1612771800000|2021-02-08 08:10:00|12761|12758.9|12764.5|12762.4|12765.6|12763.6|12760.9|12758.9|383
1612772100000|2021-02-08 08:15:00|12764.4|12762.3|12775.2|12773.1|12777.9|12776.1|12764.3|12762.2|595
1612772400000|2021-02-08 08:20:00|12775.3|12773.2|12773|12770.9|12775.3|12773.3|12769.8|12768.3|472
1612772700000|2021-02-08 08:25:00|12773.1|12771|12777.9|12775.8|12778.7|12777.1|12772.4|12770.3|449
1612773000000|2021-02-08 08:30:00|12778|12775.9|12777.5|12775.4|12778.7|12777.1|12776.3|12774.3|433
1612773300000|2021-02-08 08:35:00|12777.1|12775.8|12777.7|12775.6|12779.7|12778|12775.2|12773.5|446
1612773600000|2021-02-08 08:40:00|12777.5|12775.4|12777.4|12775.3|12779|12777.2|12776.5|12774.4|479
1612773900000|2021-02-08 08:45:00|12777.2|12776.1|12776.3|12774.2|12778|12776.3|12774.2|12772.4|382
1612774200000|2021-02-08 08:50:00|12776.4|12774.3|12777.4|12775.3|12778.5|12776.7|12773.7|12772|414
1612774500000|2021-02-08 08:55:00|12777.5|12775.4|12772.4|12770.3|12778.6|12776.9|12772|12770.2|293
1612774800000|2021-02-08 09:00:00|12772.5|12770.4|12768.8|12766.7|12773.7|12771.8|12767.4|12765.5|442
1612775100000|2021-02-08 09:05:00|12768.6|12767.3|12773.8|12771.7|12774.8|12772.7|12768.6|12767.1|355
1612775400000|2021-02-08 09:10:00|12773.7|12771.6|12775.4|12773.3|12776|12773.9|12773.2|12771.1|324
1612775700000|2021-02-08 09:15:00|12775|12773.7|12775.4|12773.3|12777.4|12775.4|12774|12771.9|366
1612776000000|2021-02-08 09:20:00|12775.5|12773.4|12773.2|12771.1|12776.4|12774.8|12772.9|12771.1|240
1612776300000|2021-02-08 09:25:00|12773.3|12771.2|12775.9|12773.8|12776.1|12774.4|12772.4|12770.3|351
1612776600000|2021-02-08 09:30:00|12776|12774.7|12776.4|12774.3|12777.6|12775.6|12774.8|12773.4|367
1612776900000|2021-02-08 09:35:00|12775.8|12774.5|12776.8|12774.7|12779|12776.9|12775|12773.5|375
1612777200000|2021-02-08 09:40:00|12776.9|12774.8|12776.7|12774.6|12779.3|12777.5|12776.5|12774.4|366
1612777500000|2021-02-08 09:45:00|12776.6|12774.5|12775.5|12773.4|12777.7|12775.7|12774.7|12772.9|448
1612777800000|2021-02-08 09:50:00|12775.4|12773.3|12773.1|12771|12775.8|12773.7|12772.1|12770.1|273
1612778100000|2021-02-08 09:55:00|12773.3|12771.2|12773|12770.9|12774.6|12772.8|12771.1|12769.4|393
1612778400000|2021-02-08 10:00:00|12773.2|12771.1|12773.7|12771.6|12773.8|12772|12770.7|12768.8|368
1612778700000|2021-02-08 10:05:00|12773.8|12771.7|12774.9|12772.8|12775|12772.9|12772.5|12770.8|270
1612779000000|2021-02-08 10:10:00|12775|12772.9|12776.1|12774.8|12779.6|12777.5|12774.9|12772.8|334
1612779300000|2021-02-08 10:15:00|12776|12774.7|12778|12775.9|12779.1|12777.2|12776|12774.3|373
1612779600000|2021-02-08 10:20:00|12778.2|12776.1|12779.8|12778.5|12780.3|12778.5|12777|12775.2|227
1612779900000|2021-02-08 10:25:00|12780.4|12778.3|12780|12777.9|12783.4|12781.3|12779.9|12777.8|442
1612780200000|2021-02-08 10:30:00|12779.9|12777.8|12780.6|12778.5|12782.3|12780.4|12779.5|12777.4|298
1612780500000|2021-02-08 10:35:00|12780.7|12778.6|12781.1|12779|12782.9|12781|12779.8|12778|294
1612780800000|2021-02-08 10:40:00|12781.2|12779.1|12777.6|12776.3|12781.3|12779.3|12777.5|12775.7|304
1612781100000|2021-02-08 10:45:00|12777.5|12776.2|12776.6|12774.5|12778.9|12777.2|12776.1|12774.3|268
1612781400000|2021-02-08 10:50:00|12776.8|12774.7|12777.7|12775.6|12777.9|12776|12776|12774.2|252
1612781700000|2021-02-08 10:55:00|12777.6|12775.5|12779|12776.9|12779.5|12777.8|12776.9|12774.8|269
1612782000000|2021-02-08 11:00:00|12779.1|12777|12779.7|12777.6|12781.4|12779.6|12778.3|12776.7|310
1612782300000|2021-02-08 11:05:00|12780|12777.9|12778.4|12776.3|12780.5|12778.7|12777.8|12775.8|271
1612782600000|2021-02-08 11:10:00|12778.5|12776.4|12775.1|12773|12779.8|12778|12774.5|12772.7|315
1612782900000|2021-02-08 11:15:00|12775.4|12773.3|12776.4|12774.3|12777.3|12775.5|12775.2|12773.1|312
1612783200000|2021-02-08 11:20:00|12776.3|12774.2|12772.5|12770.4|12776.4|12774.3|12771.7|12769.9|305
1612783500000|2021-02-08 11:25:00|12772.3|12770.2|12772.2|12770.1|12772.6|12770.9|12770.8|12769|329
1612783800000|2021-02-08 11:30:00|12772.3|12770.2|12772.1|12770|12775.3|12773.2|12771.4|12769.3|356
1612784100000|2021-02-08 11:35:00|12772.2|12770.1|12771.5|12769.4|12774|12771.9|12770.3|12768.5|370
1612784400000|2021-02-08 11:40:00|12771.4|12769.3|12772.4|12770.3|12773.1|12771.1|12771.1|12769|336
1612784700000|2021-02-08 11:45:00|12772.5|12770.4|12775.1|12773|12776.3|12774.8|12772.1|12770.2|355
1612785000000|2021-02-08 11:50:00|12775.2|12773.1|12775.4|12773.3|12776.8|12774.9|12774.9|12773|294
1612785300000|2021-02-08 11:55:00|12775.5|12773.4|12775.8|12773.7|12777.3|12775.2|12774|12772.4|339
1612785600000|2021-02-08 12:00:00|12775.4|12774.1|12774.3|12773|12778|12776.3|12773.8|12772.2|327
1612785900000|2021-02-08 12:05:00|12774.2|12772.9|12775.4|12773.3|12775.7|12773.9|12773.9|12772.3|260
1612786200000|2021-02-08 12:10:00|12775.5|12773.4|12774.5|12772.4|12775.7|12773.8|12773.5|12772.1|318
1612786500000|2021-02-08 12:15:00|12774.4|12772.3|12777.7|12775.6|12778.2|12776.4|12774.3|12772.3|411
1612786800000|2021-02-08 12:20:00|12777.9|12775.8|12777.6|12775.5|12779|12777.2|12775.8|12774.2|305
1612787100000|2021-02-08 12:25:00|12777.5|12775.4|12780.3|12779|12781.4|12779.6|12777.3|12775.4|437
1612787400000|2021-02-08 12:30:00|12780.9|12778.8|12779|12776.9|12781.8|12779.9|12777.9|12776.1|299
1612787700000|2021-02-08 12:35:00|12778.9|12776.8|12779.1|12777|12780.7|12778.9|12776.9|12774.9|345
1612788000000|2021-02-08 12:40:00|12778.9|12776.8|12783.4|12781.3|12784|12782.3|12776.4|12774.6|410
1612788300000|2021-02-08 12:45:00|12783.3|12781.2|12778.7|12776.6|12783.4|12781.7|12778.3|12776.5|298
1612788600000|2021-02-08 12:50:00|12778.6|12776.5|12779|12777.7|12780.2|12778.2|12776.6|12775|396
1612788900000|2021-02-08 12:55:00|12778.9|12777.6|12777.4|12775.3|12778.9|12777.6|12775.4|12773.7|500
1612789200000|2021-02-08 13:00:00|12777.3|12775.2|12778.3|12776.2|12780.3|12778.6|12775.4|12773.7|506
1612789500000|2021-02-08 13:05:00|12778.2|12776.1|12776.7|12774.6|12780.2|12778.5|12775.8|12774.5|485
1612789800000|2021-02-08 13:10:00|12776.8|12774.7|12776.5|12775.2|12778.7|12777|12774.8|12772.9|375
1612790100000|2021-02-08 13:15:00|12776.4|12775.1|12774|12772.7|12778.1|12776.4|12773.5|12771.9|254
1612790400000|2021-02-08 13:20:00|12774.2|12772.9|12774.8|12773.5|12781|12779.2|12774.1|12772.8|477
1612790700000|2021-02-08 13:25:00|12774.7|12773.4|12776.6|12774.5|12779.4|12777.8|12774.7|12773.4|330
1612791000000|2021-02-08 13:30:00|12776.3|12775|12776.7|12774.6|12779|12777.4|12776.3|12774.6|350
1612791300000|2021-02-08 13:35:00|12776.6|12774.5|12772.7|12770.6|12777.7|12775.9|12772.4|12770.6|349
1612791600000|2021-02-08 13:40:00|12772.8|12770.7|12767.6|12765.5|12773.9|12772.2|12767.3|12765.5|498
1612791900000|2021-02-08 13:45:00|12767.1|12765.8|12771.1|12769.8|12771.9|12770.1|12767.1|12765.8|494
1612792200000|2021-02-08 13:50:00|12771|12769.7|12771|12769.7|12776.2|12774.6|12770.2|12768.4|502
1612792500000|2021-02-08 13:55:00|12770.9|12769.6|12772.2|12770.1|12772.3|12770.7|12766.2|12764.5|482
1612792800000|2021-02-08 14:00:00|12772.4|12770.3|12777.4|12775.3|12778|12776.3|12768.1|12766.3|573
1612793100000|2021-02-08 14:05:00|12777.3|12775.2|12773|12771.7|12779.9|12777.9|12772.5|12770.5|547
1612793400000|2021-02-08 14:10:00|12773.1|12771.8|12768.3|12766.2|12773.1|12771.8|12766.9|12765.2|666
1612793700000|2021-02-08 14:15:00|12768.4|12766.3|12767.1|12765.8|12771|12768.9|12766.9|12765.2|469
1612794000000|2021-02-08 14:20:00|12767.5|12765.4|12771|12769.7|12773.4|12771.6|12766.8|12765.4|311
1612794300000|2021-02-08 14:25:00|12771.5|12769.4|12765.5|12763.4|12771.7|12769.6|12763.7|12762.1|389
1612794600000|2021-02-08 14:30:00|12765.7|12763.6|12757.6|12755.5|12765.7|12763.6|12757.3|12755.2|626
1612794900000|2021-02-08 14:35:00|12757.5|12755.4|12756.9|12754.8|12758.9|12757.1|12754.5|12752.4|583
1612795200000|2021-02-08 14:40:00|12756.7|12754.6|12753.5|12751.4|12759|12756.9|12752.6|12750.9|574
1612795500000|2021-02-08 14:45:00|12753.6|12751.5|12749.1|12747.8|12753.7|12751.6|12746.6|12745|537
1612795800000|2021-02-08 14:50:00|12749.5|12747.4|12745.8|12744.5|12750.3|12748.6|12743.4|12741.7|512
1612796100000|2021-02-08 14:55:00|12745.7|12744.4|12749.1|12747|12751.3|12749.2|12743.9|12742.3|740
1612796400000|2021-02-08 15:00:00|12749.2|12747.1|12743.8|12742.5|12750.2|12748.1|12742.7|12741|755
1612796700000|2021-02-08 15:05:00|12743.6|12742.3|12749.2|12747.1|12750.5|12748.6|12742.9|12740.9|702
1612797000000|2021-02-08 15:10:00|12749.3|12747.2|12747.6|12746.3|12750.7|12749.1|12745.9|12744.2|616
1612797300000|2021-02-08 15:15:00|12747.7|12746.4|12744|12741.9|12748.9|12747.4|12742.6|12740.8|602
1612797600000|2021-02-08 15:20:00|12743.4|12742.1|12747.2|12745.1|12747.5|12745.8|12742.4|12740.8|615
1612797900000|2021-02-08 15:25:00|12747.1|12745|12746.4|12744.3|12751.2|12749.5|12745.3|12743.4|669
1612798200000|2021-02-08 15:30:00|12746.3|12744.2|12751.8|12749.7|12752.6|12750.5|12743.1|12741.6|770
1612798500000|2021-02-08 15:35:00|12751.6|12749.5|12753.9|12751.8|12755.4|12753.5|12747.4|12745.5|729
1612798800000|2021-02-08 15:40:00|12753.8|12751.7|12750.1|12748|12754.1|12752|12748.1|12746.5|530
1612799100000|2021-02-08 15:45:00|12750|12747.9|12752.3|12750.2|12752.8|12750.7|12743.5|12741.4|697
1612799400000|2021-02-08 15:50:00|12752.2|12750.1|12754.7|12752.6|12756.1|12754|12748.1|12746|695
1612799700000|2021-02-08 15:55:00|12754.9|12752.8|12753.2|12751.9|12759.5|12757.4|12750.1|12748.3|864
1612800000000|2021-02-08 16:00:00|12753.3|12752|12753.3|12752|12757.4|12755.9|12749.3|12748|629
1612800300000|2021-02-08 16:05:00|12753.4|12752.1|12755|12752.9|12757.6|12755.5|12753.3|12751.5|531
1612800600000|2021-02-08 16:10:00|12755.3|12753.2|12760.3|12758.2|12761.5|12759.6|12751.8|12749.8|433
1612800900000|2021-02-08 16:15:00|12760.2|12758.1|12767.5|12765.4|12767.6|12765.7|12759.4|12757.3|631
1612801200000|2021-02-08 16:20:00|12767.6|12765.5|12769.4|12768.1|12771.6|12769.9|12767.2|12765.4|566
1612801500000|2021-02-08 16:25:00|12769.3|12768|12765.1|12763.8|12769.8|12768.2|12764.8|12763.1|483
1612801800000|2021-02-08 16:30:00|12765|12763.7|12769|12766.9|12769.2|12767.3|12763.9|12762.1|634
1612802100000|2021-02-08 16:35:00|12769.1|12767|12768.3|12767|12770.9|12769.3|12766.3|12764.7|511
1612802400000|2021-02-08 16:40:00|12768.4|12767.1|12766.3|12764.2|12769.9|12768.5|12764.7|12763.1|569
1612802700000|2021-02-08 16:45:00|12766.2|12764.9|12762.5|12760.4|12767.6|12765.8|12762|12760.3|415
1612803000000|2021-02-08 16:50:00|12762.4|12760.3|12758.5|12756.4|12763.6|12761.8|12757|12755.3|572
1612803300000|2021-02-08 16:55:00|12758.6|12756.5|12756.8|12755.5|12760.4|12758.8|12756|12754.4|546
1612803600000|2021-02-08 17:00:00|12757.1|12755|12756.4|12755.1|12760.4|12758.6|12755.8|12754|486
1612803900000|2021-02-08 17:05:00|12756.9|12755.6|12754|12752.7|12758.6|12756.9|12753.9|12752.1|404
1612804200000|2021-02-08 17:10:00|12754.4|12752.3|12754.3|12752.2|12756.4|12754.9|12753.9|12751.8|418
1612804500000|2021-02-08 17:15:00|12754.4|12752.3|12754.2|12752.1|12756.2|12754.2|12752.2|12750.5|432
1612804800000|2021-02-08 17:20:00|12753.9|12751.8|12751.4|12749.3|12754.4|12752.7|12749.5|12747.6|387
1612805100000|2021-02-08 17:25:00|12751.5|12749.4|12752|12749.9|12753.3|12751.5|12749.8|12748|383
1612805400000|2021-02-08 17:30:00|12752.1|12750|12753.1|12751|12754.5|12752.8|12752|12749.9|328
1612805700000|2021-02-08 17:35:00|12752.8|12750.7|12751.7|12750.4|12754.5|12752.8|12750|12748|331
1612806000000|2021-02-08 17:40:00|12751.6|12750.3|12749.7|12747.6|12753|12751|12748.1|12746.5|403
1612806300000|2021-02-08 17:45:00|12749.6|12747.5|12751|12748.9|12753.3|12751.7|12749.1|12747.3|473
1612806600000|2021-02-08 17:50:00|12751.2|12749.1|12755|12753.7|12755.4|12753.7|12750.1|12748.5|469
1612806900000|2021-02-08 17:55:00|12755.4|12753.3|12750.3|12748.2|12756.9|12755.3|12750.2|12748.1|517
1612807200000|2021-02-08 18:00:00|12750.6|12749.3|12755.4|12753.3|12756|12754.4|12750.5|12748.6|463
1612807500000|2021-02-08 18:05:00|12755.3|12753.2|12753.5|12751.4|12755.6|12753.7|12752.2|12750.5|352
1612807800000|2021-02-08 18:10:00|12753.6|12751.5|12751.9|12749.8|12753.6|12751.9|12750.3|12748.7|372
1612808100000|2021-02-08 18:15:00|12751.5|12750.2|12752.6|12751.3|12754.1|12752.4|12750.9|12749.1|432
1612808400000|2021-02-08 18:20:00|12752.7|12751.4|12751|12748.9|12753.3|12751.7|12750.3|12748.7|393
1612808700000|2021-02-08 18:25:00|12750.9|12748.8|12750.4|12748.3|12752.5|12750.4|12749.6|12747.9|313
1612809000000|2021-02-08 18:30:00|12750.5|12748.4|12746.3|12745|12750.7|12748.8|12746.2|12744.6|382
1612809300000|2021-02-08 18:35:00|12746.4|12745.1|12748.3|12747|12749.6|12747.9|12746.2|12744.6|287
1612809600000|2021-02-08 18:40:00|12748.4|12747.1|12747.4|12746.1|12749.7|12747.7|12746.9|12745.3|225
1612809900000|2021-02-08 18:45:00|12747.3|12746|12744.7|12743.4|12748.1|12746.6|12744.1|12742.8|317
1612810200000|2021-02-08 18:50:00|12744.8|12743.5|12749.3|12747.2|12749.6|12748|12743.8|12742.2|506
1612810500000|2021-02-08 18:55:00|12749.2|12747.9|12750.1|12748.8|12750.6|12748.9|12748.3|12746.6|374
1612810800000|2021-02-08 19:00:00|12750|12748.7|12749.5|12747.4|12751.4|12749.7|12746.9|12744.8|361
1612811100000|2021-02-08 19:05:00|12749.4|12747.3|12744.7|12743.4|12749.5|12747.8|12744.7|12743|233
1612811400000|2021-02-08 19:10:00|12744.8|12743.5|12743.6|12741.5|12746.4|12744.6|12743.2|12741.4|211
1612811700000|2021-02-08 19:15:00|12743.5|12741.4|12745.1|12743.8|12745.9|12744.1|12743.1|12741.4|192
1612812000000|2021-02-08 19:20:00|12745|12743.7|12744.3|12743|12747.7|12745.9|12743.4|12741.6|347
1612812300000|2021-02-08 19:25:00|12744.2|12742.9|12744.6|12742.5|12745.3|12743.7|12743.3|12741.6|318
1612812600000|2021-02-08 19:30:00|12744.5|12742.4|12744.3|12742.2|12746.3|12744.7|12743.4|12741.5|330
1612812900000|2021-02-08 19:35:00|12744.2|12742.1|12742.9|12740.8|12746.4|12744.6|12742.4|12740.8|330
1612813200000|2021-02-08 19:40:00|12742.5|12741.2|12745.4|12743.3|12748.7|12746.8|12742.4|12740.8|277
1612813500000|2021-02-08 19:45:00|12744.7|12742.6|12745.8|12744.5|12746.4|12744.5|12743.3|12741.6|301
1612813800000|2021-02-08 19:50:00|12745.7|12744.4|12743.9|12741.8|12747.5|12745.6|12743.5|12741.8|321
1612814100000|2021-02-08 19:55:00|12744|12741.9|12742.1|12740|12746|12744.5|12741.4|12739.8|341
1612814400000|2021-02-08 20:00:00|12742.3|12740.2|12744.5|12742.4|12745.1|12743.2|12742|12739.9|319
1612814700000|2021-02-08 20:05:00|12744.6|12742.5|12744.2|12742.9|12747.3|12745.5|12744|12742.4|343
1612815000000|2021-02-08 20:10:00|12744.6|12742.5|12742.9|12741.6|12744.8|12743|12741.1|12739.4|298
1612815300000|2021-02-08 20:15:00|12743|12741.7|12746|12744.7|12746.4|12744.7|12742.8|12741.4|269
1612815600000|2021-02-08 20:20:00|12746.1|12744.8|12742.8|12741.5|12746.4|12744.8|12741.4|12739.7|345
1612815900000|2021-02-08 20:25:00|12742.7|12741.4|12745.2|12743.1|12745.5|12743.7|12742.7|12741|282
1612816200000|2021-02-08 20:30:00|12745.1|12743|12742.1|12740|12745.2|12743.6|12741.3|12739.7|343
1612816500000|2021-02-08 20:35:00|12742|12739.9|12739.9|12737.8|12742.2|12740.3|12737.8|12736|296
1612816800000|2021-02-08 20:40:00|12740|12737.9|12738|12735.9|12740.2|12738.4|12737.1|12735.2|381
1612817100000|2021-02-08 20:45:00|12738.1|12736|12740|12737.9|12740|12738.2|12737.2|12735.5|279
1612817400000|2021-02-08 20:50:00|12739.9|12738.6|12739.8|12737.7|12743.1|12741.6|12739.2|12737.3|416
1612817700000|2021-02-08 20:55:00|12739.7|12737.6|12740.6|12738.5|12743.4|12741.5|12738.9|12737.2|425
1612818000000|2021-02-08 21:00:00|12740.7|12738.6|12741.6|12739.5|12743.4|12741.3|12740.1|12738.4|264
1612818300000|2021-02-08 21:05:00|12741.5|12739.4|12743.4|12741.3|12744.7|12743|12741.1|12739|345
1612818600000|2021-02-08 21:10:00|12743.5|12741.4|12747.8|12745.7|12747.8|12745.7|12743.3|12741.2|270
1612818900000|2021-02-08 21:15:00|12747.7|12745.6|12746.4|12744.3|12749|12746.9|12745.9|12743.8|217
1612819200000|2021-02-08 21:20:00|12746.3|12744.2|12748|12745.9|12748.2|12746.5|12744.6|12742.5|176
1612819500000|2021-02-08 21:25:00|12748.1|12746|12744.5|12742.4|12748.6|12746.5|12744.4|12742.3|138
1612819800000|2021-02-08 21:30:00|12744.2|12742.1|12741.1|12739|12744.7|12742.6|12740.7|12738.6|183
1612820100000|2021-02-08 21:35:00|12741.2|12739.1|12738.2|12736.1|12741.7|12739.6|12737.6|12735.6|244
1612820400000|2021-02-08 21:40:00|12738.3|12736.2|12739.2|12737.1|12740.5|12738.4|12738.1|12736|181
1612820700000|2021-02-08 21:45:00|12739.4|12737.3|12741.4|12739.3|12743.7|12741.6|12739.2|12737.1|280
1612821000000|2021-02-08 21:50:00|12742.2|12740.1|12737.2|12735.1|12742.7|12740.6|12735.9|12733.8|278
1612821300000|2021-02-08 21:55:00|12737.3|12735.2|12740|12737|12741.4|12739.3|12736.1|12734|261
1612821600000|2021-02-08 22:00:00|12741.5|12736.3|12743.2|12736.2|12744.2|12737.2|12741.5|12736.2|25
1612821900000|2021-02-08 22:05:00|12744|12737|12746.4|12740.8|12746.9|12741.4|12743.4|12736.4|118
1612822200000|2021-02-08 22:10:00|12747.3|12740.3|12744.1|12739.5|12747.7|12741.6|12743.8|12739.4|112
1612822500000|2021-02-08 22:15:00|12743.9|12739.7|12742.5|12735.5|12746.2|12740.4|12740.4|12733.4|163
1612822800000|2021-02-08 22:20:00|12740.4|12733.7|12742.4|12735.4|12746.1|12740|12740.4|12733.4|102
1612823100000|2021-02-08 22:25:00|12743.3|12738.4|12743|12736|12744.6|12741|12742|12735|62
1612823400000|2021-02-08 22:30:00|12743.5|12736.5|12743|12736|12744.7|12738.1|12740|12735.2|214
1612823700000|2021-02-08 22:35:00|12743.1|12736.1|12743.8|12736.8|12743.9|12736.9|12740|12735.4|224
1612824000000|2021-02-08 22:40:00|12743.9|12736.9|12743.8|12736.8|12743.9|12736.9|12742.8|12735.8|258
1612824300000|2021-02-08 22:45:00|12743.4|12736.4|12743.9|12736.9|12745.5|12742|12743.2|12736.2|160
1612824600000|2021-02-08 22:50:00|12743.8|12736.8|12744.5|12737.7|12744.9|12738|12742.2|12735.4|166
1612824900000|2021-02-08 22:55:00|12744.1|12737.6|12743.5|12736.9|12744.6|12738.2|12742.1|12735.2|119
1612825200000|2021-02-08 23:00:00|12743.6|12737.3|12740.8|12738.7|12744.4|12740|12740.6|12736.3|566
1612825500000|2021-02-08 23:05:00|12740.9|12738.8|12740.9|12738.8|12742.3|12740.1|12739.7|12737.6|430
1612825800000|2021-02-08 23:10:00|12740.8|12738.7|12738.8|12736.7|12740.9|12738.8|12738.7|12736.6|229
1612826100000|2021-02-08 23:15:00|12738.7|12736.6|12738.8|12736.7|12739.2|12737.1|12737.7|12735.6|176
1612826400000|2021-02-08 23:20:00|12738.7|12736.6|12739.8|12737.7|12741.4|12739.3|12738.5|12736.4|287
1612826700000|2021-02-08 23:25:00|12739.7|12737.6|12741.5|12739.4|12741.6|12739.5|12738.6|12736.5|219
1612827000000|2021-02-08 23:30:00|12741.2|12739.1|12741.9|12739.8|12742.5|12740.4|12740.2|12738.1|223
1612827300000|2021-02-08 23:35:00|12741.8|12739.7|12741.3|12739.2|12742|12739.9|12741|12738.9|159
1612827600000|2021-02-08 23:40:00|12741.2|12739.1|12741|12738.9|12742.5|12740.4|12740.3|12738.2|188
1612827900000|2021-02-08 23:45:00|12740.6|12738.5|12738.8|12736.7|12740.6|12738.5|12737.9|12736.1|181
1612828200000|2021-02-08 23:50:00|12738.7|12736.6|12740|12737.9|12741.1|12739|12738.7|12736.6|271
1612828500000|2021-02-08 23:55:00|12739.9|12737.8|12740.1|12738|12741|12738.9|12738.5|12736.4|174
1612828800000|2021-02-09 00:00:00|12740|12737.9|12741.8|12739.7|12742.3|12740.2|12739.1|12737|341
1612829100000|2021-02-09 00:05:00|12741.9|12739.8|12739.4|12737.3|12742.1|12740.4|12737.5|12735.4|417
1612829400000|2021-02-09 00:10:00|12739.3|12737.2|12738.8|12736.7|12740.4|12738.3|12737.1|12735|347
1612829700000|2021-02-09 00:15:00|12738.7|12736.6|12740.4|12738.3|12741|12738.9|12737.9|12735.9|400
1612830000000|2021-02-09 00:20:00|12740.3|12738.2|12738.4|12736.3|12740.7|12738.6|12738|12735.9|240
1612830300000|2021-02-09 00:25:00|12738.3|12736.2|12739.8|12737.7|12740.9|12738.8|12738.1|12736|259
1612830600000|2021-02-09 00:30:00|12739.4|12737.3|12736.3|12734.2|12739.7|12737.6|12735.6|12733.5|388
1612830900000|2021-02-09 00:35:00|12736.1|12734|12737.1|12735|12738.5|12736.4|12735.9|12733.8|293
1612831200000|2021-02-09 00:40:00|12736.9|12734.8|12737.8|12735.7|12739.1|12737|12735.9|12733.8|292
1612831500000|2021-02-09 00:45:00|12737.6|12735.5|12737.5|12735.4|12738.8|12736.7|12737.2|12735.1|218
1612831800000|2021-02-09 00:50:00|12737.4|12735.3|12733.7|12731.6|12737.5|12735.4|12733.5|12731.4|265
1612832100000|2021-02-09 00:55:00|12733.6|12731.5|12733.8|12731.7|12734.5|12732.4|12732.5|12730.4|343
1612832400000|2021-02-09 01:00:00|12733.9|12731.8|12734|12731.9|12734.7|12732.6|12731.5|12729.4|395
1612832700000|2021-02-09 01:05:00|12733.9|12731.8|12735.6|12733.5|12735.8|12733.7|12733.6|12731.5|206
1612833000000|2021-02-09 01:10:00|12735.5|12733.4|12736.7|12734.6|12737.5|12735.4|12734.8|12732.7|436
1612833300000|2021-02-09 01:15:00|12736.6|12734.5|12731.6|12729.5|12736.6|12734.5|12731.5|12729.4|418
1612833600000|2021-02-09 01:20:00|12731.7|12729.6|12730.7|12728.6|12732.3|12730.2|12729.2|12727.1|371
1612833900000|2021-02-09 01:25:00|12730.6|12728.5|12730.1|12728|12731.4|12729.3|12729.3|12727.2|290
1612834200000|2021-02-09 01:30:00|12729.9|12727.8|12734.6|12732.5|12735.3|12733.2|12728.1|12726.2|397
1612834500000|2021-02-09 01:35:00|12734.7|12732.6|12732.8|12730.7|12734.9|12732.8|12732|12729.9|308
1612834800000|2021-02-09 01:40:00|12732.7|12730.6|12733.5|12731.4|12735.1|12733|12732.7|12730.6|352
1612835100000|2021-02-09 01:45:00|12733.7|12731.6|12733.4|12731.3|12734.1|12732|12730.8|12728.7|368
1612835400000|2021-02-09 01:50:00|12733.5|12731.4|12730.7|12728.6|12733.6|12731.5|12730.6|12728.5|304
1612835700000|2021-02-09 01:55:00|12730.6|12728.5|12733|12730.9|12733.1|12731|12730.2|12728.1|290
1612836000000|2021-02-09 02:00:00|12732.7|12730.6|12731|12728.9|12733|12730.9|12730.3|12728.2|453
1612836300000|2021-02-09 02:05:00|12730.9|12728.8|12733.1|12731|12734.1|12732|12730.8|12728.7|311
1612836600000|2021-02-09 02:10:00|12733|12730.9|12725.6|12723.5|12733|12730.9|12724.4|12722.3|503
1612836900000|2021-02-09 02:15:00|12725.7|12723.6|12725.9|12723.8|12727|12724.9|12724.7|12722.6|464
1612837200000|2021-02-09 02:20:00|12726|12723.9|12725.2|12723.1|12727|12724.9|12724.1|12722.2|383
1612837500000|2021-02-09 02:25:00|12725.1|12723|12724.7|12722.6|12725.9|12724.1|12723.2|12721.4|396
1612837800000|2021-02-09 02:30:00|12724.6|12722.5|12725.1|12723|12725.3|12723.6|12722.4|12720.3|402
1612838100000|2021-02-09 02:35:00|12725|12722.9|12722.3|12720.2|12725.9|12723.8|12722|12720.1|332
1612838400000|2021-02-09 02:40:00|12722.2|12720.1|12727.5|12725.4|12727.8|12725.7|12721.9|12720.1|392
1612838700000|2021-02-09 02:45:00|12727.1|12725|12725.1|12723|12727.3|12725.2|12724.6|12722.5|189
1612839000000|2021-02-09 02:50:00|12725.2|12723.1|12722.7|12720.6|12725.5|12723.7|12721.7|12719.6|447
1612839300000|2021-02-09 02:55:00|12722.6|12720.5|12723|12720.9|12723.1|12721|12720.3|12718.2|454
1612839600000|2021-02-09 03:00:00|12722.8|12720.7|12724.6|12722.5|12725.3|12723.2|12722.2|12720.1|386
1612839900000|2021-02-09 03:05:00|12724.7|12722.6|12725.6|12723.5|12725.9|12723.8|12723.6|12721.8|285
1612840200000|2021-02-09 03:10:00|12725.2|12723.9|12725.5|12723.4|12726.5|12724.6|12724.8|12722.7|203
1612840500000|2021-02-09 03:15:00|12725.4|12723.3|12724|12721.9|12725.7|12723.6|12723.6|12721.5|201
1612840800000|2021-02-09 03:20:00|12723.9|12721.8|12724.4|12722.3|12724.8|12722.7|12722.7|12720.6|274
1612841100000|2021-02-09 03:25:00|12724.5|12722.4|12724.5|12722.4|12726.3|12724.6|12722.8|12720.7|277
1612841400000|2021-02-09 03:30:00|12724.6|12722.5|12726.1|12724|12726.3|12724.2|12724.3|12722.4|248
1612841700000|2021-02-09 03:35:00|12726|12723.9|12727.8|12725.7|12727.9|12725.8|12725.5|12723.4|313
1612842000000|2021-02-09 03:40:00|12727.9|12725.8|12727.9|12725.8|12728|12726.1|12726.7|12724.6|290
1612842300000|2021-02-09 03:45:00|12727.6|12725.5|12728.8|12726.7|12728.8|12726.7|12727.2|12725.1|285
1612842600000|2021-02-09 03:50:00|12728.7|12726.6|12727.5|12725.4|12729.2|12727.1|12727.1|12725|291
1612842900000|2021-02-09 03:55:00|12727.7|12725.6|12728.7|12726.6|12729.4|12727.3|12727.1|12725|208
1612843200000|2021-02-09 04:00:00|12728.5|12726.4|12727.6|12725.5|12728.8|12726.8|12726.5|12724.7|212
1612843500000|2021-02-09 04:05:00|12727.7|12725.6|12726.9|12724.8|12728|12726.1|12726.6|12724.5|182
1612843800000|2021-02-09 04:10:00|12726.8|12724.7|12726.9|12724.8|12727.6|12725.5|12726.2|12724.1|216
1612844100000|2021-02-09 04:15:00|12727|12724.9|12727.8|12725.7|12728.2|12726.1|12726.2|12724.1|206
1612844400000|2021-02-09 04:20:00|12727.7|12725.6|12727.1|12725|12727.8|12725.7|12726.1|12724.5|247
1612844700000|2021-02-09 04:25:00|12727.2|12725.1|12727.8|12725.7|12728.7|12726.6|12727.1|12725|188
1612845000000|2021-02-09 04:30:00|12727.9|12725.8|12727.6|12726.3|12728.8|12726.7|12727.4|12725.3|202
1612845300000|2021-02-09 04:35:00|12726.9|12725.6|12727.9|12725.8|12728.5|12726.7|12726.9|12725.2|189
1612845600000|2021-02-09 04:40:00|12727.8|12725.7|12728|12725.9|12728.6|12727|12727.4|12725.7|220
1612845900000|2021-02-09 04:45:00|12727.8|12725.7|12728.7|12726.6|12728.9|12727.1|12726.9|12725.2|158
1612846200000|2021-02-09 04:50:00|12728.8|12726.7|12729.9|12727.8|12730.4|12728.4|12728.3|12726.6|259
1612846500000|2021-02-09 04:55:00|12729.8|12727.7|12731.2|12729.1|12731.4|12729.7|12729.7|12727.6|210
1612846800000|2021-02-09 05:00:00|12731.3|12729.2|12729.5|12727.4|12731.3|12729.5|12729.4|12727.3|280
1612847100000|2021-02-09 05:05:00|12729.4|12727.3|12729.7|12727.6|12730.4|12728.6|12729|12727.3|233
1612847400000|2021-02-09 05:10:00|12729.6|12727.5|12729.4|12727.3|12729.9|12727.9|12728.7|12727.1|182
1612847700000|2021-02-09 05:15:00|12729.5|12727.4|12729.5|12727.4|12729.9|12728.3|12728.9|12727.1|184
1612848000000|2021-02-09 05:20:00|12729.6|12727.5|12727.6|12725.5|12729.8|12727.8|12727.1|12725|139
1612848300000|2021-02-09 05:25:00|12727.7|12725.6|12728.5|12726.4|12728.6|12726.5|12726.8|12725.3|259
1612848600000|2021-02-09 05:30:00|12728.6|12726.5|12727.5|12725.4|12728.6|12726.5|12726.7|12725|256
1612848900000|2021-02-09 05:35:00|12727.6|12725.5|12727.7|12725.6|12728.2|12726.4|12726.7|12725|226
1612849200000|2021-02-09 05:40:00|12727.8|12725.7|12727.6|12725.5|12729.2|12727.1|12727.2|12725.2|282
1612849500000|2021-02-09 05:45:00|12727.7|12725.6|12726.6|12725.3|12728.5|12726.4|12726.2|12724.5|265
1612849800000|2021-02-09 05:50:00|12726.5|12725.2|12726.8|12724.7|12727.9|12726|12725.5|12723.7|284
1612850100000|2021-02-09 05:55:00|12726.7|12724.6|12725.5|12723.4|12726.7|12724.8|12724.8|12722.7|219
1612850400000|2021-02-09 06:00:00|12725.6|12723.5|12727|12724.9|12728|12725.9|12725.6|12723.5|225
1612850700000|2021-02-09 06:05:00|12726.9|12724.8|12727.9|12725.8|12728.7|12726.6|12726.1|12724.5|177
1612851000000|2021-02-09 06:10:00|12727.8|12725.7|12726|12724.7|12728|12726.2|12725.9|12724.2|222
1612851300000|2021-02-09 06:15:00|12725.9|12724.6|12727.7|12725.6|12727.9|12725.8|12725.7|12723.8|210
1612851600000|2021-02-09 06:20:00|12727.4|12725.3|12729.3|12727.2|12729.9|12727.8|12727.2|12725.1|245
1612851900000|2021-02-09 06:25:00|12729.2|12727.1|12731.2|12729.1|12732.1|12730|12729.2|12727.1|306
1612852200000|2021-02-09 06:30:00|12731|12728.9|12731.9|12729.8|12733.8|12731.7|12730.8|12728.7|342
1612852500000|2021-02-09 06:35:00|12731.4|12729.3|12729.3|12727.2|12731.6|12729.5|12729.1|12727|152
1612852800000|2021-02-09 06:40:00|12729.4|12727.3|12729.3|12727.2|12729.9|12727.8|12727.8|12725.7|292
1612853100000|2021-02-09 06:45:00|12728.8|12726.7|12730.5|12728.4|12731.1|12729|12728.5|12726.4|273
1612853400000|2021-02-09 06:50:00|12730.4|12728.3|12733.6|12731.5|12733.8|12731.8|12730.1|12728|193
1612853700000|2021-02-09 06:55:00|12733.7|12731.6|12733.2|12731.1|12735.6|12733.5|12732.9|12730.8|228
1612854000000|2021-02-09 07:00:00|12733.3|12731.2|12731.7|12729.6|12733.8|12732|12730.5|12728.4|268
1612854300000|2021-02-09 07:05:00|12731.5|12729.4|12730.5|12728.4|12733.5|12731.4|12729.9|12727.9|338
1612854600000|2021-02-09 07:10:00|12730.6|12728.5|12730.9|12728.8|12731.1|12729|12729.3|12727.2|341
1612854900000|2021-02-09 07:15:00|12731|12728.9|12726|12723.9|12731.1|12729|12726|12723.9|313
1612855200000|2021-02-09 07:20:00|12725.9|12723.8|12726.3|12724.2|12726.7|12724.6|12723.6|12721.6|472
1612855500000|2021-02-09 07:25:00|12726.2|12724.1|12726.3|12724.2|12729.2|12727.2|12725.5|12723.5|326
1612855800000|2021-02-09 07:30:00|12726.7|12724.6|12727.8|12725.7|12728.7|12726.9|12725.8|12724.1|300
1612856100000|2021-02-09 07:35:00|12727.9|12725.8|12730.3|12728.2|12730.4|12728.5|12726.5|12724.5|286
1612856400000|2021-02-09 07:40:00|12730.2|12728.1|12731.2|12729.1|12732.7|12730.6|12729.6|12727.6|384
1612856700000|2021-02-09 07:45:00|12731.3|12729.2|12731.3|12729.2|12732.9|12731.1|12729.7|12728|359
1612857000000|2021-02-09 07:50:00|12731.2|12729.1|12732.3|12730.2|12732.9|12731.3|12729.6|12727.6|285
1612857300000|2021-02-09 07:55:00|12732|12729.9|12728.7|12726.6|12732.2|12730.3|12726.4|12724.6|438
1612857600000|2021-02-09 08:00:00|12728.8|12726.7|12731.5|12729.4|12731.5|12729.7|12724.7|12722.6|744
1612857900000|2021-02-09 08:05:00|12731.1|12729|12728.3|12726.2|12732.4|12730.7|12727.9|12726.2|589
1612858200000|2021-02-09 08:10:00|12728.4|12726.3|12728.5|12726.4|12730.1|12728.1|12724.7|12722.9|602
1612858500000|2021-02-09 08:15:00|12728.6|12726.5|12733|12730.9|12733.3|12731.3|12726.3|12724.6|520
1612858800000|2021-02-09 08:20:00|12733.2|12731.1|12733.8|12732.5|12735.5|12733.8|12732.1|12730.2|603
1612859100000|2021-02-09 08:25:00|12734.4|12732.3|12736.2|12734.1|12738.9|12737.3|12733.3|12731.9|565
1612859400000|2021-02-09 08:30:00|12736.5|12734.4|12735.3|12733.2|12737.4|12735.6|12733.7|12731.7|549
1612859700000|2021-02-09 08:35:00|12735.4|12733.3|12733.3|12731.2|12736.5|12734.7|12732.9|12731.2|495
1612860000000|2021-02-09 08:40:00|12733.2|12731.1|12725.9|12723.8|12734.1|12732.2|12724.9|12723|553
1612860300000|2021-02-09 08:45:00|12726.1|12724|12724.8|12723.5|12726.1|12724.4|12721.1|12719.1|728
1612860600000|2021-02-09 08:50:00|12724.7|12723.4|12727.3|12726|12727.8|12726|12724|12722.2|492
1612860900000|2021-02-09 08:55:00|12727.6|12725.5|12722|12719.9|12727.7|12725.6|12721.5|12719.8|491
1612861200000|2021-02-09 09:00:00|12722.1|12720|12727|12724.9|12727.2|12725.3|12721.2|12719.7|531
1612861500000|2021-02-09 09:05:00|12726.9|12724.8|12725.2|12723.1|12727.7|12726.3|12724.8|12722.8|529
1612861800000|2021-02-09 09:10:00|12725.1|12723|12724.4|12722.3|12725.9|12724.2|12723.4|12721.3|473
1612862100000|2021-02-09 09:15:00|12724.3|12722.2|12724.6|12722.5|12725.2|12723.3|12721.5|12719.5|443
1612862400000|2021-02-09 09:20:00|12724.5|12722.4|12722.8|12720.7|12726.2|12724.5|12722.7|12720.6|465
1612862700000|2021-02-09 09:25:00|12723.2|12721.1|12723.8|12721.7|12725.9|12724.2|12722.7|12720.6|429
1612863000000|2021-02-09 09:30:00|12723.9|12721.8|12723|12720.9|12724.9|12722.9|12721.9|12720.2|460
1612863300000|2021-02-09 09:35:00|12722.9|12720.8|12723.7|12721.6|12724.5|12722.7|12721.6|12719.8|451
1612863600000|2021-02-09 09:40:00|12723.8|12721.7|12718.7|12716.6|12723.8|12721.8|12716.3|12714.2|501
1612863900000|2021-02-09 09:45:00|12718.8|12716.7|12717.2|12715.1|12720.4|12718.7|12716.1|12714.6|431
1612864200000|2021-02-09 09:50:00|12717.1|12715|12717.8|12715.7|12719.7|12717.7|12716.8|12714.7|365
1612864500000|2021-02-09 09:55:00|12717.6|12715.5|12718.4|12716.3|12718.4|12716.4|12713.5|12711.6|492
1612864800000|2021-02-09 10:00:00|12718.5|12716.4|12718.2|12716.1|12720.5|12718.6|12717.7|12715.6|498
1612865100000|2021-02-09 10:05:00|12718.3|12716.2|12718|12716.7|12720.4|12718.3|12717.9|12716|361
1612865400000|2021-02-09 10:10:00|12718.2|12716.9|12721.8|12719.7|12722|12720.2|12717.4|12715.7|335
1612865700000|2021-02-09 10:15:00|12721.9|12719.8|12723.7|12721.6|12724.6|12722.5|12721|12718.9|342
1612866000000|2021-02-09 10:20:00|12723.6|12721.5|12727.9|12725.8|12728|12725.9|12723.4|12721.5|341
1612866300000|2021-02-09 10:25:00|12727.8|12725.7|12726.8|12724.7|12727.8|12725.7|12725|12723.3|231
1612866600000|2021-02-09 10:30:00|12726.7|12724.6|12727.8|12725.7|12729.4|12727.3|12725.7|12723.6|244
1612866900000|2021-02-09 10:35:00|12727.7|12725.6|12726.7|12724.6|12728.5|12726.4|12725.5|12723.7|321
1612867200000|2021-02-09 10:40:00|12726.3|12724.2|12726.5|12724.4|12728.9|12727.1|12725.3|12723.6|364
1612867500000|2021-02-09 10:45:00|12726.6|12724.5|12726.3|12724.2|12727.9|12725.9|12725.4|12723.6|354
1612867800000|2021-02-09 10:50:00|12726.5|12724.4|12725.3|12724|12727.4|12725.3|12724.3|12722.5|322
1612868100000|2021-02-09 10:55:00|12725.7|12723.6|12733.2|12731.1|12733.2|12731.1|12725.6|12723.5|466
1612868400000|2021-02-09 11:00:00|12733.3|12731.2|12737.3|12735.2|12737.5|12735.6|12732.4|12731|485
1612868700000|2021-02-09 11:05:00|12737.4|12735.3|12741.3|12739.2|12741.5|12739.9|12736.9|12735.1|479
1612869000000|2021-02-09 11:10:00|12741.4|12739.3|12742|12739.9|12743.7|12741.8|12739.9|12738|399
1612869300000|2021-02-09 11:15:00|12742.3|12740.2|12741.5|12739.4|12743.1|12741.5|12739.5|12737.7|403
1612869600000|2021-02-09 11:20:00|12741.4|12739.3|12739.9|12737.8|12742|12740.2|12738.1|12736.3|366
1612869900000|2021-02-09 11:25:00|12740|12737.9|12739.2|12737.1|12741.6|12739.9|12737.7|12736.1|319
1612870200000|2021-02-09 11:30:00|12739.3|12737.2|12737.2|12735.9|12739.7|12737.7|12736.9|12735.3|380
1612870500000|2021-02-09 11:35:00|12737.3|12736|12736.9|12735.6|12738.9|12736.9|12736.1|12734|397
1612870800000|2021-02-09 11:40:00|12737.1|12735|12735|12733.7|12737.7|12735.9|12734.8|12733.1|421
1612871100000|2021-02-09 11:45:00|12735.1|12733.8|12733.6|12731.5|12736.5|12734.7|12732.8|12731.2|373
1612871400000|2021-02-09 11:50:00|12733.7|12731.6|12732.2|12730.1|12734.5|12732.4|12731|12729.4|376
1612871700000|2021-02-09 11:55:00|12732.7|12730.6|12731.4|12730.1|12733.8|12732.1|12731.3|12729.5|365
1612872000000|2021-02-09 12:00:00|12731.2|12729.9|12731.6|12730.3|12733.4|12732.1|12728.7|12726.8|389
1612872300000|2021-02-09 12:05:00|12732|12729.9|12732|12730.7|12734.7|12732.9|12730.1|12728.2|454
1612872600000|2021-02-09 12:10:00|12732.4|12730.3|12731|12729.7|12733.8|12732|12730|12728.7|327
1612872900000|2021-02-09 12:15:00|12730.9|12729.6|12728.1|12726.8|12733.6|12731.9|12727.9|12726.4|292
1612873200000|2021-02-09 12:20:00|12728|12726.7|12727.9|12725.8|12728.4|12726.8|12724.9|12723.6|393
1612873500000|2021-02-09 12:25:00|12727.6|12726.3|12726.5|12725.2|12728.6|12727.3|12726.5|12725|332
1612873800000|2021-02-09 12:30:00|12727.1|12725|12727.8|12726.5|12728.2|12726.7|12725.4|12723.9|288
1612874100000|2021-02-09 12:35:00|12727.7|12726.4|12728|12726.7|12730.3|12728.9|12726|12724.6|300
1612874400000|2021-02-09 12:40:00|12727.9|12726.6|12728.4|12727.1|12729.5|12728.1|12727.5|12726.1|383
1612874700000|2021-02-09 12:45:00|12728.8|12727.5|12733.3|12731.2|12733.4|12731.9|12728.8|12727.5|323
1612875000000|2021-02-09 12:50:00|12732.9|12731.6|12731.8|12730.5|12732.9|12731.6|12731.1|12729.6|321
1612875300000|2021-02-09 12:55:00|12731.7|12730.4|12733.3|12732|12733.8|12732.3|12729.7|12728.4|425
1612875600000|2021-02-09 13:00:00|12733.4|12732.1|12730.4|12729.1|12734.9|12733.3|12730.3|12729|422
1612875900000|2021-02-09 13:05:00|12730.5|12729.2|12731.5|12730.2|12733|12731.4|12728.4|12727.1|385
1612876200000|2021-02-09 13:10:00|12731.6|12730.3|12733.4|12732.1|12736.2|12734.6|12731.4|12730.1|406
1612876500000|2021-02-09 13:15:00|12733.5|12732.2|12737.4|12736.1|12738.8|12737.4|12733.4|12732.1|414
1612876800000|2021-02-09 13:20:00|12737.7|12736.4|12735.8|12734.5|12739.4|12737.9|12735.3|12734|510
1612877100000|2021-02-09 13:25:00|12736.1|12734.8|12740.9|12739.6|12742.7|12741.2|12735.9|12734.3|534
1612877400000|2021-02-09 13:30:00|12741.1|12739.8|12747.5|12746.2|12748.7|12747.1|12740.7|12739.3|568
1612877700000|2021-02-09 13:35:00|12747.4|12746.1|12748.8|12747.5|12751.9|12750.1|12746.4|12744.8|584
1612878000000|2021-02-09 13:40:00|12748.9|12747.6|12748.6|12747.3|12749.4|12747.7|12743.6|12742.1|554
1612878300000|2021-02-09 13:45:00|12748.5|12747.2|12743.7|12742.4|12748.7|12747.2|12743.7|12742.3|479
1612878600000|2021-02-09 13:50:00|12743.8|12742.5|12749.1|12747|12750.3|12748.5|12743.8|12742.2|507
1612878900000|2021-02-09 13:55:00|12749|12746.9|12743.3|12741.2|12749.4|12747.8|12741.7|12740.4|605
1612879200000|2021-02-09 14:00:00|12743.4|12741.3|12754.7|12753.4|12757.5|12756|12742.9|12741.1|679
1612879500000|2021-02-09 14:05:00|12754.8|12753.5|12756.1|12754.8|12761.1|12759.7|12753.6|12752|535
1612879800000|2021-02-09 14:10:00|12756.7|12755.4|12761.2|12759.9|12762.9|12761.4|12756.7|12755.4|517
1612880100000|2021-02-09 14:15:00|12761.4|12760.1|12758.1|12756.8|12762.5|12760.8|12756.7|12755.1|676
1612880400000|2021-02-09 14:20:00|12758.3|12757|12757.5|12756.2|12760.1|12758.7|12757|12755.7|424
1612880700000|2021-02-09 14:25:00|12757.6|12756.3|12759.2|12757.9|12760|12758.3|12755.6|12753.9|419
1612881000000|2021-02-09 14:30:00|12759.6|12757.5|12750.2|12748.9|12759.8|12758.1|12749.7|12748.4|653
1612881300000|2021-02-09 14:35:00|12750.7|12748.6|12762.4|12761.1|12762.6|12761.3|12748.9|12747.6|666
1612881600000|2021-02-09 14:40:00|12762.3|12761|12755.7|12753.6|12767.1|12765.6|12753.5|12751.8|723
1612881900000|2021-02-09 14:45:00|12755.8|12753.7|12747.6|12746.3|12755.8|12753.7|12747.5|12745.9|616
1612882200000|2021-02-09 14:50:00|12746.9|12745.6|12747.2|12745.9|12748.3|12746.4|12743.2|12741.1|593
1612882500000|2021-02-09 14:55:00|12747|12745.7|12748.5|12747.2|12749.2|12747.5|12741.6|12740.3|640
1612882800000|2021-02-09 15:00:00|12748.4|12747.1|12752|12750.7|12752.9|12751.2|12742.9|12741.3|788
1612883100000|2021-02-09 15:05:00|12752.4|12750.3|12742.4|12740.3|12755.4|12753.3|12741.9|12740.3|872
1612883400000|2021-02-09 15:10:00|12741.8|12740.5|12738.2|12736.9|12741.9|12740.5|12737.3|12736|836
1612883700000|2021-02-09 15:15:00|12738.4|12737.1|12732.2|12730.9|12739.8|12738.5|12731.8|12730.3|686
1612884000000|2021-02-09 15:20:00|12732.3|12731|12731.3|12729.2|12733.7|12731.9|12721.9|12720.2|708
1612884300000|2021-02-09 15:25:00|12731.2|12729.1|12727.8|12726.5|12733.7|12732.1|12727.4|12725.9|615
1612884600000|2021-02-09 15:30:00|12727.9|12726.6|12728.3|12726.2|12729.5|12727.9|12726.5|12724.8|531
1612884900000|2021-02-09 15:35:00|12728.4|12726.3|12726.6|12725.3|12729.6|12728|12725.1|12723.4|495
1612885200000|2021-02-09 15:40:00|12726.5|12725.2|12722.7|12721.4|12727.2|12725.7|12722.3|12720.9|584
1612885500000|2021-02-09 15:45:00|12723.1|12721|12723.1|12721|12729.6|12727.6|12722.2|12720.6|740
1612885800000|2021-02-09 15:50:00|12723.5|12722.2|12724.8|12722.7|12724.8|12723.1|12719.1|12717.5|530
1612886100000|2021-02-09 15:55:00|12724.9|12722.8|12720.9|12719.6|12725.7|12724.4|12720.4|12719.1|589
1612886400000|2021-02-09 16:00:00|12721.4|12719.3|12724.5|12722.4|12726.5|12724.7|12719.8|12718.1|667
1612886700000|2021-02-09 16:05:00|12723.7|12721.8|12726.7|12725.4|12727.3|12725.9|12721.2|12719.9|528
1612887000000|2021-02-09 16:10:00|12726.6|12725.3|12731|12729.7|12731.4|12729.7|12726.1|12724.3|585
1612887300000|2021-02-09 16:15:00|12730.9|12729.6|12735.7|12734.4|12736|12734.7|12729.9|12728.1|515
1612887600000|2021-02-09 16:20:00|12735.8|12734.5|12729.4|12727.3|12736.2|12734.6|12726.9|12725|492
1612887900000|2021-02-09 16:25:00|12729.5|12727.4|12728.1|12726|12729.8|12728|12724.9|12723.2|409
1612888200000|2021-02-09 16:30:00|12728|12725.9|12722.2|12720.1|12728.9|12727|12721.1|12719.6|567
1612888500000|2021-02-09 16:35:00|12721.7|12720.4|12717.2|12715.9|12722.8|12721.1|12716.2|12714.9|518
1612888800000|2021-02-09 16:40:00|12717.4|12716.1|12716.7|12715.4|12717.9|12716.3|12713.2|12711.5|470
1612889100000|2021-02-09 16:45:00|12716.9|12714.8|12713.9|12712.6|12718.1|12716.1|12713.5|12711.8|489
1612889400000|2021-02-09 16:50:00|12714|12712.7|12710.9|12709.6|12714.8|12713.2|12710.7|12709|479
1612889700000|2021-02-09 16:55:00|12710.3|12709|12714.4|12713.1|12715.7|12713.6|12710|12708.3|485
1612890000000|2021-02-09 17:00:00|12714.5|12713.2|12713.4|12711.3|12715.7|12714|12712.6|12710.7|435
1612890300000|2021-02-09 17:05:00|12713.5|12711.4|12711.3|12709.2|12714.2|12712.6|12710.8|12708.7|476
1612890600000|2021-02-09 17:10:00|12710.9|12708.8|12708.8|12707.5|12711.7|12709.8|12708.8|12707.2|412
1612890900000|2021-02-09 17:15:00|12708.3|12707|12709.2|12707.1|12710.1|12708.2|12706.3|12705|358
1612891200000|2021-02-09 17:20:00|12708.9|12707.6|12707|12704.9|12710.5|12709.1|12705.4|12704.1|345
1612891500000|2021-02-09 17:25:00|12707.1|12705|12706.7|12705.4|12708.5|12706.7|12705.6|12704.2|302
1612891800000|2021-02-09 17:30:00|12706.6|12705.3|12709.5|12708.2|12710.1|12708.5|12706.6|12704.9|384
1612892100000|2021-02-09 17:35:00|12710.1|12708|12706.1|12704|12710.1|12708.1|12705.3|12703.9|263
1612892400000|2021-02-09 17:40:00|12706|12703.9|12704.2|12702.1|12708.1|12706.6|12703.7|12701.9|379
1612892700000|2021-02-09 17:45:00|12704.1|12702|12705.3|12703.2|12706.9|12705.6|12703.6|12702|389
1612893000000|2021-02-09 17:50:00|12705.2|12703.1|12704.2|12702.9|12706.8|12705.2|12704.1|12702.6|356
1612893300000|2021-02-09 17:55:00|12704.1|12702.8|12705.7|12704.4|12706.3|12704.7|12703.2|12701.5|488
1612893600000|2021-02-09 18:00:00|12705.8|12704.5|12707.4|12706.1|12708.6|12707|12705.4|12703.7|448
1612893900000|2021-02-09 18:05:00|12707.3|12706|12708.5|12707.2|12710.9|12709.5|12706.7|12705.4|366
1612894200000|2021-02-09 18:10:00|12708.3|12707|12707.9|12705.8|12708.6|12707|12706.4|12704.7|259
1612894500000|2021-02-09 18:15:00|12707.8|12705.7|12709.4|12707.3|12710.2|12708.5|12706.2|12704.6|296
1612894800000|2021-02-09 18:20:00|12709.5|12707.4|12711.3|12709.2|12712.6|12711|12707.9|12706.5|382
1612895100000|2021-02-09 18:25:00|12711.5|12710|12712.8|12711.5|12714.3|12712.9|12711.5|12709.7|373
1612895400000|2021-02-09 18:30:00|12712.6|12711.3|12715.5|12714.2|12716|12714.4|12712.2|12710.6|357
1612895700000|2021-02-09 18:35:00|12715.3|12714|12713.9|12712.6|12718|12716.1|12712.9|12711.6|354
1612896000000|2021-02-09 18:40:00|12714|12712.7|12711.5|12709.4|12714|12712.7|12710|12708.3|457
1612896300000|2021-02-09 18:45:00|12711.4|12709.3|12712.1|12710.8|12713.2|12711.2|12709.5|12707.9|385
1612896600000|2021-02-09 18:50:00|12712.2|12710.9|12709.7|12707.6|12712.4|12710.9|12707.8|12706.5|314
1612896900000|2021-02-09 18:55:00|12709.6|12707.5|12708.1|12706.8|12710.3|12708.8|12706.1|12704.5|356
1612897200000|2021-02-09 19:00:00|12707.9|12706.6|12705.7|12704.4|12708|12706.7|12705|12703.7|290
1612897500000|2021-02-09 19:05:00|12705.6|12704.3|12704.8|12703.5|12708|12706.3|12704.8|12703.2|320
1612897800000|2021-02-09 19:10:00|12703.5|12702.2|12705.6|12703.5|12705.6|12703.9|12702.7|12701.4|283
1612898100000|2021-02-09 19:15:00|12705.5|12703.4|12704.6|12703.3|12706.1|12704.6|12703.9|12702.4|246
1612898400000|2021-02-09 19:20:00|12704.7|12703.4|12704.2|12702.9|12706.1|12704.6|12703.3|12702|337
1612898700000|2021-02-09 19:25:00|12704.1|12702.8|12703.5|12702.2|12704.8|12703.3|12702.7|12701.3|315
1612899000000|2021-02-09 19:30:00|12703.6|12702.3|12701.3|12700|12705.2|12703.8|12700.2|12698.6|439
1612899300000|2021-02-09 19:35:00|12701.2|12699.9|12697.6|12696.3|12702.2|12700.5|12695.1|12693.4|415
1612899600000|2021-02-09 19:40:00|12697.7|12696.4|12699.3|12698|12701.2|12699.7|12697.7|12696.4|332
1612899900000|2021-02-09 19:45:00|12699.7|12698.4|12699.4|12698.1|12701|12699.7|12699.1|12697.4|290
1612900200000|2021-02-09 19:50:00|12699.5|12698.2|12697.9|12696.6|12700.2|12698.8|12697.8|12696|292
1612900500000|2021-02-09 19:55:00|12697.8|12696.5|12695.6|12694.3|12698.3|12696.6|12695.2|12693.7|393
1612900800000|2021-02-09 20:00:00|12695.5|12694.2|12698.2|12696.1|12698.9|12697.5|12695.4|12693.8|336
1612901100000|2021-02-09 20:05:00|12698.1|12696|12699.7|12698.4|12699.7|12698.4|12696.9|12695|338
1612901400000|2021-02-09 20:10:00|12699.6|12698.3|12698.3|12697|12700.4|12698.7|12697.7|12695.9|236
1612901700000|2021-02-09 20:15:00|12698.7|12696.6|12699.5|12698.2|12700.5|12698.8|12697.8|12695.9|259
1612902000000|2021-02-09 20:20:00|12699.4|12698.1|12700.8|12699.5|12701.4|12699.7|12699.3|12697.6|360
1612902300000|2021-02-09 20:25:00|12700.7|12699.4|12701.5|12699.4|12702.8|12701.1|12700.3|12699|348
1612902600000|2021-02-09 20:30:00|12701.6|12699.5|12701.6|12699.5|12703.1|12701.4|12701.1|12699.5|303
1612902900000|2021-02-09 20:35:00|12701.1|12699.8|12697.4|12696.1|12701.3|12700|12696|12694.2|344
1612903200000|2021-02-09 20:40:00|12698.2|12696.6|12700.2|12698.1|12700.2|12698.6|12696.6|12695.1|352
1612903500000|2021-02-09 20:45:00|12699.8|12698.5|12701.9|12699.8|12701.9|12700.6|12698.6|12697.3|414
1612903800000|2021-02-09 20:50:00|12701.7|12699.6|12704.5|12702.4|12704.6|12702.8|12700.7|12699.2|408
1612904100000|2021-02-09 20:55:00|12704.4|12702.3|12702.8|12701.5|12705.6|12703.7|12702.2|12700.3|511
1612904400000|2021-02-09 21:00:00|12702.7|12701.4|12702.8|12700.7|12703.8|12702|12702.5|12700.7|232
1612904700000|2021-02-09 21:05:00|12702|12700.3|12700|12697.9|12702.7|12700.6|12697.8|12695.7|278
1612905000000|2021-02-09 21:10:00|12699.6|12698.3|12700.7|12698.6|12701.2|12699.1|12699.5|12697.6|223
1612905300000|2021-02-09 21:15:00|12701|12698.9|12700.8|12698.7|12701.9|12699.9|12700|12698.3|140
1612905600000|2021-02-09 21:20:00|12700.5|12698.4|12700.3|12698.2|12701.9|12700.1|12698.4|12696.5|197
1612905900000|2021-02-09 21:25:00|12700.4|12698.3|12698.4|12696.3|12701.8|12700|12698|12695.9|221
1612906200000|2021-02-09 21:30:00|12698.3|12696.2|12700.1|12698|12701.3|12699.2|12698.1|12696|194
1612906500000|2021-02-09 21:35:00|12700.5|12698.4|12700.3|12698.2|12703.6|12701.9|12698.4|12696.3|304
1612906800000|2021-02-09 21:40:00|12700.2|12698.1|12697.1|12695|12700.4|12698.3|12696.4|12694.5|326
1612907100000|2021-02-09 21:45:00|12697|12694.9|12695.3|12693.2|12698.1|12696.2|12695.2|12693.1|151
1612907400000|2021-02-09 21:50:00|12695.4|12693.3|12697.5|12695.4|12698.8|12696.9|12693|12690.9|221
1612907700000|2021-02-09 21:55:00|12697|12694.9|12694.1|12691.7|12697|12694.9|12693.1|12690.5|320
1612908000000|2021-02-09 22:00:00|12699.5|12692.5|12705.4|12698.4|12705.8|12698.8|12699.3|12692.3|53
1612908300000|2021-02-09 22:05:00|12705.2|12698.2|12703.9|12696.9|12707|12700|12703.4|12696.4|208
1612908600000|2021-02-09 22:10:00|12704.7|12697.7|12699.7|12693|12706.1|12699.1|12699.1|12692.1|228
1612908900000|2021-02-09 22:15:00|12699.6|12692.8|12700|12693|12701|12694.5|12698|12691.6|175
1612909200000|2021-02-09 22:20:00|12700.1|12693.1|12699.8|12693.1|12701.7|12694.8|12697|12691.8|119
1612909500000|2021-02-09 22:25:00|12699.7|12692.8|12701.6|12694.6|12702.8|12695.9|12697|12691.2|164
1612909800000|2021-02-09 22:30:00|12701.7|12694.7|12700.3|12693.3|12702.4|12695.7|12700|12693.2|159
1612910100000|2021-02-09 22:35:00|12700.4|12693.4|12700.2|12693.7|12700.4|12694.3|12699.5|12692.7|231
1612910400000|2021-02-09 22:40:00|12700|12693.8|12701.2|12694.2|12711.7|12704.7|12697.6|12690.6|531
1612910700000|2021-02-09 22:45:00|12701.1|12694.1|12702.6|12695.6|12702.9|12696|12700.2|12693.2|264
1612911000000|2021-02-09 22:50:00|12702.5|12695.5|12705.4|12698.4|12710.6|12703.6|12698.8|12691.8|374
1612911300000|2021-02-09 22:55:00|12706.3|12699.3|12702.4|12695.4|12707.1|12700.1|12701.4|12694.4|165
1612911600000|2021-02-09 23:00:00|12702.2|12695.2|12695.9|12693.4|12702.4|12695.8|12695.9|12691.5|432
1612911900000|2021-02-09 23:05:00|12696|12693.5|12697.1|12695|12698.2|12695.6|12696|12693.5|186
1612912200000|2021-02-09 23:10:00|12697.5|12695.2|12696.5|12694.4|12697.6|12695.5|12696.3|12694.1|182
1612912500000|2021-02-09 23:15:00|12696.7|12694.6|12695.4|12693.3|12696.9|12694.8|12695.2|12693.1|229
1612912800000|2021-02-09 23:20:00|12695.5|12693.4|12695.2|12693.1|12696.5|12694.4|12695|12692.9|182
1612913100000|2021-02-09 23:25:00|12695.1|12693|12696.2|12694.1|12697.5|12695.4|12695|12692.9|140
1612913400000|2021-02-09 23:30:00|12696.4|12694.3|12694.5|12692.4|12696.4|12694.3|12694.3|12692.2|168
1612913700000|2021-02-09 23:35:00|12694.4|12692.3|12694.9|12692.8|12695.8|12693.7|12693.6|12691.5|178
1612914000000|2021-02-09 23:40:00|12695|12692.9|12695.1|12693|12695.3|12693.2|12694.3|12692.2|198
1612914300000|2021-02-09 23:45:00|12695|12692.9|12695.1|12693|12695.4|12693.3|12694.5|12692.4|222
1612914600000|2021-02-09 23:50:00|12695.2|12693.1|12696|12693.9|12697|12694.9|12695.1|12693|258
1612914900000|2021-02-09 23:55:00|12696.1|12694|12699.6|12697.5|12699.8|12697.7|12696|12693.9|322
1612915200000|2021-02-10 00:00:00|12699.5|12697.4|12702.2|12700.1|12703|12701.3|12698.7|12696.6|392
1612915500000|2021-02-10 00:05:00|12702.3|12700.2|12703.2|12701.1|12704.5|12702.4|12701.5|12699.4|302
1612915800000|2021-02-10 00:10:00|12703.1|12701|12702.3|12700.2|12703.7|12701.6|12700.7|12698.6|296
1612916100000|2021-02-10 00:15:00|12702.2|12700.1|12702.7|12700.6|12704.1|12702|12701.7|12700.1|184
1612916400000|2021-02-10 00:20:00|12702.8|12700.7|12701.2|12699.1|12703|12700.9|12701.1|12699|140
1612916700000|2021-02-10 00:25:00|12701.3|12699.2|12702.9|12700.8|12703.1|12701.2|12701.3|12699.2|153
1612917000000|2021-02-10 00:30:00|12703|12700.9|12703.6|12701.5|12703.9|12702.1|12701.9|12700.2|134
1612917300000|2021-02-10 00:35:00|12703.7|12701.6|12703.8|12701.7|12704.5|12702.7|12702.9|12701.2|112
1612917600000|2021-02-10 00:40:00|12703.7|12701.6|12705.4|12703.3|12705.5|12703.8|12703.5|12701.6|149
1612917900000|2021-02-10 00:45:00|12705.3|12703.2|12702.7|12701.4|12705.4|12703.5|12702.5|12700.9|150
1612918200000|2021-02-10 00:50:00|12702.4|12701.1|12703.6|12701.5|12704.5|12702.7|12701.4|12699.6|231
1612918500000|2021-02-10 00:55:00|12703.8|12701.7|12703.1|12701|12704.6|12702.5|12702.4|12700.4|165
1612918800000|2021-02-10 01:00:00|12703|12700.9|12701.7|12699.6|12703.1|12701.2|12701|12698.9|217
1612919100000|2021-02-10 01:05:00|12702.2|12700.1|12706.2|12704.1|12706.3|12704.6|12701.1|12699.4|230
1612919400000|2021-02-10 01:10:00|12706.3|12704.2|12709|12706.9|12709.4|12707.3|12705.1|12703.1|293
1612919700000|2021-02-10 01:15:00|12709.2|12707.1|12703.1|12701|12709.5|12707.4|12701.8|12699.7|444
1612920000000|2021-02-10 01:20:00|12703.2|12701.1|12706.7|12704.6|12707.3|12705.5|12702.7|12700.8|301
1612920300000|2021-02-10 01:25:00|12706.5|12704.4|12707.1|12705|12708.5|12706.4|12706|12704.3|297
1612920600000|2021-02-10 01:30:00|12707.2|12705.1|12709.7|12707.6|12711.3|12709.2|12705.5|12703.5|358
1612920900000|2021-02-10 01:35:00|12709.6|12707.5|12708.8|12706.7|12710.6|12708.8|12706.9|12705.4|396
1612921200000|2021-02-10 01:40:00|12708.7|12706.6|12706|12703.9|12709.8|12707.7|12705.6|12703.7|339
1612921500000|2021-02-10 01:45:00|12705.3|12704|12705.8|12703.7|12707.2|12705.1|12704.5|12702.6|429
1612921800000|2021-02-10 01:50:00|12705.9|12703.8|12703.2|12701.1|12706|12704.3|12702.9|12701|338
1612922100000|2021-02-10 01:55:00|12703.1|12701|12702.9|12700.8|12703.3|12701.5|12700.2|12698.3|324
1612922400000|2021-02-10 02:00:00|12702|12700.7|12701.6|12699.5|12702.4|12700.8|12700.1|12698|262
1612922700000|2021-02-10 02:05:00|12701.4|12699.3|12702.3|12700.2|12703.2|12701.1|12701.1|12699|264
1612923000000|2021-02-10 02:10:00|12702.4|12700.3|12703.2|12701.1|12703.8|12702.2|12701.8|12700|286
1612923300000|2021-02-10 02:15:00|12703.3|12701.2|12702.7|12701.4|12703.5|12701.8|12701|12699.1|264
1612923600000|2021-02-10 02:20:00|12702.6|12701.3|12701.8|12700.5|12703.2|12701.5|12701.6|12699.6|219
1612923900000|2021-02-10 02:25:00|12701.7|12700.4|12701.3|12700|12703.3|12701.4|12701.1|12699.4|189
1612924200000|2021-02-10 02:30:00|12701.5|12699.4|12701.4|12699.3|12701.8|12700|12699.7|12697.8|354
1612924500000|2021-02-10 02:35:00|12701.5|12699.4|12700.3|12699|12701.6|12699.5|12697.2|12695.1|447
1612924800000|2021-02-10 02:40:00|12700.2|12698.9|12701.6|12699.5|12702.2|12700.1|12699.9|12697.8|290
1612925100000|2021-02-10 02:45:00|12701.7|12699.6|12701.4|12699.3|12701.7|12699.6|12700.3|12698.2|196
1612925400000|2021-02-10 02:50:00|12701.3|12699.2|12701.5|12699.4|12702.9|12701.2|12701|12699|243
1612925700000|2021-02-10 02:55:00|12701.8|12699.7|12702.9|12700.8|12703.1|12701.3|12701.6|12699.7|185
1612926000000|2021-02-10 03:00:00|12703|12700.9|12701.2|12699.1|12703.7|12702.1|12700.9|12698.8|231
1612926300000|2021-02-10 03:05:00|12701.3|12699.2|12699.6|12697.5|12701.3|12699.2|12699.2|12697.2|275
1612926600000|2021-02-10 03:10:00|12699.7|12697.6|12697.9|12695.8|12699.8|12697.7|12697.4|12695.7|210
1612926900000|2021-02-10 03:15:00|12697.7|12695.6|12696.5|12694.4|12698.2|12696.3|12695.2|12693.2|240
1612927200000|2021-02-10 03:20:00|12696.4|12694.3|12696.3|12694.2|12696.9|12695.2|12694.5|12693|235
1612927500000|2021-02-10 03:25:00|12696.2|12694.1|12696.1|12694|12697.2|12695.4|12694|12692.3|187
1612927800000|2021-02-10 03:30:00|12695.8|12693.7|12697.3|12695.2|12697.5|12695.8|12695.5|12693.4|160
1612928100000|2021-02-10 03:35:00|12697.1|12695|12695.9|12694.6|12697.5|12695.6|12695.8|12694.1|160
1612928400000|2021-02-10 03:40:00|12696.3|12694.2|12695.7|12693.6|12696.5|12694.7|12695.1|12693.5|149
1612928700000|2021-02-10 03:45:00|12695.6|12693.5|12696.6|12694.5|12696.7|12694.9|12694.9|12693.2|188
1612929000000|2021-02-10 03:50:00|12696.4|12694.3|12695.9|12693.8|12696.7|12694.8|12695.1|12693.3|154
1612929300000|2021-02-10 03:55:00|12695.8|12693.7|12697.3|12695.2|12697.7|12695.8|12695.7|12693.6|136
1612929600000|2021-02-10 04:00:00|12697.4|12695.3|12698.3|12697|12699.8|12697.7|12696.7|12694.9|174
1612929900000|2021-02-10 04:05:00|12698.2|12696.9|12700.7|12698.6|12701.4|12699.6|12697.9|12696.2|164
1612930200000|2021-02-10 04:10:00|12700.2|12698.9|12701.1|12699|12701.5|12699.8|12700|12698.4|172
1612930500000|2021-02-10 04:15:00|12701.3|12699.2|12699.2|12697.9|12701.5|12699.7|12699.2|12697.5|177
1612930800000|2021-02-10 04:20:00|12699.1|12697.8|12698.4|12697.1|12699.7|12698|12697.6|12696.1|147
1612931100000|2021-02-10 04:25:00|12698.1|12696.8|12698.1|12696|12699|12696.9|12697.3|12695.5|146
1612931400000|2021-02-10 04:30:00|12698|12695.9|12698.3|12696.2|12699.1|12697|12697.1|12695.5|136
1612931700000|2021-02-10 04:35:00|12698.2|12696.1|12696.1|12694.8|12698.3|12696.2|12695.7|12694.4|163
1612932000000|2021-02-10 04:40:00|12696.3|12695|12695.9|12694.6|12697.5|12695.7|12695.5|12693.6|191
1612932300000|2021-02-10 04:45:00|12695.8|12694.5|12696.6|12694.5|12696.8|12694.8|12695.4|12693.7|144
1612932600000|2021-02-10 04:50:00|12696.7|12694.6|12696.6|12695.3|12697.2|12695.4|12696|12694.5|95
1612932900000|2021-02-10 04:55:00|12696.5|12695.2|12697.1|12695|12697.4|12695.3|12695.8|12694.4|100
1612933200000|2021-02-10 05:00:00|12697|12695.7|12698.2|12696.1|12698.3|12696.3|12696.3|12694.5|150
1612933500000|2021-02-10 05:05:00|12698.5|12696.4|12698.5|12696.4|12699.5|12697.7|12698.1|12696.4|126
1612933800000|2021-02-10 05:10:00|12698.6|12696.5|12697.1|12695.8|12698.7|12697|12697|12695.3|132
1612934100000|2021-02-10 05:15:00|12697.2|12695.9|12698.2|12696.9|12699.2|12697.6|12697.2|12695.9|179
1612934400000|2021-02-10 05:20:00|12698.3|12697|12699.7|12697.6|12700.2|12698.1|12698.3|12696.4|151
1612934700000|2021-02-10 05:25:00|12699.6|12697.5|12698.1|12696|12699.8|12698.1|12698.1|12696|114
1612935000000|2021-02-10 05:30:00|12698|12695.9|12697.1|12695.8|12698.7|12697|12696.8|12695.1|217
1612935300000|2021-02-10 05:35:00|12697.2|12695.9|12696.7|12694.6|12698.3|12696.6|12695.9|12694.4|304
1612935600000|2021-02-10 05:40:00|12696.6|12694.5|12698.1|12696|12698.4|12696.7|12695.8|12694.4|190
1612935900000|2021-02-10 05:45:00|12697.9|12695.8|12697.3|12695.2|12698.4|12696.6|12696.2|12694.4|199
1612936200000|2021-02-10 05:50:00|12697.2|12695.1|12697.1|12695|12697.3|12695.5|12695.7|12694.1|137
1612936500000|2021-02-10 05:55:00|12697.2|12695.1|12697|12694.9|12697.3|12695.6|12695.8|12694.5|237
1612936800000|2021-02-10 06:00:00|12696.9|12694.8|12695.1|12693.8|12697.8|12696|12694.9|12693.1|211
1612937100000|2021-02-10 06:05:00|12695.7|12693.6|12695.1|12693.8|12696|12694.2|12694.7|12693.1|202
1612937400000|2021-02-10 06:10:00|12695.3|12694|12696|12693.9|12696.7|12695|12694.8|12693.1|242
1612937700000|2021-02-10 06:15:00|12695.9|12693.8|12698.5|12696.4|12699.1|12697.2|12695.6|12693.8|243
1612938000000|2021-02-10 06:20:00|12698.4|12696.3|12697.7|12695.6|12698.5|12696.7|12697.1|12695.6|138
1612938300000|2021-02-10 06:25:00|12697.6|12695.5|12699.2|12697.1|12699.3|12697.4|12697|12695.1|202
1612938600000|2021-02-10 06:30:00|12698.9|12696.8|12698.4|12696.3|12699.2|12697.3|12697.8|12695.8|146
1612938900000|2021-02-10 06:35:00|12698.5|12696.4|12696.2|12694.9|12698.5|12696.7|12696.2|12694.5|144
1612939200000|2021-02-10 06:40:00|12696.3|12695|12697.5|12695.4|12697.5|12695.8|12695.7|12694|191
1612939500000|2021-02-10 06:45:00|12697.6|12695.5|12697.3|12696|12699.3|12697.6|12696.6|12695|191
1612939800000|2021-02-10 06:50:00|12697.2|12695.9|12695.6|12694.3|12697.9|12696.2|12695.6|12694.2|227
1612940100000|2021-02-10 06:55:00|12696.1|12694|12696.6|12694.5|12697|12695.3|12695.2|12693.6|155
1612940400000|2021-02-10 07:00:00|12695.5|12694.2|12699.9|12697.8|12701.4|12699.8|12695.5|12694|244
1612940700000|2021-02-10 07:05:00|12699.1|12697.4|12698.1|12696|12700|12698.2|12697.9|12695.8|266
1612941000000|2021-02-10 07:10:00|12698.2|12696.1|12697.5|12695.4|12700.6|12698.9|12696.9|12694.8|211
1612941300000|2021-02-10 07:15:00|12697.6|12695.5|12695.1|12693|12699.3|12697.3|12694.5|12692.6|295
1612941600000|2021-02-10 07:20:00|12695|12692.9|12691.4|12690.1|12695.9|12694.2|12691|12689.5|280
1612941900000|2021-02-10 07:25:00|12691.5|12690.2|12691|12688.9|12692.4|12690.3|12689.9|12688.1|307
1612942200000|2021-02-10 07:30:00|12690.9|12688.8|12688|12686.7|12691|12689.3|12686.7|12685|436
1612942500000|2021-02-10 07:35:00|12688.4|12686.3|12687.4|12685.3|12689.5|12687.7|12686.8|12684.8|356
1612942800000|2021-02-10 07:40:00|12687.5|12685.4|12688|12685.9|12688.6|12686.5|12686.1|12684.5|320
1612943100000|2021-02-10 07:45:00|12687.9|12685.8|12685|12683.7|12687.9|12686.2|12683.4|12681.7|260
1612943400000|2021-02-10 07:50:00|12684.9|12683.6|12685.4|12683.3|12686.6|12685|12683.5|12681.8|228
1612943700000|2021-02-10 07:55:00|12685.5|12683.4|12685.9|12684.6|12687.2|12685.5|12683.4|12681.7|265
1612944000000|2021-02-10 08:00:00|12686|12684.7|12687.3|12686|12689.2|12687.6|12683.6|12681.9|574
1612944300000|2021-02-10 08:05:00|12687.4|12686.1|12692.4|12690.3|12692.6|12690.9|12687.4|12685.7|466
1612944600000|2021-02-10 08:10:00|12692.2|12690.9|12694.8|12693.5|12698.9|12696.9|12691.6|12690|517
1612944900000|2021-02-10 08:15:00|12694.7|12693.4|12695|12693.7|12696.7|12695|12693.3|12691.4|448
1612945200000|2021-02-10 08:20:00|12695.4|12693.3|12691.7|12689.6|12695.5|12693.4|12691|12689.3|361
1612945500000|2021-02-10 08:25:00|12691.6|12689.5|12691.9|12689.8|12693.3|12691.6|12689.6|12687.9|338
1612945800000|2021-02-10 08:30:00|12691.8|12689.7|12692.4|12690.3|12697.6|12695.8|12690.6|12688.8|510
1612946100000|2021-02-10 08:35:00|12692.3|12690.2|12687.6|12686.3|12692.6|12690.6|12686.5|12684.9|472
1612946400000|2021-02-10 08:40:00|12687.5|12686.2|12687.2|12685.9|12689.7|12688.3|12686.2|12684.7|415
1612946700000|2021-02-10 08:45:00|12687.1|12685.8|12684|12682.7|12688.1|12686.7|12683.7|12682.2|385
1612947000000|2021-02-10 08:50:00|12684.1|12682.8|12680|12678.7|12684.5|12682.9|12678.4|12676.8|555
1612947300000|2021-02-10 08:55:00|12680.1|12678.8|12678.8|12676.7|12680.8|12679.1|12675.2|12673.4|541
1612947600000|2021-02-10 09:00:00|12678.9|12676.8|12685.6|12684.3|12686.9|12685.2|12678.6|12676.7|594
1612947900000|2021-02-10 09:05:00|12686|12683.9|12684.5|12683.2|12686.3|12685|12681.1|12679.5|421
1612948200000|2021-02-10 09:10:00|12684.4|12683.1|12684.4|12682.3|12686.2|12684.6|12681.2|12679.6|471
1612948500000|2021-02-10 09:15:00|12684.5|12682.4|12685.1|12683|12686.3|12684.6|12683.3|12681.2|477
1612948800000|2021-02-10 09:20:00|12685.2|12683.1|12689.5|12687.4|12690|12688.5|12685.1|12683|358
1612949100000|2021-02-10 09:25:00|12689.4|12687.3|12694.3|12692.2|12694.4|12692.8|12689|12687.3|482
1612949400000|2021-02-10 09:30:00|12694|12692.7|12693.8|12692.5|12695|12693.3|12691.6|12689.7|407
1612949700000|2021-02-10 09:35:00|12693.9|12692.6|12701.5|12699.4|12702.9|12700.9|12693.2|12691.6|513
1612950000000|2021-02-10 09:40:00|12701.4|12699.3|12701.2|12699.1|12703.6|12701.5|12699.4|12697.4|499
1612950300000|2021-02-10 09:45:00|12700.8|12698.7|12699.1|12697|12700.8|12698.7|12696.1|12694.4|466
1612950600000|2021-02-10 09:50:00|12699.2|12697.1|12703.3|12701.2|12703.8|12701.8|12695.9|12694.3|538
1612950900000|2021-02-10 09:55:00|12703.1|12701|12711.3|12709.2|12711.7|12709.9|12702.8|12701|696
1612951200000|2021-02-10 10:00:00|12711.4|12709.3|12707|12704.9|12711.4|12709.3|12705.1|12703.3|622
1612951500000|2021-02-10 10:05:00|12706.8|12704.7|12706.7|12704.6|12708.8|12707.1|12705.7|12704.1|445
1612951800000|2021-02-10 10:10:00|12706.3|12705|12707.9|12705.8|12708.9|12707.1|12706|12704.7|314
1612952100000|2021-02-10 10:15:00|12708|12705.9|12705.6|12704.3|12709.8|12708.3|12705.2|12703.6|360
1612952400000|2021-02-10 10:20:00|12705.5|12704.2|12703.5|12701.4|12707.3|12705.7|12702.6|12701.1|338
1612952700000|2021-02-10 10:25:00|12703.4|12702.2|12703.1|12701|12705|12703.1|12701.9|12700.1|401
1612953000000|2021-02-10 10:30:00|12703.2|12701.1|12701.1|12699.8|12704.1|12702.5|12700.6|12698.5|432
1612953300000|2021-02-10 10:35:00|12701.2|12699.9|12701.2|12699.9|12705|12703.2|12701.1|12699.5|337
1612953600000|2021-02-10 10:40:00|12701.3|12700|12700.6|12698.5|12702.3|12700.7|12699.8|12698.1|304
1612953900000|2021-02-10 10:45:00|12700.2|12698.9|12699.8|12698.5|12701.6|12699.9|12698.6|12696.9|326
1612954200000|2021-02-10 10:50:00|12700.2|12698.1|12699.9|12697.8|12701.7|12700|12698.7|12696.8|263
1612954500000|2021-02-10 10:55:00|12700.1|12698|12699.2|12697.1|12700.2|12698.4|12696|12694.2|400
1612954800000|2021-02-10 11:00:00|12699.3|12697.2|12697.5|12695.4|12699.6|12697.9|12696.1|12694.5|370
1612955100000|2021-02-10 11:05:00|12697.4|12695.3|12695.9|12693.8|12697.9|12696.5|12695.3|12693.5|276
1612955400000|2021-02-10 11:10:00|12695.8|12693.7|12695.2|12693.9|12697.2|12695.4|12695.2|12693.5|320
1612955700000|2021-02-10 11:15:00|12695.3|12694|12697|12695.7|12697.6|12696.3|12692.3|12690.7|335
1612956000000|2021-02-10 11:20:00|12697.1|12695.8|12696.3|12695|12698.5|12696.8|12696|12694.2|325
1612956300000|2021-02-10 11:25:00|12696.2|12694.9|12695.9|12694.6|12696.7|12695.1|12692.3|12690.6|376
1612956600000|2021-02-10 11:30:00|12696.1|12694.8|12699.1|12697|12699.1|12697.4|12696|12694.3|283
1612956900000|2021-02-10 11:35:00|12698.7|12697.4|12699.8|12697.7|12700.3|12698.8|12698.1|12696.7|223
1612957200000|2021-02-10 11:40:00|12699.9|12697.8|12697.5|12695.4|12700.3|12699|12696.9|12695.2|205
1612957500000|2021-02-10 11:45:00|12697.4|12695.3|12697.4|12695.3|12698.6|12696.9|12696.5|12694.8|228
1612957800000|2021-02-10 11:50:00|12697.3|12695.2|12696.2|12694.9|12698.3|12696.6|12696.2|12694.8|194
1612958100000|2021-02-10 11:55:00|12696.1|12694.8|12697.4|12695.3|12697.9|12696.4|12696|12694.3|227
1612958400000|2021-02-10 12:00:00|12697.3|12695.2|12698|12696.7|12698.1|12696.8|12696.1|12694.5|304
1612958700000|2021-02-10 12:05:00|12697.9|12696.6|12701.1|12699.8|12701.5|12699.9|12697.9|12696.6|332
1612959000000|2021-02-10 12:10:00|12701.2|12699.9|12701.1|12699.8|12704|12702.4|12700.2|12698.6|298
1612959300000|2021-02-10 12:15:00|12701|12699.7|12699.5|12698.2|12701.2|12699.9|12697.6|12695.9|232
1612959600000|2021-02-10 12:20:00|12699.4|12698.1|12700.1|12698.8|12701.9|12700.6|12697|12695.4|358
1612959900000|2021-02-10 12:25:00|12700|12698.7|12699.4|12698.1|12703.7|12702.4|12697.2|12695.9|338
1612960200000|2021-02-10 12:30:00|12699.5|12698.2|12698.4|12696.3|12701|12699.3|12697.9|12696.3|280
1612960500000|2021-02-10 12:35:00|12698.3|12696.2|12697|12695.7|12699.6|12697.9|12696.9|12695.3|223
1612960800000|2021-02-10 12:40:00|12697.1|12695.8|12699.2|12697.9|12699.8|12698.2|12697|12695.7|303
1612961100000|2021-02-10 12:45:00|12699.3|12698|12701.7|12700.4|12703.2|12701.4|12699.2|12697.6|309
1612961400000|2021-02-10 12:50:00|12701.8|12700.5|12700|12697.9|12702.3|12700.6|12698.6|12697.1|307
1612961700000|2021-02-10 12:55:00|12699.9|12697.8|12700.7|12698.6|12700.7|12699|12697.4|12695.8|351
1612962000000|2021-02-10 13:00:00|12700.3|12699|12697.5|12695.4|12703.5|12702.2|12695.9|12694.5|449
1612962300000|2021-02-10 13:05:00|12697.6|12695.5|12696.6|12695.3|12700.1|12698.3|12696|12694.6|331
1612962600000|2021-02-10 13:10:00|12696.5|12695.2|12694.9|12693.6|12697.6|12695.8|12694.6|12693.1|353
1612962900000|2021-02-10 13:15:00|12694.8|12693.5|12693.7|12692.4|12695.7|12694.1|12692.2|12690.9|313
1612963200000|2021-02-10 13:20:00|12693.9|12692.6|12695.6|12693.5|12696.7|12695|12693.6|12692.3|367
1612963500000|2021-02-10 13:25:00|12695.4|12694.1|12698.5|12692.8|12699.2|12695.2|12694.5|12691.8|390
1612963800000|2021-02-10 13:30:00|12698.6|12692.9|12680.5|12678.4|12698.8|12693|12677.1|12675.5|1063
1612964100000|2021-02-10 13:35:00|12680.6|12678.5|12682.6|12681.3|12684.7|12682.6|12678.5|12676.7|894
1612964400000|2021-02-10 13:40:00|12682.7|12681.4|12694|12692.7|12695.1|12693.2|12679.5|12678.1|827
1612964700000|2021-02-10 13:45:00|12694.4|12692.3|12691.3|12689.2|12695.6|12693.7|12689.1|12687.3|685
1612965000000|2021-02-10 13:50:00|12691.2|12689.1|12691.8|12689.7|12695.1|12693.5|12689.3|12687.6|512
1612965300000|2021-02-10 13:55:00|12691.9|12689.8|12694.7|12693.4|12697.3|12695.8|12691|12689.2|504
1612965600000|2021-02-10 14:00:00|12695.2|12693.1|12691.7|12689.6|12695.7|12694.1|12689.9|12688.2|614
1612965900000|2021-02-10 14:05:00|12692|12689.9|12687.9|12686.6|12692.1|12690.7|12687.7|12686.1|485
1612966200000|2021-02-10 14:10:00|12688|12686.7|12689.5|12687.4|12691.6|12689.9|12687.6|12685.8|456
1612966500000|2021-02-10 14:15:00|12689.1|12687.8|12688.9|12687.6|12692|12690.2|12688.4|12687|348
1612966800000|2021-02-10 14:20:00|12688.6|12687.3|12687.7|12685.6|12691.4|12690|12685|12683.5|538
1612967100000|2021-02-10 14:25:00|12687.6|12685.5|12685.8|12683.7|12687.9|12686.1|12685|12683.3|464
1612967400000|2021-02-10 14:30:00|12686.1|12684|12687.7|12685.6|12690.7|12688.6|12680.6|12678.5|734
1612967700000|2021-02-10 14:35:00|12687.6|12685.5|12682.4|12680.3|12687.6|12685.6|12679.9|12678.1|688
1612968000000|2021-02-10 14:40:00|12682.3|12680.2|12684.9|12682.8|12686|12684|12680.4|12678.9|594
1612968300000|2021-02-10 14:45:00|12684.7|12682.6|12682|12679.9|12686.3|12684.9|12678.4|12677.1|652
1612968600000|2021-02-10 14:50:00|12682.1|12680|12680.4|12679.1|12683.8|12682.2|12680.3|12678.7|685
1612968900000|2021-02-10 14:55:00|12680.7|12679.4|12689.6|12687.5|12691.6|12690|12680|12678.7|765
1612969200000|2021-02-10 15:00:00|12689.4|12687.3|12685.4|12684.1|12690.1|12688.3|12683.9|12682.1|684
1612969500000|2021-02-10 15:05:00|12685.5|12684.2|12675.3|12673.2|12685.7|12684.4|12674.8|12673.1|581
1612969800000|2021-02-10 15:10:00|12674.8|12673.5|12675|12673.7|12676.4|12674.7|12668.4|12666.5|735
1612970100000|2021-02-10 15:15:00|12675.1|12673.8|12678.3|12677|12681.9|12680.2|12670.4|12668.5|805
1612970400000|2021-02-10 15:20:00|12678.4|12677.1|12695.3|12693.2|12698.9|12697.3|12678.4|12676.6|1310
1612970700000|2021-02-10 15:25:00|12695.4|12693.3|12689.5|12687.4|12698.3|12696.3|12685.1|12683|1155
1612971000000|2021-02-10 15:30:00|12689.4|12687.3|12697.1|12695|12697.6|12695.8|12686|12684.3|1331
1612971300000|2021-02-10 15:35:00|12697.2|12695.1|12692.1|12690|12697.2|12695.1|12687.2|12685.2|1068
1612971600000|2021-02-10 15:40:00|12692.2|12690.1|12706|12703.9|12708.5|12706.5|12688.2|12686.4|1097
1612971900000|2021-02-10 15:45:00|12705.8|12703.7|12704.2|12702.1|12707.7|12706|12700.1|12698.4|1303
1612972200000|2021-02-10 15:50:00|12703.8|12702.5|12692.5|12690.4|12707.6|12705.7|12690|12688|919
1612972500000|2021-02-10 15:55:00|12692.4|12690.3|12684.1|12682.8|12694.1|12692|12683.2|12681.6|891
1612972800000|2021-02-10 16:00:00|12683.9|12682.6|12686.1|12684|12689.3|12687.8|12683.1|12681.3|889
1612973100000|2021-02-10 16:05:00|12686|12683.9|12680.3|12678.2|12688.9|12686.8|12678.5|12676.8|1004
1612973400000|2021-02-10 16:10:00|12680.1|12678.8|12680.3|12678.2|12686.1|12684.2|12678.2|12676.8|778
1612973700000|2021-02-10 16:15:00|12680.2|12678.1|12686.8|12685.5|12688.2|12686.8|12679.4|12677.3|576
1612974000000|2021-02-10 16:20:00|12686.9|12685.6|12685.8|12684.5|12688.1|12686.2|12682.3|12680.7|664
1612974300000|2021-02-10 16:25:00|12685.4|12683.7|12687.5|12685.4|12688.7|12687.3|12683.3|12681.3|773
1612974600000|2021-02-10 16:30:00|12687.1|12685.8|12682.3|12681|12690.4|12689|12682.3|12680.7|811
1612974900000|2021-02-10 16:35:00|12682.4|12681.1|12684.7|12683.4|12686.8|12685|12679.9|12678.5|693
1612975200000|2021-02-10 16:40:00|12684.8|12683.5|12684.6|12682.5|12685.6|12684.1|12682.2|12680.9|619
1612975500000|2021-02-10 16:45:00|12685|12683.3|12683.1|12681.8|12686.1|12684.5|12681.5|12679.8|575
1612975800000|2021-02-10 16:50:00|12683|12681.7|12680.7|12678.6|12683.7|12682.3|12679.3|12677.9|501
1612976100000|2021-02-10 16:55:00|12680.8|12678.7|12681.3|12680|12681.4|12680.1|12677|12675.6|581
1612976400000|2021-02-10 17:00:00|12681.2|12679.9|12690.4|12689.1|12692.6|12690.9|12679.9|12678.1|772
1612976700000|2021-02-10 17:05:00|12690.5|12689.2|12691.6|12690.3|12694.8|12693.2|12690.4|12689.1|661
1612977000000|2021-02-10 17:10:00|12692.1|12690|12689.5|12688.2|12692.6|12690.9|12688.5|12686.9|645
1612977300000|2021-02-10 17:15:00|12689.6|12688.3|12692.9|12691.6|12694.7|12693.1|12687|12685.1|720
1612977600000|2021-02-10 17:20:00|12692.7|12691.4|12696.5|12695.2|12696.6|12695.3|12692.2|12690.5|579
1612977900000|2021-02-10 17:25:00|12696.6|12695.3|12691.3|12690|12697.4|12696.1|12688.5|12686.9|668
1612978200000|2021-02-10 17:30:00|12691.6|12690.3|12691.8|12690.5|12693.7|12692|12690.7|12689|579
1612978500000|2021-02-10 17:35:00|12691.9|12690.6|12693.5|12692.2|12694.8|12693.3|12691.8|12690.4|507
1612978800000|2021-02-10 17:40:00|12693.6|12692.3|12693.7|12692.4|12694.1|12692.8|12692|12690.7|528
1612979100000|2021-02-10 17:45:00|12693.8|12692.5|12692.8|12691.5|12694.3|12693|12691|12689.5|442
1612979400000|2021-02-10 17:50:00|12692.7|12691.4|12686.4|12685.1|12694.7|12693.1|12686.2|12684.9|581
1612979700000|2021-02-10 17:55:00|12686.3|12685|12684|12682.7|12688.1|12686.5|12683.1|12681.3|529
1612980000000|2021-02-10 18:00:00|12683.9|12682.6|12684.1|12682|12686.9|12685.1|12683.2|12681.5|590
1612980300000|2021-02-10 18:05:00|12683.9|12681.8|12686.6|12684.5|12686.9|12685.2|12683.7|12681.8|433
1612980600000|2021-02-10 18:10:00|12686.7|12684.6|12686.7|12685.4|12688.5|12686.7|12685.2|12683.9|354
1612980900000|2021-02-10 18:15:00|12686.9|12685.6|12687.1|12685.8|12688.4|12686.7|12685.5|12683.7|319
1612981200000|2021-02-10 18:20:00|12687.2|12685.9|12687.1|12685.8|12688.6|12686.7|12686.3|12684.6|374
1612981500000|2021-02-10 18:25:00|12687.5|12685.4|12689.8|12688.5|12690.2|12688.6|12687.2|12685.4|428
1612981800000|2021-02-10 18:30:00|12689.9|12688.6|12688.1|12686|12690.8|12688.9|12687.2|12685.3|367
1612982100000|2021-02-10 18:35:00|12687.9|12686.6|12690.1|12688|12691|12689.1|12687.2|12685.7|343
1612982400000|2021-02-10 18:40:00|12690.2|12688.1|12694.2|12692.1|12694.2|12692.4|12689.6|12687.8|297
1612982700000|2021-02-10 18:45:00|12693.8|12692.5|12697.7|12696.4|12697.7|12696.4|12693.5|12691.8|305
1612983000000|2021-02-10 18:50:00|12697.6|12696.3|12695.6|12693.5|12698.4|12697.1|12694.7|12693|419
1612983300000|2021-02-10 18:55:00|12695.5|12693.4|12694.1|12692|12696.6|12694.7|12693.7|12691.6|341
1612983600000|2021-02-10 19:00:00|12694|12691.9|12692.4|12690.3|12695.5|12693.7|12690.4|12688.4|537
1612983900000|2021-02-10 19:05:00|12692.5|12690.4|12693|12690.9|12693.6|12692.1|12691.2|12689.3|529
1612984200000|2021-02-10 19:10:00|12692.6|12691.3|12694.3|12692.2|12694.9|12693.2|12692.3|12690.6|465
1612984500000|2021-02-10 19:15:00|12694.5|12692.4|12695.4|12693.3|12696.2|12694.5|12692.6|12690.8|390
1612984800000|2021-02-10 19:20:00|12695.5|12693.4|12699.7|12697.6|12701.4|12699.7|12694.2|12692.6|439
1612985100000|2021-02-10 19:25:00|12699.6|12697.5|12693.8|12691.7|12700.6|12698.9|12693.5|12691.7|521
1612985400000|2021-02-10 19:30:00|12693.9|12691.8|12691.3|12689.2|12695.7|12693.9|12689.3|12687.3|585
1612985700000|2021-02-10 19:35:00|12691.4|12689.3|12691.1|12689.8|12692.1|12690.4|12689.3|12687.4|433
1612986000000|2021-02-10 19:40:00|12691.2|12689.9|12694.5|12693.2|12694.9|12693.2|12691.1|12689.5|443
1612986300000|2021-02-10 19:45:00|12694.4|12693.1|12691.6|12689.5|12695.3|12693.8|12690.9|12689.5|348
1612986600000|2021-02-10 19:50:00|12691.5|12689.4|12692.4|12691.1|12694|12692.6|12690|12688.5|326
1612986900000|2021-02-10 19:55:00|12692.3|12691|12690.1|12688|12692.5|12691|12689.7|12688|450
1612987200000|2021-02-10 20:00:00|12690.2|12688.1|12688.6|12687.3|12691.7|12690.1|12687.7|12686.3|373
1612987500000|2021-02-10 20:05:00|12688.7|12687.4|12692.5|12690.4|12692.5|12690.9|12688.6|12686.8|298
1612987800000|2021-02-10 20:10:00|12692.4|12690.3|12694.3|12693|12694.8|12693.3|12692.1|12690|448
1612988100000|2021-02-10 20:15:00|12694|12692.7|12694.2|12692.9|12697.2|12695.6|12693.3|12691.6|456
1612988400000|2021-02-10 20:20:00|12694.3|12693|12693.7|12691.6|12695.3|12693.6|12693.3|12691.5|316
1612988700000|2021-02-10 20:25:00|12693.8|12691.7|12693.1|12691|12696|12694.3|12691.7|12690|446
1612989000000|2021-02-10 20:30:00|12693.2|12691.9|12697.7|12696.4|12698.2|12696.5|12692.3|12690.6|421
1612989300000|2021-02-10 20:35:00|12697.6|12696.3|12703.6|12702.3|12703.7|12702.4|12697.5|12695.9|520
1612989600000|2021-02-10 20:40:00|12703.7|12702.4|12705.7|12704.4|12706.1|12704.4|12700.7|12699.4|475
1612989900000|2021-02-10 20:45:00|12705.8|12704.5|12704|12702.7|12706.2|12704.6|12701.4|12699.9|452
1612990200000|2021-02-10 20:50:00|12704.4|12703.1|12707.4|12706.1|12707.5|12706.2|12702.2|12700.6|524
1612990500000|2021-02-10 20:55:00|12707.3|12706|12701.6|12700.3|12707.3|12706|12701.6|12700.3|472
1612990800000|2021-02-10 21:00:00|12701.7|12700.4|12704.6|12702.5|12704.6|12702.6|12700.7|12699|458
1612991100000|2021-02-10 21:05:00|12704.5|12702.4|12705.7|12704.4|12706.3|12704.7|12703.7|12702.1|261
1612991400000|2021-02-10 21:10:00|12705.6|12704.3|12704.5|12703.2|12706.7|12705.2|12704|12702.1|153
1612991700000|2021-02-10 21:15:00|12704.4|12703.1|12703.9|12702.6|12705.5|12704.2|12703.9|12701.9|156
1612992000000|2021-02-10 21:20:00|12704|12702.7|12703.3|12701.2|12705.5|12703.7|12702.6|12700.7|118
1612992300000|2021-02-10 21:25:00|12703.4|12701.3|12703.4|12701.3|12704.7|12702.9|12702.8|12701|142
1612992600000|2021-02-10 21:30:00|12703.6|12701.5|12702.4|12700.3|12703.6|12701.9|12700.2|12698.5|160
1612992900000|2021-02-10 21:35:00|12702.5|12700.4|12701.1|12699|12702.6|12700.5|12699.5|12697.4|113
1612993200000|2021-02-10 21:40:00|12701.2|12699.1|12700.8|12698.7|12701.3|12699.7|12700.4|12698.7|60
1612993500000|2021-02-10 21:45:00|12700.9|12698.8|12701.1|12699|12701.2|12699.1|12699|12696.9|155
1612993800000|2021-02-10 21:50:00|12701.2|12699.1|12700.2|12698.1|12701.4|12699.7|12697.9|12696.2|201
1612994100000|2021-02-10 21:55:00|12700.3|12698.2|12702.3|12700.2|12703|12700.6|12698.5|12696.4|257
1612994400000|2021-02-10 22:00:00|12702.9|12699.2|12704.2|12697.6|12704.7|12699.6|12702.8|12697.4|37
1612994700000|2021-02-10 22:05:00|12704.4|12697.4|12703.3|12696.3|12706.4|12701.8|12702.7|12695.7|128
1612995000000|2021-02-10 22:10:00|12703.1|12696.1|12702.9|12695.9|12705|12700|12701.7|12695.3|121
1612995300000|2021-02-10 22:15:00|12702.8|12695.8|12702.6|12697.8|12704|12697.8|12701|12695.4|98
1612995600000|2021-02-10 22:20:00|12703.8|12697.7|12703.5|12697.2|12704.5|12698.3|12700.7|12695.9|127
1612995900000|2021-02-10 22:25:00|12703.6|12697.3|12703.3|12697.8|12704.5|12698.4|12702.3|12697.1|135
1612996200000|2021-02-10 22:30:00|12704|12698.3|12703.8|12698.4|12706.8|12701.8|12702.4|12697.3|379
1612996500000|2021-02-10 22:35:00|12703.9|12698.5|12700.1|12697.6|12704.5|12699|12699.6|12695.1|416
1612996800000|2021-02-10 22:40:00|12700.4|12696.8|12700.2|12696.3|12704.1|12698|12699.8|12695.6|313
1612997100000|2021-02-10 22:45:00|12700.3|12696.2|12701.3|12696.5|12702.5|12697.6|12699.7|12695.3|178
1612997400000|2021-02-10 22:50:00|12701.2|12696.3|12702|12696.9|12702.6|12698.1|12700.7|12695.4|236
1612997700000|2021-02-10 22:55:00|12702.1|12696.8|12700.3|12696.7|12703.7|12697.8|12700|12695.7|316
1612998000000|2021-02-10 23:00:00|12700.4|12696.5|12700.6|12698.5|12700.9|12698.8|12699.9|12696.4|168
1612998300000|2021-02-10 23:05:00|12700.5|12698.4|12699.2|12697.1|12701|12699.5|12699|12696.9|138
1612998600000|2021-02-10 23:10:00|12699|12696.9|12699.1|12697|12699.3|12697.2|12698.6|12696.5|119
1612998900000|2021-02-10 23:15:00|12699.2|12697.1|12700.2|12698.1|12700.6|12698.5|12699.2|12697.1|132
1612999200000|2021-02-10 23:20:00|12700.1|12698|12699.3|12697.2|12700.2|12698.1|12697.5|12695.4|152
1612999500000|2021-02-10 23:25:00|12698.9|12696.8|12698.7|12696.6|12699.7|12697.7|12698.6|12696.5|143
1612999800000|2021-02-10 23:30:00|12698.8|12696.7|12699.3|12698|12699.7|12698.2|12698.5|12696.4|149
1613000100000|2021-02-10 23:35:00|12699.5|12697.4|12698.4|12696.3|12699.7|12697.6|12698|12696.3|93
1613000400000|2021-02-10 23:40:00|12698.6|12696.5|12699.4|12697.3|12699.6|12697.5|12698|12696.4|102
1613000700000|2021-02-10 23:45:00|12699.5|12697.4|12699.4|12697.3|12699.9|12698.3|12698.8|12697.1|105
1613001000000|2021-02-10 23:50:00|12699.5|12697.4|12699.5|12697.4|12700.2|12698.4|12699.2|12697.2|79
1613001300000|2021-02-10 23:55:00|12699.4|12697.3|12698.4|12696.3|12699.6|12697.7|12698|12695.9|108
1613001600000|2021-02-11 00:00:00|12698.5|12696.4|12699.4|12697.3|12699.5|12697.8|12696.3|12694.6|129
1613001900000|2021-02-11 00:05:00|12699.3|12697.2|12699.3|12697.2|12699.6|12697.5|12697.7|12696.1|98
1613002200000|2021-02-11 00:10:00|12699.2|12697.1|12701.2|12699.1|12701.6|12699.9|12698.8|12697.1|118
1613002500000|2021-02-11 00:15:00|12701.3|12699.2|12702.2|12700.1|12705.6|12703.6|12701.2|12699.2|279
1613002800000|2021-02-11 00:20:00|12701.8|12700.5|12702|12699.9|12702.7|12701|12701.3|12699.3|166
1613003100000|2021-02-11 00:25:00|12701.9|12699.8|12704.6|12702.5|12704.6|12702.5|12701.6|12699.5|134
1613003400000|2021-02-11 00:30:00|12704.7|12702.6|12708.8|12706.7|12708.8|12706.7|12704|12702|241
1613003700000|2021-02-11 00:35:00|12708.9|12706.8|12707.3|12706|12709.6|12707.7|12707.3|12705.4|195
1613004000000|2021-02-11 00:40:00|12707.2|12705.9|12707.5|12705.4|12707.8|12706.1|12706.8|12704.8|121
1613004300000|2021-02-11 00:45:00|12707.3|12705.2|12708.7|12706.6|12709.9|12708|12706.8|12705.1|168
1613004600000|2021-02-11 00:50:00|12708.4|12707.1|12710.6|12708.5|12710.8|12708.8|12708.3|12706.4|141
1613004900000|2021-02-11 00:55:00|12710.3|12708.2|12709.3|12708|12710.5|12708.4|12709.3|12707.5|107
1613005200000|2021-02-11 01:00:00|12709.4|12708.1|12709|12706.9|12709.6|12708.1|12705.9|12704.1|180
1613005500000|2021-02-11 01:05:00|12708.9|12706.8|12709.8|12707.7|12710.1|12708.5|12707.4|12705.3|142
1613005800000|2021-02-11 01:10:00|12709.7|12707.6|12709.8|12707.7|12710.1|12708.4|12709.3|12707.6|81
1613006100000|2021-02-11 01:15:00|12709.9|12707.8|12709.7|12707.6|12711.4|12709.6|12709.3|12707.2|125
1613006400000|2021-02-11 01:20:00|12709.8|12707.7|12708.9|12706.8|12709.9|12707.8|12708.8|12706.7|98
1613006700000|2021-02-11 01:25:00|12709|12706.9|12709.1|12707|12710.9|12708.8|12708.9|12706.8|150
1613007000000|2021-02-11 01:30:00|12709.2|12707.1|12709|12706.9|12710.1|12708|12708.6|12706.5|161
1613007300000|2021-02-11 01:35:00|12708.9|12706.8|12709|12706.9|12709.9|12708|12707.5|12705.8|157
1613007600000|2021-02-11 01:40:00|12709.1|12707|12711.1|12709|12712.3|12710.2|12709.1|12707|264
1613007900000|2021-02-11 01:45:00|12711.3|12709.2|12709.7|12707.6|12711.3|12709.2|12709.4|12707.3|166
1613008200000|2021-02-11 01:50:00|12709.8|12707.7|12710.5|12708.4|12711|12709.2|12709.7|12707.7|210
1613008500000|2021-02-11 01:55:00|12710.4|12708.3|12708.2|12706.1|12710.4|12708.3|12707.9|12705.8|261
1613008800000|2021-02-11 02:00:00|12708.3|12706.2|12706.8|12704.7|12708.3|12706.4|12706.6|12704.5|242
1613009100000|2021-02-11 02:05:00|12706.9|12704.8|12709.1|12707|12709.3|12707.3|12706.8|12704.8|224
1613009400000|2021-02-11 02:10:00|12709|12706.9|12707.3|12705.2|12709.1|12707.2|12707.3|12705.2|179
1613009700000|2021-02-11 02:15:00|12707.2|12705.1|12707.3|12705.2|12708.1|12706.4|12706.4|12704.3|232
1613010000000|2021-02-11 02:20:00|12707.2|12705.1|12706.7|12704.6|12707.4|12705.6|12706.1|12704.2|186
1613010300000|2021-02-11 02:25:00|12706.6|12704.5|12707.2|12705.1|12707.3|12705.2|12705.9|12704.2|249
1613010600000|2021-02-11 02:30:00|12707.3|12705.2|12707.2|12705.1|12707.7|12706.2|12706|12704.2|205
1613010900000|2021-02-11 02:35:00|12707.1|12705|12706.3|12704.2|12707.3|12705.7|12705.8|12704.2|169
1613011200000|2021-02-11 02:40:00|12706.4|12704.3|12706.3|12704.2|12706.6|12704.5|12704.9|12702.8|170
1613011500000|2021-02-11 02:45:00|12706.4|12704.3|12704.9|12702.8|12706.4|12704.3|12704.3|12702.5|151
1613011800000|2021-02-11 02:50:00|12705.2|12703.1|12703.9|12701.8|12705.2|12703.1|12703.4|12701.4|159
1613012100000|2021-02-11 02:55:00|12704|12701.9|12703.5|12701.4|12704.6|12702.6|12703.1|12701.4|226
1613012400000|2021-02-11 03:00:00|12703.2|12701.9|12704.1|12702|12704.2|12702.5|12701.6|12700.3|169
1613012700000|2021-02-11 03:05:00|12704|12701.9|12704.7|12702.6|12705|12703|12703.3|12701.2|170
1613013000000|2021-02-11 03:10:00|12704.8|12702.7|12705|12702.9|12705.3|12703.2|12704.3|12702.5|110
1613013300000|2021-02-11 03:15:00|12704.5|12703.2|12704.7|12702.6|12705.1|12703.4|12703.4|12701.5|161
1613013600000|2021-02-11 03:20:00|12704.8|12702.7|12705.2|12703.1|12705.6|12703.5|12704.2|12702.3|156
1613013900000|2021-02-11 03:25:00|12705.1|12703|12703.6|12701.5|12705.7|12704|12703.5|12701.4|210
1613014200000|2021-02-11 03:30:00|12703.5|12701.4|12704.8|12702.7|12705.2|12703.9|12703.5|12701.4|210
1613014500000|2021-02-11 03:35:00|12704.9|12702.8|12702.9|12700.8|12705|12703.2|12702.2|12700.3|235
1613014800000|2021-02-11 03:40:00|12703.2|12701.1|12700.4|12698.3|12703.3|12701.2|12699.9|12698.2|215
1613015100000|2021-02-11 03:45:00|12700|12698.7|12700.1|12698|12701.3|12699.5|12699.4|12697.8|193
1613015400000|2021-02-11 03:50:00|12699.9|12698.6|12698.3|12696.2|12699.9|12698.6|12697.8|12696.1|193
1613015700000|2021-02-11 03:55:00|12698.4|12696.3|12696.7|12694.6|12698.8|12697.1|12695.9|12694.4|273
1613016000000|2021-02-11 04:00:00|12696.6|12694.5|12695.8|12693.7|12696.7|12694.6|12694.3|12692.7|209
1613016300000|2021-02-11 04:05:00|12695.9|12693.8|12695.5|12694.2|12696.3|12694.3|12694.4|12692.5|172
1613016600000|2021-02-11 04:10:00|12695.3|12694|12692.6|12690.5|12695.9|12694.3|12691.5|12689.8|265
1613016900000|2021-02-11 04:15:00|12692.7|12690.6|12694.5|12692.4|12696.7|12695|12692.6|12690.5|195
1613017200000|2021-02-11 04:20:00|12694.4|12692.3|12693.6|12691.5|12694.8|12692.8|12693.1|12691.2|157
1613017500000|2021-02-11 04:25:00|12693.7|12691.6|12693.7|12691.6|12694.4|12692.3|12692.6|12690.9|158
1613017800000|2021-02-11 04:30:00|12693.6|12691.5|12694.7|12692.6|12695|12693|12693.1|12691.5|198
1613018100000|2021-02-11 04:35:00|12694.6|12692.5|12693.8|12691.7|12694.7|12692.7|12693.1|12691.4|112
1613018400000|2021-02-11 04:40:00|12693.9|12691.8|12694.4|12692.3|12694.5|12692.7|12693.3|12691.6|118
1613018700000|2021-02-11 04:45:00|12694.3|12692.2|12694.3|12692.2|12694.8|12693.2|12693.9|12691.8|88
1613019000000|2021-02-11 04:50:00|12694.4|12692.3|12693.6|12691.5|12694.7|12692.7|12693.1|12691.4|156
1613019300000|2021-02-11 04:55:00|12693.5|12691.4|12695.2|12693.1|12695.2|12693.1|12693.5|12691.4|83
1613019600000|2021-02-11 05:00:00|12695.1|12693|12694.3|12692.2|12695.3|12693.5|12694.1|12692|103
1613019900000|2021-02-11 05:05:00|12694.4|12692.3|12693.6|12691.5|12694.7|12692.8|12693.1|12691.4|112
1613020200000|2021-02-11 05:10:00|12693.7|12691.6|12693.9|12691.8|12695.2|12693.1|12693.3|12691.3|139
1613020500000|2021-02-11 05:15:00|12693.7|12691.6|12692.1|12690.8|12694.5|12692.6|12691.8|12690|220
1613020800000|2021-02-11 05:20:00|12692.2|12690.9|12692.3|12690.2|12693.3|12691.5|12691.9|12689.8|188
1613021100000|2021-02-11 05:25:00|12692.2|12690.1|12691.9|12689.8|12693|12690.9|12690.7|12688.7|161
1613021400000|2021-02-11 05:30:00|12691.7|12689.6|12691.1|12689|12692|12690.3|12690.7|12688.9|164
1613021700000|2021-02-11 05:35:00|12691.3|12689.2|12690.7|12688.6|12691.3|12689.4|12690.2|12688.3|121
1613022000000|2021-02-11 05:40:00|12690.6|12688.5|12691.9|12689.8|12692.1|12690.3|12690|12688|139
1613022300000|2021-02-11 05:45:00|12692|12689.9|12690.8|12689.5|12692.7|12690.6|12690.6|12688.9|153
1613022600000|2021-02-11 05:50:00|12690.6|12689.3|12690.3|12688.2|12691.1|12689.4|12689|12687.3|168
1613022900000|2021-02-11 05:55:00|12690.2|12688.1|12690.2|12688.1|12690.5|12688.6|12689.4|12687.3|184
1613023200000|2021-02-11 06:00:00|12690.3|12688.2|12688.4|12686.3|12690.6|12688.5|12688.1|12686.3|202
1613023500000|2021-02-11 06:05:00|12688.3|12686.2|12688|12685.9|12689.1|12687.1|12686.8|12685|236
1613023800000|2021-02-11 06:10:00|12687.9|12685.8|12688.5|12686.4|12689|12686.9|12687.4|12685.7|127
1613024100000|2021-02-11 06:15:00|12688.4|12686.3|12687.7|12685.6|12688.4|12686.3|12687|12685.1|133
1613024400000|2021-02-11 06:20:00|12687.6|12685.5|12687.3|12685.2|12688.2|12686.1|12687.1|12685|183
1613024700000|2021-02-11 06:25:00|12687.2|12685.1|12687.6|12685.5|12688.6|12686.8|12686.9|12685.1|185
1613025000000|2021-02-11 06:30:00|12687.8|12685.7|12687.1|12685|12688|12686.1|12686.5|12684.4|183
1613025300000|2021-02-11 06:35:00|12686.7|12685.4|12687.2|12685.1|12687.3|12685.6|12686.4|12684.3|113
1613025600000|2021-02-11 06:40:00|12687.1|12685|12685.7|12683.6|12687.4|12685.3|12685.2|12683.3|149
1613025900000|2021-02-11 06:45:00|12685.6|12683.5|12684.1|12682|12685.7|12683.9|12683.2|12681.2|105
1613026200000|2021-02-11 06:50:00|12684.2|12682.1|12682.7|12680.6|12685.8|12683.9|12682.5|12680.4|187
1613026500000|2021-02-11 06:55:00|12682.8|12680.7|12682.4|12680.3|12683.5|12681.5|12682.3|12680.2|113
1613026800000|2021-02-11 07:00:00|12681.9|12679.8|12683.2|12681.1|12683.3|12681.2|12681|12679.3|225
1613027100000|2021-02-11 07:05:00|12683.1|12681|12681|12678.9|12683.1|12681|12678.8|12676.9|323
1613027400000|2021-02-11 07:10:00|12680.9|12678.8|12681.6|12679.5|12683.2|12681.1|12680.4|12678.3|275
1613027700000|2021-02-11 07:15:00|12681.7|12679.6|12680.9|12678.8|12682.6|12680.8|12680.6|12678.5|212
1613028000000|2021-02-11 07:20:00|12680.8|12678.7|12679.5|12677.4|12681|12679.2|12678.8|12677.2|252
1613028300000|2021-02-11 07:25:00|12679.6|12677.5|12678.3|12676.2|12680.3|12678.5|12677|12675.5|383
1613028600000|2021-02-11 07:30:00|12678.2|12676.1|12682.5|12680.4|12682.6|12680.7|12677.8|12676.1|282
1613028900000|2021-02-11 07:35:00|12682|12680.7|12681.4|12680.1|12683.9|12682.3|12681|12679.4|266
1613029200000|2021-02-11 07:40:00|12681.6|12679.5|12683.9|12682.6|12684.3|12682.7|12681|12679.4|242
1613029500000|2021-02-11 07:45:00|12683.7|12682.4|12687.4|12686.1|12687.8|12686.5|12682.4|12681.1|238
1613029800000|2021-02-11 07:50:00|12687.3|12686|12686.5|12684.4|12687.7|12686.3|12685.2|12683.3|247
1613030100000|2021-02-11 07:55:00|12686.4|12684.3|12687.9|12685.8|12688.7|12687.1|12685.9|12684|374
1613030400000|2021-02-11 08:00:00|12688|12685.9|12688.7|12687.4|12690.6|12688.9|12684.7|12682.8|760
1613030700000|2021-02-11 08:05:00|12689.3|12687.2|12685.1|12683.8|12689.3|12687.4|12685|12683.5|588
1613031000000|2021-02-11 08:10:00|12685|12683.7|12692.8|12690.7|12693.3|12691.5|12684.3|12682.5|491
1613031300000|2021-02-11 08:15:00|12692.7|12690.6|12690.4|12688.3|12692.8|12690.7|12689.3|12687.5|409
1613031600000|2021-02-11 08:20:00|12689.9|12688.6|12687.8|12685.7|12692.7|12691.2|12686.6|12685|552
1613031900000|2021-02-11 08:25:00|12687.7|12685.6|12687.2|12685.1|12688.8|12687|12685.1|12683.3|375
1613032200000|2021-02-11 08:30:00|12686.5|12685.2|12687|12685.7|12687.8|12686.2|12684.3|12682.6|399
1613032500000|2021-02-11 08:35:00|12687.3|12686|12687.8|12685.7|12689.8|12688|12685.3|12683.6|391
1613032800000|2021-02-11 08:40:00|12687.9|12685.8|12684.7|12682.6|12688.8|12687.3|12684.3|12682.5|386
1613033100000|2021-02-11 08:45:00|12684.3|12683|12687|12685.7|12687.5|12685.8|12683.3|12681.7|363
1613033400000|2021-02-11 08:50:00|12687.1|12685.8|12688.9|12686.8|12688.9|12687.2|12684.3|12682.7|410
1613033700000|2021-02-11 08:55:00|12688.8|12686.7|12686.9|12684.8|12691.6|12690.2|12686|12684.3|534
1613034000000|2021-02-11 09:00:00|12687|12684.9|12689.3|12688|12689.8|12688.1|12686.5|12684.7|435
1613034300000|2021-02-11 09:05:00|12689.2|12687.9|12687.2|12685.1|12689.6|12688|12684.9|12682.8|365
1613034600000|2021-02-11 09:10:00|12687.3|12685.2|12687|12684.9|12688.1|12686.5|12685.1|12683.4|299
1613034900000|2021-02-11 09:15:00|12686.9|12684.8|12686.8|12684.7|12687.9|12686.4|12685.1|12683.1|323
1613035200000|2021-02-11 09:20:00|12686.9|12684.8|12682.9|12680.8|12686.9|12685.5|12681.3|12679.5|296
1613035500000|2021-02-11 09:25:00|12682.8|12680.7|12684.4|12683.1|12685.8|12684.3|12680.7|12679.4|331
1613035800000|2021-02-11 09:30:00|12684.5|12683.2|12684.7|12682.6|12686.6|12684.6|12683.7|12682|342
1613036100000|2021-02-11 09:35:00|12684.4|12683.1|12685.8|12684.5|12688.1|12686.4|12683.5|12681.6|298
1613036400000|2021-02-11 09:40:00|12685.9|12684.6|12685|12683.7|12688.2|12686.5|12684.5|12682.9|294
1613036700000|2021-02-11 09:45:00|12685.5|12683.4|12681.5|12679.4|12685.5|12683.4|12681.1|12679.4|356
1613037000000|2021-02-11 09:50:00|12681.6|12679.5|12682.3|12680.2|12682.8|12681.4|12680.3|12678.5|301
1613037300000|2021-02-11 09:55:00|12682.4|12680.3|12681.6|12679.5|12682.4|12680.7|12680.2|12678.4|248
1613037600000|2021-02-11 10:00:00|12681.5|12679.4|12680.9|12679.6|12682.7|12680.7|12680.2|12678.4|393
1613037900000|2021-02-11 10:05:00|12680.8|12679.5|12682.8|12681.5|12684.2|12682.6|12680.8|12679.2|313
1613038200000|2021-02-11 10:10:00|12682.7|12681.4|12684.2|12682.1|12685|12683.2|12682.6|12680.8|218
1613038500000|2021-02-11 10:15:00|12684.3|12682.2|12682.7|12681.4|12685.5|12684|12682.5|12680.9|256
1613038800000|2021-02-11 10:20:00|12682.6|12681.3|12682.7|12681.4|12684.6|12683|12681.9|12680.2|289
1613039100000|2021-02-11 10:25:00|12682.6|12681.3|12682.3|12680.2|12684.2|12682.4|12681.7|12679.9|303
1613039400000|2021-02-11 10:30:00|12682.2|12680.1|12681|12679.7|12683.2|12681.5|12679.3|12677.6|359
1613039700000|2021-02-11 10:35:00|12681.4|12679.3|12681.5|12679.4|12682.2|12680.6|12679.2|12677.8|361
1613040000000|2021-02-11 10:40:00|12681.4|12679.3|12680.3|12679|12682.6|12681.3|12679.4|12677.8|305
1613040300000|2021-02-11 10:45:00|12680.2|12678.9|12682.7|12681.4|12683.3|12681.5|12680|12678.2|194
1613040600000|2021-02-11 10:50:00|12682.6|12681.3|12681.7|12680.4|12684.3|12682.5|12681.7|12679.9|269
1613040900000|2021-02-11 10:55:00|12681.5|12680.2|12680.4|12678.3|12682.5|12681.2|12679.1|12677.6|345
1613041200000|2021-02-11 11:00:00|12680.5|12678.4|12681.4|12679.3|12681.6|12679.9|12678.7|12677.1|303
1613041500000|2021-02-11 11:05:00|12681.5|12679.4|12684|12681.9|12684.2|12682.9|12680.9|12679.2|229
1613041800000|2021-02-11 11:10:00|12684.1|12682|12681.5|12680.2|12684.1|12682.6|12680.9|12679.1|228
1613042100000|2021-02-11 11:15:00|12681.4|12680.1|12679.7|12678.4|12681.5|12680.1|12678.8|12677.2|323
1613042400000|2021-02-11 11:20:00|12680|12677.9|12679.4|12678.1|12681.2|12679.9|12678.8|12677|267
1613042700000|2021-02-11 11:25:00|12679.3|12678|12678.6|12676.5|12679.9|12678.2|12677|12675.3|289
1613043000000|2021-02-11 11:30:00|12678.5|12677.2|12679.5|12678.2|12680.3|12678.7|12677.8|12676|261
1613043300000|2021-02-11 11:35:00|12679.4|12678.1|12679|12677.7|12680.9|12679.2|12678.9|12677.2|233
1613043600000|2021-02-11 11:40:00|12679.1|12677.8|12677.7|12676.4|12679.5|12677.8|12676.8|12675.2|241
1613043900000|2021-02-11 11:45:00|12677.8|12676.5|12678.3|12676.2|12679.8|12678.3|12677.5|12675.7|187
1613044200000|2021-02-11 11:50:00|12678.4|12676.3|12675.8|12673.7|12678.5|12676.6|12675.4|12673.7|281
1613044500000|2021-02-11 11:55:00|12675.7|12673.6|12677.1|12675.8|12677.6|12675.9|12674.3|12672.7|322
1613044800000|2021-02-11 12:00:00|12677.6|12675.5|12674.4|12673.1|12677.9|12676.3|12673.8|12672.4|363
1613045100000|2021-02-11 12:05:00|12674.5|12673.2|12676.4|12675.1|12676.8|12675.1|12673.9|12672.4|321
1613045400000|2021-02-11 12:10:00|12676.3|12675|12676.3|12675|12679|12677.7|12675.9|12674.2|328
1613045700000|2021-02-11 12:15:00|12676.4|12675.1|12674.2|12672.9|12676.8|12675.2|12674.2|12672.6|227
1613046000000|2021-02-11 12:20:00|12674.1|12672.8|12674.8|12673.5|12676|12674.4|12673.7|12672.3|154
1613046300000|2021-02-11 12:25:00|12674.9|12673.6|12674.8|12672.7|12676.8|12675.3|12674.4|12672.7|167
1613046600000|2021-02-11 12:30:00|12674.5|12673.2|12675.9|12673.8|12676|12674.3|12673.5|12672.2|256
1613046900000|2021-02-11 12:35:00|12676|12673.9|12677.5|12676.2|12678.2|12676.6|12674.7|12673|264
1613047200000|2021-02-11 12:40:00|12677.6|12676.3|12679.1|12677.8|12679.3|12678|12676.4|12674.7|258
1613047500000|2021-02-11 12:45:00|12679|12677.7|12674.8|12673.5|12680.2|12678.5|12674.2|12672.7|226
1613047800000|2021-02-11 12:50:00|12674.9|12673.6|12676.5|12675.2|12677|12675.7|12673.9|12672.6|211
1613048100000|2021-02-11 12:55:00|12676.4|12675.1|12672.4|12671.1|12676.5|12675.2|12672.4|12670.8|308
1613048400000|2021-02-11 13:00:00|12672.3|12671|12668.5|12667.2|12672.3|12671|12666.2|12664.4|481
1613048700000|2021-02-11 13:05:00|12668.4|12667.1|12664.7|12663.4|12668.5|12667.1|12664|12662.5|386
1613049000000|2021-02-11 13:10:00|12664.6|12663.3|12665|12663.7|12666.4|12665.1|12663.6|12662.1|529
1613049300000|2021-02-11 13:15:00|12665.1|12663.8|12663.7|12662.4|12667.8|12666.5|12663.6|12662.2|346
1613049600000|2021-02-11 13:20:00|12663.9|12662.6|12662.8|12661.5|12665.6|12664|12662|12660.4|309
1613049900000|2021-02-11 13:25:00|12662.7|12661.4|12662.3|12660.2|12664.1|12662.4|12661.7|12659.5|272
1613050200000|2021-02-11 13:30:00|12662.2|12659.9|12664.8|12662.7|12664.9|12663.3|12661.5|12659.3|364
1613050500000|2021-02-11 13:35:00|12664.1|12662.8|12667.3|12665.2|12669.2|12667.3|12663.9|12662.2|348
1613050800000|2021-02-11 13:40:00|12667.4|12665.3|12670.5|12669.2|12671.1|12669.5|12662.9|12661.3|443
1613051100000|2021-02-11 13:45:00|12670.4|12669.1|12674.3|12672.2|12675.4|12673.6|12668.6|12666.9|487
1613051400000|2021-02-11 13:50:00|12674.5|12672.4|12672.5|12671.2|12675|12673.4|12670|12668.3|320
1613051700000|2021-02-11 13:55:00|12672.4|12671.1|12670.1|12668.8|12673.2|12671.8|12668.5|12666.8|391
1613052000000|2021-02-11 14:00:00|12670.3|12669|12674.5|12672.4|12674.5|12672.7|12666.7|12664.9|488
1613052300000|2021-02-11 14:05:00|12674.1|12672.8|12674.3|12672.2|12674.5|12672.9|12670.3|12669|452
1613052600000|2021-02-11 14:10:00|12674.2|12672.1|12672.5|12671.2|12674.8|12673|12670.5|12668.8|367
1613052900000|2021-02-11 14:15:00|12672.6|12671.3|12674.7|12673.4|12676.4|12675.1|12671.7|12670|327
1613053200000|2021-02-11 14:20:00|12674.8|12673.5|12675.2|12673.9|12679.5|12678|12673.7|12672.1|341
1613053500000|2021-02-11 14:25:00|12675.1|12673.8|12672|12670.7|12676.3|12674.7|12671.4|12670.1|376
1613053800000|2021-02-11 14:30:00|12672.1|12670.8|12670.7|12668.6|12673.9|12672.4|12668.6|12666.9|646
1613054100000|2021-02-11 14:35:00|12670.8|12668.7|12667.8|12665.7|12676|12674.7|12665.8|12664.2|592
1613054400000|2021-02-11 14:40:00|12667.4|12665.3|12673.6|12671.5|12673.9|12672.2|12666.3|12664.7|593
1613054700000|2021-02-11 14:45:00|12673.4|12672.1|12671.2|12669.1|12673.4|12672.1|12666.6|12665.3|682
1613055000000|2021-02-11 14:50:00|12670.6|12669.3|12681.6|12680.3|12682.4|12681|12670.2|12668.9|837
1613055300000|2021-02-11 14:55:00|12681.5|12680.2|12683.3|12682|12683.7|12682|12674.8|12673.1|801
1613055600000|2021-02-11 15:00:00|12683.2|12681.9|12677.4|12675.3|12684.8|12683.4|12676.6|12674.9|833
1613055900000|2021-02-11 15:05:00|12677.3|12675.2|12677|12674.9|12679.4|12677.8|12674.6|12673.3|718
1613056200000|2021-02-11 15:10:00|12677.1|12675|12676|12673.9|12681.2|12679.5|12675.2|12673.2|564
1613056500000|2021-02-11 15:15:00|12676.1|12674|12676.5|12674.4|12677.1|12675.7|12672.7|12671|543
1613056800000|2021-02-11 15:20:00|12676|12674.7|12673.3|12671.2|12677|12675.3|12672.1|12670.8|437
1613057100000|2021-02-11 15:25:00|12673.2|12671.1|12677.5|12675.4|12678.1|12676.3|12671.7|12670.4|677
1613057400000|2021-02-11 15:30:00|12677.6|12675.5|12680.8|12679.5|12682.7|12681.4|12676.7|12675|605
1613057700000|2021-02-11 15:35:00|12680.9|12679.6|12677.4|12676.1|12680.9|12679.6|12674.8|12673.4|562
1613058000000|2021-02-11 15:40:00|12677.3|12676|12678.4|12677.1|12679.4|12677.8|12672.4|12671.1|563
1613058300000|2021-02-11 15:45:00|12678.3|12677|12682.6|12680.5|12683|12681.4|12676.7|12674.9|531
1613058600000|2021-02-11 15:50:00|12682.5|12680.4|12677.4|12676.1|12682.6|12680.8|12674.3|12672.8|385
1613058900000|2021-02-11 15:55:00|12677.5|12676.2|12686.2|12684.9|12687|12685.4|12672.2|12670.1|957
1613059200000|2021-02-11 16:00:00|12686.1|12684.8|12692|12690.7|12692.1|12690.7|12683|12681.7|751
1613059500000|2021-02-11 16:05:00|12691.9|12690.6|12691.3|12690|12695.1|12693.8|12688.7|12687.4|630
1613059800000|2021-02-11 16:10:00|12691.8|12690.5|12687.5|12686.2|12693.1|12691.4|12685.9|12684.3|991
1613060100000|2021-02-11 16:15:00|12687.6|12686.3|12688.9|12687.6|12690.2|12688.8|12686.4|12684.8|685
1613060400000|2021-02-11 16:20:00|12688.8|12687.5|12687.5|12686.2|12690.5|12688.9|12687|12685.7|419
1613060700000|2021-02-11 16:25:00|12687.4|12686.1|12687.7|12686.4|12689.1|12687.6|12686.1|12684.8|305
1613061000000|2021-02-11 16:30:00|12687.6|12686.3|12689.5|12688.2|12690.6|12689|12686.1|12684.6|482
1613061300000|2021-02-11 16:35:00|12689.6|12688.3|12692.4|12690.3|12692.5|12691|12687|12685.3|391
1613061600000|2021-02-11 16:40:00|12692.5|12690.4|12687.8|12685.7|12692.5|12691|12687.4|12685.7|355
1613061900000|2021-02-11 16:45:00|12687.4|12686.1|12687.4|12686.1|12689.5|12687.9|12687|12685.3|321
1613062200000|2021-02-11 16:50:00|12687.5|12686.2|12690.8|12689.5|12692.3|12691|12686.3|12684.6|462
1613062500000|2021-02-11 16:55:00|12690.9|12689.6|12690.6|12689.3|12693.9|12692.6|12689.9|12688.4|500
1613062800000|2021-02-11 17:00:00|12690.5|12689.2|12689.6|12688.3|12691.4|12690.1|12688.5|12687|374
1613063100000|2021-02-11 17:05:00|12689.5|12688.2|12696.5|12695.2|12697.2|12695.9|12689.5|12688.2|463
1613063400000|2021-02-11 17:10:00|12696.7|12695.4|12691.5|12690.2|12697.5|12696.2|12691.5|12689.9|391
1613063700000|2021-02-11 17:15:00|12691.6|12690.3|12701.4|12700.1|12702.7|12701|12691.6|12689.9|589
1613064000000|2021-02-11 17:20:00|12701.5|12700.2|12702.3|12701|12703.7|12702|12699|12697.3|757
1613064300000|2021-02-11 17:25:00|12702.5|12701.2|12706.6|12705.3|12707.2|12705.7|12702|12700.5|815
1613064600000|2021-02-11 17:30:00|12706.5|12705.2|12701.3|12700|12707|12705.5|12698.3|12696.7|764
1613064900000|2021-02-11 17:35:00|12701.2|12699.9|12698.1|12696.8|12701.8|12700.3|12696.4|12695.1|499
1613065200000|2021-02-11 17:40:00|12698|12696.7|12700.7|12699.4|12702|12700.7|12697.1|12695.8|668
1613065500000|2021-02-11 17:45:00|12701.1|12699.8|12701.2|12699.9|12706.8|12705.3|12699.9|12698.2|763
1613065800000|2021-02-11 17:50:00|12701.6|12699.5|12702.6|12701.3|12706.1|12704.6|12701.1|12699.5|712
1613066100000|2021-02-11 17:55:00|12702.7|12701.4|12697.9|12696.6|12703.5|12702|12697.7|12696.1|674
1613066400000|2021-02-11 18:00:00|12698|12696.7|12702|12700.7|12704.4|12702.9|12698|12696.7|727
1613066700000|2021-02-11 18:05:00|12702.1|12700.8|12704.3|12702.2|12705.1|12703.7|12701.5|12700.2|595
1613067000000|2021-02-11 18:10:00|12704.6|12702.5|12696.9|12695.6|12705.3|12703.5|12696.8|12695.2|553
1613067300000|2021-02-11 18:15:00|12697.3|12696|12696.6|12695.3|12698.7|12697.2|12696|12694.5|480
1613067600000|2021-02-11 18:20:00|12696.4|12695.1|12692.1|12690.8|12696.7|12695.3|12691.3|12689.7|506
1613067900000|2021-02-11 18:25:00|12692|12690.7|12693.9|12692.6|12694.8|12693.1|12692|12690.6|371
1613068200000|2021-02-11 18:30:00|12694.3|12693|12690.3|12689|12695.7|12693.9|12689.7|12688.3|376
1613068500000|2021-02-11 18:35:00|12690.2|12688.9|12695|12693.7|12695.9|12694.6|12688.6|12687.3|500
1613068800000|2021-02-11 18:40:00|12694.9|12693.6|12698.5|12697.2|12699.1|12697.7|12694.3|12692.6|352
1613069100000|2021-02-11 18:45:00|12698.6|12697.3|12696|12694.7|12700.3|12698.8|12695.3|12694|382
1613069400000|2021-02-11 18:50:00|12695.9|12694.6|12694.2|12692.9|12697|12695.4|12693.5|12691.9|346
1613069700000|2021-02-11 18:55:00|12694.1|12692.8|12694.4|12693.1|12695.8|12694.1|12693.3|12691.7|293
1613070000000|2021-02-11 19:00:00|12694.3|12693|12697.5|12696.2|12699.6|12698.1|12693.8|12692.2|490
1613070300000|2021-02-11 19:05:00|12697.8|12696.5|12695.1|12693.8|12698.7|12697|12694.5|12693|326
1613070600000|2021-02-11 19:10:00|12695.2|12693.9|12696.5|12695.2|12698.1|12696.6|12695.1|12693.8|499
1613070900000|2021-02-11 19:15:00|12697.2|12695.1|12696.8|12695.5|12700.3|12698.4|12696.2|12694.7|468
1613071200000|2021-02-11 19:20:00|12696.7|12695.4|12698.2|12696.9|12700.7|12699.4|12695.4|12694.1|518
1613071500000|2021-02-11 19:25:00|12698.3|12697|12696.6|12695.3|12699.1|12697.6|12695.5|12694.1|485
1613071800000|2021-02-11 19:30:00|12696.8|12695.5|12702|12700.7|12702.6|12701|12696.4|12695.1|353
1613072100000|2021-02-11 19:35:00|12701.9|12700.6|12702.8|12700.7|12706.2|12704.6|12701.5|12699.7|559
1613072400000|2021-02-11 19:40:00|12702.9|12700.8|12698.6|12697.3|12702.9|12701.3|12698.5|12696.8|373
1613072700000|2021-02-11 19:45:00|12698.8|12697.5|12700.1|12698.8|12700.7|12698.9|12698.3|12696.9|322
1613073000000|2021-02-11 19:50:00|12700|12698.7|12702.2|12700.9|12703.1|12701.4|12700|12698.7|289
1613073300000|2021-02-11 19:55:00|12702.3|12701|12700.7|12699.4|12704.1|12702.8|12700.5|12699.1|407
1613073600000|2021-02-11 20:00:00|12701.1|12699|12699.9|12698.6|12702.9|12701.3|12699.3|12698|288
1613073900000|2021-02-11 20:05:00|12699.8|12698.5|12699|12697.7|12700.4|12698.8|12698.3|12696.8|189
1613074200000|2021-02-11 20:10:00|12698.9|12697.6|12695.9|12694.6|12699.3|12698|12694.9|12693.5|388
1613074500000|2021-02-11 20:15:00|12696|12694.7|12699.1|12697.8|12699.2|12697.9|12695.6|12694|290
1613074800000|2021-02-11 20:20:00|12698.9|12696.8|12696|12694.7|12699|12697.7|12695.7|12694.3|345
1613075100000|2021-02-11 20:25:00|12695.9|12694.6|12697.7|12696.4|12698.6|12696.9|12695.7|12694.4|322
1613075400000|2021-02-11 20:30:00|12697.6|12696.3|12698.5|12697.2|12699.4|12697.8|12696.1|12694.4|264
1613075700000|2021-02-11 20:35:00|12698.6|12697.3|12698.8|12697.5|12699|12697.7|12697.6|12695.9|211
1613076000000|2021-02-11 20:40:00|12698.7|12697.4|12699.5|12698.2|12700.4|12699.1|12697.6|12696|290
1613076300000|2021-02-11 20:45:00|12699.4|12698.1|12697.8|12696.5|12699.5|12698.2|12696.3|12694.6|345
1613076600000|2021-02-11 20:50:00|12697.2|12695.9|12699.5|12698.2|12701|12699.7|12696.8|12695.3|401
1613076900000|2021-02-11 20:55:00|12699.2|12697.9|12699.3|12698|12700.1|12698.8|12698.1|12696.8|335
1613077200000|2021-02-11 21:00:00|12699.4|12698.1|12700.7|12699.4|12701.2|12699.4|12699.1|12697.5|185
1613077500000|2021-02-11 21:05:00|12700.2|12698.9|12700.7|12699.4|12701.3|12699.8|12699.9|12698.2|144
1613077800000|2021-02-11 21:10:00|12700.8|12699.5|12700.3|12698.2|12701.2|12699.7|12699.2|12697.6|179
1613078100000|2021-02-11 21:15:00|12700.4|12698.3|12701.8|12699.7|12701.9|12700.2|12699.9|12698.2|102
1613078400000|2021-02-11 21:20:00|12701.7|12699.6|12700|12698.7|12702.1|12700.1|12699.8|12698.1|94
1613078700000|2021-02-11 21:25:00|12699.9|12698.6|12700.3|12698.2|12701.1|12699.5|12699.7|12698|88
1613079000000|2021-02-11 21:30:00|12700.2|12698.1|12701.5|12700.2|12702.1|12700.3|12699.8|12698.1|87
1613079300000|2021-02-11 21:35:00|12701.4|12700.1|12704|12702.7|12704.4|12702.7|12701.2|12699.7|158
1613079600000|2021-02-11 21:40:00|12704.9|12702.8|12701.2|12699.1|12705.4|12703.6|12700.9|12698.8|274
1613079900000|2021-02-11 21:45:00|12701.4|12699.3|12703.9|12701.8|12704.4|12702.3|12700.6|12699.1|177
1613080200000|2021-02-11 21:50:00|12704|12701.9|12704.6|12702.5|12706.9|12704.8|12703.4|12701.6|337
1613080500000|2021-02-11 21:55:00|12704.7|12702.6|12705.4|12702.1|12705.6|12703.5|12704.4|12701.8|165
1613080800000|2021-02-11 22:00:00|12706.3|12701.4|12701.4|12697.7|12707.3|12701.9|12701.3|12696.3|87
1613081100000|2021-02-11 22:05:00|12701.8|12697.6|12701.3|12694.3|12704.3|12698.5|12698.4|12693.3|276
1613081400000|2021-02-11 22:10:00|12701.6|12694.6|12701.6|12694.6|12702.9|12696|12699.1|12693.2|146
1613081700000|2021-02-11 22:15:00|12701.5|12694.5|12705.8|12698.8|12706.5|12699.5|12700|12693.6|189
1613082000000|2021-02-11 22:20:00|12705.9|12698.9|12703.8|12699.4|12706.7|12701.6|12701.5|12696.7|250
1613082300000|2021-02-11 22:25:00|12703.7|12701|12708.8|12701.8|12709.4|12702.4|12702.8|12698.4|220
1613082600000|2021-02-11 22:30:00|12708.9|12701.9|12704.1|12698.9|12709.6|12703.5|12703.3|12698.6|199
1613082900000|2021-02-11 22:35:00|12703.9|12699.4|12703.4|12699.1|12704.6|12700.5|12703|12698.8|153
1613083200000|2021-02-11 22:40:00|12703.6|12699.4|12703.3|12699|12703.7|12699.6|12703.1|12698.9|111
1613083500000|2021-02-11 22:45:00|12703.1|12698.8|12701.6|12699|12703.7|12700.1|12701.6|12698.8|188
1613083800000|2021-02-11 22:50:00|12702.7|12700.6|12705.3|12701.1|12706|12702.5|12702.7|12699.6|237
1613084100000|2021-02-11 22:55:00|12705.2|12700.7|12701.7|12699.4|12705.5|12701.2|12701.6|12698.9|181
1613084400000|2021-02-11 23:00:00|12701.9|12699.5|12705.6|12703.5|12705.7|12703.6|12701.9|12699.4|293
1613084700000|2021-02-11 23:05:00|12705.7|12703.6|12706.8|12704.7|12709.2|12707.1|12705.5|12703.4|229
1613085000000|2021-02-11 23:10:00|12706.9|12704.8|12707|12704.9|12707.7|12705.6|12706.7|12704.6|175
1613085300000|2021-02-11 23:15:00|12706.9|12704.8|12706.9|12704.8|12707.6|12705.5|12706.7|12704.6|144
1613085600000|2021-02-11 23:20:00|12706.7|12704.6|12707.5|12705.4|12707.5|12705.4|12706.2|12704.1|139
1613085900000|2021-02-11 23:25:00|12707.4|12705.3|12706.9|12704.8|12708.3|12706.2|12706.8|12704.7|133
1613086200000|2021-02-11 23:30:00|12707|12704.9|12707|12704.9|12707.7|12705.6|12706.5|12704.4|139
1613086500000|2021-02-11 23:35:00|12706.9|12704.8|12706.2|12704.1|12707|12704.9|12704.9|12702.8|153
1613086800000|2021-02-11 23:40:00|12706.4|12704.3|12705.8|12703.7|12706.4|12704.3|12705.7|12703.6|123
1613087100000|2021-02-11 23:45:00|12705.9|12703.8|12703.7|12701.6|12706.1|12704|12703.6|12701.5|106
1613087400000|2021-02-11 23:50:00|12703.8|12701.7|12703.2|12701.1|12703.8|12701.7|12702.8|12700.7|116
1613087700000|2021-02-11 23:55:00|12703.3|12701.2|12701.2|12699.1|12703.8|12701.7|12700.4|12698.3|287
1613088000000|2021-02-12 00:00:00|12701.4|12699.3|12703.4|12701.3|12703.6|12701.5|12700.2|12698.1|294
1613088300000|2021-02-12 00:05:00|12703.5|12701.4|12703.9|12701.8|12705.8|12703.7|12702.9|12700.8|238
1613088600000|2021-02-12 00:10:00|12704|12701.9|12702.6|12700.5|12704.7|12702.6|12701.5|12699.8|216
1613088900000|2021-02-12 00:15:00|12702.7|12700.6|12705.6|12703.5|12705.6|12703.5|12702.6|12700.5|125
1613089200000|2021-02-12 00:20:00|12705.5|12703.4|12704.1|12702|12705.6|12703.5|12703.9|12701.8|116
1613089500000|2021-02-12 00:25:00|12704.2|12702.1|12705.2|12703.1|12705.3|12703.5|12704.1|12702|165
1613089800000|2021-02-12 00:30:00|12705.1|12703|12705.1|12703|12705.9|12703.8|12703.9|12702.2|143
1613090100000|2021-02-12 00:35:00|12705|12702.9|12705.8|12703.7|12707|12705.1|12704.5|12702.4|157
1613090400000|2021-02-12 00:40:00|12705.9|12703.8|12705.8|12703.7|12705.9|12704.2|12705.4|12703.5|51
1613090700000|2021-02-12 00:45:00|12705.9|12703.8|12706.6|12704.5|12707.8|12705.7|12705.1|12703.4|258
1613091000000|2021-02-12 00:50:00|12706.9|12704.8|12709.6|12707.5|12710.1|12708|12706.8|12704.7|384
1613091300000|2021-02-12 00:55:00|12709.8|12707.7|12707.2|12705.1|12710.7|12708.6|12706.8|12704.7|276
1613091600000|2021-02-12 01:00:00|12707.3|12705.2|12704.5|12702.4|12707.4|12705.3|12704|12701.9|244
1613091900000|2021-02-12 01:05:00|12704.4|12702.3|12706.2|12704.9|12706.7|12704.9|12704.1|12702.3|190
1613092200000|2021-02-12 01:10:00|12706.3|12705|12707.2|12705.1|12708.1|12706.1|12706|12703.9|174
1613092500000|2021-02-12 01:15:00|12707.5|12705.4|12706.8|12704.7|12707.6|12706|12705.6|12703.8|178
1613092800000|2021-02-12 01:20:00|12706.6|12704.5|12708|12705.9|12708.4|12706.3|12706.2|12704.1|120
1613093100000|2021-02-12 01:25:00|12707.9|12705.8|12707.6|12705.5|12709.2|12707.4|12707.3|12705.2|221
1613093400000|2021-02-12 01:30:00|12707.7|12705.6|12711.4|12709.3|12711.6|12709.5|12707.7|12705.6|193
1613093700000|2021-02-12 01:35:00|12711|12708.9|12713|12710.9|12713.6|12711.6|12710|12707.9|149
1613094000000|2021-02-12 01:40:00|12712.8|12710.7|12714.1|12712|12714.8|12713|12712.4|12710.6|169
1613094300000|2021-02-12 01:45:00|12714|12711.9|12717.7|12715.6|12720.5|12718.4|12714|12711.9|207
1613094600000|2021-02-12 01:50:00|12717.6|12715.5|12717.9|12715.8|12718.9|12716.8|12716.8|12715.1|235
1613094900000|2021-02-12 01:55:00|12717.8|12715.7|12719.7|12717.6|12720.7|12719|12717.5|12715.4|188
1613095200000|2021-02-12 02:00:00|12719.6|12717.5|12723.9|12721.8|12724.5|12722.8|12719.6|12717.5|254
1613095500000|2021-02-12 02:05:00|12723.8|12721.7|12725|12722.9|12725.6|12724|12723.8|12721.7|186
1613095800000|2021-02-12 02:10:00|12724.9|12722.8|12722.2|12720.1|12725|12723.3|12721.8|12719.7|220
1613096100000|2021-02-12 02:15:00|12722.3|12720.2|12725.1|12723|12726.2|12724.1|12722.3|12720.2|303
1613096400000|2021-02-12 02:20:00|12725.2|12723.1|12724.9|12722.8|12725.7|12723.6|12723.3|12721.2|260
1613096700000|2021-02-12 02:25:00|12724.8|12722.7|12724.3|12722.2|12726|12723.9|12724.2|12722.1|196
1613097000000|2021-02-12 02:30:00|12724.5|12722.4|12725.7|12723.6|12726.1|12724.1|12724.5|12722.4|171
1613097300000|2021-02-12 02:35:00|12726|12723.9|12725.3|12723.2|12726.5|12724.5|12724.4|12722.3|183
1613097600000|2021-02-12 02:40:00|12725.2|12723.1|12725.2|12723.1|12726|12723.9|12723.6|12721.5|227
1613097900000|2021-02-12 02:45:00|12725.3|12723.2|12725.4|12723.3|12726|12723.9|12724|12722.1|197
1613098200000|2021-02-12 02:50:00|12725.3|12723.2|12729.1|12727|12729.6|12727.5|12725|12722.9|340
1613098500000|2021-02-12 02:55:00|12729|12726.9|12728.5|12726.4|12730.2|12728.1|12728.4|12726.3|229
1613098800000|2021-02-12 03:00:00|12729.2|12727.1|12728.6|12726.5|12729.4|12727.3|12728.2|12726.2|222
1613099100000|2021-02-12 03:05:00|12728.5|12726.4|12726.7|12724.6|12729.2|12727.3|12726.3|12724.4|174
1613099400000|2021-02-12 03:10:00|12726.6|12724.5|12727.6|12725.5|12728.3|12726.2|12726.1|12724|182
1613099700000|2021-02-12 03:15:00|12727.7|12725.6|12727.1|12725|12727.8|12725.7|12726.7|12724.6|132
1613100000000|2021-02-12 03:20:00|12727.2|12725.1|12726.6|12725.3|12727.3|12725.3|12726.1|12724|137
1613100300000|2021-02-12 03:25:00|12726.9|12724.8|12726.3|12724.2|12727|12725.2|12726.2|12724.1|103
1613100600000|2021-02-12 03:30:00|12726.4|12724.3|12725.9|12724.6|12727.1|12725|12725.7|12724|107
1613100900000|2021-02-12 03:35:00|12726.3|12724.2|12725.7|12723.6|12726.5|12724.6|12725.3|12723.4|128
1613101200000|2021-02-12 03:40:00|12725.8|12723.7|12725.5|12724.2|12726.8|12725|12725.3|12723.4|86
1613101500000|2021-02-12 03:45:00|12725.4|12724.1|12725.3|12723.2|12726.1|12724.2|12724.9|12723.1|103
1613101800000|2021-02-12 03:50:00|12725.4|12723.3|12725.2|12723.9|12726.2|12724.5|12724.6|12723|81
1613102100000|2021-02-12 03:55:00|12725.1|12723.8|12726.4|12724.3|12727.1|12725.4|12724.6|12723.2|140
1613102400000|2021-02-12 04:00:00|12726.3|12725|12724.5|12722.4|12726.8|12725|12723.9|12722|160
1613102700000|2021-02-12 04:05:00|12724.6|12722.5|12726.8|12724.7|12727|12725.1|12724.5|12722.4|143
1613103000000|2021-02-12 04:10:00|12727|12724.9|12725.7|12723.6|12727|12724.9|12724.9|12723.2|187
1613103300000|2021-02-12 04:15:00|12725.6|12723.5|12725.4|12723.3|12725.8|12723.7|12724.6|12722.9|126
1613103600000|2021-02-12 04:20:00|12725.3|12723.2|12725.3|12723.2|12725.7|12723.6|12724.2|12722.4|185
1613103900000|2021-02-12 04:25:00|12725.2|12723.1|12725.4|12723.3|12725.7|12724|12724.9|12723.1|90
1613104200000|2021-02-12 04:30:00|12725.6|12723.5|12725|12722.9|12725.9|12724|12723.9|12722.2|189
1613104500000|2021-02-12 04:35:00|12724.9|12722.8|12724.1|12722.8|12725.6|12723.9|12723.5|12721.9|209
1613104800000|2021-02-12 04:40:00|12724|12722.7|12725.1|12723|12725.3|12723.2|12723.9|12722.2|165
1613105100000|2021-02-12 04:45:00|12725.2|12723.1|12724.4|12722.3|12725.3|12723.2|12723.8|12722|144
1613105400000|2021-02-12 04:50:00|12724.5|12722.4|12724.4|12722.3|12725.1|12723|12723.9|12721.9|121
1613105700000|2021-02-12 04:55:00|12724.5|12722.4|12724.7|12722.6|12725.4|12723.3|12724.2|12722.3|185
1613106000000|2021-02-12 05:00:00|12724.8|12722.7|12724.4|12722.3|12725.4|12723.3|12723.6|12721.8|164
1613106300000|2021-02-12 05:05:00|12724.2|12722.1|12724|12722.7|12724.5|12722.7|12723.1|12721.3|145
1613106600000|2021-02-12 05:10:00|12723.9|12722.6|12722.8|12721.5|12724.5|12722.8|12722.7|12721|146
1613106900000|2021-02-12 05:15:00|12722.9|12721.6|12722.2|12720.1|12723.9|12722|12721.7|12720|185
1613107200000|2021-02-12 05:20:00|12722.1|12720|12722.1|12720|12722.9|12721|12721.2|12719.1|225
1613107500000|2021-02-12 05:25:00|12722.2|12720.1|12721.5|12719.4|12722.2|12720.1|12720.7|12719.1|148
1613107800000|2021-02-12 05:30:00|12721.6|12719.5|12720.3|12718.2|12721.6|12719.6|12719.6|12718|182
1613108100000|2021-02-12 05:35:00|12720.4|12718.3|12721.6|12720.3|12722.2|12720.4|12719.9|12718.1|107
1613108400000|2021-02-12 05:40:00|12722|12719.9|12720.9|12718.8|12722|12720|12720.6|12718.7|157
1613108700000|2021-02-12 05:45:00|12721|12718.9|12721.1|12719|12721.5|12719.4|12720.8|12718.7|145
1613109000000|2021-02-12 05:50:00|12721.3|12719.2|12720.6|12718.5|12721.3|12719.3|12719.7|12717.9|148
1613109300000|2021-02-12 05:55:00|12720.5|12718.4|12719.7|12717.6|12722.1|12720|12719.3|12717.2|340
1613109600000|2021-02-12 06:00:00|12719.8|12717.7|12721.2|12719.1|12721.4|12719.3|12719.5|12717.4|249
1613109900000|2021-02-12 06:05:00|12721.3|12719.2|12721.1|12719|12722|12719.9|12720.3|12718.2|220
1613110200000|2021-02-12 06:10:00|12721.2|12719.1|12723|12720.9|12723.4|12721.3|12720.2|12718.5|226
1613110500000|2021-02-12 06:15:00|12723.1|12721|12723|12720.9|12723.5|12721.7|12721.9|12720.2|124
1613110800000|2021-02-12 06:20:00|12723.1|12721|12724|12721.9|12724.5|12722.4|12722.7|12720.9|119
1613111100000|2021-02-12 06:25:00|12724.1|12722|12724|12721.9|12724.5|12722.4|12723.7|12721.8|119
1613111400000|2021-02-12 06:30:00|12723.7|12721.6|12723.4|12721.3|12724.1|12722.1|12723.1|12721.2|166
1613111700000|2021-02-12 06:35:00|12723.3|12721.2|12723.8|12721.7|12724.4|12722.3|12722.9|12720.9|186
1613112000000|2021-02-12 06:40:00|12723.7|12721.6|12725|12723.7|12727.1|12725|12723.2|12721.4|167
1613112300000|2021-02-12 06:45:00|12725.1|12723.8|12726.7|12724.6|12727.1|12725|12724.9|12723.4|177
1613112600000|2021-02-12 06:50:00|12726.6|12724.5|12727.4|12725.3|12727.5|12725.7|12725.7|12723.9|173
1613112900000|2021-02-12 06:55:00|12726.8|12724.7|12724.5|12722.4|12726.9|12724.8|12724|12722.2|165
1613113200000|2021-02-12 07:00:00|12724.6|12722.5|12729.9|12727.8|12730.4|12728.3|12724|12722.2|256
1613113500000|2021-02-12 07:05:00|12729.8|12727.7|12729.3|12727.2|12730.5|12729.1|12728.3|12726.2|295
1613113800000|2021-02-12 07:10:00|12729.4|12727.3|12728.2|12726.1|12730.4|12728.6|12727.6|12725.5|222
1613114100000|2021-02-12 07:15:00|12728.4|12726.3|12727.7|12725.6|12729.8|12728|12727.1|12725|237
1613114400000|2021-02-12 07:20:00|12727.8|12725.7|12725.2|12723.9|12728.3|12726.2|12724.7|12723|200
1613114700000|2021-02-12 07:25:00|12725.1|12723.8|12724.8|12722.7|12726.2|12724.5|12724.5|12722.6|182
1613115000000|2021-02-12 07:30:00|12724.5|12723.2|12726|12724.7|12727|12725.3|12724.5|12722.8|243
1613115300000|2021-02-12 07:35:00|12726.1|12724.8|12726.1|12724|12727.8|12726|12724.8|12723.3|278
1613115600000|2021-02-12 07:40:00|12726.2|12724.1|12726.2|12724.1|12727.2|12725.1|12725.3|12723.6|209
1613115900000|2021-02-12 07:45:00|12726.3|12724.2|12730.4|12728.3|12730.7|12728.8|12726.2|12724.1|251
1613116200000|2021-02-12 07:50:00|12730|12728.7|12735.5|12734.2|12736|12734.3|12729.9|12728.2|343
1613116500000|2021-02-12 07:55:00|12735.6|12734.3|12732.9|12730.8|12736.7|12735.1|12731.9|12730.3|319
1613116800000|2021-02-12 08:00:00|12732.6|12730.5|12733.3|12731.2|12736.1|12734.4|12732.1|12730.4|515
1613117100000|2021-02-12 08:05:00|12733.2|12731.1|12728.8|12726.7|12736.6|12734.8|12728.2|12726.7|596
1613117400000|2021-02-12 08:10:00|12728.7|12726.6|12737.1|12735|12737.8|12736.2|12728.4|12726.6|546
1613117700000|2021-02-12 08:15:00|12736.9|12735.6|12737.4|12735.3|12738.2|12736.4|12735.2|12733.4|400
1613118000000|2021-02-12 08:20:00|12737.3|12735.2|12737.8|12735.7|12738.6|12737.3|12736.7|12735|371
1613118300000|2021-02-12 08:25:00|12737.7|12735.6|12739.5|12738.2|12741.6|12739.8|12737|12735.2|370
1613118600000|2021-02-12 08:30:00|12739.6|12738.3|12744|12742.7|12745|12743.1|12739.4|12737.6|463
1613118900000|2021-02-12 08:35:00|12744.1|12742.8|12745.5|12744.2|12746.1|12744.4|12743.5|12741.7|396
1613119200000|2021-02-12 08:40:00|12745.6|12744.3|12748.5|12746.4|12748.7|12747.4|12745|12743.2|455
1613119500000|2021-02-12 08:45:00|12748.3|12747|12750.4|12749.1|12751.2|12749.7|12748.1|12746.5|476
1613119800000|2021-02-12 08:50:00|12750.5|12749.2|12746.4|12745.1|12751.8|12750.1|12746.3|12744.8|516
1613120100000|2021-02-12 08:55:00|12746.8|12744.7|12749.4|12747.3|12749.5|12747.6|12745.3|12743.4|528
1613120400000|2021-02-12 09:00:00|12749.5|12747.4|12746.9|12744.8|12750.1|12748.4|12746.2|12744.6|465
1613120700000|2021-02-12 09:05:00|12746.6|12745.3|12747.1|12745|12748.4|12746.6|12744.2|12742.6|471
1613121000000|2021-02-12 09:10:00|12747.2|12745.1|12751.4|12749.3|12752.9|12751.3|12747.1|12745.1|487
1613121300000|2021-02-12 09:15:00|12751.3|12749.2|12752|12749.9|12754.4|12752.8|12751|12749.2|520
1613121600000|2021-02-12 09:20:00|12751.9|12749.8|12748.3|12747|12752|12750.2|12746.9|12745.4|443
1613121900000|2021-02-12 09:25:00|12748.4|12747.1|12746.8|12745.5|12749.5|12747.8|12746.6|12745.3|462
1613122200000|2021-02-12 09:30:00|12747.3|12745.2|12752.6|12750.5|12753|12751.3|12747|12745.2|473
1613122500000|2021-02-12 09:35:00|12752.7|12750.6|12755|12752.9|12755|12752.9|12750.9|12749.5|367
1613122800000|2021-02-12 09:40:00|12754.9|12752.8|12755.1|12753.8|12757|12755.1|12753.2|12751.8|433
1613123100000|2021-02-12 09:45:00|12755.2|12753.9|12750.8|12749.5|12755.8|12754|12750.2|12748.5|341
1613123400000|2021-02-12 09:50:00|12750.7|12749.4|12748.5|12746.4|12753.7|12751.9|12748|12746.3|257
1613123700000|2021-02-12 09:55:00|12748.4|12746.3|12745.9|12744.6|12748.6|12746.8|12745.8|12744.2|306
1613124000000|2021-02-12 10:00:00|12746|12744.7|12745.2|12743.1|12747.1|12745.4|12743.4|12742.1|320
1613124300000|2021-02-12 10:05:00|12745.4|12743.3|12745.4|12743.3|12747.1|12745.4|12744.4|12742.6|237
1613124600000|2021-02-12 10:10:00|12745.3|12743.2|12745.1|12743.8|12746.3|12744.6|12744.8|12743.1|186
1613124900000|2021-02-12 10:15:00|12745|12743.7|12742.6|12740.5|12745.7|12744.4|12742.2|12740.5|218
1613125200000|2021-02-12 10:20:00|12742.7|12740.6|12741.3|12739.2|12743.3|12741.6|12739.9|12738.3|268
1613125500000|2021-02-12 10:25:00|12741.2|12739.1|12739.1|12737|12741.8|12740.5|12737.3|12735.8|309
1613125800000|2021-02-12 10:30:00|12739.4|12737.3|12738.5|12737.2|12742|12740.5|12737.9|12736.3|318
1613126100000|2021-02-12 10:35:00|12738.4|12737.1|12737.8|12735.7|12739.6|12738.3|12737.4|12735.7|289
1613126400000|2021-02-12 10:40:00|12737.7|12735.6|12740.6|12738.5|12740.7|12739.1|12737.1|12735.3|370
1613126700000|2021-02-12 10:45:00|12740.7|12738.6|12741.6|12740.3|12742.1|12740.4|12738.9|12736.8|270
1613127000000|2021-02-12 10:50:00|12741.7|12740.4|12740|12738.7|12742.1|12740.4|12739.8|12738.1|202
1613127300000|2021-02-12 10:55:00|12739.9|12738.6|12737.6|12736.3|12740.8|12739.5|12737.3|12735.7|268
1613127600000|2021-02-12 11:00:00|12738|12735.9|12740.2|12738.1|12740.6|12738.9|12737.9|12735.8|202
1613127900000|2021-02-12 11:05:00|12740.3|12738.2|12741.4|12740.1|12742.4|12741.1|12739.1|12737.5|246
1613128200000|2021-02-12 11:10:00|12741.3|12740|12741.6|12740.3|12743.8|12741.7|12740.5|12739|309
1613128500000|2021-02-12 11:15:00|12741.7|12740.4|12741.5|12740.2|12743.2|12741.5|12740.1|12738.4|356
1613128800000|2021-02-12 11:20:00|12741.6|12740.3|12745.7|12743.6|12746.1|12744.3|12741.5|12740.2|427
1613129100000|2021-02-12 11:25:00|12745.8|12743.7|12744.9|12743.6|12746|12744.3|12743.7|12742|311
1613129400000|2021-02-12 11:30:00|12745.3|12744|12742.5|12741.2|12745.4|12744.1|12742.1|12740.3|301
1613129700000|2021-02-12 11:35:00|12742.6|12741.3|12741.8|12740.5|12743.3|12741.8|12741.7|12740.1|258
1613130000000|2021-02-12 11:40:00|12741.9|12740.6|12741.7|12740.4|12743|12741.3|12741.2|12739.5|154
1613130300000|2021-02-12 11:45:00|12741.6|12740.3|12743.7|12742.4|12744.2|12742.6|12740.6|12738.9|232
1613130600000|2021-02-12 11:50:00|12743.8|12742.5|12742|12739.9|12744.6|12743.1|12741.6|12739.9|219
1613130900000|2021-02-12 11:55:00|12742.1|12740|12741.8|12739.7|12742.1|12740.4|12740|12738|248
1613131200000|2021-02-12 12:00:00|12741.7|12739.6|12739|12737.7|12741.7|12740.2|12737.7|12736.1|420
1613131500000|2021-02-12 12:05:00|12738.9|12737.6|12742.6|12741.3|12743.2|12741.3|12738.9|12737.3|229
1613131800000|2021-02-12 12:10:00|12742.5|12741.2|12742.2|12740.9|12744.1|12742.4|12741.7|12740.2|244
1613132100000|2021-02-12 12:15:00|12742.3|12741|12744.4|12742.3|12744.5|12742.9|12741.7|12740|270
1613132400000|2021-02-12 12:20:00|12744.5|12742.4|12743|12740.9|12744.7|12743|12742.4|12740.7|253
1613132700000|2021-02-12 12:25:00|12743.1|12741|12738.6|12737.3|12743.7|12742.1|12738.6|12737|253
1613133000000|2021-02-12 12:30:00|12739.1|12737|12735.4|12733.3|12739.7|12737.7|12734.9|12733.1|419
1613133300000|2021-02-12 12:35:00|12735.5|12733.4|12731.9|12730.6|12735.5|12733.8|12730.8|12729.4|415
1613133600000|2021-02-12 12:40:00|12732|12730.7|12730.2|12728.9|12733|12731.3|12730.1|12728.4|242
1613133900000|2021-02-12 12:45:00|12730.3|12729|12730.3|12729|12731.6|12729.9|12728.5|12727|276
1613134200000|2021-02-12 12:50:00|12730.2|12728.9|12727.8|12726.5|12732.3|12730.7|12727.6|12725.9|221
1613134500000|2021-02-12 12:55:00|12727.6|12726.3|12726.1|12724.8|12727.8|12726.4|12724.9|12723.4|459
1613134800000|2021-02-12 13:00:00|12726.2|12724.9|12727.9|12726.6|12728.4|12726.9|12725.2|12723.9|309
1613135100000|2021-02-12 13:05:00|12728|12726.7|12728.5|12727.2|12729|12727.4|12725.9|12724.1|333
1613135400000|2021-02-12 13:10:00|12728.9|12726.8|12734|12731.9|12734.9|12733.2|12728.2|12726.8|317
1613135700000|2021-02-12 13:15:00|12734.1|12732|12736.8|12735.5|12737.9|12736.3|12734.1|12732|365
1613136000000|2021-02-12 13:20:00|12736.6|12735.3|12741.1|12739.8|12744.5|12742.8|12735.9|12734.3|599
1613136300000|2021-02-12 13:25:00|12741.5|12739.4|12741.6|12739.5|12741.6|12739.8|12737.8|12736|378
1613136600000|2021-02-12 13:30:00|12741.2|12739.9|12748.6|12747.3|12749.5|12747.7|12741|12739.3|548
1613136900000|2021-02-12 13:35:00|12748.7|12747.4|12748.7|12746.6|12753.3|12751.5|12747.5|12745.7|549
1613137200000|2021-02-12 13:40:00|12748.6|12746.5|12750.4|12749.1|12752.9|12751.2|12747.3|12745.6|386
1613137500000|2021-02-12 13:45:00|12750.6|12749.3|12753.6|12752.3|12755.2|12753.5|12749.1|12747.6|410
1613137800000|2021-02-12 13:50:00|12753.7|12752.4|12750.7|12749.4|12754.8|12753.5|12750.3|12749|389
1613138100000|2021-02-12 13:55:00|12750.2|12748.9|12750.8|12748.7|12752.9|12751.1|12748.4|12747.1|410
1613138400000|2021-02-12 14:00:00|12750.7|12748.6|12755.3|12754|12756.2|12754.8|12749.8|12748|582
1613138700000|2021-02-12 14:05:00|12755.4|12754.1|12753.6|12752.3|12755.5|12754.2|12747.4|12745.7|408
1613139000000|2021-02-12 14:10:00|12753.7|12752.4|12755|12753.7|12756.2|12754.4|12752.5|12750.7|416
1613139300000|2021-02-12 14:15:00|12754.9|12753.6|12760.8|12759.5|12762|12760.2|12753.3|12752|402
1613139600000|2021-02-12 14:20:00|12760.7|12759.4|12764.1|12762|12764.1|12762.5|12759.7|12758|387
1613139900000|2021-02-12 14:25:00|12763.8|12762.5|12754.8|12753.5|12764.2|12762.5|12753.7|12752.3|406
1613140200000|2021-02-12 14:30:00|12755|12753.7|12751.5|12750.2|12757|12755.7|12747.3|12746|593
1613140500000|2021-02-12 14:35:00|12751.9|12749.8|12750.4|12749.1|12752.6|12751.3|12746.8|12745.5|496
1613140800000|2021-02-12 14:40:00|12750.5|12749.2|12741.4|12740.1|12750.5|12749.2|12741.4|12739.8|429
1613141100000|2021-02-12 14:45:00|12741.2|12739.9|12734.2|12732.9|12741.7|12740.3|12734.2|12732.9|523
1613141400000|2021-02-12 14:50:00|12734.3|12733|12737.8|12736.5|12740.3|12738.6|12732.9|12731.2|591
1613141700000|2021-02-12 14:55:00|12737.7|12736.4|12736.6|12734.5|12737.8|12736.5|12734.7|12733.4|370
1613142000000|2021-02-12 15:00:00|12737.5|12735.4|12731.4|12730.1|12737.5|12735.4|12728|12726.3|656
1613142300000|2021-02-12 15:05:00|12731.3|12730|12728.1|12726.8|12731.4|12730.1|12725.1|12723.8|604
1613142600000|2021-02-12 15:10:00|12728.2|12726.9|12727.3|12726|12731.6|12730.2|12727|12725.5|559
1613142900000|2021-02-12 15:15:00|12727.4|12726.1|12734|12731.9|12735.2|12733.1|12725.5|12723.8|592
1613143200000|2021-02-12 15:20:00|12734.1|12732|12728.9|12727.6|12734.4|12733|12727.8|12726.3|469
1613143500000|2021-02-12 15:25:00|12728.8|12727.5|12726.2|12724.1|12729.8|12728.4|12724.7|12723|533
1613143800000|2021-02-12 15:30:00|12726.1|12724|12728.2|12726.9|12729.7|12728.4|12724.7|12723.1|644
1613144100000|2021-02-12 15:35:00|12727.9|12726.6|12717.2|12715.1|12727.9|12726.6|12717.1|12715|662
1613144400000|2021-02-12 15:40:00|12717.3|12715.2|12716.5|12715.2|12720.1|12718.3|12716.1|12714.4|484
1613144700000|2021-02-12 15:45:00|12716.7|12715.4|12712.3|12710.2|12719|12717.3|12710.7|12709.4|547
1613145000000|2021-02-12 15:50:00|12712|12709.9|12712|12710.7|12713|12711.7|12708.8|12707.4|590
1613145300000|2021-02-12 15:55:00|12712.1|12710.8|12706.4|12705.1|12712.6|12711|12704|12702.7|649
1613145600000|2021-02-12 16:00:00|12706.3|12705|12710.1|12708|12710.1|12708.1|12704.7|12703.4|550
1613145900000|2021-02-12 16:05:00|12710|12707.9|12713|12711.7|12714|12712.1|12709.2|12707.4|534
1613146200000|2021-02-12 16:10:00|12712.9|12711.6|12707.6|12705.5|12713.4|12711.7|12703.5|12701.8|564
1613146500000|2021-02-12 16:15:00|12707.3|12705.2|12699.9|12698.6|12707.3|12705.2|12698.5|12696.7|604
1613146800000|2021-02-12 16:20:00|12700.4|12698.3|12705|12703.7|12706.9|12705.3|12699.8|12698.1|432
1613147100000|2021-02-12 16:25:00|12704.9|12703.6|12703.4|12701.3|12706.4|12704.7|12702.4|12700.7|501
1613147400000|2021-02-12 16:30:00|12703.3|12701.2|12696.3|12694.2|12703.3|12701.7|12695.2|12693.4|582
1613147700000|2021-02-12 16:35:00|12696.4|12694.3|12697.4|12695.3|12699.3|12697.2|12694.3|12692.6|513
1613148000000|2021-02-12 16:40:00|12697.2|12695.9|12696.3|12695|12699|12697.7|12695.9|12694.1|382
1613148300000|2021-02-12 16:45:00|12696.1|12694.8|12694.5|12693.2|12697.4|12696.1|12693.8|12692.1|525
1613148600000|2021-02-12 16:50:00|12695|12692.9|12694|12691.9|12695.4|12693.8|12692.2|12690.5|476
1613148900000|2021-02-12 16:55:00|12694.2|12692.1|12696.7|12694.6|12697.1|12695.6|12693|12691.7|389
1613149200000|2021-02-12 17:00:00|12696.8|12694.7|12696.3|12694.2|12698.3|12697|12694.5|12692.8|483
1613149500000|2021-02-12 17:05:00|12696.2|12694.1|12691.5|12690.2|12696.4|12694.8|12691.2|12689.9|347
1613149800000|2021-02-12 17:10:00|12691.6|12690.3|12690.1|12688|12692.4|12690.5|12688.9|12687.2|304
1613150100000|2021-02-12 17:15:00|12690|12687.9|12685.8|12683.7|12690.4|12688.7|12685.3|12683.7|455
1613150400000|2021-02-12 17:20:00|12685.5|12684.2|12681.8|12680.5|12686.5|12684.8|12681.3|12679.7|458
1613150700000|2021-02-12 17:25:00|12681.7|12680.4|12680.5|12678.4|12682.5|12680.7|12677.8|12675.9|456
1613151000000|2021-02-12 17:30:00|12680|12678.7|12687.1|12685.8|12687.7|12686|12679.9|12678.5|488
1613151300000|2021-02-12 17:35:00|12687|12685.7|12687.1|12685.8|12688.4|12686.8|12685.5|12683.9|288
1613151600000|2021-02-12 17:40:00|12687.2|12685.9|12689.6|12688.3|12690.1|12688.8|12686.3|12684.8|245
1613151900000|2021-02-12 17:45:00|12689.5|12688.2|12691.9|12689.8|12693.3|12691.7|12687.4|12685.8|367
1613152200000|2021-02-12 17:50:00|12691.5|12690.2|12694.5|12693.2|12694.6|12693.3|12690.3|12688.8|295
1613152500000|2021-02-12 17:55:00|12694.6|12693.3|12691.1|12689|12694.7|12693.3|12689.4|12687.7|393
1613152800000|2021-02-12 18:00:00|12690.7|12689.4|12689.5|12688.2|12691.4|12689.9|12689.3|12687.6|254
1613153100000|2021-02-12 18:05:00|12689.7|12688.4|12694.3|12693|12695|12693.3|12689.7|12688.4|284
1613153400000|2021-02-12 18:10:00|12694.2|12692.9|12696|12693.9|12696.4|12694.6|12692.6|12691|384
1613153700000|2021-02-12 18:15:00|12695.4|12694.1|12697.6|12696.3|12698.7|12697|12694.4|12692.6|380
1613154000000|2021-02-12 18:20:00|12697.7|12696.4|12697.1|12695.8|12699.4|12698|12696.5|12694.6|459
1613154300000|2021-02-12 18:25:00|12697|12695.7|12696.8|12695.5|12697.4|12696.1|12694|12692.2|344
1613154600000|2021-02-12 18:30:00|12696.7|12695.4|12697|12694.9|12698.5|12696.8|12695.6|12694.2|340
1613154900000|2021-02-12 18:35:00|12696.7|12695.4|12698.7|12696.6|12698.8|12697.2|12696.7|12695.4|217
1613155200000|2021-02-12 18:40:00|12698.6|12696.5|12699|12697.7|12699.8|12698|12697.5|12695.7|180
1613155500000|2021-02-12 18:45:00|12699.1|12697.8|12698.3|12697|12699.7|12698|12697.3|12695.8|239
1613155800000|2021-02-12 18:50:00|12698.2|12696.9|12700|12698.7|12700|12698.7|12697.8|12696.3|241
1613156100000|2021-02-12 18:55:00|12700.6|12699.3|12697.5|12696.2|12701.9|12700.6|12697.4|12696.1|389
1613156400000|2021-02-12 19:00:00|12697.4|12696.1|12696.7|12695.4|12698.3|12697|12695.4|12693.6|476
1613156700000|2021-02-12 19:05:00|12697.1|12695|12697.9|12696.6|12699.2|12697.9|12696.2|12694.9|397
1613157000000|2021-02-12 19:10:00|12697.8|12696.5|12699.9|12698.6|12700.1|12698.8|12697.8|12696.5|242
1613157300000|2021-02-12 19:15:00|12699.8|12698.5|12698.6|12697.3|12700.8|12699.5|12698.6|12697|340
1613157600000|2021-02-12 19:20:00|12698.8|12697.5|12700|12698.7|12700.5|12698.8|12697.9|12696|258
1613157900000|2021-02-12 19:25:00|12699.9|12698.6|12700|12698.7|12701.2|12699.5|12699|12697.3|298
1613158200000|2021-02-12 19:30:00|12700.1|12698.8|12700|12698.7|12701.6|12700.2|12699.4|12697.7|283
1613158500000|2021-02-12 19:35:00|12700.1|12698.8|12704|12702.7|12704.2|12702.9|12700.1|12698.8|183
1613158800000|2021-02-12 19:40:00|12704.1|12702.8|12705.7|12704.4|12706.1|12704.5|12703.9|12702.6|238
1613159100000|2021-02-12 19:45:00|12705.1|12703.8|12702.2|12700.9|12705.1|12703.8|12702|12700.4|211
1613159400000|2021-02-12 19:50:00|12702.1|12700.8|12702.5|12700.4|12703.1|12701.7|12701.5|12700.2|169
1613159700000|2021-02-12 19:55:00|12702.6|12700.5|12704.6|12703.3|12706.2|12704.7|12702.5|12700.4|356
1613160000000|2021-02-12 20:00:00|12704.5|12703.2|12703|12700.9|12705.5|12704|12702.2|12700.7|402
1613160300000|2021-02-12 20:05:00|12703.1|12701|12704.9|12703.6|12704.9|12703.6|12702.6|12700.9|271
1613160600000|2021-02-12 20:10:00|12705.6|12703.5|12707|12705.7|12707.5|12706|12704.8|12703.2|334
1613160900000|2021-02-12 20:15:00|12706.9|12705.6|12706.3|12705|12707.6|12706.3|12706.2|12704.8|169
1613161200000|2021-02-12 20:20:00|12706.4|12705.1|12706.2|12704.9|12707.1|12705.4|12704.6|12703.1|187
1613161500000|2021-02-12 20:25:00|12706.3|12705|12708|12706.7|12708.6|12706.9|12706.2|12704.6|173
1613161800000|2021-02-12 20:30:00|12707.9|12706.6|12707.8|12706.5|12708.7|12706.9|12706|12704.4|236
1613162100000|2021-02-12 20:35:00|12707.9|12706.6|12706.4|12705.1|12708.5|12707.2|12706.3|12704.8|283
1613162400000|2021-02-12 20:40:00|12706.3|12705|12705.5|12704.2|12706.7|12705|12703.6|12702.3|274
1613162700000|2021-02-12 20:45:00|12705.4|12704.1|12703.9|12702.6|12705.9|12704.6|12703.7|12702|225
1613163000000|2021-02-12 20:50:00|12703.8|12702.5|12700.4|12699.1|12703.9|12702.5|12700.1|12698.6|345
1613163300000|2021-02-12 20:55:00|12700.5|12699.2|12703.2|12701.9|12704.4|12702.8|12699.6|12698.1|403
1613163600000|2021-02-12 21:00:00|12703.6|12701.5|12701.1|12699|12704.8|12702.7|12701|12698.9|291
1613163900000|2021-02-12 21:05:00|12700.6|12698.5|12699.5|12697.4|12701.9|12699.8|12699.3|12697.2|196
1613164200000|2021-02-12 21:10:00|12699.6|12697.5|12697|12694.9|12699.7|12697.6|12697|12694.9|323
1613164500000|2021-02-12 21:15:00|12696.8|12694.7|12700.3|12698.2|12700.5|12698.4|12696|12693.9|246
1613164800000|2021-02-12 21:20:00|12700.4|12698.3|12700.7|12698.6|12702.8|12701|12700.4|12698.3|153
1613165100000|2021-02-12 21:25:00|12700.8|12698.7|12700.8|12698.7|12701|12698.9|12699.8|12697.8|157
1613165400000|2021-02-12 21:30:00|12700.6|12698.5|12694.4|12692.3|12701.3|12699.2|12694.2|12692.1|249
1613165700000|2021-02-12 21:35:00|12694.3|12692.2|12691.8|12689.7|12695.1|12693|12690.3|12688.2|399
1613166000000|2021-02-12 21:40:00|12691.3|12689.2|12694.1|12692|12694.1|12692|12689.4|12687.3|236
1613166300000|2021-02-12 21:45:00|12693.8|12691.7|12695.1|12693|12695.7|12693.6|12692.8|12690.7|302
1613166600000|2021-02-12 21:50:00|12695|12692.9|12691.6|12689.5|12695.4|12693.3|12690.1|12688|432
1613166900000|2021-02-12 21:55:00|12692.6|12690.5|12691.5|12689.4|12700.6|12693.6|12691.3|12686|306
1613336400000|2021-02-14 21:00:00|12688.7|12675.7|12683.1|12680|12688.7|12680|12683|12675.7|6
1613336700000|2021-02-14 21:05:00|12688.7|12675.7|12688.7|12675.7|12688.7|12676.2|12688.7|12675.7|3
1613337000000|2021-02-14 21:10:00|12683.1|12680|12683.1|12680|12683.1|12680|12682.4|12679.3|3
1613337300000|2021-02-14 21:15:00|12682.4|12679.3|12688|12676.1|12688.4|12680|12682.4|12675.6|10
1613337600000|2021-02-14 21:20:00|12688.4|12675.6|12688.3|12675.9|12688.6|12680.3|12683.1|12675.6|18
1613337900000|2021-02-14 21:25:00|12688.5|12675.8|12687.7|12679.2|12688.7|12682.1|12683.1|12675.7|16
1613338200000|2021-02-14 21:30:00|12688.6|12681|12687.9|12682.2|12688.6|12683.4|12684.8|12680.9|34
1613338500000|2021-02-14 21:35:00|12685.9|12682.8|12687.9|12682.2|12687.9|12683.4|12685.6|12682.2|40
1613338800000|2021-02-14 21:40:00|12686.3|12683.2|12685.6|12682.5|12687.9|12683.4|12685.6|12682.2|32
1613339100000|2021-02-14 21:45:00|12686.4|12683.3|12687.9|12682.2|12687.9|12683.9|12685.6|12682.2|33
1613339400000|2021-02-14 21:50:00|12686.8|12683.7|12686.9|12683.8|12687.9|12683.8|12686.7|12682.2|28
1613339700000|2021-02-14 21:55:00|12687.9|12682.2|12686.9|12681.2|12687.9|12683.8|12685.1|12680.9|47
1613340000000|2021-02-14 22:00:00|12687|12683.9|12684.8|12678.8|12690.5|12684.2|12684.3|12678.7|88
1613340300000|2021-02-14 22:05:00|12685.1|12679.1|12691.7|12685.3|12700.1|12688.6|12684.6|12679.1|160
1613340600000|2021-02-14 22:10:00|12692.8|12685.8|12689.8|12682.8|12693.3|12686.3|12688.4|12682.7|211
1613340900000|2021-02-14 22:15:00|12689.7|12682.7|12693.1|12686.1|12693.6|12687.6|12689.6|12682.7|109
1613341200000|2021-02-14 22:20:00|12693.2|12686.8|12694.4|12687.4|12696.8|12689.8|12690.9|12683.9|124
1613341500000|2021-02-14 22:25:00|12693.1|12686.1|12693.3|12686.3|12696.3|12689.3|12693|12686|71
1613341800000|2021-02-14 22:30:00|12693.4|12686.4|12693.5|12686.5|12695.9|12688.9|12693.1|12686.1|80
1613342100000|2021-02-14 22:35:00|12693.3|12686.3|12692.5|12686.5|12694.2|12687.2|12692.5|12685.7|119
1613342400000|2021-02-14 22:40:00|12692.9|12686|12693.5|12686.5|12693.9|12686.9|12692.5|12685.7|165
1613342700000|2021-02-14 22:45:00|12693.2|12686.2|12692.8|12687.3|12694.5|12688.2|12691.6|12685.4|109
1613343000000|2021-02-14 22:50:00|12693.1|12687|12692.1|12685.1|12694.2|12687.2|12691.7|12684.7|123
1613343300000|2021-02-14 22:55:00|12691.7|12684.7|12691.5|12684.5|12693.4|12686.8|12689.8|12684.1|129
1613343600000|2021-02-14 23:00:00|12691.7|12684.7|12691.5|12684.9|12693.2|12686.2|12684.9|12679.8|846
1613343900000|2021-02-14 23:05:00|12691.2|12685.1|12689.4|12686|12695.1|12689|12689|12683.8|620
1613344200000|2021-02-14 23:10:00|12689.5|12686.1|12686.7|12683.5|12689.8|12686.8|12686.5|12682.7|298
1613344500000|2021-02-14 23:15:00|12687|12682.9|12685.8|12683.7|12687.3|12685|12684.7|12682.5|366
1613344800000|2021-02-14 23:20:00|12685.7|12683.6|12686.7|12684.6|12688.8|12686.7|12685.2|12683.1|391
1613345100000|2021-02-14 23:25:00|12686.8|12684.7|12687.8|12685.7|12688.7|12686.6|12686.7|12684.6|236
1613345400000|2021-02-14 23:30:00|12687.9|12685.8|12688.3|12686.2|12688.4|12686.3|12687|12684.9|196
1613345700000|2021-02-14 23:35:00|12688.2|12686.1|12688.1|12686|12688.9|12686.8|12687.6|12685.5|230
1613346000000|2021-02-14 23:40:00|12688|12685.9|12688|12685.9|12688.5|12686.4|12687.2|12685.1|166
1613346300000|2021-02-14 23:45:00|12687.9|12685.8|12688.1|12686|12688.4|12686.3|12687|12684.9|116
1613346600000|2021-02-14 23:50:00|12688|12685.9|12688|12685.9|12688.5|12686.4|12687.9|12685.8|129
1613346900000|2021-02-14 23:55:00|12688.1|12686|12690.4|12688.3|12690.5|12688.4|12687.9|12685.8|138
1613347200000|2021-02-15 00:00:00|12690.5|12688.4|12689.9|12687.8|12692.6|12690.5|12689.6|12687.5|298
1613347500000|2021-02-15 00:05:00|12689.8|12687.7|12691.2|12689.1|12691.7|12689.6|12689.2|12687.1|277
1613347800000|2021-02-15 00:10:00|12691.3|12689.2|12690.6|12688.5|12691.5|12689.4|12689.9|12687.8|209
1613348100000|2021-02-15 00:15:00|12690.7|12688.6|12689.6|12687.5|12690.8|12688.9|12688.1|12686|288
1613348400000|2021-02-15 00:20:00|12689.7|12687.6|12687|12684.9|12689.7|12687.6|12686.5|12684.4|221
1613348700000|2021-02-15 00:25:00|12687.1|12685|12687.5|12685.4|12687.8|12685.8|12686.4|12684.6|206
1613349000000|2021-02-15 00:30:00|12687.6|12685.5|12688.7|12686.6|12689.6|12687.7|12687|12684.9|186
1613349300000|2021-02-15 00:35:00|12689|12686.9|12687.4|12685.3|12689.3|12687.7|12687.1|12685|129
1613349600000|2021-02-15 00:40:00|12687.5|12685.4|12688.3|12686.2|12688.7|12686.8|12687.4|12685.3|150
1613349900000|2021-02-15 00:45:00|12688.2|12686.1|12689.5|12687.4|12689.6|12687.5|12687.7|12685.6|151
1613350200000|2021-02-15 00:50:00|12689.4|12687.3|12688.9|12686.8|12690.2|12688.4|12688.5|12686.7|189
1613350500000|2021-02-15 00:55:00|12689|12686.9|12689.1|12687|12689.8|12688.1|12688.4|12686.7|148
1613350800000|2021-02-15 01:00:00|12688.5|12687.2|12687.4|12685.3|12688.9|12687.2|12686.9|12685.1|235
1613351100000|2021-02-15 01:05:00|12687|12685.7|12689.6|12687.5|12689.7|12687.9|12687|12685.1|140
1613351400000|2021-02-15 01:10:00|12689.5|12687.4|12689.3|12687.2|12691.6|12690|12689.1|12687|190
1613351700000|2021-02-15 01:15:00|12688.9|12687.6|12689.5|12687.4|12690.5|12688.4|12688.5|12686.4|213
1613352000000|2021-02-15 01:20:00|12689.6|12687.5|12688.4|12686.3|12690|12687.9|12687.5|12685.4|182
1613352300000|2021-02-15 01:25:00|12688.3|12686.2|12686.6|12684.5|12688.6|12686.5|12685.7|12684.1|207
1613352600000|2021-02-15 01:30:00|12686.5|12684.4|12682.4|12680.3|12687.1|12685|12682.2|12680.3|263
1613352900000|2021-02-15 01:35:00|12682.5|12680.4|12680.6|12678.5|12683.6|12681.5|12678.9|12677.2|429
1613353200000|2021-02-15 01:40:00|12680.5|12678.4|12680.8|12678.7|12682.5|12680.4|12680.4|12678.4|270
1613353500000|2021-02-15 01:45:00|12680.7|12678.6|12680.5|12678.4|12682|12680.1|12679.7|12678|296
1613353800000|2021-02-15 01:50:00|12680.4|12678.3|12679|12676.9|12680.7|12678.6|12678.6|12676.5|217
1613354100000|2021-02-15 01:55:00|12679.1|12677|12679.3|12677.2|12680.7|12678.6|12678.4|12676.4|243
1613354400000|2021-02-15 02:00:00|12679.2|12677.1|12678.2|12676.1|12679.2|12677.1|12676.6|12674.8|240
1613354700000|2021-02-15 02:05:00|12678.3|12676.2|12679.3|12677.2|12679.5|12677.7|12677.8|12675.8|250
1613355000000|2021-02-15 02:10:00|12679.2|12677.1|12679.4|12677.3|12680.5|12678.6|12678.2|12676.1|214
1613355300000|2021-02-15 02:15:00|12679.2|12677.1|12679.3|12677.2|12680.1|12678.4|12678.4|12676.3|222
1613355600000|2021-02-15 02:20:00|12679.2|12677.1|12675.6|12673.5|12679.2|12677.1|12674.9|12672.8|330
1613355900000|2021-02-15 02:25:00|12675.5|12673.4|12677.2|12675.1|12677.4|12675.6|12674.7|12672.9|239
1613356200000|2021-02-15 02:30:00|12676.7|12675.4|12676.9|12674.8|12677.5|12675.9|12676|12674.1|247
1613356500000|2021-02-15 02:35:00|12676.8|12674.7|12677.2|12675.1|12677.6|12675.9|12676.2|12674.4|155
1613356800000|2021-02-15 02:40:00|12677.3|12675.2|12677.6|12675.5|12678.2|12676.5|12676.3|12674.5|150
1613357100000|2021-02-15 02:45:00|12677.5|12675.4|12676.6|12674.5|12677.7|12675.8|12676.2|12674.4|140
1613357400000|2021-02-15 02:50:00|12676.7|12674.6|12676.4|12675.1|12676.9|12675.2|12675.7|12673.9|124
1613357700000|2021-02-15 02:55:00|12676.3|12675|12674.3|12672.2|12676.9|12675|12673.8|12672.1|208
1613358000000|2021-02-15 03:00:00|12673.8|12672.5|12675.2|12673.1|12675.9|12674.1|12673.8|12672.1|287
1613358300000|2021-02-15 03:05:00|12674.8|12673.5|12675.4|12673.3|12676.3|12674.6|12674.8|12672.9|183
1613358600000|2021-02-15 03:10:00|12675.2|12673.1|12672.5|12670.4|12675.9|12674.1|12672.1|12670.2|175
1613358900000|2021-02-15 03:15:00|12672.4|12670.3|12671|12668.9|12672.7|12670.9|12670.7|12668.8|207
1613359200000|2021-02-15 03:20:00|12671.1|12669|12670.3|12668.2|12671.4|12669.7|12670.1|12668|190
1613359500000|2021-02-15 03:25:00|12670.4|12668.3|12670.5|12668.4|12671.1|12669.1|12669.7|12667.9|162
1613359800000|2021-02-15 03:30:00|12670.9|12668.8|12671.1|12669|12672.1|12670.5|12670.1|12668.3|156
1613360100000|2021-02-15 03:35:00|12670.9|12668.8|12671|12668.9|12671.3|12669.6|12670.1|12668.2|146
1613360400000|2021-02-15 03:40:00|12670.9|12668.8|12670.4|12668.3|12671|12668.9|12669.3|12667.5|101
1613360700000|2021-02-15 03:45:00|12670.3|12668.2|12668.7|12666.6|12670.3|12668.3|12667.5|12665.7|167
1613361000000|2021-02-15 03:50:00|12668.8|12666.7|12668.8|12666.7|12669.6|12667.7|12667.6|12665.5|165
1613361300000|2021-02-15 03:55:00|12668.7|12666.6|12668.7|12666.6|12669.4|12667.3|12667.6|12665.9|175
1613361600000|2021-02-15 04:00:00|12668.6|12666.5|12667.9|12665.8|12668.8|12666.9|12666.9|12664.8|172
1613361900000|2021-02-15 04:05:00|12667.8|12665.7|12667.3|12665.2|12668.1|12666|12667|12664.9|136
1613362200000|2021-02-15 04:10:00|12667.2|12665.1|12668.7|12666.6|12668.8|12666.7|12666.9|12665|170
1613362500000|2021-02-15 04:15:00|12668.6|12666.5|12669.4|12667.3|12669.6|12667.8|12667.6|12665.9|186
1613362800000|2021-02-15 04:20:00|12669.5|12667.4|12669.9|12667.8|12670.1|12668.4|12668.7|12666.9|190
1613363100000|2021-02-15 04:25:00|12670|12667.9|12670.1|12668|12670.3|12668.6|12669.2|12667.4|164
1613363400000|2021-02-15 04:30:00|12670|12667.9|12669.9|12667.8|12671|12668.9|12669.4|12667.7|155
1613363700000|2021-02-15 04:35:00|12669.6|12667.5|12669.2|12667.9|12670.3|12668.4|12669.1|12667|162
1613364000000|2021-02-15 04:40:00|12669.3|12668|12670.3|12668.2|12670.9|12669.2|12669.2|12667.6|142
1613364300000|2021-02-15 04:45:00|12670.2|12668.1|12670.2|12668.9|12672.1|12670.2|12669.9|12668.1|173
1613364600000|2021-02-15 04:50:00|12670.5|12668.4|12670.4|12668.3|12671.2|12669.6|12670|12668.2|148
1613364900000|2021-02-15 04:55:00|12670.5|12668.4|12670|12667.9|12670.5|12668.6|12668.9|12667.2|142
1613365200000|2021-02-15 05:00:00|12670.1|12668|12668.5|12666.4|12670.1|12668|12667.9|12666.4|162
1613365500000|2021-02-15 05:05:00|12668.1|12666.8|12667.5|12666.2|12668.7|12666.8|12666.7|12665|174
1613365800000|2021-02-15 05:10:00|12667.6|12666.3|12667.6|12666.3|12668.2|12666.4|12666.5|12664.9|177
1613366100000|2021-02-15 05:15:00|12667.5|12666.2|12666.7|12664.6|12668.1|12666.3|12666.2|12664.3|186
1613366400000|2021-02-15 05:20:00|12666.3|12665|12666.5|12664.4|12667.1|12665.1|12665.7|12664|185
1613366700000|2021-02-15 05:25:00|12666.3|12664.2|12664.9|12662.8|12667|12665.4|12664|12662.3|224
1613367000000|2021-02-15 05:30:00|12664.8|12662.7|12664.4|12662.3|12665.2|12663.3|12664.1|12662.3|162
1613367300000|2021-02-15 05:35:00|12664.5|12662.4|12664.3|12663|12664.9|12663|12663.7|12661.9|148
1613367600000|2021-02-15 05:40:00|12664.2|12662.9|12663.9|12662.6|12664.5|12662.9|12663.2|12661.4|152
1613367900000|2021-02-15 05:45:00|12664.2|12662.1|12664.2|12662.1|12664.5|12662.8|12663|12661.3|150
1613368200000|2021-02-15 05:50:00|12664.1|12662|12664|12661.9|12664.5|12662.6|12663.6|12661.7|119
1613368500000|2021-02-15 05:55:00|12663.9|12661.8|12666.3|12665|12666.4|12665|12663.8|12661.7|219
1613368800000|2021-02-15 06:00:00|12666.1|12664.8|12667.6|12665.5|12668.2|12666.5|12665.7|12664.2|343
1613369100000|2021-02-15 06:05:00|12667.2|12665.9|12666.9|12664.8|12667.9|12666.1|12666.5|12664.4|239
1613369400000|2021-02-15 06:10:00|12666.7|12664.6|12666.4|12664.3|12667|12665.3|12665.9|12663.9|170
1613369700000|2021-02-15 06:15:00|12666.5|12664.4|12665.6|12663.5|12666.5|12664.4|12665.1|12663.2|161
1613370000000|2021-02-15 06:20:00|12665.7|12663.6|12665.9|12663.8|12666.7|12664.7|12665.2|12663.4|125
1613370300000|2021-02-15 06:25:00|12666|12663.9|12667.4|12665.3|12667.5|12666.2|12665.9|12663.8|169
1613370600000|2021-02-15 06:30:00|12667|12664.9|12668.6|12666.5|12668.9|12667.3|12666.9|12664.8|238
1613370900000|2021-02-15 06:35:00|12668.5|12666.4|12669|12666.9|12669.7|12668.1|12668.1|12666.1|152
1613371200000|2021-02-15 06:40:00|12668.9|12666.8|12671.1|12669|12671.5|12669.7|12668.9|12666.8|249
1613371500000|2021-02-15 06:45:00|12670.9|12668.8|12672.4|12671.1|12672.6|12671.2|12670.3|12668.3|297
1613371800000|2021-02-15 06:50:00|12672.3|12671|12673|12670.9|12673.9|12672.2|12672|12670.2|236
1613372100000|2021-02-15 06:55:00|12672.9|12670.8|12672.9|12670.8|12673.8|12672|12671.7|12669.6|206
1613372400000|2021-02-15 07:00:00|12672.8|12670.7|12672.7|12670.6|12672.9|12671.1|12669.8|12667.7|386
1613372700000|2021-02-15 07:05:00|12672.6|12670.5|12675.1|12673|12675.7|12673.7|12672.4|12670.5|264
1613373000000|2021-02-15 07:10:00|12674.4|12673.1|12672.7|12670.6|12674.7|12673.1|12671.4|12669.7|258
1613373300000|2021-02-15 07:15:00|12672.6|12670.5|12673.1|12671|12674.3|12672.7|12671|12669.4|288
1613373600000|2021-02-15 07:20:00|12673|12670.9|12672.1|12670|12673|12670.9|12671.6|12669.7|264
1613373900000|2021-02-15 07:25:00|12672.2|12670.1|12670.9|12668.8|12673.2|12671.5|12669.8|12667.8|276
1613374200000|2021-02-15 07:30:00|12670.8|12668.7|12677.4|12676.1|12678.3|12676.2|12670.3|12668.2|387
1613374500000|2021-02-15 07:35:00|12677.3|12676|12678.1|12676|12678.5|12676.9|12676.2|12674.5|286
1613374800000|2021-02-15 07:40:00|12678.2|12676.1|12680.5|12678.4|12681.4|12679.8|12677.9|12675.8|344
1613375100000|2021-02-15 07:45:00|12680.6|12678.5|12676.8|12675.5|12681.4|12679.7|12676.8|12675.5|267
1613375400000|2021-02-15 07:50:00|12677.1|12675.8|12674.2|12672.9|12677.8|12676|12674.1|12672.6|215
1613375700000|2021-02-15 07:55:00|12674.7|12672.6|12676|12673.9|12677.1|12675.4|12673.3|12671.7|295
1613376000000|2021-02-15 08:00:00|12675.9|12673.8|12671.3|12670|12676.3|12674.7|12669.8|12668.1|555
1613376300000|2021-02-15 08:05:00|12671.2|12669.9|12671.7|12669.6|12673.3|12671.5|12671.2|12669.4|347
1613376600000|2021-02-15 08:10:00|12671.6|12669.5|12665|12662.9|12671.6|12669.5|12663.6|12661.9|485
1613376900000|2021-02-15 08:15:00|12664.9|12662.8|12663.4|12662.1|12666.3|12664.7|12662|12660.5|358
1613377200000|2021-02-15 08:20:00|12663.8|12662.5|12661.5|12659.4|12664|12662.5|12661.4|12659.3|309
1613377500000|2021-02-15 08:25:00|12661|12659.7|12664.2|12662.1|12664.2|12662.4|12661|12659.2|332
1613377800000|2021-02-15 08:30:00|12664.3|12662.2|12664|12661.9|12664.8|12662.7|12662.6|12660.7|318
1613378100000|2021-02-15 08:35:00|12664.1|12662|12664.6|12662.5|12664.8|12662.7|12663.1|12661.4|280
1613378400000|2021-02-15 08:40:00|12664.7|12662.6|12665.6|12663.5|12667.1|12665.2|12664.5|12662.4|347
1613378700000|2021-02-15 08:45:00|12665.5|12663.4|12664.5|12663.2|12666.3|12664.5|12663.5|12661.6|369
1613379000000|2021-02-15 08:50:00|12664.9|12662.8|12665.6|12663.5|12666.1|12664.2|12663.9|12662.2|275
1613379300000|2021-02-15 08:55:00|12665.7|12663.6|12664.6|12662.5|12665.7|12663.9|12663.6|12661.7|242
1613379600000|2021-02-15 09:00:00|12664.3|12663|12665.8|12663.7|12666.7|12665.1|12663.7|12661.7|359
1613379900000|2021-02-15 09:05:00|12665.7|12663.6|12665|12662.9|12666.3|12664.2|12664.5|12662.4|342
1613380200000|2021-02-15 09:10:00|12664.9|12662.8|12664.3|12662.2|12665.2|12663.3|12663.5|12661.8|265
1613380500000|2021-02-15 09:15:00|12664.1|12662|12664.3|12662.2|12664.8|12663|12662.8|12661.1|233
1613380800000|2021-02-15 09:20:00|12664.4|12662.3|12665.5|12663.4|12665.6|12663.5|12663.6|12661.8|230
1613381100000|2021-02-15 09:25:00|12665.4|12663.3|12664.7|12662.6|12665.7|12664.1|12664.4|12662.4|155
1613381400000|2021-02-15 09:30:00|12664.8|12662.7|12665.6|12664.3|12666.8|12665.2|12664.2|12662.4|284
1613381700000|2021-02-15 09:35:00|12665.9|12663.8|12666.3|12664.2|12666.5|12664.6|12664.4|12662.7|308
1613382000000|2021-02-15 09:40:00|12666.2|12664.1|12665.2|12663.1|12666.7|12664.9|12664.5|12662.4|252
1613382300000|2021-02-15 09:45:00|12665|12662.9|12665.5|12664.2|12666.1|12664.6|12663.8|12662.3|255
1613382600000|2021-02-15 09:50:00|12665.4|12664.1|12667.7|12666.4|12667.8|12666.5|12665.4|12663.6|241
1613382900000|2021-02-15 09:55:00|12668.1|12666|12667.3|12665.2|12668.6|12666.8|12666.7|12664.9|169
1613383200000|2021-02-15 10:00:00|12667.6|12665.5|12665.4|12663.3|12667.7|12665.8|12665.1|12663.2|211
1613383500000|2021-02-15 10:05:00|12665.5|12663.4|12664.5|12662.4|12665.7|12663.9|12663.6|12661.9|222
1613383800000|2021-02-15 10:10:00|12664.4|12662.3|12666.2|12664.1|12666.9|12665.2|12663.8|12662.1|199
1613384100000|2021-02-15 10:15:00|12666.3|12664.2|12664.6|12663.3|12666.3|12664.3|12664|12662.4|231
1613384400000|2021-02-15 10:20:00|12664.5|12663.2|12663.2|12661.1|12665|12663.3|12662.7|12660.9|296
1613384700000|2021-02-15 10:25:00|12663.3|12661.2|12664.1|12662.8|12664.9|12663.2|12662.5|12660.9|250
1613385000000|2021-02-15 10:30:00|12664|12662.7|12662.7|12661.4|12664.7|12663|12662.2|12660.5|212
1613385300000|2021-02-15 10:35:00|12662.6|12661.3|12662.6|12660.5|12663.4|12661.7|12662.1|12660.3|246
1613385600000|2021-02-15 10:40:00|12662.5|12660.4|12661.6|12660.3|12663.1|12661.5|12661|12659.5|326
1613385900000|2021-02-15 10:45:00|12661.7|12660.4|12662.6|12660.5|12662.9|12661.4|12661|12659.4|210
1613386200000|2021-02-15 10:50:00|12662.5|12660.4|12662.9|12660.8|12663.9|12662.3|12661.9|12660.1|246
1613386500000|2021-02-15 10:55:00|12663|12660.9|12661.7|12660.4|12663.3|12661.6|12661|12659.4|384
1613386800000|2021-02-15 11:00:00|12661.4|12660.1|12662.3|12660.2|12662.8|12661.1|12660.9|12659.3|356
1613387100000|2021-02-15 11:05:00|12662.2|12660.1|12662.1|12660|12663.1|12661.4|12661.4|12659.8|217
1613387400000|2021-02-15 11:10:00|12661.9|12659.8|12661.5|12659.4|12662|12660.4|12660.9|12659.3|157
1613387700000|2021-02-15 11:15:00|12661.1|12659.8|12660.5|12659.2|12662.1|12660.7|12659.7|12658.3|340
1613388000000|2021-02-15 11:20:00|12660.6|12659.3|12661.2|12659.1|12661.8|12660.4|12660.2|12658.5|222
1613388300000|2021-02-15 11:25:00|12661.1|12659|12660.6|12658.5|12661.6|12660.1|12659.9|12658.4|251
1613388600000|2021-02-15 11:30:00|12660.1|12658.8|12658|12656.7|12660.8|12659.1|12657.7|12656.1|248
1613388900000|2021-02-15 11:35:00|12658.1|12656.8|12657.1|12655.8|12659.1|12657.4|12656.7|12655.2|187
1613389200000|2021-02-15 11:40:00|12657.2|12655.9|12657.4|12656.1|12658.3|12656.5|12655.7|12654|264
1613389500000|2021-02-15 11:45:00|12657.3|12656|12657.3|12655.2|12657.7|12656|12656.2|12654.4|226
1613389800000|2021-02-15 11:50:00|12657.4|12655.3|12657.7|12655.6|12658.6|12656.8|12656.3|12654.7|195
1613390100000|2021-02-15 11:55:00|12657.6|12655.5|12658.5|12656.4|12658.9|12657.1|12656.9|12655.2|229
1613390400000|2021-02-15 12:00:00|12658.4|12656.3|12660.5|12659.2|12662.2|12660.6|12658.1|12656.3|287
1613390700000|2021-02-15 12:05:00|12660.6|12659.3|12663.9|12662.6|12664.1|12662.8|12660.5|12658.8|266
1613391000000|2021-02-15 12:10:00|12663.8|12662.5|12666.4|12664.3|12666.4|12664.8|12662.9|12661.6|272
1613391300000|2021-02-15 12:15:00|12666.5|12664.4|12666.5|12665.2|12667.1|12665.8|12664.8|12663.5|257
1613391600000|2021-02-15 12:20:00|12666.6|12665.3|12664.5|12663.2|12667|12665.6|12664|12662.4|227
1613391900000|2021-02-15 12:25:00|12664.6|12663.3|12662.8|12661.5|12665.4|12663.8|12662.7|12661|232
1613392200000|2021-02-15 12:30:00|12662.9|12661.6|12656.5|12655.2|12662.9|12661.6|12656.4|12654.6|376
1613392500000|2021-02-15 12:35:00|12656.4|12655.1|12655.9|12654.6|12657|12655.3|12653.9|12652.3|273
1613392800000|2021-02-15 12:40:00|12655.8|12654.5|12656.5|12655.2|12657|12655.3|12655.5|12653.8|185
1613393100000|2021-02-15 12:45:00|12656.9|12654.8|12653.4|12652.1|12657|12655.2|12653.3|12651.5|181
1613393400000|2021-02-15 12:50:00|12653.3|12652|12652.6|12650.5|12655.4|12653.8|12651.4|12649.9|248
1613393700000|2021-02-15 12:55:00|12652.5|12650.4|12651|12649.7|12652.6|12650.7|12650.7|12649.1|280
1613394000000|2021-02-15 13:00:00|12651.1|12649.8|12653.1|12651|12656|12654.4|12651|12649.7|320
1613394300000|2021-02-15 13:05:00|12652.7|12651.4|12652.3|12651|12653.3|12651.7|12651.4|12649.9|225
1613394600000|2021-02-15 13:10:00|12652.8|12650.7|12653.7|12651.6|12654.1|12652.8|12652.4|12650.7|176
1613394900000|2021-02-15 13:15:00|12653.8|12651.7|12653.3|12651.2|12654.5|12652.8|12652.2|12650.5|254
1613395200000|2021-02-15 13:20:00|12653.4|12651.3|12650.9|12649.6|12653.4|12651.4|12650.1|12648.3|315
1613395500000|2021-02-15 13:25:00|12650.7|12649.4|12652.1|12650|12653|12651.1|12650.2|12648.5|249
1613395800000|2021-02-15 13:30:00|12651.9|12649.8|12655.2|12653.1|12655.6|12654.1|12651.8|12649.7|279
1613396100000|2021-02-15 13:35:00|12655.1|12653|12658.3|12656.2|12658.7|12657|12654.8|12653|304
1613396400000|2021-02-15 13:40:00|12657.9|12656.6|12657.8|12656.5|12659.2|12657.8|12656.6|12654.9|267
1613396700000|2021-02-15 13:45:00|12657.7|12656.4|12659.7|12657.6|12660.1|12658.6|12657.7|12656.2|298
1613397000000|2021-02-15 13:50:00|12659.6|12658.4|12658.3|12657|12661.5|12659.8|12658.1|12656.5|274
1613397300000|2021-02-15 13:55:00|12659|12657.7|12655.3|12653.2|12659.8|12658.3|12653.6|12652.1|361
1613397600000|2021-02-15 14:00:00|12654.9|12653.6|12651.8|12650.5|12655.9|12654.5|12651.1|12649.4|366
1613397900000|2021-02-15 14:05:00|12651.9|12650.6|12659.5|12658.2|12660.8|12659.2|12651.8|12650.2|345
1613398200000|2021-02-15 14:10:00|12659.4|12658.1|12658.4|12657.1|12661.4|12659.7|12657.3|12655.6|280
1613398500000|2021-02-15 14:15:00|12658.5|12657.2|12656.5|12655.2|12659.8|12658.5|12656.4|12654.7|222
1613398800000|2021-02-15 14:20:00|12656.4|12655.1|12655|12653.7|12656.9|12655.2|12653.7|12652.4|261
1613399100000|2021-02-15 14:25:00|12654.9|12653.6|12654.2|12652.1|12655.6|12654.1|12652.3|12650.9|233
1613399400000|2021-02-15 14:30:00|12653.8|12652.5|12649.2|12647.9|12654.3|12652.7|12649|12647.5|411
1613399700000|2021-02-15 14:35:00|12649.1|12647.8|12647.4|12646.1|12649.8|12648.2|12646.4|12645.1|337
1613400000000|2021-02-15 14:40:00|12648|12645.9|12642.1|12640.8|12648.2|12646.6|12641.6|12639.5|403
1613400300000|2021-02-15 14:45:00|12641.8|12640.5|12641.5|12639.4|12644.3|12643|12641|12639.4|348
1613400600000|2021-02-15 14:50:00|12641.4|12639.3|12643|12641.7|12644|12642.6|12640.8|12639.1|332
1613400900000|2021-02-15 14:55:00|12642.9|12641.6|12647.1|12645.8|12649.2|12647.4|12641.3|12639.7|406
1613401200000|2021-02-15 15:00:00|12647.2|12645.9|12646.4|12645.1|12648.4|12646.8|12645|12643.4|388
1613401500000|2021-02-15 15:05:00|12646.3|12645|12643.9|12642.6|12648|12646.2|12643.5|12641.8|291
1613401800000|2021-02-15 15:10:00|12643.8|12642.5|12644.9|12643.6|12647.8|12646.1|12643.3|12641.5|271
1613402100000|2021-02-15 15:15:00|12645|12643.7|12646.6|12645.3|12646.8|12645.4|12644.9|12643.6|242
1613402400000|2021-02-15 15:20:00|12646.5|12645.2|12646.5|12645.2|12647.5|12646.1|12645.1|12643.7|320
1613402700000|2021-02-15 15:25:00|12646.6|12645.3|12647.3|12646|12648.2|12646.9|12645.2|12643.7|321
1613403000000|2021-02-15 15:30:00|12647.4|12646.1|12648.2|12646.1|12649.4|12647.7|12647.2|12645.7|280
1613403300000|2021-02-15 15:35:00|12647.9|12646.6|12648.4|12646.3|12648.8|12647.2|12646.3|12644.5|281
1613403600000|2021-02-15 15:40:00|12648.3|12646.2|12648.2|12646.9|12651.8|12650.2|12647.5|12645.9|362
1613403900000|2021-02-15 15:45:00|12648.5|12647.2|12647.1|12645.8|12649.2|12647.5|12646.3|12644.6|336
1613404200000|2021-02-15 15:50:00|12647.2|12645.9|12645.9|12644.6|12648.7|12646.9|12645.7|12644|277
1613404500000|2021-02-15 15:55:00|12646.1|12644.8|12644|12642.7|12647.8|12646.1|12644|12642.6|397
1613404800000|2021-02-15 16:00:00|12644.1|12642.8|12644.9|12643.6|12645.7|12644.1|12643|12641.7|296
1613405100000|2021-02-15 16:05:00|12644.8|12643.5|12644.3|12643|12646.1|12644.4|12643.9|12642.2|225
1613405400000|2021-02-15 16:10:00|12644|12642.7|12639.3|12638|12644.3|12642.7|12639.1|12637.6|229
1613405700000|2021-02-15 16:15:00|12639.2|12637.9|12637.9|12636.6|12641.2|12639.5|12636.9|12635.6|211
1613406000000|2021-02-15 16:20:00|12638|12636.7|12638.1|12636.8|12639.3|12637.8|12637.6|12635.8|236
1613406300000|2021-02-15 16:25:00|12638|12636.7|12638.6|12636.5|12639.4|12637.7|12637.4|12635.8|183
1613406600000|2021-02-15 16:30:00|12638.5|12636.4|12640|12638.7|12640.7|12639.3|12637.6|12635.7|172
1613406900000|2021-02-15 16:35:00|12640.1|12638.8|12639.8|12638.5|12640.6|12639.2|12639.7|12638.1|87
1613407200000|2021-02-15 16:40:00|12639.9|12638.6|12638.9|12636.8|12640|12638.6|12638.7|12636.7|113
1613407500000|2021-02-15 16:45:00|12638.8|12636.7|12637.5|12636.2|12639|12637.2|12637.3|12635.5|153
1613407800000|2021-02-15 16:50:00|12637.6|12636.3|12634.4|12633.1|12638.1|12636.4|12634.4|12632.6|178
1613408100000|2021-02-15 16:55:00|12634.3|12633|12633.9|12632.6|12634.7|12633.2|12633.6|12631.9|174
1613408400000|2021-02-15 17:00:00|12634|12632.7|12633.8|12632.5|12634.5|12632.7|12632.9|12631.3|194
1613408700000|2021-02-15 17:05:00|12633.7|12632.4|12633.6|12632.3|12634.9|12633.2|12633.3|12631.8|139
1613409000000|2021-02-15 17:10:00|12633.5|12632.2|12633.4|12632.1|12633.9|12632.4|12633.3|12631.5|90
1613409300000|2021-02-15 17:15:00|12633.5|12632.2|12634.1|12632.8|12634.2|12632.9|12633.4|12632.1|81
1613409600000|2021-02-15 17:20:00|12634.2|12632.9|12636.3|12634.2|12636.6|12634.9|12634.2|12632.9|179
1613409900000|2021-02-15 17:25:00|12636.4|12634.3|12633.2|12631.9|12636.4|12634.8|12633|12631.6|190
1613410200000|2021-02-15 17:30:00|12633.1|12631.8|12634.9|12632.8|12635.4|12633.7|12633.1|12631.7|155
1613410500000|2021-02-15 17:35:00|12635|12632.9|12634.5|12633.2|12635.4|12633.5|12634.2|12632.6|142
1613410800000|2021-02-15 17:40:00|12634.6|12633.3|12635.5|12634.2|12635.9|12634.2|12634.4|12632.8|135
1613411100000|2021-02-15 17:45:00|12635.4|12634.1|12637.1|12635|12639|12636.9|12632.2|12630.1|232
1613411400000|2021-02-15 17:50:00|12637|12634.9|12636.5|12634.4|12638.3|12636.7|12636.5|12634.4|169
1613411700000|2021-02-15 17:55:00|12636.6|12634.5|12636.9|12634.8|12638|12635.9|12635.7|12634|196
1613412000000|2021-02-15 18:00:00|12637.3|12634.6|12637.6|12633.8|12639.1|12635.7|12635.8|12632.6|814
1613412300000|2021-02-15 18:05:00|12637.4|12633.7|12637.1|12635|12639.1|12635.9|12636.4|12633.3|679
1613412600000|2021-02-15 18:10:00|12637.2|12635.1|12637.2|12634.4|12637.5|12635.4|12636.6|12633.5|818
1613412900000|2021-02-15 18:15:00|12637|12634.3|12636|12633.4|12637.7|12635.3|12635.8|12633.3|590
1613413200000|2021-02-15 18:20:00|12636.1|12633.3|12636|12633.6|12636.5|12634.1|12635.6|12632.6|321
1613413500000|2021-02-15 18:25:00|12636.2|12633.7|12636.7|12634.2|12636.9|12634.3|12635.7|12632.9|253
1613413800000|2021-02-15 18:30:00|12636.6|12634.1|12637.4|12634.6|12639.3|12636.7|12636.3|12633.6|398
1613414100000|2021-02-15 18:35:00|12637.3|12634.5|12637.9|12634.7|12638.3|12635.4|12637.1|12632.9|343
1613414400000|2021-02-15 18:40:00|12637.8|12634.6|12637.6|12634.7|12638.5|12635.6|12637|12634|295
1613414700000|2021-02-15 18:45:00|12638.4|12633.7|12637|12634.9|12638.8|12635.3|12636.8|12633.5|291
1613415000000|2021-02-15 18:50:00|12636.9|12634.7|12637|12634.6|12637.7|12635.2|12636.9|12632.8|187
1613415300000|2021-02-15 18:55:00|12636.9|12634.4|12637|12634|12637.8|12634.9|12636.6|12632.7|270
1613415600000|2021-02-15 19:00:00|12636.8|12634.1|12636.6|12634.5|12637.2|12634.6|12636.3|12632.8|249
1613415900000|2021-02-15 19:05:00|12636.9|12634.2|12636.1|12633.6|12637.1|12634.7|12635.9|12632.9|165
1613416200000|2021-02-15 19:10:00|12636|12633.5|12636.6|12634.1|12637.3|12634.7|12635.3|12633.2|183
1613416500000|2021-02-15 19:15:00|12636.5|12634.4|12636.9|12634.5|12637.7|12635.3|12636.3|12633.5|222
1613416800000|2021-02-15 19:20:00|12636.7|12634.6|12637.1|12634.8|12637.6|12635|12636.3|12633.5|192
1613417100000|2021-02-15 19:25:00|12637.2|12635.1|12637|12634.5|12637.7|12635.2|12636.7|12633.9|175
1613417400000|2021-02-15 19:30:00|12636.9|12634.4|12636.9|12634.8|12637.3|12635|12636.6|12633.9|162
1613417700000|2021-02-15 19:35:00|12637|12634.9|12637.1|12635|12637.4|12635.3|12636.8|12634.7|72
1613418000000|2021-02-15 19:40:00|12637.6|12634.6|12637.4|12634.7|12638|12635.1|12636.9|12634.3|142
1613418300000|2021-02-15 19:45:00|12637.1|12635|12639.1|12637|12639.8|12637.2|12636.1|12634|148
1613418600000|2021-02-15 19:50:00|12639|12636.9|12638.7|12636.3|12639.3|12637|12638|12635.6|261
1613418900000|2021-02-15 19:55:00|12638.6|12636.5|12639|12636.6|12641.1|12637.2|12638.4|12635.3|250
1613419200000|2021-02-15 20:00:00|12638.9|12636.5|12637.4|12635.3|12639|12636.9|12637.1|12634.3|257
1613419500000|2021-02-15 20:05:00|12637.5|12635.4|12637.1|12635|12638|12635.4|12636.9|12634.8|99
1613419800000|2021-02-15 20:10:00|12637.2|12635.1|12639.2|12637.1|12639.4|12637.7|12636.9|12634.8|105
1613420100000|2021-02-15 20:15:00|12639.3|12637.2|12639|12636.9|12639.7|12637.2|12638.3|12636|151
1613420400000|2021-02-15 20:20:00|12639.1|12637|12639.4|12637.3|12640.5|12637.5|12638.7|12635.4|126
1613420700000|2021-02-15 20:25:00|12639.5|12637.4|12639.3|12637.2|12640.3|12638.2|12639.2|12637|90
1613421000000|2021-02-15 20:30:00|12639.5|12637.3|12639.3|12637.2|12639.6|12637.5|12639.2|12637.1|57
1613421300000|2021-02-15 20:35:00|12639.2|12637.1|12639.4|12637.3|12640|12637.8|12639.1|12636.9|76
1613421600000|2021-02-15 20:40:00|12639.3|12637.2|12641.8|12639.7|12642.1|12639.8|12639.1|12637|139
1613421900000|2021-02-15 20:45:00|12641.7|12639.3|12640.9|12638.8|12641.8|12639.4|12640.3|12638.2|213
1613422200000|2021-02-15 20:50:00|12641|12638.9|12642|12639.9|12642.2|12639.9|12640.8|12638.7|194
1613422500000|2021-02-15 20:55:00|12642.2|12640.1|12640.9|12638.8|12642.4|12640.3|12640.8|12638.6|161
1613422800000|2021-02-15 21:00:00|12641|12638.9|12640.7|12638.6|12641.2|12639.1|12640.2|12638.1|153
1613423100000|2021-02-15 21:05:00|12640.6|12638.5|12639.5|12637.4|12641|12638.9|12639.1|12636.1|324
1613423400000|2021-02-15 21:10:00|12639.6|12637.5|12639.6|12635.6|12640.3|12637.9|12639.2|12635.2|178
1613423700000|2021-02-15 21:15:00|12639.5|12635.9|12639.9|12637.3|12640.9|12637.5|12639|12635.4|433
1613424000000|2021-02-15 21:20:00|12640.1|12637.4|12639.6|12637|12641.1|12637.9|12639.3|12636.3|334
1613424300000|2021-02-15 21:25:00|12639.5|12637.1|12637|12634.9|12640|12637.1|12636.7|12633.1|273
1613424600000|2021-02-15 21:30:00|12636.9|12634.8|12641.2|12638.1|12648.3|12642|12636.9|12634.8|453
1613424900000|2021-02-15 21:35:00|12641.1|12638.2|12641.4|12638.1|12642.3|12639.9|12640.5|12637.2|234
1613425200000|2021-02-15 21:40:00|12641.5|12638|12642.4|12638.4|12643.3|12639.6|12641.3|12637.1|221
1613425500000|2021-02-15 21:45:00|12642.6|12638.7|12650.3|12643.3|12651.6|12644.6|12642.4|12638.2|335
1613425800000|2021-02-15 21:50:00|12650.4|12643.4|12648.5|12641.5|12651.3|12644.6|12643.8|12636.8|393
1613426100000|2021-02-15 21:55:00|12647.5|12640.5|12642.3|12635.3|12650.2|12643.2|12641|12634|299
1613426400000|2021-02-15 22:00:00|12641.8|12634.8|12641.3|12634.3|12643.8|12636.8|12640.7|12633.7|45
1613426700000|2021-02-15 22:05:00|12643.2|12636.2|12642.5|12635.5|12644|12637|12639.3|12632.3|102
1613427000000|2021-02-15 22:10:00|12642.9|12635.9|12643.1|12636.1|12643.6|12636.6|12642.1|12635.1|139
1613427300000|2021-02-15 22:15:00|12643.3|12636.3|12648.1|12641.1|12648.1|12641.1|12641.7|12634.7|131
1613427600000|2021-02-15 22:20:00|12648.2|12641.2|12643.6|12636.6|12648.2|12641.2|12641.5|12634.5|143
1613427900000|2021-02-15 22:25:00|12643.7|12636.7|12643.1|12636.1|12644.2|12637.9|12641.9|12634.9|95
1613428200000|2021-02-15 22:30:00|12642.2|12635.2|12643.9|12636.9|12644.4|12637.4|12642.2|12635.2|217
1613428500000|2021-02-15 22:35:00|12643.7|12636.7|12644.5|12637.5|12644.9|12638.4|12643.3|12636.3|106
1613428800000|2021-02-15 22:40:00|12644.4|12637.4|12643.6|12636.6|12645|12639|12642.4|12636|199
1613429100000|2021-02-15 22:45:00|12643.7|12636.7|12644.2|12637.5|12645|12638.8|12642.8|12635.8|153
1613429400000|2021-02-15 22:50:00|12644.5|12637.3|12643.8|12639.8|12645.3|12640.1|12641|12635.9|162
1613429700000|2021-02-15 22:55:00|12644.3|12640.1|12645|12639.2|12645.6|12640.6|12643.4|12638.3|152
1613430000000|2021-02-15 23:00:00|12644.6|12639.1|12641.1|12637.7|12644.6|12639.7|12639.9|12635.3|538
1613430300000|2021-02-15 23:05:00|12641|12637.6|12640.2|12638.1|12642|12638.3|12639.4|12636.7|251
1613430600000|2021-02-15 23:10:00|12640.3|12638.2|12639.4|12637.3|12641.9|12638.7|12639|12636.2|238
1613430900000|2021-02-15 23:15:00|12639.5|12637.1|12639.8|12637.7|12640.3|12638.1|12637.9|12635.6|205
1613431200000|2021-02-15 23:20:00|12639.7|12637.6|12640.4|12638.3|12641.4|12638.8|12639.6|12636.9|262
1613431500000|2021-02-15 23:25:00|12640.5|12638.4|12639|12636.9|12640.7|12638.6|12638.9|12635.7|269
1613431800000|2021-02-15 23:30:00|12639.1|12637|12638.3|12636.2|12639.5|12637|12638.2|12635.2|180
1613432100000|2021-02-15 23:35:00|12638.4|12636.3|12637|12634.9|12638.4|12636.3|12636.5|12634.3|238
1613432400000|2021-02-15 23:40:00|12636.9|12634.8|12636.3|12634.2|12637.4|12635.3|12635.3|12633.2|185
1613432700000|2021-02-15 23:45:00|12636.2|12634.1|12636.5|12634.4|12637.4|12635.3|12636.1|12634|158
1613433000000|2021-02-15 23:50:00|12636.6|12634.5|12637|12635.7|12637.7|12635.9|12636.6|12634.5|125
1613433300000|2021-02-15 23:55:00|12637.2|12635.1|12637.1|12635|12637.3|12635.2|12636|12634.2|123
1613433600000|2021-02-16 00:00:00|12637|12634.9|12634.5|12632.4|12637.8|12636.1|12632.8|12630.7|211
1613433900000|2021-02-16 00:05:00|12634.4|12632.3|12635|12632.9|12635.4|12633.6|12634.1|12632.2|138
1613434200000|2021-02-16 00:10:00|12634.9|12632.8|12632.9|12630.8|12635|12633|12632.5|12630.7|155
1613434500000|2021-02-16 00:15:00|12632.8|12630.7|12632.4|12630.3|12633.2|12631.5|12631.8|12630|212
1613434800000|2021-02-16 00:20:00|12632.3|12630.2|12628.3|12626.2|12633.1|12631|12627.8|12625.7|246
1613435100000|2021-02-16 00:25:00|12628.2|12626.1|12627.9|12625.8|12628.9|12627|12627.5|12625.4|236
1613435400000|2021-02-16 00:30:00|12627.8|12625.7|12626.1|12624|12628.2|12626.1|12625.2|12623.3|276
1613435700000|2021-02-16 00:35:00|12626|12623.9|12625.7|12623.6|12627.6|12625.5|12625.5|12623.4|239
1613436000000|2021-02-16 00:40:00|12625.6|12623.5|12626.7|12624.6|12626.8|12624.9|12624.9|12623.2|222
1613436300000|2021-02-16 00:45:00|12626.6|12624.5|12628.6|12626.5|12629.5|12627.8|12626.6|12624.5|253
1613436600000|2021-02-16 00:50:00|12628.7|12626.6|12630.6|12628.5|12631|12628.9|12628.1|12626|182
1613436900000|2021-02-16 00:55:00|12630.7|12628.6|12630.8|12628.7|12631.7|12629.6|12630.1|12628.4|180
1613437200000|2021-02-16 01:00:00|12630.9|12628.8|12632.5|12630.4|12633.9|12631.9|12630.2|12628.7|289
1613437500000|2021-02-16 01:05:00|12632.4|12630.3|12632.4|12630.3|12633.8|12632|12632.2|12630.1|224
1613437800000|2021-02-16 01:10:00|12632.6|12630.5|12629.1|12627|12632.6|12630.5|12628|12626.1|211
1613438100000|2021-02-16 01:15:00|12629.2|12627.1|12628.8|12626.7|12630.6|12628.9|12628.7|12626.6|223
1613438400000|2021-02-16 01:20:00|12628.7|12626.6|12624.3|12622.2|12629.1|12627|12624.2|12622.1|191
1613438700000|2021-02-16 01:25:00|12624.4|12622.3|12623.5|12621.4|12625.3|12623.2|12622.9|12620.8|239
1613439000000|2021-02-16 01:30:00|12623.4|12621.3|12620.1|12618|12624.2|12622.1|12620.1|12618|289
1613439300000|2021-02-16 01:35:00|12620.3|12618.2|12624.8|12622.7|12625|12623.4|12620.3|12618.2|365
1613439600000|2021-02-16 01:40:00|12624.9|12622.8|12622|12619.9|12626.1|12624.3|12621.5|12619.7|266
1613439900000|2021-02-16 01:45:00|12622.1|12620|12618.6|12616.5|12622.2|12620.3|12618.4|12616.3|302
1613440200000|2021-02-16 01:50:00|12618.5|12616.4|12620.9|12618.8|12620.9|12618.8|12618.2|12616.1|231
1613440500000|2021-02-16 01:55:00|12620.8|12618.7|12619.5|12617.4|12621.6|12619.8|12618.6|12616.7|242
1613440800000|2021-02-16 02:00:00|12619.4|12617.3|12619.7|12617.6|12620.4|12618.3|12618.4|12616.3|294
1613441100000|2021-02-16 02:05:00|12619.6|12617.5|12619.5|12617.4|12620.8|12619.1|12619.2|12617.4|187
1613441400000|2021-02-16 02:10:00|12619.6|12617.5|12618.8|12616.7|12620.1|12618.2|12618.2|12616.5|253
1613441700000|2021-02-16 02:15:00|12618.9|12616.8|12617.9|12615.8|12619.5|12617.8|12617.5|12615.8|199
1613442000000|2021-02-16 02:20:00|12617.8|12615.7|12619.6|12617.5|12619.7|12618|12617.2|12615.3|227
1613442300000|2021-02-16 02:25:00|12619.7|12617.6|12617|12614.9|12619.7|12617.6|12616.3|12614.9|201
1613442600000|2021-02-16 02:30:00|12617.1|12615|12616.8|12614.7|12617.7|12615.8|12615.6|12613.9|150
1613442900000|2021-02-16 02:35:00|12616.4|12615.1|12617.1|12615|12617.2|12615.4|12616.2|12614.2|99
1613443200000|2021-02-16 02:40:00|12617.2|12615.1|12614.8|12612.7|12617.2|12615.4|12614.2|12612.5|151
1613443500000|2021-02-16 02:45:00|12614.7|12612.6|12615|12612.9|12615.7|12614|12614.3|12612.6|150
1613443800000|2021-02-16 02:50:00|12615.1|12613|12614.8|12612.7|12617|12615.3|12614.7|12612.6|247
1613444100000|2021-02-16 02:55:00|12614.9|12613.6|12614.5|12612.4|12615.5|12613.6|12614.4|12612.3|191
1613444400000|2021-02-16 03:00:00|12614.6|12612.5|12614.6|12613.3|12615.4|12613.6|12614.1|12612.4|164
1613444700000|2021-02-16 03:05:00|12614.7|12613.4|12616.7|12614.6|12616.7|12615.2|12614.7|12613|143
1613445000000|2021-02-16 03:10:00|12616.6|12614.5|12613.9|12611.8|12616.8|12615.2|12613.5|12611.5|205
1613445300000|2021-02-16 03:15:00|12614|12611.9|12612.8|12610.7|12614|12612|12611.9|12610.1|199
1613445600000|2021-02-16 03:20:00|12612.9|12610.8|12613.4|12612.1|12613.8|12612.2|12612.3|12610.7|154
1613445900000|2021-02-16 03:25:00|12613.3|12612|12613|12611.7|12614.6|12613|12612.6|12610.9|133
1613446200000|2021-02-16 03:30:00|12612.9|12611.6|12613.2|12611.9|12613.7|12612|12610.9|12609.2|156
1613446500000|2021-02-16 03:35:00|12613.3|12612|12613|12610.9|12614.5|12612.7|12612.1|12610|210
1613446800000|2021-02-16 03:40:00|12612.9|12610.8|12612.1|12610|12613.6|12611.6|12611.8|12610|153
1613447100000|2021-02-16 03:45:00|12612.2|12610.1|12612.2|12610.1|12612.9|12611.2|12611.2|12609.4|184
1613447400000|2021-02-16 03:50:00|12612.3|12610.2|12611.5|12609.4|12612.7|12610.6|12611.3|12609.2|139
1613447700000|2021-02-16 03:55:00|12611|12609.7|12612.2|12610.1|12612.4|12610.7|12611|12609.3|132
1613448000000|2021-02-16 04:00:00|12612.3|12610.2|12611.8|12609.7|12612.7|12611|12611.4|12609.3|210
1613448300000|2021-02-16 04:05:00|12611.7|12609.6|12611|12609.7|12612|12610|12610.4|12608.8|142
1613448600000|2021-02-16 04:10:00|12611.1|12609.8|12612|12609.9|12612.4|12610.5|12611|12609.3|120
1613448900000|2021-02-16 04:15:00|12612.1|12610|12612.7|12611.4|12613.1|12611.4|12611.6|12609.9|98
1613449200000|2021-02-16 04:20:00|12612.8|12611.5|12615.4|12613.3|12615.6|12613.7|12612.8|12610.9|179
1613449500000|2021-02-16 04:25:00|12615.5|12613.4|12615.2|12613.9|12616.2|12614.5|12615|12613.3|165
1613449800000|2021-02-16 04:30:00|12615.1|12613.8|12616.3|12614.2|12616.4|12614.6|12615.1|12613.3|138
1613450100000|2021-02-16 04:35:00|12616.4|12614.3|12619.2|12617.9|12619.7|12618.2|12616.2|12614.3|238
1613450400000|2021-02-16 04:40:00|12619.3|12618|12618.1|12616|12619.8|12618.2|12617.3|12615.3|245
1613450700000|2021-02-16 04:45:00|12617.9|12615.8|12620.3|12618.2|12620.3|12618.5|12617.8|12615.7|194
1613451000000|2021-02-16 04:50:00|12620.4|12618.3|12620.4|12618.3|12621.3|12619.4|12619.8|12618|193
1613451300000|2021-02-16 04:55:00|12620.3|12618.2|12621.3|12619.2|12621.3|12619.6|12619.8|12618.1|110
1613451600000|2021-02-16 05:00:00|12621.2|12619.1|12619.9|12618.6|12621.2|12619.6|12618.8|12617|135
1613451900000|2021-02-16 05:05:00|12620|12618.7|12621.5|12619.4|12621.9|12619.8|12619.2|12617.5|195
1613452200000|2021-02-16 05:10:00|12621.4|12619.3|12622.7|12621.4|12623.5|12621.5|12621|12619.3|158
1613452500000|2021-02-16 05:15:00|12622.8|12621.5|12623.2|12621.1|12626.3|12624.8|12622.3|12620.6|215
1613452800000|2021-02-16 05:20:00|12623.3|12621.2|12624.8|12622.7|12624.9|12623.1|12622.7|12621|169
1613453100000|2021-02-16 05:25:00|12624.9|12622.8|12624.1|12622|12626.1|12624.4|12623.2|12621.1|205
1613453400000|2021-02-16 05:30:00|12623.7|12621.6|12629.9|12627.8|12630|12628.1|12623.6|12621.5|387
1613453700000|2021-02-16 05:35:00|12630|12627.9|12636.4|12634.3|12636.8|12634.7|12628.1|12626|515
1613454000000|2021-02-16 05:40:00|12636.3|12634.2|12634.7|12632.6|12638.1|12636.5|12633.8|12631.7|572
1613454300000|2021-02-16 05:45:00|12634.6|12632.5|12632.6|12630.5|12635.6|12633.9|12632.1|12630|383
1613454600000|2021-02-16 05:50:00|12633|12630.9|12634.3|12632.2|12634.6|12632.5|12631.7|12629.6|264
1613454900000|2021-02-16 05:55:00|12634.2|12632.1|12631.8|12629.7|12634.9|12632.8|12631.6|12629.6|282
1613455200000|2021-02-16 06:00:00|12631.9|12629.8|12635.4|12633.3|12636.3|12634.2|12631.9|12629.8|285
1613455500000|2021-02-16 06:05:00|12635.3|12633.2|12632.6|12630.5|12635.8|12634|12631.4|12629.6|217
1613455800000|2021-02-16 06:10:00|12632.4|12631.1|12631.3|12629.2|12633.3|12631.2|12630.4|12628.5|233
1613456100000|2021-02-16 06:15:00|12631.5|12629.4|12629.5|12627.4|12632|12630.3|12628.7|12626.8|260
1613456400000|2021-02-16 06:20:00|12629.6|12627.5|12627.9|12625.8|12629.7|12628|12627.3|12625.4|243
1613456700000|2021-02-16 06:25:00|12627.7|12625.6|12630.1|12628|12630.4|12628.3|12627.4|12625.6|244
1613457000000|2021-02-16 06:30:00|12629.8|12627.7|12629.3|12627.2|12630.1|12628|12627.2|12625.4|235
1613457300000|2021-02-16 06:35:00|12629|12626.9|12630.3|12628.2|12630.6|12628.9|12628.4|12626.4|150
1613457600000|2021-02-16 06:40:00|12630.2|12628.1|12632.3|12630.2|12632.6|12630.6|12630.2|12628.1|223
1613457900000|2021-02-16 06:45:00|12632.2|12630.1|12631|12628.9|12632.6|12630.7|12629.8|12628.1|239
1613458200000|2021-02-16 06:50:00|12630.9|12628.8|12631.5|12629.4|12631.7|12629.9|12629.8|12628.1|191
1613458500000|2021-02-16 06:55:00|12631|12629.7|12629.4|12627.3|12631.8|12630|12629|12627.1|225
1613458800000|2021-02-16 07:00:00|12629.2|12627.1|12629|12626.9|12629.2|12627.3|12625.5|12623.4|333
1613459100000|2021-02-16 07:05:00|12628.4|12626.3|12631.3|12629.2|12632.3|12630.2|12628.1|12626.3|300
1613459400000|2021-02-16 07:10:00|12631.2|12629.1|12632.6|12631.3|12633.4|12632.1|12630|12628.4|288
1613459700000|2021-02-16 07:15:00|12632.7|12631.4|12634.1|12632|12634.6|12632.8|12631.7|12629.9|325
1613460000000|2021-02-16 07:20:00|12634|12632.7|12638.6|12636.5|12638.7|12636.9|12633.2|12631.4|288
1613460300000|2021-02-16 07:25:00|12638.5|12636.4|12638.6|12636.5|12639.8|12637.9|12635.3|12633.5|357
1613460600000|2021-02-16 07:30:00|12638.7|12636.6|12638.5|12636.4|12642.4|12640.4|12637.8|12636.3|361
1613460900000|2021-02-16 07:35:00|12638.6|12636.5|12639.9|12638.6|12640.3|12638.8|12635.7|12634.4|359
1613461200000|2021-02-16 07:40:00|12639.8|12638.5|12641.5|12639.4|12642.1|12640.1|12639.1|12637.5|282
1613461500000|2021-02-16 07:45:00|12641.3|12640|12643.2|12641.1|12644.2|12642.4|12640.8|12639.1|336
1613461800000|2021-02-16 07:50:00|12643.1|12641|12642.3|12640.2|12643.5|12641.7|12641.5|12639.6|261
1613462100000|2021-02-16 07:55:00|12642.4|12640.3|12643.8|12641.7|12644.3|12642.6|12642.2|12640.3|274
1613462400000|2021-02-16 08:00:00|12643.7|12641.6|12642|12639.9|12644.4|12642.8|12637.9|12636.3|529
1613462700000|2021-02-16 08:05:00|12641.5|12640.2|12639.4|12638.1|12643|12641.6|12638.1|12636.3|451
1613463000000|2021-02-16 08:10:00|12639.7|12637.6|12638.6|12636.5|12643.6|12641.8|12637.4|12635.7|493
1613463300000|2021-02-16 08:15:00|12638.5|12636.4|12648.7|12647.4|12649.3|12647.5|12638.3|12636.4|542
1613463600000|2021-02-16 08:20:00|12648.8|12647.5|12643.9|12642.6|12651.1|12649.8|12643.9|12642.4|488
1613463900000|2021-02-16 08:25:00|12644.3|12642.2|12641.6|12639.5|12645|12643.2|12639.6|12638|599
1613464200000|2021-02-16 08:30:00|12641.4|12640.1|12638.6|12636.5|12644.2|12642.7|12638.1|12636.3|459
1613464500000|2021-02-16 08:35:00|12638.5|12636.4|12637.6|12635.5|12640.4|12638.9|12636.5|12635|490
1613464800000|2021-02-16 08:40:00|12637.5|12635.4|12636.1|12634|12638.2|12636.6|12634.8|12633|424
1613465100000|2021-02-16 08:45:00|12636.5|12634.8|12634.4|12632.3|12636.6|12634.8|12632.8|12631.1|408
1613465400000|2021-02-16 08:50:00|12634.3|12632.2|12633.3|12632|12636.2|12634.5|12632.7|12631|387
1613465700000|2021-02-16 08:55:00|12633.2|12631.9|12633.8|12631.7|12636.5|12634.9|12631.7|12629.9|469
1613466000000|2021-02-16 09:00:00|12633.9|12631.8|12637.5|12636.2|12638.3|12636.6|12631.5|12629.9|496
1613466300000|2021-02-16 09:05:00|12637.8|12635.7|12641|12638.9|12641.9|12639.8|12636.4|12634.7|409
1613466600000|2021-02-16 09:10:00|12640.9|12638.8|12639.3|12637.2|12641.4|12639.3|12638.2|12636.3|268
1613466900000|2021-02-16 09:15:00|12639.2|12637.1|12641.4|12639.3|12642.3|12640.6|12638.2|12636.3|377
1613467200000|2021-02-16 09:20:00|12641.3|12639.2|12645.4|12644.1|12646.6|12644.8|12639.6|12637.9|492
1613467500000|2021-02-16 09:25:00|12645.6|12644.3|12645.5|12643.4|12646.6|12644.8|12643.1|12641.5|439
1613467800000|2021-02-16 09:30:00|12645.6|12643.5|12647.2|12645.1|12648.3|12646.2|12645.3|12643.5|432
1613468100000|2021-02-16 09:35:00|12647.3|12645.2|12648.1|12646|12650.9|12649|12646.1|12644.3|588
1613468400000|2021-02-16 09:40:00|12648.2|12646.1|12644.9|12642.8|12648.4|12646.3|12643.5|12642|389
1613468700000|2021-02-16 09:45:00|12644.8|12642.7|12642.1|12640.8|12646.5|12644.8|12640.2|12638.6|476
1613469000000|2021-02-16 09:50:00|12642.2|12640.9|12643.1|12641|12645.2|12643.4|12641.3|12639.6|427
1613469300000|2021-02-16 09:55:00|12643.2|12641.1|12644.3|12642.2|12645.8|12644.1|12642.8|12640.9|254
1613469600000|2021-02-16 10:00:00|12644.1|12642.8|12644.5|12642.4|12645.9|12644.1|12643|12641.1|267
1613469900000|2021-02-16 10:05:00|12644|12642.7|12643.5|12641.4|12647.5|12645.4|12643.2|12641.4|335
1613470200000|2021-02-16 10:10:00|12643.6|12641.5|12644.3|12643|12646.1|12644.2|12643|12641.3|313
1613470500000|2021-02-16 10:15:00|12644.4|12643.1|12642.1|12640.8|12644.4|12643.1|12641.2|12639.4|378
1613470800000|2021-02-16 10:20:00|12642|12640.7|12640.4|12639.1|12643.1|12641.5|12639.7|12638.4|273
1613471100000|2021-02-16 10:25:00|12640.3|12639|12639|12636.9|12641.5|12639.8|12638.4|12636.8|369
1613471400000|2021-02-16 10:30:00|12639.1|12637|12635|12633.7|12640|12638.2|12634.9|12633.6|363
1613471700000|2021-02-16 10:35:00|12634.9|12633.6|12634.3|12632.2|12635.5|12633.7|12633.2|12631.9|269
1613472000000|2021-02-16 10:40:00|12634.4|12632.3|12629.6|12627.5|12635.3|12633.6|12628.5|12626.8|404
1613472300000|2021-02-16 10:45:00|12629.7|12627.6|12631.6|12630.3|12632.2|12630.5|12629.1|12627.4|263
1613472600000|2021-02-16 10:50:00|12631.9|12629.8|12632|12629.9|12632.2|12630.5|12629.9|12628.2|332
1613472900000|2021-02-16 10:55:00|12632.1|12630|12633.6|12631.5|12634.5|12632.7|12631.5|12629.6|255
1613473200000|2021-02-16 11:00:00|12633.8|12631.7|12633.3|12632|12636.4|12634.7|12632.7|12631|358
1613473500000|2021-02-16 11:05:00|12633.7|12632.4|12632.6|12631.3|12636.2|12634.8|12632.6|12630.8|394
1613473800000|2021-02-16 11:10:00|12633.3|12631.2|12632.1|12630|12633.7|12632|12631.1|12629.5|337
1613474100000|2021-02-16 11:15:00|12631.7|12630.4|12633.5|12631.4|12634.9|12632.8|12631.6|12629.9|281
1613474400000|2021-02-16 11:20:00|12633.1|12631.8|12631.3|12629.2|12633.9|12632.2|12630.8|12629|309
1613474700000|2021-02-16 11:25:00|12631.2|12629.1|12631.2|12629.1|12631.3|12629.6|12629.9|12628.3|255
1613475000000|2021-02-16 11:30:00|12631.1|12629|12630.8|12629.5|12632|12630.4|12628.3|12626.6|340
1613475300000|2021-02-16 11:35:00|12631|12628.9|12629.8|12627.7|12631.6|12630.1|12629.5|12627.6|275
1613475600000|2021-02-16 11:40:00|12629.6|12627.5|12630.4|12628.3|12630.8|12629|12629|12627.3|182
1613475900000|2021-02-16 11:45:00|12630.5|12628.4|12632.4|12631.1|12632.9|12631.1|12628.9|12627.2|254
1613476200000|2021-02-16 11:50:00|12632|12630.7|12631.5|12630.2|12633|12631.2|12630.3|12628.4|264
1613476500000|2021-02-16 11:55:00|12631.6|12630.3|12632|12630.7|12633.4|12631.7|12630.6|12629|370
1613476800000|2021-02-16 12:00:00|12632.3|12631|12629.9|12627.8|12633.1|12631.4|12629.4|12627.8|339
1613477100000|2021-02-16 12:05:00|12630|12627.9|12626.8|12625.5|12630.5|12628.8|12625.8|12624|333
1613477400000|2021-02-16 12:10:00|12627.1|12625|12627.3|12625.2|12628.9|12627|12626.1|12624.4|274
1613477700000|2021-02-16 12:15:00|12627.2|12625.1|12627|12624.9|12628|12626.3|12626.5|12624.8|287
1613478000000|2021-02-16 12:20:00|12627.1|12625|12628.1|12626|12628.9|12627.2|12626.2|12624.6|269
1613478300000|2021-02-16 12:25:00|12628.2|12626.1|12632.6|12630.5|12632.9|12631.2|12627.9|12626|303
1613478600000|2021-02-16 12:30:00|12632.4|12631.1|12633.9|12632.6|12634.5|12632.7|12631.3|12629.7|239
1613478900000|2021-02-16 12:35:00|12634|12632.7|12638.3|12637|12639.5|12637.6|12633.2|12631.4|310
1613479200000|2021-02-16 12:40:00|12638.2|12636.9|12640.6|12639.3|12643.4|12641.7|12638.2|12636.9|469
1613479500000|2021-02-16 12:45:00|12640.5|12639.2|12643.3|12641.2|12643.6|12642|12639.8|12638|490
1613479800000|2021-02-16 12:50:00|12643.4|12641.3|12642.5|12640.4|12644.1|12642.4|12641.1|12639.6|424
1613480100000|2021-02-16 12:55:00|12642.4|12640.3|12641.6|12639.5|12642.4|12640.5|12637.2|12635.6|575
1613480400000|2021-02-16 13:00:00|12641.8|12639.7|12650.3|12649|12650.7|12649.1|12641.5|12639.7|734
1613480700000|2021-02-16 13:05:00|12650.4|12649.1|12649.2|12647.9|12650.9|12649.3|12643.8|12642.1|612
1613481000000|2021-02-16 13:10:00|12649.6|12647.5|12654.3|12653|12655.2|12653.5|12648.7|12647.1|591
1613481300000|2021-02-16 13:15:00|12654.4|12653.1|12658.5|12656.4|12659.2|12657.6|12654|12652.1|422
1613481600000|2021-02-16 13:20:00|12657.7|12655.6|12660.1|12658|12662.6|12661.1|12657.2|12655.6|611
1613481900000|2021-02-16 13:25:00|12660|12657.9|12660.9|12658.8|12662.5|12660.9|12656.5|12654.8|469
1613482200000|2021-02-16 13:30:00|12660.5|12659.2|12670.4|12668.3|12671.6|12669.7|12660.5|12659|720
1613482500000|2021-02-16 13:35:00|12670.2|12668.9|12669.2|12667.1|12671.4|12669.7|12662.7|12661.1|757
1613482800000|2021-02-16 13:40:00|12669.1|12667|12668.4|12667.1|12671.5|12669.9|12666.4|12664.8|720
1613483100000|2021-02-16 13:45:00|12668.5|12667.2|12667.4|12665.3|12675.7|12674|12666.7|12665|683
1613483400000|2021-02-16 13:50:00|12667.3|12665.2|12674.4|12673.1|12675.6|12674|12667.3|12665.2|680
1613483700000|2021-02-16 13:55:00|12674.3|12673|12682.8|12680.7|12686.2|12684.5|12674.3|12673|690
1613484000000|2021-02-16 14:00:00|12682.9|12680.8|12690.8|12688.7|12697.7|12695.7|12682.3|12680.6|959
1613484300000|2021-02-16 14:05:00|12691.6|12689.5|12682.3|12681|12693|12691.2|12678.6|12676.7|879
1613484600000|2021-02-16 14:10:00|12682.4|12681.1|12684.5|12683.2|12690.9|12689.2|12682.4|12681|733
1613484900000|2021-02-16 14:15:00|12684.4|12683.1|12680.5|12678.4|12688|12686.3|12678.2|12676.9|718
1613485200000|2021-02-16 14:20:00|12680.6|12678.5|12679.8|12677.7|12686.4|12684.7|12678|12676.2|595
1613485500000|2021-02-16 14:25:00|12679.4|12678.1|12692.2|12690.9|12694.2|12692.6|12679.2|12677.5|596
1613485800000|2021-02-16 14:30:00|12691.9|12690.6|12688.5|12686.4|12692.7|12691|12682.3|12680.2|773
1613486100000|2021-02-16 14:35:00|12688.1|12686|12695|12692.9|12698.5|12696.4|12686.9|12685.3|687
1613486400000|2021-02-16 14:40:00|12695.1|12693|12690|12688.7|12699.5|12697.4|12688|12686.3|722
1613486700000|2021-02-16 14:45:00|12690.3|12688.2|12693.5|12691.4|12696|12694.1|12689.7|12688|623
1613487000000|2021-02-16 14:50:00|12693.4|12691.3|12691|12688.9|12698.8|12697.2|12689|12687|924
1613487300000|2021-02-16 14:55:00|12690.6|12689.3|12696|12694.7|12696.4|12694.9|12688.7|12687|814
1613487600000|2021-02-16 15:00:00|12695.3|12694|12693.4|12691.3|12697.1|12695|12689.9|12688.2|975
1613487900000|2021-02-16 15:05:00|12693.5|12691.4|12685.9|12684.6|12694.8|12693.2|12685.3|12683.6|929
1613488200000|2021-02-16 15:10:00|12686.4|12684.3|12685.4|12684.1|12690.2|12688.5|12684.1|12682.7|876
1613488500000|2021-02-16 15:15:00|12685.7|12684.4|12683.9|12682.6|12691.4|12689.8|12683.2|12681.5|881
1613488800000|2021-02-16 15:20:00|12684.4|12682.3|12682.5|12680.4|12686.4|12685.1|12681.1|12679.5|793
1613489100000|2021-02-16 15:25:00|12682.4|12680.3|12678.3|12677|12683.4|12681.7|12678.1|12676.8|738
1613489400000|2021-02-16 15:30:00|12678.2|12676.9|12674.2|12672.9|12681.8|12680.1|12674|12672.5|656
1613489700000|2021-02-16 15:35:00|12674.4|12673.1|12676.1|12674|12678.3|12676.8|12672.7|12671.1|604
1613490000000|2021-02-16 15:40:00|12675.2|12673.9|12681.4|12680.1|12682.4|12681.1|12673.3|12671.7|711
1613490300000|2021-02-16 15:45:00|12681.3|12680|12689.8|12687.7|12691.4|12689.7|12680.5|12678.9|751
1613490600000|2021-02-16 15:50:00|12689.5|12688.2|12689.7|12688.4|12690.1|12688.5|12684.4|12682.8|650
1613490900000|2021-02-16 15:55:00|12689.6|12688.3|12680.7|12679.4|12689.6|12688.3|12680.1|12678.5|835
1613491200000|2021-02-16 16:00:00|12681.1|12679|12676.4|12674.3|12682.4|12680.8|12674.2|12672.6|720
1613491500000|2021-02-16 16:05:00|12676.3|12674.2|12687.7|12685.6|12688.4|12686.7|12676.1|12674.2|687
1613491800000|2021-02-16 16:10:00|12687.6|12685.5|12688.1|12686.8|12689.1|12687.3|12683.9|12682.4|430
1613492100000|2021-02-16 16:15:00|12688.2|12686.9|12689.2|12687.9|12694.4|12692.3|12688.1|12686.4|745
1613492400000|2021-02-16 16:20:00|12689.6|12687.5|12693.8|12691.7|12695.2|12693.6|12687.4|12685.8|613
1613492700000|2021-02-16 16:25:00|12693.5|12692.2|12693.3|12691.2|12695.9|12694.4|12691.9|12690.3|529
1613493000000|2021-02-16 16:30:00|12693.1|12691.8|12688.4|12687.1|12698.4|12696.9|12687.9|12686.6|766
1613493300000|2021-02-16 16:35:00|12688.3|12687|12685.3|12684|12689.1|12687.8|12684.1|12682.5|610
1613493600000|2021-02-16 16:40:00|12685.4|12684.1|12690.3|12689|12692.4|12690.5|12684.5|12682.8|385
1613493900000|2021-02-16 16:45:00|12690.4|12689.1|12700.3|12699|12700.5|12699.1|12690|12688.6|594
1613494200000|2021-02-16 16:50:00|12700.5|12699.2|12698.2|12696.1|12703.8|12702|12697.4|12695.6|749
1613494500000|2021-02-16 16:55:00|12697.9|12696.6|12695.2|12693.9|12699.6|12698.2|12693.6|12692.3|738
1613494800000|2021-02-16 17:00:00|12695.1|12693.8|12691.6|12690.3|12695.9|12694.5|12689.9|12688|692
1613495100000|2021-02-16 17:05:00|12692.2|12690.1|12702.9|12700.8|12703.2|12701.9|12691.6|12689.9|707
1613495400000|2021-02-16 17:10:00|12703|12700.9|12699.9|12697.8|12703.6|12701.9|12698.1|12696.7|773
1613495700000|2021-02-16 17:15:00|12700|12697.9|12700.5|12699.2|12703.3|12701.8|12697.3|12695.9|700
1613496000000|2021-02-16 17:20:00|12700.4|12699.1|12698.2|12696.9|12701.2|12699.5|12697.3|12695.8|615
1613496300000|2021-02-16 17:25:00|12698.3|12697|12695.4|12694.1|12700.5|12698.7|12695.2|12693.3|455
1613496600000|2021-02-16 17:30:00|12696|12693.9|12692.5|12691.2|12696.4|12694.7|12692.2|12690.5|415
1613496900000|2021-02-16 17:35:00|12692.6|12691.3|12695.8|12693.7|12695.8|12694|12691|12689.4|415
1613497200000|2021-02-16 17:40:00|12695.7|12693.6|12698.2|12696.9|12698.7|12696.9|12694.4|12692.7|541
1613497500000|2021-02-16 17:45:00|12698.3|12697|12697.2|12695.1|12699.5|12697.9|12695.2|12693.7|464
1613497800000|2021-02-16 17:50:00|12697.1|12695|12697.8|12696.5|12699.6|12697.8|12696.3|12694.6|518
1613498100000|2021-02-16 17:55:00|12698|12696.7|12695.8|12693.7|12698.1|12696.7|12693.6|12692.1|543
1613498400000|2021-02-16 18:00:00|12695.7|12694.5|12691.2|12689.9|12698.1|12696.8|12691|12689.4|414
1613498700000|2021-02-16 18:05:00|12691.1|12689.8|12690.6|12689.3|12693.1|12691.4|12689.3|12687.6|441
1613499000000|2021-02-16 18:10:00|12690.5|12689.2|12690|12687.9|12691.5|12689.9|12689.3|12687.7|274
1613499300000|2021-02-16 18:15:00|12690.1|12688.7|12692.2|12690.1|12693.1|12691.4|12689.1|12687.2|381
1613499600000|2021-02-16 18:20:00|12691.7|12690.4|12690.1|12688.8|12693.4|12691.9|12690|12688.7|296
1613499900000|2021-02-16 18:25:00|12690.2|12688.9|12692.5|12691.2|12693.6|12691.9|12689.9|12688.5|399
1613500200000|2021-02-16 18:30:00|12692.8|12690.7|12691.2|12689.9|12693.2|12691.5|12690.9|12689.2|239
1613500500000|2021-02-16 18:35:00|12691.1|12689.8|12689|12686.9|12691.2|12689.8|12688.3|12686.8|342
1613500800000|2021-02-16 18:40:00|12688.6|12687.3|12685.6|12684.3|12688.9|12687.4|12685.3|12683.7|324
1613501100000|2021-02-16 18:45:00|12685.9|12684.6|12682.1|12680|12686.1|12684.8|12680.7|12679.4|392
1613501400000|2021-02-16 18:50:00|12682|12679.9|12682.9|12681.6|12684|12682.4|12681.4|12679.8|303
1613501700000|2021-02-16 18:55:00|12683|12681.7|12685.3|12683.2|12685.9|12684.2|12683|12681.2|271
1613502000000|2021-02-16 19:00:00|12684.8|12683.5|12684.5|12683.2|12686.2|12684.3|12684.4|12682.7|275
1613502300000|2021-02-16 19:05:00|12684.6|12683.3|12685.5|12684.2|12686.4|12684.5|12683.6|12682.1|231
1613502600000|2021-02-16 19:10:00|12685.7|12684.4|12687.2|12685.9|12688|12686.4|12684.6|12682.9|293
1613502900000|2021-02-16 19:15:00|12687.3|12686|12688.8|12687.5|12689.7|12688.1|12687.1|12685.5|339
1613503200000|2021-02-16 19:20:00|12688.7|12687.4|12687.4|12685.3|12688.8|12687.5|12686.1|12684.4|246
1613503500000|2021-02-16 19:25:00|12687.3|12685.2|12687.3|12685.2|12687.8|12686.1|12686.4|12684.7|278
1613503800000|2021-02-16 19:30:00|12686.9|12685.6|12685.1|12683.8|12687.8|12686.1|12684.9|12683.6|300
1613504100000|2021-02-16 19:35:00|12685.2|12683.9|12685.3|12683.2|12686.5|12685|12684.3|12682.5|259
1613504400000|2021-02-16 19:40:00|12685.4|12683.3|12684.4|12683.1|12685.7|12683.9|12683.6|12681.9|289
1613504700000|2021-02-16 19:45:00|12683.9|12682.6|12683|12681.7|12684.9|12683.2|12682.6|12681.2|327
1613505000000|2021-02-16 19:50:00|12683.1|12681.8|12684.4|12683.1|12685.4|12684.1|12683.1|12681.6|302
1613505300000|2021-02-16 19:55:00|12684|12682.7|12678.3|12677|12684.2|12682.9|12678.1|12676.8|611
1613505600000|2021-02-16 20:00:00|12678.5|12677.2|12681.7|12680.4|12684.4|12682.8|12678.5|12676.8|475
1613505900000|2021-02-16 20:05:00|12681.8|12680.5|12685.4|12684.1|12685.9|12684.2|12680.9|12679.5|450
1613506200000|2021-02-16 20:10:00|12685.5|12684.2|12684.2|12682.1|12686.7|12685.2|12683.6|12682.1|384
1613506500000|2021-02-16 20:15:00|12684.3|12682.2|12685|12682.9|12685.1|12683.5|12682.3|12680.7|378
1613506800000|2021-02-16 20:20:00|12684.7|12683.4|12682.8|12680.7|12685.2|12683.8|12682.3|12680.6|349
1613507100000|2021-02-16 20:25:00|12682.7|12680.6|12682.6|12680.5|12683.5|12681.8|12681.3|12679.6|280
1613507400000|2021-02-16 20:30:00|12682.7|12680.6|12680|12678.7|12684.4|12682.5|12679.9|12678.3|332
1613507700000|2021-02-16 20:35:00|12680.4|12678.3|12683.4|12682.1|12684.5|12682.9|12679.8|12678.2|298
1613508000000|2021-02-16 20:40:00|12683.6|12681.5|12680.6|12679.3|12683.6|12681.9|12679.7|12678.3|400
1613508300000|2021-02-16 20:45:00|12680.5|12679.2|12679.6|12677.5|12682|12680.4|12678.9|12677.3|378
1613508600000|2021-02-16 20:50:00|12679.1|12677.8|12681.9|12680.6|12683.8|12682.1|12679|12677.7|510
1613508900000|2021-02-16 20:55:00|12682.2|12680.9|12683.9|12681.8|12684.8|12683.5|12682.2|12680.5|379
1613509200000|2021-02-16 21:00:00|12683.4|12682.1|12685.3|12683.2|12687.2|12685.5|12683|12681.1|284
1613509500000|2021-02-16 21:05:00|12685.2|12683.1|12687.5|12685.4|12687.8|12686.1|12684.8|12683.1|208
1613509800000|2021-02-16 21:10:00|12686.8|12685.5|12689.8|12687.7|12689.9|12687.8|12686|12683.9|214
1613510100000|2021-02-16 21:15:00|12689.9|12687.8|12690.6|12688.5|12691.2|12689.3|12689.8|12687.7|156
1613510400000|2021-02-16 21:20:00|12690.2|12688.9|12690.6|12688.5|12690.9|12689.4|12689.8|12688.4|106
1613510700000|2021-02-16 21:25:00|12690.5|12688.4|12693.2|12691.9|12693.8|12692.4|12690.1|12688.4|149
1613511000000|2021-02-16 21:30:00|12693|12691.7|12691.5|12689.4|12693.6|12692|12691.1|12689.1|158
1613511300000|2021-02-16 21:35:00|12691.6|12689.5|12691.7|12689.6|12691.8|12690.1|12690.8|12689|99
1613511600000|2021-02-16 21:40:00|12691.8|12689.7|12692.7|12690.6|12692.9|12691.1|12690.9|12689.2|189
1613511900000|2021-02-16 21:45:00|12692.6|12690.5|12691.6|12689.5|12693.6|12691.5|12691.6|12689.5|184
1613512200000|2021-02-16 21:50:00|12691.7|12689.6|12691.9|12689.8|12693.4|12691.3|12691.3|12689.5|196
1613512500000|2021-02-16 21:55:00|12692|12689.9|12693.7|12689.6|12694.3|12692|12691.1|12688.1|315
1613512800000|2021-02-16 22:00:00|12695.5|12688.5|12695.2|12688.2|12696|12690|12694|12687.7|37
1613513100000|2021-02-16 22:05:00|12696.3|12689.3|12696.2|12689.2|12699.5|12692.5|12693.8|12686.8|128
1613513400000|2021-02-16 22:10:00|12696.5|12689.5|12691.8|12684.8|12696.8|12689.8|12690.1|12683.1|170
1613513700000|2021-02-16 22:15:00|12691.7|12684.7|12697.3|12692.3|12697.7|12692.3|12690.3|12683.3|230
1613514000000|2021-02-16 22:20:00|12697.2|12692.2|12694.9|12690|12697.5|12692.8|12694.7|12688.6|157
1613514300000|2021-02-16 22:25:00|12694.6|12690.5|12695.3|12688.5|12696|12690.5|12692.9|12687.2|138
1613514600000|2021-02-16 22:30:00|12695.6|12689.2|12695.4|12690.8|12697.1|12692.4|12694.8|12688.4|226
1613514900000|2021-02-16 22:35:00|12695.6|12690.6|12695.2|12688.8|12696.1|12690.9|12694.5|12688.1|139
1613515200000|2021-02-16 22:40:00|12695.6|12689.3|12694.9|12690.1|12696.6|12693.5|12694.4|12688.1|216
1613515500000|2021-02-16 22:45:00|12694.7|12689.6|12694.4|12691.3|12696|12693.9|12694.2|12689.6|110
1613515800000|2021-02-16 22:50:00|12695.6|12690.8|12696.5|12691|12698.5|12693.4|12695.6|12690.5|194
1613516100000|2021-02-16 22:55:00|12697.7|12692.1|12697.9|12692.7|12698.4|12693.1|12696|12689.6|181
1613516400000|2021-02-16 23:00:00|12697.7|12692.6|12697.3|12695.2|12698.8|12695.3|12693.1|12689.9|402
1613516700000|2021-02-16 23:05:00|12697.1|12695|12709.1|12707|12709.3|12707.2|12697.1|12695|461
1613517000000|2021-02-16 23:10:00|12709|12706.9|12710.9|12708.8|12711|12708.9|12704.9|12702.8|427
1613517300000|2021-02-16 23:15:00|12711.1|12709|12704.1|12702|12711.2|12709.1|12703.8|12701.7|416
1613517600000|2021-02-16 23:20:00|12704.2|12702.1|12707.6|12705.5|12707.6|12705.9|12702.1|12700|346
1613517900000|2021-02-16 23:25:00|12707.9|12705.8|12708.8|12706.7|12710|12707.9|12705.9|12703.8|312
1613518200000|2021-02-16 23:30:00|12708.7|12706.6|12707.3|12705.2|12709.4|12707.3|12706.6|12704.5|341
1613518500000|2021-02-16 23:35:00|12707.2|12705.1|12703|12700.9|12707.9|12705.8|12702.6|12700.5|256
1613518800000|2021-02-16 23:40:00|12703.1|12701|12704.5|12702.4|12704.6|12702.5|12702.3|12700.4|190
1613519100000|2021-02-16 23:45:00|12704.4|12702.3|12703.9|12701.8|12705.6|12703.5|12702.7|12700.9|217
1613519400000|2021-02-16 23:50:00|12703.8|12701.7|12709.5|12708.2|12710.1|12708.2|12703.8|12701.7|331
1613519700000|2021-02-16 23:55:00|12709.6|12708.3|12713.3|12711.2|12713.6|12711.5|12708.5|12706.4|273
1613520000000|2021-02-17 00:00:00|12713.5|12711.4|12709.4|12707.3|12713.6|12711.5|12707.9|12705.8|614
1613520300000|2021-02-17 00:05:00|12709.6|12707.5|12709.4|12707.3|12710.2|12708.1|12707.3|12705.2|353
1613520600000|2021-02-17 00:10:00|12709.5|12707.4|12710.2|12708.1|12710.4|12708.5|12708.9|12706.8|223
1613520900000|2021-02-17 00:15:00|12710.3|12708.2|12712|12709.9|12714|12711.9|12710.2|12708.1|367
1613521200000|2021-02-17 00:20:00|12712.1|12710|12710.7|12708.6|12712.2|12710.1|12709.1|12707.5|303
1613521500000|2021-02-17 00:25:00|12710.8|12708.7|12709.5|12707.4|12710.8|12708.7|12708.5|12706.6|342
1613521800000|2021-02-17 00:30:00|12709.4|12707.3|12706.3|12704.2|12709.4|12707.3|12705.4|12703.6|338
1613522100000|2021-02-17 00:35:00|12706.4|12704.3|12710.6|12708.5|12711.8|12709.7|12705.6|12703.5|300
1613522400000|2021-02-17 00:40:00|12710.7|12708.6|12710.6|12708.5|12713.3|12711.2|12710|12707.9|282
1613522700000|2021-02-17 00:45:00|12710.5|12708.4|12710.9|12708.8|12711.8|12709.7|12709.1|12707|214
1613523000000|2021-02-17 00:50:00|12710.8|12708.7|12712.5|12710.4|12712.8|12711.1|12710.1|12708.2|290
1613523300000|2021-02-17 00:55:00|12712.6|12710.5|12712.5|12710.4|12714.6|12712.5|12711.8|12709.7|328
1613523600000|2021-02-17 01:00:00|12712.8|12710.7|12717.6|12715.5|12717.6|12715.6|12712.2|12710.4|453
1613523900000|2021-02-17 01:05:00|12717.5|12715.4|12716.4|12714.3|12718.7|12716.6|12713.8|12711.7|407
1613524200000|2021-02-17 01:10:00|12716.5|12714.4|12712.5|12710.4|12717.2|12715.1|12712.1|12710|329
1613524500000|2021-02-17 01:15:00|12712.3|12710.2|12712.2|12710.1|12713.4|12711.3|12710.8|12708.7|381
1613524800000|2021-02-17 01:20:00|12712.3|12710.2|12714.5|12712.4|12714.6|12712.6|12711.4|12709.3|319
1613525100000|2021-02-17 01:25:00|12714.4|12712.3|12714.8|12712.7|12715.4|12713.3|12712.9|12711|255
1613525400000|2021-02-17 01:30:00|12714.6|12713.3|12713.2|12711.1|12716.4|12714.3|12713.1|12711|301
1613525700000|2021-02-17 01:35:00|12713.1|12711|12711.5|12709.4|12713.3|12711.5|12711.4|12709.3|307
1613526000000|2021-02-17 01:40:00|12710.9|12709.6|12706.9|12705.6|12711.6|12709.8|12706.8|12704.8|345
1613526300000|2021-02-17 01:45:00|12707.4|12705.3|12706.8|12704.7|12709.2|12707.1|12706.7|12704.6|288
1613526600000|2021-02-17 01:50:00|12706.7|12704.6|12707.2|12705.1|12707.6|12705.5|12704.4|12702.7|302
1613526900000|2021-02-17 01:55:00|12707.4|12705.3|12707.4|12705.3|12707.6|12705.5|12706|12703.9|218
1613527200000|2021-02-17 02:00:00|12707.5|12705.4|12707.5|12705.4|12708.3|12706.2|12705.4|12703.3|300
1613527500000|2021-02-17 02:05:00|12707.4|12705.3|12704.9|12702.8|12707.6|12705.5|12703.5|12701.4|346
1613527800000|2021-02-17 02:10:00|12704.7|12702.6|12704.2|12702.9|12706.2|12704.1|12704.1|12702|289
1613528100000|2021-02-17 02:15:00|12704.4|12702.3|12702|12699.9|12704.7|12702.9|12701.6|12699.7|233
1613528400000|2021-02-17 02:20:00|12702.1|12700|12700.4|12698.3|12702.6|12700.5|12698.5|12696.5|322
1613528700000|2021-02-17 02:25:00|12700.6|12698.5|12703.9|12701.8|12703.9|12702.2|12700|12698.2|258
1613529000000|2021-02-17 02:30:00|12703.4|12702.1|12702|12700.7|12705|12702.9|12702|12700.6|195
1613529300000|2021-02-17 02:35:00|12701.9|12700.6|12702.9|12700.8|12703.7|12701.6|12701.7|12699.8|161
1613529600000|2021-02-17 02:40:00|12703.2|12701.1|12701.5|12699.4|12703.7|12701.9|12700.6|12699|222
1613529900000|2021-02-17 02:45:00|12701.4|12699.3|12700|12697.9|12702.2|12700.1|12699.4|12697.5|200
1613530200000|2021-02-17 02:50:00|12700.1|12698|12700|12697.9|12700.9|12698.8|12697.9|12696.3|256
1613530500000|2021-02-17 02:55:00|12700.1|12698|12700.5|12698.4|12701.4|12699.6|12699.5|12697.5|209
1613530800000|2021-02-17 03:00:00|12700.4|12698.3|12700.2|12698.1|12700.9|12699|12698.8|12697|284
1613531100000|2021-02-17 03:05:00|12700|12697.9|12698|12695.9|12700.5|12698.4|12697.2|12695.4|216
1613531400000|2021-02-17 03:10:00|12698.1|12696|12697.9|12695.8|12698.8|12696.7|12697.1|12695|170
1613531700000|2021-02-17 03:15:00|12697.4|12696.1|12698.4|12696.3|12698.8|12696.8|12696|12694.4|239
1613532000000|2021-02-17 03:20:00|12698.6|12696.5|12699.5|12697.4|12700.8|12699.1|12697.9|12696.2|215
1613532300000|2021-02-17 03:25:00|12699.1|12697.8|12701.4|12699.3|12702.1|12700|12698.9|12697.3|203
1613532600000|2021-02-17 03:30:00|12701.8|12700.1|12703.9|12701.8|12704|12702.2|12701.8|12699.7|322
1613532900000|2021-02-17 03:35:00|12703.2|12701.9|12702.8|12700.7|12705.8|12703.9|12702.6|12700.6|238
1613533200000|2021-02-17 03:40:00|12702.7|12700.6|12701.7|12699.6|12703.6|12701.9|12701.3|12699.4|192
1613533500000|2021-02-17 03:45:00|12701.6|12699.5|12698.3|12696.2|12701.7|12699.7|12697.9|12696.2|248
1613533800000|2021-02-17 03:50:00|12698.4|12696.3|12698.4|12696.3|12698.7|12696.9|12697.5|12695.4|188
1613534100000|2021-02-17 03:55:00|12698.3|12696.2|12697.2|12695.1|12698.3|12696.2|12696|12694.2|193
1613534400000|2021-02-17 04:00:00|12697.3|12695.2|12697.3|12695.2|12698|12695.9|12696|12694.1|221
1613534700000|2021-02-17 04:05:00|12697.2|12695.1|12694.6|12692.5|12698.5|12696.7|12694.2|12692.3|266
1613535000000|2021-02-17 04:10:00|12694.5|12692.4|12695.2|12693.1|12695.5|12693.9|12694|12692|208
1613535300000|2021-02-17 04:15:00|12695.3|12693.2|12696.6|12694.5|12697|12695.2|12694.8|12692.9|243
1613535600000|2021-02-17 04:20:00|12696.5|12694.4|12697.1|12695|12697.2|12695.4|12695.8|12693.9|189
1613535900000|2021-02-17 04:25:00|12697|12694.9|12697.5|12695.4|12698.3|12696.2|12696.2|12694.1|169
1613536200000|2021-02-17 04:30:00|12697.4|12695.3|12698.4|12696.3|12698.5|12696.4|12697.2|12695.2|199
1613536500000|2021-02-17 04:35:00|12698.3|12696.2|12697.2|12695.1|12698.3|12696.4|12695.9|12694.2|150
1613536800000|2021-02-17 04:40:00|12697.1|12695|12695.3|12693.2|12697.2|12695.2|12694|12692.2|192
1613537100000|2021-02-17 04:45:00|12695.2|12693.1|12693.5|12691.4|12695.7|12693.9|12692.5|12690.9|177
1613537400000|2021-02-17 04:50:00|12693.6|12691.5|12694.2|12692.9|12694.7|12693|12693|12691|133
1613537700000|2021-02-17 04:55:00|12694.5|12692.4|12695.4|12693.3|12696.1|12694.5|12693.6|12692|267
1613538000000|2021-02-17 05:00:00|12695.3|12693.2|12693|12690.9|12696|12694.3|12691.9|12690.2|305
1613538300000|2021-02-17 05:05:00|12692.9|12690.8|12693.2|12691.1|12693.2|12691.1|12691|12689.2|201
1613538600000|2021-02-17 05:10:00|12693.6|12691.5|12694.3|12692.2|12694.6|12692.8|12692.9|12690.9|189
1613538900000|2021-02-17 05:15:00|12694|12691.9|12693.5|12691.4|12694.4|12692.3|12692.6|12691.1|183
1613539200000|2021-02-17 05:20:00|12693.4|12691.3|12690.1|12688.8|12693.4|12691.6|12689.1|12687.1|257
1613539500000|2021-02-17 05:25:00|12690.4|12688.3|12691|12689.7|12692.2|12690.1|12690.2|12688.3|175
1613539800000|2021-02-17 05:30:00|12691.1|12689.8|12689.8|12687.7|12691.5|12689.8|12688.4|12686.7|245
1613540100000|2021-02-17 05:35:00|12689.3|12688|12692.2|12690.1|12692.3|12690.2|12688.4|12686.3|249
1613540400000|2021-02-17 05:40:00|12692.4|12690.3|12691.6|12689.5|12693.7|12691.6|12690.9|12689.1|297
1613540700000|2021-02-17 05:45:00|12691.3|12689.2|12691.8|12689.7|12693.3|12691.3|12691|12689|239
1613541000000|2021-02-17 05:50:00|12691.7|12689.6|12692.2|12690.1|12693.2|12691.1|12691.4|12689.4|208
1613541300000|2021-02-17 05:55:00|12692.3|12690.2|12692.3|12690.2|12693.9|12691.8|12691.5|12689.4|202
1613541600000|2021-02-17 06:00:00|12692.2|12690.1|12695.6|12693.5|12695.7|12693.6|12692.2|12690.1|247
1613541900000|2021-02-17 06:05:00|12695.5|12693.4|12697.4|12696.1|12698.2|12696.2|12695|12693.1|257
1613542200000|2021-02-17 06:10:00|12697.8|12695.7|12695.6|12693.5|12697.8|12696.1|12694.6|12692.5|256
1613542500000|2021-02-17 06:15:00|12695.5|12693.4|12697.8|12695.7|12698.3|12696.2|12694.5|12692.4|231
1613542800000|2021-02-17 06:20:00|12697.9|12695.8|12697.9|12695.8|12698.7|12697|12696.2|12694.1|241
1613543100000|2021-02-17 06:25:00|12698|12695.9|12693.9|12691.8|12698|12696|12693.5|12691.7|258
1613543400000|2021-02-17 06:30:00|12693.8|12691.7|12694.4|12692.3|12694.9|12692.8|12692|12690.3|254
1613543700000|2021-02-17 06:35:00|12694.5|12692.4|12694.4|12692.3|12695.5|12693.5|12693.8|12691.7|172
1613544000000|2021-02-17 06:40:00|12694.5|12692.4|12693.5|12691.4|12696.1|12694|12693|12690.9|178
1613544300000|2021-02-17 06:45:00|12693.1|12691.8|12694.3|12692.2|12694.5|12692.4|12692.7|12690.7|170
1613544600000|2021-02-17 06:50:00|12694.4|12692.3|12694|12692.7|12695.8|12694|12692.9|12690.9|264
1613544900000|2021-02-17 06:55:00|12694.1|12692.8|12695.5|12693.4|12695.6|12693.6|12693.8|12691.7|226
1613545200000|2021-02-17 07:00:00|12695.4|12693.3|12699.6|12697.5|12702.7|12700.8|12694.9|12693.1|364
1613545500000|2021-02-17 07:05:00|12699.8|12697.7|12702.3|12700.2|12702.8|12700.7|12698.5|12696.4|345
1613545800000|2021-02-17 07:10:00|12701.5|12699.9|12700.6|12698.5|12702.9|12700.8|12699.8|12698|345
1613546100000|2021-02-17 07:15:00|12700.7|12698.6|12704.8|12703.5|12705.4|12703.5|12700.2|12698.1|438
1613546400000|2021-02-17 07:20:00|12705.3|12703.2|12705|12702.9|12705.9|12704.1|12704.1|12702|372
1613546700000|2021-02-17 07:25:00|12704.8|12702.7|12706.7|12704.6|12708|12705.9|12704.2|12702.1|345
1613547000000|2021-02-17 07:30:00|12706.3|12705|12708.8|12707.5|12710.9|12709|12706.3|12704.8|548
1613547300000|2021-02-17 07:35:00|12708.7|12707.4|12709.9|12707.8|12710.6|12709|12707.2|12705.4|469
1613547600000|2021-02-17 07:40:00|12709.8|12707.7|12706.7|12704.6|12710.2|12708.4|12705.7|12704|426
1613547900000|2021-02-17 07:45:00|12706.8|12704.7|12708.2|12706.9|12708.7|12707.3|12705.4|12703.8|356
1613548200000|2021-02-17 07:50:00|12708.1|12706.8|12711.4|12710.1|12711.7|12710.3|12708|12706.7|355
1613548500000|2021-02-17 07:55:00|12711.5|12710.2|12713.5|12712.2|12714.2|12712.6|12709.4|12707.8|435
1613548800000|2021-02-17 08:00:00|12713.4|12712.1|12717.5|12715.4|12719.6|12717.5|12708.5|12707|837
1613549100000|2021-02-17 08:05:00|12717.2|12715.1|12716.5|12714.4|12719.7|12717.9|12715.3|12713.2|717
1613549400000|2021-02-17 08:10:00|12716.8|12714.7|12711.4|12709.3|12717.1|12715|12709|12707.5|611
1613549700000|2021-02-17 08:15:00|12711.5|12709.4|12713.6|12711.5|12715.3|12713.6|12709.3|12707.3|626
1613550000000|2021-02-17 08:20:00|12713.7|12711.6|12711|12709.7|12715|12712.9|12708.1|12706.6|520
1613550300000|2021-02-17 08:25:00|12710.9|12709.6|12710.6|12708.5|12711.5|12709.9|12708.7|12707|500
1613550600000|2021-02-17 08:30:00|12709.8|12708.2|12703.6|12701.5|12710.3|12708.5|12703.2|12701.5|511
1613550900000|2021-02-17 08:35:00|12703.8|12701.7|12700.7|12699.4|12705.1|12703|12699.2|12697.3|534
1613551200000|2021-02-17 08:40:00|12700.8|12699.5|12697|12695.7|12702.5|12700.5|12696.3|12694.6|613
1613551500000|2021-02-17 08:45:00|12697.4|12695.3|12699.6|12697.5|12699.9|12697.8|12692.7|12691|697
1613551800000|2021-02-17 08:50:00|12699.7|12697.6|12700.8|12699.5|12706.9|12704.8|12699.3|12697.6|592
1613552100000|2021-02-17 08:55:00|12700.9|12699.6|12698.9|12696.8|12701.2|12699.6|12693.3|12691.6|557
1613552400000|2021-02-17 09:00:00|12698.7|12696.6|12695.2|12693.9|12700|12698.4|12695.2|12693.4|598
1613552700000|2021-02-17 09:05:00|12695.3|12694|12691.8|12690.5|12696.9|12695|12691.5|12690.2|582
1613553000000|2021-02-17 09:10:00|12692.2|12690.1|12694.6|12692.5|12697.5|12695.9|12691.8|12690.1|549
1613553300000|2021-02-17 09:15:00|12694.4|12693.1|12697.1|12695|12699.9|12698.1|12694.4|12692.5|559
1613553600000|2021-02-17 09:20:00|12697|12694.9|12695.7|12693.6|12698.4|12696.5|12695|12693.4|403
1613553900000|2021-02-17 09:25:00|12695.6|12693.5|12696.5|12694.4|12697|12695.1|12693.8|12692.1|349
1613554200000|2021-02-17 09:30:00|12696|12694.7|12698.1|12696.8|12702.4|12700.6|12696|12694|552
1613554500000|2021-02-17 09:35:00|12698.2|12696.9|12703.8|12702.5|12704.7|12703|12698.1|12696.8|535
1613554800000|2021-02-17 09:40:00|12704.2|12702.1|12701.1|12699|12705.3|12703.5|12701|12698.9|466
1613555100000|2021-02-17 09:45:00|12700.8|12699.5|12704.6|12703.3|12706.2|12704.5|12700.1|12698|540
1613555400000|2021-02-17 09:50:00|12704.8|12702.7|12701.4|12700.1|12705.7|12704|12701|12699.1|506
1613555700000|2021-02-17 09:55:00|12701.5|12700.2|12705.1|12703|12706.9|12704.8|12701.4|12699.8|538
1613556000000|2021-02-17 10:00:00|12705|12702.9|12705.8|12703.7|12707.4|12705.8|12704.2|12702.1|591
1613556300000|2021-02-17 10:05:00|12705.9|12703.8|12702.8|12700.7|12706.5|12704.9|12702.8|12700.7|464
1613556600000|2021-02-17 10:10:00|12702.6|12700.5|12699.8|12698.5|12703.4|12701.3|12699.6|12697.8|419
1613556900000|2021-02-17 10:15:00|12699.7|12698.4|12702.2|12700.1|12702.7|12700.9|12697.3|12696|424
1613557200000|2021-02-17 10:20:00|12702.1|12700|12703.6|12701.5|12704.4|12702.3|12701.4|12699.5|393
1613557500000|2021-02-17 10:25:00|12703.7|12701.6|12706.5|12704.4|12706.7|12705|12702.9|12700.9|403
1613557800000|2021-02-17 10:30:00|12706.4|12704.3|12704.6|12703.3|12706.5|12704.4|12701.1|12699|485
1613558100000|2021-02-17 10:35:00|12704.7|12703.4|12704.3|12702.2|12706|12704.1|12702.4|12700.6|330
1613558400000|2021-02-17 10:40:00|12704.4|12702.3|12702.9|12700.8|12705.2|12703.4|12701.9|12700.1|327
1613558700000|2021-02-17 10:45:00|12703|12700.9|12702.2|12700.1|12703.2|12701.1|12700.2|12698.2|393
1613559000000|2021-02-17 10:50:00|12702.3|12700.2|12704.6|12703.3|12705|12703.3|12701.2|12699.1|354
1613559300000|2021-02-17 10:55:00|12705|12702.9|12700.9|12698.8|12706.3|12704.3|12698.9|12697.2|408
1613559600000|2021-02-17 11:00:00|12700.8|12698.7|12699.4|12697.3|12701.4|12699.8|12696.3|12694.6|433
1613559900000|2021-02-17 11:05:00|12699.3|12697.2|12702.5|12700.4|12704.2|12702.4|12698.1|12696.2|450
1613560200000|2021-02-17 11:10:00|12702.4|12700.3|12700|12697.9|12702.6|12700.8|12698.3|12696.7|415
1613560500000|2021-02-17 11:15:00|12699.9|12697.8|12701.7|12699.6|12703.4|12701.7|12699.5|12697.8|354
1613560800000|2021-02-17 11:20:00|12701.9|12699.8|12705.5|12704.2|12706.1|12704.2|12701.6|12699.8|400
1613561100000|2021-02-17 11:25:00|12705.6|12704.3|12703.5|12701.4|12706.6|12705.1|12702.9|12701.2|453
1613561400000|2021-02-17 11:30:00|12703.4|12701.3|12704.5|12702.4|12705.3|12703.5|12701.7|12700|307
1613561700000|2021-02-17 11:35:00|12704.4|12702.3|12703.3|12701.2|12704.6|12702.5|12701.3|12699.7|287
1613562000000|2021-02-17 11:40:00|12703.4|12701.3|12706.6|12704.5|12707.9|12706|12702.7|12701.1|347
1613562300000|2021-02-17 11:45:00|12706.7|12704.6|12709.4|12708.1|12710.4|12708.8|12705.2|12703.1|382
1613562600000|2021-02-17 11:50:00|12709.3|12708|12707.1|12705.8|12710.3|12708.5|12705.4|12703.7|452
1613562900000|2021-02-17 11:55:00|12707|12705.7|12705.8|12703.7|12708.4|12706.7|12705.3|12703.6|277
1613563200000|2021-02-17 12:00:00|12705.7|12703.6|12703.3|12701.2|12706.1|12704.3|12702.2|12700.3|345
1613563500000|2021-02-17 12:05:00|12703.4|12701.3|12708.5|12706.4|12708.5|12706.7|12702.2|12700.5|366
1613563800000|2021-02-17 12:10:00|12708.6|12706.5|12705.6|12704.3|12708.9|12707.5|12705.4|12703.8|294
1613564100000|2021-02-17 12:15:00|12705.5|12704.2|12707|12704.9|12708.4|12706.8|12705.5|12703.9|336
1613564400000|2021-02-17 12:20:00|12707.1|12705|12704.5|12703.2|12708.5|12706.7|12704.3|12702.8|263
1613564700000|2021-02-17 12:25:00|12703.9|12702.6|12700.5|12698.4|12704.1|12702.6|12700.1|12698.3|390
1613565000000|2021-02-17 12:30:00|12700.4|12698.3|12691.6|12690.3|12701.1|12699.4|12691.6|12690.3|477
1613565300000|2021-02-17 12:35:00|12692.4|12691.1|12691.1|12689|12694.8|12692.7|12690.5|12688.9|507
1613565600000|2021-02-17 12:40:00|12690.6|12689.3|12689.7|12687.6|12693|12691.3|12688.9|12687.2|338
1613565900000|2021-02-17 12:45:00|12689.3|12687.2|12690.8|12688.7|12692.4|12690.8|12689.2|12687.2|341
1613566200000|2021-02-17 12:50:00|12690.7|12688.6|12688.8|12686.7|12691.5|12689.6|12688.2|12686.5|259
1613566500000|2021-02-17 12:55:00|12688.9|12686.8|12693.2|12691.9|12694.2|12692.6|12688.6|12686.7|536
1613566800000|2021-02-17 13:00:00|12693.1|12691.8|12697.4|12695.3|12697.9|12696.4|12689.8|12687.7|566
1613567100000|2021-02-17 13:05:00|12697.3|12695.2|12697.3|12696|12697.9|12696.2|12695.3|12693.5|432
1613567400000|2021-02-17 13:10:00|12697.2|12695.9|12694.6|12692.5|12697.5|12696|12693.5|12691.8|442
1613567700000|2021-02-17 13:15:00|12694.3|12693|12700.5|12699.2|12703.8|12702|12693.9|12692.6|512
1613568000000|2021-02-17 13:20:00|12700.9|12699.6|12697.3|12695.2|12701|12699.6|12695.1|12693.5|527
1613568300000|2021-02-17 13:25:00|12697.4|12695.3|12701|12697.2|12702.6|12700.7|12697.3|12695.2|354
1613568600000|2021-02-17 13:30:00|12701.3|12697.3|12696.8|12694.7|12710|12707.9|12695.3|12693.8|1136
1613568900000|2021-02-17 13:35:00|12696.9|12694.8|12703.9|12701.8|12705.7|12704|12695.9|12694.1|1072
1613569200000|2021-02-17 13:40:00|12704|12701.9|12707.1|12705.8|12709.6|12707.6|12700.1|12698.5|1014
1613569500000|2021-02-17 13:45:00|12707.6|12705.5|12713.7|12711.6|12717.3|12715.6|12707.6|12705.5|732
1613569800000|2021-02-17 13:50:00|12713.6|12711.5|12716.4|12714.3|12722.6|12721.2|12712|12709.9|919
1613570100000|2021-02-17 13:55:00|12716.5|12714.4|12719.5|12717.4|12720.2|12718.1|12712.6|12710.6|750
1613570400000|2021-02-17 14:00:00|12719.1|12717.8|12719.1|12717|12723.1|12721.3|12712.2|12710.5|728
1613570700000|2021-02-17 14:05:00|12719.2|12717.1|12724.7|12722.6|12726.2|12724.5|12717.9|12715.8|837
1613571000000|2021-02-17 14:10:00|12724.9|12722.8|12731.6|12729.5|12734.6|12733|12723.6|12722.1|949
1613571300000|2021-02-17 14:15:00|12731.8|12729.7|12728.1|12726.8|12736.9|12735.2|12727.6|12726.2|859
1613571600000|2021-02-17 14:20:00|12728.5|12727.2|12731.6|12729.5|12738.1|12736.4|12728.5|12727.2|878
1613571900000|2021-02-17 14:25:00|12731.2|12729.9|12734.4|12733.1|12735.8|12734.1|12729.4|12727.9|671
1613572200000|2021-02-17 14:30:00|12734.8|12732.7|12739.2|12737.1|12739.2|12737.5|12731.1|12729.5|874
1613572500000|2021-02-17 14:35:00|12739.4|12738.1|12743|12740.9|12747.6|12745.8|12733.7|12731.7|905
1613572800000|2021-02-17 14:40:00|12743.3|12741.7|12732.9|12731.6|12743.3|12741.8|12732.7|12731.2|801
1613573100000|2021-02-17 14:45:00|12732.8|12731.5|12730.4|12729.1|12736.5|12734.7|12728.3|12727|667
1613573400000|2021-02-17 14:50:00|12730.3|12729|12726.6|12724.5|12730.4|12729.1|12723|12721.5|682
1613573700000|2021-02-17 14:55:00|12726.2|12724.9|12730.8|12729.5|12731.8|12730.1|12724.8|12723.5|483
1613574000000|2021-02-17 15:00:00|12730.9|12729.6|12730|12727.9|12731.9|12730.4|12726.1|12724.8|832
1613574300000|2021-02-17 15:05:00|12729.9|12727.8|12726.2|12724.1|12734.8|12732.9|12724.9|12722.8|882
1613574600000|2021-02-17 15:10:00|12726.1|12724|12726.9|12724.8|12727.8|12725.7|12719.4|12717.3|934
1613574900000|2021-02-17 15:15:00|12726.8|12724.7|12733.9|12731.8|12737.8|12735.7|12726.4|12724.7|1023
1613575200000|2021-02-17 15:20:00|12734.4|12732.3|12738|12735.9|12738.1|12736|12729.3|12727.4|1043
1613575500000|2021-02-17 15:25:00|12738.1|12736|12735.4|12733.3|12740.3|12738.2|12735.1|12733.3|836
1613575800000|2021-02-17 15:30:00|12734.5|12733.2|12734|12731.9|12741.9|12740.1|12731.1|12729.1|960
1613576100000|2021-02-17 15:35:00|12734.4|12732.3|12732.8|12731.5|12735.5|12733.6|12730.5|12728.4|744
1613576400000|2021-02-17 15:40:00|12732.9|12731.6|12735.6|12733.5|12738.5|12736.4|12732.7|12730.9|786
1613576700000|2021-02-17 15:45:00|12735.4|12733.3|12724.8|12723.5|12738.5|12736.8|12724.7|12723.4|797
1613577000000|2021-02-17 15:50:00|12725.2|12723.1|12731.8|12729.7|12732.7|12731.2|12723.7|12721.7|654
1613577300000|2021-02-17 15:55:00|12731.7|12729.6|12727.3|12725.2|12732.4|12730.8|12724.3|12722.7|742
1613577600000|2021-02-17 16:00:00|12727.2|12725.1|12733.2|12731.9|12733.7|12732|12725.2|12723.7|643
1613577900000|2021-02-17 16:05:00|12733.3|12732|12733.4|12732.1|12736.6|12734.7|12730.5|12728.8|598
1613578200000|2021-02-17 16:10:00|12733.3|12732|12737.8|12736.5|12738.6|12737|12732.9|12731.2|620
1613578500000|2021-02-17 16:15:00|12737.9|12735.8|12740.2|12738.9|12741.3|12739.6|12737.5|12735.7|672
1613578800000|2021-02-17 16:20:00|12740.7|12738.6|12734.2|12732.1|12740.8|12739.1|12731.6|12729.8|698
1613579100000|2021-02-17 16:25:00|12733.7|12732.4|12727.6|12726.3|12737|12735.4|12727|12725.2|632
1613579400000|2021-02-17 16:30:00|12728.1|12726.8|12726.8|12725.5|12730|12728.5|12723.5|12721.7|812
1613579700000|2021-02-17 16:35:00|12727|12724.9|12728.2|12726.9|12728.8|12727.3|12725.1|12723.4|830
1613580000000|2021-02-17 16:40:00|12728.3|12727|12727.8|12725.7|12729.5|12727.8|12722|12719.9|785
1613580300000|2021-02-17 16:45:00|12727.9|12725.8|12724.4|12723.1|12730.4|12729.1|12722.1|12720.3|752
1613580600000|2021-02-17 16:50:00|12724.5|12723.2|12719.7|12717.6|12726.1|12724.8|12718.8|12717.1|630
1613580900000|2021-02-17 16:55:00|12719.1|12717.8|12715.1|12713|12720.7|12719.4|12712.9|12711.3|632
1613581200000|2021-02-17 17:00:00|12715|12712.9|12715.7|12714.4|12719.4|12718|12711.3|12709.7|680
1613581500000|2021-02-17 17:05:00|12715.5|12714.2|12717.2|12715.9|12719.9|12718.5|12714.7|12713.3|524
1613581800000|2021-02-17 17:10:00|12717.1|12715.8|12718.6|12717.3|12719.5|12718.2|12714.5|12713.2|743
1613582100000|2021-02-17 17:15:00|12718.3|12717|12711.5|12710.2|12718.5|12717|12710.5|12708.9|712
1613582400000|2021-02-17 17:20:00|12711.6|12710.3|12712.6|12711.3|12713.7|12712.1|12710.6|12709.3|509
1613582700000|2021-02-17 17:25:00|12712.8|12711.5|12710.5|12708.4|12713.4|12712|12709.4|12708.1|496
1613583000000|2021-02-17 17:30:00|12710.4|12708.3|12708.4|12707.1|12710.5|12708.8|12707.6|12705.9|602
1613583300000|2021-02-17 17:35:00|12708.5|12707.2|12706.1|12704.8|12708.8|12707.2|12704|12702.7|610
1613583600000|2021-02-17 17:40:00|12706|12704.7|12703.8|12702.5|12707.9|12706.2|12703.3|12701.9|404
1613583900000|2021-02-17 17:45:00|12704.2|12702.9|12702.8|12701.5|12705.2|12703.5|12700.7|12699.1|443
1613584200000|2021-02-17 17:50:00|12702.7|12701.4|12703.4|12701.3|12703.8|12702.1|12699.3|12697.9|444
1613584500000|2021-02-17 17:55:00|12703.6|12701.5|12708.2|12706.9|12708.3|12707|12702.2|12700.6|683
1613584800000|2021-02-17 18:00:00|12708.1|12706.8|12704.6|12703.3|12709.7|12708.1|12704.6|12702.9|636
1613585100000|2021-02-17 18:05:00|12705.1|12703|12701.3|12700|12706.2|12704.5|12699.3|12697.7|625
1613585400000|2021-02-17 18:10:00|12701.4|12700.1|12703.1|12701.8|12704.3|12702.6|12701.3|12700|418
1613585700000|2021-02-17 18:15:00|12703|12701.7|12703.4|12702.1|12704.9|12703.3|12702.7|12701.3|569
1613586000000|2021-02-17 18:20:00|12703.3|12702|12704.1|12702.8|12705.1|12703.4|12703|12701.3|397
1613586300000|2021-02-17 18:25:00|12704.2|12702.9|12704|12702.7|12705.8|12704.2|12701.8|12700.3|456
1613586600000|2021-02-17 18:30:00|12703.6|12702.3|12704.7|12702.6|12708.1|12706.8|12703.1|12701.7|448
1613586900000|2021-02-17 18:35:00|12704.8|12702.7|12708|12706.7|12708.4|12706.9|12703.4|12701.7|390
1613587200000|2021-02-17 18:40:00|12707.6|12706.3|12705.7|12704.4|12709|12707.3|12705.4|12703.8|396
1613587500000|2021-02-17 18:45:00|12705.6|12704.3|12708.4|12707.1|12708.7|12707.2|12705.5|12703.8|351
1613587800000|2021-02-17 18:50:00|12708.5|12707.2|12704.9|12703.6|12709.2|12707.5|12704.5|12702.9|289
1613588100000|2021-02-17 18:55:00|12705|12703.7|12708.4|12706.3|12710|12707.9|12705|12703.4|408
1613588400000|2021-02-17 19:00:00|12708.5|12706.4|12705.5|12704.2|12708.8|12706.7|12704.5|12702.7|427
1613588700000|2021-02-17 19:05:00|12705.8|12703.7|12704.1|12702.8|12706.2|12704.6|12703.1|12701.3|544
1613589000000|2021-02-17 19:10:00|12704|12702.7|12703.1|12701.8|12707.3|12706|12703|12701.2|468
1613589300000|2021-02-17 19:15:00|12703.3|12702|12703.8|12702.5|12705.3|12703.6|12703|12701.3|414
1613589600000|2021-02-17 19:20:00|12704|12702.7|12704.7|12703.4|12706.1|12704.4|12703.5|12701.7|347
1613589900000|2021-02-17 19:25:00|12704.8|12703.5|12707.3|12705.2|12707.6|12705.8|12703.9|12702.3|445
1613590200000|2021-02-17 19:30:00|12707.4|12705.3|12707.7|12706.4|12708.6|12706.8|12705.6|12703.9|368
1613590500000|2021-02-17 19:35:00|12707.6|12706.3|12704.8|12703.5|12707.8|12706.5|12704.2|12702.9|238
1613590800000|2021-02-17 19:40:00|12704.7|12703.4|12705|12702.9|12706.6|12705|12704.6|12702.9|337
1613591100000|2021-02-17 19:45:00|12704.7|12703.4|12701.4|12700.1|12705.2|12703.6|12701.2|12699.7|366
1613591400000|2021-02-17 19:50:00|12701.5|12700.2|12701.1|12699|12702.6|12700.9|12699.3|12697.8|339
1613591700000|2021-02-17 19:55:00|12700.8|12699.5|12701.2|12699.9|12701.2|12699.9|12698.5|12696.9|446
1613592000000|2021-02-17 20:00:00|12701.5|12699.4|12700.9|12699.6|12702.4|12700.8|12699.2|12697.6|372
1613592300000|2021-02-17 20:05:00|12700.8|12699.5|12700.4|12698.3|12703.4|12701.7|12700|12698.3|252
1613592600000|2021-02-17 20:10:00|12700.3|12698.2|12699|12697.7|12700.5|12698.7|12699|12697.4|260
1613592900000|2021-02-17 20:15:00|12699.1|12697.8|12699.3|12698|12700.3|12698.5|12697.7|12696.3|334
1613593200000|2021-02-17 20:20:00|12699.2|12697.9|12697.3|12695.2|12699.3|12698|12696.3|12694.5|420
1613593500000|2021-02-17 20:25:00|12697.2|12695.1|12697.4|12696.1|12698.3|12696.7|12696|12694.7|287
1613593800000|2021-02-17 20:30:00|12697.3|12696|12699.3|12698|12700.3|12698.6|12696.8|12695.5|268
1613594100000|2021-02-17 20:35:00|12699.8|12697.7|12698.9|12697.6|12699.8|12697.9|12698.1|12696.4|209
1613594400000|2021-02-17 20:40:00|12699|12697.7|12696.7|12695.4|12699.4|12697.9|12696.3|12694.4|237
1613594700000|2021-02-17 20:45:00|12697.1|12695|12698.6|12697.3|12700.6|12698.8|12696.6|12694.9|336
1613595000000|2021-02-17 20:50:00|12698.3|12697|12695.8|12694.5|12698.7|12697.1|12694.8|12693.2|323
1613595300000|2021-02-17 20:55:00|12695.9|12694.6|12696.7|12695.4|12699.3|12697.7|12694.2|12692.5|430
1613595600000|2021-02-17 21:00:00|12697.1|12695|12698.4|12696.3|12698.6|12697.1|12696.5|12694.9|246
1613595900000|2021-02-17 21:05:00|12698.6|12696.5|12700.3|12698.2|12701|12699.6|12698.2|12696.4|361
1613596200000|2021-02-17 21:10:00|12700.4|12698.3|12701.2|12699.1|12701.6|12700|12700|12698.2|324
1613596500000|2021-02-17 21:15:00|12700.8|12699.5|12703.3|12702|12703.8|12702|12700.7|12699|355
1613596800000|2021-02-17 21:20:00|12703.2|12701.9|12701|12699.7|12703.3|12702|12700.9|12699.2|114
1613597100000|2021-02-17 21:25:00|12701.1|12699.8|12702.4|12700.3|12702.8|12701.1|12700.9|12699.1|113
1613597400000|2021-02-17 21:30:00|12702.5|12700.4|12698.8|12696.7|12702.5|12700.4|12698.2|12696.3|163
1613597700000|2021-02-17 21:35:00|12698.9|12696.8|12701.7|12699.6|12702.2|12700.5|12698.7|12696.6|153
1613598000000|2021-02-17 21:40:00|12701.6|12699.5|12699.7|12697.6|12702.1|12700.7|12699.4|12697.3|157
1613598300000|2021-02-17 21:45:00|12699.8|12697.7|12700.7|12698.6|12700.7|12698.6|12698.7|12696.6|235
1613598600000|2021-02-17 21:50:00|12700.8|12698.7|12701.5|12699.4|12701.7|12699.6|12700.1|12698|189
1613598900000|2021-02-17 21:55:00|12701.7|12699.6|12705.5|12699.8|12706.1|12700|12700.6|12698.4|233
1613599200000|2021-02-17 22:00:00|12705.9|12699.9|12705.9|12698.9|12711.3|12704.3|12705.7|12698.7|59
1613599500000|2021-02-17 22:05:00|12706|12699|12707|12700|12707.3|12700.3|12705.2|12698.2|254
1613599800000|2021-02-17 22:10:00|12706.6|12699.6|12707.4|12703.5|12709.9|12703.7|12704.9|12699.4|530
1613600100000|2021-02-17 22:15:00|12707.2|12703.7|12704.8|12701.8|12710.3|12704.8|12704.2|12699.9|504
1613600400000|2021-02-17 22:20:00|12704.5|12701.9|12704.6|12697.6|12706|12702.1|12701.7|12696.4|334
1613600700000|2021-02-17 22:25:00|12704.5|12697.5|12702.6|12695.6|12704.8|12698.3|12702|12695|264
1613601000000|2021-02-17 22:30:00|12702.5|12695.5|12703.2|12696.4|12704.4|12697.4|12701.5|12694.5|277
1613601300000|2021-02-17 22:35:00|12703.4|12696.9|12703.4|12696.9|12703.7|12697.6|12702.1|12695.1|341
1613601600000|2021-02-17 22:40:00|12703.1|12696.4|12704.5|12698|12705.3|12699.8|12702.3|12695.4|471
1613601900000|2021-02-17 22:45:00|12704.6|12698.7|12705.2|12700.4|12706.2|12702.1|12702.9|12696.9|399
1613602200000|2021-02-17 22:50:00|12705.1|12700.3|12708.6|12702.3|12709.4|12703.4|12705|12699.6|407
1613602500000|2021-02-17 22:55:00|12708.4|12702.4|12708.3|12702.3|12709|12705.5|12706.9|12700.4|519
1613602800000|2021-02-17 23:00:00|12708.4|12702.5|12704|12701.9|12708.4|12704.2|12702.6|12698.8|492
1613603100000|2021-02-17 23:05:00|12703.8|12701.7|12703.6|12701.5|12705|12702.9|12703.3|12701.2|189
1613603400000|2021-02-17 23:10:00|12703.3|12701.2|12704.7|12702.6|12704.8|12702.7|12703.3|12701.2|224
1613603700000|2021-02-17 23:15:00|12704.6|12702.5|12703.4|12702.1|12704.6|12702.5|12703|12701.4|158
1613604000000|2021-02-17 23:20:00|12703.8|12701.7|12705.5|12703.4|12705.6|12703.9|12703.3|12701.7|172
1613604300000|2021-02-17 23:25:00|12705.6|12703.5|12704.2|12702.1|12706.2|12704.1|12704.1|12702|141
1613604600000|2021-02-17 23:30:00|12704.3|12702.2|12704.2|12702.1|12704.3|12702.2|12703.2|12701.5|114
1613604900000|2021-02-17 23:35:00|12704.1|12702|12703.7|12702.4|12704.6|12702.8|12703.6|12701.9|97
1613605200000|2021-02-17 23:40:00|12704.2|12702.1|12704.9|12702.8|12705.1|12703|12703.6|12702|137
1613605500000|2021-02-17 23:45:00|12704.8|12702.7|12704.3|12702.2|12705|12702.9|12703.3|12701.5|171
1613605800000|2021-02-17 23:50:00|12704.2|12702.1|12703.7|12701.6|12704.3|12702.3|12702.7|12701.3|186
1613606100000|2021-02-17 23:55:00|12703.6|12701.5|12701.3|12699.2|12704|12702|12700.6|12698.8|288
1613606400000|2021-02-18 00:00:00|12701.4|12699.3|12698.4|12696.3|12701.4|12699.3|12697.3|12695.2|395
1613606700000|2021-02-18 00:05:00|12698.5|12696.4|12697.6|12696.3|12698.9|12697|12696.5|12694.8|216
1613607000000|2021-02-18 00:10:00|12697.5|12696.2|12696.6|12694.5|12698|12696.3|12695.7|12693.9|207
1613607300000|2021-02-18 00:15:00|12696.5|12694.4|12696.5|12694.4|12696.7|12694.9|12695.4|12693.5|156
1613607600000|2021-02-18 00:20:00|12696.4|12694.3|12696.2|12694.1|12696.7|12694.6|12694.2|12692.3|298
1613607900000|2021-02-18 00:25:00|12696.3|12694.2|12695.3|12693.2|12696.5|12694.4|12694.7|12692.6|193
1613608200000|2021-02-18 00:30:00|12694.9|12692.8|12698.7|12696.6|12699.2|12697.1|12693.8|12691.7|293
1613608500000|2021-02-18 00:35:00|12698.8|12696.7|12695.4|12694.1|12698.9|12697.1|12695.3|12693.6|185
1613608800000|2021-02-18 00:40:00|12695.3|12694|12693.2|12691.1|12695.9|12694|12692.4|12690.4|335
1613609100000|2021-02-18 00:45:00|12693.3|12691.2|12691.8|12689.7|12693.8|12691.7|12690.7|12689|219
1613609400000|2021-02-18 00:50:00|12691.9|12689.8|12695.7|12693.6|12696.3|12694.6|12691.3|12689.6|433
1613609700000|2021-02-18 00:55:00|12695.6|12693.5|12692.4|12690.3|12697.4|12695.3|12692|12689.9|374
1613610000000|2021-02-18 01:00:00|12692.3|12690.2|12688.8|12686.7|12694|12692.1|12687.3|12685.5|514
1613610300000|2021-02-18 01:05:00|12688.7|12686.6|12693.2|12691.1|12694.9|12693|12688.3|12686.2|442
1613610600000|2021-02-18 01:10:00|12693.3|12691.2|12694|12691.9|12695.7|12693.7|12692.6|12690.6|332
1613610900000|2021-02-18 01:15:00|12694.1|12692|12696.1|12694|12696.5|12694.4|12692|12689.9|395
1613611200000|2021-02-18 01:20:00|12695.8|12694.5|12697.9|12696.6|12699|12697.2|12694.1|12692.7|479
1613611500000|2021-02-18 01:25:00|12697.8|12696.5|12697.4|12695.3|12698.2|12696.8|12696|12694.2|368
1613611800000|2021-02-18 01:30:00|12697.3|12695.2|12698.6|12697.3|12699.2|12697.5|12695.9|12694.2|279
1613612100000|2021-02-18 01:35:00|12699.5|12698.2|12706.8|12704.7|12707.2|12705.4|12698.7|12697|547
1613612400000|2021-02-18 01:40:00|12706.7|12704.6|12705.7|12704.4|12708|12706.2|12704.2|12702.8|486
1613612700000|2021-02-18 01:45:00|12705.8|12704.5|12706.4|12705.1|12707.6|12705.7|12704.5|12702.8|305
1613613000000|2021-02-18 01:50:00|12706.8|12704.7|12704.3|12702.2|12707.3|12705.8|12703.9|12702|250
1613613300000|2021-02-18 01:55:00|12704.2|12702.1|12702.1|12700.8|12705.6|12703.6|12702.1|12700.6|269
1613613600000|2021-02-18 02:00:00|12702.2|12700.9|12705.1|12703|12705.5|12703.6|12701.9|12700.6|353
1613613900000|2021-02-18 02:05:00|12705|12702.9|12708.1|12706|12709.3|12707.4|12704.9|12702.9|347
1613614200000|2021-02-18 02:10:00|12708.4|12706.3|12705.4|12703.3|12708.5|12706.4|12704.9|12703.2|307
1613614500000|2021-02-18 02:15:00|12705.3|12703.2|12705.6|12703.5|12706.7|12704.9|12703.9|12702.2|384
1613614800000|2021-02-18 02:20:00|12705.5|12703.4|12703.3|12701.2|12705.9|12703.8|12702.9|12701|239
1613615100000|2021-02-18 02:25:00|12703.4|12701.3|12702.6|12701.3|12705|12703.2|12702.4|12701.1|289
1613615400000|2021-02-18 02:30:00|12702.5|12701.2|12701.8|12699.7|12704.5|12702.4|12701.2|12699.2|288
1613615700000|2021-02-18 02:35:00|12701.9|12699.8|12700.8|12698.7|12701.9|12699.8|12698.8|12697.1|229
1613616000000|2021-02-18 02:40:00|12700.4|12699.1|12701.8|12699.7|12702.2|12700.4|12700.4|12698.6|241
1613616300000|2021-02-18 02:45:00|12701.7|12699.6|12697.3|12695.2|12702|12699.9|12697.2|12695.1|282
1613616600000|2021-02-18 02:50:00|12697.4|12695.3|12695.6|12693.5|12698.4|12696.5|12693.3|12691.6|355
1613616900000|2021-02-18 02:55:00|12695.5|12693.4|12694|12691.9|12695.6|12693.8|12693.3|12691.2|298
1613617200000|2021-02-18 03:00:00|12693.5|12692.2|12694.7|12692.6|12695.6|12693.7|12692.2|12690.3|270
1613617500000|2021-02-18 03:05:00|12694.6|12692.5|12696.4|12694.3|12697|12695.2|12694|12692.1|232
1613617800000|2021-02-18 03:10:00|12696.5|12694.4|12699|12696.9|12699.6|12697.6|12696.2|12694.1|234
1613618100000|2021-02-18 03:15:00|12698.9|12696.8|12698.4|12697.1|12699.6|12697.8|12697.9|12696|211
1613618400000|2021-02-18 03:20:00|12698.5|12697.2|12703|12700.9|12704.4|12702.8|12698.3|12697|263
1613618700000|2021-02-18 03:25:00|12702.4|12701.1|12704.2|12702.1|12704.9|12702.8|12701.2|12699.7|239
1613619000000|2021-02-18 03:30:00|12704.3|12702.2|12710.1|12708|12710.2|12708.5|12703.5|12701.8|381
1613619300000|2021-02-18 03:35:00|12710.2|12708.8|12710.4|12708.3|12710.9|12709.1|12707.7|12705.6|306
1613619600000|2021-02-18 03:40:00|12710|12708.7|12709|12706.9|12710.3|12708.7|12708.7|12706.8|181
1613619900000|2021-02-18 03:45:00|12708.9|12706.8|12709.4|12707.3|12709.7|12707.8|12707.8|12705.9|216
1613620200000|2021-02-18 03:50:00|12709.2|12707.1|12708.2|12706.1|12709.5|12707.4|12706.1|12704.8|188
1613620500000|2021-02-18 03:55:00|12708.1|12706|12708.3|12706.2|12709.2|12707.4|12707.9|12705.8|172
1613620800000|2021-02-18 04:00:00|12708.2|12706.1|12707.1|12705.8|12709|12706.9|12707|12705.2|170
1613621100000|2021-02-18 04:05:00|12707.4|12705.3|12711.6|12709.5|12712.8|12711.2|12707|12705.1|214
1613621400000|2021-02-18 04:10:00|12711.7|12709.6|12710.2|12708.9|12712.9|12711.1|12709.6|12707.9|230
1613621700000|2021-02-18 04:15:00|12710|12708.7|12709.9|12708.6|12710.8|12708.9|12708.4|12706.8|193
1613622000000|2021-02-18 04:20:00|12709.6|12708.3|12706.6|12704.5|12710.5|12708.7|12706.2|12704.5|209
1613622300000|2021-02-18 04:25:00|12706.7|12704.6|12705.6|12703.5|12707.3|12705.6|12705.4|12703.3|153
1613622600000|2021-02-18 04:30:00|12705.5|12703.4|12705.8|12703.7|12706.1|12704.3|12703.9|12702.3|235
1613622900000|2021-02-18 04:35:00|12705.7|12703.6|12704.2|12702.1|12706.2|12704.5|12703.7|12701.6|193
1613623200000|2021-02-18 04:40:00|12704.1|12702|12705.2|12703.1|12705.2|12703.4|12703.7|12701.9|188
1613623500000|2021-02-18 04:45:00|12705.1|12703|12705.8|12703.7|12705.8|12704|12703.9|12702.2|198
1613623800000|2021-02-18 04:50:00|12705.9|12703.8|12705.3|12703.2|12706.4|12704.6|12704.8|12702.8|173
1613624100000|2021-02-18 04:55:00|12705.6|12703.5|12707.2|12705.1|12707.4|12705.6|12704.9|12702.9|169
1613624400000|2021-02-18 05:00:00|12707.3|12705.2|12706.2|12704.1|12708.5|12706.7|12705.6|12703.8|241
1613624700000|2021-02-18 05:05:00|12706.1|12704|12705.3|12704|12706.5|12704.9|12705.1|12703.5|173
1613625000000|2021-02-18 05:10:00|12705.1|12703.8|12704.5|12702.4|12705.2|12703.8|12704|12702.3|201
1613625300000|2021-02-18 05:15:00|12704.1|12702.8|12700.5|12698.4|12704.8|12703.1|12700.1|12698.2|225
1613625600000|2021-02-18 05:20:00|12700.4|12698.3|12701.2|12699.1|12702.1|12700.2|12699.9|12698.1|227
1613625900000|2021-02-18 05:25:00|12701.3|12699.2|12701.9|12699.8|12702.1|12700.1|12700.2|12698.5|180
1613626200000|2021-02-18 05:30:00|12702|12699.9|12699.9|12698.6|12702|12700.2|12699.2|12697.1|277
1613626500000|2021-02-18 05:35:00|12699.8|12698.5|12701.8|12699.7|12702|12700.2|12699.4|12697.7|196
1613626800000|2021-02-18 05:40:00|12701.4|12700.1|12702.3|12700.2|12703.3|12701.6|12701.4|12699.9|218
1613627100000|2021-02-18 05:45:00|12702.4|12700.3|12702.7|12700.6|12703.1|12701.3|12701.4|12699.7|195
1613627400000|2021-02-18 05:50:00|12702.6|12700.5|12704.7|12703.4|12705.2|12703.4|12702|12700.2|262
1613627700000|2021-02-18 05:55:00|12705.1|12703|12702|12699.9|12705.9|12704.2|12701.5|12699.8|216
1613628000000|2021-02-18 06:00:00|12701.9|12699.8|12700.3|12698.2|12703.2|12701.1|12698.5|12697.2|325
1613628300000|2021-02-18 06:05:00|12700.4|12698.3|12702.3|12700.2|12703|12700.9|12700|12698.3|276
1613628600000|2021-02-18 06:10:00|12702.4|12700.3|12704.6|12702.5|12705.3|12703.3|12701.5|12699.7|257
1613628900000|2021-02-18 06:15:00|12704.5|12702.4|12703.5|12701.4|12704.5|12702.4|12702.2|12700.6|217
1613629200000|2021-02-18 06:20:00|12703.4|12701.3|12703.5|12701.4|12704.7|12702.6|12703.1|12701.3|191
1613629500000|2021-02-18 06:25:00|12703.4|12701.3|12702.5|12700.4|12703.5|12701.6|12701.4|12699.8|176
1613629800000|2021-02-18 06:30:00|12702.6|12700.5|12703.2|12701.1|12703.4|12701.8|12701.5|12699.7|157
1613630100000|2021-02-18 06:35:00|12703|12700.9|12704.7|12703.4|12705.2|12703.6|12702.3|12700.6|156
1613630400000|2021-02-18 06:40:00|12704.6|12703.3|12706.3|12704.2|12707.9|12706.1|12704.4|12702.4|248
1613630700000|2021-02-18 06:45:00|12706.2|12704.1|12707.6|12705.5|12709.4|12707.4|12705.6|12703.8|201
1613631000000|2021-02-18 06:50:00|12707.7|12705.6|12709|12706.9|12709.4|12707.4|12706.8|12704.9|180
1613631300000|2021-02-18 06:55:00|12709.1|12707|12706.1|12704|12710|12707.9|12706|12703.9|242
1613631600000|2021-02-18 07:00:00|12706.6|12704.5|12705.4|12703.3|12708.8|12706.7|12704.9|12702.8|378
1613631900000|2021-02-18 07:05:00|12705.3|12703.2|12709|12706.9|12709.2|12707.1|12704.4|12702.6|346
1613632200000|2021-02-18 07:10:00|12709.1|12707|12716.9|12714.8|12717.5|12715.4|12708.6|12706.9|576
1613632500000|2021-02-18 07:15:00|12717.2|12715.1|12709.7|12708.4|12718.3|12716.3|12709.7|12708|493
1613632800000|2021-02-18 07:20:00|12710.1|12708.8|12710|12707.9|12713.4|12711.5|12709.3|12707.5|299
1613633100000|2021-02-18 07:25:00|12710.1|12708|12709.5|12707.4|12711.2|12709.4|12708.4|12706.3|355
1613633400000|2021-02-18 07:30:00|12709.3|12708|12714.4|12713.1|12715.4|12713.7|12708.5|12706.4|478
1613633700000|2021-02-18 07:35:00|12714.3|12713|12708.5|12707.2|12715|12713.3|12708|12706.3|360
1613634000000|2021-02-18 07:40:00|12708.7|12707.4|12706.2|12704.9|12710.5|12709.1|12706.1|12704.4|413
1613634300000|2021-02-18 07:45:00|12706.3|12705|12709.2|12707.1|12709.4|12707.7|12704.6|12702.8|371
1613634600000|2021-02-18 07:50:00|12709.3|12707.2|12704.8|12702.7|12709.4|12707.4|12703.9|12702.2|403
1613634900000|2021-02-18 07:55:00|12704.9|12702.8|12705.7|12704.4|12709.3|12707.6|12704.5|12702.8|414
1613635200000|2021-02-18 08:00:00|12705.6|12704.3|12703.7|12701.6|12708.6|12707|12702.3|12700.2|634
1613635500000|2021-02-18 08:05:00|12703.4|12701.3|12705.6|12703.5|12706|12704.2|12700|12698.4|648
1613635800000|2021-02-18 08:10:00|12704.9|12703.6|12703.1|12701|12705.5|12703.6|12700.6|12698.9|555
1613636100000|2021-02-18 08:15:00|12702.9|12700.8|12706.9|12704.8|12708.7|12707.2|12701.5|12699.8|570
1613636400000|2021-02-18 08:20:00|12706.8|12704.7|12705.5|12704.2|12709.2|12707.5|12704.1|12702.7|691
1613636700000|2021-02-18 08:25:00|12705.6|12704.3|12709|12706.9|12709.8|12708.3|12702.2|12700.6|571
1613637000000|2021-02-18 08:30:00|12708.9|12706.8|12697.8|12695.7|12709.6|12708|12696.7|12694.9|690
1613637300000|2021-02-18 08:35:00|12697.6|12695.5|12700.4|12698.3|12702.6|12700.7|12696.8|12694.9|567
1613637600000|2021-02-18 08:40:00|12700.2|12698.1|12696.4|12695.1|12700.3|12698.7|12695.9|12694.6|491
1613637900000|2021-02-18 08:45:00|12696.6|12695.3|12691.7|12690.4|12696.6|12695.3|12690.2|12688.7|791
1613638200000|2021-02-18 08:50:00|12691.2|12689.9|12691.2|12689.9|12693.8|12692.1|12689.5|12687.7|595
1613638500000|2021-02-18 08:55:00|12691.6|12689.5|12686.7|12684.6|12691.7|12689.9|12685.3|12683.6|610
1613638800000|2021-02-18 09:00:00|12686.3|12685|12686.9|12684.8|12689.5|12687.8|12684.8|12683.2|569
1613639100000|2021-02-18 09:05:00|12687|12684.9|12692.8|12691.5|12693.7|12692|12685.5|12683.9|621
1613639400000|2021-02-18 09:10:00|12692.7|12691.4|12693.4|12692.1|12694.4|12693|12691.1|12689.4|516
1613639700000|2021-02-18 09:15:00|12693.7|12691.6|12693.8|12691.7|12696.6|12694.8|12692.9|12691.2|425
1613640000000|2021-02-18 09:20:00|12693.9|12691.8|12691.4|12690.1|12695.3|12693.6|12691.2|12689.7|545
1613640300000|2021-02-18 09:25:00|12691.9|12689.8|12695.8|12693.7|12696.4|12694.8|12690.1|12688.5|523
1613640600000|2021-02-18 09:30:00|12695.4|12694.1|12696.7|12694.6|12697|12695.2|12694.3|12692.5|382
1613640900000|2021-02-18 09:35:00|12696.6|12694.5|12696.4|12694.3|12698.1|12696.3|12691.9|12690.3|468
1613641200000|2021-02-18 09:40:00|12696.5|12694.4|12690.5|12688.4|12696.7|12695.1|12688.5|12686.8|472
1613641500000|2021-02-18 09:45:00|12690.6|12688.5|12686.9|12684.8|12690.9|12688.9|12685.8|12684.1|412
1613641800000|2021-02-18 09:50:00|12686.6|12685.3|12687.9|12685.8|12690.2|12688.5|12686.6|12685.2|438
1613642100000|2021-02-18 09:55:00|12687.8|12685.7|12685.7|12683.6|12688.7|12687.2|12684.8|12683.1|406
1613642400000|2021-02-18 10:00:00|12685.8|12683.7|12688.3|12686.2|12689|12687.2|12685.3|12683.5|354
1613642700000|2021-02-18 10:05:00|12688.2|12686.1|12686.6|12684.5|12689.1|12687.4|12685.5|12683.7|341
1613643000000|2021-02-18 10:10:00|12686.4|12684.3|12684.4|12683.1|12688.8|12687.1|12684.4|12682.6|477
1613643300000|2021-02-18 10:15:00|12684.2|12682.9|12683.5|12681.4|12684.7|12683.2|12682|12680.3|419
1613643600000|2021-02-18 10:20:00|12683.4|12682.1|12684.7|12682.6|12685.3|12683.6|12682.6|12680.8|297
1613643900000|2021-02-18 10:25:00|12684.8|12682.7|12685.3|12683.2|12685.9|12684.1|12683.2|12681.5|298
1613644200000|2021-02-18 10:30:00|12685.5|12683.4|12688.1|12686.8|12689.2|12687.6|12685.5|12683.4|400
1613644500000|2021-02-18 10:35:00|12688|12686.7|12689|12686.9|12689.3|12687.7|12686.4|12684.7|260
1613644800000|2021-02-18 10:40:00|12689.1|12687|12692.1|12690.8|12692.4|12690.9|12687.2|12685.9|418
1613645100000|2021-02-18 10:45:00|12692|12690.7|12691.2|12689.1|12694.6|12692.9|12690.8|12689|391
1613645400000|2021-02-18 10:50:00|12691.3|12689.2|12690.5|12688.4|12691.9|12690.2|12688.2|12686.5|291
1613645700000|2021-02-18 10:55:00|12690.4|12688.3|12694.9|12692.8|12695.4|12693.7|12690.1|12688.3|447
1613646000000|2021-02-18 11:00:00|12695|12692.9|12700|12697.9|12702|12700.1|12694.2|12692.5|668
1613646300000|2021-02-18 11:05:00|12699.9|12698.6|12693.2|12691.1|12702|12699.9|12691.1|12689.1|604
1613646600000|2021-02-18 11:10:00|12693.3|12691.2|12691.9|12689.8|12693.3|12691.5|12689.5|12687.9|375
1613646900000|2021-02-18 11:15:00|12691.8|12689.7|12690|12687.9|12694|12692.2|12688.5|12686.8|447
1613647200000|2021-02-18 11:20:00|12689.9|12687.8|12686.1|12684.8|12690.7|12689|12686.1|12684.4|391
1613647500000|2021-02-18 11:25:00|12686.2|12684.9|12688.7|12686.6|12689|12687|12686.1|12684.2|438
1613647800000|2021-02-18 11:30:00|12688.6|12686.5|12691.1|12689.8|12691.9|12690.2|12687.9|12686.3|378
1613648100000|2021-02-18 11:35:00|12691.2|12689.9|12693.1|12691.8|12693.6|12691.9|12690.2|12688.3|314
1613648400000|2021-02-18 11:40:00|12693.2|12691.9|12690.5|12688.4|12694.8|12692.8|12690.3|12688.2|348
1613648700000|2021-02-18 11:45:00|12690.6|12688.5|12688.6|12686.5|12691.1|12689|12687.3|12685.5|354
1613649000000|2021-02-18 11:50:00|12688.2|12686.9|12687.2|12685.1|12688.7|12686.9|12685.7|12684.1|421
1613649300000|2021-02-18 11:55:00|12687.1|12685|12687.3|12685.2|12689.6|12687.8|12686.4|12684.6|408
1613649600000|2021-02-18 12:00:00|12687.2|12685.9|12688.6|12686.5|12690.1|12688.4|12685.6|12684.3|425
1613649900000|2021-02-18 12:05:00|12688.5|12686.4|12690|12687.9|12690.1|12688.4|12686|12684.3|427
1613650200000|2021-02-18 12:10:00|12689.9|12687.8|12688.8|12687.5|12690|12688.3|12686.4|12684.7|445
1613650500000|2021-02-18 12:15:00|12688.9|12687.6|12692|12689.9|12692.4|12690.8|12688.9|12687.1|328
1613650800000|2021-02-18 12:20:00|12691.7|12690.4|12689.7|12688.4|12693.3|12691.4|12688.6|12686.9|358
1613651100000|2021-02-18 12:25:00|12689.8|12688.5|12683.5|12682.2|12690.3|12688.9|12683.3|12681.6|293
1613651400000|2021-02-18 12:30:00|12683.6|12682.3|12681.5|12680.2|12686|12684.3|12681.2|12679.7|387
1613651700000|2021-02-18 12:35:00|12681.8|12679.7|12677.6|12675.5|12681.8|12680.2|12675.8|12674|516
1613652000000|2021-02-18 12:40:00|12677.5|12675.4|12676.4|12675.1|12678.3|12676.4|12675.2|12673.9|368
1613652300000|2021-02-18 12:45:00|12676.2|12674.9|12670.7|12668.6|12676.7|12674.9|12670|12668.4|542
1613652600000|2021-02-18 12:50:00|12671.1|12669.4|12675.8|12673.7|12676.5|12674.7|12669.2|12667.4|574
1613652900000|2021-02-18 12:55:00|12675.7|12673.6|12679.9|12677.8|12680.4|12678.7|12675.5|12673.6|528
1613653200000|2021-02-18 13:00:00|12680|12677.9|12677.1|12675|12682.4|12680.9|12676.3|12674.6|550
1613653500000|2021-02-18 13:05:00|12677.2|12675.1|12672.3|12671|12678.4|12676.6|12670.3|12668.5|472
1613653800000|2021-02-18 13:10:00|12672.7|12671.4|12667.4|12666.1|12676.6|12674.8|12666.4|12665|517
1613654100000|2021-02-18 13:15:00|12667.3|12666|12677.2|12675.9|12678.6|12676.9|12666.1|12664.5|536
1613654400000|2021-02-18 13:20:00|12677.1|12675.8|12673.3|12671.2|12677.9|12676.6|12671.5|12669.8|551
1613654700000|2021-02-18 13:25:00|12672.9|12671.6|12680.3|12678.2|12680.4|12678.2|12672.9|12671.2|385
1613655000000|2021-02-18 13:30:00|12681.1|12678.6|12679.2|12677.1|12681.9|12679.9|12676.9|12675.2|612
1613655300000|2021-02-18 13:35:00|12679.3|12677.2|12683.1|12681|12689.9|12687.8|12676.9|12675.2|742
1613655600000|2021-02-18 13:40:00|12683.2|12681.1|12680.4|12679.1|12684.6|12682.5|12675.4|12674|693
1613655900000|2021-02-18 13:45:00|12680.6|12679.3|12684.6|12683.3|12685.9|12683.8|12678|12676.1|690
1613656200000|2021-02-18 13:50:00|12684.7|12683.4|12686.5|12684.4|12687.5|12685.9|12681.4|12679.4|562
1613656500000|2021-02-18 13:55:00|12686.4|12684.3|12684.3|12683|12687|12685.1|12682|12680.3|515
1613656800000|2021-02-18 14:00:00|12684.5|12683.2|12696.4|12694.3|12698.4|12696.3|12684|12682.3|805
1613657100000|2021-02-18 14:05:00|12696.3|12694.2|12695.5|12693.4|12698.1|12696.3|12688.9|12686.8|811
1613657400000|2021-02-18 14:10:00|12695.4|12693.3|12698.9|12696.8|12703.2|12701.4|12691.9|12690.2|872
1613657700000|2021-02-18 14:15:00|12699.1|12697|12698.9|12696.8|12700.7|12699.2|12695.8|12694.1|747
1613658000000|2021-02-18 14:20:00|12698.8|12696.7|12697.2|12695.1|12700.1|12698.4|12692.8|12690.7|535
1613658300000|2021-02-18 14:25:00|12697.1|12695|12698.5|12697.2|12699.2|12697.7|12694.9|12693.3|535
1613658600000|2021-02-18 14:30:00|12698.4|12697.1|12695.2|12693.1|12703.5|12701.4|12692.8|12690.9|852
1613658900000|2021-02-18 14:35:00|12694.9|12693.6|12698.7|12696.6|12698.7|12697|12683.6|12681.5|756
1613659200000|2021-02-18 14:40:00|12698.8|12697.4|12697.1|12695|12702.7|12700.6|12693.7|12692|820
1613659500000|2021-02-18 14:45:00|12697|12695.7|12699.8|12697.7|12699.8|12698.3|12692|12690.2|743
1613659800000|2021-02-18 14:50:00|12699.3|12698|12706.5|12704.4|12706.7|12704.6|12698.3|12696.7|774
1613660100000|2021-02-18 14:55:00|12706.4|12704.3|12702.1|12700.8|12707.5|12705.5|12699.2|12697.4|728
1613660400000|2021-02-18 15:00:00|12702.5|12700.4|12706.9|12704.8|12707|12705.3|12701|12699.3|840
1613660700000|2021-02-18 15:05:00|12707.1|12705|12714.2|12712.9|12716.2|12714.8|12706|12704.3|1045
1613661000000|2021-02-18 15:10:00|12714.1|12712.8|12713.3|12712|12717.1|12715.4|12706.1|12704.3|948
1613661300000|2021-02-18 15:15:00|12713.4|12712.1|12720.5|12718.4|12720.9|12719.2|12712.7|12711|853
1613661600000|2021-02-18 15:20:00|12719.9|12717.8|12727.4|12726.1|12729.2|12727.4|12719.1|12717.5|878
1613661900000|2021-02-18 15:25:00|12727.5|12726.2|12722.2|12720.9|12732.1|12730.5|12720.5|12718.9|999
1613662200000|2021-02-18 15:30:00|12722.5|12721.2|12722.9|12721.6|12728.2|12726.8|12722.3|12720.5|981
1613662500000|2021-02-18 15:35:00|12723|12721.7|12716.7|12714.6|12724.9|12723.4|12714.5|12713.1|828
1613662800000|2021-02-18 15:40:00|12716.8|12714.7|12715.4|12713.3|12721.2|12719.3|12714.5|12712.9|795
1613663100000|2021-02-18 15:45:00|12715.3|12713.2|12716.2|12714.1|12721.8|12720|12714|12712.4|762
1613663400000|2021-02-18 15:50:00|12716.3|12714.2|12715.3|12713.2|12720.7|12719|12714.8|12713.2|607
1613663700000|2021-02-18 15:55:00|12715.4|12713.3|12721.9|12719.8|12722.2|12720.2|12714.8|12713.2|733
1613664000000|2021-02-18 16:00:00|12722|12720.6|12716.2|12714.1|12723.7|12721.9|12714.1|12712.4|778
1613664300000|2021-02-18 16:05:00|12716.1|12714|12719.1|12717.8|12721.2|12719.5|12714.1|12712.4|627
1613664600000|2021-02-18 16:10:00|12719.4|12717.3|12713|12710.9|12720.3|12718.6|12712.9|12710.8|542
1613664900000|2021-02-18 16:15:00|12712.8|12710.7|12707.3|12705.2|12714.5|12712.4|12703.6|12702|796
1613665200000|2021-02-18 16:20:00|12706.6|12705.3|12705.3|12703.2|12707.9|12706.4|12702|12700.7|478
1613665500000|2021-02-18 16:25:00|12704.9|12703.6|12703.4|12702.1|12705.2|12703.6|12698.7|12697.2|598
1613665800000|2021-02-18 16:30:00|12703.5|12702.2|12702.8|12701.5|12704.7|12703.1|12701.2|12699.9|543
1613666100000|2021-02-18 16:35:00|12703|12701.7|12703.3|12702|12704.1|12702.3|12698.6|12697|539
1613666400000|2021-02-18 16:40:00|12703.2|12701.9|12704.9|12703.6|12706.3|12704.7|12701.5|12700.1|445
1613666700000|2021-02-18 16:45:00|12704.8|12703.5|12702.8|12701.5|12706.3|12704.6|12702.3|12701|336
1613667000000|2021-02-18 16:50:00|12702.9|12701.6|12699.2|12697.1|12703.4|12701.8|12698.5|12697|330
1613667300000|2021-02-18 16:55:00|12699.1|12697|12707.5|12705.4|12708.9|12707|12699|12697|656
1613667600000|2021-02-18 17:00:00|12707.4|12705.3|12707.8|12705.7|12708.9|12707.2|12705.9|12704.2|498
1613667900000|2021-02-18 17:05:00|12707.9|12706.6|12708.3|12706.2|12712.1|12710.2|12706.5|12704.8|471
1613668200000|2021-02-18 17:10:00|12708.4|12706.3|12707.2|12705.1|12709.4|12707.7|12704.4|12702.5|415
1613668500000|2021-02-18 17:15:00|12707.1|12705.8|12706.3|12704.2|12708.8|12707|12705.4|12703.6|408
1613668800000|2021-02-18 17:20:00|12706.2|12704.1|12704.7|12702.6|12706.6|12704.7|12704|12702.2|388
1613669100000|2021-02-18 17:25:00|12704.6|12702.5|12704.6|12702.5|12705.4|12703.9|12702.8|12701.2|371
1613669400000|2021-02-18 17:30:00|12704.8|12702.7|12706|12703.9|12706.9|12705.1|12704.1|12702.5|344
1613669700000|2021-02-18 17:35:00|12706.1|12704|12703.9|12701.8|12706.1|12704.3|12703|12701.3|344
1613670000000|2021-02-18 17:40:00|12704|12701.9|12702.3|12700.2|12704.4|12702.8|12701.8|12700.2|358
1613670300000|2021-02-18 17:45:00|12702.4|12700.3|12699.6|12697.5|12703.5|12701.9|12698.7|12697|379
1613670600000|2021-02-18 17:50:00|12699.7|12697.6|12702.3|12700.2|12702.8|12701.3|12699|12697.6|365
1613670900000|2021-02-18 17:55:00|12701.9|12700.6|12699.9|12698.6|12702.5|12700.7|12697.8|12696.1|381
1613671200000|2021-02-18 18:00:00|12699.8|12698.5|12700.9|12699.6|12701.4|12699.8|12698.4|12696.8|496
1613671500000|2021-02-18 18:05:00|12700.8|12699.5|12706|12704.7|12707.1|12705.6|12700.3|12698.8|477
1613671800000|2021-02-18 18:10:00|12705.7|12704.4|12707.7|12705.6|12708.4|12706.9|12705.1|12703.5|449
1613672100000|2021-02-18 18:15:00|12707|12705.7|12704.9|12703.6|12707.9|12706.2|12703.6|12702|380
1613672400000|2021-02-18 18:20:00|12704.5|12703.2|12702.5|12700.4|12705.6|12704|12700.6|12699|438
1613672700000|2021-02-18 18:25:00|12702.4|12700.3|12698.8|12697.5|12702.5|12700.8|12698|12696.2|437
1613673000000|2021-02-18 18:30:00|12698.7|12697.4|12696.5|12694.4|12699.3|12697.6|12696.1|12694.4|414
1613673300000|2021-02-18 18:35:00|12696.6|12694.5|12695.6|12694.3|12698.1|12696.6|12695|12693.6|302
1613673600000|2021-02-18 18:40:00|12695.5|12694.2|12698.4|12697.1|12699.6|12698|12695.5|12694.1|371
1613673900000|2021-02-18 18:45:00|12698.3|12697|12698.4|12697.1|12698.9|12697.6|12696.2|12694.6|305
1613674200000|2021-02-18 18:50:00|12698.8|12696.7|12700.8|12698.7|12700.8|12699|12696.9|12695.3|435
1613674500000|2021-02-18 18:55:00|12700.7|12698.6|12703.5|12702.2|12703.6|12702.3|12700.3|12698.4|400
1613674800000|2021-02-18 19:00:00|12703.6|12702.3|12699.9|12697.8|12703.6|12702.3|12699|12697.6|467
1613675100000|2021-02-18 19:05:00|12699.5|12698.2|12699.8|12697.7|12700.5|12698.9|12698.8|12697.1|298
1613675400000|2021-02-18 19:10:00|12699.7|12697.6|12697.7|12696.4|12699.8|12698.1|12697.3|12695.6|283
1613675700000|2021-02-18 19:15:00|12697.6|12696.3|12696.3|12695|12698.8|12696.9|12695.9|12694.6|265
1613676000000|2021-02-18 19:20:00|12696.6|12694.5|12695.6|12694.3|12698.4|12696.9|12695.5|12693.9|330
1613676300000|2021-02-18 19:25:00|12695.5|12694.2|12694|12692.7|12696.5|12694.8|12693.5|12692.2|391
1613676600000|2021-02-18 19:30:00|12693.9|12692.6|12691.9|12689.8|12694.9|12693.5|12691.5|12689.7|331
1613676900000|2021-02-18 19:35:00|12692.1|12690|12690.5|12689.2|12692.2|12690.9|12690.4|12688.8|162
1613677200000|2021-02-18 19:40:00|12690.6|12689.3|12690.7|12689.4|12693|12691.4|12689.9|12688.3|289
1613677500000|2021-02-18 19:45:00|12690.5|12689.2|12688.8|12687.5|12690.5|12689.2|12687.1|12685.5|338
1613677800000|2021-02-18 19:50:00|12688.6|12687.3|12687|12684.9|12689.3|12687.6|12686.1|12684.6|359
1613678100000|2021-02-18 19:55:00|12686.6|12685.3|12679.7|12677.6|12686.8|12685.3|12679.2|12677.5|499
1613678400000|2021-02-18 20:00:00|12679.8|12677.7|12681.2|12679.9|12684|12682.5|12679.4|12677.7|267
1613678700000|2021-02-18 20:05:00|12681.5|12680.2|12679.7|12677.6|12681.7|12680.4|12679|12677.3|262
1613679000000|2021-02-18 20:10:00|12679.3|12678|12679.8|12677.7|12680.6|12679.3|12678.7|12677.4|232
1613679300000|2021-02-18 20:15:00|12679.7|12677.6|12680.1|12678.8|12681.1|12679.3|12678.5|12677.2|212
1613679600000|2021-02-18 20:20:00|12680|12678.7|12680.5|12678.4|12680.9|12679.2|12679.1|12677.7|249
1613679900000|2021-02-18 20:25:00|12680.1|12678.8|12678.5|12677.2|12680.4|12678.8|12677.6|12676.2|232
1613680200000|2021-02-18 20:30:00|12678.4|12677.1|12681.8|12680.5|12682.1|12680.8|12677|12675.5|281
1613680500000|2021-02-18 20:35:00|12681.9|12680.6|12682.2|12680.1|12682.2|12680.6|12680.7|12679.1|269
1613680800000|2021-02-18 20:40:00|12682.1|12680|12678.7|12676.6|12682.1|12680.6|12678|12676.3|288
1613681100000|2021-02-18 20:45:00|12678.8|12676.7|12680.5|12678.4|12680.7|12679|12676.9|12675.5|303
1613681400000|2021-02-18 20:50:00|12679.5|12678.2|12678.5|12677.2|12681.1|12679.3|12678.4|12676.7|360
1613681700000|2021-02-18 20:55:00|12678.6|12677.3|12678.4|12677.1|12680.3|12679|12676.2|12674.6|396
1613682000000|2021-02-18 21:00:00|12678.5|12677.2|12677.1|12675|12678.5|12677.2|12676|12674.3|304
1613682300000|2021-02-18 21:05:00|12676.7|12675.4|12676.6|12674.5|12677.1|12675.4|12675.3|12673.6|224
1613682600000|2021-02-18 21:10:00|12676.5|12674.4|12678.4|12676.3|12678.8|12676.9|12675.7|12673.6|142
1613682900000|2021-02-18 21:15:00|12677.9|12676.6|12676.3|12674.2|12678.3|12676.7|12674.9|12672.8|185
1613683200000|2021-02-18 21:20:00|12676.1|12674.8|12677|12675.7|12678.3|12676.5|12676.1|12674.4|135
1613683500000|2021-02-18 21:25:00|12677.1|12675.8|12674.6|12672.5|12677.7|12675.8|12674.3|12672.4|147
1613683800000|2021-02-18 21:30:00|12674.5|12672.4|12672.7|12670.6|12675.3|12673.7|12672|12670.3|137
1613684100000|2021-02-18 21:35:00|12672.8|12670.7|12674.9|12672.8|12678.4|12677|12672.2|12670.6|242
1613684400000|2021-02-18 21:40:00|12675|12672.9|12673|12671.7|12675|12673|12672.7|12670.6|123
1613684700000|2021-02-18 21:45:00|12673.1|12671.8|12675|12672.9|12676.4|12674.6|12672.9|12671.2|272
1613685000000|2021-02-18 21:50:00|12674.9|12672.8|12678.6|12676.5|12679.2|12677.1|12674.9|12672.8|211
1613685300000|2021-02-18 21:55:00|12678.7|12676.6|12682.5|12675.5|12682.5|12678.1|12677.3|12674.7|267
1613685600000|2021-02-18 22:00:00|12683|12676|12680.5|12673.5|12683.3|12676.3|12680.5|12673.5|34
1613685900000|2021-02-18 22:05:00|12681|12674|12683.4|12679|12684.1|12679|12679.5|12672.5|100
1613686200000|2021-02-18 22:10:00|12683.5|12678.6|12682.7|12675.7|12683.9|12679|12679.4|12672.4|99
1613686500000|2021-02-18 22:15:00|12682|12675.3|12680.8|12673.8|12682.6|12678.8|12679.2|12672.2|58
1613686800000|2021-02-18 22:20:00|12680|12673|12680.8|12673.8|12680.9|12673.9|12679.1|12672.1|53
1613687100000|2021-02-18 22:25:00|12680.4|12673.4|12680.3|12673.3|12683.2|12676.2|12677|12670.9|72
1613687400000|2021-02-18 22:30:00|12680.4|12673.4|12680.9|12673.9|12681.5|12674.5|12679.4|12672.4|153
1613687700000|2021-02-18 22:35:00|12681|12674|12682|12675|12682.9|12675.9|12680.5|12673.5|136
1613688000000|2021-02-18 22:40:00|12682.1|12675.1|12682.3|12677.6|12683.2|12679.1|12681.6|12674.6|260
1613688300000|2021-02-18 22:45:00|12682.2|12677.8|12681.3|12678.6|12682.6|12680.5|12680.8|12676.2|177
1613688600000|2021-02-18 22:50:00|12681.4|12678.5|12682.2|12678.5|12683|12679.3|12681|12677.4|125
1613688900000|2021-02-18 22:55:00|12682.3|12678.6|12682.8|12678.6|12683.2|12679.7|12682|12677.2|179
1613689200000|2021-02-18 23:00:00|12682.9|12678.5|12677.8|12675.7|12683.1|12678.5|12677.7|12675.6|298
1613689500000|2021-02-18 23:05:00|12677.9|12675.8|12675.9|12673.8|12678.1|12676|12674.2|12672.1|239
1613689800000|2021-02-18 23:10:00|12676|12673.9|12675.4|12673.3|12676|12673.9|12674.6|12672.5|117
1613690100000|2021-02-18 23:15:00|12675.1|12673|12676.9|12674.8|12677|12674.9|12674.3|12672.2|126
1613690400000|2021-02-18 23:20:00|12677.1|12675|12677.5|12675.4|12677.9|12675.8|12675.8|12673.9|172
1613690700000|2021-02-18 23:25:00|12677.4|12675.3|12677.2|12675.9|12677.7|12676|12677|12675|135
1613691000000|2021-02-18 23:30:00|12677.1|12675.8|12678|12675.9|12679.1|12677.3|12677.1|12675.3|176
1613691300000|2021-02-18 23:35:00|12678.1|12676|12678.5|12676.4|12678.6|12676.7|12677.3|12675.5|127
1613691600000|2021-02-18 23:40:00|12678.4|12676.3|12681|12678.9|12681.4|12679.8|12678.1|12676.3|145
1613691900000|2021-02-18 23:45:00|12680.9|12678.8|12680.4|12679.1|12682.3|12680.2|12680.2|12678.3|263
1613692200000|2021-02-18 23:50:00|12680.6|12678.5|12680.6|12679.3|12682.1|12680.4|12679.7|12678.1|243
1613692500000|2021-02-18 23:55:00|12680.7|12679.4|12682.4|12680.3|12684|12682.3|12680.6|12678.7|311
1613692800000|2021-02-19 00:00:00|12682.2|12680.1|12680.4|12678.3|12683.2|12681.7|12678.8|12676.7|431
1613693100000|2021-02-19 00:05:00|12680|12678.7|12679.9|12677.8|12680.6|12679.1|12677.7|12675.6|327
1613693400000|2021-02-19 00:10:00|12679.8|12677.7|12681.5|12680.2|12681.7|12680.3|12679.6|12677.7|223
1613693700000|2021-02-19 00:15:00|12681.8|12679.7|12679|12676.9|12681.8|12680.2|12678.5|12676.5|189
1613694000000|2021-02-19 00:20:00|12679.1|12677|12678.9|12676.8|12679.2|12677.4|12677.4|12675.9|154
1613694300000|2021-02-19 00:25:00|12679.1|12677|12681.1|12679|12681.2|12679.6|12678.7|12677|146
1613694600000|2021-02-19 00:30:00|12680.9|12678.8|12681.3|12679.2|12681.6|12679.9|12680.1|12678.4|213
1613694900000|2021-02-19 00:35:00|12681.4|12679.3|12681.7|12679.6|12681.9|12680.2|12680.4|12678.7|228
1613695200000|2021-02-19 00:40:00|12682|12679.9|12681.2|12679.1|12683.2|12681.5|12680.7|12678.6|201
1613695500000|2021-02-19 00:45:00|12681.1|12679|12680|12677.9|12681.5|12679.6|12679.4|12677.3|153
1613695800000|2021-02-19 00:50:00|12679.9|12677.8|12678.5|12676.4|12680.6|12678.5|12678.4|12676.3|199
1613696100000|2021-02-19 00:55:00|12678.4|12676.3|12674.3|12672.2|12679.5|12677.8|12672.6|12670.9|276
1613696400000|2021-02-19 01:00:00|12674.4|12672.3|12676.4|12674.3|12676.8|12675.1|12673|12670.9|489
1613696700000|2021-02-19 01:05:00|12676.5|12674.4|12680.7|12678.6|12682.4|12680.4|12675.9|12674.1|467
1613697000000|2021-02-19 01:10:00|12680.8|12678.7|12686.1|12684|12686.1|12684.3|12680.5|12678.6|438
1613697300000|2021-02-19 01:15:00|12686|12683.9|12684.2|12682.1|12686.7|12684.9|12683.3|12681.6|318
1613697600000|2021-02-19 01:20:00|12684.3|12682.2|12687.3|12685.2|12687.5|12685.6|12684.2|12682.1|319
1613697900000|2021-02-19 01:25:00|12687.2|12685.1|12690.4|12688.3|12690.9|12688.8|12685.2|12683.3|333
1613698200000|2021-02-19 01:30:00|12690.5|12688.4|12698.3|12696.2|12698.5|12696.6|12689.5|12687.5|742
1613698500000|2021-02-19 01:35:00|12698.2|12696.1|12698.1|12696.8|12701.2|12699.5|12697.5|12695.7|691
1613698800000|2021-02-19 01:40:00|12698|12696.7|12702.6|12700.5|12702.6|12700.6|12698|12696.2|488
1613699100000|2021-02-19 01:45:00|12702.9|12700.8|12700.6|12698.5|12703.2|12701.1|12699.8|12698|402
1613699400000|2021-02-19 01:50:00|12700.7|12698.6|12698.1|12696|12701.3|12699.2|12697.7|12696|229
1613699700000|2021-02-19 01:55:00|12698.2|12696.1|12699.7|12697.6|12699.8|12698|12697.7|12695.8|285
1613700000000|2021-02-19 02:00:00|12699.8|12697.7|12702.2|12700.9|12702.7|12701|12698.8|12697.1|321
1613700300000|2021-02-19 02:05:00|12702.6|12700.5|12702.4|12700.3|12705.6|12703.8|12701.6|12699.5|364
1613700600000|2021-02-19 02:10:00|12702.3|12700.2|12704|12701.9|12704.9|12703.1|12702|12700|305
1613700900000|2021-02-19 02:15:00|12704.1|12702.7|12711.4|12709.3|12711.8|12710.1|12703.9|12702|389
1613701200000|2021-02-19 02:20:00|12711.3|12709.2|12712.1|12710|12712.4|12710.6|12709.4|12707.6|335
1613701500000|2021-02-19 02:25:00|12711.7|12710.4|12707.3|12705.2|12711.9|12710.5|12707.2|12705.1|327
1613701800000|2021-02-19 02:30:00|12707.4|12705.3|12709.9|12707.8|12711.3|12709.2|12707.4|12705.3|390
1613702100000|2021-02-19 02:35:00|12709.8|12707.7|12711.3|12709.2|12712.3|12710.3|12706.9|12705.1|407
1613702400000|2021-02-19 02:40:00|12711.2|12709.9|12708.6|12706.5|12712.3|12710.6|12706.5|12704.7|444
1613702700000|2021-02-19 02:45:00|12708.3|12707|12710.5|12709.2|12710.7|12709.2|12705.9|12704.1|448
1613703000000|2021-02-19 02:50:00|12710.7|12708.6|12712.1|12710|12712.2|12710.5|12709.7|12708.2|281
1613703300000|2021-02-19 02:55:00|12712|12709.9|12711.4|12709.3|12712.2|12710.1|12708.7|12706.9|504
1613703600000|2021-02-19 03:00:00|12711.3|12709.2|12711.9|12709.8|12713.6|12712|12711.3|12709.2|344
1613703900000|2021-02-19 03:05:00|12712|12709.9|12713|12710.9|12713|12711.3|12710.4|12708.5|334
1613704200000|2021-02-19 03:10:00|12712.9|12710.8|12710|12707.9|12714|12711.9|12709.6|12707.9|233
1613704500000|2021-02-19 03:15:00|12709.9|12707.8|12710.6|12708.5|12710.9|12709.2|12709.3|12707.6|266
1613704800000|2021-02-19 03:20:00|12710.7|12708.6|12712.1|12710|12713.2|12711.5|12710.1|12708.4|307
1613705100000|2021-02-19 03:25:00|12712|12709.9|12710.2|12708.1|12712.1|12710.3|12708.6|12706.7|226
1613705400000|2021-02-19 03:30:00|12709.9|12708.6|12710.6|12708.5|12711.9|12710.2|12709.7|12708.1|184
1613705700000|2021-02-19 03:35:00|12710.7|12708.6|12710.4|12708.3|12711.3|12709.6|12709.4|12707.6|191
1613706000000|2021-02-19 03:40:00|12710.5|12708.4|12709.4|12707.3|12712.2|12710.1|12709.2|12707.1|185
1613706300000|2021-02-19 03:45:00|12709.1|12707.8|12712.6|12711.3|12713.6|12711.9|12709.1|12707.4|231
1613706600000|2021-02-19 03:50:00|12712.8|12711.5|12713.2|12711.1|12715.1|12713.4|12712.5|12710.7|265
1613706900000|2021-02-19 03:55:00|12713.3|12711.2|12712.7|12710.6|12714|12712|12711.9|12710.1|256
1613707200000|2021-02-19 04:00:00|12712.5|12711.2|12712.1|12710|12713.1|12711.2|12711.2|12709.4|193
1613707500000|2021-02-19 04:05:00|12712|12709.9|12710.4|12708.3|12712.5|12710.4|12710|12708.3|143
1613707800000|2021-02-19 04:10:00|12710.5|12708.4|12709.8|12707.7|12711.3|12709.4|12708.6|12706.5|234
1613708100000|2021-02-19 04:15:00|12709.7|12707.6|12708.6|12706.5|12709.8|12707.7|12707.1|12705.3|232
1613708400000|2021-02-19 04:20:00|12708.7|12706.6|12709.4|12708.1|12710.6|12708.6|12708.6|12706.5|187
1613708700000|2021-02-19 04:25:00|12709.8|12707.7|12708.8|12706.7|12710.3|12708.4|12708.1|12706.3|199
1613709000000|2021-02-19 04:30:00|12708.9|12706.8|12708.6|12706.5|12709.3|12707.5|12707.6|12705.9|148
1613709300000|2021-02-19 04:35:00|12708.5|12706.4|12705.6|12703.5|12708.5|12706.4|12705.2|12703.5|228
1613709600000|2021-02-19 04:40:00|12705.7|12703.6|12703.7|12701.6|12706.4|12704.7|12703.4|12701.3|257
1613709900000|2021-02-19 04:45:00|12703.9|12701.8|12702.8|12700.7|12704.1|12702.2|12701.2|12699.4|355
1613710200000|2021-02-19 04:50:00|12702.7|12700.6|12704.9|12702.8|12705.1|12703.4|12702.2|12700.4|365
1613710500000|2021-02-19 04:55:00|12705|12702.9|12703.5|12701.4|12705.6|12703.6|12702.9|12701.1|335
1613710800000|2021-02-19 05:00:00|12703.7|12701.6|12703.5|12701.4|12704.2|12702.4|12701.7|12700|357
1613711100000|2021-02-19 05:05:00|12703.7|12701.6|12703.3|12701.2|12703.9|12702.3|12701.7|12699.7|289
1613711400000|2021-02-19 05:10:00|12703|12700.9|12700.9|12698.8|12703|12701|12700.6|12698.6|463
1613711700000|2021-02-19 05:15:00|12701|12698.9|12701.9|12699.8|12703.3|12701.6|12700.6|12698.9|274
1613712000000|2021-02-19 05:20:00|12701.8|12699.7|12701.6|12699.5|12701.9|12700.3|12700.3|12698.8|255
1613712300000|2021-02-19 05:25:00|12700.9|12699.6|12701.8|12699.7|12702.3|12700.6|12700.8|12699.1|145
1613712600000|2021-02-19 05:30:00|12701.9|12699.8|12700.1|12698.8|12703.4|12701.8|12699.9|12698.2|330
1613712900000|2021-02-19 05:35:00|12700.5|12699.2|12697.6|12695.5|12701.7|12699.8|12696.9|12695.3|272
1613713200000|2021-02-19 05:40:00|12697.7|12695.6|12698.6|12696.5|12699.9|12698.1|12697.1|12695.4|280
1613713500000|2021-02-19 05:45:00|12698.7|12696.6|12698.6|12696.5|12700.6|12698.8|12698.2|12696.5|274
1613713800000|2021-02-19 05:50:00|12698.7|12696.6|12696.6|12694.5|12698.8|12696.8|12695.1|12693.3|338
1613714100000|2021-02-19 05:55:00|12696.7|12694.6|12696.5|12694.4|12697.3|12695.3|12694.7|12692.9|314
1613714400000|2021-02-19 06:00:00|12696.3|12695|12694.2|12692.9|12697|12695.1|12693.5|12691.8|350
1613714700000|2021-02-19 06:05:00|12694.6|12692.5|12692.8|12690.7|12694.6|12692.5|12691.8|12690.3|204
1613715000000|2021-02-19 06:10:00|12692.7|12690.6|12691.6|12689.5|12693.4|12691.7|12690.8|12689.2|189
1613715300000|2021-02-19 06:15:00|12691.5|12689.4|12689.5|12687.4|12691.7|12689.8|12688.1|12686.4|257
1613715600000|2021-02-19 06:20:00|12689.4|12687.3|12689.8|12687.7|12690.8|12689|12688.6|12686.9|215
1613715900000|2021-02-19 06:25:00|12689.7|12687.6|12694.5|12692.4|12696.4|12694.3|12689.7|12687.6|346
1613716200000|2021-02-19 06:30:00|12694.4|12692.3|12694|12691.9|12694.8|12692.7|12693|12690.9|282
1613716500000|2021-02-19 06:35:00|12694.1|12692|12695.3|12693.2|12695.8|12694|12693.5|12691.7|274
1613716800000|2021-02-19 06:40:00|12695.4|12693.3|12695.8|12693.7|12697.5|12695.5|12694.5|12692.4|318
1613717100000|2021-02-19 06:45:00|12696|12693.9|12693.8|12691.7|12696.1|12694.1|12693.4|12691.7|255
1613717400000|2021-02-19 06:50:00|12693.9|12691.8|12694.1|12692.8|12696.2|12694.3|12693.7|12691.6|247
1613717700000|2021-02-19 06:55:00|12694.5|12692.4|12693.7|12691.6|12695.1|12693.1|12692.7|12691|245
1613718000000|2021-02-19 07:00:00|12693.8|12691.7|12694|12692.7|12697.5|12695.6|12692.8|12691.1|359
1613718300000|2021-02-19 07:05:00|12694.4|12692.3|12697.8|12695.7|12698.7|12696.7|12693|12691.4|393
1613718600000|2021-02-19 07:10:00|12697.9|12695.8|12693.5|12691.4|12698.5|12696.8|12693.4|12691.3|390
1613718900000|2021-02-19 07:15:00|12693.4|12691.3|12689.2|12687.1|12694.2|12692.5|12688.6|12686.5|491
1613719200000|2021-02-19 07:20:00|12689.1|12687|12690.5|12688.4|12693|12690.9|12688.4|12686.5|345
1613719500000|2021-02-19 07:25:00|12690.6|12688.5|12691.3|12689.2|12692.4|12690.7|12690|12688.4|306
1613719800000|2021-02-19 07:30:00|12690.9|12689.6|12691.9|12690.6|12693.3|12692|12690.8|12689.2|457
1613720100000|2021-02-19 07:35:00|12691.8|12690.5|12690.6|12688.5|12692.9|12691.3|12690.1|12688.3|329
1613720400000|2021-02-19 07:40:00|12690.7|12688.6|12689.7|12687.6|12692.2|12690.6|12687.8|12686.1|374
1613720700000|2021-02-19 07:45:00|12690|12687.9|12691.4|12689.3|12691.4|12689.4|12688.4|12686.6|279
1613721000000|2021-02-19 07:50:00|12691.5|12689.4|12686.1|12684|12692.2|12690.3|12685.6|12683.9|320
1613721300000|2021-02-19 07:55:00|12686|12683.9|12688.7|12687.4|12689.2|12687.5|12685.6|12683.9|376
1613721600000|2021-02-19 08:00:00|12688.6|12687.3|12686.6|12684.5|12689.7|12688.2|12681.9|12680.6|778
1613721900000|2021-02-19 08:05:00|12686.5|12684.4|12682.5|12680.4|12686.5|12684.4|12681.2|12679.5|710
1613722200000|2021-02-19 08:10:00|12682.6|12680.5|12683.6|12681.5|12684.4|12682.5|12680.8|12679.3|475
1613722500000|2021-02-19 08:15:00|12683.5|12681.4|12688.5|12687.2|12689|12687.3|12679|12676.9|740
1613722800000|2021-02-19 08:20:00|12688.4|12687.1|12690.5|12688.4|12692.2|12690.5|12686.8|12684.9|511
1613723100000|2021-02-19 08:25:00|12690.6|12688.5|12687.5|12686.2|12691.2|12689.6|12687.4|12685.7|399
1613723400000|2021-02-19 08:30:00|12687|12685.7|12680.4|12679.1|12687.1|12685.7|12680.4|12678.6|687
1613723700000|2021-02-19 08:35:00|12681|12678.9|12674.6|12673.3|12682.1|12680.3|12674|12672.3|640
1613724000000|2021-02-19 08:40:00|12674.7|12673.4|12678.1|12676|12678.1|12676.3|12671.1|12669.2|750
1613724300000|2021-02-19 08:45:00|12677.8|12676.5|12674.5|12673.2|12678.5|12677.2|12673.5|12671.8|579
1613724600000|2021-02-19 08:50:00|12674.6|12673.3|12669.4|12667.3|12675.1|12673.5|12668.9|12667.2|493
1613724900000|2021-02-19 08:55:00|12669.5|12667.4|12662.1|12660|12669.6|12667.6|12659.4|12657.6|597
1613725200000|2021-02-19 09:00:00|12662.2|12660.1|12668.6|12666.5|12669.9|12668|12660.2|12658.2|633
1613725500000|2021-02-19 09:05:00|12668.5|12666.4|12669.6|12667.5|12669.6|12668|12666.4|12664.6|518
1613725800000|2021-02-19 09:10:00|12669.5|12667.4|12660.8|12658.7|12670.4|12668.7|12660|12658.2|569
1613726100000|2021-02-19 09:15:00|12660.9|12658.8|12657.8|12655.7|12663|12661.3|12656.7|12654.8|457
1613726400000|2021-02-19 09:20:00|12657.7|12655.6|12654.3|12652.2|12659.4|12657.7|12653.4|12651.7|514
1613726700000|2021-02-19 09:25:00|12654.4|12652.3|12656.6|12655.3|12658.4|12656.8|12653.2|12651.7|527
1613727000000|2021-02-19 09:30:00|12656.3|12655|12651|12649.7|12656.7|12655|12650.9|12649.3|593
1613727300000|2021-02-19 09:35:00|12650.9|12649.6|12646.3|12645|12653.3|12652|12646.2|12644.5|582
1613727600000|2021-02-19 09:40:00|12646.2|12644.9|12648.7|12646.6|12648.8|12647.1|12644.6|12642.8|614
1613727900000|2021-02-19 09:45:00|12648.6|12646.5|12650.7|12648.6|12650.7|12649|12646|12644.5|547
1613728200000|2021-02-19 09:50:00|12650.6|12648.5|12653.4|12652.1|12656.2|12654.6|12650.2|12648.5|566
1613728500000|2021-02-19 09:55:00|12653.7|12652.4|12655|12653.7|12657|12655.3|12651.7|12649.9|488
1613728800000|2021-02-19 10:00:00|12654.7|12653.4|12647.9|12645.8|12655.7|12654.4|12647.4|12645.7|776
1613729100000|2021-02-19 10:05:00|12648|12645.9|12649.7|12647.6|12654.7|12653|12646.5|12644.7|594
1613729400000|2021-02-19 10:10:00|12649.1|12647.8|12646.2|12644.9|12658.3|12656.2|12644.9|12643.6|806
1613729700000|2021-02-19 10:15:00|12646.7|12644.6|12643.9|12641.8|12646.7|12645|12640.7|12639|631
1613730000000|2021-02-19 10:20:00|12643.8|12641.7|12644.8|12643.5|12648.9|12647|12643.6|12641.7|515
1613730300000|2021-02-19 10:25:00|12644.7|12643.4|12640.6|12639.3|12645.3|12643.4|12640.5|12638.8|531
1613730600000|2021-02-19 10:30:00|12640.5|12639.2|12644.8|12642.7|12644.9|12643.3|12640|12638.5|523
1613730900000|2021-02-19 10:35:00|12644.6|12642.5|12646.3|12644.2|12648.2|12646.5|12643.8|12641.9|329
1613731200000|2021-02-19 10:40:00|12646.2|12644.1|12647.9|12645.8|12648.9|12647.1|12644.3|12643|392
1613731500000|2021-02-19 10:45:00|12647.3|12646|12645.3|12644|12648.1|12646.4|12644.5|12642.8|415
1613731800000|2021-02-19 10:50:00|12645.8|12643.7|12646.6|12644.5|12648.2|12646.4|12645.2|12643.4|429
1613732100000|2021-02-19 10:55:00|12646.5|12644.4|12639.1|12637|12646.5|12644.6|12638.8|12637|440
1613732400000|2021-02-19 11:00:00|12639.2|12637.1|12641.2|12639.1|12641.5|12639.9|12636.9|12635.1|548
1613732700000|2021-02-19 11:05:00|12640.9|12639.6|12635.6|12634.3|12642|12640.4|12635.6|12633.9|565
1613733000000|2021-02-19 11:10:00|12635.7|12634.4|12642.5|12640.4|12643.2|12641.7|12635.4|12633.8|477
1613733300000|2021-02-19 11:15:00|12642.4|12640.3|12646.8|12645.5|12646.9|12645.6|12641.2|12639.5|458
1613733600000|2021-02-19 11:20:00|12646.9|12645.6|12643.3|12641.2|12648.9|12646.9|12643|12641.2|344
1613733900000|2021-02-19 11:25:00|12643.4|12641.3|12642.1|12640.8|12644.5|12642.7|12640.3|12638.6|386
1613734200000|2021-02-19 11:30:00|12642.4|12640.3|12645.6|12643.5|12647.4|12645.5|12642|12640.3|447
1613734500000|2021-02-19 11:35:00|12645.7|12643.6|12643.1|12641|12645.9|12643.9|12642.6|12641|358
1613734800000|2021-02-19 11:40:00|12642.7|12641.4|12642.5|12640.4|12645.5|12644.2|12641.1|12639.3|367
1613735100000|2021-02-19 11:45:00|12642.4|12640.3|12640.9|12638.8|12643.6|12641.8|12640.4|12638.6|297
1613735400000|2021-02-19 11:50:00|12640.8|12638.7|12639.8|12638.5|12641.4|12639.9|12638.8|12637|312
1613735700000|2021-02-19 11:55:00|12639.7|12638.4|12636.8|12635.5|12640.1|12638.5|12636.5|12634.7|372
1613736000000|2021-02-19 12:00:00|12636.7|12635.4|12633.3|12631.2|12637.4|12635.8|12632.4|12630.7|403
1613736300000|2021-02-19 12:05:00|12632.9|12631.6|12631.1|12629|12634.6|12633.3|12630.2|12628.4|316
1613736600000|2021-02-19 12:10:00|12631|12628.9|12630.9|12629.6|12631.3|12629.6|12629|12627.4|307
1613736900000|2021-02-19 12:15:00|12631|12629.7|12625.2|12623.9|12631.4|12630.1|12625.1|12623.8|272
1613737200000|2021-02-19 12:20:00|12625.6|12624.3|12624.5|12623.2|12626.6|12624.8|12623.4|12621.7|314
1613737500000|2021-02-19 12:25:00|12624.6|12623.3|12621.5|12620.2|12628.1|12626.6|12621.3|12619.8|581
1613737800000|2021-02-19 12:30:00|12621.3|12620|12615.8|12614.5|12623.5|12621.7|12615.8|12614.1|466
1613738100000|2021-02-19 12:35:00|12615.9|12614.6|12620.6|12618.5|12621.6|12620.1|12615.8|12614.1|514
1613738400000|2021-02-19 12:40:00|12620.1|12618.8|12617.2|12615.1|12621.8|12620.4|12615|12613.3|622
1613738700000|2021-02-19 12:45:00|12617.1|12615|12613|12611.7|12617.2|12615.3|12611.7|12610.1|575
1613739000000|2021-02-19 12:50:00|12613.1|12611.8|12609.5|12607.4|12613.6|12611.8|12608.4|12606.6|549
1613739300000|2021-02-19 12:55:00|12608.7|12607.2|12612|12610.7|12614.7|12613.2|12606.6|12604.8|579
1613739600000|2021-02-19 13:00:00|12612.5|12611.2|12615.6|12613.5|12616.1|12614.4|12611.5|12610|574
1613739900000|2021-02-19 13:05:00|12615.4|12614.1|12612|12610.7|12615.9|12614.2|12610.3|12608.8|491
1613740200000|2021-02-19 13:10:00|12611.9|12610.6|12610.2|12608.9|12612.7|12611.4|12606.9|12605.4|554
1613740500000|2021-02-19 13:15:00|12609.6|12608.3|12615.7|12613.6|12615.7|12614.3|12608.6|12606.9|511
1613740800000|2021-02-19 13:20:00|12614.8|12613.5|12613.2|12611.1|12615|12613.5|12610.6|12609|644
1613741100000|2021-02-19 13:25:00|12612.6|12611.3|12615.7|12610.9|12618.5|12614.8|12610.4|12608.9|740
1613741400000|2021-02-19 13:30:00|12614.8|12611|12609.7|12607.6|12617|12614.2|12606|12604.6|749
1613741700000|2021-02-19 13:35:00|12609.4|12608.1|12616.8|12615.5|12617.3|12615.9|12607.2|12605.5|629
1613742000000|2021-02-19 13:40:00|12616.9|12615.6|12611|12609.7|12617.3|12615.6|12610.6|12609|628
1613742300000|2021-02-19 13:45:00|12610.8|12609.5|12612|12609.9|12612.2|12610.9|12607.4|12605.5|770
1613742600000|2021-02-19 13:50:00|12612.1|12610|12613.3|12612|12613.8|12612.1|12607.7|12606.1|592
1613742900000|2021-02-19 13:55:00|12613|12611.7|12608.5|12607.2|12613.3|12611.9|12607.5|12605.8|677
1613743200000|2021-02-19 14:00:00|12608.6|12607.3|12613.1|12611.8|12613.3|12611.8|12607|12605.4|807
1613743500000|2021-02-19 14:05:00|12613|12611.7|12615.4|12614.1|12616.5|12614.8|12611.2|12609.6|852
1613743800000|2021-02-19 14:10:00|12615.5|12614.2|12615.3|12614|12617.2|12615.7|12613.3|12612|607
1613744100000|2021-02-19 14:15:00|12615.7|12613.6|12619.3|12618|12619.4|12618.1|12613.9|12612.1|521
1613744400000|2021-02-19 14:20:00|12619.1|12617.8|12622.8|12621.5|12622.8|12621.5|12617.7|12616|465
1613744700000|2021-02-19 14:25:00|12622.7|12621.4|12627.2|12625.1|12627.7|12626|12621.5|12620.1|498
1613745000000|2021-02-19 14:30:00|12627|12625.7|12624.9|12623.6|12631.9|12630.6|12624.4|12622.7|679
1613745300000|2021-02-19 14:35:00|12625.1|12623.8|12628.6|12627.3|12632.9|12631.6|12624.9|12623.6|633
1613745600000|2021-02-19 14:40:00|12628.5|12627.2|12623.8|12621.7|12631.5|12629.8|12623.6|12620.5|593
1613745900000|2021-02-19 14:45:00|12624.3|12622.2|12619|12617.7|12627.5|12625.8|12616.7|12615.3|645
1613746200000|2021-02-19 14:50:00|12619.1|12617.8|12617.8|12616.5|12621.3|12619.5|12616.8|12615|666
1613746500000|2021-02-19 14:55:00|12617.6|12616.3|12612.9|12610.8|12622.3|12620.7|12612.1|12610.5|566
1613746800000|2021-02-19 15:00:00|12612.8|12610.7|12619.4|12617.3|12621.2|12619.5|12610.7|12609.2|763
1613747100000|2021-02-19 15:05:00|12619.3|12617.2|12621.5|12620.2|12624.2|12622.8|12616.6|12615.3|686
1613747400000|2021-02-19 15:10:00|12621.9|12619.8|12618.2|12616.9|12622.1|12620.4|12617.3|12615.7|759
1613747700000|2021-02-19 15:15:00|12618.3|12617|12620.2|12618.1|12620.7|12619.1|12614.6|12612.9|675
1613748000000|2021-02-19 15:20:00|12620.1|12618.8|12619.4|12618.1|12622.9|12621.2|12618|12616.5|658
1613748300000|2021-02-19 15:25:00|12619.5|12618.2|12614|12612.7|12622.9|12621.2|12612.2|12610.7|699
1613748600000|2021-02-19 15:30:00|12614.2|12612.1|12612.5|12610.4|12618.9|12617.1|12610.5|12609.2|711
1613748900000|2021-02-19 15:35:00|12612.4|12610.3|12614.5|12613.2|12617.9|12616.6|12611.1|12609.8|700
1613749200000|2021-02-19 15:40:00|12614.6|12613.3|12615.5|12614.2|12618.6|12617.2|12612.8|12611.2|670
1613749500000|2021-02-19 15:45:00|12615.6|12614.3|12616.2|12614.9|12617.5|12616.2|12613.6|12612.3|597
1613749800000|2021-02-19 15:50:00|12616.1|12614.8|12616.6|12615.3|12620|12618.4|12614.5|12613.2|456
1613750100000|2021-02-19 15:55:00|12616.5|12615.2|12609.5|12608.2|12617.9|12616.3|12608.3|12606.9|483
1613750400000|2021-02-19 16:00:00|12609.4|12608.1|12613.4|12612.1|12613.6|12612.3|12608.2|12606.9|506
1613750700000|2021-02-19 16:05:00|12613.5|12612.2|12613.5|12612.2|12614.6|12613.1|12609.9|12608.4|427
1613751000000|2021-02-19 16:10:00|12613.6|12612.3|12613.1|12611|12615.1|12613.4|12611.4|12609.6|310
1613751300000|2021-02-19 16:15:00|12612.7|12611.4|12616.1|12614.8|12617.3|12615.8|12612.6|12611.3|345
1613751600000|2021-02-19 16:20:00|12616.2|12614.9|12609.7|12608.4|12616.2|12614.9|12609.5|12608.2|323
1613751900000|2021-02-19 16:25:00|12609.6|12608.3|12601.9|12600.6|12610.8|12609.1|12601.8|12600.3|430
1613752200000|2021-02-19 16:30:00|12602|12600.7|12606.5|12604.4|12606.7|12605|12600.8|12599.2|445
1613752500000|2021-02-19 16:35:00|12606.6|12604.5|12599.7|12598.4|12606.8|12605.1|12597.9|12596.3|423
1613752800000|2021-02-19 16:40:00|12599.8|12598.5|12599.5|12598.2|12600.4|12599.1|12596.9|12595.6|396
1613753100000|2021-02-19 16:45:00|12599.7|12598.4|12600.4|12599.1|12603|12601.6|12598.9|12597.3|368
1613753400000|2021-02-19 16:50:00|12600.5|12599.2|12597.4|12596.1|12601.4|12600.1|12597.2|12595.9|366
1613753700000|2021-02-19 16:55:00|12597.3|12596|12596.3|12595|12597.6|12596.3|12595.6|12594.3|274
1613754000000|2021-02-19 17:00:00|12596.4|12595.1|12596.6|12595.3|12599.2|12597.6|12595.6|12594.2|406
1613754300000|2021-02-19 17:05:00|12597|12594.9|12597.5|12596.2|12599.5|12597.8|12595.9|12594.6|377
1613754600000|2021-02-19 17:10:00|12597.6|12596.3|12596|12594.7|12597.6|12596.3|12595.8|12594.3|335
1613754900000|2021-02-19 17:15:00|12595.9|12594.6|12597.5|12596.2|12598.6|12597|12595|12593.6|394
1613755200000|2021-02-19 17:20:00|12597.6|12596.3|12602.3|12600.2|12602.5|12601|12596.5|12594.9|500
1613755500000|2021-02-19 17:25:00|12602.6|12601.3|12602|12599.9|12604.4|12602.7|12599.2|12597.7|595
1613755800000|2021-02-19 17:30:00|12601.9|12599.8|12608.3|12607|12610.1|12608.5|12600.2|12598.9|612
1613756100000|2021-02-19 17:35:00|12608.4|12607.1|12611.7|12609.6|12614|12612.3|12607.1|12605.5|613
1613756400000|2021-02-19 17:40:00|12611.6|12609.5|12607.1|12605.8|12613.7|12611.8|12605.5|12603.6|505
1613756700000|2021-02-19 17:45:00|12607|12605.7|12607.8|12606.5|12609.3|12607.6|12604|12602.3|612
1613757000000|2021-02-19 17:50:00|12607.9|12606.6|12616|12613.9|12617.2|12615.5|12607.9|12606.4|562
1613757300000|2021-02-19 17:55:00|12615.7|12613.6|12609.3|12607.2|12618.9|12617.3|12607.8|12606.2|717
1613757600000|2021-02-19 18:00:00|12609.2|12607.1|12613.5|12611.4|12615.5|12613.7|12608|12606.3|569
1613757900000|2021-02-19 18:05:00|12613.6|12611.5|12623.2|12621.1|12623.3|12621.2|12612.3|12610.6|615
1613758200000|2021-02-19 18:10:00|12623.3|12621.2|12624.3|12622.2|12624.5|12623.2|12620.4|12618.6|673
1613758500000|2021-02-19 18:15:00|12625|12622.9|12623.2|12621.9|12625.1|12623.6|12619.6|12618|577
1613758800000|2021-02-19 18:20:00|12623.9|12621.8|12625.1|12623.8|12626.1|12624.3|12622.1|12620.2|633
1613759100000|2021-02-19 18:25:00|12625.5|12623.4|12627.5|12625.4|12627.5|12625.8|12623.9|12622.1|448
1613759400000|2021-02-19 18:30:00|12627.1|12625.8|12628.3|12626.2|12630|12628.5|12624.4|12622.8|514
1613759700000|2021-02-19 18:35:00|12628.2|12626.1|12622.4|12621.1|12628.3|12626.7|12622|12620.2|536
1613760000000|2021-02-19 18:40:00|12622.3|12621|12621.2|12619.1|12623.5|12621.8|12619.4|12617.7|431
1613760300000|2021-02-19 18:45:00|12620.8|12619.5|12621.4|12620.1|12622.6|12620.8|12619.6|12617.8|455
1613760600000|2021-02-19 18:50:00|12621.3|12620|12618.3|12616.2|12623.8|12622.2|12617.4|12615.8|434
1613760900000|2021-02-19 18:55:00|12617.8|12616.5|12619|12617.7|12620.3|12618.6|12617.3|12615.6|403
1613761200000|2021-02-19 19:00:00|12619.3|12617.2|12619.8|12617.7|12620.4|12618.6|12618.5|12616.8|413
1613761500000|2021-02-19 19:05:00|12619.9|12617.8|12621.5|12620.2|12621.8|12620.5|12617.9|12616.2|414
1613761800000|2021-02-19 19:10:00|12621.7|12620.4|12620.6|12619.3|12622|12620.4|12620.4|12618.6|230
1613762100000|2021-02-19 19:15:00|12620.7|12619.4|12619|12617.7|12622.6|12621|12618.3|12616.6|415
1613762400000|2021-02-19 19:20:00|12619.1|12617.8|12624.5|12623.2|12625|12623.4|12618.9|12617.6|404
1613762700000|2021-02-19 19:25:00|12624.6|12623.3|12627.6|12625.5|12628|12626.4|12624|12622.4|463
1613763000000|2021-02-19 19:30:00|12627.1|12625.8|12626.7|12624.6|12627.7|12626.3|12622.7|12621.1|540
1613763300000|2021-02-19 19:35:00|12626.5|12624.4|12627.6|12625.5|12629|12627.3|12626.1|12624.4|431
1613763600000|2021-02-19 19:40:00|12627.4|12626.1|12627.4|12625.3|12629.3|12627.8|12626.5|12624.8|318
1613763900000|2021-02-19 19:45:00|12627.5|12626.1|12627.2|12625.1|12628.4|12627.1|12624.5|12622.9|361
1613764200000|2021-02-19 19:50:00|12627.1|12625|12622|12620.7|12627.2|12625.5|12620.2|12618.6|460
1613764500000|2021-02-19 19:55:00|12621.9|12620.6|12622.3|12621|12622.6|12621.2|12619.6|12618.1|364
1613764800000|2021-02-19 20:00:00|12622.1|12620.8|12621.4|12620.1|12624.4|12622.7|12618.9|12617.4|421
1613765100000|2021-02-19 20:05:00|12621.9|12620.6|12623.1|12621.8|12624.4|12622.8|12621.8|12620|267
1613765400000|2021-02-19 20:10:00|12623.2|12621.9|12620|12618.7|12623.3|12622|12618.2|12616.5|390
1613765700000|2021-02-19 20:15:00|12619.8|12618.5|12619.9|12618.6|12622|12620.4|12618.9|12617.4|328
1613766000000|2021-02-19 20:20:00|12620.2|12618.1|12618.3|12617|12620.5|12619|12617|12615.3|358
1613766300000|2021-02-19 20:25:00|12618.4|12617.1|12616.6|12615.3|12618.9|12617.5|12615.8|12614.2|421
1613766600000|2021-02-19 20:30:00|12616.7|12615.4|12618.1|12616|12618.1|12616.8|12614.3|12612.7|371
1613766900000|2021-02-19 20:35:00|12618|12615.9|12614.2|12612.9|12618.4|12616.7|12614.1|12612.6|398
1613767200000|2021-02-19 20:40:00|12614.1|12612.8|12618.8|12616.7|12618.8|12617|12614|12612.4|291
1613767500000|2021-02-19 20:45:00|12618.7|12616.6|12618.3|12617|12619.1|12617.8|12616.7|12615|306
1613767800000|2021-02-19 20:50:00|12618.4|12617.1|12621.9|12619.8|12622.1|12620.5|12618.1|12616.8|538
1613768100000|2021-02-19 20:55:00|12621.8|12619.7|12622.7|12620.6|12623.7|12622.2|12620.6|12618.9|576
1613768400000|2021-02-19 21:00:00|12622.8|12620.7|12624.3|12622.2|12624.7|12622.6|12621.7|12620.3|479
1613768700000|2021-02-19 21:05:00|12624.4|12622.3|12624.6|12622.5|12625.6|12623.5|12622.9|12621.3|415
1613769000000|2021-02-19 21:10:00|12624.5|12622.4|12625.7|12623.6|12626.2|12624.2|12623.6|12621.5|266
1613769300000|2021-02-19 21:15:00|12625.5|12623.4|12621|12618.9|12625.8|12623.7|12620.8|12618.7|144
1613769600000|2021-02-19 21:20:00|12621.1|12619|12619.4|12617.3|12621.1|12619|12619.4|12617.3|144
1613769900000|2021-02-19 21:25:00|12619.3|12617.2|12622.5|12620.4|12622.8|12620.7|12619|12616.9|206
1613770200000|2021-02-19 21:30:00|12622.3|12620.2|12623.2|12621.1|12624.1|12622|12621.7|12619.6|158
1613770500000|2021-02-19 21:35:00|12623.1|12621|12622.1|12620|12624.5|12622.4|12621.6|12619.5|226
1613770800000|2021-02-19 21:40:00|12621.9|12619.8|12620.1|12618|12623.8|12621.7|12619.5|12617.4|186
1613771100000|2021-02-19 21:45:00|12620.6|12618.5|12620.7|12618.6|12621.4|12619.3|12617.4|12615.3|387
1613771400000|2021-02-19 21:50:00|12620.6|12618.5|12617.4|12615.3|12620.7|12618.6|12616.2|12614.1|309
1613771700000|2021-02-19 21:55:00|12617.3|12615.2|12620.9|12615.4|12627|12620|12614.9|12611.1|390
1613941200000|2021-02-21 21:00:00|12617|12609.1|12616.4|12609.1|12619.8|12609.1|12615.6|12606.8|34
1613941500000|2021-02-21 21:05:00|12616|12609.2|12616.8|12609.1|12617|12609.3|12615.6|12609.1|29
1613941800000|2021-02-21 21:10:00|12617|12609.7|12616.5|12609.6|12617.2|12609.9|12612.1|12606.1|25
1613942100000|2021-02-21 21:15:00|12616.2|12609.9|12612|12608.9|12617.7|12611.4|12611.5|12606.1|45
1613942400000|2021-02-21 21:20:00|12612.1|12609|12612.6|12609.5|12612.6|12609.5|12611.5|12608.4|16
1613942700000|2021-02-21 21:25:00|12612.5|12609.4|12612.6|12609.5|12612.6|12609.5|12612|12608.9|26
1613943000000|2021-02-21 21:30:00|12612.5|12609.4|12623|12610|12623.1|12610.1|12612.2|12605.6|28
1613943300000|2021-02-21 21:35:00|12623.1|12610.1|12623.5|12611.5|12623.5|12612.5|12619.2|12610|9
1613943600000|2021-02-21 21:40:00|12619.1|12610.6|12623.5|12611.5|12623.5|12611.5|12619.1|12610.6|2
1613943900000|2021-02-21 21:45:00|12623.1|12614.5|12623.5|12613.5|12623.5|12614.6|12620.4|12612.9|5
1613944200000|2021-02-21 21:50:00|12622.5|12614.6|12615.1|12612|12622.5|12614.6|12614.1|12605.6|27
1613944500000|2021-02-21 21:55:00|12615.2|12612.1|12614|12610.9|12615.6|12612.5|12613.4|12610.3|21
1613944800000|2021-02-21 22:00:00|12615.7|12608|12618.4|12612.3|12624.6|12612.9|12613.7|12607.5|65
1613945100000|2021-02-21 22:05:00|12618.5|12612.5|12617|12611|12623.9|12615|12614.5|12608.5|65
1613945400000|2021-02-21 22:10:00|12616.9|12610.9|12622.8|12610.4|12622.8|12612.2|12615.9|12609.9|41
1613945700000|2021-02-21 22:15:00|12618.1|12612.1|12622.7|12610.5|12622.9|12612.9|12615.6|12609.6|29
1613946000000|2021-02-21 22:20:00|12622.9|12610.4|12618.4|12612.4|12622.9|12612.8|12618.4|12610.4|16
1613946300000|2021-02-21 22:25:00|12622.9|12610.4|12618.3|12612.3|12622.9|12612.3|12618.3|12610.4|3
1613946600000|2021-02-21 22:30:00|12617.8|12611.8|12618.8|12612.8|12622|12613.5|12617.8|12611.6|13
1613946900000|2021-02-21 22:35:00|12622.9|12610.4|12619.1|12613.1|12622.9|12613.1|12618.8|12610.4|8
1613947200000|2021-02-21 22:40:00|12618.9|12612.9|12618.8|12612.8|12618.9|12612.9|12618.8|12612.8|4
1613947500000|2021-02-21 22:45:00|12622.1|12612|12619.5|12612.5|12622.1|12613.3|12618.3|12611.3|96
1613947800000|2021-02-21 22:50:00|12619.3|12613.2|12619.7|12612.7|12621|12614|12618.1|12611.8|97
1613948100000|2021-02-21 22:55:00|12619.8|12612.8|12618.5|12611.5|12620.5|12613.5|12617.7|12611.2|112
1613948400000|2021-02-21 23:00:00|12618.1|12611.1|12609.7|12607.3|12618.5|12614.5|12609.6|12607.3|553
1613948700000|2021-02-21 23:05:00|12609.8|12607.5|12606.3|12604.2|12609.9|12607.5|12604.7|12602.6|373
1613949000000|2021-02-21 23:10:00|12606.4|12604.3|12613.8|12611.7|12614|12611.9|12606.3|12604.2|427
1613949300000|2021-02-21 23:15:00|12613.7|12611.6|12616.1|12614|12619.4|12617.3|12613.3|12611.2|441
1613949600000|2021-02-21 23:20:00|12616.4|12614.3|12615.5|12613.4|12617.4|12615.3|12615.3|12613.2|304
1613949900000|2021-02-21 23:25:00|12615.4|12613.3|12617.9|12615.8|12619.2|12617.1|12613.9|12611.8|356
1613950200000|2021-02-21 23:30:00|12617.6|12615.5|12612.8|12610.7|12618.8|12616.7|12611.8|12609.7|397
1613950500000|2021-02-21 23:35:00|12612.9|12610.8|12606.3|12604.2|12613.2|12611.1|12605.8|12603.7|322
1613950800000|2021-02-21 23:40:00|12606.4|12604.3|12609.1|12607|12611|12608.9|12604.7|12602.6|379
1613951100000|2021-02-21 23:45:00|12609|12606.9|12600.5|12598.4|12609|12606.9|12599.1|12597|484
1613951400000|2021-02-21 23:50:00|12600.7|12598.6|12602.4|12600.3|12603|12600.9|12599.7|12597.6|311
1613951700000|2021-02-21 23:55:00|12602.3|12600.2|12602|12599.9|12602.7|12600.7|12598.7|12596.9|320
1613952000000|2021-02-22 00:00:00|12601.9|12599.8|12605.2|12603.1|12608.4|12606.3|12601.3|12599.2|519
1613952300000|2021-02-22 00:05:00|12605.3|12603.2|12607.1|12605|12608.2|12606.1|12604|12601.9|432
1613952600000|2021-02-22 00:10:00|12607|12604.9|12604.6|12602.5|12607|12604.9|12604.3|12602.2|288
1613952900000|2021-02-22 00:15:00|12604.7|12602.6|12603.9|12601.8|12607|12604.9|12603.8|12601.7|278
1613953200000|2021-02-22 00:20:00|12603.8|12601.7|12601.5|12599.4|12604.2|12602.1|12600.4|12598.3|310
1613953500000|2021-02-22 00:25:00|12601.2|12599.1|12601.4|12599.3|12603.6|12601.5|12600.8|12598.7|316
1613953800000|2021-02-22 00:30:00|12601.3|12599.2|12599.7|12597.6|12602.3|12600.2|12596.3|12594.5|461
1613954100000|2021-02-22 00:35:00|12599.8|12597.7|12597.4|12595.3|12600|12598.3|12597.3|12595.2|285
1613954400000|2021-02-22 00:40:00|12597.5|12595.4|12600.6|12598.5|12601.2|12599.4|12597|12595.3|200
1613954700000|2021-02-22 00:45:00|12600.7|12598.6|12603.1|12601|12603.9|12601.8|12600.1|12598.3|334
1613955000000|2021-02-22 00:50:00|12603.2|12601.1|12604.3|12602.2|12604.4|12602.3|12602.6|12600.8|263
1613955300000|2021-02-22 00:55:00|12604|12601.9|12596.4|12594.3|12604.3|12602.2|12596.2|12594.1|515
1613955600000|2021-02-22 01:00:00|12596.6|12594.5|12594.8|12592.7|12597.3|12595.2|12593.5|12591.4|479
1613955900000|2021-02-22 01:05:00|12594.9|12592.8|12598.1|12596|12598.4|12596.3|12594.8|12592.7|485
1613956200000|2021-02-22 01:10:00|12598|12595.9|12596.2|12594.1|12598.9|12596.8|12595.3|12593.7|312
1613956500000|2021-02-22 01:15:00|12596|12593.9|12587|12584.9|12596|12593.9|12586.2|12584.1|632
1613956800000|2021-02-22 01:20:00|12586.9|12584.8|12583.2|12581.1|12587.9|12585.8|12581.6|12579.5|500
1613957100000|2021-02-22 01:25:00|12583.3|12581.2|12584.7|12582.6|12586.1|12584|12582.4|12580.3|441
1613957400000|2021-02-22 01:30:00|12585.3|12583.2|12589.9|12587.8|12591.2|12589.1|12585.2|12583.1|554
1613957700000|2021-02-22 01:35:00|12589.8|12587.7|12592.8|12590.7|12593.1|12591.2|12588.6|12586.5|444
1613958000000|2021-02-22 01:40:00|12592.9|12590.8|12590.8|12588.7|12592.9|12591.1|12588.6|12586.6|421
1613958300000|2021-02-22 01:45:00|12591|12588.9|12592.4|12590.3|12593|12591.1|12589.8|12587.8|413
1613958600000|2021-02-22 01:50:00|12592.5|12590.4|12594.1|12592|12594.2|12592.4|12590.6|12588.6|485
1613958900000|2021-02-22 01:55:00|12594|12591.9|12593.3|12591.2|12595|12593.3|12590.9|12588.8|388
1613959200000|2021-02-22 02:00:00|12593.2|12591.1|12592.8|12591.5|12595.2|12593.5|12591.8|12590.2|379
1613959500000|2021-02-22 02:05:00|12592.7|12591.4|12594.3|12593|12595.7|12594.3|12592.7|12591|370
1613959800000|2021-02-22 02:10:00|12594.7|12592.6|12594.3|12592.2|12596.4|12594.6|12592.8|12591|341
1613960100000|2021-02-22 02:15:00|12594.6|12592.5|12596.4|12594.3|12598.2|12596.5|12594.6|12592.5|333
1613960400000|2021-02-22 02:20:00|12596.3|12594.2|12595.3|12594|12597.4|12595.3|12595.1|12593.4|460
1613960700000|2021-02-22 02:25:00|12595.5|12594.2|12603.1|12601|12603.6|12601.8|12595.5|12594.2|585
1613961000000|2021-02-22 02:30:00|12602.8|12601.5|12609|12606.9|12609.7|12608|12602.6|12600.6|576
1613961300000|2021-02-22 02:35:00|12609.1|12607|12607.9|12605.8|12609.2|12607.3|12606.3|12604.5|350
1613961600000|2021-02-22 02:40:00|12607.4|12606.1|12609.9|12607.8|12610.8|12608.7|12607|12605|405
1613961900000|2021-02-22 02:45:00|12610|12607.9|12614.7|12612.6|12616.4|12614.6|12609.4|12607.8|638
1613962200000|2021-02-22 02:50:00|12614.8|12612.7|12612.9|12610.8|12615.9|12614.3|12612.4|12610.7|485
1613962500000|2021-02-22 02:55:00|12612.8|12610.7|12608.7|12606.6|12613.1|12611.1|12608.3|12606.2|522
1613962800000|2021-02-22 03:00:00|12608.9|12606.8|12608.2|12606.1|12609.7|12608|12607.4|12605.4|424
1613963100000|2021-02-22 03:05:00|12607.8|12605.7|12610.5|12608.4|12612|12609.9|12606.4|12604.3|458
1613963400000|2021-02-22 03:10:00|12610.7|12608.6|12608.7|12606.6|12611.4|12609.3|12607.5|12605.4|443
1613963700000|2021-02-22 03:15:00|12608.2|12606.9|12607.6|12605.5|12609.2|12607.3|12604.6|12602.5|355
1613964000000|2021-02-22 03:20:00|12607.5|12605.4|12609.2|12607.1|12610.8|12608.8|12607|12604.9|419
1613964300000|2021-02-22 03:25:00|12609.1|12607|12609.1|12607|12610.1|12608|12608.2|12606.1|251
1613964600000|2021-02-22 03:30:00|12609.3|12608|12613.1|12611|12614.5|12612.6|12609.3|12607.7|360
1613964900000|2021-02-22 03:35:00|12613.3|12611.2|12609.2|12607.1|12613.4|12611.3|12608.1|12606.4|314
1613965200000|2021-02-22 03:40:00|12609.1|12607|12609|12606.9|12611.6|12609.5|12608|12606.2|259
1613965500000|2021-02-22 03:45:00|12609.1|12607|12610.1|12608|12610.1|12608.2|12608.1|12606.2|256
1613965800000|2021-02-22 03:50:00|12610.2|12608.1|12610.8|12608.7|12611.5|12609.7|12609.5|12607.8|210
1613966100000|2021-02-22 03:55:00|12610.7|12608.6|12608.8|12606.7|12611.5|12609.6|12607.6|12605.8|281
1613966400000|2021-02-22 04:00:00|12608.9|12606.8|12609.7|12607.6|12610|12608|12608.1|12606.1|255
1613966700000|2021-02-22 04:05:00|12609.6|12607.5|12609.8|12607.7|12610|12608.2|12608.1|12606.1|239
1613967000000|2021-02-22 04:10:00|12610|12607.9|12609|12606.9|12610.1|12608.4|12608.5|12606.7|209
1613967300000|2021-02-22 04:15:00|12609.1|12607|12604.5|12602.4|12609.6|12607.9|12603.4|12601.9|230
1613967600000|2021-02-22 04:20:00|12604.4|12602.3|12607.4|12605.3|12607.6|12605.9|12603.4|12601.5|262
1613967900000|2021-02-22 04:25:00|12607.5|12605.4|12603.6|12601.5|12607.5|12605.7|12603.4|12601.3|209
1613968200000|2021-02-22 04:30:00|12603.8|12601.7|12602.2|12600.1|12604.3|12602.3|12601.7|12599.6|297
1613968500000|2021-02-22 04:35:00|12602.3|12600.2|12604.2|12602.1|12605|12603.3|12601.8|12600.1|312
1613968800000|2021-02-22 04:40:00|12604.1|12602|12604.8|12602.7|12605.2|12603.3|12603.4|12601.3|308
1613969100000|2021-02-22 04:45:00|12604.4|12603.1|12604.1|12602|12605|12603.2|12601.3|12599.5|270
1613969400000|2021-02-22 04:50:00|12604.2|12602.1|12604.1|12602|12605.8|12603.8|12603.6|12601.5|290
1613969700000|2021-02-22 04:55:00|12604.2|12602.1|12603.5|12601.4|12604.5|12602.5|12602.5|12600.8|238
1613970000000|2021-02-22 05:00:00|12603.4|12601.3|12604.1|12602|12604.3|12602.5|12599.6|12598|397
1613970300000|2021-02-22 05:05:00|12603.9|12601.8|12604.6|12602.5|12605.2|12603.1|12602.2|12600.4|345
1613970600000|2021-02-22 05:10:00|12604.5|12602.4|12603.7|12601.6|12604.6|12602.9|12602.9|12601.2|318
1613970900000|2021-02-22 05:15:00|12603.6|12601.5|12603.8|12602.5|12605.9|12603.8|12602.9|12601.2|303
1613971200000|2021-02-22 05:20:00|12603.9|12602.6|12599.5|12597.4|12604.6|12603.1|12598.8|12597.2|301
1613971500000|2021-02-22 05:25:00|12599.6|12597.5|12599.2|12597.9|12602.2|12600.3|12598.6|12596.5|388
1613971800000|2021-02-22 05:30:00|12599.1|12597.8|12599.1|12597|12599.5|12597.8|12596.8|12595.3|317
1613972100000|2021-02-22 05:35:00|12599|12596.9|12601.1|12599|12601.2|12599.5|12598.3|12596.4|237
1613972400000|2021-02-22 05:40:00|12601.2|12599.1|12602.7|12600.6|12602.9|12601|12600|12598.7|258
1613972700000|2021-02-22 05:45:00|12602.8|12600.7|12603.4|12601.3|12603.6|12602|12601.3|12599.7|361
1613973000000|2021-02-22 05:50:00|12603.5|12601.4|12603.4|12602.1|12604.4|12602.8|12603|12601.2|290
1613973300000|2021-02-22 05:55:00|12603.8|12601.7|12603.4|12601.3|12605|12603.1|12602.4|12600.4|250
1613973600000|2021-02-22 06:00:00|12603.3|12601.2|12604.3|12602.2|12606.1|12604.1|12602|12599.9|317
1613973900000|2021-02-22 06:05:00|12604.2|12602.1|12604.9|12602.8|12606.1|12604.3|12603.9|12602.1|302
1613974200000|2021-02-22 06:10:00|12604.8|12602.7|12605.2|12603.1|12605.4|12603.3|12602.2|12600.6|269
1613974500000|2021-02-22 06:15:00|12605.3|12603.2|12604.7|12602.6|12607.9|12606.2|12603.7|12601.6|384
1613974800000|2021-02-22 06:20:00|12604.9|12602.8|12605.4|12603.3|12605.8|12604.4|12604.1|12602.5|269
1613975100000|2021-02-22 06:25:00|12605.5|12603.4|12605.4|12603.3|12605.8|12604.1|12603.1|12601.4|315
1613975400000|2021-02-22 06:30:00|12605.5|12603.4|12604.9|12603.6|12605.7|12603.9|12602.2|12600.3|258
1613975700000|2021-02-22 06:35:00|12605.2|12603.9|12603.7|12601.6|12606.3|12604.7|12602.8|12601|332
1613976000000|2021-02-22 06:40:00|12603.6|12601.5|12603.5|12601.4|12604.2|12602.3|12602.4|12600.3|201
1613976300000|2021-02-22 06:45:00|12603.3|12602|12604.8|12602.7|12605.4|12603.7|12603.1|12601.6|161
1613976600000|2021-02-22 06:50:00|12604.7|12602.6|12607.4|12605.3|12607.4|12605.4|12604.7|12602.6|236
1613976900000|2021-02-22 06:55:00|12607.5|12605.4|12607.5|12605.4|12608.2|12606.5|12605.8|12604.4|196
1613977200000|2021-02-22 07:00:00|12607.8|12605.7|12611.2|12609.1|12611.5|12610.1|12606.2|12604.4|479
1613977500000|2021-02-22 07:05:00|12611.3|12609.2|12623.2|12621.1|12623.4|12621.3|12611.1|12609.1|691
1613977800000|2021-02-22 07:10:00|12623.3|12621.2|12624.3|12622.2|12626.9|12625.1|12621|12618.9|597
1613978100000|2021-02-22 07:15:00|12624.4|12622.3|12630|12627.9|12631.4|12629.6|12624.3|12622.2|619
1613978400000|2021-02-22 07:20:00|12630.1|12628|12632.3|12631|12634.9|12633.1|12629.8|12628|686
1613978700000|2021-02-22 07:25:00|12631.9|12630.6|12632.2|12630.9|12635.1|12633.1|12630.3|12628.3|651
1613979000000|2021-02-22 07:30:00|12632.3|12631|12634.6|12633.3|12637.6|12636.3|12632.2|12630.7|657
1613979300000|2021-02-22 07:35:00|12635.1|12633|12632.4|12631.1|12635.5|12633.7|12630.6|12629|521
1613979600000|2021-02-22 07:40:00|12632.5|12631.2|12636.6|12635.3|12639.5|12637.6|12632.5|12630.9|602
1613979900000|2021-02-22 07:45:00|12636.7|12635.4|12639.9|12638.6|12642.7|12641.2|12634.7|12633.1|681
1613980200000|2021-02-22 07:50:00|12640.2|12638.1|12639.6|12638.3|12642.9|12641.2|12637.7|12636.1|525
1613980500000|2021-02-22 07:55:00|12639.5|12638.2|12639.1|12637|12641.6|12640.1|12636.4|12635.1|532
1613980800000|2021-02-22 08:00:00|12638.3|12636.4|12634.6|12632.5|12641.8|12640.1|12633.3|12631.6|725
1613981100000|2021-02-22 08:05:00|12634.7|12632.6|12630|12628.7|12638.2|12636.7|12629.6|12628.1|564
1613981400000|2021-02-22 08:10:00|12630.1|12628.8|12635.4|12634.1|12638.2|12636.5|12630|12628.5|587
1613981700000|2021-02-22 08:15:00|12635.6|12634.3|12642.5|12640.4|12643.3|12641.6|12634.3|12632.9|749
1613982000000|2021-02-22 08:20:00|12642|12640.7|12645.4|12644.1|12647.2|12645.6|12641.4|12639.7|667
1613982300000|2021-02-22 08:25:00|12645.7|12644.4|12648.3|12647|12649.2|12647.5|12643.5|12642.2|772
1613982600000|2021-02-22 08:30:00|12648.1|12646.8|12647.2|12645.1|12651.7|12650.2|12646.8|12645.1|723
1613982900000|2021-02-22 08:35:00|12647.3|12645.2|12645.1|12643.8|12650.6|12649.1|12644.4|12643.1|554
1613983200000|2021-02-22 08:40:00|12645.4|12644.1|12650.7|12649.4|12652.5|12651.2|12645.4|12643.6|561
1613983500000|2021-02-22 08:45:00|12650.5|12649.2|12650.2|12648.9|12654.9|12653.3|12649.4|12647.8|580
1613983800000|2021-02-22 08:50:00|12650.1|12648.8|12649.9|12648.6|12654.6|12652.8|12648.9|12647.2|548
1613984100000|2021-02-22 08:55:00|12650|12648.7|12643.3|12641.2|12651.5|12649.8|12642.7|12640.8|560
1613984400000|2021-02-22 09:00:00|12643.2|12641.1|12642.1|12640.8|12645.6|12643.9|12641.2|12639.8|561
1613984700000|2021-02-22 09:05:00|12642.2|12640.9|12640|12638.7|12643.8|12642.2|12638|12636.7|682
1613985000000|2021-02-22 09:10:00|12639.9|12638.6|12636.1|12634|12640.9|12639.1|12634.5|12633.1|604
1613985300000|2021-02-22 09:15:00|12636|12634.7|12634.9|12633.6|12638.1|12636.3|12631.6|12629.9|555
1613985600000|2021-02-22 09:20:00|12635.1|12633|12635|12633.7|12637.2|12635.4|12630.3|12628.6|475
1613985900000|2021-02-22 09:25:00|12635.1|12633.8|12644.1|12642|12644.5|12643|12634.3|12632.8|466
1613986200000|2021-02-22 09:30:00|12644|12641.9|12640.3|12639|12644|12642.4|12639.6|12638.3|464
1613986500000|2021-02-22 09:35:00|12639.9|12638.6|12634.9|12632.8|12641.9|12640.2|12634.4|12632.8|540
1613986800000|2021-02-22 09:40:00|12634.8|12632.7|12639.6|12637.5|12640.7|12639|12634.3|12632.7|517
1613987100000|2021-02-22 09:45:00|12639.5|12637.4|12637.4|12636.1|12640|12638.6|12636.5|12634.8|466
1613987400000|2021-02-22 09:50:00|12637.3|12636|12639.3|12638|12640.7|12639.3|12636.7|12635|398
1613987700000|2021-02-22 09:55:00|12639.2|12637.9|12636.1|12634.8|12640.7|12638.9|12634.6|12633.3|442
1613988000000|2021-02-22 10:00:00|12636.2|12634.9|12631.7|12630.4|12636.6|12634.9|12631.4|12630|442
1613988300000|2021-02-22 10:05:00|12631.9|12630.6|12635|12633.7|12636.4|12635|12631.8|12630.1|455
1613988600000|2021-02-22 10:10:00|12635.1|12633.8|12633.2|12631.9|12636.9|12635.2|12633.1|12631.3|255
1613988900000|2021-02-22 10:15:00|12633.3|12632|12634|12632.7|12635.3|12633.7|12633.3|12631.9|268
1613989200000|2021-02-22 10:20:00|12634.1|12632.8|12633.6|12631.5|12636.4|12635.1|12632.9|12631.2|303
1613989500000|2021-02-22 10:25:00|12633.5|12631.4|12633.5|12632.2|12634.3|12632.6|12629.3|12627.7|362
1613989800000|2021-02-22 10:30:00|12633.7|12632.4|12631.1|12629|12635|12633.7|12630.4|12628.7|333
1613990100000|2021-02-22 10:35:00|12631|12628.9|12629|12627.7|12633.5|12631.9|12628.9|12627.2|431
1613990400000|2021-02-22 10:40:00|12628.9|12627.6|12623.9|12621.8|12629.8|12628.1|12623.5|12621.8|489
1613990700000|2021-02-22 10:45:00|12623.5|12622.2|12626.2|12624.9|12627.3|12625.8|12623.5|12622|406
1613991000000|2021-02-22 10:50:00|12626.1|12624.8|12631.8|12630.5|12632.4|12630.6|12626.1|12624.8|395
1613991300000|2021-02-22 10:55:00|12631.7|12630.4|12631.5|12629.4|12632.3|12630.8|12629.9|12628.1|276
1613991600000|2021-02-22 11:00:00|12631.1|12629.8|12630.3|12629|12632.9|12631.1|12630.1|12628.4|366
1613991900000|2021-02-22 11:05:00|12630.2|12628.9|12629|12626.9|12630.9|12629.5|12628|12626.4|335
1613992200000|2021-02-22 11:10:00|12628.9|12626.8|12624.5|12623.2|12629.5|12627.9|12623.3|12622|404
1613992500000|2021-02-22 11:15:00|12624.6|12623.3|12624.8|12623.5|12626.8|12625.1|12624.2|12622.6|337
1613992800000|2021-02-22 11:20:00|12624.7|12623.4|12623.3|12622|12628.4|12626.8|12622.8|12621|361
1613993100000|2021-02-22 11:25:00|12623.8|12621.7|12627.2|12625.9|12627.9|12626.5|12619.2|12617.4|554
1613993400000|2021-02-22 11:30:00|12627.3|12626|12627.8|12626.5|12628.9|12627|12625.8|12624.4|471
1613993700000|2021-02-22 11:35:00|12627.9|12626.6|12629.2|12627.1|12631.2|12629.3|12627.1|12625.4|426
1613994000000|2021-02-22 11:40:00|12629.3|12627.2|12626.1|12624.8|12630.3|12628.6|12625.9|12624.3|404
1613994300000|2021-02-22 11:45:00|12626.3|12625|12625.8|12624.5|12627.6|12626|12624.1|12622.6|454
1613994600000|2021-02-22 11:50:00|12626.2|12624.9|12629.9|12628.6|12630.2|12628.9|12624.9|12623.1|331
1613994900000|2021-02-22 11:55:00|12630|12628.7|12629.2|12627.9|12630.6|12629.1|12627.9|12626.2|395
1613995200000|2021-02-22 12:00:00|12629.1|12627.8|12628.8|12627.5|12630.3|12628.8|12627.5|12625.9|422
1613995500000|2021-02-22 12:05:00|12628.9|12627.6|12629.5|12628.2|12631|12629.5|12627.7|12626.4|323
1613995800000|2021-02-22 12:10:00|12629.4|12628.1|12628.8|12626.7|12629.9|12628.4|12626.8|12625.2|367
1613996100000|2021-02-22 12:15:00|12628.9|12626.8|12624.4|12623.1|12630|12628.3|12623.4|12622.1|362
1613996400000|2021-02-22 12:20:00|12624.9|12622.8|12626.6|12625.3|12629.4|12627.7|12624.5|12622.8|314
1613996700000|2021-02-22 12:25:00|12627|12624.9|12626.5|12625.2|12628.3|12626.7|12625.8|12624.1|368
1613997000000|2021-02-22 12:30:00|12626.6|12625.3|12625.6|12623.5|12628|12626.2|12624.2|12622.6|336
1613997300000|2021-02-22 12:35:00|12625.7|12623.6|12627.1|12625.8|12628.2|12626.6|12623.8|12622|343
1613997600000|2021-02-22 12:40:00|12627.6|12625.5|12634.2|12632.1|12634.2|12632.6|12627.3|12625.5|468
1613997900000|2021-02-22 12:45:00|12634.1|12632|12629.6|12627.5|12634.1|12632.3|12629|12627.4|373
1613998200000|2021-02-22 12:50:00|12629.5|12627.4|12628.6|12626.5|12631.2|12629.5|12627.3|12625.8|365
1613998500000|2021-02-22 12:55:00|12628.7|12626.6|12626.6|12625.3|12629.5|12627.9|12625.1|12623.3|367
1613998800000|2021-02-22 13:00:00|12626.5|12625.2|12622|12620.7|12627.9|12626.2|12622|12620.2|518
1613999100000|2021-02-22 13:05:00|12622.1|12620.8|12626.8|12625.5|12628.2|12626.4|12621.8|12620.3|486
1613999400000|2021-02-22 13:10:00|12627|12625.7|12633.8|12631.7|12635.9|12634.2|12626.8|12625.2|611
1613999700000|2021-02-22 13:15:00|12633.5|12632.2|12633.6|12631.5|12634.6|12632.8|12629.5|12627.7|503
1614000000000|2021-02-22 13:20:00|12633.4|12631.3|12634.3|12632.2|12638.7|12636.8|12630.6|12629.1|553
1614000300000|2021-02-22 13:25:00|12634.4|12632.3|12636.4|12634.3|12640.7|12639.1|12634.1|12632.2|529
1614000600000|2021-02-22 13:30:00|12636.5|12634.4|12630.3|12629|12637.9|12636.2|12629.4|12628.1|567
1614000900000|2021-02-22 13:35:00|12630.4|12629.1|12626.9|12625.6|12630.9|12629.6|12623.4|12621.7|632
1614001200000|2021-02-22 13:40:00|12627.5|12626.2|12625.1|12623.8|12628.1|12626.3|12621.5|12619.9|617
1614001500000|2021-02-22 13:45:00|12625.2|12623.9|12624.6|12623.3|12628.2|12626.6|12622.9|12621|598
1614001800000|2021-02-22 13:50:00|12624.5|12623.2|12623.2|12621.1|12626.5|12625|12622.2|12620.9|604
1614002100000|2021-02-22 13:55:00|12623.4|12621.3|12625.7|12623.6|12626.7|12625.3|12620.2|12618.9|530
1614002400000|2021-02-22 14:00:00|12625.3|12624|12635.1|12633.8|12635.4|12634.1|12624.4|12623.1|755
1614002700000|2021-02-22 14:05:00|12634.9|12633.6|12633.8|12632.5|12636.2|12634.8|12631.5|12630.2|568
1614003000000|2021-02-22 14:10:00|12633.7|12632.4|12639.7|12638.4|12640.9|12639.6|12632|12630.6|644
1614003300000|2021-02-22 14:15:00|12639.8|12638.5|12645.6|12643.5|12647.1|12645.3|12637.5|12635.7|801
1614003600000|2021-02-22 14:20:00|12645.5|12643.4|12640.4|12639.1|12646.9|12645.2|12638.6|12636.9|631
1614003900000|2021-02-22 14:25:00|12640.5|12639.2|12640.1|12638.8|12641.6|12640.2|12636.5|12635.1|515
1614004200000|2021-02-22 14:30:00|12640|12638.7|12645|12642.9|12645.9|12644.3|12637.4|12635.8|782
1614004500000|2021-02-22 14:35:00|12644.5|12643.2|12638.4|12636.3|12645.6|12644.3|12634.1|12632.1|778
1614004800000|2021-02-22 14:40:00|12637.7|12636.4|12637|12634.9|12643.3|12641.2|12634.4|12632.3|730
1614005100000|2021-02-22 14:45:00|12636.9|12634.8|12632.2|12630.1|12645|12642.9|12630.8|12629.1|790
1614005400000|2021-02-22 14:50:00|12632.3|12630.2|12629.7|12628.4|12636.8|12635.1|12629.6|12627.9|801
1614005700000|2021-02-22 14:55:00|12630.1|12628|12629.1|12627.8|12632.7|12630.9|12626.1|12624.4|701
1614006000000|2021-02-22 15:00:00|12629.2|12627.9|12622.5|12621.2|12629.5|12627.9|12621.5|12619.8|875
1614006300000|2021-02-22 15:05:00|12622.3|12621|12618.4|12616.3|12625.6|12623.8|12616.5|12614.5|926
1614006600000|2021-02-22 15:10:00|12618.3|12617|12610|12608.7|12620.1|12618.4|12607.8|12606|935
1614006900000|2021-02-22 15:15:00|12610.2|12608.9|12626|12624.7|12627.4|12625.7|12609.3|12607.6|967
1614007200000|2021-02-22 15:20:00|12626.2|12624.9|12630.9|12629.6|12631.6|12629.9|12623.1|12621.3|869
1614007500000|2021-02-22 15:25:00|12631|12629.7|12624|12621.9|12631.5|12630.1|12623.2|12621.1|777
1614007800000|2021-02-22 15:30:00|12623.9|12621.8|12627.3|12625.2|12628.7|12627|12623|12621.2|771
1614008100000|2021-02-22 15:35:00|12627.1|12625.8|12624.9|12622.8|12628|12626.3|12622.5|12620.4|710
1614008400000|2021-02-22 15:40:00|12625|12622.9|12618.8|12617.5|12627.7|12626|12618.3|12616.5|804
1614008700000|2021-02-22 15:45:00|12618.7|12617.4|12623.3|12621.2|12626.8|12625.1|12618.6|12617.3|700
1614009000000|2021-02-22 15:50:00|12623.4|12621.3|12630.2|12628.9|12630.6|12629|12623.1|12621.3|551
1614009300000|2021-02-22 15:55:00|12630.1|12628.8|12616.4|12615.1|12630.6|12629.2|12613.5|12612.2|926
1614009600000|2021-02-22 16:00:00|12616.3|12615|12621.3|12619.2|12622.3|12620.4|12615.2|12613.6|837
1614009900000|2021-02-22 16:05:00|12620.8|12619.5|12624.1|12622.8|12626.2|12624.4|12620.1|12618.4|586
1614010200000|2021-02-22 16:10:00|12624|12622.7|12615.6|12613.5|12627.6|12625.9|12615.2|12613.2|576
1614010500000|2021-02-22 16:15:00|12615.5|12613.4|12613.6|12611.5|12617.8|12616.2|12610.3|12608.7|591
1614010800000|2021-02-22 16:20:00|12613.2|12611.1|12612.7|12611.4|12614.9|12613.2|12610.4|12608.8|463
1614011100000|2021-02-22 16:25:00|12612.8|12611.5|12611.6|12609.5|12614|12612.7|12609.9|12608.4|487
1614011400000|2021-02-22 16:30:00|12611.2|12609.9|12615.2|12613.9|12617.9|12616.4|12610.3|12608.6|491
1614011700000|2021-02-22 16:35:00|12615.1|12613.8|12611.5|12610.2|12615.5|12613.8|12610.1|12608.5|475
1614012000000|2021-02-22 16:40:00|12611.4|12610.1|12611.2|12609.9|12613.2|12611.9|12610.3|12608.7|387
1614012300000|2021-02-22 16:45:00|12611.6|12609.5|12607.3|12606|12612|12610.7|12604.8|12603.2|630
1614012600000|2021-02-22 16:50:00|12607.4|12606.1|12611.7|12610.4|12612.9|12611.2|12606.1|12604.5|475
1614012900000|2021-02-22 16:55:00|12611.8|12610.5|12607.8|12605.7|12611.9|12610.5|12606.4|12604.8|516
1614013200000|2021-02-22 17:00:00|12607.9|12605.8|12610.6|12609.3|12612.8|12611.5|12606.6|12604.9|479
1614013500000|2021-02-22 17:05:00|12610.9|12609.6|12604.8|12603.5|12611.9|12610.2|12603.9|12602.4|515
1614013800000|2021-02-22 17:10:00|12604.7|12603.4|12606.5|12604.4|12606.8|12605.2|12603.4|12601.8|561
1614014100000|2021-02-22 17:15:00|12606.6|12604.5|12606.2|12604.9|12607|12605.5|12602.9|12601.5|508
1614014400000|2021-02-22 17:20:00|12606.3|12605|12603.8|12602.5|12607|12605.1|12602.5|12601.2|440
1614014700000|2021-02-22 17:25:00|12604.8|12603.5|12601.9|12600.6|12605.1|12603.6|12601.8|12600.5|410
1614015000000|2021-02-22 17:30:00|12602.1|12600.8|12603.5|12602.2|12604.6|12602.9|12601.7|12600.3|358
1614015300000|2021-02-22 17:35:00|12603.1|12601.8|12600.3|12599|12603.9|12602.3|12598.4|12597.1|488
1614015600000|2021-02-22 17:40:00|12600.2|12598.9|12601.6|12599.5|12604.7|12603.1|12597.9|12596.6|384
1614015900000|2021-02-22 17:45:00|12601.4|12599.3|12599.4|12598.1|12601.6|12599.9|12598.3|12596.7|451
1614016200000|2021-02-22 17:50:00|12599.3|12598|12598.3|12597|12599.9|12598.6|12597.9|12596.3|308
1614016500000|2021-02-22 17:55:00|12598.1|12596.8|12596.5|12595.2|12599.1|12597.6|12594.4|12593.1|308
1614016800000|2021-02-22 18:00:00|12596.4|12595.1|12600.4|12599.1|12600.6|12599.3|12595.8|12594.5|371
1614017100000|2021-02-22 18:05:00|12600.3|12599|12602.4|12600.3|12602.4|12600.7|12599.5|12598.2|408
1614017400000|2021-02-22 18:10:00|12601.7|12600.4|12602.1|12600.8|12602.9|12601.2|12600.4|12599.1|383
1614017700000|2021-02-22 18:15:00|12601.9|12600.6|12603.5|12602.2|12603.9|12602.5|12598.7|12597.4|405
1614018000000|2021-02-22 18:20:00|12603.4|12602.1|12603.7|12602.4|12604.1|12602.4|12601.1|12599.4|467
1614018300000|2021-02-22 18:25:00|12603.8|12602.5|12602.9|12601.6|12605.7|12603.8|12602.9|12601.2|336
1614018600000|2021-02-22 18:30:00|12603|12601.7|12599.6|12598.3|12603|12601.7|12596.6|12594.8|589
1614018900000|2021-02-22 18:35:00|12599.4|12598.1|12599.9|12598.6|12601|12599.6|12598.2|12596.4|319
1614019200000|2021-02-22 18:40:00|12599.6|12598.3|12598.8|12596.7|12600.7|12598.9|12597.3|12595.7|375
1614019500000|2021-02-22 18:45:00|12598.6|12596.5|12600.8|12598.7|12601|12599.4|12597.4|12596.1|384
1614019800000|2021-02-22 18:50:00|12600.9|12598.8|12601.7|12599.6|12601.9|12600|12598.9|12597.2|411
1614020100000|2021-02-22 18:55:00|12600.6|12599.3|12602.6|12600.5|12602.6|12601.2|12599.8|12598.5|361
1614020400000|2021-02-22 19:00:00|12602.3|12601|12604.8|12603.5|12605|12603.5|12601.1|12599.6|298
1614020700000|2021-02-22 19:05:00|12604.7|12603.4|12604.4|12603.1|12605.2|12603.7|12602.2|12600.9|289
1614021000000|2021-02-22 19:10:00|12604.5|12603.2|12603.6|12602.3|12605|12603.3|12601.5|12599.9|425
1614021300000|2021-02-22 19:15:00|12603.2|12601.9|12602.1|12600.8|12603.4|12601.9|12601.9|12600.3|322
1614021600000|2021-02-22 19:20:00|12602.2|12600.9|12599.5|12598.2|12603.5|12602.2|12599.4|12597.9|269
1614021900000|2021-02-22 19:25:00|12599.6|12598.3|12595.5|12594.2|12599.8|12598.5|12595.5|12594|350
1614022200000|2021-02-22 19:30:00|12595.6|12594.3|12596.2|12594.9|12597.4|12595.7|12594.4|12592.8|360
1614022500000|2021-02-22 19:35:00|12596.1|12594.8|12601|12599.7|12601.5|12600.1|12595.1|12593.6|326
1614022800000|2021-02-22 19:40:00|12601.1|12599.8|12599.8|12597.7|12602.6|12601|12598.4|12596.7|235
1614023100000|2021-02-22 19:45:00|12599.7|12597.6|12599.5|12598.2|12601.4|12599.8|12598.7|12597|257
1614023400000|2021-02-22 19:50:00|12599.4|12598.1|12602.7|12601.4|12603.2|12601.5|12597.2|12595.9|408
1614023700000|2021-02-22 19:55:00|12602.5|12601.2|12602.6|12601.3|12603.3|12601.7|12597.6|12596|401
1614024000000|2021-02-22 20:00:00|12602.8|12601.5|12607.8|12605.7|12607.9|12606.3|12601.9|12600.1|319
1614024300000|2021-02-22 20:05:00|12607.9|12605.8|12608.1|12606.8|12609.5|12607.9|12607.2|12605.6|269
1614024600000|2021-02-22 20:10:00|12608|12606.7|12612.2|12610.9|12613.4|12611.8|12607.4|12605.8|368
1614024900000|2021-02-22 20:15:00|12612.6|12610.5|12609|12607.7|12612.6|12610.8|12608.3|12606.6|295
1614025200000|2021-02-22 20:20:00|12608.9|12607.6|12610.6|12609.3|12611.9|12610.4|12607.1|12605.4|356
1614025500000|2021-02-22 20:25:00|12610.7|12609.4|12614.4|12612.3|12615.6|12614.3|12609.2|12607.7|454
1614025800000|2021-02-22 20:30:00|12614.5|12612.4|12614.7|12613.4|12615.5|12614|12611.8|12610.1|409
1614026100000|2021-02-22 20:35:00|12614.8|12613.5|12614.8|12613.5|12616.5|12614.7|12613.8|12612.2|408
1614026400000|2021-02-22 20:40:00|12614.7|12613.4|12615|12613.7|12617.2|12615.8|12612.4|12610.9|433
1614026700000|2021-02-22 20:45:00|12614.9|12613.6|12617.8|12615.7|12617.9|12616.6|12613.9|12612.2|455
1614027000000|2021-02-22 20:50:00|12617.6|12615.5|12618|12616.7|12620.9|12619.2|12614.6|12613.1|508
1614027300000|2021-02-22 20:55:00|12618.1|12616.8|12620.2|12618.9|12621.4|12619.8|12616.4|12615|645
1614027600000|2021-02-22 21:00:00|12620|12618.7|12616.2|12614.9|12620.8|12619.3|12614.7|12612.9|494
1614027900000|2021-02-22 21:05:00|12616.7|12614.6|12619.8|12617.7|12621.3|12619.3|12616.1|12614.4|283
1614028200000|2021-02-22 21:10:00|12619.9|12617.8|12619.5|12617.4|12620|12618.3|12617.8|12616|199
1614028500000|2021-02-22 21:15:00|12619|12617.7|12619.9|12618.6|12620.7|12619|12619|12617.1|102
1614028800000|2021-02-22 21:20:00|12620.3|12618.2|12619.7|12617.6|12621.2|12619.9|12619.4|12617.4|88
1614029100000|2021-02-22 21:25:00|12619.3|12618|12618|12616.7|12619.9|12618.2|12617.8|12616.1|109
1614029400000|2021-02-22 21:30:00|12617.9|12616.6|12618.1|12616|12618.4|12616.8|12616.1|12614.4|165
1614029700000|2021-02-22 21:35:00|12618.2|12616.1|12617.4|12615.3|12618.8|12617.1|12615.3|12613.2|167
1614030000000|2021-02-22 21:40:00|12617.5|12615.4|12618.3|12616.2|12619|12617.1|12616.8|12615.1|211
1614030300000|2021-02-22 21:45:00|12618.4|12616.3|12617.9|12615.8|12620.5|12618.4|12617.4|12615.6|268
1614030600000|2021-02-22 21:50:00|12618|12615.9|12618.4|12616.3|12619.4|12617.3|12617.4|12615.6|233
1614030900000|2021-02-22 21:55:00|12618.6|12616.5|12619.1|12616|12619.9|12617.8|12617.6|12615.5|313
1614031200000|2021-02-22 22:00:00|12619.5|12615.5|12617.5|12610.5|12620.3|12615.5|12616.9|12609.9|62
1614031500000|2021-02-22 22:05:00|12616.6|12609.6|12615.1|12608.1|12618.5|12611.5|12614.7|12607.7|109
1614031800000|2021-02-22 22:10:00|12615.3|12608.3|12619.8|12613.3|12621.7|12614.8|12615.3|12608.3|233
1614032100000|2021-02-22 22:15:00|12619.6|12613.1|12618|12611|12620|12614.1|12617.8|12611|199
1614032400000|2021-02-22 22:20:00|12617.7|12612.4|12615.7|12611.2|12619.7|12615|12615.4|12609.6|195
1614032700000|2021-02-22 22:25:00|12615.6|12611.4|12612.2|12605.2|12616.7|12612|12610.5|12603.5|225
1614033000000|2021-02-22 22:30:00|12612|12605|12619.1|12612.1|12619.9|12612.9|12610.8|12603.8|259
1614033300000|2021-02-22 22:35:00|12619|12612|12619.3|12614.2|12620.3|12614.3|12618.7|12611.8|187
1614033600000|2021-02-22 22:40:00|12619.1|12614.1|12617.8|12613.8|12619.7|12615.5|12617.8|12612|173
1614033900000|2021-02-22 22:45:00|12618.4|12613.7|12618.9|12611.9|12619.3|12614.8|12617|12610|180
1614034200000|2021-02-22 22:50:00|12618.8|12611.8|12619.4|12612.4|12619.5|12612.5|12613.5|12606.5|220
1614034500000|2021-02-22 22:55:00|12619.5|12612.5|12617.4|12610.4|12620.1|12614.7|12615.7|12608.7|147
1614034800000|2021-02-22 23:00:00|12617.8|12610.8|12616.9|12614.8|12618.7|12615.2|12615.9|12608.9|642
1614035100000|2021-02-22 23:05:00|12617|12614.9|12613.3|12611.2|12618.2|12616.1|12613|12610.9|282
1614035400000|2021-02-22 23:10:00|12613.4|12611.3|12613.6|12611.5|12615|12612.9|12612|12609.9|283
1614035700000|2021-02-22 23:15:00|12613.7|12611.6|12616.5|12614.4|12616.7|12615|12613.6|12611.5|204
1614036000000|2021-02-22 23:20:00|12616.6|12614.5|12614.6|12612.5|12616.6|12614.5|12612.6|12610.5|229
1614036300000|2021-02-22 23:25:00|12614.7|12612.6|12610.8|12608.7|12614.7|12612.6|12610.4|12608.3|227
1614036600000|2021-02-22 23:30:00|12610.9|12608.8|12612.5|12610.4|12612.9|12610.8|12610.3|12608.2|288
1614036900000|2021-02-22 23:35:00|12612.6|12610.5|12611.6|12609.5|12613|12610.9|12611.4|12609.3|201
1614037200000|2021-02-22 23:40:00|12611.7|12609.6|12610.9|12608.8|12612.5|12610.4|12610.8|12608.7|211
1614037500000|2021-02-22 23:45:00|12611.1|12609|12611.8|12609.7|12613.4|12611.3|12610.3|12608.2|180
1614037800000|2021-02-22 23:50:00|12611.9|12609.8|12611.9|12610.6|12613.7|12611.6|12611.9|12609.8|138
1614038100000|2021-02-22 23:55:00|12612.3|12610.2|12612.5|12610.4|12613|12611.1|12609.8|12607.9|253
1614038400000|2021-02-23 00:00:00|12612.6|12610.5|12614.9|12612.8|12615.3|12613.2|12612.2|12610.2|230
1614038700000|2021-02-23 00:05:00|12615|12612.9|12619.5|12617.4|12619.7|12617.8|12614.4|12612.8|222
1614039000000|2021-02-23 00:10:00|12619.6|12617.5|12616.4|12614.3|12619.6|12617.5|12615.8|12613.8|283
1614039300000|2021-02-23 00:15:00|12616.1|12614|12613.3|12611.2|12616.2|12614.1|12612.3|12610.5|182
1614039600000|2021-02-23 00:20:00|12613.5|12611.4|12611|12608.9|12613.9|12611.8|12609.8|12607.9|200
1614039900000|2021-02-23 00:25:00|12611.1|12609|12611.6|12609.5|12611.9|12610|12609.2|12607.1|239
1614040200000|2021-02-23 00:30:00|12611.5|12609.4|12612.5|12610.4|12613.5|12611.4|12610.9|12609.2|173
1614040500000|2021-02-23 00:35:00|12612.1|12610.8|12609.2|12607.1|12612.7|12610.9|12607.8|12605.7|263
1614040800000|2021-02-23 00:40:00|12609.5|12607.4|12607.4|12605.3|12610.3|12608.4|12607|12605.2|206
1614041100000|2021-02-23 00:45:00|12607.3|12605.2|12607.1|12605|12609|12606.9|12605.8|12604.1|190
1614041400000|2021-02-23 00:50:00|12607.3|12605.2|12606.1|12604|12607.9|12605.8|12605|12602.9|269
1614041700000|2021-02-23 00:55:00|12606.2|12604.1|12608.6|12606.5|12608.8|12606.7|12605.1|12603.3|307
1614042000000|2021-02-23 01:00:00|12608.5|12606.4|12610.4|12608.3|12611.2|12609.4|12606.5|12604.4|524
1614042300000|2021-02-23 01:05:00|12609.9|12608.6|12610.5|12608.4|12611.9|12610|12609.1|12607.3|505
1614042600000|2021-02-23 01:10:00|12610.3|12608.2|12609|12606.9|12611.2|12609.2|12607.5|12605.4|453
1614042900000|2021-02-23 01:15:00|12609.1|12607|12606.1|12604|12610.7|12608.8|12605.6|12603.5|444
1614043200000|2021-02-23 01:20:00|12606.2|12604.1|12603.2|12601.1|12608.1|12606|12602.4|12600.3|375
1614043500000|2021-02-23 01:25:00|12603.1|12601|12600.8|12598.7|12604.1|12602|12600.2|12598.5|338
1614043800000|2021-02-23 01:30:00|12600.7|12598.6|12600.6|12598.5|12602.7|12600.9|12595.8|12593.9|601
1614044100000|2021-02-23 01:35:00|12600.7|12598.6|12594.6|12592.5|12600.7|12598.6|12593.8|12592.2|493
1614044400000|2021-02-23 01:40:00|12594.5|12592.4|12591.4|12589.3|12595.5|12593.9|12590.5|12589.2|488
1614044700000|2021-02-23 01:45:00|12591|12589.7|12587.6|12586.3|12592.3|12590.6|12586.8|12585.1|530
1614045000000|2021-02-23 01:50:00|12587.9|12585.8|12588.3|12586.2|12589.1|12587.3|12586.6|12585.1|393
1614045300000|2021-02-23 01:55:00|12588.1|12586|12588|12585.9|12589.5|12587.7|12586.3|12584.6|426
1614045600000|2021-02-23 02:00:00|12587.8|12585.7|12592.2|12590.1|12592.4|12590.3|12586.3|12584.5|475
1614045900000|2021-02-23 02:05:00|12592.3|12590.2|12588.9|12586.8|12592.8|12590.7|12588.1|12586.2|303
1614046200000|2021-02-23 02:10:00|12588.8|12586.7|12590.7|12588.6|12593.4|12591.7|12587.6|12585.7|419
1614046500000|2021-02-23 02:15:00|12590.6|12588.5|12591|12588.9|12591.9|12590.1|12588.8|12586.8|399
1614046800000|2021-02-23 02:20:00|12591.1|12589|12589.2|12587.1|12592.9|12590.8|12588.7|12587|398
1614047100000|2021-02-23 02:25:00|12589.3|12587.2|12591|12588.9|12591.9|12590.4|12588.7|12587|367
1614047400000|2021-02-23 02:30:00|12590.9|12588.8|12589.6|12587.5|12591.5|12589.8|12587.4|12585.6|391
1614047700000|2021-02-23 02:35:00|12589.3|12588|12586.6|12585.3|12590.1|12588.1|12585.9|12584.4|437
1614048000000|2021-02-23 02:40:00|12587|12584.9|12589.7|12587.6|12591.6|12589.5|12586.2|12584.5|392
1614048300000|2021-02-23 02:45:00|12589.6|12587.5|12591.9|12590.6|12593.1|12591.6|12588.1|12586.5|403
1614048600000|2021-02-23 02:50:00|12591.8|12590.5|12591.9|12589.8|12593.2|12591.5|12589.8|12588.2|463
1614048900000|2021-02-23 02:55:00|12592|12589.9|12592.4|12590.3|12593.2|12591.6|12590.1|12588.3|461
1614049200000|2021-02-23 03:00:00|12592.3|12590.2|12592.7|12590.6|12594.8|12592.8|12591.4|12589.7|400
1614049500000|2021-02-23 03:05:00|12592.8|12590.7|12595.5|12593.4|12595.6|12593.9|12591.6|12589.5|364
1614049800000|2021-02-23 03:10:00|12595.6|12593.5|12597.7|12595.6|12599.2|12597.5|12594.7|12592.7|448
1614050100000|2021-02-23 03:15:00|12597.6|12595.5|12600.8|12598.7|12600.9|12598.8|12595.5|12593.8|319
1614050400000|2021-02-23 03:20:00|12600.9|12598.8|12601.7|12599.6|12602.8|12600.7|12599.4|12597.6|364
1614050700000|2021-02-23 03:25:00|12601.6|12599.5|12599|12596.9|12602.1|12600.3|12598.3|12596.5|331
1614051000000|2021-02-23 03:30:00|12598.9|12596.8|12597.7|12595.6|12599.2|12597.5|12596.9|12595.1|183
1614051300000|2021-02-23 03:35:00|12597.6|12595.5|12597.3|12596|12599.3|12597.7|12597.2|12595.4|128
1614051600000|2021-02-23 03:40:00|12597.2|12595.9|12597.8|12595.7|12598.7|12596.9|12595.8|12594|225
1614051900000|2021-02-23 03:45:00|12597.7|12595.6|12599.5|12597.4|12600.1|12598.5|12597.3|12595.6|162
1614052200000|2021-02-23 03:50:00|12599.4|12597.3|12599.5|12597.4|12600.9|12599.1|12599|12596.9|224
1614052500000|2021-02-23 03:55:00|12599.8|12597.7|12597.7|12595.6|12600.2|12598.3|12597.7|12595.6|177
1614052800000|2021-02-23 04:00:00|12597.8|12595.7|12598.4|12597.1|12599.3|12597.5|12597|12595.5|104
1614053100000|2021-02-23 04:05:00|12598.5|12597.2|12598.5|12596.4|12600.2|12598.6|12597.5|12595.7|192
1614053400000|2021-02-23 04:10:00|12598.4|12596.3|12595.9|12594.6|12599.1|12597.2|12595.8|12594.1|133
1614053700000|2021-02-23 04:15:00|12595.8|12594.5|12596.1|12594|12597|12594.9|12595.3|12593.3|154
1614054000000|2021-02-23 04:20:00|12596|12593.9|12597.7|12595.6|12598|12596|12595.5|12593.7|181
1614054300000|2021-02-23 04:25:00|12597.2|12595.9|12594.8|12592.7|12597.8|12595.9|12594.2|12592.4|138
1614054600000|2021-02-23 04:30:00|12594.7|12592.6|12592.2|12590.1|12594.7|12592.6|12591.6|12589.7|304
1614054900000|2021-02-23 04:35:00|12592.1|12590|12590.3|12588.2|12592.2|12590.6|12590.1|12588.2|228
1614055200000|2021-02-23 04:40:00|12590.4|12588.3|12591.2|12589.1|12591.5|12589.6|12590|12588.1|170
1614055500000|2021-02-23 04:45:00|12590.9|12588.8|12591.3|12590|12592.2|12590.3|12590.5|12588.7|131
1614055800000|2021-02-23 04:50:00|12591.7|12589.6|12589.9|12587.8|12592.1|12590.5|12589.3|12587.7|180
1614056100000|2021-02-23 04:55:00|12589.8|12588.5|12587.4|12585.3|12590.5|12588.7|12587|12585.1|196
1614056400000|2021-02-23 05:00:00|12587.8|12585.7|12588|12586.7|12588.4|12586.7|12586|12584.3|270
1614056700000|2021-02-23 05:05:00|12587.8|12586.5|12587.8|12586.5|12588.9|12587|12585.8|12584.5|250
1614057000000|2021-02-23 05:10:00|12587.9|12586.6|12587.9|12586.6|12590.1|12588.4|12587.3|12585.5|230
1614057300000|2021-02-23 05:15:00|12587.8|12586.5|12587.9|12585.8|12589.3|12588|12587.2|12585.3|173
1614057600000|2021-02-23 05:20:00|12587.8|12585.7|12588.7|12586.6|12589.6|12587.9|12587.3|12585.3|216
1614057900000|2021-02-23 05:25:00|12588.6|12586.5|12588.1|12586|12588.7|12586.7|12586.8|12585.1|153
1614058200000|2021-02-23 05:30:00|12587.5|12586.2|12587.6|12586.3|12590.1|12588|12586.9|12585.3|349
1614058500000|2021-02-23 05:35:00|12587.5|12586.2|12587.5|12585.4|12589.2|12587.5|12587.1|12585.3|224
1614058800000|2021-02-23 05:40:00|12587.1|12585.8|12589.8|12587.7|12590.1|12588.1|12587|12585.7|325
1614059100000|2021-02-23 05:45:00|12589.7|12587.6|12588.6|12587.3|12590.8|12589|12588.6|12586.8|309
1614059400000|2021-02-23 05:50:00|12588.7|12587.4|12588.6|12587.3|12590|12588.3|12587.1|12585.4|273
1614059700000|2021-02-23 05:55:00|12589.1|12587|12589.4|12587.3|12589.6|12587.7|12587|12585.3|279
1614060000000|2021-02-23 06:00:00|12589.5|12587.4|12590|12588.7|12590.8|12589|12588.4|12586.5|279
1614060300000|2021-02-23 06:05:00|12589.9|12588.6|12593|12590.9|12593.4|12591.7|12588.9|12586.8|214
1614060600000|2021-02-23 06:10:00|12593.1|12591|12594|12591.9|12594.2|12592.4|12591.8|12590.1|394
1614060900000|2021-02-23 06:15:00|12593.9|12591.8|12593.6|12591.5|12594.6|12592.7|12592.6|12590.8|249
1614061200000|2021-02-23 06:20:00|12593.5|12591.4|12596.3|12594.2|12596.5|12594.8|12592.3|12590.7|296
1614061500000|2021-02-23 06:25:00|12596.2|12594.1|12596.7|12595.4|12597.7|12596.2|12595.2|12593.5|325
1614061800000|2021-02-23 06:30:00|12596.8|12595.5|12594.5|12592.4|12596.9|12595.6|12593.7|12592|223
1614062100000|2021-02-23 06:35:00|12594.6|12592.5|12596|12593.9|12596.4|12594.6|12594.3|12592.3|265
1614062400000|2021-02-23 06:40:00|12595.9|12593.8|12597.1|12595|12597.6|12596|12595.8|12593.8|207
1614062700000|2021-02-23 06:45:00|12597|12594.9|12598.4|12596.3|12598.6|12597|12596.4|12594.8|197
1614063000000|2021-02-23 06:50:00|12598.5|12596.4|12599.7|12597.6|12599.8|12598.3|12595.8|12594.1|308
1614063300000|2021-02-23 06:55:00|12599.6|12597.5|12595.1|12593|12600.2|12598.3|12594.4|12592.3|216
1614063600000|2021-02-23 07:00:00|12594.9|12592.8|12594.4|12592.3|12597.8|12596|12593.3|12591.4|384
1614063900000|2021-02-23 07:05:00|12594.5|12592.4|12599.1|12597|12599.3|12597.2|12593.8|12591.8|514
1614064200000|2021-02-23 07:10:00|12599|12596.9|12596|12593.9|12599.4|12597.7|12595.6|12593.6|444
1614064500000|2021-02-23 07:15:00|12596.2|12594.1|12594.7|12593.4|12596.2|12594.4|12592.6|12591.3|394
1614064800000|2021-02-23 07:20:00|12595.1|12593|12599.5|12597.4|12600.1|12598|12592.1|12590.5|476
1614065100000|2021-02-23 07:25:00|12599.4|12597.3|12598.3|12597|12600.5|12599|12598.1|12596.3|344
1614065400000|2021-02-23 07:30:00|12598.6|12596.5|12595.8|12594.5|12598.7|12596.9|12595.4|12594.1|308
1614065700000|2021-02-23 07:35:00|12595.7|12594.4|12593.1|12591|12596.2|12594.5|12590.2|12588.4|386
1614066000000|2021-02-23 07:40:00|12592.7|12591.4|12593.1|12591.8|12594.5|12593|12591.6|12590|325
1614066300000|2021-02-23 07:45:00|12593|12591.7|12590.9|12589.6|12593.1|12591.7|12588.2|12586.9|441
1614066600000|2021-02-23 07:50:00|12591|12589.7|12592.8|12591.5|12594.1|12592.3|12590.8|12588.9|372
1614066900000|2021-02-23 07:55:00|12592.7|12591.4|12594.4|12592.3|12595.1|12593.6|12591.9|12590.2|469
1614067200000|2021-02-23 08:00:00|12594.5|12592.4|12594|12591.9|12597|12595.4|12589.3|12587.6|751
1614067500000|2021-02-23 08:05:00|12594.1|12592|12602.4|12601.1|12604.9|12603.2|12593.3|12591.2|871
1614067800000|2021-02-23 08:10:00|12602.3|12601|12600.1|12598|12604.1|12602.5|12598.6|12597|713
1614068100000|2021-02-23 08:15:00|12599.9|12598.6|12604.7|12602.6|12606.6|12604.9|12598.9|12597.2|694
1614068400000|2021-02-23 08:20:00|12604.6|12602.5|12603.2|12601.9|12604.9|12603.4|12601|12599.1|651
1614068700000|2021-02-23 08:25:00|12603.1|12601.8|12609|12606.9|12610|12608.4|12602.6|12601|723
1614069000000|2021-02-23 08:30:00|12608.9|12606.8|12611|12609.7|12612.9|12610.9|12608.4|12606.6|581
1614069300000|2021-02-23 08:35:00|12611.1|12609.8|12615.7|12614.4|12617.6|12615.9|12611|12609.5|561
1614069600000|2021-02-23 08:40:00|12615.6|12614.3|12611.5|12609.4|12616.5|12615.2|12610|12608.3|550
1614069900000|2021-02-23 08:45:00|12611.4|12609.3|12609.5|12608.2|12614.4|12612.7|12608.7|12607.4|615
1614070200000|2021-02-23 08:50:00|12609.3|12608|12610.1|12608.8|12612.6|12610.8|12607.7|12606.1|492
1614070500000|2021-02-23 08:55:00|12610.2|12608.9|12606.1|12604.8|12611.6|12609.8|12605.9|12604.3|394
1614070800000|2021-02-23 09:00:00|12606|12604.7|12612.4|12611.1|12613.3|12611.5|12605.7|12604|523
1614071100000|2021-02-23 09:05:00|12612.5|12611.2|12614.3|12612.2|12615.3|12613.5|12611|12609.2|558
1614071400000|2021-02-23 09:10:00|12614|12612.7|12616.1|12614.8|12616.8|12615.2|12613.4|12611.8|653
1614071700000|2021-02-23 09:15:00|12616.2|12614.9|12614|12611.9|12616.2|12614.9|12612.9|12611.3|465
1614072000000|2021-02-23 09:20:00|12614.2|12612.1|12613.3|12612|12617.6|12616.1|12613|12611.3|478
1614072300000|2021-02-23 09:25:00|12613.8|12611.7|12615.4|12614.1|12615.7|12614.3|12612.4|12610.7|734
1614072600000|2021-02-23 09:30:00|12615.3|12614|12614.9|12612.8|12615.7|12614.1|12612.2|12610.5|576
1614072900000|2021-02-23 09:35:00|12615|12612.9|12611.5|12610.2|12616.8|12615.2|12609.1|12607.3|472
1614073200000|2021-02-23 09:40:00|12612|12609.9|12610.7|12608.6|12614.2|12612.5|12610.1|12608.5|555
1614073500000|2021-02-23 09:45:00|12610.8|12608.7|12615.5|12613.4|12617.1|12615.6|12609.1|12607.2|605
1614073800000|2021-02-23 09:50:00|12615.6|12613.5|12615.6|12614.3|12616.4|12614.7|12612.3|12610.5|550
1614074100000|2021-02-23 09:55:00|12615.7|12614.4|12616.9|12614.8|12618.4|12616.7|12615.4|12613.6|425
1614074400000|2021-02-23 10:00:00|12616.7|12615.4|12618.7|12617.4|12619.2|12617.7|12615.5|12613.8|485
1614074700000|2021-02-23 10:05:00|12618.8|12617.5|12617.2|12615.9|12619.7|12618.1|12616.8|12615.2|719
1614075000000|2021-02-23 10:10:00|12617.1|12615.8|12618|12616.7|12619.7|12618.2|12616.9|12615.2|606
1614075300000|2021-02-23 10:15:00|12617.9|12616.6|12615.4|12614.1|12621.7|12619.8|12612.6|12610.7|706
1614075600000|2021-02-23 10:20:00|12615.3|12614|12615.6|12614.3|12616.5|12614.9|12612.5|12610.8|651
1614075900000|2021-02-23 10:25:00|12616|12613.9|12618.2|12616.1|12620.6|12618.9|12614.8|12613.1|660
1614076200000|2021-02-23 10:30:00|12618.5|12616.4|12619.1|12617|12620.4|12618.5|12616.3|12614.6|759
1614076500000|2021-02-23 10:35:00|12619.2|12617.1|12622.6|12621.3|12624.7|12623|12618.9|12617.1|654
1614076800000|2021-02-23 10:40:00|12622.5|12621.2|12620.4|12619.1|12626.4|12624.7|12619.8|12618.5|703
1614077100000|2021-02-23 10:45:00|12620.3|12619|12618|12615.9|12621.7|12619.9|12617.6|12615.8|604
1614077400000|2021-02-23 10:50:00|12617.9|12615.8|12617.1|12615|12619.9|12618.4|12616.1|12614.3|493
1614077700000|2021-02-23 10:55:00|12616.5|12615.2|12619.2|12617.1|12621.4|12619.8|12616.5|12614.7|444
1614078000000|2021-02-23 11:00:00|12619.3|12617.2|12621.8|12620.5|12625.4|12623.7|12619.2|12617.1|681
1614078300000|2021-02-23 11:05:00|12621.9|12620.6|12624.5|12622.4|12624.8|12623|12619.9|12618|591
1614078600000|2021-02-23 11:10:00|12624.4|12622.3|12619.3|12617.2|12624.9|12623.1|12618|12616.3|500
1614078900000|2021-02-23 11:15:00|12619.4|12617.3|12624.2|12622.1|12624.2|12622.1|12618.7|12617|487
1614079200000|2021-02-23 11:20:00|12624|12622.7|12622.3|12620.2|12624.7|12622.9|12619.8|12618.5|433
1614079500000|2021-02-23 11:25:00|12622.4|12620.3|12618.7|12617.4|12622.9|12621.2|12618|12616.3|425
1614079800000|2021-02-23 11:30:00|12618.6|12617.3|12618.9|12617.6|12621.6|12620|12618.3|12617|488
1614080100000|2021-02-23 11:35:00|12618.8|12617.5|12618.4|12616.3|12619.6|12618.2|12616.6|12615.1|403
1614080400000|2021-02-23 11:40:00|12618.3|12616.2|12614.3|12612.2|12619.3|12617.8|12612|12610.7|472
1614080700000|2021-02-23 11:45:00|12613.7|12612.4|12618.4|12616.3|12618.5|12616.7|12613.3|12611.4|550
1614081000000|2021-02-23 11:50:00|12618.3|12616.2|12616.6|12614.5|12619.4|12617.9|12615.7|12613.8|511
1614081300000|2021-02-23 11:55:00|12616.3|12615|12615.8|12613.7|12617|12615.2|12614.8|12613.1|288
1614081600000|2021-02-23 12:00:00|12615.3|12614|12613.3|12611.2|12616.6|12614.8|12610.9|12609.3|418
1614081900000|2021-02-23 12:05:00|12613.2|12611.1|12613.1|12611|12618|12616.6|12611.6|12610.1|540
1614082200000|2021-02-23 12:10:00|12613.2|12611.1|12612.4|12611.1|12614.7|12613.1|12611|12609.4|608
1614082500000|2021-02-23 12:15:00|12612.5|12611.2|12610.6|12609.3|12613.7|12612.1|12609|12607.4|451
1614082800000|2021-02-23 12:20:00|12610.7|12609.4|12611.4|12609.3|12612.9|12611.4|12609.8|12608|364
1614083100000|2021-02-23 12:25:00|12611.3|12609.2|12611.3|12609.2|12612.5|12610.9|12609.1|12607.7|418
1614083400000|2021-02-23 12:30:00|12611.4|12609.3|12612.4|12611.1|12612.9|12611.6|12608.9|12607.4|439
1614083700000|2021-02-23 12:35:00|12612.3|12611|12613.2|12611.9|12614.9|12613.4|12612|12610.2|372
1614084000000|2021-02-23 12:40:00|12613.1|12611.8|12613.4|12611.3|12615.5|12613.8|12612.7|12611.1|318
1614084300000|2021-02-23 12:45:00|12613.5|12611.4|12615.1|12613.8|12615.8|12614.2|12613|12611.4|326
1614084600000|2021-02-23 12:50:00|12615|12613.7|12608.9|12607.6|12615|12613.7|12608.9|12607.6|243
1614084900000|2021-02-23 12:55:00|12609.3|12607.2|12613.8|12612.5|12616.8|12615|12609|12607.2|420
1614085200000|2021-02-23 13:00:00|12613.9|12612.6|12616.7|12614.6|12617.5|12616|12613.2|12611.5|538
1614085500000|2021-02-23 13:05:00|12616.6|12614.5|12616.4|12615.1|12616.9|12615.6|12613.8|12612.1|403
1614085800000|2021-02-23 13:10:00|12616.2|12614.9|12616.6|12615.3|12618.4|12616.8|12614.9|12613.1|428
1614086100000|2021-02-23 13:15:00|12616.5|12615.2|12611.8|12610.5|12617.2|12615.9|12611.6|12610|426
1614086400000|2021-02-23 13:20:00|12611.5|12610.2|12612.9|12610.8|12614.8|12612.9|12609.1|12607.6|473
1614086700000|2021-02-23 13:25:00|12612.5|12611.2|12611.9|12610.6|12614.5|12613.1|12609.9|12608.1|389
1614087000000|2021-02-23 13:30:00|12612.4|12611.1|12614.6|12612.5|12616.3|12614.5|12611.5|12610.1|489
1614087300000|2021-02-23 13:35:00|12614.7|12612.6|12615.7|12614.4|12618.6|12616.9|12613.3|12612|493
1614087600000|2021-02-23 13:40:00|12615.8|12614.5|12619.6|12617.5|12619.6|12618.3|12615.7|12614.4|427
1614087900000|2021-02-23 13:45:00|12619.3|12618|12615.4|12613.3|12620|12618.5|12613|12611.5|442
1614088200000|2021-02-23 13:50:00|12615.1|12613.8|12614.4|12612.3|12617.1|12615.5|12613.9|12612.2|383
1614088500000|2021-02-23 13:55:00|12614.1|12612.8|12610.8|12608.7|12617.2|12615.8|12610.2|12608.5|369
1614088800000|2021-02-23 14:00:00|12610.4|12609.1|12608.6|12607.3|12611.3|12609.5|12605.7|12604.2|555
1614089100000|2021-02-23 14:05:00|12608.7|12607.4|12616.7|12615.4|12617.7|12616.1|12607.3|12606|504
1614089400000|2021-02-23 14:10:00|12616.8|12615.5|12613.5|12611.4|12619.5|12617.9|12612.6|12610.9|556
1614089700000|2021-02-23 14:15:00|12613.2|12611.1|12610.4|12609.1|12615.5|12613.9|12608.3|12606.7|465
1614090000000|2021-02-23 14:20:00|12610.3|12609|12604.3|12603|12612.3|12610.7|12604.3|12602.7|421
1614090300000|2021-02-23 14:25:00|12604.2|12602.9|12602.6|12600.5|12606.4|12604.5|12602.1|12600.5|384
1614090600000|2021-02-23 14:30:00|12602.5|12601.2|12616.3|12615|12616.3|12615|12602.5|12601.2|691
1614090900000|2021-02-23 14:35:00|12616.6|12615.3|12626.1|12624|12626.9|12625.6|12616.4|12614.5|713
1614091200000|2021-02-23 14:40:00|12626.4|12624.3|12636.6|12635.3|12637.1|12635.7|12624.4|12622.7|832
1614091500000|2021-02-23 14:45:00|12636.7|12635.4|12646.5|12644.4|12647.2|12645.5|12636.5|12635|814
1614091800000|2021-02-23 14:50:00|12646.2|12644.9|12636.5|12635.2|12648.4|12646.7|12636.1|12634.4|835
1614092100000|2021-02-23 14:55:00|12636.4|12635.1|12634|12631|12637.7|12635.7|12632.4|12630.4|478
1614092400000|2021-02-23 15:00:00|12633.8|12631.7|12622.4|12620.3|12640.7|12638.6|12619|12616.9|680
1614092700000|2021-02-23 15:05:00|12621.9|12620.6|12609.1|12607|12622.7|12620.6|12607.7|12605.6|845
1614093000000|2021-02-23 15:10:00|12609|12607.7|12610.8|12608.7|12613.1|12611.4|12602.2|12600.4|831
1614093300000|2021-02-23 15:15:00|12611|12608.9|12606.6|12604.5|12618|12615.9|12605.9|12603.8|815
1614093600000|2021-02-23 15:20:00|12606.5|12604.4|12593.7|12591.6|12609.5|12607.4|12589.6|12587.5|784
1614093900000|2021-02-23 15:25:00|12593.9|12591.8|12590.5|12588.4|12601.6|12599.9|12589.7|12587.6|696
1614094200000|2021-02-23 15:30:00|12590.6|12588.5|12597.9|12595.8|12602.8|12601.1|12589.5|12587.5|807
1614094500000|2021-02-23 15:35:00|12598|12595.9|12597.8|12595.7|12602.4|12600.3|12595.3|12593.2|720
1614094800000|2021-02-23 15:40:00|12597.9|12595.8|12590|12587.9|12599.2|12597.5|12588.3|12586.5|659
1614095100000|2021-02-23 15:45:00|12590.3|12588.2|12598.2|12596.1|12598.2|12596.3|12589.7|12587.9|705
1614095400000|2021-02-23 15:50:00|12598.1|12596|12595.3|12594|12600.2|12598.7|12594.9|12593.4|561
1614095700000|2021-02-23 15:55:00|12595.6|12593.5|12599|12597.7|12603.4|12601.7|12595.6|12593.5|488
1614096000000|2021-02-23 16:00:00|12598.9|12597.6|12591.4|12590.1|12600.4|12598.8|12591.4|12589.9|552
1614096300000|2021-02-23 16:05:00|12591.2|12589.9|12599.6|12597.5|12602.7|12601|12591.2|12589.5|538
1614096600000|2021-02-23 16:10:00|12599.5|12597.4|12598|12596.7|12600.6|12598.9|12595.5|12593.9|504
1614096900000|2021-02-23 16:15:00|12597.9|12596.6|12595.3|12594|12599.6|12597.7|12594.6|12592.9|545
1614097200000|2021-02-23 16:20:00|12595.4|12594.1|12591.5|12589.4|12597.9|12595.9|12589.1|12587.4|581
1614097500000|2021-02-23 16:25:00|12591.6|12589.5|12594.1|12592|12596.1|12594.5|12590.4|12588.7|478
1614097800000|2021-02-23 16:30:00|12593.6|12592.3|12594.1|12592.8|12597.6|12595.9|12592.8|12591.2|541
1614098100000|2021-02-23 16:35:00|12594|12592.7|12600.4|12599.1|12601.1|12599.4|12593.7|12592.4|515
1614098400000|2021-02-23 16:40:00|12600.3|12599|12606.3|12604.2|12608.1|12606.4|12595.9|12594.4|604
1614098700000|2021-02-23 16:45:00|12606.4|12604.3|12607.6|12606.3|12608.2|12606.5|12603.9|12602.4|543
1614099000000|2021-02-23 16:50:00|12607.7|12606.4|12606.9|12605.6|12610.1|12608.7|12605.3|12603.8|437
1614099300000|2021-02-23 16:55:00|12607.9|12605.8|12612.2|12610.1|12612.2|12610.6|12606.4|12604.8|548
1614099600000|2021-02-23 17:00:00|12612.4|12610.9|12611.8|12610.5|12614.3|12612.7|12609.9|12608.2|599
1614099900000|2021-02-23 17:05:00|12612.4|12610.3|12610.3|12608.2|12614.4|12612.7|12609.6|12607.6|493
1614100200000|2021-02-23 17:10:00|12610.7|12608.6|12610.3|12608.2|12611.2|12609.5|12607.5|12605.4|524
1614100500000|2021-02-23 17:15:00|12610.5|12608.4|12604.8|12602.7|12612|12610.3|12603.8|12602.2|569
1614100800000|2021-02-23 17:20:00|12605|12602.9|12603.2|12601.1|12608.9|12607.2|12602.1|12600.4|411
1614101100000|2021-02-23 17:25:00|12602.8|12601.5|12598.3|12596.2|12603.7|12601.8|12596.6|12594.7|508
1614101400000|2021-02-23 17:30:00|12598.4|12596.3|12601.2|12599.1|12601.8|12599.8|12596.3|12594.5|570
1614101700000|2021-02-23 17:35:00|12601.3|12599.2|12608.4|12606.3|12608.9|12607.1|12601.3|12599.2|690
1614102000000|2021-02-23 17:40:00|12608.3|12607|12607.5|12606.2|12611.2|12609.2|12606.2|12604.7|716
1614102300000|2021-02-23 17:45:00|12607.4|12606.1|12608|12605.9|12611.3|12609.5|12607.1|12605.4|627
1614102600000|2021-02-23 17:50:00|12608.1|12606|12606.5|12604.4|12611.1|12609.3|12605.1|12603.5|696
1614102900000|2021-02-23 17:55:00|12606.6|12604.5|12612.4|12610.3|12613.7|12611.9|12605.9|12604.1|657
1614103200000|2021-02-23 18:00:00|12612.3|12610.2|12608.5|12606.4|12614.9|12613.5|12606.1|12604.1|803
1614103500000|2021-02-23 18:05:00|12608.6|12606.5|12609.5|12607.4|12611.8|12610.5|12607.3|12605.6|665
1614103800000|2021-02-23 18:10:00|12609.3|12607.2|12606.8|12604.7|12611|12609.2|12604.5|12602.4|600
1614104100000|2021-02-23 18:15:00|12606.9|12604.8|12604.5|12602.4|12608.4|12606.7|12602.4|12600.8|632
1614104400000|2021-02-23 18:20:00|12604.4|12602.3|12601|12598.9|12605.4|12603.7|12599.3|12597.9|509
1614104700000|2021-02-23 18:25:00|12601.1|12599|12602.9|12600.8|12603.8|12602.1|12599.3|12597.6|501
1614105000000|2021-02-23 18:30:00|12602.3|12601|12601.5|12599.4|12605.4|12603.6|12601|12599.2|458
1614105300000|2021-02-23 18:35:00|12601.7|12599.6|12601.2|12599.1|12601.9|12600.6|12598.7|12596.8|557
1614105600000|2021-02-23 18:40:00|12601.1|12599|12605.4|12604.1|12606.1|12604.8|12600.5|12598.8|729
1614105900000|2021-02-23 18:45:00|12605.7|12604.4|12605.3|12604|12607.1|12605.5|12604.1|12602.6|610
1614106200000|2021-02-23 18:50:00|12605.2|12603.9|12606.2|12604.9|12607.4|12605.8|12603.8|12602.1|600
1614106500000|2021-02-23 18:55:00|12606.1|12604.8|12605.4|12604.1|12607.1|12605.7|12601.8|12600.2|671
1614106800000|2021-02-23 19:00:00|12605.5|12604.2|12604.4|12603.1|12606.9|12605.6|12603|12601.7|553
1614107100000|2021-02-23 19:05:00|12604.3|12603|12604.8|12603.5|12605.6|12603.9|12600.9|12599.6|548
1614107400000|2021-02-23 19:10:00|12605.3|12603.2|12602.9|12601.6|12606.9|12605.1|12600.4|12598.8|509
1614107700000|2021-02-23 19:15:00|12602.8|12601.5|12600.5|12599.2|12604.1|12602.3|12600.3|12598.6|403
1614108000000|2021-02-23 19:20:00|12600.6|12599.3|12598.4|12597.1|12601.4|12599.7|12598.4|12597.1|471
1614108300000|2021-02-23 19:25:00|12598.8|12597.5|12597.1|12595.8|12600.8|12599.1|12596.3|12595|514
1614108600000|2021-02-23 19:30:00|12597.4|12595.3|12601.7|12600.4|12601.8|12600.5|12595.9|12594.2|523
1614108900000|2021-02-23 19:35:00|12602.1|12600.8|12600.5|12599.2|12602.5|12601.2|12597.7|12596.4|432
1614109200000|2021-02-23 19:40:00|12600.6|12599.3|12597.7|12596.4|12601.3|12599.6|12597|12595.4|541
1614109500000|2021-02-23 19:45:00|12597.8|12596.5|12597.1|12595.8|12600.1|12598.5|12596.6|12595|398
1614109800000|2021-02-23 19:50:00|12597.2|12595.9|12594.9|12593.6|12598.1|12596.5|12593.8|12592.2|446
1614110100000|2021-02-23 19:55:00|12594.8|12593.5|12593.7|12592.4|12596.2|12594.5|12593.1|12591.5|638
1614110400000|2021-02-23 20:00:00|12593.5|12592.2|12595.7|12594.4|12596.7|12595.2|12593.2|12591.6|535
1614110700000|2021-02-23 20:05:00|12595.6|12594.3|12591.9|12590.6|12597.4|12595.7|12591.8|12590.2|458
1614111000000|2021-02-23 20:10:00|12592|12590.7|12588.6|12587.3|12592.3|12591|12587.4|12585.7|549
1614111300000|2021-02-23 20:15:00|12588.5|12587.2|12587.8|12586.5|12590.1|12588.3|12586.8|12585.3|398
1614111600000|2021-02-23 20:20:00|12587.9|12586.6|12584.5|12583.2|12588.1|12586.6|12584.5|12583.2|348
1614111900000|2021-02-23 20:25:00|12584.7|12583.4|12580.8|12579.5|12588.6|12586.6|12579.8|12578.2|603
1614112200000|2021-02-23 20:30:00|12580.5|12579.2|12580.3|12578.2|12581.3|12579.8|12579.7|12578.1|338
1614112500000|2021-02-23 20:35:00|12580.4|12578.3|12584.8|12582.7|12584.9|12583.3|12579.8|12578|429
1614112800000|2021-02-23 20:40:00|12584.9|12582.8|12587.5|12586.2|12589.2|12587.6|12583.8|12582.3|402
1614113100000|2021-02-23 20:45:00|12587.7|12586.4|12587.1|12585.8|12587.7|12586.4|12584.4|12582.9|345
1614113400000|2021-02-23 20:50:00|12586.9|12585.6|12587.1|12585|12588.9|12587.3|12585.3|12584|427
1614113700000|2021-02-23 20:55:00|12586.7|12585.4|12588.4|12587.1|12589.6|12587.9|12585.8|12584.5|460
1614114000000|2021-02-23 21:00:00|12588.5|12587.2|12588.2|12586.9|12589.2|12587.7|12586.2|12584.5|288
1614114300000|2021-02-23 21:05:00|12588|12586.7|12588.4|12587.1|12591.4|12589.6|12587.8|12586|214
1614114600000|2021-02-23 21:10:00|12588.8|12586.7|12590.5|12588.4|12591.4|12589.6|12588.3|12586.7|178
1614114900000|2021-02-23 21:15:00|12590.6|12588.5|12592|12590.7|12592.6|12590.7|12590.1|12588.3|116
1614115200000|2021-02-23 21:20:00|12591.8|12590.5|12594.6|12592.5|12595.4|12593.7|12591.8|12590.5|210
1614115500000|2021-02-23 21:25:00|12594.5|12592.4|12592.5|12590.4|12595.6|12593.9|12591.7|12589.6|178
1614115800000|2021-02-23 21:30:00|12592.6|12590.5|12594.5|12592.4|12594.6|12592.7|12591.6|12589.9|155
1614116100000|2021-02-23 21:35:00|12594.4|12592.3|12593.8|12591.7|12594.6|12592.8|12592.5|12590.6|146
1614116400000|2021-02-23 21:40:00|12594.1|12592|12595.1|12593|12595.3|12593.2|12593.1|12591.5|198
1614116700000|2021-02-23 21:45:00|12595.3|12593.2|12592|12589.9|12595.4|12593.3|12591.7|12589.7|218
1614117000000|2021-02-23 21:50:00|12592.1|12590|12590.6|12588.5|12592.4|12590.3|12588.7|12586.9|241
1614117300000|2021-02-23 21:55:00|12590.3|12588.2|12590.2|12585.8|12591.2|12589.1|12589.5|12585.5|202
1614117600000|2021-02-23 22:00:00|12589.8|12587.7|12591.1|12585.3|12591.3|12588.1|12589.8|12584.8|33
1614117900000|2021-02-23 22:05:00|12590.5|12585.5|12590.3|12585.1|12591.4|12586|12590|12583.6|158
1614118200000|2021-02-23 22:10:00|12590.6|12585.2|12594.9|12587.9|12597.7|12590.7|12590.2|12584.4|276
1614118500000|2021-02-23 22:15:00|12594.3|12587.3|12590.2|12585.4|12596.1|12589.1|12588.9|12583.1|195
1614118800000|2021-02-23 22:20:00|12591.2|12584.2|12589.3|12586|12593.7|12586.9|12588.9|12583.7|217
1614119100000|2021-02-23 22:25:00|12589.1|12586.1|12594.2|12588.1|12594.4|12591|12588.5|12585.1|228
1614119400000|2021-02-23 22:30:00|12594.1|12588.3|12592.8|12586.6|12594.7|12591.2|12591.8|12585.9|278
1614119700000|2021-02-23 22:35:00|12592.9|12586.4|12592.2|12588.4|12593|12589.4|12591.7|12586.3|258
1614120000000|2021-02-23 22:40:00|12592.1|12588.1|12593.1|12588.7|12593.3|12589.4|12592|12588|184
1614120300000|2021-02-23 22:45:00|12593|12588.6|12592.7|12589.4|12593.2|12589.9|12592.2|12587.3|227
1614120600000|2021-02-23 22:50:00|12592.9|12589.7|12592.6|12588.9|12593.2|12589.8|12592.2|12588.6|245
1614120900000|2021-02-23 22:55:00|12592.2|12588.7|12592.8|12589.2|12593.3|12589.6|12591.8|12588.7|168
1614121200000|2021-02-23 23:00:00|12592.9|12589.3|12593.4|12591.3|12593.6|12591.5|12590.5|12587.4|315
1614121500000|2021-02-23 23:05:00|12593.3|12591.2|12593.5|12591.4|12595.1|12593.2|12591.5|12589.4|222
1614121800000|2021-02-23 23:10:00|12593.6|12591.5|12593.6|12591.5|12594.2|12592.1|12592.5|12590.6|226
1614122100000|2021-02-23 23:15:00|12593.7|12591.6|12597.1|12595|12597.9|12595.8|12593.7|12591.6|457
1614122400000|2021-02-23 23:20:00|12597|12594.9|12595.8|12593.7|12597.1|12595|12595.1|12593|373
1614122700000|2021-02-23 23:25:00|12595.9|12593.8|12596.5|12594.4|12597.9|12595.8|12594.5|12592.4|331
1614123000000|2021-02-23 23:30:00|12596.6|12594.5|12588.9|12586.8|12596.7|12594.6|12588.5|12586.4|404
1614123300000|2021-02-23 23:35:00|12589|12586.9|12586|12583.9|12589.1|12587|12586|12583.9|320
1614123600000|2021-02-23 23:40:00|12585.9|12583.8|12588.5|12586.4|12588.9|12586.8|12585.9|12583.8|329
1614123900000|2021-02-23 23:45:00|12588.6|12586.5|12590|12587.9|12590.3|12588.2|12587.5|12585.8|225
1614124200000|2021-02-23 23:50:00|12590.1|12588|12592.2|12590.1|12592.3|12590.5|12589.3|12587.3|352
1614124500000|2021-02-23 23:55:00|12592.1|12590|12596.2|12594.1|12596.2|12594.3|12592|12589.9|273
1614124800000|2021-02-24 00:00:00|12596.1|12594|12589.7|12587.6|12596.1|12594|12587.5|12585.4|416
1614125100000|2021-02-24 00:05:00|12589.6|12587.5|12593.3|12591.2|12595|12592.9|12589.2|12587.1|466
1614125400000|2021-02-24 00:10:00|12593|12590.9|12591.4|12589.3|12593.3|12591.2|12589.4|12587.3|618
1614125700000|2021-02-24 00:15:00|12591.2|12589.1|12589.1|12587|12592.5|12590.4|12588.7|12586.6|496
1614126000000|2021-02-24 00:20:00|12589|12586.9|12587.6|12585.5|12589.8|12587.7|12586.1|12584.1|473
1614126300000|2021-02-24 00:25:00|12587.5|12585.4|12588.3|12586.2|12588.8|12587|12586.9|12584.8|329
1614126600000|2021-02-24 00:30:00|12588.2|12586.1|12588.1|12586|12588.7|12586.8|12586.2|12584.1|443
1614126900000|2021-02-24 00:35:00|12588|12585.9|12584.6|12582.5|12588.1|12586.1|12584.5|12582.4|450
1614127200000|2021-02-24 00:40:00|12584.7|12582.6|12583.7|12581.6|12585.4|12583.7|12582.7|12580.8|459
1614127500000|2021-02-24 00:45:00|12583.3|12581.2|12583.3|12582|12583.9|12582.2|12582.2|12580.5|294
1614127800000|2021-02-24 00:50:00|12583.4|12582.1|12587.7|12585.6|12588.3|12586.5|12583.4|12581.8|463
1614128100000|2021-02-24 00:55:00|12587.6|12585.5|12586.7|12584.6|12588.9|12587.2|12586.2|12584.1|282
1614128400000|2021-02-24 01:00:00|12586.6|12584.5|12584.1|12582|12589.6|12587.5|12584.1|12582|758
1614128700000|2021-02-24 01:05:00|12584.2|12582.1|12573.4|12571.3|12584.2|12582.1|12569.2|12567.1|944
1614129000000|2021-02-24 01:10:00|12573.5|12571.4|12570.1|12568|12573.5|12571.4|12568.6|12566.5|616
1614129300000|2021-02-24 01:15:00|12570|12567.9|12565|12562.9|12572.2|12570.1|12564.4|12562.3|627
1614129600000|2021-02-24 01:20:00|12565.1|12563|12568.8|12566.7|12571.2|12569.1|12560.8|12558.7|831
1614129900000|2021-02-24 01:25:00|12568.9|12566.8|12571.3|12569.2|12571.4|12569.3|12565.8|12563.7|717
1614130200000|2021-02-24 01:30:00|12571.4|12569.3|12567|12564.9|12572.9|12571.3|12566.6|12564.5|677
1614130500000|2021-02-24 01:35:00|12566.9|12564.8|12569.6|12567.5|12571.6|12569.6|12565.7|12563.6|612
1614130800000|2021-02-24 01:40:00|12569.7|12567.6|12565.9|12564.6|12570.8|12569.2|12565.8|12564.1|464
1614131100000|2021-02-24 01:45:00|12566.4|12564.3|12564.1|12562|12567|12564.9|12561.6|12560.1|531
1614131400000|2021-02-24 01:50:00|12564|12561.9|12565.8|12563.7|12565.9|12564.1|12560.1|12558.4|647
1614131700000|2021-02-24 01:55:00|12565.7|12563.6|12570.6|12568.5|12570.8|12568.7|12563.5|12561.9|558
1614132000000|2021-02-24 02:00:00|12570.5|12568.4|12569.6|12567.5|12571|12569.4|12566.6|12564.5|542
1614132300000|2021-02-24 02:05:00|12569.7|12567.6|12572.3|12570.2|12572.8|12570.7|12569|12566.9|400
1614132600000|2021-02-24 02:10:00|12572.2|12570.1|12571.8|12569.7|12573.6|12571.5|12568.8|12567.1|392
1614132900000|2021-02-24 02:15:00|12571.6|12569.5|12573.7|12571.6|12573.9|12571.8|12570.5|12568.5|422
1614133200000|2021-02-24 02:20:00|12573.8|12571.7|12568.9|12566.8|12574.7|12572.8|12568.1|12566.3|519
1614133500000|2021-02-24 02:25:00|12569|12566.9|12571|12568.9|12572.5|12570.4|12568.7|12566.7|435
1614133800000|2021-02-24 02:30:00|12571.1|12569|12574.3|12572.2|12575.3|12573.2|12570.2|12568.1|435
1614134100000|2021-02-24 02:35:00|12574.4|12572.3|12573.6|12571.5|12576|12574.3|12572.4|12570.7|495
1614134400000|2021-02-24 02:40:00|12573.5|12571.4|12575.1|12573|12577.5|12575.8|12573.2|12571.3|507
1614134700000|2021-02-24 02:45:00|12575.2|12573.1|12577.3|12575.2|12578.2|12576.4|12574.4|12572.6|492
1614135000000|2021-02-24 02:50:00|12577.4|12575.3|12579.2|12577.1|12580.9|12579.4|12577.3|12575.2|381
1614135300000|2021-02-24 02:55:00|12579.4|12577.3|12577.4|12575.3|12580.6|12578.8|12576.8|12575.1|413
1614135600000|2021-02-24 03:00:00|12577.3|12575.2|12571.9|12569.8|12577.6|12575.6|12571.6|12569.7|382
1614135900000|2021-02-24 03:05:00|12571.7|12569.6|12575.5|12573.4|12575.5|12573.9|12571.3|12569.2|363
1614136200000|2021-02-24 03:10:00|12575.6|12573.5|12576.4|12574.3|12579.8|12578.1|12575.2|12573.5|512
1614136500000|2021-02-24 03:15:00|12576.3|12574.2|12579.8|12577.7|12579.9|12578.1|12575.3|12573.2|525
1614136800000|2021-02-24 03:20:00|12579.9|12577.8|12579.2|12577.1|12579.9|12578.2|12576.6|12574.5|375
1614137100000|2021-02-24 03:25:00|12579.1|12577|12577.7|12575.6|12580.2|12578.3|12576.3|12574.4|346
1614137400000|2021-02-24 03:30:00|12577.6|12575.5|12578.5|12576.4|12580.1|12578.2|12576.8|12574.8|404
1614137700000|2021-02-24 03:35:00|12578.4|12576.3|12576.6|12574.5|12578.7|12577|12575.5|12573.8|344
1614138000000|2021-02-24 03:40:00|12576.5|12574.4|12576.4|12574.3|12578.6|12576.5|12575.1|12573.3|343
1614138300000|2021-02-24 03:45:00|12576.5|12574.4|12578.3|12576.2|12578.5|12576.4|12575.4|12573.8|335
1614138600000|2021-02-24 03:50:00|12578.2|12576.1|12580.7|12578.6|12581.4|12579.6|12576.3|12574.5|368
1614138900000|2021-02-24 03:55:00|12580.6|12578.5|12578.4|12576.3|12580.7|12578.9|12578|12576.2|356
1614139200000|2021-02-24 04:00:00|12578.3|12576.2|12579.7|12577.6|12580.2|12578.1|12577.4|12575.3|308
1614139500000|2021-02-24 04:05:00|12579.8|12577.7|12580.7|12578.6|12582|12580.3|12579.4|12577.3|292
1614139800000|2021-02-24 04:10:00|12580.6|12578.5|12580.4|12578.3|12581.6|12579.9|12579|12577|274
1614140100000|2021-02-24 04:15:00|12580|12578.7|12580.9|12578.8|12582.4|12580.6|12579.5|12577.4|463
1614140400000|2021-02-24 04:20:00|12580.8|12578.7|12581.8|12579.7|12582.8|12581.1|12580.6|12578.7|338
1614140700000|2021-02-24 04:25:00|12581.7|12579.6|12579.8|12577.7|12581.9|12579.8|12579.3|12577.3|289
1614141000000|2021-02-24 04:30:00|12579.6|12577.5|12579.8|12577.7|12581.1|12579|12578.1|12576.4|296
1614141300000|2021-02-24 04:35:00|12579.7|12577.6|12580.6|12578.5|12580.9|12578.8|12578.5|12576.6|242
1614141600000|2021-02-24 04:40:00|12580.5|12578.4|12582.4|12580.3|12582.5|12580.4|12579.8|12577.9|328
1614141900000|2021-02-24 04:45:00|12582.5|12580.4|12581.8|12579.7|12582.5|12580.4|12580.8|12578.7|289
1614142200000|2021-02-24 04:50:00|12581.9|12579.8|12580.3|12579|12581.9|12579.8|12579.1|12577.1|278
1614142500000|2021-02-24 04:55:00|12580.2|12578.9|12580.9|12579.6|12583.2|12581.6|12580.2|12578.3|257
1614142800000|2021-02-24 05:00:00|12581|12579.7|12584.2|12582.1|12584.4|12582.6|12579.9|12578.1|573
1614143100000|2021-02-24 05:05:00|12584.1|12582|12585.7|12583.6|12585.7|12584.2|12582.8|12581|454
1614143400000|2021-02-24 05:10:00|12585.5|12583.4|12590.8|12588.7|12591.2|12589.4|12584.5|12583|483
1614143700000|2021-02-24 05:15:00|12590.5|12588.4|12587.8|12585.7|12591|12589.3|12584.8|12583.1|528
1614144000000|2021-02-24 05:20:00|12587.7|12585.6|12587.3|12585.2|12588.7|12586.7|12584.8|12582.7|385
1614144300000|2021-02-24 05:25:00|12587|12584.9|12588.1|12586|12589.6|12588.2|12587|12584.9|238
1614144600000|2021-02-24 05:30:00|12587.9|12585.8|12589.1|12587.8|12592.4|12590.4|12587.8|12585.7|392
1614144900000|2021-02-24 05:35:00|12588.8|12586.7|12586.9|12584.8|12588.9|12586.8|12586.5|12584.4|324
1614145200000|2021-02-24 05:40:00|12587|12584.9|12586.5|12584.4|12591.1|12589.3|12585.8|12583.9|548
1614145500000|2021-02-24 05:45:00|12586.3|12584.2|12588.6|12586.5|12589.7|12587.9|12585.5|12583.5|402
1614145800000|2021-02-24 05:50:00|12588.7|12586.6|12589|12587.7|12590|12587.9|12586.8|12585|392
1614146100000|2021-02-24 05:55:00|12589.4|12587.3|12589.1|12587|12589.6|12587.8|12586.8|12585.2|367
1614146400000|2021-02-24 06:00:00|12589.2|12587.1|12590.9|12588.8|12592.9|12591.2|12588.1|12586.4|516
1614146700000|2021-02-24 06:05:00|12590.5|12589.2|12592.4|12590.3|12592.9|12590.9|12590.4|12588.7|510
1614147000000|2021-02-24 06:10:00|12592.1|12590.8|12593.4|12591.3|12594.7|12592.9|12590.6|12589.1|409
1614147300000|2021-02-24 06:15:00|12593.2|12591.1|12596.3|12594.2|12596.5|12594.8|12592.7|12591|461
1614147600000|2021-02-24 06:20:00|12595.9|12594.6|12590.2|12588.1|12596.3|12594.6|12589.8|12587.9|434
1614147900000|2021-02-24 06:25:00|12590.1|12588|12586.4|12585.1|12591.8|12589.7|12586.2|12584.7|470
1614148200000|2021-02-24 06:30:00|12586.5|12585.2|12587.9|12585.8|12588.8|12586.7|12584.9|12583.2|509
1614148500000|2021-02-24 06:35:00|12587.3|12586|12586.1|12584|12588.1|12586.1|12584.9|12583.1|432
1614148800000|2021-02-24 06:40:00|12586.2|12584.1|12582.9|12580.8|12586.2|12584.4|12582.4|12580.5|370
1614149100000|2021-02-24 06:45:00|12583|12580.9|12581.4|12579.3|12584.3|12582.7|12581.1|12579.2|398
1614149400000|2021-02-24 06:50:00|12581.3|12579.2|12584.2|12582.1|12584.3|12582.5|12580.4|12578.3|337
1614149700000|2021-02-24 06:55:00|12584.3|12582.2|12584.8|12582.7|12585.1|12583|12581.4|12579.8|318
1614150000000|2021-02-24 07:00:00|12584.7|12583.4|12581.5|12579.4|12585.4|12583.7|12579.7|12578|520
1614150300000|2021-02-24 07:05:00|12581.6|12579.5|12576.1|12574|12583.9|12582.2|12573|12570.9|611
1614150600000|2021-02-24 07:10:00|12575.9|12573.8|12575.2|12573.1|12578.1|12576|12574.1|12572.1|542
1614150900000|2021-02-24 07:15:00|12575.1|12573|12575.3|12574|12577.9|12576.2|12573.2|12571.2|375
1614151200000|2021-02-24 07:20:00|12575.2|12573.9|12579.5|12578.2|12580.6|12578.8|12574.2|12572.1|463
1614151500000|2021-02-24 07:25:00|12579.9|12577.8|12577.6|12575.5|12581.3|12579.7|12577|12575.1|461
1614151800000|2021-02-24 07:30:00|12577.3|12576|12578|12575.9|12580.5|12578.9|12577.2|12575.5|423
1614152100000|2021-02-24 07:35:00|12577.9|12575.8|12577.9|12576.6|12579.3|12577.5|12574|12572.6|498
1614152400000|2021-02-24 07:40:00|12578|12576.7|12578.1|12576|12580.3|12578.6|12576|12574.4|456
1614152700000|2021-02-24 07:45:00|12577.6|12576.3|12580.8|12578.7|12581.4|12579.8|12575.8|12574.5|454
1614153000000|2021-02-24 07:50:00|12580.6|12578.5|12581.7|12580.4|12583.1|12581.4|12579.6|12578.2|493
1614153300000|2021-02-24 07:55:00|12581.8|12580.5|12581.1|12579.8|12583.8|12582.1|12580.7|12579.1|590
1614153600000|2021-02-24 08:00:00|12581.5|12579.4|12576.7|12574.6|12586.4|12584.6|12574.3|12572.6|973
1614153900000|2021-02-24 08:05:00|12576.8|12574.7|12571.8|12569.7|12576.8|12574.9|12570|12568.5|766
1614154200000|2021-02-24 08:10:00|12571.9|12569.8|12579.5|12578.2|12581.7|12580|12570.2|12568.9|608
1614154500000|2021-02-24 08:15:00|12579.4|12578.1|12573.9|12572.6|12585.1|12583|12573.4|12571.7|743
1614154800000|2021-02-24 08:20:00|12574.5|12572.4|12573.1|12571.8|12576.7|12575|12571.6|12570.1|688
1614155100000|2021-02-24 08:25:00|12573.5|12571.4|12576.7|12574.6|12577|12575.3|12572.1|12570.5|649
1614155400000|2021-02-24 08:30:00|12576.6|12574.5|12567.5|12566.2|12577.4|12575.9|12566.5|12564.7|782
1614155700000|2021-02-24 08:35:00|12567.4|12566.1|12574.1|12572|12574.8|12573.1|12567|12565.7|671
1614156000000|2021-02-24 08:40:00|12574.2|12572.1|12580.5|12578.4|12581.1|12579.6|12573.8|12572|594
1614156300000|2021-02-24 08:45:00|12580.6|12578.5|12577.7|12575.6|12581.5|12579.9|12574.6|12573|708
1614156600000|2021-02-24 08:50:00|12577.8|12575.7|12574.3|12573|12578.3|12576.6|12572.9|12571.3|525
1614156900000|2021-02-24 08:55:00|12574.2|12572.9|12573.3|12572|12576.6|12574.9|12572.8|12571.2|605
1614157200000|2021-02-24 09:00:00|12573.2|12571.9|12578|12576.7|12578.3|12576.7|12571.4|12569.5|669
1614157500000|2021-02-24 09:05:00|12577.9|12576.6|12579.8|12577.7|12579.8|12578.2|12575.8|12574.1|632
1614157800000|2021-02-24 09:10:00|12580.1|12578|12577.3|12575.2|12580.1|12578.3|12574.6|12573|613
1614158100000|2021-02-24 09:15:00|12576.9|12575.6|12572.5|12570.4|12577.5|12575.9|12571.7|12570|591
1614158400000|2021-02-24 09:20:00|12572.6|12570.5|12572.4|12571.1|12573.2|12571.4|12568.1|12566.5|479
1614158700000|2021-02-24 09:25:00|12572.5|12571.2|12570.5|12569.2|12573.8|12571.9|12568.9|12567.3|603
1614159000000|2021-02-24 09:30:00|12570.6|12569.3|12573.6|12572.3|12575.2|12573.5|12568.3|12567|501
1614159300000|2021-02-24 09:35:00|12573.5|12572.2|12573.8|12572.5|12576|12574.7|12572.9|12571.4|542
1614159600000|2021-02-24 09:40:00|12573.9|12572.6|12573.4|12571.3|12575.2|12573.8|12572.2|12570.6|549
1614159900000|2021-02-24 09:45:00|12573.5|12571.4|12573.5|12571.4|12575|12573.3|12571.4|12570.1|440
1614160200000|2021-02-24 09:50:00|12573.4|12571.3|12569.6|12568.3|12573.5|12571.8|12568.5|12566.8|424
1614160500000|2021-02-24 09:55:00|12569.5|12568.2|12570|12568.7|12572.7|12571|12569|12567.3|446
1614160800000|2021-02-24 10:00:00|12569.9|12568.6|12570.1|12568|12570.8|12569.5|12566.3|12564.9|507
1614161100000|2021-02-24 10:05:00|12570|12568.8|12571.7|12570.4|12573.4|12571.6|12569.7|12568.1|531
1614161400000|2021-02-24 10:10:00|12572.1|12570|12574.1|12572.8|12574.8|12573.5|12569.8|12568.3|453
1614161700000|2021-02-24 10:15:00|12574|12572.7|12577.4|12576.1|12577.7|12576.2|12572.4|12570.7|408
1614162000000|2021-02-24 10:20:00|12577.5|12576.2|12580.7|12578.6|12580.9|12579.1|12577.3|12575.6|559
1614162300000|2021-02-24 10:25:00|12579.8|12578.5|12577.8|12576.5|12580.9|12579.3|12577.1|12575.5|408
1614162600000|2021-02-24 10:30:00|12577.4|12576.1|12572.6|12571.3|12578.4|12576.9|12572.6|12571|434
1614162900000|2021-02-24 10:35:00|12572.7|12571.4|12576.5|12575.2|12577.6|12575.9|12572.6|12571.2|439
1614163200000|2021-02-24 10:40:00|12576.6|12575.3|12573.7|12572.4|12577.8|12576.2|12573.6|12572.1|412
1614163500000|2021-02-24 10:45:00|12573.8|12572.5|12575.7|12574.4|12576.5|12574.8|12572.2|12570.6|429
1614163800000|2021-02-24 10:50:00|12575.5|12574.2|12576.3|12575|12576.9|12575.4|12573.9|12572.3|343
1614164100000|2021-02-24 10:55:00|12576.4|12575.1|12576.2|12574.9|12577.6|12576.2|12574.6|12573.1|427
1614164400000|2021-02-24 11:00:00|12576.1|12574.8|12574.3|12573|12576.5|12574.8|12571.8|12570.1|425
1614164700000|2021-02-24 11:05:00|12574.2|12572.9|12575.5|12574.2|12576.4|12574.7|12574|12572.3|377
1614165000000|2021-02-24 11:10:00|12575.6|12574.3|12577|12574.9|12579.7|12578.2|12575.6|12574.3|457
1614165300000|2021-02-24 11:15:00|12576.9|12574.8|12580.4|12579.1|12581.6|12580.2|12576.2|12574.5|365
1614165600000|2021-02-24 11:20:00|12580.5|12579.2|12573.3|12572|12581|12579.2|12573.3|12572|386
1614165900000|2021-02-24 11:25:00|12573.2|12571.9|12573.2|12571.1|12577.6|12575.8|12572|12570.4|393
1614166200000|2021-02-24 11:30:00|12572.9|12570.8|12572.4|12571.1|12575.2|12573.5|12570.7|12569|461
1614166500000|2021-02-24 11:35:00|12572.7|12571.4|12571.9|12569.8|12573.5|12571.7|12569.9|12568.2|388
1614166800000|2021-02-24 11:40:00|12572|12569.9|12566.8|12565.5|12573.4|12571.7|12566.7|12565.4|396
1614167100000|2021-02-24 11:45:00|12566.7|12565.4|12564.5|12563.2|12568.5|12567|12563.9|12562.2|365
1614167400000|2021-02-24 11:50:00|12564.6|12563.3|12562.2|12560.9|12565|12563.3|12561.7|12560.1|532
1614167700000|2021-02-24 11:55:00|12562.3|12561|12564.7|12562.6|12564.9|12563.1|12561.9|12560.3|391
1614168000000|2021-02-24 12:00:00|12564.6|12562.5|12558|12555.9|12565.2|12563.1|12555|12552.9|447
1614168300000|2021-02-24 12:05:00|12557.9|12555.8|12557.4|12556.1|12558.8|12556.9|12554.9|12553.2|439
1614168600000|2021-02-24 12:10:00|12557.3|12556|12559.1|12557.8|12559.6|12558.3|12556.8|12555.2|371
1614168900000|2021-02-24 12:15:00|12559|12557.7|12555.6|12553.5|12559.9|12558.6|12554.3|12552.8|442
1614169200000|2021-02-24 12:20:00|12555.3|12554|12553.2|12551.1|12556.3|12554.7|12552.2|12550.5|491
1614169500000|2021-02-24 12:25:00|12553.1|12551|12554.4|12553.1|12556.1|12554.8|12552.3|12550.9|597
1614169800000|2021-02-24 12:30:00|12554.5|12553.2|12559.2|12557.9|12561|12559.7|12554.3|12552.6|483
1614170100000|2021-02-24 12:35:00|12559.3|12558|12560.2|12558.1|12563.1|12561.6|12558.9|12557.1|482
1614170400000|2021-02-24 12:40:00|12559.9|12558.6|12558.3|12557|12561.8|12560.5|12557.4|12555.7|410
1614170700000|2021-02-24 12:45:00|12558.2|12556.9|12555.9|12554.6|12558.9|12557.4|12555.3|12553.7|517
1614171000000|2021-02-24 12:50:00|12556|12554.7|12555.1|12553.8|12556.6|12555.3|12553.1|12551.6|483
1614171300000|2021-02-24 12:55:00|12555.3|12554|12557.7|12555.6|12558.6|12557|12553.8|12552|505
1614171600000|2021-02-24 13:00:00|12557.6|12555.5|12567.2|12565.9|12568|12566.4|12556.1|12554.7|755
1614171900000|2021-02-24 13:05:00|12567|12565.7|12570.5|12568.4|12570.7|12568.9|12563.3|12561.4|735
1614172200000|2021-02-24 13:10:00|12570.6|12568.5|12569.8|12567.7|12571.3|12569.4|12566.8|12565|619
1614172500000|2021-02-24 13:15:00|12569.7|12567.6|12577.9|12575.8|12577.9|12575.9|12568.7|12567|684
1614172800000|2021-02-24 13:20:00|12577.6|12575.5|12575.1|12573|12577.6|12575.5|12571.7|12570.2|747
1614173100000|2021-02-24 13:25:00|12574.8|12573.5|12572.7|12570.6|12575.3|12573.5|12567.1|12565.8|592
1614173400000|2021-02-24 13:30:00|12572.3|12570.2|12573.2|12571.1|12574|12572.4|12568|12566.6|712
1614173700000|2021-02-24 13:35:00|12573.1|12571|12568.9|12566.8|12577.2|12575.2|12566.8|12565.1|594
1614174000000|2021-02-24 13:40:00|12569|12566.9|12579.3|12577.2|12580|12578.2|12568.8|12566.9|757
1614174300000|2021-02-24 13:45:00|12579|12577.7|12595.9|12593.8|12597.1|12595|12576.8|12575.1|945
1614174600000|2021-02-24 13:50:00|12595.8|12593.7|12587.1|12585|12599.5|12597.9|12585.7|12583.6|1010
1614174900000|2021-02-24 13:55:00|12586.9|12584.8|12589|12586.9|12594.4|12592.7|12586.4|12584.5|883
1614175200000|2021-02-24 14:00:00|12589.1|12587|12583.1|12581|12593|12591.2|12580.5|12578.7|941
1614175500000|2021-02-24 14:05:00|12583.2|12581.1|12582.9|12581.6|12588.1|12586.5|12581.6|12580|762
1614175800000|2021-02-24 14:10:00|12583|12581.7|12580.2|12578.1|12586.6|12584.8|12579.9|12578.1|826
1614176100000|2021-02-24 14:15:00|12579.7|12578.4|12580.8|12578.7|12584.7|12583|12579.5|12577.7|739
1614176400000|2021-02-24 14:20:00|12580.9|12578.8|12581.2|12579.1|12586|12584.3|12579|12577.7|648
1614176700000|2021-02-24 14:25:00|12581.4|12579.3|12584.8|12583.5|12588.3|12586.3|12580.9|12579.2|608
1614177000000|2021-02-24 14:30:00|12584.9|12583.6|12587.3|12586|12588.7|12586.6|12579.5|12577.8|898
1614177300000|2021-02-24 14:35:00|12587.7|12585.6|12584.9|12582.8|12591.2|12589.5|12583.8|12581.7|888
1614177600000|2021-02-24 14:40:00|12584.6|12583.3|12585.6|12583.5|12587.6|12586.3|12580.5|12578.9|874
1614177900000|2021-02-24 14:45:00|12585.3|12584|12586.2|12584.1|12589.1|12587.4|12580.6|12579|921
1614178200000|2021-02-24 14:50:00|12586.5|12584.4|12585.7|12583.6|12588.3|12586.6|12581.9|12580.3|1178
1614178500000|2021-02-24 14:55:00|12585.2|12583.9|12577.8|12575.7|12586.2|12584.8|12577.5|12575.4|857
1614178800000|2021-02-24 15:00:00|12577.7|12575.6|12578.8|12577.5|12580.8|12579|12569.7|12567.6|1038
1614179100000|2021-02-24 15:05:00|12578.9|12577.6|12581.6|12579.5|12585.4|12583.6|12575.6|12573.9|1257
1614179400000|2021-02-24 15:10:00|12581.7|12579.6|12578.8|12577.5|12584.3|12582.6|12578.7|12577.2|1110
1614179700000|2021-02-24 15:15:00|12578.9|12577.6|12575.4|12573.3|12580.4|12578.6|12572.7|12570.6|1028
1614180000000|2021-02-24 15:20:00|12575.3|12573.2|12560.5|12558.4|12576.2|12574.5|12559.9|12558.2|1014
1614180300000|2021-02-24 15:25:00|12560.3|12559|12568.3|12566.2|12570.9|12568.8|12559.8|12557.7|996
1614180600000|2021-02-24 15:30:00|12568.4|12566.3|12561|12559.7|12570.5|12568.6|12557.8|12556.3|980
1614180900000|2021-02-24 15:35:00|12560.8|12559.5|12558.7|12556.6|12564.4|12562.9|12557.9|12556.4|882
1614181200000|2021-02-24 15:40:00|12558.8|12556.7|12554.2|12552.1|12562.3|12560.9|12553.6|12551.5|960
1614181500000|2021-02-24 15:45:00|12554.1|12552|12554.4|12552.3|12559.1|12557.5|12553.5|12551.4|956
1614181800000|2021-02-24 15:50:00|12554.7|12553.4|12562|12559.9|12564.1|12562.2|12554.5|12552.5|934
1614182100000|2021-02-24 15:55:00|12562.1|12560|12566|12564.7|12568.8|12567.4|12561.8|12560|969
1614182400000|2021-02-24 16:00:00|12565.9|12564.6|12561.3|12559.2|12566.5|12564.8|12558.6|12556.7|861
1614182700000|2021-02-24 16:05:00|12561.2|12559.1|12557.5|12555.4|12562.5|12560.4|12556|12554.2|709
1614183000000|2021-02-24 16:10:00|12557.4|12555.3|12559.2|12557.9|12560.8|12559.2|12556.8|12555|558
1614183300000|2021-02-24 16:15:00|12559.5|12557.4|12557.5|12556.2|12561.3|12559.6|12557.4|12555.7|446
1614183600000|2021-02-24 16:20:00|12557.4|12556.1|12554|12552.7|12557.5|12556.1|12552.9|12551.6|501
1614183900000|2021-02-24 16:25:00|12554.1|12552.8|12556.2|12554.1|12556.7|12555.1|12551.6|12550.3|688
1614184200000|2021-02-24 16:30:00|12556.3|12554.2|12545.8|12544.5|12556.3|12554.6|12544.3|12542.6|721
1614184500000|2021-02-24 16:35:00|12546|12544.7|12540.5|12538.4|12547.5|12545.8|12539.2|12537.6|603
1614184800000|2021-02-24 16:40:00|12540.8|12538.7|12545.5|12544.2|12545.9|12544.2|12540.2|12538.3|521
1614185100000|2021-02-24 16:45:00|12545.4|12544.1|12536|12534.7|12545.6|12544.1|12536|12534.7|617
1614185400000|2021-02-24 16:50:00|12536.1|12534.8|12538.5|12537.2|12539.2|12537.5|12536|12534.5|455
1614185700000|2021-02-24 16:55:00|12538.4|12537.1|12539.5|12537.4|12540.6|12538.9|12537|12535.3|683
1614186000000|2021-02-24 17:00:00|12539.4|12537.3|12536|12534.7|12539.5|12537.9|12534.2|12532.6|795
1614186300000|2021-02-24 17:05:00|12536.4|12534.3|12533.8|12532.5|12538.8|12537.5|12533.7|12532.1|476
1614186600000|2021-02-24 17:10:00|12533.7|12532.4|12531.4|12530.1|12535.4|12534.1|12530.8|12529.5|448
1614186900000|2021-02-24 17:15:00|12531.1|12529.8|12529.4|12528.1|12532.4|12530.7|12528.4|12526.8|401
1614187200000|2021-02-24 17:20:00|12529.3|12528|12529.4|12528.1|12530.5|12528.8|12527.8|12526.1|551
1614187500000|2021-02-24 17:25:00|12529.5|12528.2|12530.9|12529.6|12533.7|12532.2|12529.2|12527.9|653
1614187800000|2021-02-24 17:30:00|12531|12529.7|12529.9|12527.8|12532.8|12531.2|12529.4|12527.7|486
1614188100000|2021-02-24 17:35:00|12529.6|12528.3|12530.9|12529.6|12531.7|12530.1|12528.3|12526.7|440
1614188400000|2021-02-24 17:40:00|12530.8|12529.5|12533.4|12531.3|12534.3|12532.8|12529.8|12528.3|465
1614188700000|2021-02-24 17:45:00|12533.1|12531.8|12534|12532.7|12537.1|12535.2|12531.4|12530.1|391
1614189000000|2021-02-24 17:50:00|12533.9|12532.6|12528.3|12527|12534.1|12532.8|12528.2|12526.6|615
1614189300000|2021-02-24 17:55:00|12528.4|12527.1|12535.4|12534.1|12535.6|12534.2|12528.2|12526.9|565
1614189600000|2021-02-24 18:00:00|12535.3|12534|12537.2|12535.9|12537.4|12535.9|12532.3|12530.7|569
1614189900000|2021-02-24 18:05:00|12537.1|12535.8|12538|12536.7|12539.8|12538.2|12533.6|12532.3|639
1614190200000|2021-02-24 18:10:00|12537.9|12536.6|12537.6|12536.3|12540.3|12538.7|12537.4|12536.1|457
1614190500000|2021-02-24 18:15:00|12537.7|12536.4|12538.7|12537.4|12542.5|12540.9|12537.2|12535.9|509
1614190800000|2021-02-24 18:20:00|12538.6|12537.3|12534.6|12533.3|12539.3|12537.8|12534.5|12533|476
1614191100000|2021-02-24 18:25:00|12534.5|12533.2|12533.9|12532.6|12535.8|12534.1|12533.5|12531.6|397
1614191400000|2021-02-24 18:30:00|12534|12532.7|12529.9|12528.6|12534.9|12533.6|12529.2|12527.6|636
1614191700000|2021-02-24 18:35:00|12529.7|12528.4|12531.1|12529.8|12531.5|12530.1|12528.1|12526.8|477
1614192000000|2021-02-24 18:40:00|12531|12529.7|12531.3|12530|12533.3|12532|12529.9|12528.2|467
1614192300000|2021-02-24 18:45:00|12531.2|12529.9|12533.2|12531.9|12534.3|12532.8|12530.5|12529.2|532
1614192600000|2021-02-24 18:50:00|12533.3|12532|12536.4|12535.1|12536.4|12535.1|12532.1|12530.5|508
1614192900000|2021-02-24 18:55:00|12536.3|12535|12533.8|12532.5|12536.3|12535|12533.8|12532.2|311
1614193200000|2021-02-24 19:00:00|12533.7|12532.4|12534.7|12533.4|12535.2|12533.5|12533|12531.4|521
1614193500000|2021-02-24 19:05:00|12534.6|12533.3|12533.9|12532.6|12538|12536.7|12533.9|12532.3|459
1614193800000|2021-02-24 19:10:00|12534.3|12532.2|12534.5|12533.2|12537.6|12536|12533.8|12532.2|514
1614194100000|2021-02-24 19:15:00|12534.4|12533.1|12535.4|12534.1|12537.8|12536.5|12532.9|12531.3|370
1614194400000|2021-02-24 19:20:00|12535.5|12534.2|12536.5|12534.4|12537.7|12536.2|12533.8|12532.4|435
1614194700000|2021-02-24 19:25:00|12536.2|12534.9|12534.5|12533.2|12537.4|12535.8|12532.7|12531.4|435
1614195000000|2021-02-24 19:30:00|12534.9|12532.8|12535.5|12534.2|12536.3|12535|12533.9|12532.5|351
1614195300000|2021-02-24 19:35:00|12535.4|12534.1|12533.9|12532.6|12536.7|12535.1|12533.8|12532.2|350
1614195600000|2021-02-24 19:40:00|12534|12532.7|12532.4|12530.3|12534|12532.7|12531.3|12529.7|302
1614195900000|2021-02-24 19:45:00|12532.5|12530.4|12533.9|12532.6|12534|12532.7|12530.8|12529.5|301
1614196200000|2021-02-24 19:50:00|12533.8|12532.5|12531.6|12530.3|12533.8|12532.5|12531.4|12529.8|311
1614196500000|2021-02-24 19:55:00|12531.5|12530.2|12530.7|12529.4|12532.5|12531|12528.6|12527.3|398
1614196800000|2021-02-24 20:00:00|12530.8|12529.5|12528.8|12527.5|12530.8|12529.5|12527.2|12525.9|434
1614197100000|2021-02-24 20:05:00|12528.7|12527.4|12524.4|12523.1|12529.4|12527.7|12522.8|12521|435
1614197400000|2021-02-24 20:10:00|12524.5|12523.2|12524.8|12523.5|12527.1|12525.4|12523.5|12521.8|366
1614197700000|2021-02-24 20:15:00|12525.2|12523.1|12524.8|12522.7|12525.4|12523.7|12523.2|12521.7|346
1614198000000|2021-02-24 20:20:00|12524.3|12523|12520.2|12518.9|12524.7|12523.4|12518.9|12517.3|354
1614198300000|2021-02-24 20:25:00|12520.3|12519|12520.5|12519.2|12523.3|12521.7|12518.8|12517.3|455
1614198600000|2021-02-24 20:30:00|12520.6|12519.3|12516.9|12515.6|12521.2|12519.6|12516.8|12515.5|346
1614198900000|2021-02-24 20:35:00|12516.8|12515.5|12515.9|12514.6|12517.7|12515.9|12515.2|12513.5|342
1614199200000|2021-02-24 20:40:00|12515.8|12514.5|12516.7|12515.4|12517.7|12516.4|12514.1|12512.8|409
1614199500000|2021-02-24 20:45:00|12516.8|12515.5|12516.7|12515.4|12518.7|12517|12515.2|12513.7|439
1614199800000|2021-02-24 20:50:00|12516|12514.7|12513.2|12511.9|12517.5|12516|12511.7|12510.1|588
1614200100000|2021-02-24 20:55:00|12513|12511.7|12511.5|12510.2|12514.8|12513.1|12511.1|12509.4|665
1614200400000|2021-02-24 21:00:00|12511.4|12510.1|12512.5|12510.4|12513.2|12511.7|12511.3|12509.5|403
1614200700000|2021-02-24 21:05:00|12512.6|12510.5|12514.6|12512.5|12514.6|12512.8|12511.8|12510.2|204
1614201000000|2021-02-24 21:10:00|12514.7|12512.6|12511.4|12509.3|12514.7|12513.2|12510.3|12508.6|247
1614201300000|2021-02-24 21:15:00|12511.5|12509.4|12509.1|12507.8|12511.8|12510|12508.7|12507.3|165
1614201600000|2021-02-24 21:20:00|12509|12507.7|12509.7|12507.6|12510.3|12508.5|12508.6|12507|156
1614201900000|2021-02-24 21:25:00|12509.8|12507.7|12509|12507.7|12510.2|12508.5|12508.9|12507.1|144
1614202200000|2021-02-24 21:30:00|12509.2|12507.9|12508|12506.7|12511|12509.2|12507.3|12505.6|252
1614202500000|2021-02-24 21:35:00|12508.1|12506.8|12507.4|12506.1|12508.7|12506.9|12505.9|12504.1|234
1614202800000|2021-02-24 21:40:00|12507.8|12505.7|12511.9|12509.8|12512|12510.5|12506.4|12504.7|269
1614203100000|2021-02-24 21:45:00|12511.8|12509.7|12512.9|12510.8|12514.3|12512.2|12511.2|12509.5|312
1614203400000|2021-02-24 21:50:00|12512.8|12510.7|12514.2|12512.1|12514.3|12512.6|12511.7|12509.9|172
1614203700000|2021-02-24 21:55:00|12514.5|12512.4|12514.4|12511.4|12515.5|12513.5|12513.2|12511.1|270
1614204000000|2021-02-24 22:00:00|12513.9|12511.3|12515.7|12511.8|12516.3|12511.9|12513.9|12510.3|33
1614204300000|2021-02-24 22:05:00|12515.8|12511.7|12512.6|12509.6|12516.2|12511.9|12511.9|12508.8|119
1614204600000|2021-02-24 22:10:00|12512.4|12509.5|12512.8|12509.7|12514|12509.9|12511.1|12508.8|113
1614204900000|2021-02-24 22:15:00|12512.6|12509.8|12513.9|12510.7|12514.6|12511.3|12512.6|12509.1|123
1614205200000|2021-02-24 22:20:00|12514.3|12510.5|12514.8|12510.9|12515.5|12512.1|12513.2|12509.9|122
1614205500000|2021-02-24 22:25:00|12514.9|12511.1|12515.4|12511.4|12515.5|12512.2|12514.2|12510.6|122
1614205800000|2021-02-24 22:30:00|12515.3|12511.3|12515.7|12511.4|12516.8|12512|12514.9|12511|167
1614206100000|2021-02-24 22:35:00|12515.9|12511.2|12519.4|12514.9|12519.4|12515.5|12514.9|12511.1|212
1614206400000|2021-02-24 22:40:00|12520|12515.5|12519.5|12515.2|12522|12516.2|12517.7|12514.7|301
1614206700000|2021-02-24 22:45:00|12519.4|12515.4|12521.4|12516|12523|12518.8|12519|12515.1|330
1614207000000|2021-02-24 22:50:00|12521.3|12516.2|12522.1|12516.8|12522.8|12519.9|12520.9|12516.2|213
1614207300000|2021-02-24 22:55:00|12522|12516.7|12519.9|12514.8|12523.2|12520|12519.2|12514.7|341
1614207600000|2021-02-24 23:00:00|12519.7|12515|12519.9|12515.5|12520.4|12517.6|12515.6|12512.3|779
1614207900000|2021-02-24 23:05:00|12519.8|12515.8|12518.2|12516.1|12520.2|12517.6|12517.6|12515.5|391
1614208200000|2021-02-24 23:10:00|12518.4|12516.3|12516.3|12514.2|12518.4|12516.3|12515.3|12513.4|378
1614208500000|2021-02-24 23:15:00|12516.2|12514.1|12516.2|12514.1|12517.6|12515.5|12516.1|12514|137
1614208800000|2021-02-24 23:20:00|12516.3|12514.2|12515.2|12513.1|12516.5|12514.4|12514.3|12512.2|160
1614209100000|2021-02-24 23:25:00|12515.3|12513.2|12514|12511.9|12516.4|12514.3|12513.5|12511.4|163
1614209400000|2021-02-24 23:30:00|12513.9|12511.8|12511.7|12509.6|12514.2|12512.1|12510.8|12509|264
1614209700000|2021-02-24 23:35:00|12511.8|12509.7|12511.8|12509.7|12512.1|12510|12511.6|12509.5|209
1614210000000|2021-02-24 23:40:00|12511.9|12509.8|12511.6|12509.5|12512.5|12510.4|12511.2|12509.4|146
1614210300000|2021-02-24 23:45:00|12511.5|12509.4|12511.8|12509.7|12512.7|12511|12510.6|12508.8|346
1614210600000|2021-02-24 23:50:00|12512.3|12510.2|12512.3|12510.2|12512.7|12510.6|12511.1|12509.4|275
1614210900000|2021-02-24 23:55:00|12512.2|12510.1|12514.2|12512.1|12514.3|12512.5|12510.7|12509|302
1614211200000|2021-02-25 00:00:00|12514|12511.9|12514.7|12512.6|12517.3|12515.5|12512.6|12510.5|500
1614211500000|2021-02-25 00:05:00|12514.8|12512.7|12514.7|12512.6|12515.1|12513|12512.2|12510.1|371
1614211800000|2021-02-25 00:10:00|12514.8|12512.7|12515.6|12513.5|12517.1|12515|12512.8|12510.7|345
1614212100000|2021-02-25 00:15:00|12515.7|12513.6|12516.6|12514.5|12517.8|12515.7|12515.5|12513.6|271
1614212400000|2021-02-25 00:20:00|12516.5|12514.4|12516.6|12514.5|12517.3|12515.2|12515|12513.2|293
1614212700000|2021-02-25 00:25:00|12516.5|12514.4|12514.1|12512|12516.6|12514.5|12513.5|12511.8|221
1614213000000|2021-02-25 00:30:00|12513.9|12511.8|12513.8|12511.7|12514.8|12513.1|12512.1|12510.3|256
1614213300000|2021-02-25 00:35:00|12513.7|12511.6|12518.6|12516.5|12518.6|12516.5|12513.7|12511.6|327
1614213600000|2021-02-25 00:40:00|12518.5|12516.4|12517.7|12515.6|12518.8|12516.8|12516.8|12514.7|289
1614213900000|2021-02-25 00:45:00|12517.3|12515.2|12517.1|12515|12517.9|12516.3|12516.1|12514|218
1614214200000|2021-02-25 00:50:00|12517.2|12515.1|12517.9|12515.8|12519.6|12517.9|12516.6|12514.5|296
1614214500000|2021-02-25 00:55:00|12518.2|12516.1|12514.8|12512.7|12518.5|12516.4|12514.5|12512.7|296
1614214800000|2021-02-25 01:00:00|12514.6|12513.5|12515.5|12513.4|12515.6|12513.6|12511.8|12510|543
1614215100000|2021-02-25 01:05:00|12515.4|12513.3|12518.6|12516.5|12522.4|12520.7|12514.6|12512.5|472
1614215400000|2021-02-25 01:10:00|12518.7|12516.6|12513.8|12511.7|12518.9|12516.8|12513.6|12511.5|457
1614215700000|2021-02-25 01:15:00|12513.9|12511.8|12513.7|12511.6|12515|12512.9|12512.2|12510.1|512
1614216000000|2021-02-25 01:20:00|12513.8|12511.7|12515.6|12513.5|12516.8|12515|12513.4|12511.5|391
1614216300000|2021-02-25 01:25:00|12515.5|12513.4|12515.6|12513.5|12518.2|12516.1|12514.5|12512.4|511
1614216600000|2021-02-25 01:30:00|12515.8|12513.7|12515.5|12513.4|12518.9|12516.8|12514|12511.9|671
1614216900000|2021-02-25 01:35:00|12515.4|12513.3|12519.5|12517.4|12520.1|12518|12514.7|12512.6|440
1614217200000|2021-02-25 01:40:00|12519.6|12517.5|12519.5|12517.4|12521.4|12519.5|12518.5|12516.4|421
1614217500000|2021-02-25 01:45:00|12519.6|12517.5|12516.3|12515|12520.1|12518|12516.3|12514.5|445
1614217800000|2021-02-25 01:50:00|12516.7|12514.6|12520.9|12518.8|12521|12519.2|12516|12514.3|448
1614218100000|2021-02-25 01:55:00|12521.2|12519.1|12520.3|12518.2|12521.3|12519.2|12517.4|12515.5|428
1614218400000|2021-02-25 02:00:00|12520.4|12518.3|12520.1|12518|12520.9|12518.8|12518.8|12516.7|415
1614218700000|2021-02-25 02:05:00|12520|12517.9|12520.1|12518|12522.5|12520.4|12519.7|12517.6|375
1614219000000|2021-02-25 02:10:00|12520|12517.9|12517.8|12515.7|12521.1|12519.1|12516.8|12514.8|328
1614219300000|2021-02-25 02:15:00|12517.7|12515.6|12515.6|12513.5|12518.4|12516.7|12515.1|12513.4|298
1614219600000|2021-02-25 02:20:00|12515.5|12513.4|12513.4|12512.1|12516|12514.2|12512.7|12511|321
1614219900000|2021-02-25 02:25:00|12513.6|12511.5|12513.3|12511.2|12514.6|12512.9|12511.9|12510.2|385
1614220200000|2021-02-25 02:30:00|12512.6|12511.3|12512.9|12510.8|12514.8|12512.7|12511.3|12509.2|514
1614220500000|2021-02-25 02:35:00|12512.8|12510.7|12512.5|12510.4|12512.9|12511.3|12510.9|12509.5|332
1614220800000|2021-02-25 02:40:00|12512.4|12510.3|12513.7|12511.6|12515.4|12513.3|12512.2|12510.2|433
1614221100000|2021-02-25 02:45:00|12513.8|12511.7|12513.9|12511.8|12514.6|12512.7|12512.1|12510.4|375
1614221400000|2021-02-25 02:50:00|12514|12511.9|12514.1|12512|12515.8|12513.9|12512.8|12511.1|399
1614221700000|2021-02-25 02:55:00|12514.2|12512.1|12514.4|12512.3|12516.2|12514.1|12513|12511|399
1614222000000|2021-02-25 03:00:00|12514.5|12512.4|12513.2|12511.9|12515.7|12513.9|12512.5|12510.4|415
1614222300000|2021-02-25 03:05:00|12513.3|12512|12512.1|12510|12513.8|12512|12511.3|12509.4|288
1614222600000|2021-02-25 03:10:00|12511.5|12509.4|12511.9|12510.6|12514.6|12512.7|12511.3|12509.4|387
1614222900000|2021-02-25 03:15:00|12511.8|12510.5|12511.4|12509.3|12512.5|12511|12510.7|12509.2|422
1614223200000|2021-02-25 03:20:00|12511.3|12509.2|12510.9|12509.6|12512.2|12510.1|12510.5|12508.8|316
1614223500000|2021-02-25 03:25:00|12510.8|12509.5|12509.7|12508.4|12511.6|12509.9|12509.6|12508|356
1614223800000|2021-02-25 03:30:00|12509.6|12508.3|12510.6|12508.5|12511.5|12509.5|12509.5|12507.7|361
1614224100000|2021-02-25 03:35:00|12510.3|12508.2|12509.9|12507.8|12511.5|12509.8|12509.8|12507.8|285
1614224400000|2021-02-25 03:40:00|12510|12507.9|12509.9|12507.8|12510.5|12508.8|12508.7|12507|332
1614224700000|2021-02-25 03:45:00|12510|12507.9|12511.1|12509|12511.5|12509.8|12509.3|12507.6|287
1614225000000|2021-02-25 03:50:00|12511.2|12509.1|12509.3|12508|12511.2|12509.4|12509|12507.6|316
1614225300000|2021-02-25 03:55:00|12509.4|12508.1|12508|12505.9|12509.8|12508.1|12507.6|12505.7|271
1614225600000|2021-02-25 04:00:00|12507.9|12505.8|12509.2|12507.1|12509.2|12507.5|12507.1|12505.4|326
1614225900000|2021-02-25 04:05:00|12508.8|12507.5|12508.7|12506.6|12510.5|12508.4|12507.8|12506.1|261
1614226200000|2021-02-25 04:10:00|12508.8|12506.7|12507.3|12506|12509.1|12507.2|12507.1|12505.4|225
1614226500000|2021-02-25 04:15:00|12507.4|12506.1|12506.4|12504.3|12508.4|12506.6|12506.4|12504.3|291
1614226800000|2021-02-25 04:20:00|12506.5|12504.4|12505.8|12503.7|12507|12505|12505.3|12503.2|395
1614227100000|2021-02-25 04:25:00|12505.7|12503.6|12505.3|12503.2|12505.7|12503.6|12503.5|12501.9|337
1614227400000|2021-02-25 04:30:00|12505.2|12503.1|12506.7|12504.6|12506.8|12504.7|12504.8|12502.9|243
1614227700000|2021-02-25 04:35:00|12506.8|12504.7|12506.6|12504.5|12507.6|12506.1|12506.2|12504.4|253
1614228000000|2021-02-25 04:40:00|12506.5|12504.4|12505.8|12503.7|12506.7|12504.8|12505.1|12503|253
1614228300000|2021-02-25 04:45:00|12505.9|12503.8|12504.8|12502.7|12506.4|12504.4|12504.3|12502.4|183
1614228600000|2021-02-25 04:50:00|12504.6|12502.5|12503.9|12502.6|12505.8|12504.1|12503.9|12502.2|323
1614228900000|2021-02-25 04:55:00|12503.8|12502.5|12505.3|12503.2|12505.8|12504.1|12503.5|12502.1|314
1614229200000|2021-02-25 05:00:00|12505.4|12503.3|12503.9|12502.6|12505.6|12504|12503.5|12501.9|318
1614229500000|2021-02-25 05:05:00|12504|12502.7|12503.8|12501.7|12504.5|12502.7|12502.3|12500.6|290
1614229800000|2021-02-25 05:10:00|12503.6|12501.5|12503.6|12501.5|12505.4|12503.6|12502.6|12500.6|404
1614230100000|2021-02-25 05:15:00|12503.7|12501.6|12501.8|12500.5|12504.3|12502.4|12501.7|12500.1|317
1614230400000|2021-02-25 05:20:00|12501.4|12500.1|12502.1|12500|12503|12501.3|12501.2|12499.4|341
1614230700000|2021-02-25 05:25:00|12502.2|12500.1|12500.9|12499.6|12502.5|12500.5|12500.8|12499.2|241
1614231000000|2021-02-25 05:30:00|12501|12499.7|12500.9|12499.6|12502.4|12500.8|12500.6|12498.9|340
1614231300000|2021-02-25 05:35:00|12500.8|12499.5|12501.8|12499.7|12502.6|12500.7|12500.6|12499|246
1614231600000|2021-02-25 05:40:00|12501.6|12499.5|12500.2|12498.9|12501.8|12500.2|12498|12495.9|457
1614231900000|2021-02-25 05:45:00|12500|12498.7|12500.7|12498.6|12502.6|12500.8|12500|12498.4|342
1614232200000|2021-02-25 05:50:00|12500.8|12498.7|12503.4|12501.3|12503.7|12501.8|12500.2|12498.1|328
1614232500000|2021-02-25 05:55:00|12503.5|12501.4|12503.9|12501.8|12504.2|12502.4|12500.7|12498.9|385
1614232800000|2021-02-25 06:00:00|12503.5|12501.4|12502.4|12500.3|12503.5|12501.6|12499.9|12498|517
1614233100000|2021-02-25 06:05:00|12502.1|12500.8|12506.5|12504.4|12507.6|12505.9|12502.1|12500.5|460
1614233400000|2021-02-25 06:10:00|12506.8|12504.7|12506.7|12504.6|12507.1|12505.1|12504.5|12502.4|335
1614233700000|2021-02-25 06:15:00|12506.8|12504.7|12504.2|12502.1|12506.8|12504.9|12503.8|12501.9|363
1614234000000|2021-02-25 06:20:00|12504.1|12502|12504.7|12502.6|12506.6|12504.8|12502.7|12500.9|408
1614234300000|2021-02-25 06:25:00|12504.8|12502.7|12503.3|12501.2|12505.8|12504|12502.6|12500.6|376
1614234600000|2021-02-25 06:30:00|12503.4|12501.3|12504.1|12502|12505.5|12503.4|12501.7|12499.9|440
1614234900000|2021-02-25 06:35:00|12504.2|12502.1|12504.3|12502.2|12506.9|12504.9|12504|12501.9|383
1614235200000|2021-02-25 06:40:00|12504.2|12502.1|12504.6|12502.5|12506.4|12504.3|12504|12502.1|312
1614235500000|2021-02-25 06:45:00|12504.7|12502.6|12503.6|12501.5|12505.5|12503.4|12503|12501.2|344
1614235800000|2021-02-25 06:50:00|12503.5|12501.4|12502.8|12500.7|12504.7|12502.9|12502.6|12500.5|227
1614236100000|2021-02-25 06:55:00|12502.6|12500.5|12499.5|12497.4|12502.9|12501|12498.3|12496.5|349
1614236400000|2021-02-25 07:00:00|12499.9|12497.8|12502.2|12500.1|12503.2|12501.4|12499.7|12497.8|420
1614236700000|2021-02-25 07:05:00|12502.1|12500|12503.8|12501.7|12504.4|12502.6|12500.7|12499|482
1614237000000|2021-02-25 07:10:00|12503.5|12501.4|12503.6|12501.5|12505.6|12503.5|12501.8|12500.2|475
1614237300000|2021-02-25 07:15:00|12503.7|12501.6|12502.8|12500.7|12505.5|12503.4|12500.5|12498.7|439
1614237600000|2021-02-25 07:20:00|12502.7|12500.6|12506.3|12505|12506.3|12505|12502.1|12500.3|415
1614237900000|2021-02-25 07:25:00|12506.1|12504.8|12510.7|12508.6|12510.7|12508.6|12506.1|12504.2|446
1614238200000|2021-02-25 07:30:00|12510.6|12508.5|12508|12506.7|12510.6|12508.8|12504|12502.3|402
1614238500000|2021-02-25 07:35:00|12508.1|12506.8|12509.6|12508.3|12512.8|12511.3|12507.5|12506.2|428
1614238800000|2021-02-25 07:40:00|12509.5|12508.2|12509|12506.9|12510.7|12509|12506.9|12505.2|378
1614239100000|2021-02-25 07:45:00|12508.9|12506.8|12503.3|12502|12510.4|12508.7|12503.2|12501.9|485
1614239400000|2021-02-25 07:50:00|12503.8|12502.5|12499.8|12498.5|12504.5|12502.9|12498.7|12497.4|677
1614239700000|2021-02-25 07:55:00|12500.3|12498.2|12495.9|12494.6|12500.7|12499.3|12495.3|12493.7|588
1614240000000|2021-02-25 08:00:00|12495.8|12494.5|12495.6|12494.3|12496.5|12494.9|12495.3|12493.5|759
1614240300000|2021-02-25 08:05:00|12495.5|12494.2|12496.8|12495.5|12500.6|12498.9|12495.4|12493.6|720
1614240600000|2021-02-25 08:10:00|12496.9|12495.6|12497.3|12495.2|12500.6|12499.1|12496|12494.7|705
1614240900000|2021-02-25 08:15:00|12497.4|12495.3|12502.5|12501.2|12503.7|12501.9|12495.5|12493.9|824
1614241200000|2021-02-25 08:20:00|12502.4|12501.1|12499.3|12498|12503.2|12501.3|12498.4|12497.1|568
1614241500000|2021-02-25 08:25:00|12499.4|12498.1|12499.4|12498.1|12500.6|12498.9|12495.6|12494|684
1614241800000|2021-02-25 08:30:00|12499.5|12498.2|12504|12502.7|12504.5|12502.8|12499.4|12497.9|724
1614242100000|2021-02-25 08:35:00|12503.9|12502.6|12500.1|12498.8|12504.4|12502.7|12499.2|12497.6|775
1614242400000|2021-02-25 08:40:00|12500|12498.7|12504|12502.7|12505.8|12504.1|12499.7|12498.1|634
1614242700000|2021-02-25 08:45:00|12504.1|12502.8|12499.6|12497.5|12505.3|12503.5|12496.8|12495.1|618
1614243000000|2021-02-25 08:50:00|12498.5|12497.2|12496.3|12495|12500.3|12498.7|12495.4|12494|617
1614243300000|2021-02-25 08:55:00|12496.2|12494.9|12495.7|12494.4|12499.1|12497.6|12495.4|12493.8|666
1614243600000|2021-02-25 09:00:00|12495.8|12494.5|12499.4|12498.1|12502|12500.2|12495.7|12494.4|601
1614243900000|2021-02-25 09:05:00|12499.5|12498.2|12497|12495.7|12500.9|12499.3|12495.6|12494.2|469
1614244200000|2021-02-25 09:10:00|12496.9|12495.6|12478.7|12476.6|12497.6|12495.9|12478.2|12476.1|663
1614244500000|2021-02-25 09:15:00|12478.8|12476.7|12481.6|12479.5|12481.7|12480.2|12476.3|12474.4|659
1614244800000|2021-02-25 09:20:00|12481.7|12479.6|12488.1|12486|12490.4|12488.7|12479.1|12477.4|676
1614245100000|2021-02-25 09:25:00|12488|12485.9|12488.2|12486.1|12492.3|12490.5|12485.8|12484|705
1614245400000|2021-02-25 09:30:00|12488.1|12486|12486.4|12485.1|12488.8|12486.9|12483.4|12481.6|581
1614245700000|2021-02-25 09:35:00|12486.8|12484.7|12486.5|12484.4|12489|12487.1|12485.9|12484|522
1614246000000|2021-02-25 09:40:00|12486.4|12484.3|12483.3|12482|12487|12485.3|12479.7|12478.2|556
1614246300000|2021-02-25 09:45:00|12483.6|12482.3|12487.5|12486.2|12488.8|12487.3|12483.6|12481.8|490
1614246600000|2021-02-25 09:50:00|12487.8|12485.7|12485.2|12483.9|12488.4|12486.8|12484.4|12482.6|503
1614246900000|2021-02-25 09:55:00|12485.1|12483.8|12482|12479.9|12486.3|12484.7|12481|12479.6|483
1614247200000|2021-02-25 10:00:00|12481.6|12480.3|12485.9|12484.6|12486.5|12484.7|12480.4|12478.8|464
1614247500000|2021-02-25 10:05:00|12486|12484.7|12483.7|12482.4|12488.3|12486.9|12483.4|12481.8|663
1614247800000|2021-02-25 10:10:00|12483.6|12482.3|12479|12477.7|12483.8|12482.4|12477.7|12475.9|525
1614248100000|2021-02-25 10:15:00|12479.2|12477.9|12479.9|12478.6|12482.3|12480.6|12478.1|12476.4|487
1614248400000|2021-02-25 10:20:00|12480|12478.7|12479|12476.9|12480.8|12479.1|12477.2|12475.7|432
1614248700000|2021-02-25 10:25:00|12478.8|12476.7|12482.6|12480.5|12482.6|12481|12477.4|12476|524
1614249000000|2021-02-25 10:30:00|12482.5|12480.4|12482.2|12480.9|12484.2|12482.5|12480.2|12478.7|712
1614249300000|2021-02-25 10:35:00|12482.1|12480.8|12480.6|12479.3|12483.4|12481.6|12479|12477.5|552
1614249600000|2021-02-25 10:40:00|12480.4|12479.1|12486.5|12484.4|12486.7|12485|12480.3|12478.8|560
1614249900000|2021-02-25 10:45:00|12486.2|12484.9|12488.1|12486.8|12489.3|12488|12484.7|12482.9|683
1614250200000|2021-02-25 10:50:00|12488.5|12486.4|12480.7|12478.6|12488.7|12486.6|12480.4|12478.6|596
1614250500000|2021-02-25 10:55:00|12480.5|12479.2|12480.8|12479.5|12482.5|12481|12480|12478.2|592
1614250800000|2021-02-25 11:00:00|12480.6|12479.3|12478|12475.9|12482.6|12481|12475.8|12474.3|540
1614251100000|2021-02-25 11:05:00|12478.1|12476|12479.4|12477.3|12479.5|12477.8|12473.5|12472|532
1614251400000|2021-02-25 11:10:00|12479.5|12477.4|12473.8|12472.5|12479.9|12478|12473.3|12471.8|453
1614251700000|2021-02-25 11:15:00|12473.9|12472.6|12473.9|12472.6|12476.5|12474.9|12472.5|12471|629
1614252000000|2021-02-25 11:20:00|12473.8|12472.5|12480.3|12478.2|12482.6|12480.8|12472.6|12470.8|750
1614252300000|2021-02-25 11:25:00|12480.2|12478.1|12481.2|12479.1|12484|12482.2|12477.6|12475.7|724
1614252600000|2021-02-25 11:30:00|12480.8|12479.5|12486.9|12485.6|12487.3|12485.6|12480.8|12479.5|673
1614252900000|2021-02-25 11:35:00|12486.6|12485.3|12490.1|12488|12490.4|12488.7|12483.8|12482|627
1614253200000|2021-02-25 11:40:00|12490.3|12488.2|12488.2|12486.1|12492|12490.3|12486.9|12485|606
1614253500000|2021-02-25 11:45:00|12488.6|12486.5|12495.5|12494.2|12496.4|12495|12488.2|12486.4|731
1614253800000|2021-02-25 11:50:00|12495.3|12494|12487.3|12486|12495.5|12494|12486.4|12484.8|786
1614254100000|2021-02-25 11:55:00|12487.7|12485.6|12486.9|12484.8|12489.5|12487.7|12483.8|12482.2|639
1614254400000|2021-02-25 12:00:00|12487|12484.9|12481.6|12479.5|12487.6|12486|12479.8|12478.5|603
1614254700000|2021-02-25 12:05:00|12481.7|12479.6|12485.4|12483.3|12487.8|12486.3|12480.6|12478.9|570
1614255000000|2021-02-25 12:10:00|12485.3|12483.2|12480.7|12479.4|12486.6|12484.9|12479.9|12478.3|559
1614255300000|2021-02-25 12:15:00|12480.8|12479.5|12481.5|12480.2|12482.9|12481.6|12479.6|12478.2|567
1614255600000|2021-02-25 12:20:00|12481.6|12480.3|12482|12480.7|12485.7|12484|12481|12479.6|573
1614255900000|2021-02-25 12:25:00|12482.4|12480.3|12483|12480.9|12485.7|12484|12479.9|12478.6|592
1614256200000|2021-02-25 12:30:00|12482.9|12481.6|12480.2|12478.9|12485.8|12484|12479.8|12478.1|540
1614256500000|2021-02-25 12:35:00|12480.3|12479|12476.9|12475.6|12482.3|12480.8|12476.6|12475.3|526
1614256800000|2021-02-25 12:40:00|12477.2|12475.1|12481.9|12479.8|12483.4|12481.7|12476.4|12474.9|512
1614257100000|2021-02-25 12:45:00|12481.8|12479.7|12483.8|12482.5|12486|12484.4|12480.7|12478.8|514
1614257400000|2021-02-25 12:50:00|12483.7|12482.4|12479.9|12478.6|12483.9|12482.6|12479.1|12477.6|519
1614257700000|2021-02-25 12:55:00|12479.8|12478.5|12479.2|12477.9|12481.3|12479.6|12476.1|12474.5|533
1614258000000|2021-02-25 13:00:00|12479.1|12477.8|12480.2|12478.1|12484.9|12483.1|12478.9|12477.3|677
1614258300000|2021-02-25 13:05:00|12480.3|12478.2|12477.1|12475.8|12480.9|12479.6|12475.8|12474.1|610
1614258600000|2021-02-25 13:10:00|12477|12475.7|12480.8|12479.5|12481.4|12479.9|12476.5|12474.8|531
1614258900000|2021-02-25 13:15:00|12480.6|12479.3|12479.7|12478.4|12481.6|12479.8|12477.4|12475.9|540
1614259200000|2021-02-25 13:20:00|12479.2|12477.9|12486|12484.7|12486.3|12485|12478.2|12476.6|725
1614259500000|2021-02-25 13:25:00|12485.9|12484.6|12486.6|12484.1|12488.8|12487.4|12484.4|12480.4|679
1614259800000|2021-02-25 13:30:00|12486.5|12484.2|12483.4|12481.3|12489.7|12487.1|12482.4|12480.3|965
1614260100000|2021-02-25 13:35:00|12483.5|12481.4|12476.2|12474.1|12483.9|12482.2|12474.5|12472.7|847
1614260400000|2021-02-25 13:40:00|12475.5|12474.2|12476.8|12475.5|12479.6|12478|12474.3|12473|750
1614260700000|2021-02-25 13:45:00|12476.7|12475.4|12470.6|12469.3|12477.9|12476.2|12469.7|12468.2|791
1614261000000|2021-02-25 13:50:00|12470.5|12469.2|12478.6|12477.3|12479.5|12477.4|12468.8|12467.2|807
1614261300000|2021-02-25 13:55:00|12478.5|12477.2|12492.4|12490.3|12492.6|12491|12478.5|12477.1|832
1614261600000|2021-02-25 14:00:00|12492.3|12490.2|12488.7|12486.6|12494.2|12492.6|12485.4|12483.7|878
1614261900000|2021-02-25 14:05:00|12488.4|12486.3|12493.5|12491.4|12496.8|12494.9|12487.7|12486.1|799
1614262200000|2021-02-25 14:10:00|12493.8|12491.7|12498|12496.7|12500.5|12499.2|12492.6|12491.3|600
1614262500000|2021-02-25 14:15:00|12497.8|12496.5|12493|12491.7|12497.8|12496.5|12493|12491.4|469
1614262800000|2021-02-25 14:20:00|12493.2|12491.9|12490.5|12489.2|12494.3|12492.7|12489.8|12488.2|452
1614263100000|2021-02-25 14:25:00|12490.9|12488.8|12489|12487.7|12492|12490.3|12482.9|12481.5|568
1614263400000|2021-02-25 14:30:00|12489.3|12487.2|12482.6|12481.3|12490.4|12488.8|12482.2|12480.9|729
1614263700000|2021-02-25 14:35:00|12482.5|12481.2|12483|12481.7|12485.7|12484.2|12482.4|12480.9|581
1614264000000|2021-02-25 14:40:00|12483.1|12481.8|12483.1|12481.8|12485.6|12484.3|12482.4|12480.8|581
1614264300000|2021-02-25 14:45:00|12482.7|12481.4|12487.9|12486.6|12488.8|12487.3|12482.3|12480.9|666
1614264600000|2021-02-25 14:50:00|12487.8|12486.5|12478.6|12476.5|12487.9|12486.6|12477.6|12475.9|813
1614264900000|2021-02-25 14:55:00|12478.5|12476.4|12484.1|12482|12484.3|12482.5|12475.9|12474.5|786
1614265200000|2021-02-25 15:00:00|12484.2|12482.1|12489.5|12488.2|12494.3|12493|12483.5|12481.4|846
1614265500000|2021-02-25 15:05:00|12489.6|12488.3|12501|12499.7|12501.9|12500.4|12489.5|12488.2|922
1614265800000|2021-02-25 15:10:00|12501.3|12499.2|12498.3|12496.2|12502|12500.5|12493.7|12492|1085
1614266100000|2021-02-25 15:15:00|12498.4|12496.3|12494.4|12492.3|12502.7|12501.1|12493.7|12492|933
1614266400000|2021-02-25 15:20:00|12494.5|12492.4|12493.7|12492.4|12494.7|12493.1|12486.9|12485.1|793
1614266700000|2021-02-25 15:25:00|12493.4|12492.1|12496|12493.9|12500.8|12499.5|12493.3|12492|939
1614267000000|2021-02-25 15:30:00|12495.6|12494.3|12498.6|12497.3|12502.3|12501|12495.6|12493.8|1135
1614267300000|2021-02-25 15:35:00|12498.3|12497|12504|12502.7|12507.4|12505.9|12498.3|12496.3|1064
1614267600000|2021-02-25 15:40:00|12504.1|12502.8|12508.1|12506.8|12509.3|12507.2|12504|12502.4|1066
1614267900000|2021-02-25 15:45:00|12508|12506.7|12517.4|12515.3|12517.8|12516.2|12508|12506.3|1052
1614268200000|2021-02-25 15:50:00|12517.2|12515.9|12514.7|12512.6|12520.3|12518.6|12512.8|12511.4|876
1614268500000|2021-02-25 15:55:00|12514.1|12512.8|12516.7|12515.4|12518.1|12516.5|12512.1|12510.5|898
1614268800000|2021-02-25 16:00:00|12516.5|12515.2|12519|12517.7|12520.8|12519|12514.9|12513|800
1614269100000|2021-02-25 16:05:00|12518.9|12517.6|12517.6|12515.5|12525.7|12524.1|12516.2|12514.5|805
1614269400000|2021-02-25 16:10:00|12517.7|12515.6|12519.4|12518.1|12521|12519.3|12515.8|12514.4|901
1614269700000|2021-02-25 16:15:00|12519.8|12517.7|12519|12516.9|12521.4|12519.4|12516.5|12514.7|915
1614270000000|2021-02-25 16:20:00|12519.1|12517|12516.3|12514.2|12523.3|12521.7|12515.8|12514.1|845
1614270300000|2021-02-25 16:25:00|12516.4|12514.3|12515.8|12513.7|12518.5|12516.8|12512.2|12510.8|685
1614270600000|2021-02-25 16:30:00|12515.9|12513.8|12517.6|12515.5|12518.6|12516.9|12511.6|12509.8|710
1614270900000|2021-02-25 16:35:00|12517.7|12515.6|12521.3|12519.2|12523|12521.3|12517.7|12515.6|561
1614271200000|2021-02-25 16:40:00|12521.2|12519.1|12525.5|12524.2|12526.4|12524.7|12519.5|12518.1|654
1614271500000|2021-02-25 16:45:00|12525.6|12524.3|12530.9|12528.8|12534.2|12532.1|12523.3|12521.7|918
1614271800000|2021-02-25 16:50:00|12530.7|12528.6|12521.3|12519.2|12532.8|12531.1|12520.1|12518.5|949
1614272100000|2021-02-25 16:55:00|12520.9|12519.6|12529.2|12527.9|12530.6|12528.7|12519.9|12518.5|956
1614272400000|2021-02-25 17:00:00|12529.3|12528|12532.3|12530.2|12533.8|12531.9|12528.1|12526.6|850
1614272700000|2021-02-25 17:05:00|12532.4|12530.3|12530.3|12528.2|12534.4|12532.7|12527.8|12526.5|810
1614273000000|2021-02-25 17:10:00|12530.2|12528.1|12527|12524.9|12534.5|12533.2|12526.2|12524.1|940
1614273300000|2021-02-25 17:15:00|12527.1|12525|12524.4|12523.1|12528.1|12526.3|12522.2|12520.5|1013
1614273600000|2021-02-25 17:20:00|12524.2|12522.9|12527.9|12525.8|12530.6|12529.3|12522.7|12521.1|924
1614273900000|2021-02-25 17:25:00|12527.3|12526|12533|12530.9|12534.1|12532.5|12527.2|12525.2|1078
1614274200000|2021-02-25 17:30:00|12533.1|12531|12538.6|12537.3|12540.4|12538.8|12531.4|12529.9|974
1614274500000|2021-02-25 17:35:00|12538.5|12537.2|12538.1|12536|12543.1|12541.3|12536.2|12534.5|1030
1614274800000|2021-02-25 17:40:00|12538.2|12536.1|12537.9|12536.6|12540.6|12539.1|12533.8|12532|1000
1614275100000|2021-02-25 17:45:00|12538.4|12536.3|12535.7|12533.6|12542.8|12541|12533.4|12531.3|1068
1614275400000|2021-02-25 17:50:00|12535.8|12533.7|12542.4|12541.1|12543.1|12541.6|12534.7|12532.6|938
1614275700000|2021-02-25 17:55:00|12542.8|12540.7|12547|12544.9|12548.2|12546.4|12540.2|12538.1|1111
1614276000000|2021-02-25 18:00:00|12547.1|12545.7|12561.6|12559.5|12561.8|12559.7|12545.4|12543.6|1417
1614276300000|2021-02-25 18:05:00|12560.9|12559.6|12559.5|12557.4|12568.7|12566.6|12557.9|12556.2|1452
1614276600000|2021-02-25 18:10:00|12559.6|12557.5|12568|12565.9|12573.9|12571.8|12556.8|12554.7|1184
1614276900000|2021-02-25 18:15:00|12567.9|12565.8|12563.4|12561.3|12573.6|12571.5|12562.3|12560.6|1286
1614277200000|2021-02-25 18:20:00|12563.2|12561.1|12559.9|12557.8|12565.4|12563.7|12559.1|12557.3|1149
1614277500000|2021-02-25 18:25:00|12559.3|12558|12565.6|12563.5|12567.9|12565.8|12555.4|12553.3|1158
1614277800000|2021-02-25 18:30:00|12565.5|12563.4|12579.5|12577.4|12579.5|12577.4|12563.7|12561.8|1254
1614278100000|2021-02-25 18:35:00|12579.6|12577.5|12582.5|12580.4|12592|12590|12576.5|12574.8|1225
1614278400000|2021-02-25 18:40:00|12582.7|12580.6|12568.2|12566.1|12583.6|12581.5|12567.1|12565.5|1309
1614278700000|2021-02-25 18:45:00|12568.1|12566|12573.3|12571.2|12577.5|12575.4|12568.1|12566|1086
1614279000000|2021-02-25 18:50:00|12573.4|12571.3|12577.7|12575.6|12579|12577.2|12571|12568.9|985
1614279300000|2021-02-25 18:55:00|12577.6|12575.5|12575.7|12573.6|12581.1|12579|12573.8|12571.7|954
1614279600000|2021-02-25 19:00:00|12575.8|12573.7|12568|12565.9|12582.5|12580.4|12564.3|12562.2|1155
1614279900000|2021-02-25 19:05:00|12568.2|12566.1|12560.8|12558.7|12570|12567.9|12558.8|12557.1|985
1614280200000|2021-02-25 19:10:00|12560.7|12558.6|12562.3|12560.2|12565.5|12563.4|12558.3|12556.2|872
1614280500000|2021-02-25 19:15:00|12562.2|12560.1|12558.5|12556.4|12566.5|12564.4|12558.1|12556.1|837
1614280800000|2021-02-25 19:20:00|12558.4|12556.3|12559.1|12557|12561.8|12559.8|12556.1|12554.7|841
1614281100000|2021-02-25 19:25:00|12559.2|12557.1|12560.2|12558.1|12561.7|12559.8|12556.4|12554.5|757
1614281400000|2021-02-25 19:30:00|12560.1|12558.8|12564.2|12562.1|12564.8|12562.7|12560.1|12558.6|941
1614281700000|2021-02-25 19:35:00|12564|12561.9|12569.7|12568.4|12570.2|12568.6|12563.3|12561.5|775
1614282000000|2021-02-25 19:40:00|12569.6|12568.3|12574.1|12572|12574.4|12572.7|12567.6|12565.9|909
1614282300000|2021-02-25 19:45:00|12574.2|12572.1|12576.6|12574.5|12578.2|12576.5|12571.4|12570|942
1614282600000|2021-02-25 19:50:00|12576.2|12574.9|12579.6|12577.5|12580.5|12578.7|12574.6|12573.1|848
1614282900000|2021-02-25 19:55:00|12579.7|12577.6|12577.5|12575.4|12579.9|12578.2|12574.9|12573.4|928
1614283200000|2021-02-25 20:00:00|12578.1|12576|12579.4|12577.3|12579.8|12578|12572.2|12570.6|1044
1614283500000|2021-02-25 20:05:00|12579|12577.7|12584.8|12582.7|12587.3|12586|12577.9|12576|968
1614283800000|2021-02-25 20:10:00|12584.7|12582.6|12583.4|12582.1|12585.4|12583.6|12579.3|12577.4|1148
1614284100000|2021-02-25 20:15:00|12583.5|12582.2|12584.4|12583.1|12586.8|12585.5|12581.1|12579.6|1006
1614284400000|2021-02-25 20:20:00|12585|12582.9|12597.9|12595.8|12599.5|12597.7|12582.3|12580.8|1058
1614284700000|2021-02-25 20:25:00|12597.8|12595.7|12598.9|12596.8|12599.8|12597.8|12593|12591.2|868
1614285000000|2021-02-25 20:30:00|12598.8|12596.7|12604.4|12602.3|12604.5|12602.4|12597.2|12595.2|869
1614285300000|2021-02-25 20:35:00|12604.7|12602.6|12607.7|12605.6|12610|12608.1|12603.7|12601.6|903
1614285600000|2021-02-25 20:40:00|12607.6|12605.5|12608.2|12606.1|12613.9|12612.2|12605.5|12603.4|975
1614285900000|2021-02-25 20:45:00|12608.3|12606.2|12591.4|12589.3|12609|12607.7|12589.9|12587.8|991
1614286200000|2021-02-25 20:50:00|12591.3|12589.2|12602.6|12600.5|12603.3|12601.2|12591.3|12589.2|884
1614286500000|2021-02-25 20:55:00|12602.8|12600.7|12611.5|12609.4|12611.5|12609.6|12602.8|12600.7|1115
1614286800000|2021-02-25 21:00:00|12611.5|12609.4|12605.6|12603.5|12611.6|12609.5|12601.9|12599.8|910
1614287100000|2021-02-25 21:05:00|12605.5|12603.4|12604.9|12602.8|12606.9|12604.8|12603.4|12601.3|664
1614287400000|2021-02-25 21:10:00|12605|12602.9|12605.1|12603|12606.2|12604.1|12603.3|12601.2|459
1614287700000|2021-02-25 21:15:00|12605.2|12603.1|12601.8|12599.7|12605.3|12603.2|12601.8|12599.7|490
1614288000000|2021-02-25 21:20:00|12602|12599.9|12605.4|12603.3|12605.5|12603.4|12602|12599.9|273
1614288300000|2021-02-25 21:25:00|12605.1|12603|12613.9|12611.8|12613.9|12611.8|12604.8|12602.7|430
1614288600000|2021-02-25 21:30:00|12614.2|12612.1|12610.6|12608.5|12616|12613.9|12609.7|12607.6|464
1614288900000|2021-02-25 21:35:00|12610.5|12608.4|12607.6|12605.5|12610.5|12608.4|12606.3|12604.2|505
1614289200000|2021-02-25 21:40:00|12607.5|12605.4|12607|12604.9|12608.9|12606.8|12605.5|12603.4|406
1614289500000|2021-02-25 21:45:00|12606.9|12604.8|12605.5|12603.4|12609.8|12607.7|12604.5|12602.6|633
1614289800000|2021-02-25 21:50:00|12605.6|12603.5|12613.6|12611.5|12613.9|12611.9|12605.3|12603.2|512
1614290100000|2021-02-25 21:55:00|12613.7|12611.6|12605.8|12601.9|12613.7|12611.6|12605.1|12601.1|501
1614290400000|2021-02-25 22:00:00|12607.1|12600.1|12608.1|12601.1|12610.4|12603.4|12607.1|12600.1|40
1614290700000|2021-02-25 22:05:00|12607.4|12600.4|12604.8|12597.8|12608.6|12602.1|12601.4|12594.4|208
1614291000000|2021-02-25 22:10:00|12604.7|12597.7|12608.3|12601.3|12608.8|12601.8|12604.6|12597.6|214
1614291300000|2021-02-25 22:15:00|12608.1|12601.1|12603.9|12596.9|12608.1|12601.1|12599|12594.9|202
1614291600000|2021-02-25 22:20:00|12604.1|12597.1|12603|12597.2|12608.6|12601.6|12600|12596.2|161
1614291900000|2021-02-25 22:25:00|12601.4|12596.8|12604.5|12597.5|12606.5|12599.5|12600|12595.9|151
1614292200000|2021-02-25 22:30:00|12604.6|12597.6|12611.4|12604.4|12611.5|12604.5|12604.4|12597.4|273
1614292500000|2021-02-25 22:35:00|12611.3|12604.3|12610.7|12603.7|12611.4|12605|12610.2|12603.4|208
1614292800000|2021-02-25 22:40:00|12610.6|12603.6|12609.9|12602.9|12611.5|12606.4|12608.7|12602.7|255
1614293100000|2021-02-25 22:45:00|12609.3|12602.5|12601.9|12594.9|12609.7|12603|12601.5|12594.5|305
1614293400000|2021-02-25 22:50:00|12602.1|12595.1|12601.9|12595.6|12602.4|12597.2|12600.3|12594.5|447
1614293700000|2021-02-25 22:55:00|12602|12596|12598.4|12593.8|12602.7|12597.8|12598.4|12592.1|394
1614294000000|2021-02-25 23:00:00|12598.5|12594|12606.1|12599.1|12610.4|12605.2|12598.5|12594|943
1614294300000|2021-02-25 23:05:00|12606.2|12599.2|12608.4|12605.9|12610.1|12606.8|12605.1|12598.6|1247
1614294600000|2021-02-25 23:10:00|12608.6|12606.3|12604.2|12600.5|12609|12606.3|12602.5|12597.4|1786
1614294900000|2021-02-25 23:15:00|12604.2|12602.4|12601.8|12599.7|12604.8|12602.6|12600.3|12596.5|1021
1614295200000|2021-02-25 23:20:00|12601.7|12599.6|12604.7|12602.6|12607.2|12605.1|12600.8|12598.7|1047
1614295500000|2021-02-25 23:25:00|12604.6|12602.5|12602.8|12600.7|12605.8|12603.7|12602.6|12600.5|780
1614295800000|2021-02-25 23:30:00|12602.6|12600.5|12606.2|12604.1|12608.4|12606.3|12600.9|12598.8|501
1614296100000|2021-02-25 23:35:00|12606.1|12603.9|12607|12604.9|12607.4|12605.4|12604.2|12602.1|474
1614296400000|2021-02-25 23:40:00|12607.1|12605|12611.8|12609.7|12612.7|12610.6|12606.1|12604|403
1614296700000|2021-02-25 23:45:00|12611.9|12609.8|12611.2|12609.1|12613.7|12611.6|12609.6|12607.5|484
1614297000000|2021-02-25 23:50:00|12611.3|12609.2|12612.2|12610.1|12612.9|12610.8|12607.7|12605.6|400
1614297300000|2021-02-25 23:55:00|12612.1|12610|12615|12612.9|12615.1|12613|12610.5|12608.6|541
1614297600000|2021-02-26 00:00:00|12615.2|12613.1|12615.3|12613.2|12619|12616.9|12610.6|12608.5|884
1614297900000|2021-02-26 00:05:00|12615.5|12613.4|12623.5|12621.4|12623.6|12621.7|12614.9|12612.8|862
1614298200000|2021-02-26 00:10:00|12623.6|12621.5|12626.5|12624.4|12626.5|12624.4|12621.2|12619.1|723
1614298500000|2021-02-26 00:15:00|12626.8|12624.7|12633.9|12631.8|12634.1|12632|12624.4|12622.3|801
1614298800000|2021-02-26 00:20:00|12634.3|12632.2|12639.5|12637.4|12640.2|12638.1|12632.4|12630.3|729
1614299100000|2021-02-26 00:25:00|12639.4|12637.3|12642.1|12640|12643.5|12641.4|12638.8|12636.7|740
1614299400000|2021-02-26 00:30:00|12642.4|12640.3|12646.5|12644.4|12650.3|12648.2|12641.6|12639.5|677
1614299700000|2021-02-26 00:35:00|12646.4|12644.3|12635.5|12633.4|12646.4|12644.3|12630.7|12628.6|777
1614300000000|2021-02-26 00:40:00|12635.4|12633.3|12629.7|12627.6|12635.5|12633.4|12626.8|12624.7|615
1614300300000|2021-02-26 00:45:00|12629.8|12627.7|12629.9|12627.8|12633.2|12631.1|12626.3|12624.2|591
1614300600000|2021-02-26 00:50:00|12629.8|12627.7|12631.5|12629.4|12633.6|12631.7|12626.7|12624.6|626
1614300900000|2021-02-26 00:55:00|12631.6|12629.5|12623.5|12621.4|12633.1|12631|12623.1|12621|589
1614301200000|2021-02-26 01:00:00|12623.3|12621.2|12616.3|12614.2|12628.4|12626.3|12613.2|12611.5|1056
1614301500000|2021-02-26 01:05:00|12616.4|12614.3|12622.8|12620.7|12624.4|12622.3|12615.1|12613|901
1614301800000|2021-02-26 01:10:00|12622.6|12620.5|12623.3|12621.2|12627.4|12625.3|12619.2|12617.1|612
1614302100000|2021-02-26 01:15:00|12623.6|12621.5|12621.3|12619.2|12626|12623.9|12617.5|12615.4|899
1614302400000|2021-02-26 01:20:00|12621.4|12619.3|12624.2|12622.1|12626.1|12624|12620.9|12618.8|672
1614302700000|2021-02-26 01:25:00|12624.3|12622.2|12622|12619.9|12625.3|12623.2|12620.6|12618.5|612
1614303000000|2021-02-26 01:30:00|12621.8|12619.7|12619.9|12617.8|12625.8|12623.7|12619.5|12617.4|714
1614303300000|2021-02-26 01:35:00|12619.8|12617.7|12615.8|12613.7|12620.6|12618.5|12615.1|12613|760
1614303600000|2021-02-26 01:40:00|12615.7|12613.6|12616.9|12614.8|12618.8|12616.7|12613.6|12611.5|654
1614303900000|2021-02-26 01:45:00|12617|12614.9|12613.5|12612.2|12619.9|12617.8|12613.4|12611.9|686
1614304200000|2021-02-26 01:50:00|12613.4|12612.1|12608|12605.9|12614.3|12612.5|12607.3|12605.2|760
1614304500000|2021-02-26 01:55:00|12607.9|12605.8|12610.1|12608|12613|12610.9|12606.6|12604.5|609
1614304800000|2021-02-26 02:00:00|12610|12607.9|12610.2|12608.1|12610.8|12608.8|12606.4|12604.3|717
1614305100000|2021-02-26 02:05:00|12610.1|12608|12608.6|12606.5|12610.3|12608.2|12606.9|12604.8|512
1614305400000|2021-02-26 02:10:00|12608.5|12606.4|12603.4|12601.3|12609|12606.9|12603.2|12601.1|579
1614305700000|2021-02-26 02:15:00|12603.4|12601.3|12604.5|12602.4|12604.7|12602.6|12601.6|12599.8|633
1614306000000|2021-02-26 02:20:00|12604.4|12602.3|12595.2|12593.1|12604.5|12602.4|12595.2|12593.1|690
1614306300000|2021-02-26 02:25:00|12595|12592.9|12596.2|12594.1|12596.7|12594.6|12592.4|12590.5|826
1614306600000|2021-02-26 02:30:00|12596.1|12594|12590.6|12588.5|12596.1|12594|12589.8|12587.7|597
1614306900000|2021-02-26 02:35:00|12590.7|12588.6|12593.4|12591.3|12593.9|12591.8|12589.9|12587.8|401
1614307200000|2021-02-26 02:40:00|12593.5|12591.4|12594|12591.9|12594.7|12592.6|12590.9|12588.8|495
1614307500000|2021-02-26 02:45:00|12594.2|12592.1|12594.5|12592.4|12595.1|12593|12591.3|12589.2|539
1614307800000|2021-02-26 02:50:00|12594.4|12592.3|12594|12591.9|12595.9|12593.8|12591.1|12589|475
1614308100000|2021-02-26 02:55:00|12594.1|12592|12592.8|12590.7|12594.1|12592.1|12588.9|12587|483
1614308400000|2021-02-26 03:00:00|12592.9|12590.8|12593.3|12591.2|12593.8|12591.9|12590.7|12589|499
1614308700000|2021-02-26 03:05:00|12593.2|12591.1|12590.4|12588.3|12593.8|12592|12590.1|12588.3|430
1614309000000|2021-02-26 03:10:00|12589.8|12588.5|12592.7|12590.6|12593.7|12592.1|12588.3|12586.3|492
1614309300000|2021-02-26 03:15:00|12592.6|12590.5|12592.7|12590.6|12594.3|12592.2|12591.2|12589.1|408
1614309600000|2021-02-26 03:20:00|12592.6|12590.5|12591.4|12589.3|12594.2|12592.1|12591.4|12589.3|386
1614309900000|2021-02-26 03:25:00|12591.3|12589.2|12593.5|12592.2|12594.8|12592.7|12590.4|12588.4|454
1614310200000|2021-02-26 03:30:00|12593.9|12591.8|12596.6|12594.5|12597.9|12595.8|12593.5|12591.4|500
1614310500000|2021-02-26 03:35:00|12596.5|12595.2|12600.1|12598|12600.3|12598.2|12595|12593.2|380
1614310800000|2021-02-26 03:40:00|12600.2|12598.1|12600.2|12598.1|12600.9|12599.2|12596.9|12595.4|442
1614311100000|2021-02-26 03:45:00|12600.3|12598.2|12600.5|12598.4|12601.9|12599.8|12599.2|12597.1|409
1614311400000|2021-02-26 03:50:00|12600.4|12598.3|12601.8|12599.7|12601.9|12599.8|12597.9|12596.1|446
1614311700000|2021-02-26 03:55:00|12601.6|12599.5|12601.9|12599.8|12602|12599.9|12598.8|12596.7|478
1614312000000|2021-02-26 04:00:00|12601.8|12599.7|12601.4|12599.3|12603|12600.9|12599.1|12597.4|501
1614312300000|2021-02-26 04:05:00|12601.5|12599.4|12602.7|12600.6|12602.7|12600.6|12599.2|12597.3|394
1614312600000|2021-02-26 04:10:00|12602.8|12600.7|12610.2|12608.1|12610.3|12608.2|12602.7|12600.6|518
1614312900000|2021-02-26 04:15:00|12610.1|12608|12609|12606.9|12611.3|12609.2|12607.6|12605.6|398
1614313200000|2021-02-26 04:20:00|12609.1|12607|12610.6|12608.5|12613.9|12611.8|12609.1|12607|581
1614313500000|2021-02-26 04:25:00|12610.7|12608.6|12609.6|12607.5|12611.5|12609.4|12609|12606.9|314
1614313800000|2021-02-26 04:30:00|12609.3|12607.2|12614.7|12612.6|12614.9|12612.8|12609.3|12607.2|434
1614314100000|2021-02-26 04:35:00|12614.8|12612.7|12614.6|12612.5|12615|12612.9|12610.2|12608.3|452
1614314400000|2021-02-26 04:40:00|12614.5|12612.4|12620.1|12618|12620.2|12618.3|12614.4|12612.3|598
1614314700000|2021-02-26 04:45:00|12620.2|12618.1|12622.9|12620.8|12624.3|12622.2|12619.5|12617.5|592
1614315000000|2021-02-26 04:50:00|12623|12620.9|12622.9|12620.8|12625.5|12623.4|12620.9|12618.8|596
1614315300000|2021-02-26 04:55:00|12622.6|12621.3|12619|12616.9|12623.5|12621.7|12618.9|12616.8|518
1614315600000|2021-02-26 05:00:00|12619.1|12617|12618.4|12616.3|12622.1|12620|12616.5|12614.4|715
1614315900000|2021-02-26 05:05:00|12618.1|12616|12617.7|12615.6|12619.3|12617.2|12616.4|12614.3|647
1614316200000|2021-02-26 05:10:00|12617.6|12615.5|12616.9|12614.8|12619.6|12617.5|12616.7|12614.6|582
1614316500000|2021-02-26 05:15:00|12616.9|12614.8|12618|12615.9|12619|12616.9|12615.2|12613.1|677
1614316800000|2021-02-26 05:20:00|12617.9|12615.8|12615.8|12613.7|12618.7|12616.6|12614.9|12612.8|602
1614317100000|2021-02-26 05:25:00|12615.7|12613.6|12615.7|12613.6|12618.6|12616.5|12614.7|12612.6|711
1614317400000|2021-02-26 05:30:00|12615.7|12613.6|12622.5|12620.4|12623.3|12621.4|12615.5|12613.4|578
1614317700000|2021-02-26 05:35:00|12622.4|12620.3|12618.2|12616.1|12624.7|12622.6|12618|12615.9|522
1614318000000|2021-02-26 05:40:00|12618.1|12616|12615.3|12613.2|12619|12616.9|12614.4|12612.4|594
1614318300000|2021-02-26 05:45:00|12615.2|12613.1|12620.8|12618.7|12620.8|12618.7|12615.2|12613.1|557
1614318600000|2021-02-26 05:50:00|12620.9|12618.8|12619.7|12617.6|12621|12618.9|12618.1|12616.3|552
1614318900000|2021-02-26 05:55:00|12619.9|12617.8|12619.5|12617.4|12620.8|12618.7|12616.2|12614.5|646
1614319200000|2021-02-26 06:00:00|12619.3|12617.2|12615.4|12613.3|12620.6|12618.5|12614.4|12612.3|710
1614319500000|2021-02-26 06:05:00|12615.5|12613.4|12613.9|12611.8|12616.1|12614|12613|12610.9|630
1614319800000|2021-02-26 06:10:00|12613.8|12611.7|12611.5|12609.4|12616.2|12614.3|12611.3|12609.2|532
1614320100000|2021-02-26 06:15:00|12611.6|12609.5|12609.5|12607.4|12612.2|12610.4|12609|12606.9|564
1614320400000|2021-02-26 06:20:00|12609.6|12607.5|12609.4|12607.3|12611.1|12609.4|12608.4|12606.8|392
1614320700000|2021-02-26 06:25:00|12609.3|12607.2|12609.6|12608.3|12610.5|12608.4|12607.6|12605.7|437
1614321000000|2021-02-26 06:30:00|12610.1|12608|12615.5|12613.4|12615.7|12613.6|12609.3|12607.5|541
1614321300000|2021-02-26 06:35:00|12615.4|12613.3|12620.7|12618.6|12623.7|12621.6|12615.3|12613.3|669
1614321600000|2021-02-26 06:40:00|12620.6|12618.5|12617.7|12615.6|12621.6|12619.7|12615.5|12613.4|589
1614321900000|2021-02-26 06:45:00|12618|12615.9|12618.1|12616|12621.4|12619.3|12617.6|12615.5|572
1614322200000|2021-02-26 06:50:00|12618.2|12616.1|12622.1|12620|12625.3|12623.2|12617|12614.9|657
1614322500000|2021-02-26 06:55:00|12622.2|12620.1|12621.4|12619.3|12622.7|12620.6|12618.2|12616.1|624
1614322800000|2021-02-26 07:00:00|12622.1|12620|12626.5|12624.4|12627.2|12625.1|12620.7|12618.6|988
1614323100000|2021-02-26 07:05:00|12626.6|12624.5|12637.1|12635|12637.4|12635.3|12626|12623.9|923
1614323400000|2021-02-26 07:10:00|12637.2|12635.1|12633|12630.9|12644.2|12642.1|12632.8|12630.7|952
1614323700000|2021-02-26 07:15:00|12632.9|12630.8|12633.8|12631.7|12641.5|12639.4|12632.2|12630.1|887
1614324000000|2021-02-26 07:20:00|12633.6|12631.5|12632.8|12630.7|12634.5|12632.4|12631.5|12629.6|610
1614324300000|2021-02-26 07:25:00|12632.9|12630.8|12623.7|12621.6|12632.9|12630.8|12623|12620.9|894
1614324600000|2021-02-26 07:30:00|12623.8|12621.7|12625.5|12623.4|12626.6|12624.6|12620.3|12618.2|786
1614324900000|2021-02-26 07:35:00|12625|12623.7|12625.6|12623.5|12626.4|12624.6|12618.9|12617.1|732
1614325200000|2021-02-26 07:40:00|12625.3|12624|12624.8|12622.7|12626.7|12624.9|12620.5|12618.7|583
1614325500000|2021-02-26 07:45:00|12624.9|12622.8|12625|12622.9|12627.6|12625.8|12622.3|12620.5|710
1614325800000|2021-02-26 07:50:00|12624.8|12622.7|12622.5|12620.4|12626.6|12624.5|12618.3|12616.7|753
1614326100000|2021-02-26 07:55:00|12622.4|12620.3|12631.4|12629.3|12632.7|12630.6|12620.2|12618.6|729
1614326400000|2021-02-26 08:00:00|12631.2|12629.1|12630.5|12628.4|12633.5|12631.8|12628.4|12626.6|968
1614326700000|2021-02-26 08:05:00|12630.4|12628.3|12618.5|12616.4|12632.6|12630.5|12614.8|12613|986
1614327000000|2021-02-26 08:10:00|12618.4|12616.3|12612.1|12610.8|12619.3|12617.5|12611.6|12609.9|924
1614327300000|2021-02-26 08:15:00|12612.3|12611|12612.4|12610.3|12619.2|12617.6|12611.9|12610|872
1614327600000|2021-02-26 08:20:00|12612.3|12610.2|12608.8|12606.7|12614|12612.3|12605.8|12604.3|734
1614327900000|2021-02-26 08:25:00|12608.9|12606.8|12602|12599.9|12609.4|12607.3|12600.5|12598.8|714
1614328200000|2021-02-26 08:30:00|12601.6|12600.3|12603.9|12602.6|12604.3|12602.6|12601.6|12600.1|110
1614328500000|2021-02-26 08:35:00|12596|12593.9|12595.7|12593.6|12599.5|12597.7|12593.2|12591.1|856
1614328800000|2021-02-26 08:40:00|12595.2|12593.9|12592.9|12590.8|12596.4|12594.8|12591.2|12589.4|942
1614329100000|2021-02-26 08:45:00|12592.5|12591.2|12597.6|12596.3|12600.5|12598.7|12591|12589.3|767
1614329400000|2021-02-26 08:50:00|12597.7|12596.4|12597.8|12595.7|12599.7|12598.1|12594.3|12592.6|762
1614329700000|2021-02-26 08:55:00|12597.7|12595.6|12602.4|12600.3|12602.9|12601.4|12596|12593.9|754
1614330000000|2021-02-26 09:00:00|12602.2|12600.1|12609|12606.9|12610.2|12608.3|12600.7|12598.8|713
1614330300000|2021-02-26 09:05:00|12609.1|12607|12599.8|12597.7|12609.1|12607|12599.3|12597.5|526
1614330600000|2021-02-26 09:10:00|12599.7|12597.6|12601.2|12599.1|12605.1|12603.5|12599.5|12597.6|919
1614330900000|2021-02-26 09:15:00|12601.1|12599|12605.3|12603.2|12605.3|12603.4|12599.2|12597.4|834
1614331200000|2021-02-26 09:20:00|12605.1|12603|12603.2|12601.1|12611.5|12610.1|12602.8|12601.1|742
1614331500000|2021-02-26 09:25:00|12603.3|12601.2|12603.6|12602.3|12606.3|12604.9|12601.6|12600.3|680
1614331800000|2021-02-26 09:30:00|12603.5|12602.2|12601.6|12599.5|12606|12604.6|12600.2|12598.4|749
1614332100000|2021-02-26 09:35:00|12601.7|12599.6|12597|12594.9|12602.1|12600.6|12594|12592.3|803
1614332400000|2021-02-26 09:40:00|12597.1|12595|12601.1|12599|12601.1|12599.5|12595|12593.2|664
1614332700000|2021-02-26 09:45:00|12601.2|12599.1|12612.7|12611.4|12613.8|12612.1|12600.4|12598.9|680
1614333000000|2021-02-26 09:50:00|12612.8|12611.5|12623.7|12622.4|12624.4|12622.7|12612.6|12611.3|769
1614333300000|2021-02-26 09:55:00|12623.6|12622.3|12621.1|12619|12624|12622.4|12617.1|12615.4|747
1614333600000|2021-02-26 10:00:00|12621.3|12619.2|12625.3|12623.2|12625.9|12624.2|12620|12618.5|616
1614333900000|2021-02-26 10:05:00|12624.7|12623.4|12624.9|12623.6|12629.7|12627.8|12622.2|12620.5|642
1614334200000|2021-02-26 10:10:00|12625.5|12623.4|12626.4|12624.3|12629.1|12627|12625.1|12623.4|721
1614334500000|2021-02-26 10:15:00|12626.3|12624.2|12630.4|12628.3|12633.1|12631|12625.6|12623.8|596
1614334800000|2021-02-26 10:20:00|12630|12628.7|12629.8|12627.7|12633.9|12632|12627.8|12626.1|576
1614335100000|2021-02-26 10:25:00|12629.7|12627.6|12634.8|12633.5|12637.7|12636.1|12629|12627.5|607
1614335400000|2021-02-26 10:30:00|12634.7|12633.4|12634.6|12632.5|12636.5|12634.8|12630|12628.3|766
1614335700000|2021-02-26 10:35:00|12634.7|12632.6|12632.5|12631.2|12635.4|12633.5|12629.8|12628.3|625
1614336000000|2021-02-26 10:40:00|12632.4|12631.1|12632.8|12630.7|12633.3|12631.6|12628.4|12626.3|714
1614336300000|2021-02-26 10:45:00|12632.7|12630.6|12636.8|12635.5|12638.5|12636.7|12631.4|12629.5|657
1614336600000|2021-02-26 10:50:00|12637|12635.7|12643.3|12641.2|12645.2|12643.3|12634.9|12633.3|774
1614336900000|2021-02-26 10:55:00|12643.4|12641.3|12650.4|12649.1|12651.1|12649.2|12642.6|12640.9|749
1614337200000|2021-02-26 11:00:00|12650.3|12649|12641.1|12639|12650.6|12649.2|12638.8|12637.2|936
1614337500000|2021-02-26 11:05:00|12641.2|12639.1|12643.3|12641.2|12643.4|12641.3|12633.6|12631.5|801
1614337800000|2021-02-26 11:10:00|12643.2|12641.1|12647|12644.9|12649.4|12647.5|12642|12640.3|776
1614338100000|2021-02-26 11:15:00|12647.1|12645|12647|12644.9|12649.5|12647.4|12642.4|12640.3|686
1614338400000|2021-02-26 11:20:00|12646.8|12644.7|12656.7|12654.6|12657.7|12655.7|12646.8|12644.7|888
1614338700000|2021-02-26 11:25:00|12656.8|12654.7|12657.6|12655.5|12664.7|12662.9|12655.7|12653.6|839
1614339000000|2021-02-26 11:30:00|12657.5|12655.4|12670.7|12668.6|12672|12670.3|12655.1|12653|841
1614339300000|2021-02-26 11:35:00|12670.6|12668.5|12675.2|12673.1|12680.5|12678.6|12668|12665.9|788
1614339600000|2021-02-26 11:40:00|12675.1|12673|12680.7|12678.6|12680.7|12678.6|12672.8|12671.1|730
1614339900000|2021-02-26 11:45:00|12680.3|12679|12677.4|12675.3|12686|12684.2|12677.4|12675.3|661
1614340200000|2021-02-26 11:50:00|12677.3|12675.2|12665.5|12663.4|12679.6|12677.5|12662.5|12660.4|745
1614340500000|2021-02-26 11:55:00|12665.6|12663.5|12660.7|12658.6|12666.9|12665.1|12658.4|12656.8|802
1614340800000|2021-02-26 12:00:00|12660.6|12658.5|12649.7|12647.6|12663.9|12662.2|12649.2|12647.6|772
1614341100000|2021-02-26 12:05:00|12649.4|12647.3|12654.2|12652.1|12656|12654|12649.4|12647.3|783
1614341400000|2021-02-26 12:10:00|12654.3|12652.2|12665.7|12663.6|12666.1|12664.3|12654.3|12652.2|749
1614341700000|2021-02-26 12:15:00|12665.3|12664|12654.4|12652.3|12665.6|12664.1|12652.4|12650.8|749
1614342000000|2021-02-26 12:20:00|12654.5|12652.4|12649.2|12647.1|12660.8|12659.2|12648.4|12646.7|925
1614342300000|2021-02-26 12:25:00|12649.1|12647.8|12652.1|12650|12654.2|12652.3|12645.4|12643.5|876
1614342600000|2021-02-26 12:30:00|12651.6|12650.3|12646.3|12644.2|12657|12654.9|12644.8|12642.7|816
1614342900000|2021-02-26 12:35:00|12646.4|12644.3|12641.3|12639.2|12649.9|12647.8|12640|12638.2|896
1614343200000|2021-02-26 12:40:00|12641.4|12639.3|12647.7|12645.6|12647.8|12646.3|12641.3|12639.2|826
1614343500000|2021-02-26 12:45:00|12647.4|12646.1|12652.2|12650.1|12652.7|12650.7|12645.6|12643.5|622
1614343800000|2021-02-26 12:50:00|12652.1|12650|12651.9|12649.8|12653.8|12651.7|12646.3|12644.4|818
1614344100000|2021-02-26 12:55:00|12652|12649.9|12651.4|12650.1|12659.3|12657.7|12649.4|12647.3|706
1614344400000|2021-02-26 13:00:00|12651.9|12649.8|12653.3|12651.2|12660.3|12658.2|12649.4|12647.3|976
1614344700000|2021-02-26 13:05:00|12652.3|12651|12661.5|12659.4|12662.3|12660.6|12651.9|12649.8|949
1614345000000|2021-02-26 13:10:00|12661.8|12659.7|12647.7|12646.4|12664.3|12662.3|12647.7|12646|934
1614345300000|2021-02-26 13:15:00|12648.1|12646|12655.7|12653.6|12657|12654.9|12647.7|12645.8|862
1614345600000|2021-02-26 13:20:00|12656.6|12655.3|12655|12652.9|12662.5|12660.4|12653.6|12651.5|977
1614345900000|2021-02-26 13:25:00|12654.9|12652.8|12656.7|12654.6|12657.5|12655.8|12653.4|12651.3|587
1614346200000|2021-02-26 13:30:00|12656.8|12654.7|12650.5|12649.2|12658|12655.8|12645.4|12643.3|1060
1614346500000|2021-02-26 13:35:00|12650.2|12648.9|12644.6|12642.5|12654.5|12652.9|12644.1|12642|981
1614346800000|2021-02-26 13:40:00|12644.8|12642.7|12643.2|12641.1|12647.3|12645.2|12639.3|12637.2|882
1614347100000|2021-02-26 13:45:00|12643.1|12641|12639.8|12637.7|12645.5|12643.4|12637|12635.4|875
1614347400000|2021-02-26 13:50:00|12640|12637.9|12641.1|12639.8|12646.9|12645.3|12638.5|12636.4|833
1614347700000|2021-02-26 13:55:00|12641.6|12639.5|12636.6|12634.5|12644.5|12642.4|12631.8|12629.9|961
1614348000000|2021-02-26 14:00:00|12636.7|12634.6|12626.5|12624.4|12638.8|12636.7|12624.2|12622.1|1234
1614348300000|2021-02-26 14:05:00|12626.7|12624.6|12637.1|12635|12637.7|12635.6|12626.5|12624.4|1162
1614348600000|2021-02-26 14:10:00|12637|12634.9|12637.6|12635.5|12637.8|12635.7|12630.5|12628.4|1058
1614348900000|2021-02-26 14:15:00|12637.5|12635.4|12641.4|12639.3|12648.8|12646.7|12637.5|12635.4|1048
1614349200000|2021-02-26 14:20:00|12641|12638.9|12633.2|12631.1|12641.7|12639.6|12632.2|12630.1|1069
1614349500000|2021-02-26 14:25:00|12633.3|12631.2|12637|12634.9|12638.7|12636.8|12633|12630.9|1029
1614349800000|2021-02-26 14:30:00|12637.1|12635|12640.2|12638.1|12647.4|12645.3|12636.1|12634|1651
1614350100000|2021-02-26 14:35:00|12640.5|12638.4|12642.3|12640.2|12646.4|12644.3|12638.9|12636.8|1270
1614350400000|2021-02-26 14:40:00|12642.1|12640|12645.2|12643.1|12649.9|12647.8|12638.9|12636.8|957
1614350700000|2021-02-26 14:45:00|12644.9|12642.8|12644.3|12642.2|12650.9|12648.8|12640.6|12638.5|1314
1614351000000|2021-02-26 14:50:00|12644|12641.9|12646.4|12644.3|12652.8|12650.9|12643.9|12641.9|1175
1614351300000|2021-02-26 14:55:00|12647|12644.9|12656.1|12654|12656.7|12654.6|12647|12644.9|845
1614351600000|2021-02-26 15:00:00|12656|12653.9|12661.2|12659.1|12668.3|12666.3|12655.4|12653.3|1243
1614351900000|2021-02-26 15:05:00|12661|12658.9|12668.8|12666.7|12669.2|12667.5|12656.4|12654.3|1256
1614352200000|2021-02-26 15:10:00|12668.7|12666.6|12665.1|12663|12670.6|12668.9|12661.8|12660.2|1209
1614352500000|2021-02-26 15:15:00|12665.2|12663.1|12673.3|12671.2|12675.6|12674.3|12659.4|12657.3|1218
1614352800000|2021-02-26 15:20:00|12672.3|12671|12672.7|12670.6|12680.8|12679.1|12670.8|12668.7|1256
1614353100000|2021-02-26 15:25:00|12672.8|12670.7|12677.7|12675.6|12679.6|12677.5|12664.4|12662.3|1359
1614353400000|2021-02-26 15:30:00|12678.3|12676.2|12679.2|12677.1|12680.2|12678.1|12668|12665.9|1270
1614353700000|2021-02-26 15:35:00|12679|12676.9|12661.9|12659.8|12687.6|12685.5|12661.7|12659.6|1375
1614354000000|2021-02-26 15:40:00|12662.1|12660|12662.4|12660.3|12669.7|12667.6|12659.1|12657|1402
1614354300000|2021-02-26 15:45:00|12662.2|12660.1|12661.3|12659.2|12666.7|12664.7|12655.1|12653|1263
1614354600000|2021-02-26 15:50:00|12661.7|12659.6|12665.2|12663.1|12671|12668.9|12656.7|12654.8|1251
1614354900000|2021-02-26 15:55:00|12665.1|12663|12661.6|12659.5|12666.5|12664.4|12644.8|12642.7|1569
1614355200000|2021-02-26 16:00:00|12661.2|12659.1|12663.4|12661.3|12667.7|12665.7|12655.8|12653.7|1362
1614355500000|2021-02-26 16:05:00|12663.3|12661.2|12673.8|12671.7|12675.2|12673.1|12659.4|12657.5|1074
1614355800000|2021-02-26 16:10:00|12673.7|12671.6|12685.6|12683.5|12688.5|12686.4|12670.4|12668.3|1128
1614356100000|2021-02-26 16:15:00|12685.5|12683.4|12689.9|12687.8|12692|12690.3|12682.3|12680.2|1035
1614356400000|2021-02-26 16:20:00|12689.8|12687.7|12699.4|12697.3|12700.8|12698.9|12687.8|12686|1039
1614356700000|2021-02-26 16:25:00|12699.5|12697.4|12702.6|12700.5|12704.4|12702.3|12692.4|12690.3|1048
1614357000000|2021-02-26 16:30:00|12701.9|12700.6|12696.4|12694.3|12701.9|12700.6|12691.9|12689.9|988
1614357300000|2021-02-26 16:35:00|12696.3|12694.2|12678.5|12676.4|12697.2|12695.5|12676.9|12674.8|1071
1614357600000|2021-02-26 16:40:00|12678.4|12676.3|12695.7|12693.6|12696|12694.4|12676.9|12674.8|1056
1614357900000|2021-02-26 16:45:00|12695.8|12693.7|12695.4|12693.3|12702.1|12700.4|12694.9|12693.1|904
1614358200000|2021-02-26 16:50:00|12695.3|12693.2|12699.3|12697.2|12702.6|12700.7|12694.4|12692.3|852
1614358500000|2021-02-26 16:55:00|12699.4|12697.3|12702.5|12700.4|12705.1|12703.2|12699.1|12697|744
1614358800000|2021-02-26 17:00:00|12702.3|12700.2|12701.7|12699.6|12704.7|12702.6|12698.9|12697.2|897
1614359100000|2021-02-26 17:05:00|12701.6|12699.5|12703.4|12701.3|12709.2|12707.2|12701.5|12699.5|1014
1614359400000|2021-02-26 17:10:00|12703.3|12701.2|12700.2|12698.1|12704.2|12702.1|12696.3|12694.4|855
1614359700000|2021-02-26 17:15:00|12700.1|12698|12701.9|12699.8|12705.5|12703.9|12699.8|12697.9|796
1614360000000|2021-02-26 17:20:00|12702|12699.9|12709|12707.7|12709.5|12707.9|12701.2|12699.1|712
1614360300000|2021-02-26 17:25:00|12709.4|12707.3|12715.5|12714.2|12715.7|12714.2|12708.4|12706.6|621
1614360600000|2021-02-26 17:30:00|12715.6|12714.3|12717.3|12716|12719.2|12717.4|12712.8|12711.1|612
1614360900000|2021-02-26 17:35:00|12717.7|12715.6|12720.6|12719.3|12722.7|12720.8|12714.1|12712.8|822
1614361200000|2021-02-26 17:40:00|12721|12718.9|12726.7|12724.6|12730|12727.9|12720.5|12718.9|843
1614361500000|2021-02-26 17:45:00|12726.9|12724.8|12727.8|12725.7|12730.2|12728.9|12723.2|12721.7|758
1614361800000|2021-02-26 17:50:00|12727.7|12726.5|12720.9|12719.6|12730.3|12729|12719.6|12717.9|851
1614362100000|2021-02-26 17:55:00|12721.3|12719.2|12713.1|12711|12722.4|12720.7|12711.1|12709.4|1048
1614362400000|2021-02-26 18:00:00|12713|12710.9|12711|12709.7|12720.2|12718.1|12711|12709.3|840
1614362700000|2021-02-26 18:05:00|12711.9|12709.8|12706.3|12704.2|12713.7|12712|12706.1|12704.1|743
1614363000000|2021-02-26 18:10:00|12706|12704.7|12708.3|12706.2|12713|12711.4|12705|12702.9|765
1614363300000|2021-02-26 18:15:00|12708|12705.9|12705.1|12703.8|12710.4|12708.6|12704.3|12702.7|709
1614363600000|2021-02-26 18:20:00|12704.8|12703.5|12703.2|12701.1|12705.5|12703.8|12699.3|12697.6|702
1614363900000|2021-02-26 18:25:00|12703.1|12701|12697.1|12695.8|12703.3|12701.5|12696.1|12694.4|616
1614364200000|2021-02-26 18:30:00|12697|12695.7|12706.7|12705.4|12709.3|12707.6|12696.4|12694.6|855
1614364500000|2021-02-26 18:35:00|12706.6|12705.3|12706.3|12705|12710.6|12708.9|12705.8|12704.4|713
1614364800000|2021-02-26 18:40:00|12706.2|12704.9|12706.8|12704.7|12709.7|12707.8|12705.7|12704.3|708
1614365100000|2021-02-26 18:45:00|12707|12704.9|12711.1|12709|12712.5|12710.9|12705.6|12704.3|691
1614365400000|2021-02-26 18:50:00|12710.9|12708.8|12714|12711.9|12714.8|12712.9|12709.2|12707.4|827
1614365700000|2021-02-26 18:55:00|12713.7|12712.4|12714.2|12712.1|12714.4|12712.6|12708.5|12706.8|810
1614366000000|2021-02-26 19:00:00|12713.8|12712.5|12714.4|12712.3|12715.5|12713.8|12711.1|12709|994
1614366300000|2021-02-26 19:05:00|12714.2|12712.1|12713.4|12711.3|12716.5|12714.8|12711.1|12709|882
1614366600000|2021-02-26 19:10:00|12713.6|12711.5|12717.4|12716.1|12717.9|12716.4|12712.3|12710.4|766
1614366900000|2021-02-26 19:15:00|12717.5|12716.2|12717.6|12716.3|12719.2|12717.6|12716.2|12714.6|639
1614367200000|2021-02-26 19:20:00|12717.5|12716.2|12714.6|12712.5|12718.3|12717|12712.6|12711|634
1614367500000|2021-02-26 19:25:00|12714.7|12712.6|12710.8|12708.7|12714.7|12712.8|12709.7|12707.9|734
1614367800000|2021-02-26 19:30:00|12710.9|12709.5|12707|12705.7|12711.6|12710.1|12706.8|12705.3|749
1614368100000|2021-02-26 19:35:00|12706.9|12705.6|12706.7|12705.4|12708.3|12706.4|12705.4|12704.1|546
1614368400000|2021-02-26 19:40:00|12706.8|12705.5|12705.3|12703.2|12708|12706.4|12704.3|12702.5|753
1614368700000|2021-02-26 19:45:00|12705.1|12703.8|12703.9|12701.8|12707.6|12706.1|12701.2|12699.4|760
1614369000000|2021-02-26 19:50:00|12704.1|12702|12701.1|12699.8|12706.6|12704.9|12699.1|12697.8|805
1614369300000|2021-02-26 19:55:00|12701.4|12699.3|12708.5|12707.2|12711.1|12709.5|12697.2|12695.9|873
1614369600000|2021-02-26 20:00:00|12708.9|12706.8|12702.1|12700.8|12709.1|12707|12697.3|12695.5|764
1614369900000|2021-02-26 20:05:00|12702|12700.7|12706.5|12704.4|12707.4|12705.7|12701.9|12700.1|523
1614370200000|2021-02-26 20:10:00|12706.6|12704.5|12711|12708.9|12712|12709.9|12706.5|12704.4|554
1614370500000|2021-02-26 20:15:00|12710.4|12709.1|12709.2|12707.1|12712.1|12710.4|12708.9|12706.9|609
1614370800000|2021-02-26 20:20:00|12709.4|12707.3|12714.6|12712.5|12715.3|12713.6|12709.2|12707.1|617
1614371100000|2021-02-26 20:25:00|12714.3|12713|12720|12717.9|12721|12719.3|12714|12712.7|636
1614371400000|2021-02-26 20:30:00|12720.1|12718|12722.4|12720.3|12723.5|12721.4|12718.2|12716.1|1098
1614371700000|2021-02-26 20:35:00|12722.5|12720.4|12720|12717.9|12725|12722.9|12719.7|12717.6|960
1614372000000|2021-02-26 20:40:00|12720.2|12718.1|12722.3|12720.2|12722.8|12720.7|12718.7|12716.6|955
1614372300000|2021-02-26 20:45:00|12722.5|12720.4|12714.7|12712.6|12722.5|12720.4|12712.9|12711.1|676
1614372600000|2021-02-26 20:50:00|12715.1|12713|12723.1|12721|12723.1|12721.5|12715.1|12713|952
1614372900000|2021-02-26 20:55:00|12723.3|12721.2|12727.5|12726.2|12729.8|12728.1|12721.6|12719.6|932
1614373200000|2021-02-26 21:00:00|12728.9|12726.8|12724.7|12722.6|12730|12727.9|12723|12720.9|766
1614373500000|2021-02-26 21:05:00|12724.6|12722.5|12720|12717.9|12724.8|12723|12719.2|12717.1|756
1614373800000|2021-02-26 21:10:00|12720.1|12718|12721|12718.9|12721|12718.9|12715|12712.9|556
1614374100000|2021-02-26 21:15:00|12720.9|12718.8|12716.3|12714.2|12722.2|12720.1|12714.9|12712.8|300
1614374400000|2021-02-26 21:20:00|12716.4|12714.3|12715.1|12713|12717|12714.9|12713.8|12711.7|373
1614374700000|2021-02-26 21:25:00|12715|12712.9|12715.1|12713|12717.9|12715.8|12712.7|12710.6|646
1614375000000|2021-02-26 21:30:00|12715|12712.9|12716.8|12714.7|12717.6|12715.5|12714.4|12712.3|574
1614375300000|2021-02-26 21:35:00|12716.7|12714.6|12722.9|12720.8|12723.8|12721.7|12715.2|12713.1|490
1614375600000|2021-02-26 21:40:00|12722.4|12720.3|12728.2|12726.1|12728.9|12726.8|12722.3|12720.2|503
1614375900000|2021-02-26 21:45:00|12728.3|12726.2|12733.3|12731.2|12733.6|12731.5|12726.8|12724.7|424
1614376200000|2021-02-26 21:50:00|12733.1|12731|12733.5|12731.4|12743|12740.9|12728.2|12726.1|711
1614376500000|2021-02-26 21:55:00|12733.2|12731.1|12748.6|12741.6|12751.4|12748.2|12733.1|12730.4|558
1614546000000|2021-02-28 21:00:00|12726.5|12715.4|12727.5|12714.5|12729.4|12720.9|12726.5|12714.5|31
1614546300000|2021-02-28 21:05:00|12727.7|12714.8|12727.5|12714.5|12729|12716|12727.5|12714.5|30
1614546600000|2021-02-28 21:10:00|12728.6|12715.6|12728.5|12715.5|12732.3|12720.9|12727.5|12714.5|36
1614546900000|2021-02-28 21:15:00|12729|12716|12730.5|12719.5|12732.3|12720.9|12728.5|12715.6|43
1614547200000|2021-02-28 21:20:00|12729.2|12720.8|12732.1|12720.9|12732.5|12720.9|12729.2|12720.5|29
1614547500000|2021-02-28 21:25:00|12732.2|12720.8|12732.5|12720.5|12734.1|12724.9|12732.1|12720.4|23
1614547800000|2021-02-28 21:30:00|12732.1|12720.9|12725|12721.9|12734.1|12725.7|12725|12720.2|48
1614548100000|2021-02-28 21:35:00|12726.9|12721.1|12728.6|12725.5|12735.9|12728.1|12724.5|12720.6|97
1614548400000|2021-02-28 21:40:00|12728.7|12725.6|12735.7|12727.4|12740.5|12727.5|12727.3|12720.5|60
1614548700000|2021-02-28 21:45:00|12735.6|12727.5|12735.9|12726.9|12736|12727.5|12735.5|12725|27
1614549000000|2021-02-28 21:50:00|12735.7|12727.5|12735.8|12728.3|12737.7|12728.3|12735.7|12725|26
1614549300000|2021-02-28 21:55:00|12735.7|12728.2|12735.8|12728.3|12736|12728.3|12734.9|12727.3|21
1614549600000|2021-02-28 22:00:00|12737.8|12725.4|12735.6|12727.6|12743.9|12730.9|12734|12724.7|75
1614549900000|2021-02-28 22:05:00|12735.2|12727.2|12734.2|12726.9|12735.6|12728.2|12733.9|12726.5|78
1614550200000|2021-02-28 22:10:00|12734.8|12726.8|12739|12731|12740.1|12732.1|12732.9|12726.3|110
1614550500000|2021-02-28 22:15:00|12738.7|12730.7|12735.2|12728.2|12743.7|12735.7|12733.3|12725.3|193
1614550800000|2021-02-28 22:20:00|12735.1|12728.1|12733.1|12726.1|12736|12729.3|12732.2|12725.2|83
1614551100000|2021-02-28 22:25:00|12733.2|12726.2|12732.8|12725.8|12733.6|12726.6|12730.6|12725|79
1614551400000|2021-02-28 22:30:00|12732.9|12725.9|12737.1|12730.1|12738.1|12731.1|12729.4|12722.7|288
1614551700000|2021-02-28 22:35:00|12737.4|12730.4|12731.9|12724.9|12738.9|12731.9|12729.8|12722.8|316
1614552000000|2021-02-28 22:40:00|12732|12725|12738.7|12731.7|12740.3|12733.3|12731.7|12724.9|344
1614552300000|2021-02-28 22:45:00|12739.3|12732.3|12734.7|12727.7|12740.2|12733.2|12734.2|12727.2|251
1614552600000|2021-02-28 22:50:00|12734.8|12728.3|12739.2|12732.2|12740.4|12733.8|12734.2|12727.3|296
1614552900000|2021-02-28 22:55:00|12738.7|12731.7|12740.4|12733.4|12742.2|12735.2|12738|12731|212
1614553200000|2021-02-28 23:00:00|12740.1|12733.1|12724.5|12721.3|12742|12735|12723.5|12720.5|734
1614553500000|2021-02-28 23:05:00|12724.3|12721.7|12716.2|12714.1|12724.8|12721.9|12714.3|12712|847
1614553800000|2021-02-28 23:10:00|12716|12713.7|12721.7|12719.1|12723.4|12720.4|12715.5|12713.1|885
1614554100000|2021-02-28 23:15:00|12722|12719.2|12719.1|12717|12724.3|12722.2|12714.7|12712.1|632
1614554400000|2021-02-28 23:20:00|12719|12716.9|12710|12707.9|12719.3|12717|12709.7|12707.6|569
1614554700000|2021-02-28 23:25:00|12710.1|12708|12705.1|12703|12710.4|12708.3|12704.1|12702|469
1614555000000|2021-02-28 23:30:00|12705|12702.9|12702.6|12700.5|12708.4|12706.3|12702.2|12700.1|459
1614555300000|2021-02-28 23:35:00|12702.5|12700.4|12700.9|12698.8|12704.4|12702.3|12699.6|12697.5|432
1614555600000|2021-02-28 23:40:00|12700.6|12698.5|12700.2|12698.1|12703.2|12701.1|12696.3|12694.2|438
1614555900000|2021-02-28 23:45:00|12700.1|12698|12698.1|12696|12703.5|12701.4|12697.4|12695.3|483
1614556200000|2021-02-28 23:50:00|12698|12695.9|12696.1|12694|12701.1|12699|12694|12691.9|454
1614556500000|2021-02-28 23:55:00|12696.2|12694.1|12698.6|12696.5|12699|12696.9|12695.8|12693.7|349
1614556800000|2021-03-01 00:00:00|12698.2|12696.1|12700.4|12698.3|12704.3|12702.2|12696.4|12694.3|684
1614557100000|2021-03-01 00:05:00|12700.5|12698.4|12697|12694.9|12700.5|12698.4|12695|12692.9|560
1614557400000|2021-03-01 00:10:00|12697.1|12695|12692.5|12690.4|12697.8|12695.7|12691.7|12689.6|589
1614557700000|2021-03-01 00:15:00|12692.2|12690.1|12696.8|12694.7|12702.4|12700.3|12692.2|12690.1|718
1614558000000|2021-03-01 00:20:00|12696.7|12694.6|12702.7|12700.6|12704.8|12702.7|12695.3|12693.2|519
1614558300000|2021-03-01 00:25:00|12702.8|12700.7|12696.6|12694.5|12703.7|12701.6|12696.5|12694.4|334
1614558600000|2021-03-01 00:30:00|12696.5|12694.4|12694.4|12692.3|12697.7|12695.6|12694.1|12692|360
1614558900000|2021-03-01 00:35:00|12694.3|12692.2|12692.1|12690|12695.4|12693.3|12691.2|12689.1|468
1614559200000|2021-03-01 00:40:00|12692.2|12690.1|12694.6|12692.5|12694.7|12692.6|12691.8|12689.7|269
1614559500000|2021-03-01 00:45:00|12694.7|12692.6|12697|12694.9|12697.1|12695|12693.9|12691.8|294
1614559800000|2021-03-01 00:50:00|12697.1|12695|12692.2|12690.1|12699.6|12697.5|12692|12689.9|435
1614560100000|2021-03-01 00:55:00|12692.3|12690.2|12696.1|12694|12698|12695.9|12692.2|12690.1|451
1614560400000|2021-03-01 01:00:00|12696.3|12694.2|12701|12698.9|12701.6|12699.5|12692.5|12690.4|603
1614560700000|2021-03-01 01:05:00|12701.1|12699|12701.6|12699.5|12702.6|12700.5|12698.4|12696.3|491
1614561000000|2021-03-01 01:10:00|12701.5|12699.4|12699|12696.9|12706.1|12704|12699|12696.9|504
1614561300000|2021-03-01 01:15:00|12698.8|12696.7|12695.2|12693.1|12699.7|12697.6|12693.8|12691.7|520
1614561600000|2021-03-01 01:20:00|12695.3|12693.2|12688.7|12686.6|12695.7|12693.8|12688.5|12686.4|550
1614561900000|2021-03-01 01:25:00|12688.6|12686.5|12695.6|12693.5|12695.7|12693.6|12688.6|12686.5|526
1614562200000|2021-03-01 01:30:00|12695.6|12693.5|12699.2|12697.1|12699.4|12697.3|12692.2|12690.1|791
1614562500000|2021-03-01 01:35:00|12698.9|12696.8|12700.9|12698.8|12701.9|12699.8|12697.9|12695.8|686
1614562800000|2021-03-01 01:40:00|12700.5|12698.4|12700.8|12698.7|12702|12699.9|12699|12696.9|605
1614563100000|2021-03-01 01:45:00|12700.5|12698.4|12702.6|12700.5|12703.1|12701|12700.4|12698.3|382
1614563400000|2021-03-01 01:50:00|12702.1|12700|12703|12700.9|12704.5|12702.4|12699.7|12697.9|425
1614563700000|2021-03-01 01:55:00|12702.9|12700.8|12703.6|12701.5|12705.8|12703.7|12702.1|12700|392
1614564000000|2021-03-01 02:00:00|12703.4|12701.3|12702.6|12700.5|12703.8|12701.7|12699.5|12697.7|454
1614564300000|2021-03-01 02:05:00|12702.7|12700.6|12701.8|12699.7|12703.1|12701.2|12699.8|12698.1|542
1614564600000|2021-03-01 02:10:00|12701.7|12699.6|12703|12700.9|12703.1|12701|12700.2|12698.3|426
1614564900000|2021-03-01 02:15:00|12702.9|12700.8|12704.6|12702.5|12706.4|12704.6|12702.6|12700.5|658
1614565200000|2021-03-01 02:20:00|12704.7|12702.6|12702.6|12700.5|12706.3|12704.2|12702.5|12700.4|510
1614565500000|2021-03-01 02:25:00|12702.8|12700.7|12706.5|12704.4|12707.6|12705.5|12701.9|12699.8|650
1614565800000|2021-03-01 02:30:00|12706.4|12704.3|12705.3|12703.2|12707.2|12705.1|12704.3|12702.2|367
1614566100000|2021-03-01 02:35:00|12704.9|12703.6|12704.6|12702.5|12705.3|12703.6|12702.5|12700.4|326
1614566400000|2021-03-01 02:40:00|12704.5|12702.4|12704.1|12702|12705.7|12703.7|12701.9|12699.8|353
1614566700000|2021-03-01 02:45:00|12704|12701.9|12704.3|12702.2|12704.7|12702.8|12702.6|12700.5|297
1614567000000|2021-03-01 02:50:00|12704.4|12702.3|12702.7|12700.6|12704.5|12702.6|12701.8|12699.7|373
1614567300000|2021-03-01 02:55:00|12702.5|12700.4|12703.3|12701.2|12704.8|12702.7|12702.3|12700.2|354
1614567600000|2021-03-01 03:00:00|12703.5|12701.4|12707.7|12705.6|12707.8|12705.7|12702.1|12700|407
1614567900000|2021-03-01 03:05:00|12707.6|12705.5|12703.9|12701.8|12707.7|12705.6|12702.3|12700.4|339
1614568200000|2021-03-01 03:10:00|12703.8|12701.7|12702.2|12700.1|12704.3|12702.2|12700.8|12699.1|345
1614568500000|2021-03-01 03:15:00|12702.1|12700|12704.5|12703.2|12705.2|12703.6|12701.5|12700|291
1614568800000|2021-03-01 03:20:00|12704.4|12703.1|12703.6|12701.5|12705.6|12703.7|12703.5|12701.4|311
1614569100000|2021-03-01 03:25:00|12703.7|12701.6|12703.5|12701.4|12704.6|12702.5|12702.5|12700.6|198
1614569400000|2021-03-01 03:30:00|12703.2|12701.1|12705.9|12703.8|12706.4|12704.7|12702.9|12701|348
1614569700000|2021-03-01 03:35:00|12705.8|12703.7|12706.6|12704.5|12707.8|12705.7|12704.8|12702.7|328
1614570000000|2021-03-01 03:40:00|12706.7|12704.6|12704.4|12702.3|12706.9|12705.2|12703.9|12702.2|217
1614570300000|2021-03-01 03:45:00|12704.2|12702.1|12703.6|12701.5|12705.1|12703|12702.7|12701.3|289
1614570600000|2021-03-01 03:50:00|12703.7|12701.6|12704.5|12703.2|12706.6|12704.5|12702.8|12701.3|314
1614570900000|2021-03-01 03:55:00|12704.9|12702.8|12704.5|12702.4|12706.6|12704.7|12703.9|12702.2|321
1614571200000|2021-03-01 04:00:00|12704.8|12702.7|12706.2|12704.9|12706.8|12705|12703.9|12701.9|213
1614571500000|2021-03-01 04:05:00|12706.3|12705|12707.3|12705.2|12707.4|12705.3|12704.9|12702.9|205
1614571800000|2021-03-01 04:10:00|12706.8|12704.7|12707.2|12705.1|12707.3|12705.2|12705.3|12703.2|171
1614572100000|2021-03-01 04:15:00|12707.1|12705|12708.1|12706|12708.9|12706.8|12706.4|12704.3|215
1614572400000|2021-03-01 04:20:00|12708|12705.9|12709|12707.7|12709.7|12707.9|12706.6|12704.5|245
1614572700000|2021-03-01 04:25:00|12708.9|12707.6|12710.4|12708.3|12710.9|12708.9|12708.7|12706.6|302
1614573000000|2021-03-01 04:30:00|12710.5|12708.4|12708.4|12706.3|12710.8|12708.9|12706|12704.1|367
1614573300000|2021-03-01 04:35:00|12708.3|12706.2|12709.9|12707.8|12710|12708.3|12707.3|12705.2|272
1614573600000|2021-03-01 04:40:00|12709.8|12707.7|12712.7|12710.6|12713.6|12711.5|12709.7|12707.7|409
1614573900000|2021-03-01 04:45:00|12712.7|12710.6|12713.5|12711.4|12714.2|12712.1|12712.6|12710.5|243
1614574200000|2021-03-01 04:50:00|12713.6|12711.5|12712.6|12710.5|12713.9|12712.2|12710.8|12709.1|281
1614574500000|2021-03-01 04:55:00|12712.5|12710.4|12712.5|12710.4|12712.7|12710.9|12710.8|12709.1|313
1614574800000|2021-03-01 05:00:00|12712.6|12710.5|12708.6|12706.5|12712.6|12710.5|12708.3|12706.2|293
1614575100000|2021-03-01 05:05:00|12708.4|12706.3|12706.4|12704.3|12709.7|12707.9|12705.5|12703.8|335
1614575400000|2021-03-01 05:10:00|12706.1|12704|12708.5|12706.4|12708.7|12706.6|12703.8|12701.7|339
1614575700000|2021-03-01 05:15:00|12708.4|12706.3|12707.6|12705.5|12709.5|12707.4|12707.2|12705.1|234
1614576000000|2021-03-01 05:20:00|12707.7|12705.6|12706|12704.7|12707.7|12705.6|12705|12702.9|216
1614576300000|2021-03-01 05:25:00|12706.1|12704.8|12706.6|12704.5|12707.3|12705.2|12705.6|12703.7|249
1614576600000|2021-03-01 05:30:00|12706.7|12704.6|12705.3|12703.2|12708.2|12706.1|12702|12699.9|363
1614576900000|2021-03-01 05:35:00|12705.5|12703.4|12705.4|12703.3|12707|12705.2|12705|12703|319
1614577200000|2021-03-01 05:40:00|12705.5|12703.4|12704.4|12702.3|12705.8|12703.8|12703.2|12701.1|304
1614577500000|2021-03-01 05:45:00|12704.5|12702.4|12704.5|12702.4|12704.9|12703|12703.4|12701.3|285
1614577800000|2021-03-01 05:50:00|12704.6|12702.5|12704.6|12702.5|12705.9|12704|12704|12702|254
1614578100000|2021-03-01 05:55:00|12704.8|12702.7|12701|12698.9|12704.9|12702.8|12700.4|12698.6|249
1614578400000|2021-03-01 06:00:00|12701.1|12699|12699.9|12698.6|12703.9|12702.1|12699.4|12697.7|311
1614578700000|2021-03-01 06:05:00|12700|12698.7|12698.7|12696.6|12700.5|12698.7|12698|12695.9|267
1614579000000|2021-03-01 06:10:00|12698.6|12696.5|12699.7|12697.6|12702.1|12700|12698.1|12696|410
1614579300000|2021-03-01 06:15:00|12699.8|12697.7|12700.4|12698.3|12701.7|12699.8|12699.3|12697.2|340
1614579600000|2021-03-01 06:20:00|12700.5|12698.4|12700.4|12698.3|12701.3|12699.4|12698.5|12696.4|365
1614579900000|2021-03-01 06:25:00|12700.3|12698.2|12701.3|12700|12701.8|12700.2|12698.6|12696.8|249
1614580200000|2021-03-01 06:30:00|12701.4|12700.1|12700.4|12698.3|12703.5|12701.7|12699.2|12697.1|251
1614580500000|2021-03-01 06:35:00|12700.3|12698.2|12698.3|12696.2|12700.3|12698.2|12698|12696|214
1614580800000|2021-03-01 06:40:00|12698.5|12696.4|12694.5|12692.4|12698.7|12697|12694.2|12692.1|283
1614581100000|2021-03-01 06:45:00|12694.6|12692.5|12692.6|12690.5|12696.4|12694.3|12692.1|12690.2|322
1614581400000|2021-03-01 06:50:00|12692.5|12690.4|12693.2|12691.1|12694.1|12692|12691.4|12689.4|379
1614581700000|2021-03-01 06:55:00|12693.1|12691|12695.7|12693.6|12697.9|12696.4|12693.1|12691|398
1614582000000|2021-03-01 07:00:00|12695.9|12693.8|12694.6|12692.5|12696.7|12695|12690.2|12688.5|548
1614582300000|2021-03-01 07:05:00|12694.5|12692.4|12689.3|12687.2|12696.5|12694.4|12687.9|12686.1|660
1614582600000|2021-03-01 07:10:00|12689.4|12687.3|12679.3|12677.2|12690.1|12688|12679.1|12677.2|632
1614582900000|2021-03-01 07:15:00|12679.4|12677.3|12677.7|12675.6|12681.4|12679.8|12676.1|12674.4|590
1614583200000|2021-03-01 07:20:00|12677.6|12675.5|12680.6|12678.5|12680.7|12679|12676|12674.5|484
1614583500000|2021-03-01 07:25:00|12680.7|12678.6|12681.7|12679.6|12682.9|12680.9|12679.1|12677.2|383
1614583800000|2021-03-01 07:30:00|12681.2|12679.9|12684.2|12682.1|12685.6|12683.8|12681.1|12679.5|555
1614584100000|2021-03-01 07:35:00|12683.9|12682.6|12683.5|12681.4|12685.3|12683.5|12680.9|12679.3|796
1614584400000|2021-03-01 07:40:00|12683.3|12681.2|12689|12686.9|12689|12687.1|12682.5|12680.6|789
1614584700000|2021-03-01 07:45:00|12688.9|12686.8|12688.7|12686.6|12689.1|12687.3|12685.3|12683.5|699
1614585000000|2021-03-01 07:50:00|12688.9|12686.8|12689.9|12687.8|12691.1|12689.3|12687|12685.2|754
1614585300000|2021-03-01 07:55:00|12689.5|12688.2|12695.5|12693.4|12698.4|12696.5|12687.1|12685.4|1145
1614585600000|2021-03-01 08:00:00|12695.1|12693.8|12697.4|12695.3|12698.8|12697|12690|12688.3|1304
1614585900000|2021-03-01 08:05:00|12696.8|12695.5|12698.4|12696.3|12702.8|12701.1|12696.8|12695.5|1293
1614586200000|2021-03-01 08:10:00|12698.2|12696.1|12695.9|12693.8|12703.1|12701.1|12694|12692.4|1060
1614586500000|2021-03-01 08:15:00|12695.2|12693.9|12698.5|12697.2|12700.8|12698.9|12694|12692.3|943
1614586800000|2021-03-01 08:20:00|12698.8|12696.7|12696.9|12695.6|12699.7|12697.8|12694.2|12692.5|1034
1614587100000|2021-03-01 08:25:00|12697.3|12695.2|12698.3|12697|12699.6|12697.8|12693.5|12691.7|862
1614587400000|2021-03-01 08:30:00|12698.1|12696.8|12699.1|12697|12702.6|12701|12697.2|12695.6|729
1614587700000|2021-03-01 08:35:00|12699.2|12697.1|12700.7|12698.6|12702.2|12700.5|12695.9|12694.2|640
1614588000000|2021-03-01 08:40:00|12700.8|12698.7|12700.3|12698.2|12703.1|12701.5|12698.1|12696.4|737
1614588300000|2021-03-01 08:45:00|12700.4|12698.3|12701.8|12699.7|12703.4|12701.6|12696|12694.4|1049
1614588600000|2021-03-01 08:50:00|12701.9|12699.8|12697.3|12695.2|12702.9|12701.1|12696.8|12695.2|863
1614588900000|2021-03-01 08:55:00|12696.6|12695.3|12696.5|12695.2|12702.1|12700.2|12695.6|12694.2|958
1614589200000|2021-03-01 09:00:00|12697|12694.9|12697.6|12695.5|12698.8|12697|12693.9|12692.2|928
1614589500000|2021-03-01 09:05:00|12697.7|12695.6|12697.3|12696|12697.9|12696|12693.3|12691.7|899
1614589800000|2021-03-01 09:10:00|12697.4|12696.1|12699.9|12697.8|12699.9|12698.2|12695.6|12693.5|812
1614590100000|2021-03-01 09:15:00|12699.6|12698.3|12704.2|12702.1|12704.4|12702.6|12699|12696.9|741
1614590400000|2021-03-01 09:20:00|12704.1|12702|12705.7|12703.6|12706.3|12704.5|12700.9|12699.1|774
1614590700000|2021-03-01 09:25:00|12705.9|12703.8|12702.7|12700.6|12706.2|12704.4|12702.3|12700.3|553
1614591000000|2021-03-01 09:30:00|12702.6|12700.5|12706.4|12704.3|12708.1|12706.4|12701.9|12700.2|776
1614591300000|2021-03-01 09:35:00|12705.9|12703.8|12706.8|12705.5|12709.1|12707.4|12703.6|12702|980
1614591600000|2021-03-01 09:40:00|12707.2|12705.1|12700.7|12698.6|12708.2|12706.4|12700.4|12698.6|882
1614591900000|2021-03-01 09:45:00|12700.4|12699.1|12701.2|12699.1|12701.9|12700.3|12697.7|12696.1|781
1614592200000|2021-03-01 09:50:00|12701.3|12699.2|12698.8|12696.7|12701.9|12700.3|12695.7|12693.9|641
1614592500000|2021-03-01 09:55:00|12698.7|12696.6|12701.1|12699|12702.3|12700.6|12696.6|12694.9|647
1614592800000|2021-03-01 10:00:00|12701|12698.9|12701.5|12699.4|12704.4|12702.7|12700.4|12698.7|679
1614593100000|2021-03-01 10:05:00|12701.7|12699.6|12701.9|12700.6|12704.7|12703|12699.6|12698.1|780
1614593400000|2021-03-01 10:10:00|12702.1|12700|12700.2|12698.1|12702.7|12701|12699.2|12697.2|746
1614593700000|2021-03-01 10:15:00|12699.8|12698.5|12699.8|12698.5|12701.9|12700.1|12698.8|12696.9|671
1614594000000|2021-03-01 10:20:00|12700.2|12698.1|12699.4|12697.3|12701.2|12699.5|12698.6|12697|599
1614594300000|2021-03-01 10:25:00|12699.3|12697.2|12697.7|12695.6|12699.9|12698.2|12695.9|12694.2|568
1614594600000|2021-03-01 10:30:00|12697.5|12695.4|12690.3|12688.2|12699.5|12697.4|12689|12687|934
1614594900000|2021-03-01 10:35:00|12689.6|12688.3|12687.4|12685.3|12690.1|12688.6|12686|12683.9|907
1614595200000|2021-03-01 10:40:00|12687.3|12685.2|12684.5|12682.4|12687.7|12686|12683.3|12681.6|881
1614595500000|2021-03-01 10:45:00|12684.6|12682.5|12680.8|12678.7|12686.4|12684.3|12679.4|12677.5|569
1614595800000|2021-03-01 10:50:00|12680.7|12678.6|12682.8|12680.7|12683.1|12681.2|12679.4|12677.8|470
1614596100000|2021-03-01 10:55:00|12682.7|12681.4|12684.9|12683.6|12685.7|12684.3|12681.9|12680.1|443
1614596400000|2021-03-01 11:00:00|12685.3|12683.2|12680.7|12678.6|12685.5|12683.7|12679|12677.3|647
1614596700000|2021-03-01 11:05:00|12681|12678.9|12682.6|12680.5|12683.3|12681.7|12678|12676.2|695
1614597000000|2021-03-01 11:10:00|12682.4|12681.1|12684.9|12682.8|12687|12685.2|12682.1|12680.1|626
1614597300000|2021-03-01 11:15:00|12685|12682.9|12687.3|12685.2|12688|12686.3|12682.9|12681|488
1614597600000|2021-03-01 11:20:00|12687.1|12685|12689.3|12688|12691|12689.4|12686.8|12685|667
1614597900000|2021-03-01 11:25:00|12689.7|12687.6|12694.8|12693.5|12695.4|12693.8|12688.3|12686.6|624
1614598200000|2021-03-01 11:30:00|12694.7|12693.4|12698.9|12696.8|12699.2|12697.2|12694.7|12693.3|521
1614598500000|2021-03-01 11:35:00|12699|12696.9|12699|12696.9|12701.7|12699.7|12697.8|12696|438
1614598800000|2021-03-01 11:40:00|12699.1|12697|12698.6|12696.5|12700|12698.4|12695.5|12693.7|477
1614599100000|2021-03-01 11:45:00|12698.7|12696.6|12697.6|12695.5|12699.5|12697.4|12697.3|12695.3|597
1614599400000|2021-03-01 11:50:00|12697.7|12695.6|12697.5|12695.4|12698.6|12696.8|12695.5|12693.5|446
1614599700000|2021-03-01 11:55:00|12697.6|12695.5|12694.5|12692.4|12699.9|12697.9|12694.5|12692.4|552
1614600000000|2021-03-01 12:00:00|12694.6|12692.5|12694.5|12692.4|12698.9|12697.2|12694.2|12692.3|807
1614600300000|2021-03-01 12:05:00|12694.6|12692.5|12694.5|12692.4|12696.8|12694.8|12693.8|12692.1|587
1614600600000|2021-03-01 12:10:00|12694.4|12692.3|12695.3|12694|12696.1|12694.3|12692.3|12690.5|631
1614600900000|2021-03-01 12:15:00|12695.2|12693.9|12691|12688.9|12698.1|12696|12690.5|12688.4|648
1614601200000|2021-03-01 12:20:00|12690.9|12688.8|12696.1|12694|12696.1|12694.3|12690.5|12688.5|665
1614601500000|2021-03-01 12:25:00|12695.4|12694.1|12691.4|12690.1|12696.1|12694.3|12691.3|12689.4|685
1614601800000|2021-03-01 12:30:00|12691.6|12689.5|12689.7|12687.6|12692.2|12690.4|12689.1|12687.1|539
1614602100000|2021-03-01 12:35:00|12689.9|12687.8|12689.9|12687.8|12692.9|12690.9|12689.1|12687.4|587
1614602400000|2021-03-01 12:40:00|12690.1|12688|12690.3|12688.2|12691|12689.2|12687.9|12686.1|642
1614602700000|2021-03-01 12:45:00|12690.5|12688.4|12682.7|12680.6|12690.5|12688.9|12682|12680.3|556
1614603000000|2021-03-01 12:50:00|12682.6|12680.5|12677.3|12676|12684|12682.7|12677|12675.4|476
1614603300000|2021-03-01 12:55:00|12677.2|12675.9|12683.6|12681.5|12684|12681.9|12676.4|12674.9|374
1614603600000|2021-03-01 13:00:00|12683.6|12681.5|12678.3|12676.2|12684.4|12682.8|12677.1|12675.3|606
1614603900000|2021-03-01 13:05:00|12678.4|12676.3|12674.6|12672.5|12679.7|12677.6|12672.3|12670.4|619
1614604200000|2021-03-01 13:10:00|12674.5|12672.4|12672.5|12670.4|12675.1|12673.4|12671.4|12669.3|691
1614604500000|2021-03-01 13:15:00|12672.7|12670.6|12676.5|12674.4|12679.1|12677|12672.3|12670.4|787
1614604800000|2021-03-01 13:20:00|12676.4|12674.3|12677.5|12675.4|12679.1|12677.3|12673.2|12671.1|831
1614605100000|2021-03-01 13:25:00|12677.7|12675.6|12681.8|12679.7|12682|12680.3|12676.9|12675.1|887
1614605400000|2021-03-01 13:30:00|12681.9|12679.8|12679.3|12678|12683.1|12681|12679|12677.3|767
1614605700000|2021-03-01 13:35:00|12679.5|12678.2|12673.1|12671|12680|12678.4|12671|12669.3|844
1614606000000|2021-03-01 13:40:00|12673.2|12671.1|12669.3|12667.2|12673.2|12671.2|12666.1|12664.1|789
1614606300000|2021-03-01 13:45:00|12669.4|12667.3|12666.6|12664.5|12672.1|12670.2|12665.9|12664.4|791
1614606600000|2021-03-01 13:50:00|12666.9|12664.8|12664.8|12663.5|12669|12667.2|12664.7|12662.9|800
1614606900000|2021-03-01 13:55:00|12664.9|12663.6|12669.3|12667.2|12669.4|12667.4|12663.2|12661.5|848
1614607200000|2021-03-01 14:00:00|12669.4|12667.3|12671|12669.7|12671.9|12670.3|12665.3|12663.9|652
1614607500000|2021-03-01 14:05:00|12670.9|12669.6|12675.4|12674.1|12679.6|12677.8|12660.3|12658.2|1030
1614607800000|2021-03-01 14:10:00|12675.3|12674|12669.6|12668.3|12675.7|12674|12665.9|12664.3|831
1614608100000|2021-03-01 14:15:00|12669.3|12668|12671.3|12670|12677.6|12675.9|12669.3|12667.7|1054
1614608400000|2021-03-01 14:20:00|12671.7|12669.6|12676.7|12674.6|12676.8|12675.2|12671.5|12669.4|940
1614608700000|2021-03-01 14:25:00|12676.6|12674.5|12672.8|12670.7|12679.4|12677.3|12672.1|12670.2|847
1614609000000|2021-03-01 14:30:00|12672.7|12670.6|12670|12667.9|12676.6|12674.9|12668.6|12666.7|1635
1614609300000|2021-03-01 14:35:00|12670.1|12668|12667.7|12665.6|12673.9|12672.1|12665.9|12664.3|1609
1614609600000|2021-03-01 14:40:00|12667.1|12665.8|12659.2|12657.1|12669.1|12667.4|12658.8|12656.7|1150
1614609900000|2021-03-01 14:45:00|12659|12656.9|12664.9|12663.6|12665.2|12663.6|12655.6|12654.2|1296
1614610200000|2021-03-01 14:50:00|12665.3|12663.2|12671.1|12669|12674.2|12672.5|12664.8|12663.2|1533
1614610500000|2021-03-01 14:55:00|12671.2|12669.1|12669.2|12667.1|12672.5|12670.8|12668|12666.2|814
1614610800000|2021-03-01 15:00:00|12669.1|12667|12671.8|12669.7|12678.3|12676.2|12666.3|12664.6|1277
1614611100000|2021-03-01 15:05:00|12672.1|12670|12666.9|12664.8|12672.1|12670|12664.8|12663.1|1528
1614611400000|2021-03-01 15:10:00|12666.7|12665.4|12659.4|12657.3|12667.6|12665.9|12658.3|12656.7|1293
1614611700000|2021-03-01 15:15:00|12658.9|12657.6|12658.4|12656.3|12659.6|12657.7|12651.2|12649.4|1330
1614612000000|2021-03-01 15:20:00|12658|12655.9|12659.1|12657|12659.5|12657.4|12648.7|12646.6|1365
1614612300000|2021-03-01 15:25:00|12659.8|12657.8|12667.6|12665.5|12669.1|12667.6|12659.4|12657.3|1263
1614612600000|2021-03-01 15:30:00|12667.7|12665.6|12668.5|12666.4|12671.7|12669.9|12666.9|12664.9|1287
1614612900000|2021-03-01 15:35:00|12668.4|12666.3|12660.9|12658.8|12671|12668.9|12660.5|12658.6|920
1614613200000|2021-03-01 15:40:00|12660.2|12658.9|12660.6|12659.3|12663.4|12661.7|12657.3|12655.3|1031
1614613500000|2021-03-01 15:45:00|12660.5|12659.2|12661.4|12659.3|12662.5|12660.8|12658.7|12657.2|1123
1614613800000|2021-03-01 15:50:00|12661.5|12659.4|12658|12656.7|12662|12659.9|12654.3|12652.4|1079
1614614100000|2021-03-01 15:55:00|12658.1|12656.8|12657.6|12655.5|12658.8|12657|12650.3|12648.2|1080
1614614400000|2021-03-01 16:00:00|12657.2|12655.9|12656|12654.7|12660.8|12659|12655.2|12653.5|900
1614614700000|2021-03-01 16:05:00|12656.4|12654.3|12654.4|12652.3|12657.9|12655.9|12651.8|12649.7|950
1614615000000|2021-03-01 16:10:00|12654.6|12652.5|12655.4|12653.3|12656.7|12654.9|12652.7|12651.3|854
1614615300000|2021-03-01 16:15:00|12655.5|12653.4|12655|12652.9|12660.1|12658.1|12654.6|12652.8|849
1614615600000|2021-03-01 16:20:00|12655.1|12653|12657.5|12655.4|12657.7|12655.8|12653.3|12651.2|790
1614615900000|2021-03-01 16:25:00|12657.1|12655.8|12661.8|12659.7|12662|12660.1|12656.7|12654.8|772
1614616200000|2021-03-01 16:30:00|12661.9|12659.8|12665.9|12663.8|12667.9|12666.2|12661|12659.1|896
1614616500000|2021-03-01 16:35:00|12665.8|12663.7|12662.5|12660.4|12666|12663.9|12660.5|12658.6|850
1614616800000|2021-03-01 16:40:00|12662.2|12660.1|12660.5|12658.4|12662.9|12660.9|12658.2|12656.4|674
1614617100000|2021-03-01 16:45:00|12660.6|12658.5|12658.7|12656.6|12662.1|12660.3|12658.2|12656.2|538
1614617400000|2021-03-01 16:50:00|12658.6|12656.5|12655.9|12654.6|12659.3|12657.6|12655|12653.3|778
1614617700000|2021-03-01 16:55:00|12656.2|12654.1|12653.7|12651.6|12656.6|12654.9|12652.6|12650.9|715
1614618000000|2021-03-01 17:00:00|12653.8|12651.7|12653.2|12651.9|12655.3|12653.6|12650.6|12648.6|954
1614618300000|2021-03-01 17:05:00|12653.1|12651.8|12653.9|12651.8|12654.9|12652.9|12648.8|12646.7|889
1614618600000|2021-03-01 17:10:00|12654|12651.9|12658.1|12656|12658.1|12656.2|12652.8|12650.7|868
1614618900000|2021-03-01 17:15:00|12657.9|12655.8|12666.5|12664.4|12666.7|12664.8|12657.8|12655.7|981
1614619200000|2021-03-01 17:20:00|12666.6|12664.5|12664.1|12662|12667.9|12665.8|12662.8|12660.7|883
1614619500000|2021-03-01 17:25:00|12663.9|12661.8|12662.6|12660.5|12664.3|12662.2|12659.6|12657.5|939
1614619800000|2021-03-01 17:30:00|12663|12660.9|12657.5|12655.4|12663.8|12661.7|12656.9|12654.8|1002
1614620100000|2021-03-01 17:35:00|12657.3|12655.2|12656.6|12654.5|12658.1|12656|12654.2|12652.6|1008
1614620400000|2021-03-01 17:40:00|12656.4|12654.3|12660.8|12658.7|12663.3|12661.3|12656.1|12654.1|1172
1614620700000|2021-03-01 17:45:00|12660.5|12658.4|12657.8|12655.7|12663.3|12661.2|12657|12655.3|644
1614621000000|2021-03-01 17:50:00|12658|12655.9|12660.4|12658.3|12663.2|12661.7|12656.1|12654.3|903
1614621300000|2021-03-01 17:55:00|12660.5|12658.4|12663.2|12661.1|12665.5|12663.5|12659.7|12657.6|1090
1614621600000|2021-03-01 18:00:00|12663.3|12661.2|12664.6|12662.5|12665.6|12663.8|12660.6|12658.5|1025
1614621900000|2021-03-01 18:05:00|12664|12662.7|12667.9|12665.8|12667.9|12665.8|12662.6|12661|792
1614622200000|2021-03-01 18:10:00|12668.1|12666|12671.7|12669.6|12672|12669.9|12667.2|12665.3|933
1614622500000|2021-03-01 18:15:00|12672.1|12670|12676.6|12674.5|12676.7|12674.9|12669.9|12668.2|1016
1614622800000|2021-03-01 18:20:00|12676.7|12674.6|12675.3|12673.2|12677.3|12675.2|12673.3|12671.4|823
1614623100000|2021-03-01 18:25:00|12675.2|12673.1|12670.4|12668.3|12675.5|12673.4|12670.1|12668|938
1614623400000|2021-03-01 18:30:00|12670.5|12668.4|12666.4|12664.3|12671.5|12669.6|12666.2|12664.2|799
1614623700000|2021-03-01 18:35:00|12666.3|12664.2|12666.4|12664.3|12668.7|12666.8|12665.4|12663.6|572
1614624000000|2021-03-01 18:40:00|12666.3|12664.2|12665|12662.9|12666.3|12664.2|12663.4|12661.7|404
1614624300000|2021-03-01 18:45:00|12664.7|12662.6|12662.5|12660.4|12666.7|12664.9|12662|12659.9|799
1614624600000|2021-03-01 18:50:00|12662.6|12660.5|12663|12660.9|12664.5|12662.5|12661.6|12659.8|701
1614624900000|2021-03-01 18:55:00|12663.1|12661|12662.4|12661.1|12664|12662.3|12661.1|12659.3|719
1614625200000|2021-03-01 19:00:00|12662.8|12660.7|12660.6|12658.5|12664.2|12662.3|12659.8|12657.7|728
1614625500000|2021-03-01 19:05:00|12661.3|12659.2|12658.2|12656.1|12661.6|12660|12656.4|12654.6|918
1614625800000|2021-03-01 19:10:00|12657.7|12656.4|12657.2|12655.9|12660|12658.2|12656.3|12654.8|813
1614626100000|2021-03-01 19:15:00|12657.6|12655.5|12660|12657.9|12660.3|12658.5|12657.3|12655.5|573
1614626400000|2021-03-01 19:20:00|12659.9|12657.8|12658.4|12656.3|12660.1|12658|12655.9|12654.2|579
1614626700000|2021-03-01 19:25:00|12658.6|12656.5|12658.2|12656.1|12659.6|12657.7|12657|12655.3|690
1614627000000|2021-03-01 19:30:00|12658.1|12656|12657.1|12655.8|12660.1|12658.3|12654.8|12653.2|735
1614627300000|2021-03-01 19:35:00|12657|12655.7|12656.3|12654.2|12658|12656.1|12654.7|12653|551
1614627600000|2021-03-01 19:40:00|12656.2|12654.1|12652.4|12651.1|12656.3|12654.2|12651.9|12650.2|631
1614627900000|2021-03-01 19:45:00|12652.3|12651|12652|12649.9|12654.4|12652.4|12651.4|12649.5|634
1614628200000|2021-03-01 19:50:00|12651.9|12649.8|12646.9|12644.8|12652.3|12650.6|12645.8|12644|711
1614628500000|2021-03-01 19:55:00|12646.4|12645.1|12653.4|12651.3|12653.5|12651.5|12646.4|12644.8|889
1614628800000|2021-03-01 20:00:00|12653.3|12651.2|12655|12652.9|12655.9|12653.8|12650.9|12649|769
1614629100000|2021-03-01 20:05:00|12654.8|12652.7|12653.9|12651.8|12656.8|12654.8|12652.7|12650.9|676
1614629400000|2021-03-01 20:10:00|12653.5|12651.4|12652.6|12651.3|12654.7|12652.6|12652|12650.1|620
1614629700000|2021-03-01 20:15:00|12653.1|12651|12653|12650.9|12655.7|12653.9|12652.3|12650.3|708
1614630000000|2021-03-01 20:20:00|12652.9|12650.8|12654.2|12652.1|12656.1|12654.1|12652.2|12650.2|622
1614630300000|2021-03-01 20:25:00|12654.4|12652.3|12657.2|12655.9|12658.6|12656.5|12654.2|12652.3|488
1614630600000|2021-03-01 20:30:00|12657.1|12655.8|12658.1|12656|12658.6|12656.5|12656.1|12654.6|664
1614630900000|2021-03-01 20:35:00|12658.2|12656.1|12659.4|12657.3|12660|12658.2|12656.3|12654.4|631
1614631200000|2021-03-01 20:40:00|12659.5|12657.4|12657.6|12656.3|12659.6|12657.5|12655.9|12654.2|945
1614631500000|2021-03-01 20:45:00|12657.7|12656.4|12658.1|12656|12659.2|12657.1|12655.7|12654|718
1614631800000|2021-03-01 20:50:00|12658.3|12656.2|12654.1|12652|12661.5|12659.6|12654|12651.9|789
1614632100000|2021-03-01 20:55:00|12654.2|12652.1|12655.6|12653.5|12660.3|12658.2|12653.8|12652|826
1614632400000|2021-03-01 21:00:00|12655|12652.9|12656.4|12654.3|12656.8|12654.8|12654.3|12652.5|629
1614632700000|2021-03-01 21:05:00|12656.5|12654.4|12653.4|12651.3|12656.6|12654.5|12652.4|12650.3|395
1614633000000|2021-03-01 21:10:00|12653.2|12651.1|12650.1|12648|12653.5|12651.4|12650|12647.9|360
1614633300000|2021-03-01 21:15:00|12649.9|12647.8|12654.2|12652.1|12654.8|12652.7|12649.8|12647.7|425
1614633600000|2021-03-01 21:20:00|12654.1|12652|12655.7|12653.6|12655.9|12653.8|12653.8|12652|262
1614633900000|2021-03-01 21:25:00|12655.6|12653.5|12650.2|12648.1|12656.9|12655.1|12649.7|12647.6|446
1614634200000|2021-03-01 21:30:00|12650.7|12648.6|12648.6|12646.5|12651.3|12649.2|12647.3|12645.2|367
1614634500000|2021-03-01 21:35:00|12648.5|12646.4|12647.5|12645.4|12649.4|12647.3|12646.7|12645.1|227
1614634800000|2021-03-01 21:40:00|12647.6|12645.5|12644|12641.9|12649.1|12647|12643.1|12641|272
1614635100000|2021-03-01 21:45:00|12644.1|12642|12645.9|12643.8|12648.2|12646.1|12644.1|12642|316
1614635400000|2021-03-01 21:50:00|12645.8|12643.7|12642.5|12640.4|12645.8|12643.7|12641.8|12639.7|211
1614635700000|2021-03-01 21:55:00|12642.9|12640.8|12647.7|12645.4|12648.5|12645.6|12642.6|12640.5|295
1614636000000|2021-03-01 22:00:00|12647.8|12645.3|12648.6|12645.1|12648.6|12645.5|12647.5|12645|37
1614636300000|2021-03-01 22:05:00|12648.3|12645.5|12648.4|12641.5|12648.9|12645.5|12647.1|12640.9|119
1614636600000|2021-03-01 22:10:00|12648.1|12641.2|12647.5|12641.4|12648.6|12642.1|12645.4|12640.7|120
1614636900000|2021-03-01 22:15:00|12647.6|12641.3|12647.5|12641.1|12648.2|12642.1|12647|12640.6|133
1614637200000|2021-03-01 22:20:00|12647.7|12641.2|12647.4|12641.8|12651.3|12644.3|12647.2|12640.3|252
1614637500000|2021-03-01 22:25:00|12647.5|12641.7|12646|12641.4|12647.8|12643.4|12644.9|12639.6|166
1614637800000|2021-03-01 22:30:00|12645.9|12641.3|12645.7|12641.3|12646.9|12642|12644.5|12640.1|195
1614638100000|2021-03-01 22:35:00|12645.6|12641.4|12646.2|12641.4|12647.1|12643.7|12645.1|12640.7|221
1614638400000|2021-03-01 22:40:00|12646.1|12641.9|12646.2|12641.5|12647.7|12643.2|12645.9|12640.8|200
1614638700000|2021-03-01 22:45:00|12647.4|12641.8|12647.4|12642.9|12647.7|12644|12646.1|12641.6|84
1614639000000|2021-03-01 22:50:00|12646.4|12641.9|12645.1|12640.7|12647.4|12642|12643.5|12640.5|244
1614639300000|2021-03-01 22:55:00|12645.3|12640.9|12646.2|12639.5|12647.5|12640.9|12643.5|12639.3|236
1614639600000|2021-03-01 23:00:00|12645.6|12639.7|12644.4|12642.3|12648|12642.9|12641.6|12639.5|420
1614639900000|2021-03-01 23:05:00|12644.3|12642.2|12645.3|12643.2|12646.8|12644.7|12643.7|12641.6|190
1614640200000|2021-03-01 23:10:00|12645.2|12643.1|12644.9|12642.8|12646.2|12643.8|12643|12640.9|295
1614640500000|2021-03-01 23:15:00|12644.8|12642.7|12645.5|12643.4|12648.5|12646.4|12644.6|12642.5|361
1614640800000|2021-03-01 23:20:00|12645.6|12643.5|12647.1|12645|12649.5|12647.4|12645.4|12643.3|454
1614641100000|2021-03-01 23:25:00|12647.2|12645.1|12647.7|12645.6|12648.6|12646.5|12645.7|12643.6|405
1614641400000|2021-03-01 23:30:00|12648|12645.9|12647|12644.9|12648|12645.9|12646.5|12644.4|216
1614641700000|2021-03-01 23:35:00|12647.1|12645|12646.1|12644|12647.3|12645.2|12646.1|12644|168
1614642000000|2021-03-01 23:40:00|12646.2|12644.1|12647.3|12645.2|12648.1|12646|12644.3|12642.2|230
1614642300000|2021-03-01 23:45:00|12647.2|12645.1|12646.7|12644.6|12649|12646.9|12646.6|12644.5|284
1614642600000|2021-03-01 23:50:00|12646.4|12644.3|12643.9|12641.8|12646.4|12644.3|12643.9|12641.8|223
1614642900000|2021-03-01 23:55:00|12644|12641.9|12642.2|12640.1|12644.5|12642.4|12641.6|12640.1|202
1614643200000|2021-03-02 00:00:00|12642.3|12640.9|12643.1|12641|12643.9|12642.3|12639.3|12637.2|416
1614643500000|2021-03-02 00:05:00|12643|12640.9|12645.2|12643.1|12647.1|12645|12641.6|12639.5|415
1614643800000|2021-03-02 00:10:00|12645.3|12643.2|12644.9|12642.8|12645.9|12643.8|12643.3|12641.2|321
1614644100000|2021-03-02 00:15:00|12645|12642.9|12645.4|12643.3|12645.6|12643.5|12642.7|12640.8|333
1614644400000|2021-03-02 00:20:00|12645.3|12643.2|12644.7|12642.6|12645.4|12643.3|12642.1|12640|317
1614644700000|2021-03-02 00:25:00|12644.6|12642.5|12644.1|12642|12645.5|12643.4|12641.9|12639.8|335
1614645000000|2021-03-02 00:30:00|12643.9|12641.8|12647.1|12645|12647.6|12645.5|12643.4|12641.3|549
1614645300000|2021-03-02 00:35:00|12647|12644.9|12647.6|12645.5|12648.3|12646.2|12645.9|12643.8|512
1614645600000|2021-03-02 00:40:00|12648.5|12646.4|12646.7|12644.6|12648.5|12646.4|12643.8|12641.7|407
1614645900000|2021-03-02 00:45:00|12646.8|12644.7|12649.3|12647.2|12650.1|12648|12646.7|12644.6|306
1614646200000|2021-03-02 00:50:00|12649.4|12647.3|12650.8|12648.7|12652.5|12650.4|12646.7|12644.6|408
1614646500000|2021-03-02 00:55:00|12651|12648.9|12648.8|12646.7|12652.2|12650.1|12648.8|12646.7|290
1614646800000|2021-03-02 01:00:00|12648.9|12646.8|12646.9|12644.8|12650|12648.1|12646.3|12644.4|406
1614647100000|2021-03-02 01:05:00|12646.8|12644.7|12650.7|12648.6|12651.8|12649.7|12646.4|12644.3|411
1614647400000|2021-03-02 01:10:00|12650.6|12648.5|12649.8|12647.7|12651|12649.1|12649.5|12647.4|348
1614647700000|2021-03-02 01:15:00|12649.8|12647.7|12650.9|12648.8|12651.4|12649.3|12649.6|12647.5|466
1614648000000|2021-03-02 01:20:00|12651|12648.9|12656.3|12654.2|12656.5|12654.4|12650.7|12648.6|625
1614648300000|2021-03-02 01:25:00|12656.4|12654.3|12655.9|12653.8|12657.9|12655.8|12655|12652.9|767
1614648600000|2021-03-02 01:30:00|12655.9|12653.8|12661.1|12659|12661.2|12659.1|12655.8|12653.7|603
1614648900000|2021-03-02 01:35:00|12661|12658.9|12667.9|12665.8|12668|12665.9|12661|12658.9|605
1614649200000|2021-03-02 01:40:00|12667.8|12665.7|12667.6|12665.5|12669.1|12667|12663.4|12661.3|610
1614649500000|2021-03-02 01:45:00|12667.5|12665.4|12668.8|12666.7|12669.9|12667.8|12667.4|12665.3|637
1614649800000|2021-03-02 01:50:00|12668.5|12666.4|12666.7|12664.6|12671.3|12669.2|12666|12663.9|515
1614650100000|2021-03-02 01:55:00|12666.8|12664.7|12667.6|12665.5|12668.3|12666.2|12665.9|12663.8|421
1614650400000|2021-03-02 02:00:00|12667.7|12665.6|12665.8|12663.7|12669.5|12667.4|12665.3|12663.2|410
1614650700000|2021-03-02 02:05:00|12665.6|12663.5|12663.5|12661.4|12665.8|12663.7|12662.1|12660|434
1614651000000|2021-03-02 02:10:00|12663.6|12661.5|12661|12658.9|12665.7|12663.6|12660.7|12658.6|348
1614651300000|2021-03-02 02:15:00|12660.8|12658.7|12662.6|12660.5|12663|12660.9|12660.6|12658.5|274
1614651600000|2021-03-02 02:20:00|12662.7|12660.6|12670.5|12668.4|12671.8|12669.7|12662.7|12660.6|367
1614651900000|2021-03-02 02:25:00|12670.6|12668.5|12670.8|12668.7|12673.9|12672|12669.9|12668|439
1614652200000|2021-03-02 02:30:00|12670.6|12668.5|12671.5|12669.4|12672.6|12670.5|12669|12666.9|476
1614652500000|2021-03-02 02:35:00|12671.7|12669.6|12672.4|12670.3|12672.6|12670.5|12670|12667.9|435
1614652800000|2021-03-02 02:40:00|12672.5|12670.4|12679.6|12677.5|12680.6|12679.1|12672.5|12670.4|440
1614653100000|2021-03-02 02:45:00|12679.7|12677.6|12676.3|12674.2|12679.8|12677.7|12675.5|12673.4|492
1614653400000|2021-03-02 02:50:00|12676.6|12674.5|12684|12681.9|12688|12685.9|12676.3|12674.2|724
1614653700000|2021-03-02 02:55:00|12684.1|12682|12680.3|12678.2|12684.1|12682|12679.4|12677.6|645
1614654000000|2021-03-02 03:00:00|12680.1|12678|12677|12674.9|12680.9|12679.2|12676|12673.9|799
1614654300000|2021-03-02 03:05:00|12676.6|12674.5|12679.2|12677.1|12681.4|12679.3|12676.6|12674.5|724
1614654600000|2021-03-02 03:10:00|12679.1|12677|12676.5|12674.4|12679.5|12677.4|12674.3|12672.2|762
1614654900000|2021-03-02 03:15:00|12676.8|12674.7|12683|12680.9|12684.9|12682.8|12676.8|12674.7|533
1614655200000|2021-03-02 03:20:00|12683.1|12681|12681.6|12679.5|12685.4|12683.4|12681.2|12679.1|508
1614655500000|2021-03-02 03:25:00|12681.5|12679.4|12680.2|12678.1|12682.2|12680.1|12678.6|12676.5|670
1614655800000|2021-03-02 03:30:00|12680.3|12678.2|12680.8|12678.7|12684.2|12682.1|12677.8|12675.7|706
1614656100000|2021-03-02 03:35:00|12680.7|12678.6|12677|12674.9|12681.3|12679.2|12676.1|12674|551
1614656400000|2021-03-02 03:40:00|12677.1|12675|12678.8|12676.7|12679.8|12677.7|12675.6|12673.5|446
1614656700000|2021-03-02 03:45:00|12678.7|12676.6|12677.2|12675.1|12678.7|12676.6|12675.3|12673.2|415
1614657000000|2021-03-02 03:50:00|12677.3|12675.2|12676.6|12674.5|12678.4|12676.3|12675.5|12673.4|375
1614657300000|2021-03-02 03:55:00|12676.5|12674.4|12673.2|12671.1|12676.6|12674.5|12672.6|12670.5|367
1614657600000|2021-03-02 04:00:00|12673.3|12671.2|12671.7|12669.6|12674.6|12672.5|12671.5|12669.4|321
1614657900000|2021-03-02 04:05:00|12671.8|12669.7|12671.6|12669.5|12671.8|12669.7|12669.3|12667.2|361
1614658200000|2021-03-02 04:10:00|12671.5|12669.4|12670.1|12668.8|12672.6|12670.5|12669.9|12667.9|228
1614658500000|2021-03-02 04:15:00|12670.4|12668.3|12673|12670.9|12674.1|12672|12669.7|12668|237
1614658800000|2021-03-02 04:20:00|12673.1|12671|12673.8|12671.7|12674.4|12672.3|12672.4|12670.3|237
1614659100000|2021-03-02 04:25:00|12673.6|12671.5|12674.7|12672.6|12675.1|12673|12673|12670.9|224
1614659400000|2021-03-02 04:30:00|12674.6|12672.5|12673.8|12672.5|12675|12673.2|12672.9|12670.8|227
1614659700000|2021-03-02 04:35:00|12674.3|12672.2|12674.1|12672|12675.8|12674|12673|12671.1|223
1614660000000|2021-03-02 04:40:00|12674|12671.9|12678.4|12676.3|12679.2|12677.1|12674|12671.9|347
1614660300000|2021-03-02 04:45:00|12678.3|12676.2|12681.3|12679.2|12681.3|12679.2|12677.1|12675|299
1614660600000|2021-03-02 04:50:00|12681.4|12679.3|12682.3|12680.2|12682.7|12680.6|12680.2|12678.1|339
1614660900000|2021-03-02 04:55:00|12682.4|12680.3|12682.5|12680.4|12683.5|12681.4|12680.8|12678.7|330
1614661200000|2021-03-02 05:00:00|12682.4|12680.3|12687.7|12685.6|12687.9|12685.8|12680.9|12678.8|458
1614661500000|2021-03-02 05:05:00|12687.6|12685.5|12684.4|12682.3|12688|12686.1|12683.8|12682.1|338
1614661800000|2021-03-02 05:10:00|12684.3|12682.2|12684.4|12682.3|12685.9|12683.8|12682.8|12681.2|306
1614662100000|2021-03-02 05:15:00|12684.3|12682.2|12684.6|12682.5|12685.3|12683.2|12683.4|12681.3|327
1614662400000|2021-03-02 05:20:00|12684.5|12682.4|12687.6|12685.5|12687.7|12685.6|12684|12681.9|315
1614662700000|2021-03-02 05:25:00|12687.7|12685.6|12687.7|12685.6|12689.5|12687.4|12687|12684.9|372
1614663000000|2021-03-02 05:30:00|12687.4|12685.3|12684|12681.9|12688.3|12686.2|12683.3|12681.4|564
1614663300000|2021-03-02 05:35:00|12683.9|12681.8|12687.1|12685|12688.5|12686.4|12683.9|12681.8|448
1614663600000|2021-03-02 05:40:00|12687.2|12685.1|12688.4|12686.3|12690.1|12688|12685.5|12683.8|438
1614663900000|2021-03-02 05:45:00|12687.8|12686.5|12688.6|12686.5|12689.2|12687.3|12687.6|12685.6|263
1614664200000|2021-03-02 05:50:00|12688.5|12686.4|12683.3|12681.2|12688.5|12686.4|12681.9|12680.1|471
1614664500000|2021-03-02 05:55:00|12683.4|12681.3|12684.5|12682.4|12684.5|12682.7|12682.1|12680|531
1614664800000|2021-03-02 06:00:00|12684.7|12682.6|12682.1|12680|12687.2|12685.1|12682.1|12680|790
1614665100000|2021-03-02 06:05:00|12682.2|12680.1|12679.1|12677|12683.9|12681.8|12678.9|12676.8|593
1614665400000|2021-03-02 06:10:00|12679|12676.9|12674.5|12672.4|12679.7|12677.6|12673.4|12671.3|786
1614665700000|2021-03-02 06:15:00|12674.4|12672.3|12674.5|12673.2|12676.1|12674|12674.4|12672.3|386
1614666000000|2021-03-02 06:20:00|12674.9|12672.8|12673.2|12671.1|12677|12674.9|12673|12671.1|360
1614666300000|2021-03-02 06:25:00|12673.3|12671.2|12674.1|12672|12675.7|12673.9|12673.2|12671.1|230
1614666600000|2021-03-02 06:30:00|12673.9|12671.8|12678.5|12676.4|12678.9|12676.8|12673.9|12671.8|322
1614666900000|2021-03-02 06:35:00|12678.4|12676.3|12678.1|12676|12680.6|12678.5|12677.3|12675.2|313
1614667200000|2021-03-02 06:40:00|12678|12675.9|12679.4|12677.3|12680.5|12678.7|12675.9|12673.8|283
1614667500000|2021-03-02 06:45:00|12679.6|12677.5|12678.1|12676|12680.6|12678.8|12677.7|12675.6|397
1614667800000|2021-03-02 06:50:00|12677.8|12675.7|12678.8|12676.7|12681|12678.9|12676.5|12674.5|552
1614668100000|2021-03-02 06:55:00|12678.7|12676.6|12680.6|12678.5|12681.4|12679.3|12677.2|12675.3|417
1614668400000|2021-03-02 07:00:00|12680.5|12678.4|12685.5|12683.4|12688.6|12686.5|12680.5|12678.4|531
1614668700000|2021-03-02 07:05:00|12685.2|12683.1|12688.3|12686.2|12689.9|12687.8|12684.3|12682.3|508
1614669000000|2021-03-02 07:10:00|12688.4|12686.3|12688.2|12686.1|12688.7|12686.7|12685.4|12683.3|589
1614669300000|2021-03-02 07:15:00|12688.3|12686.2|12692|12689.9|12694.5|12693|12687.9|12686.2|676
1614669600000|2021-03-02 07:20:00|12691.9|12689.8|12689.8|12687.7|12695.9|12693.8|12688.1|12686|655
1614669900000|2021-03-02 07:25:00|12689.7|12687.6|12684.6|12682.5|12690|12687.9|12682.3|12680.3|586
1614670200000|2021-03-02 07:30:00|12684.7|12682.6|12687.9|12686.6|12692.7|12690.6|12683.7|12681.7|662
1614670500000|2021-03-02 07:35:00|12688.2|12686.1|12690.4|12689.1|12692.5|12690.5|12688.2|12686.1|528
1614670800000|2021-03-02 07:40:00|12690.8|12688.7|12699.3|12697.2|12699.3|12697.5|12690.6|12688.5|644
1614671100000|2021-03-02 07:45:00|12699.2|12697.1|12695.1|12693|12699.3|12697.4|12692.3|12690.5|720
1614671400000|2021-03-02 07:50:00|12695.3|12693.2|12695.2|12693.1|12696.7|12694.8|12692.5|12690.5|559
1614671700000|2021-03-02 07:55:00|12695.3|12693.2|12693.5|12691.4|12695.9|12693.8|12691.4|12689.9|613
1614672000000|2021-03-02 08:00:00|12693.4|12691.3|12695.8|12694.5|12697.1|12695.4|12691.9|12689.8|793
1614672300000|2021-03-02 08:05:00|12695.6|12694.3|12696.2|12694.9|12699.3|12697.6|12694.8|12692.9|757
1614672600000|2021-03-02 08:10:00|12696.7|12694.6|12683.7|12681.6|12696.7|12695.2|12683.5|12681.6|808
1614672900000|2021-03-02 08:15:00|12683.4|12682.1|12685.9|12684.6|12687.1|12685|12681.6|12679.8|790
1614673200000|2021-03-02 08:20:00|12686.5|12684.4|12689.8|12687.7|12689.8|12687.7|12682.6|12680.9|686
1614673500000|2021-03-02 08:25:00|12689.7|12687.6|12685.8|12684.5|12689.8|12687.9|12684|12682.4|687
1614673800000|2021-03-02 08:30:00|12685.9|12684.6|12677.5|12675.4|12685.9|12684.6|12677.2|12675.1|742
1614674100000|2021-03-02 08:35:00|12677.7|12675.6|12673.2|12671.1|12678.8|12676.7|12671.5|12669.4|583
1614674400000|2021-03-02 08:40:00|12673.1|12671|12673.6|12671.5|12676.1|12674.4|12672.2|12670.2|580
1614674700000|2021-03-02 08:45:00|12673.7|12671.6|12673.5|12671.4|12676|12674.6|12671.3|12669.5|647
1614675000000|2021-03-02 08:50:00|12673.6|12671.5|12679.8|12677.7|12679.8|12678.1|12673.3|12671.3|481
1614675300000|2021-03-02 08:55:00|12679.7|12677.6|12690.2|12688.1|12692|12689.9|12679.6|12677.5|723
1614675600000|2021-03-02 09:00:00|12689.7|12688.4|12692.4|12690.3|12693.4|12691.3|12688.2|12686.2|714
1614675900000|2021-03-02 09:05:00|12692.5|12690.4|12696.4|12694.3|12698|12695.9|12690.6|12688.5|760
1614676200000|2021-03-02 09:10:00|12696.6|12694.5|12687.7|12685.6|12698.8|12696.8|12687.2|12685.3|906
1614676500000|2021-03-02 09:15:00|12687.8|12685.7|12692.3|12690.2|12693.3|12691.2|12686.4|12684.4|756
1614676800000|2021-03-02 09:20:00|12692.2|12690.1|12688.3|12686.2|12692.2|12690.1|12685.4|12683.6|659
1614677100000|2021-03-02 09:25:00|12688.2|12686.1|12685.5|12683.4|12690.5|12688.8|12684.4|12682.3|532
1614677400000|2021-03-02 09:30:00|12685.4|12683.3|12679.5|12677.4|12685.5|12683.4|12678.9|12676.8|535
1614677700000|2021-03-02 09:35:00|12679.4|12677.3|12676.7|12675.4|12679.5|12677.4|12674|12671.9|639
1614678000000|2021-03-02 09:40:00|12676.8|12674.7|12672.7|12670.6|12677.3|12675.2|12669.8|12667.8|629
1614678300000|2021-03-02 09:45:00|12672.9|12670.8|12672.3|12670.2|12673|12670.9|12669.5|12667.4|634
1614678600000|2021-03-02 09:50:00|12672.2|12670.1|12669.2|12667.1|12673|12671.3|12668.2|12666.2|496
1614678900000|2021-03-02 09:55:00|12669.1|12667|12673.5|12671.4|12673.5|12671.4|12668.1|12666|392
1614679200000|2021-03-02 10:00:00|12673.8|12671.7|12670.9|12668.8|12674.1|12672.4|12669.3|12667.3|541
1614679500000|2021-03-02 10:05:00|12670.7|12669.4|12671.9|12669.8|12677.6|12675.7|12670.1|12668.2|573
1614679800000|2021-03-02 10:10:00|12671.4|12670.1|12668.8|12667.5|12674.9|12673.1|12668.7|12667|597
1614680100000|2021-03-02 10:15:00|12669.2|12667.1|12664.6|12662.5|12672.8|12670.9|12663.5|12661.4|587
1614680400000|2021-03-02 10:20:00|12664.7|12662.6|12654.4|12652.3|12666|12664.3|12653.9|12651.8|730
1614680700000|2021-03-02 10:25:00|12655.7|12653.6|12656.9|12654.8|12657.7|12655.6|12652.8|12651.1|624
1614681000000|2021-03-02 10:30:00|12657.2|12655.1|12659.2|12657.1|12660.3|12658.2|12655.6|12653.5|644
1614681300000|2021-03-02 10:35:00|12659.3|12657.2|12653.2|12651.1|12659.8|12657.7|12652.7|12650.9|564
1614681600000|2021-03-02 10:40:00|12653.3|12651.2|12653.5|12651.4|12657|12655.3|12652.5|12650.6|600
1614681900000|2021-03-02 10:45:00|12653.6|12651.5|12654.3|12652.2|12657.2|12655.4|12652.2|12650.5|481
1614682200000|2021-03-02 10:50:00|12654.2|12652.1|12653.4|12651.3|12655.9|12654.4|12651.1|12649.4|502
1614682500000|2021-03-02 10:55:00|12653.3|12651.2|12653.3|12651.2|12655.2|12653.1|12649.7|12647.6|596
1614682800000|2021-03-02 11:00:00|12653.4|12651.3|12653.8|12651.7|12654.9|12652.9|12650.9|12648.9|672
1614683100000|2021-03-02 11:05:00|12653.7|12651.6|12649.4|12647.3|12654.9|12652.8|12645.7|12643.8|707
1614683400000|2021-03-02 11:10:00|12649.5|12647.4|12650.2|12648.1|12653.5|12652|12646.8|12645.2|553
1614683700000|2021-03-02 11:15:00|12650.8|12648.7|12655.2|12653.1|12655.8|12653.9|12650.4|12648.3|615
1614684000000|2021-03-02 11:20:00|12655.1|12653|12649.7|12648.4|12656.1|12654.5|12648.3|12646.7|582
1614684300000|2021-03-02 11:25:00|12649.8|12648.5|12650.1|12648|12651.4|12649.6|12645.9|12644.3|557
1614684600000|2021-03-02 11:30:00|12650.5|12648.8|12656.6|12654.5|12656.9|12654.8|12650.2|12648.4|557
1614684900000|2021-03-02 11:35:00|12656.7|12654.6|12655.4|12653.3|12656.8|12655.1|12653.8|12652.2|389
1614685200000|2021-03-02 11:40:00|12655.5|12653.4|12653.1|12651|12655.5|12653.4|12651.5|12650|538
1614685500000|2021-03-02 11:45:00|12653|12650.9|12652.1|12650.8|12655.8|12654|12651.6|12650.1|459
1614685800000|2021-03-02 11:50:00|12652|12650.7|12646.8|12644.7|12654.1|12652.4|12646.1|12644.6|588
1614686100000|2021-03-02 11:55:00|12646.4|12645.1|12651.2|12649.9|12652.4|12650.6|12644.8|12643.2|539
1614686400000|2021-03-02 12:00:00|12651.7|12649.6|12649.6|12647.5|12654.5|12652.7|12649.1|12647.2|687
1614686700000|2021-03-02 12:05:00|12649.7|12647.6|12653.5|12651.4|12654.3|12652.2|12649.1|12647.1|638
1614687000000|2021-03-02 12:10:00|12653.7|12651.6|12654.2|12652.1|12654.5|12652.5|12650|12648.2|753
1614687300000|2021-03-02 12:15:00|12654.1|12652|12657|12654.9|12657.6|12655.7|12653.2|12651.2|762
1614687600000|2021-03-02 12:20:00|12657.1|12655|12659.2|12657.1|12660|12658.2|12655.2|12653.5|686
1614687900000|2021-03-02 12:25:00|12659.3|12657.2|12661.4|12659.3|12661.8|12659.7|12658.7|12656.7|546
1614688200000|2021-03-02 12:30:00|12660.9|12659.6|12662.7|12661.4|12664.1|12662.7|12660|12658.6|455
1614688500000|2021-03-02 12:35:00|12663.2|12661.1|12657.4|12655.3|12663.9|12662|12656.9|12655.3|409
1614688800000|2021-03-02 12:40:00|12657.2|12655.9|12657|12655.7|12659.9|12658.2|12656|12654.2|383
1614689100000|2021-03-02 12:45:00|12657.5|12655.4|12656.8|12654.7|12659.2|12657.1|12654.7|12652.9|457
1614689400000|2021-03-02 12:50:00|12656.9|12654.8|12654.3|12652.2|12658.4|12656.7|12653.6|12651.8|506
1614689700000|2021-03-02 12:55:00|12654.4|12652.3|12655.7|12653.6|12658.2|12656.5|12652.6|12650.6|726
1614690000000|2021-03-02 13:00:00|12655.8|12653.7|12659.9|12657.8|12660.4|12658.6|12654.7|12652.6|854
1614690300000|2021-03-02 13:05:00|12659.8|12657.7|12661.4|12659.3|12661.5|12659.6|12656.3|12654.3|759
1614690600000|2021-03-02 13:10:00|12661.3|12659.2|12659.3|12657.2|12663.1|12661.2|12658|12656.1|701
1614690900000|2021-03-02 13:15:00|12658.8|12657.5|12659.6|12658.3|12660.8|12659.1|12656.9|12655.4|480
1614691200000|2021-03-02 13:20:00|12659.7|12658.4|12667.8|12665.7|12668.6|12666.5|12658.9|12657.6|540
1614691500000|2021-03-02 13:25:00|12667.9|12665.8|12667.7|12662.8|12669|12666|12663.6|12660.9|394
1614691800000|2021-03-02 13:30:00|12666|12663.9|12673.4|12671.3|12674.2|12672.1|12664.6|12660.7|749
1614692100000|2021-03-02 13:35:00|12673.3|12671.2|12673.4|12671.3|12674.2|12672.5|12669.4|12667.9|768
1614692400000|2021-03-02 13:40:00|12673.5|12671.4|12674.8|12672.7|12675.2|12673.5|12671.3|12669.3|634
1614692700000|2021-03-02 13:45:00|12674.5|12673.2|12667.4|12665.3|12677.7|12676|12667|12665.1|841
1614693000000|2021-03-02 13:50:00|12667.5|12665.4|12657.3|12655.2|12668.4|12666.3|12656.9|12654.9|875
1614693300000|2021-03-02 13:55:00|12657.4|12655.3|12658|12655.9|12661.4|12659.6|12654.9|12652.8|698
1614693600000|2021-03-02 14:00:00|12657.9|12655.8|12653.6|12651.5|12660.6|12658.5|12651.3|12649.2|851
1614693900000|2021-03-02 14:05:00|12652.5|12651.2|12655.2|12653.1|12657.4|12655.3|12649.8|12647.7|802
1614694200000|2021-03-02 14:10:00|12655.1|12653|12648.5|12646.4|12655.5|12653.4|12647|12645.3|756
1614694500000|2021-03-02 14:15:00|12648.4|12646.3|12643.1|12641|12649.1|12647.3|12642.5|12640.7|1071
1614694800000|2021-03-02 14:20:00|12642.6|12641.3|12641.2|12639.1|12644.9|12643.2|12638.7|12637.1|921
1614695100000|2021-03-02 14:25:00|12640.7|12639.4|12638.8|12636.7|12642.8|12641.1|12638.2|12636.5|600
1614695400000|2021-03-02 14:30:00|12639|12636.9|12640.4|12638.3|12643.7|12641.6|12633.1|12631|864
1614695700000|2021-03-02 14:35:00|12640.6|12638.5|12643.5|12641.4|12644.7|12642.7|12638|12635.9|835
1614696000000|2021-03-02 14:40:00|12643.3|12641.2|12649.4|12647.3|12652.6|12650.8|12641.8|12640|930
1614696300000|2021-03-02 14:45:00|12649.3|12647.2|12652.4|12650.3|12654.3|12652.8|12646.4|12644.3|930
1614696600000|2021-03-02 14:50:00|12652.6|12650.5|12648.3|12646.2|12654.1|12652.3|12646|12643.9|864
1614696900000|2021-03-02 14:55:00|12648.6|12646.5|12640.9|12638.8|12650.2|12648.5|12637.5|12635.4|1236
1614697200000|2021-03-02 15:00:00|12641.1|12639|12641.4|12639.3|12648.2|12646.3|12636|12634|1271
1614697500000|2021-03-02 15:05:00|12641.2|12639.1|12643|12640.9|12645.2|12643.2|12639.1|12637|1228
1614697800000|2021-03-02 15:10:00|12642.9|12640.8|12642.7|12640.6|12649.1|12647|12638.4|12636.3|1169
1614698100000|2021-03-02 15:15:00|12642.6|12640.5|12644.7|12642.6|12645.9|12644.4|12640|12637.9|1246
1614698400000|2021-03-02 15:20:00|12644.8|12642.7|12643.4|12641.3|12645.3|12643.2|12638.7|12636.6|1063
1614698700000|2021-03-02 15:25:00|12643.3|12641.2|12648.6|12646.5|12649.7|12647.6|12641.7|12639.8|1199
1614699000000|2021-03-02 15:30:00|12648.3|12646.2|12643.7|12641.6|12649.4|12647.5|12641|12639.1|1117
1614699300000|2021-03-02 15:35:00|12643.3|12642|12650.6|12648.5|12651|12649.3|12642.2|12640.5|1158
1614699600000|2021-03-02 15:40:00|12650.8|12648.7|12650.8|12648.7|12655.7|12653.7|12647.9|12646.1|1004
1614699900000|2021-03-02 15:45:00|12650.7|12648.6|12637.9|12635.8|12653.7|12651.9|12637.8|12635.7|1223
1614700200000|2021-03-02 15:50:00|12637.8|12635.7|12632.4|12630.3|12640.7|12638.7|12630.3|12628.6|957
1614700500000|2021-03-02 15:55:00|12632.3|12630.2|12623.7|12621.6|12632.4|12630.3|12619.5|12617.4|1400
1614700800000|2021-03-02 16:00:00|12623.6|12621.5|12625.3|12623.2|12634.2|12632.1|12622.8|12620.7|1311
1614701100000|2021-03-02 16:05:00|12625.2|12623.1|12625.4|12623.3|12627.7|12625.7|12622.1|12620|913
1614701400000|2021-03-02 16:10:00|12625.3|12623.2|12626.3|12624.2|12628.3|12626.2|12622.6|12620.8|1106
1614701700000|2021-03-02 16:15:00|12626.7|12624.6|12622.9|12620.8|12628.9|12626.8|12621.3|12619.5|1116
1614702000000|2021-03-02 16:20:00|12623|12620.9|12629.1|12627|12629.5|12627.6|12622|12620.1|1174
1614702300000|2021-03-02 16:25:00|12629.3|12627.2|12619.9|12617.8|12630.5|12628.6|12619.7|12617.7|1001
1614702600000|2021-03-02 16:30:00|12619.8|12617.7|12623.6|12621.5|12625.3|12623.2|12617.6|12615.5|1126
1614702900000|2021-03-02 16:35:00|12623.7|12621.6|12619.7|12617.6|12626.3|12624.4|12618.6|12616.8|950
1614703200000|2021-03-02 16:40:00|12619.6|12617.5|12623.2|12621.1|12627.1|12625.2|12619.2|12617.3|1035
1614703500000|2021-03-02 16:45:00|12623.1|12621|12615.2|12613.1|12625.6|12623.5|12614.9|12612.8|929
1614703800000|2021-03-02 16:50:00|12615.3|12613.2|12613.8|12611.7|12617.3|12615.6|12611.1|12609.4|892
1614704100000|2021-03-02 16:55:00|12613.9|12611.8|12613.5|12611.4|12615.7|12613.6|12611.9|12610.1|932
1614704400000|2021-03-02 17:00:00|12613.6|12611.5|12612.1|12610|12616.7|12615|12611.1|12609.3|1139
1614704700000|2021-03-02 17:05:00|12612|12609.9|12612.9|12610.8|12613.5|12611.6|12609.3|12607.2|865
1614705000000|2021-03-02 17:10:00|12613|12610.9|12613.6|12611.5|12615.6|12613.7|12611.1|12609|891
1614705300000|2021-03-02 17:15:00|12613.7|12611.6|12609.3|12607.2|12613.8|12611.7|12606.7|12604.6|949
1614705600000|2021-03-02 17:20:00|12609.2|12607.1|12611.2|12609.1|12612.1|12610.4|12607.3|12605.2|913
1614705900000|2021-03-02 17:25:00|12611.5|12609.4|12608|12605.9|12612|12610|12607.6|12605.7|730
1614706200000|2021-03-02 17:30:00|12607.9|12605.8|12612.4|12610.3|12613.3|12611.2|12607.7|12605.6|980
1614706500000|2021-03-02 17:35:00|12612.6|12610.5|12610.3|12608.2|12612.8|12611|12606.9|12605.2|793
1614706800000|2021-03-02 17:40:00|12610.4|12608.3|12611.8|12609.7|12614.2|12612.5|12608.6|12606.5|651
1614707100000|2021-03-02 17:45:00|12611.9|12609.8|12615.7|12613.6|12616.7|12614.9|12611.6|12609.7|697
1614707400000|2021-03-02 17:50:00|12615.8|12613.7|12615.7|12613.6|12617.7|12616.1|12615|12612.9|656
1614707700000|2021-03-02 17:55:00|12615.5|12613.4|12620.3|12618.2|12620.9|12619.3|12614.9|12612.9|830
1614708000000|2021-03-02 18:00:00|12620.1|12618|12614.1|12612|12620.1|12618|12613|12611.1|899
1614708300000|2021-03-02 18:05:00|12614|12611.9|12612.2|12610.1|12616.7|12614.6|12610.9|12608.8|741
1614708600000|2021-03-02 18:10:00|12612.3|12610.2|12609.8|12607.7|12613.8|12611.7|12608.7|12606.6|861
1614708900000|2021-03-02 18:15:00|12609.7|12607.6|12611|12608.9|12611.6|12609.5|12608.9|12607.1|764
1614709200000|2021-03-02 18:20:00|12610.7|12609.4|12607.1|12605|12612.1|12610.3|12606.7|12604.9|692
1614709500000|2021-03-02 18:25:00|12607|12604.9|12608.5|12606.4|12609.6|12607.8|12606.2|12604.3|570
1614709800000|2021-03-02 18:30:00|12608.7|12606.6|12604.8|12602.7|12609.2|12607.3|12603.7|12601.6|751
1614710100000|2021-03-02 18:35:00|12604.7|12602.6|12605.3|12603.2|12608.6|12606.8|12603.3|12601.6|757
1614710400000|2021-03-02 18:40:00|12605.6|12603.5|12605.8|12603.7|12606.3|12604.7|12604.1|12602.4|769
1614710700000|2021-03-02 18:45:00|12605.7|12603.6|12605.4|12603.3|12607|12605.3|12603.1|12601.3|759
1614711000000|2021-03-02 18:50:00|12605.3|12603.2|12603.5|12601.4|12606.8|12605.1|12602.8|12601.1|552
1614711300000|2021-03-02 18:55:00|12603.6|12601.5|12605.5|12603.4|12606.1|12604.1|12601.1|12599.1|563
1614711600000|2021-03-02 19:00:00|12605.6|12603.5|12607.7|12605.6|12609|12607.1|12604.1|12602|809
1614711900000|2021-03-02 19:05:00|12607.5|12605.4|12609.9|12607.8|12612.6|12610.5|12606.7|12605.2|888
1614712200000|2021-03-02 19:10:00|12609.8|12607.7|12615.7|12613.6|12616.2|12614.1|12608.9|12607|1124
1614712500000|2021-03-02 19:15:00|12616|12613.9|12613.6|12611.5|12616|12613.9|12612.5|12610.4|849
1614712800000|2021-03-02 19:20:00|12613.5|12611.4|12610.1|12608|12614.4|12612.9|12607.8|12605.7|882
1614713100000|2021-03-02 19:25:00|12610|12607.9|12616.7|12614.6|12618|12616|12609.7|12607.9|916
1614713400000|2021-03-02 19:30:00|12616.6|12614.5|12615.2|12613.1|12618.2|12616.3|12614.2|12612.1|830
1614713700000|2021-03-02 19:35:00|12615.1|12613|12615.8|12613.7|12619.6|12618|12614.1|12612|731
1614714000000|2021-03-02 19:40:00|12615.9|12613.8|12617.1|12615|12618.1|12616.3|12614.8|12612.9|598
1614714300000|2021-03-02 19:45:00|12616.8|12614.7|12616.9|12614.8|12617.9|12616.2|12616.4|12614.3|709
1614714600000|2021-03-02 19:50:00|12616.6|12614.5|12614.8|12612.7|12619.4|12617.6|12613.2|12611.3|743
1614714900000|2021-03-02 19:55:00|12614.9|12612.8|12617.7|12615.6|12618.5|12616.4|12612.3|12610.4|690
1614715200000|2021-03-02 20:00:00|12617.6|12615.5|12610.2|12608.1|12617.7|12615.6|12609.1|12607.2|882
1614715500000|2021-03-02 20:05:00|12610.3|12608.2|12607.8|12605.7|12611.1|12609|12607.2|12605.4|671
1614715800000|2021-03-02 20:10:00|12607.6|12605.5|12610|12607.9|12611.6|12609.5|12606.8|12604.9|738
1614716100000|2021-03-02 20:15:00|12609.9|12607.8|12614.1|12612|12614.7|12612.8|12609.3|12607.2|691
1614716400000|2021-03-02 20:20:00|12613.8|12612.5|12611.9|12609.8|12615.7|12613.6|12611.3|12609.6|871
1614716700000|2021-03-02 20:25:00|12612.2|12610.1|12615.2|12613.1|12615.5|12613.6|12610.6|12608.7|814
1614717000000|2021-03-02 20:30:00|12615.1|12613|12616.9|12614.8|12618.1|12616|12612.9|12610.9|827
1614717300000|2021-03-02 20:35:00|12617|12614.9|12619.4|12617.3|12620.1|12618|12615.2|12613.6|716
1614717600000|2021-03-02 20:40:00|12619.3|12617.2|12623.1|12621|12624.1|12622.4|12619.1|12617|741
1614717900000|2021-03-02 20:45:00|12623.2|12621.1|12620.3|12618.2|12623.7|12621.9|12617.3|12615.6|707
1614718200000|2021-03-02 20:50:00|12620.2|12618.1|12617.2|12615.1|12621.5|12619.7|12615.9|12614.1|855
1614718500000|2021-03-02 20:55:00|12617.5|12615.4|12622.3|12620.2|12622.4|12620.7|12615.8|12614|752
1614718800000|2021-03-02 21:00:00|12622.1|12620|12626.4|12624.3|12626.9|12624.8|12620.4|12618.3|687
1614719100000|2021-03-02 21:05:00|12626.5|12624.4|12625.4|12623.3|12626.8|12624.8|12624.4|12622.4|407
1614719400000|2021-03-02 21:10:00|12625.3|12623.2|12627.7|12625.6|12627.8|12625.7|12624.3|12622.5|261
1614719700000|2021-03-02 21:15:00|12627.6|12625.5|12627.7|12625.6|12627.8|12625.7|12626.9|12624.9|117
1614720000000|2021-03-02 21:20:00|12627.4|12625.3|12628.7|12626.6|12630.2|12628.1|12627.1|12625|180
1614720300000|2021-03-02 21:25:00|12628.8|12626.7|12631.3|12629.2|12633.9|12631.8|12628.3|12626.5|292
1614720600000|2021-03-02 21:30:00|12630.6|12628.5|12628|12625.9|12631.8|12629.7|12627.7|12625.7|267
1614720900000|2021-03-02 21:35:00|12627.9|12625.8|12631.2|12629.1|12631.6|12629.5|12627.9|12625.8|206
1614721200000|2021-03-02 21:40:00|12631.3|12629.2|12634.2|12632.1|12635.2|12633.3|12631.3|12629.2|315
1614721500000|2021-03-02 21:45:00|12634|12631.9|12642.4|12640.3|12642.5|12640.4|12632.9|12630.8|589
1614721800000|2021-03-02 21:50:00|12642.9|12640.8|12639.8|12637.7|12644.7|12642.6|12637.3|12635.2|595
1614722100000|2021-03-02 21:55:00|12639.9|12637.8|12638.6|12631.6|12641.5|12639.4|12635.4|12631|490
1614722400000|2021-03-02 22:00:00|12638.3|12631.3|12641.4|12634.4|12641.7|12636|12637.1|12630.1|46
1614722700000|2021-03-02 22:05:00|12635.8|12628.8|12640.7|12633.7|12642.6|12635.6|12635.8|12628.8|141
1614723000000|2021-03-02 22:10:00|12640.9|12633.9|12640|12634.8|12643.4|12637|12635.5|12628.5|204
1614723300000|2021-03-02 22:15:00|12640.4|12633.8|12640.3|12635.1|12641.4|12637.4|12636.4|12632.1|133
1614723600000|2021-03-02 22:20:00|12640.1|12634.4|12637.4|12635.3|12642|12638.6|12635.9|12632.8|154
1614723900000|2021-03-02 22:25:00|12637.6|12635.5|12643.4|12637.9|12644.2|12638.8|12637.4|12633.6|128
1614724200000|2021-03-02 22:30:00|12643.3|12637.8|12642.3|12636.1|12644.1|12638.4|12641.9|12635|194
1614724500000|2021-03-02 22:35:00|12642.4|12636.5|12642.5|12636|12643.2|12637.2|12642.1|12635.1|166
1614724800000|2021-03-02 22:40:00|12643.2|12637.2|12642|12636.3|12643.2|12637.2|12641.7|12635|137
1614725100000|2021-03-02 22:45:00|12641.8|12636.5|12643.5|12638.1|12644.3|12639.6|12641|12635.1|214
1614725400000|2021-03-02 22:50:00|12643.2|12638|12644.3|12639.5|12645.4|12641.3|12642.7|12636.4|417
1614725700000|2021-03-02 22:55:00|12643.8|12639.1|12643.9|12639.2|12644.8|12642.3|12642.6|12639|146
1614726000000|2021-03-02 23:00:00|12642.5|12640.4|12643.4|12641.3|12644.1|12641.8|12641.6|12637.8|533
1614726300000|2021-03-02 23:05:00|12643.3|12641.2|12641.2|12639.1|12643.6|12641.5|12640.8|12638.7|239
1614726600000|2021-03-02 23:10:00|12641.1|12639|12644.5|12642.4|12645.6|12643.5|12640.9|12638.8|247
1614726900000|2021-03-02 23:15:00|12644.4|12642.3|12644|12641.9|12644.6|12642.5|12641.9|12639.8|281
1614727200000|2021-03-02 23:20:00|12644.1|12642|12640.4|12638.3|12644.1|12642|12639.9|12637.8|228
1614727500000|2021-03-02 23:25:00|12640.1|12638|12641|12638.9|12641.6|12639.5|12639.6|12637.5|246
1614727800000|2021-03-02 23:30:00|12641.3|12639.2|12641.8|12639.7|12642.2|12640.3|12639.4|12637.3|225
1614728100000|2021-03-02 23:35:00|12641.9|12639.8|12638.4|12636.3|12642.1|12640|12637.8|12635.7|363
1614728400000|2021-03-02 23:40:00|12638.3|12636.2|12637.9|12635.8|12638.5|12636.4|12637.4|12635.3|168
1614728700000|2021-03-02 23:45:00|12638.2|12636.1|12639.5|12637.4|12639.6|12637.5|12637.5|12635.4|290
1614729000000|2021-03-02 23:50:00|12639.3|12637.2|12638.2|12636.1|12640.5|12638.4|12638.1|12636|272
1614729300000|2021-03-02 23:55:00|12638|12635.9|12637.6|12635.5|12638.8|12636.7|12636.8|12635|353
1614729600000|2021-03-03 00:00:00|12637.5|12635.4|12638.7|12636.6|12639.7|12637.6|12635.9|12633.8|457
1614729900000|2021-03-03 00:05:00|12638.6|12636.5|12637|12634.9|12639.2|12637.3|12636.2|12634.1|390
1614730200000|2021-03-03 00:10:00|12637.1|12635|12634.5|12632.4|12638|12635.9|12634.4|12632.3|318
1614730500000|2021-03-03 00:15:00|12634.4|12632.3|12635.7|12633.6|12635.8|12633.8|12633.3|12631.2|405
1614730800000|2021-03-03 00:20:00|12635.9|12633.8|12635.5|12633.4|12636.9|12634.8|12634.9|12632.8|298
1614731100000|2021-03-03 00:25:00|12635.6|12633.5|12634.9|12632.8|12636.7|12634.9|12634.7|12632.6|337
1614731400000|2021-03-03 00:30:00|12635|12632.9|12633.1|12631|12635.1|12633|12631.9|12629.8|510
1614731700000|2021-03-03 00:35:00|12633|12630.9|12631.5|12629.4|12634.9|12632.8|12630.4|12628.3|405
1614732000000|2021-03-03 00:40:00|12631.6|12629.5|12631.6|12629.5|12632.5|12630.7|12630.9|12629|533
1614732300000|2021-03-03 00:45:00|12631.8|12629.7|12631.1|12629|12631.8|12629.7|12629.5|12627.4|417
1614732600000|2021-03-03 00:50:00|12631.3|12629.2|12630.4|12628.3|12632.2|12630.3|12629.8|12627.8|413
1614732900000|2021-03-03 00:55:00|12630.6|12628.5|12631.2|12629.1|12632.9|12630.8|12629.6|12627.5|345
1614733200000|2021-03-03 01:00:00|12631.1|12629|12629.7|12627.6|12632.9|12630.8|12629.4|12627.3|502
1614733500000|2021-03-03 01:05:00|12629.8|12627.7|12630.9|12628.8|12631.6|12629.5|12629.4|12627.3|357
1614733800000|2021-03-03 01:10:00|12631.1|12629|12633|12630.9|12634.4|12632.5|12630.9|12628.8|616
1614734100000|2021-03-03 01:15:00|12632.7|12630.6|12629.2|12627.1|12633|12630.9|12628.6|12626.5|630
1614734400000|2021-03-03 01:20:00|12629.3|12627.2|12630.8|12628.7|12632.8|12630.7|12628.4|12626.3|701
1614734700000|2021-03-03 01:25:00|12631|12628.9|12633.9|12631.8|12634.3|12632.2|12628.8|12626.9|600
1614735000000|2021-03-03 01:30:00|12634|12631.9|12633.2|12631.1|12635.2|12633.3|12632|12630.2|616
1614735300000|2021-03-03 01:35:00|12633.1|12631|12628.6|12626.5|12633.4|12631.6|12628.5|12626.4|551
1614735600000|2021-03-03 01:40:00|12628.7|12626.6|12630.3|12628.2|12631.3|12629.2|12627.9|12625.8|249
1614735900000|2021-03-03 01:45:00|12630.4|12628.3|12628.6|12626.5|12630.4|12628.3|12627.7|12625.6|225
1614736200000|2021-03-03 01:50:00|12628.7|12626.6|12629.3|12627.2|12630.5|12628.4|12628.6|12626.5|301
1614736500000|2021-03-03 01:55:00|12629.2|12627.1|12630|12627.9|12630.6|12628.5|12628.6|12626.5|257
1614736800000|2021-03-03 02:00:00|12630.1|12628|12631.1|12629|12633.4|12631.3|12629.8|12627.8|557
1614737100000|2021-03-03 02:05:00|12631|12628.9|12634.3|12632.2|12634.7|12632.7|12629.4|12627.3|427
1614737400000|2021-03-03 02:10:00|12634.1|12632|12635.3|12633.2|12636.4|12634.5|12633.8|12631.7|622
1614737700000|2021-03-03 02:15:00|12634.9|12633.6|12633.4|12631.3|12635.3|12633.6|12633.1|12631|353
1614738000000|2021-03-03 02:20:00|12633.5|12631.4|12634.1|12632|12634.3|12632.2|12631.3|12629.2|344
1614738300000|2021-03-03 02:25:00|12634.3|12632.2|12636.6|12634.5|12636.6|12634.5|12633|12631.2|249
1614738600000|2021-03-03 02:30:00|12636.4|12634.3|12637.9|12635.8|12638.7|12636.8|12635.3|12633.2|433
1614738900000|2021-03-03 02:35:00|12638|12635.9|12635.7|12633.6|12638.3|12636.2|12635.2|12633.3|334
1614739200000|2021-03-03 02:40:00|12635.6|12633.5|12635.8|12633.7|12635.9|12633.8|12633.9|12632.2|324
1614739500000|2021-03-03 02:45:00|12635.7|12633.6|12633.4|12631.3|12635.9|12633.8|12631.5|12629.4|361
1614739800000|2021-03-03 02:50:00|12633.3|12631.2|12633.5|12631.4|12634.8|12632.7|12633.1|12631|270
1614740100000|2021-03-03 02:55:00|12633.4|12631.3|12634.8|12632.7|12635.2|12633.1|12632.8|12631|442
1614740400000|2021-03-03 03:00:00|12634.5|12632.4|12633.5|12631.4|12636.7|12634.6|12633.2|12631.3|471
1614740700000|2021-03-03 03:05:00|12633.6|12631.5|12635.2|12633.1|12635.4|12633.3|12632.2|12630.2|354
1614741000000|2021-03-03 03:10:00|12635.3|12633.2|12631|12628.9|12635.3|12633.2|12630.5|12628.4|440
1614741300000|2021-03-03 03:15:00|12631.3|12629.2|12631.7|12629.6|12632.7|12630.6|12630.4|12628.3|472
1614741600000|2021-03-03 03:20:00|12631.6|12629.5|12631|12628.9|12631.9|12629.8|12629.7|12628.3|199
1614741900000|2021-03-03 03:25:00|12631.2|12629.1|12631.4|12629.3|12632|12629.9|12630.7|12628.7|325
1614742200000|2021-03-03 03:30:00|12631.5|12629.4|12633.6|12631.5|12633.6|12631.5|12631.1|12629|321
1614742500000|2021-03-03 03:35:00|12633.7|12631.6|12635|12632.9|12635.1|12633|12633.1|12631|184
1614742800000|2021-03-03 03:40:00|12634.9|12632.8|12635.6|12633.5|12635.7|12633.6|12633.8|12631.7|306
1614743100000|2021-03-03 03:45:00|12635.7|12633.6|12634.1|12632|12635.8|12633.7|12633.8|12631.9|267
1614743400000|2021-03-03 03:50:00|12634|12631.9|12632.4|12630.3|12634.2|12632.1|12631.4|12629.3|198
1614743700000|2021-03-03 03:55:00|12631.9|12629.8|12635.5|12633.4|12635.7|12633.6|12630.7|12628.7|216
1614744000000|2021-03-03 04:00:00|12635.2|12633.1|12633.7|12631.6|12636|12634.5|12633.2|12631.1|286
1614744300000|2021-03-03 04:05:00|12633.4|12631.3|12631.4|12629.3|12634.4|12632.3|12631.4|12629.3|191
1614744600000|2021-03-03 04:10:00|12631.5|12629.4|12632.2|12630.1|12634.3|12632.3|12631.4|12629.3|193
1614744900000|2021-03-03 04:15:00|12632.3|12630.2|12632.5|12630.4|12632.7|12630.6|12631.2|12629.1|150
1614745200000|2021-03-03 04:20:00|12632.7|12630.6|12634.8|12632.7|12634.9|12632.8|12632.6|12630.5|242
1614745500000|2021-03-03 04:25:00|12634.9|12632.8|12633.6|12631.5|12635|12632.9|12633.4|12631.3|215
1614745800000|2021-03-03 04:30:00|12633.5|12631.4|12633.3|12631.2|12636|12633.9|12632.6|12630.7|217
1614746100000|2021-03-03 04:35:00|12633.4|12631.3|12630.8|12628.7|12633.4|12631.3|12630.2|12628.1|177
1614746400000|2021-03-03 04:40:00|12630.9|12628.8|12631.2|12629.1|12631.8|12629.7|12629.8|12627.9|288
1614746700000|2021-03-03 04:45:00|12631|12628.9|12630.7|12628.6|12631.9|12629.8|12630.5|12628.4|169
1614747000000|2021-03-03 04:50:00|12630.8|12628.7|12631.4|12629.3|12632.2|12630.1|12630.6|12628.5|203
1614747300000|2021-03-03 04:55:00|12631.3|12629.2|12631.7|12629.6|12632.6|12630.5|12631.2|12629.1|212
1614747600000|2021-03-03 05:00:00|12631.5|12629.4|12629.8|12627.7|12631.8|12629.7|12628.9|12627|264
1614747900000|2021-03-03 05:05:00|12629.7|12627.6|12630.7|12628.6|12631.4|12629.5|12629.1|12627.2|171
1614748200000|2021-03-03 05:10:00|12630.6|12628.5|12628.7|12626.6|12631.2|12629.1|12628.3|12626.4|298
1614748500000|2021-03-03 05:15:00|12628.8|12626.7|12627.8|12625.7|12629.9|12627.8|12627.4|12625.6|155
1614748800000|2021-03-03 05:20:00|12627.4|12626.1|12630.3|12628.2|12630.7|12628.6|12627.4|12625.8|167
1614749100000|2021-03-03 05:25:00|12630.7|12628.6|12631.9|12629.8|12632.1|12630|12630.2|12628.1|319
1614749400000|2021-03-03 05:30:00|12631.8|12629.7|12633.7|12631.6|12634.5|12632.4|12631.3|12629.2|362
1614749700000|2021-03-03 05:35:00|12633.3|12632|12633.8|12631.7|12634.9|12632.8|12632.1|12630.2|295
1614750000000|2021-03-03 05:40:00|12633.9|12631.8|12633.3|12631.2|12633.9|12631.8|12632.6|12630.8|211
1614750300000|2021-03-03 05:45:00|12633.2|12631.1|12633|12631.7|12634.7|12632.6|12632.9|12631.1|204
1614750600000|2021-03-03 05:50:00|12632.9|12631.6|12632.8|12631.5|12633.6|12631.8|12632.5|12630.8|193
1614750900000|2021-03-03 05:55:00|12632.9|12631.6|12634|12632.7|12634.7|12632.7|12632.6|12631|381
1614751200000|2021-03-03 06:00:00|12633.9|12632.6|12636|12633.9|12636.3|12634.4|12632.9|12631|529
1614751500000|2021-03-03 06:05:00|12635.9|12633.8|12635.6|12633.5|12636.8|12634.7|12633.7|12631.8|421
1614751800000|2021-03-03 06:10:00|12635.7|12633.6|12635.5|12633.4|12637.5|12635.4|12634.7|12632.8|420
1614752100000|2021-03-03 06:15:00|12635.8|12633.7|12634.6|12632.5|12636|12634.2|12633.5|12631.6|473
1614752400000|2021-03-03 06:20:00|12634.5|12632.4|12635.8|12633.7|12636|12634.3|12634.1|12632.4|350
1614752700000|2021-03-03 06:25:00|12635.2|12633.9|12635.7|12633.6|12637|12635|12635.2|12633.4|281
1614753000000|2021-03-03 06:30:00|12635.6|12633.5|12632.6|12630.5|12636|12633.9|12632.2|12630.4|449
1614753300000|2021-03-03 06:35:00|12632.5|12630.4|12631|12628.9|12633.4|12631.5|12629|12626.9|410
1614753600000|2021-03-03 06:40:00|12631.1|12629|12631|12628.9|12631.8|12630.1|12627.8|12625.7|656
1614753900000|2021-03-03 06:45:00|12630.9|12628.8|12627.7|12625.6|12631.4|12629.3|12627.2|12625.6|464
1614754200000|2021-03-03 06:50:00|12627.2|12625.1|12627.5|12626.2|12628|12626.2|12624.7|12622.7|450
1614754500000|2021-03-03 06:55:00|12628|12625.9|12629.9|12628.6|12630.8|12628.8|12627.9|12625.9|411
1614754800000|2021-03-03 07:00:00|12630.2|12628.1|12630.7|12628.6|12632.6|12630.7|12628.4|12626.3|440
1614755100000|2021-03-03 07:05:00|12630.8|12628.7|12626.4|12624.3|12630.9|12628.8|12626.1|12624|478
1614755400000|2021-03-03 07:10:00|12626.3|12624.2|12626.1|12624|12626.9|12624.8|12623.6|12621.5|708
1614755700000|2021-03-03 07:15:00|12626.2|12624.1|12617.2|12615.1|12626.3|12624.2|12615.8|12613.7|761
1614756000000|2021-03-03 07:20:00|12617.4|12615.3|12615.4|12613.3|12618.4|12616.3|12613.1|12611|550
1614756300000|2021-03-03 07:25:00|12615.3|12613.2|12611.6|12609.5|12616.3|12614.2|12609.7|12607.6|613
1614756600000|2021-03-03 07:30:00|12611.8|12609.7|12614.2|12612.1|12615.3|12613.4|12610.9|12608.8|531
1614756900000|2021-03-03 07:35:00|12614.1|12612|12610|12607.9|12615.2|12613.2|12609.3|12607.3|612
1614757200000|2021-03-03 07:40:00|12610.1|12608|12612|12609.9|12612.9|12610.8|12607.1|12605|854
1614757500000|2021-03-03 07:45:00|12611.9|12609.8|12615.6|12613.5|12616.2|12614.4|12609.7|12607.7|629
1614757800000|2021-03-03 07:50:00|12615.8|12613.7|12615|12612.9|12617.6|12615.5|12614.7|12612.6|520
1614758100000|2021-03-03 07:55:00|12614.9|12612.8|12614|12611.9|12615.6|12613.6|12611.7|12610|551
1614758400000|2021-03-03 08:00:00|12614.1|12612|12619.6|12618.3|12620.5|12618.6|12613.2|12611.2|885
1614758700000|2021-03-03 08:05:00|12620|12617.9|12615.6|12613.5|12620|12617.9|12615|12612.9|884
1614759000000|2021-03-03 08:10:00|12615.3|12614|12613.9|12611.8|12616.8|12614.7|12610.4|12608.5|845
1614759300000|2021-03-03 08:15:00|12614.3|12612.2|12615.5|12613.4|12615.8|12613.8|12611|12608.9|799
1614759600000|2021-03-03 08:20:00|12615.6|12613.5|12619.7|12617.6|12620.9|12618.8|12613.1|12611.3|679
1614759900000|2021-03-03 08:25:00|12619.8|12617.7|12617.5|12615.4|12621|12618.9|12614.7|12612.7|660
1614760200000|2021-03-03 08:30:00|12617.7|12615.6|12621|12618.9|12621.4|12619.7|12614.5|12612.6|498
1614760500000|2021-03-03 08:35:00|12620.9|12618.8|12622.6|12620.5|12625.1|12623.3|12619.9|12617.9|705
1614760800000|2021-03-03 08:40:00|12622.7|12620.6|12624.6|12622.5|12625|12623.1|12622.1|12620|540
1614761100000|2021-03-03 08:45:00|12624.7|12622.6|12620.9|12618.8|12626.7|12624.6|12616.8|12615|747
1614761400000|2021-03-03 08:50:00|12621.2|12619.1|12618.3|12616.2|12621.4|12619.3|12617.3|12615.2|445
1614761700000|2021-03-03 08:55:00|12618.2|12616.1|12623.5|12621.4|12623.9|12621.8|12618|12615.9|588
1614762000000|2021-03-03 09:00:00|12623.4|12621.3|12621.1|12619|12625.9|12623.8|12620.5|12618.6|587
1614762300000|2021-03-03 09:05:00|12621|12618.9|12617.3|12615.2|12621.6|12619.6|12615.8|12614.1|554
1614762600000|2021-03-03 09:10:00|12617.2|12615.1|12612.7|12610.6|12618.2|12616.2|12609.3|12607.2|585
1614762900000|2021-03-03 09:15:00|12612.8|12610.7|12612.7|12610.6|12614.9|12612.8|12609.2|12607.4|662
1614763200000|2021-03-03 09:20:00|12612.6|12610.5|12611.9|12609.8|12616.3|12614.2|12611.3|12609.6|551
1614763500000|2021-03-03 09:25:00|12612.2|12610.1|12611.7|12609.6|12615.4|12613.6|12611.4|12609.3|408
1614763800000|2021-03-03 09:30:00|12612.2|12610.1|12607.8|12605.7|12614|12611.9|12606.7|12605.1|537
1614764100000|2021-03-03 09:35:00|12607.9|12605.8|12606|12603.9|12612|12609.9|12604.5|12602.4|1200
1614764400000|2021-03-03 09:40:00|12606.1|12604|12600.7|12598.6|12607.5|12605.8|12597.3|12595.2|1229
1614764700000|2021-03-03 09:45:00|12601|12598.9|12595.2|12593.1|12604.2|12602.1|12594.1|12592|1144
1614765000000|2021-03-03 09:50:00|12595.3|12593.2|12601.9|12599.8|12602.8|12600.7|12594.7|12592.6|850
1614765300000|2021-03-03 09:55:00|12601.6|12600.3|12600.3|12598.2|12602.4|12600.5|12597.1|12595.2|712
1614765600000|2021-03-03 10:00:00|12600.6|12598.5|12606.9|12605.6|12608|12606.2|12599.5|12597.6|1079
1614765900000|2021-03-03 10:05:00|12607.4|12605.3|12608.7|12606.6|12609.5|12607.4|12604.4|12602.4|717
1614766200000|2021-03-03 10:10:00|12608.2|12606.1|12607.8|12605.7|12609|12607.1|12605.2|12603.1|657
1614766500000|2021-03-03 10:15:00|12607.9|12606.6|12608.1|12606|12610.3|12608.3|12606.5|12604.6|633
1614766800000|2021-03-03 10:20:00|12608.3|12606.2|12609.4|12607.3|12609.6|12607.7|12604|12602.2|667
1614767100000|2021-03-03 10:25:00|12609.7|12607.6|12608.6|12606.5|12609.9|12608|12605.2|12603.4|735
1614767400000|2021-03-03 10:30:00|12608.7|12606.6|12611.7|12609.6|12613|12611.1|12608.4|12606.6|761
1614767700000|2021-03-03 10:35:00|12612|12609.9|12616.7|12614.6|12617.7|12616|12610.7|12608.8|915
1614768000000|2021-03-03 10:40:00|12616.9|12614.8|12620.6|12618.5|12620.9|12619.1|12616.3|12614.5|895
1614768300000|2021-03-03 10:45:00|12620.5|12618.4|12616.2|12614.1|12620.9|12618.8|12614.7|12612.9|683
1614768600000|2021-03-03 10:50:00|12616.3|12614.2|12615.7|12613.6|12616.6|12614.5|12612.7|12610.6|695
1614768900000|2021-03-03 10:55:00|12615.8|12613.7|12617.3|12615.2|12618.9|12617|12613.7|12611.9|784
1614769200000|2021-03-03 11:00:00|12617.2|12615.1|12621.9|12619.8|12624.8|12622.9|12615.7|12613.8|852
1614769500000|2021-03-03 11:05:00|12622|12619.9|12619.2|12617.1|12622|12619.9|12616.1|12614|669
1614769800000|2021-03-03 11:10:00|12618.6|12617.3|12616.5|12614.4|12620.3|12618.6|12616.3|12614.3|548
1614770100000|2021-03-03 11:15:00|12616.4|12614.3|12615.2|12613.1|12617.5|12615.4|12614|12612.3|516
1614770400000|2021-03-03 11:20:00|12615.3|12613.2|12616.6|12614.5|12617|12614.9|12612.7|12610.8|497
1614770700000|2021-03-03 11:25:00|12616.7|12614.6|12614.3|12612.2|12617.3|12615.4|12612.7|12610.6|626
1614771000000|2021-03-03 11:30:00|12614.5|12612.4|12619.1|12617|12620.8|12619|12613.2|12611.3|650
1614771300000|2021-03-03 11:35:00|12618.9|12616.8|12623.2|12621.9|12623.7|12621.9|12617|12615.1|703
1614771600000|2021-03-03 11:40:00|12623.6|12621.5|12620.5|12618.4|12625|12623.1|12620.1|12618.1|863
1614771900000|2021-03-03 11:45:00|12620.6|12618.5|12622.4|12620.3|12623.9|12622|12617.4|12615.6|762
1614772200000|2021-03-03 11:50:00|12622.3|12620.2|12625.2|12623.1|12626|12624.1|12621.1|12619.2|773
1614772500000|2021-03-03 11:55:00|12625.4|12623.3|12626.3|12624.2|12626.5|12624.5|12622.6|12620.6|601
1614772800000|2021-03-03 12:00:00|12626.4|12624.3|12630.3|12628.2|12631|12629.2|12625.4|12623.9|712
1614773100000|2021-03-03 12:05:00|12630.2|12628.1|12632|12629.9|12632|12630.6|12628.4|12626.4|499
1614773400000|2021-03-03 12:10:00|12632.6|12630.5|12625.3|12623.2|12633.5|12631.4|12623.9|12622.1|750
1614773700000|2021-03-03 12:15:00|12625.4|12623.3|12623.4|12622.1|12625.4|12623.5|12622.4|12620.7|558
1614774000000|2021-03-03 12:20:00|12623.5|12622.2|12625.3|12623.2|12625.4|12623.6|12621.5|12619.4|532
1614774300000|2021-03-03 12:25:00|12624.8|12623.5|12625.8|12623.7|12626.5|12624.7|12622.8|12621|460
1614774600000|2021-03-03 12:30:00|12625.7|12623.6|12626.1|12624|12628.8|12626.7|12623.5|12621.6|642
1614774900000|2021-03-03 12:35:00|12625.9|12623.8|12623.8|12621.7|12626.8|12624.7|12623.1|12621|592
1614775200000|2021-03-03 12:40:00|12623.7|12621.6|12627.2|12625.1|12627.7|12625.7|12623.7|12621.6|596
1614775500000|2021-03-03 12:45:00|12627.3|12625.2|12628.5|12626.4|12629.7|12627.6|12625.7|12623.9|520
1614775800000|2021-03-03 12:50:00|12628.4|12626.3|12632|12629.9|12632|12630.2|12627.7|12626.1|558
1614776100000|2021-03-03 12:55:00|12631.9|12629.8|12631.7|12630.4|12633.5|12631.5|12627.7|12626|552
1614776400000|2021-03-03 13:00:00|12631.3|12630|12631.4|12629.3|12637.1|12635.4|12629.7|12627.7|932
1614776700000|2021-03-03 13:05:00|12631.6|12629.5|12645.3|12643.2|12646.5|12644.4|12630.9|12629.2|1131
1614777000000|2021-03-03 13:10:00|12644.9|12642.8|12644.9|12642.8|12646.6|12644.5|12637.1|12635.2|818
1614777300000|2021-03-03 13:15:00|12644.8|12642.7|12643.4|12641.3|12644.8|12642.7|12636.5|12634.4|1109
1614777600000|2021-03-03 13:20:00|12643.2|12641.1|12642|12639.9|12646.6|12644.9|12639.8|12637.8|1049
1614777900000|2021-03-03 13:25:00|12641.8|12639.7|12639.2|12637.1|12646.1|12644.4|12638.9|12636.8|1050
1614778200000|2021-03-03 13:30:00|12639.3|12637.2|12644.6|12642.5|12649.2|12647.2|12637.4|12635.3|1232
1614778500000|2021-03-03 13:35:00|12644.5|12642.4|12641.7|12639.6|12646.8|12645|12641|12639.3|1043
1614778800000|2021-03-03 13:40:00|12641.2|12639.9|12655.1|12653|12655.9|12653.8|12640.1|12638.5|1141
1614779100000|2021-03-03 13:45:00|12655|12652.9|12653.1|12651|12659.5|12657.8|12652.6|12650.5|996
1614779400000|2021-03-03 13:50:00|12653|12650.9|12641.2|12639.1|12654.9|12652.9|12641|12639.1|1176
1614779700000|2021-03-03 13:55:00|12641.1|12639|12644.5|12642.4|12646.4|12644.6|12640.4|12638.5|879
1614780000000|2021-03-03 14:00:00|12644.4|12642.3|12641.2|12639.9|12648|12646.3|12639.9|12637.9|1014
1614780300000|2021-03-03 14:05:00|12641.1|12639.8|12641.4|12639.3|12647.6|12645.5|12640.3|12638.6|896
1614780600000|2021-03-03 14:10:00|12641.3|12639.2|12650|12647.9|12651.3|12649.5|12639.2|12637.2|1110
1614780900000|2021-03-03 14:15:00|12650.1|12648|12646.8|12644.7|12653.8|12652|12646.6|12644.6|1062
1614781200000|2021-03-03 14:20:00|12646.9|12644.8|12646.9|12644.8|12657.5|12655.4|12644.1|12642|1049
1614781500000|2021-03-03 14:25:00|12646.7|12644.6|12646.9|12644.8|12649|12647|12642.6|12640.7|743
1614781800000|2021-03-03 14:30:00|12646.7|12644.6|12646.5|12644.4|12648.9|12646.8|12634.4|12632.3|960
1614782100000|2021-03-03 14:35:00|12646.3|12644.2|12644.8|12642.7|12649.8|12648.1|12640.6|12638.5|1038
1614782400000|2021-03-03 14:40:00|12644.9|12642.8|12649.1|12647|12652|12649.9|12642.1|12640|716
1614782700000|2021-03-03 14:45:00|12649.4|12647.3|12647.3|12645.2|12656.8|12654.7|12645.9|12643.8|940
1614783000000|2021-03-03 14:50:00|12647.1|12645|12642.1|12640|12647.9|12646.1|12636.8|12634.8|961
1614783300000|2021-03-03 14:55:00|12641.7|12639.6|12648.7|12646.6|12653.4|12650.3|12639.1|12637.1|853
1614783600000|2021-03-03 15:00:00|12649.4|12647.3|12643.6|12641.5|12649.4|12647.3|12638.6|12636.5|1333
1614783900000|2021-03-03 15:05:00|12643.5|12641.4|12637.3|12635.2|12651|12649.1|12634.1|12632|1446
1614784200000|2021-03-03 15:10:00|12637.1|12635|12647.8|12645.7|12649.9|12647.8|12636.7|12634.6|1333
1614784500000|2021-03-03 15:15:00|12648|12645.9|12648.5|12646.4|12651.4|12649.7|12646.7|12644.8|1357
1614784800000|2021-03-03 15:20:00|12648.7|12646.6|12644.8|12642.7|12650.9|12648.8|12643.6|12641.5|1433
1614785100000|2021-03-03 15:25:00|12644.9|12642.8|12650.7|12648.6|12650.7|12648.6|12640.3|12638.2|1250
1614785400000|2021-03-03 15:30:00|12650.9|12648.8|12643|12641.7|12657.4|12655.3|12642.3|12640.5|1456
1614785700000|2021-03-03 15:35:00|12643.4|12641.3|12638.5|12636.4|12648.6|12646.7|12638.5|12636.4|1355
1614786000000|2021-03-03 15:40:00|12639|12636.9|12649|12646.9|12649.6|12647.5|12638|12635.9|1370
1614786300000|2021-03-03 15:45:00|12649.1|12647|12635.1|12633|12650|12648.1|12633|12631.2|1398
1614786600000|2021-03-03 15:50:00|12635.2|12633.1|12633.7|12631.6|12638.9|12636.8|12630.9|12629|1371
1614786900000|2021-03-03 15:55:00|12633.4|12632.1|12628.9|12627.6|12634.2|12632.2|12623.5|12621.7|1501
1614787200000|2021-03-03 16:00:00|12629.1|12627|12627.7|12625.6|12630.9|12629.4|12624.9|12623.1|1163
1614787500000|2021-03-03 16:05:00|12627.4|12625.3|12621.7|12619.6|12627.4|12625.3|12619.2|12617.1|1104
1614787800000|2021-03-03 16:10:00|12621.5|12619.4|12618.8|12617.5|12625.2|12623.1|12618.3|12616.2|1192
1614788100000|2021-03-03 16:15:00|12619.2|12617.1|12618.8|12616.7|12625.6|12623.7|12616.1|12614|1159
1614788400000|2021-03-03 16:20:00|12619|12616.9|12611.8|12609.7|12620.6|12618.5|12611.1|12609|1014
1614788700000|2021-03-03 16:25:00|12611.4|12610.1|12610.2|12608.1|12613.5|12611.4|12607.7|12605.6|812
1614789000000|2021-03-03 16:30:00|12609.7|12608.4|12614.5|12612.4|12616|12614.1|12608.8|12607.1|1044
1614789300000|2021-03-03 16:35:00|12614.3|12612.2|12613.3|12611.2|12617.4|12615.6|12610|12607.9|1040
1614789600000|2021-03-03 16:40:00|12613.2|12611.1|12615.9|12613.8|12617.4|12615.6|12611.6|12609.5|771
1614789900000|2021-03-03 16:45:00|12616|12613.9|12615.6|12613.5|12617.2|12615.5|12611.5|12609.4|965
1614790200000|2021-03-03 16:50:00|12615.5|12613.4|12611.8|12609.7|12616.3|12614.5|12611.3|12609.5|959
1614790500000|2021-03-03 16:55:00|12611.7|12609.6|12612.7|12610.6|12613.6|12611.5|12608.7|12607|1004
1614790800000|2021-03-03 17:00:00|12612.6|12610.5|12615.7|12613.6|12617.8|12615.7|12612.2|12610.4|948
1614791100000|2021-03-03 17:05:00|12615.8|12613.7|12614.8|12612.7|12616.9|12615.1|12613.4|12611.5|931
1614791400000|2021-03-03 17:10:00|12614.7|12612.6|12614.4|12612.3|12617.6|12615.5|12613.6|12611.7|952
1614791700000|2021-03-03 17:15:00|12613.8|12612.5|12617.1|12615|12619.1|12617.5|12612.7|12610.7|1205
1614792000000|2021-03-03 17:20:00|12617.3|12615.2|12618.6|12617.3|12618.9|12617.3|12615.8|12614.2|1088
1614792300000|2021-03-03 17:25:00|12618.7|12617.4|12620.2|12618.1|12622.1|12620.4|12618|12616.2|1012
1614792600000|2021-03-03 17:30:00|12620|12618.7|12624.4|12622.3|12625|12623.4|12619.2|12617.2|1065
1614792900000|2021-03-03 17:35:00|12624.5|12622.4|12625|12622.9|12625|12623.5|12622.3|12620.6|998
1614793200000|2021-03-03 17:40:00|12624.9|12622.8|12623.2|12621.1|12625.2|12623.2|12620.5|12618.6|800
1614793500000|2021-03-03 17:45:00|12623.1|12621|12620.5|12619.2|12624.8|12623|12618.7|12616.8|983
1614793800000|2021-03-03 17:50:00|12620.1|12618.8|12625.9|12624.6|12626.3|12624.9|12619.1|12617.2|1037
1614794100000|2021-03-03 17:55:00|12626|12624.7|12625.4|12623.3|12630.2|12628.4|12624.8|12623|1322
1614794400000|2021-03-03 18:00:00|12625.3|12624|12625.5|12623.4|12626.7|12625|12622.8|12620.9|1199
1614794700000|2021-03-03 18:05:00|12625.3|12624|12624.3|12622.2|12626.1|12624.6|12620.9|12619.2|1028
1614795000000|2021-03-03 18:10:00|12624.4|12622.3|12622.5|12620.4|12624.4|12622.8|12621|12619.3|1048
1614795300000|2021-03-03 18:15:00|12622.7|12620.6|12616.3|12614.2|12623.6|12621.9|12615.4|12613.8|1021
1614795600000|2021-03-03 18:20:00|12616.2|12614.1|12619.3|12618|12621.4|12619.7|12615.7|12613.7|1027
1614795900000|2021-03-03 18:25:00|12618.9|12617.6|12618.2|12616.1|12620.7|12618.9|12615.7|12614|874
1614796200000|2021-03-03 18:30:00|12618.3|12616.2|12619.6|12618.3|12621.5|12619.9|12617.8|12616|1011
1614796500000|2021-03-03 18:35:00|12619.5|12618.2|12619.4|12618.1|12620.7|12618.8|12617.2|12615.4|1037
1614796800000|2021-03-03 18:40:00|12619.3|12618|12623.2|12621.1|12623.4|12621.8|12618.6|12616.7|1045
1614797100000|2021-03-03 18:45:00|12622.9|12621.6|12625.5|12624.2|12627|12625.3|12622.1|12620.3|885
1614797400000|2021-03-03 18:50:00|12625.6|12624.3|12627.4|12625.3|12627.4|12625.6|12622.7|12620.9|1000
1614797700000|2021-03-03 18:55:00|12627.3|12625.2|12627.7|12625.6|12628.8|12627|12626.5|12624.6|719
1614798000000|2021-03-03 19:00:00|12627.2|12625.9|12631.5|12629.4|12632.7|12630.8|12626.4|12624.7|769
1614798300000|2021-03-03 19:05:00|12631|12629.7|12633|12630.9|12634.2|12632.5|12630|12628.5|860
1614798600000|2021-03-03 19:10:00|12632.9|12630.8|12631.1|12629.8|12633.5|12631.9|12629.6|12627.9|837
1614798900000|2021-03-03 19:15:00|12631.9|12629.7|12632.8|12631.5|12635.7|12634.1|12631.3|12629.3|1092
1614799200000|2021-03-03 19:20:00|12633.2|12631.1|12633.7|12631.6|12635.7|12634.1|12631.5|12630|996
1614799500000|2021-03-03 19:25:00|12633.8|12631.7|12636.8|12635.5|12638.2|12636.6|12632.1|12630.3|1005
1614799800000|2021-03-03 19:30:00|12636.9|12635.6|12643.5|12641.4|12643.5|12641.9|12636.2|12634.3|1207
1614800100000|2021-03-03 19:35:00|12643|12641.7|12635.5|12633.4|12643.5|12641.9|12634.1|12632.4|1147
1614800400000|2021-03-03 19:40:00|12634.9|12633.6|12636.8|12634.7|12637|12635.1|12632.3|12630.7|998
1614800700000|2021-03-03 19:45:00|12636.7|12634.6|12639.2|12637.1|12641.9|12640.1|12635.3|12633.5|879
1614801000000|2021-03-03 19:50:00|12639|12636.9|12634.1|12632|12640.1|12638.3|12633.5|12631.8|905
1614801300000|2021-03-03 19:55:00|12634|12631.9|12638.2|12636.1|12638.2|12636.4|12631.1|12629.4|990
1614801600000|2021-03-03 20:00:00|12638.1|12636|12632.3|12630.2|12639.4|12637.3|12630.1|12628.5|1248
1614801900000|2021-03-03 20:05:00|12631.7|12630.4|12633|12630.9|12635.6|12633.8|12629.9|12628.3|1047
1614802200000|2021-03-03 20:10:00|12633.1|12631|12632.5|12630.4|12634.9|12632.8|12629.4|12627.6|1023
1614802500000|2021-03-03 20:15:00|12632.8|12630.7|12638|12635.9|12638.7|12636.9|12632.2|12630.2|1067
1614802800000|2021-03-03 20:20:00|12637.6|12636.3|12640.2|12638.1|12641|12639.2|12636.8|12635.3|943
1614803100000|2021-03-03 20:25:00|12639.6|12638.3|12637.3|12635.2|12643.8|12642.1|12636.7|12635|1088
1614803400000|2021-03-03 20:30:00|12637.5|12635.4|12638.5|12636.4|12641.9|12640|12636.9|12635.4|996
1614803700000|2021-03-03 20:35:00|12638.7|12636.6|12638.5|12636.4|12639.5|12637.9|12635.3|12633.5|778
1614804000000|2021-03-03 20:40:00|12638.6|12636.5|12635.4|12633.3|12639.2|12637.5|12635.1|12633.3|906
1614804300000|2021-03-03 20:45:00|12635.3|12633.2|12635.7|12633.6|12636|12634.3|12632.2|12630.5|862
1614804600000|2021-03-03 20:50:00|12635.6|12633.5|12640.6|12639.3|12642|12640.6|12635.5|12633.5|1039
1614804900000|2021-03-03 20:55:00|12640.4|12639.1|12647.6|12645.5|12648.1|12646.3|12639.7|12637.9|940
1614805200000|2021-03-03 21:00:00|12647.2|12645.9|12646.4|12644.3|12648.7|12646.6|12644.2|12642.2|709
1614805500000|2021-03-03 21:05:00|12646.5|12644.4|12648.4|12646.3|12648.6|12646.5|12644.7|12642.9|438
1614805800000|2021-03-03 21:10:00|12648.2|12646.1|12646.7|12644.6|12649.6|12647.5|12646.5|12644.4|353
1614806100000|2021-03-03 21:15:00|12646.8|12644.7|12646.9|12644.8|12647.5|12645.4|12646.4|12644.5|161
1614806400000|2021-03-03 21:20:00|12647|12644.9|12646.2|12644.1|12647|12644.9|12644.9|12643.2|252
1614806700000|2021-03-03 21:25:00|12646.1|12644|12648.9|12646.8|12649.6|12647.6|12645.7|12643.6|328
1614807000000|2021-03-03 21:30:00|12649|12646.9|12651.3|12649.2|12651.5|12649.4|12648.4|12646.7|331
1614807300000|2021-03-03 21:35:00|12651.4|12649.3|12651.6|12649.5|12652.6|12650.7|12650.3|12648.3|407
1614807600000|2021-03-03 21:40:00|12651.5|12649.4|12653.9|12651.8|12654|12652.2|12650.9|12649.3|283
1614807900000|2021-03-03 21:45:00|12653.8|12651.7|12656.5|12654.4|12657|12655.3|12653.6|12651.5|432
1614808200000|2021-03-03 21:50:00|12656.1|12654|12656.3|12654.2|12657.5|12655.4|12655.3|12653.2|223
1614808500000|2021-03-03 21:55:00|12656.1|12654|12656.6|12654.5|12657.5|12655.4|12655.4|12653.3|220
1614808800000|2021-03-03 22:00:00|12656.8|12654.7|12659.3|12653.9|12659.4|12655.2|12656.6|12653.4|39
1614809100000|2021-03-03 22:05:00|12659.4|12654.2|12657.5|12655.4|12660.5|12655.6|12655.6|12651.8|100
1614809400000|2021-03-03 22:10:00|12657.4|12655.3|12657.4|12655.3|12659.9|12655.6|12657.1|12651.3|127
1614809700000|2021-03-03 22:15:00|12657.3|12655.2|12658.6|12653.1|12658.7|12655.5|12657.2|12651.1|107
1614810000000|2021-03-03 22:20:00|12659.1|12653.4|12659.3|12653.8|12659.8|12656.1|12657.2|12651.1|92
1614810300000|2021-03-03 22:25:00|12659.4|12653.9|12659.3|12653.4|12659.9|12656.5|12658.2|12652.6|90
1614810600000|2021-03-03 22:30:00|12659.4|12653.5|12655.8|12653.7|12659.4|12656.5|12655.5|12652.2|147
1614810900000|2021-03-03 22:35:00|12655.9|12653.8|12657.5|12655.4|12658.7|12655.7|12655.1|12651.9|183
1614811200000|2021-03-03 22:40:00|12657.6|12655.5|12657.6|12655.5|12660.1|12656.3|12656.1|12649.6|260
1614811500000|2021-03-03 22:45:00|12659.1|12654.5|12659.7|12656|12662.4|12657.7|12658.7|12654.5|258
1614811800000|2021-03-03 22:50:00|12659.8|12655.8|12658.1|12654.7|12660.6|12656.2|12657.7|12654.6|259
1614812100000|2021-03-03 22:55:00|12658.4|12654.9|12657.9|12654.1|12659.2|12655.3|12657.5|12653.8|205
1614812400000|2021-03-03 23:00:00|12657|12654.9|12657.2|12655.1|12658.3|12656.2|12655.5|12653.4|290
1614812700000|2021-03-03 23:05:00|12657.1|12655|12656.6|12654.5|12657.5|12655.4|12655.6|12653.5|304
1614813000000|2021-03-03 23:10:00|12656.7|12654.6|12658.2|12656.1|12658.3|12656.2|12656.1|12654|246
1614813300000|2021-03-03 23:15:00|12658.1|12656|12666.9|12664.8|12669|12666.9|12658|12655.9|469
1614813600000|2021-03-03 23:20:00|12667.1|12665|12675.2|12673.1|12676.7|12674.6|12666.5|12664.4|458
1614813900000|2021-03-03 23:25:00|12675.1|12673|12674|12671.9|12675.3|12673.4|12670.1|12668|476
1614814200000|2021-03-03 23:30:00|12673.9|12671.8|12672.7|12670.6|12674.3|12672.2|12669.2|12667.1|405
1614814500000|2021-03-03 23:35:00|12673|12670.9|12674.6|12672.5|12674.6|12672.5|12669.4|12667.3|327
1614814800000|2021-03-03 23:40:00|12674.4|12672.3|12670.5|12668.4|12674.7|12672.6|12670|12667.9|342
1614815100000|2021-03-03 23:45:00|12670.4|12668.3|12669|12666.9|12671.4|12669.3|12668.2|12666.1|272
1614815400000|2021-03-03 23:50:00|12668.9|12666.8|12672|12669.9|12672.7|12670.6|12668.3|12666.2|454
1614815700000|2021-03-03 23:55:00|12673|12670.9|12675.7|12673.6|12675.7|12674.2|12670.3|12668.2|460
1614816000000|2021-03-04 00:00:00|12675.5|12674.2|12668.1|12666|12675.7|12674.2|12666.6|12664.5|707
1614816300000|2021-03-04 00:05:00|12667.5|12665.4|12665.5|12663.4|12668.9|12666.8|12663|12660.9|520
1614816600000|2021-03-04 00:10:00|12665.6|12663.5|12665.4|12663.3|12665.6|12663.5|12661.3|12659.3|424
1614816900000|2021-03-04 00:15:00|12665.3|12663.2|12661.4|12659.3|12666.3|12664.2|12661.3|12659.2|461
1614817200000|2021-03-04 00:20:00|12661.5|12659.4|12660.5|12658.4|12662.2|12660.1|12660.1|12658|313
1614817500000|2021-03-04 00:25:00|12660.4|12658.3|12664.1|12662|12665.4|12663.3|12660.2|12658.1|531
1614817800000|2021-03-04 00:30:00|12664.4|12662.3|12659.3|12657.2|12664.6|12662.5|12658.6|12656.9|573
1614818100000|2021-03-04 00:35:00|12659.2|12657.1|12662.1|12660|12663|12660.9|12657.6|12655.8|547
1614818400000|2021-03-04 00:40:00|12662.4|12660.3|12659.6|12657.5|12664.6|12662.5|12658.6|12656.5|570
1614818700000|2021-03-04 00:45:00|12659.7|12657.6|12661|12658.9|12662.4|12660.3|12656.8|12654.7|573
1614819000000|2021-03-04 00:50:00|12660.9|12658.8|12658.3|12656.2|12662.5|12660.4|12657.8|12655.8|659
1614819300000|2021-03-04 00:55:00|12658.5|12656.4|12656.9|12654.8|12660.9|12658.8|12656.5|12654.4|558
1614819600000|2021-03-04 01:00:00|12656.6|12654.5|12662.7|12660.6|12665|12662.9|12654|12651.9|941
1614819900000|2021-03-04 01:05:00|12662.8|12660.7|12662.7|12660.6|12665.3|12663.2|12658.5|12656.4|756
1614820200000|2021-03-04 01:10:00|12662.8|12660.7|12660|12657.9|12663.7|12661.6|12657.6|12655.5|733
1614820500000|2021-03-04 01:15:00|12660.2|12658.1|12657.1|12655|12660.6|12658.5|12656.8|12654.7|485
1614820800000|2021-03-04 01:20:00|12657.2|12655.1|12663.7|12661.6|12663.7|12661.6|12656.9|12654.8|595
1614821100000|2021-03-04 01:25:00|12663.6|12661.5|12662.3|12660.2|12664.7|12662.6|12661|12658.9|598
1614821400000|2021-03-04 01:30:00|12662|12659.9|12658.7|12656.6|12662.7|12660.6|12657.3|12655.2|596
1614821700000|2021-03-04 01:35:00|12658.8|12656.7|12659.4|12657.3|12661.4|12659.3|12657.9|12655.8|456
1614822000000|2021-03-04 01:40:00|12659.3|12657.2|12659.4|12657.3|12660.5|12658.4|12657.7|12655.6|494
1614822300000|2021-03-04 01:45:00|12659.3|12657.2|12656.9|12654.8|12661|12658.9|12656.8|12654.7|470
1614822600000|2021-03-04 01:50:00|12657|12654.9|12655.2|12653.1|12659.2|12657.1|12653.5|12651.4|467
1614822900000|2021-03-04 01:55:00|12655.4|12653.3|12653.8|12651.7|12657.7|12655.6|12653.7|12651.6|436
1614823200000|2021-03-04 02:00:00|12653.9|12651.8|12653.2|12651.1|12654.9|12652.8|12651|12648.9|410
1614823500000|2021-03-04 02:05:00|12653.3|12651.2|12654.7|12652.6|12655.2|12653.1|12650.7|12648.6|442
1614823800000|2021-03-04 02:10:00|12654.5|12652.4|12656.4|12654.3|12657.1|12655|12654.5|12652.4|439
1614824100000|2021-03-04 02:15:00|12656.8|12654.7|12659.7|12657.6|12659.8|12657.7|12656.1|12654|493
1614824400000|2021-03-04 02:20:00|12659.6|12657.5|12661.6|12659.5|12662.6|12660.5|12656.6|12654.6|477
1614824700000|2021-03-04 02:25:00|12661.7|12659.6|12661.8|12659.7|12663|12660.9|12660.3|12658.2|502
1614825000000|2021-03-04 02:30:00|12661.5|12659.4|12662.9|12660.8|12664.7|12662.6|12660.5|12658.4|554
1614825300000|2021-03-04 02:35:00|12662.8|12660.7|12664.5|12662.4|12668.5|12666.4|12661.7|12659.7|693
1614825600000|2021-03-04 02:40:00|12664.6|12662.5|12659.6|12657.5|12665.2|12663.1|12659|12656.9|579
1614825900000|2021-03-04 02:45:00|12659.7|12657.6|12656.4|12654.3|12660.6|12658.5|12656.2|12654.1|477
1614826200000|2021-03-04 02:50:00|12656.5|12654.4|12658.8|12656.7|12662|12659.9|12656.4|12654.3|484
1614826500000|2021-03-04 02:55:00|12658.7|12656.6|12659.5|12657.4|12661|12659.1|12656.3|12654.2|521
1614826800000|2021-03-04 03:00:00|12659.4|12657.3|12658.4|12656.3|12660.9|12658.8|12657|12655|497
1614827100000|2021-03-04 03:05:00|12658.5|12656.4|12659.7|12657.6|12660.2|12658.1|12658.2|12656.1|464
1614827400000|2021-03-04 03:10:00|12659.8|12657.7|12658.7|12656.6|12661.5|12659.4|12656.5|12654.4|460
1614827700000|2021-03-04 03:15:00|12658.8|12656.7|12660.8|12658.7|12661.1|12659|12658.6|12656.5|534
1614828000000|2021-03-04 03:20:00|12661.1|12659|12660.5|12658.4|12662.5|12660.4|12660|12657.9|597
1614828300000|2021-03-04 03:25:00|12660.4|12658.3|12657.4|12655.3|12661.5|12659.4|12657|12654.9|469
1614828600000|2021-03-04 03:30:00|12657.3|12655.2|12659.5|12657.4|12660.7|12658.6|12657|12654.9|431
1614828900000|2021-03-04 03:35:00|12659.6|12657.5|12661.4|12659.3|12662.3|12660.4|12659.4|12657.3|395
1614829200000|2021-03-04 03:40:00|12661.3|12659.2|12664.4|12662.3|12665|12662.9|12661.2|12659.1|340
1614829500000|2021-03-04 03:45:00|12664.3|12662.2|12663.5|12661.4|12665.3|12663.2|12662.7|12660.9|392
1614829800000|2021-03-04 03:50:00|12663.6|12661.5|12662.5|12660.4|12663.7|12661.9|12660.6|12658.7|529
1614830100000|2021-03-04 03:55:00|12662.2|12660.1|12667|12664.9|12667.1|12665|12661.5|12659.7|464
1614830400000|2021-03-04 04:00:00|12667.1|12665|12666.6|12664.5|12668.1|12666|12663.5|12661.5|544
1614830700000|2021-03-04 04:05:00|12666.7|12664.6|12666.4|12664.3|12671.3|12669.3|12666.3|12664.2|710
1614831000000|2021-03-04 04:10:00|12666.2|12664.1|12672.7|12670.6|12673.7|12671.6|12665.6|12663.9|643
1614831300000|2021-03-04 04:15:00|12672.6|12670.5|12674.4|12672.3|12674.9|12672.8|12671.5|12669.4|740
1614831600000|2021-03-04 04:20:00|12674.3|12672.2|12669.7|12667.6|12674.9|12673|12669|12666.9|622
1614831900000|2021-03-04 04:25:00|12669.8|12667.7|12667.5|12665.4|12670.9|12668.8|12666.1|12664|558
1614832200000|2021-03-04 04:30:00|12667.4|12665.3|12668.5|12666.4|12669.5|12667.4|12666.4|12664.3|416
1614832500000|2021-03-04 04:35:00|12668.4|12666.3|12665.7|12663.6|12668.9|12666.8|12664.4|12662.3|397
1614832800000|2021-03-04 04:40:00|12665.9|12663.8|12663.7|12661.6|12666.4|12664.3|12663|12660.9|479
1614833100000|2021-03-04 04:45:00|12663.6|12661.5|12664.4|12662.3|12665.4|12663.6|12663.5|12661.4|277
1614833400000|2021-03-04 04:50:00|12664.3|12662.2|12663.4|12661.3|12665.4|12663.3|12663.1|12661.2|335
1614833700000|2021-03-04 04:55:00|12663.3|12661.2|12658.5|12656.4|12663.3|12661.6|12657.5|12655.7|646
1614834000000|2021-03-04 05:00:00|12658.1|12656|12654.8|12653.5|12659|12656.9|12654.8|12652.9|675
1614834300000|2021-03-04 05:05:00|12654.7|12653.4|12655.2|12653.1|12656.5|12654.4|12653.6|12651.7|519
1614834600000|2021-03-04 05:10:00|12655.5|12653.4|12653.9|12652.6|12656.5|12654.7|12652.5|12651|641
1614834900000|2021-03-04 05:15:00|12654.5|12652.4|12653.6|12651.5|12655.2|12653.1|12652|12650.1|727
1614835200000|2021-03-04 05:20:00|12653.5|12651.4|12651.2|12649.1|12654.5|12652.4|12650.4|12648.4|684
1614835500000|2021-03-04 05:25:00|12651.4|12649.3|12652.4|12650.3|12653.4|12651.3|12651.4|12649.3|564
1614835800000|2021-03-04 05:30:00|12652.3|12650.2|12650.5|12648.4|12653.5|12651.4|12649.7|12647.6|737
1614836100000|2021-03-04 05:35:00|12650.7|12648.6|12647.4|12645.3|12652|12649.9|12646.4|12644.6|725
1614836400000|2021-03-04 05:40:00|12647.5|12645.4|12648.5|12646.4|12649.8|12647.7|12646|12644.4|548
1614836700000|2021-03-04 05:45:00|12648.4|12646.3|12648.5|12646.4|12649.2|12647.1|12646.9|12644.9|528
1614837000000|2021-03-04 05:50:00|12648.6|12646.5|12648.7|12646.6|12649.8|12647.7|12647.4|12645.3|624
1614837300000|2021-03-04 05:55:00|12648.6|12646.5|12653.3|12651.2|12654.1|12652.2|12648.4|12646.3|755
1614837600000|2021-03-04 06:00:00|12653.2|12651.1|12650.5|12648.4|12654.8|12652.7|12649.9|12647.9|748
1614837900000|2021-03-04 06:05:00|12650.3|12648.2|12643.6|12641.5|12650.4|12648.5|12642.9|12641|713
1614838200000|2021-03-04 06:10:00|12643.5|12641.4|12646.9|12644.8|12647.3|12645.2|12643.3|12641.2|569
1614838500000|2021-03-04 06:15:00|12646.6|12644.5|12647.5|12645.4|12648.6|12646.5|12645.5|12643.5|503
1614838800000|2021-03-04 06:20:00|12647.6|12645.5|12646.7|12644.6|12647.8|12645.7|12643.7|12641.9|633
1614839100000|2021-03-04 06:25:00|12646.6|12644.5|12645.3|12643.2|12646.7|12645|12643.8|12641.7|542
1614839400000|2021-03-04 06:30:00|12645.1|12643|12648.2|12646.1|12650.7|12648.8|12645|12642.9|701
1614839700000|2021-03-04 06:35:00|12648.7|12646.6|12649.2|12647.1|12651.3|12649.2|12647.8|12645.9|690
1614840000000|2021-03-04 06:40:00|12649.1|12647|12650.6|12648.5|12651.7|12649.9|12647.6|12645.8|592
1614840300000|2021-03-04 06:45:00|12650.5|12648.4|12648.5|12646.4|12651.6|12649.6|12647.3|12645.2|538
1614840600000|2021-03-04 06:50:00|12648.6|12646.5|12644.6|12642.5|12648.6|12646.5|12643.5|12641.4|513
1614840900000|2021-03-04 06:55:00|12644.7|12642.6|12642.8|12640.7|12644.8|12642.7|12641.7|12639.6|554
1614841200000|2021-03-04 07:00:00|12643.2|12641.1|12643.8|12641.7|12645.2|12643.1|12639.6|12637.5|622
1614841500000|2021-03-04 07:05:00|12643.7|12641.6|12639.5|12637.4|12646.8|12644.7|12638.6|12636.9|606
1614841800000|2021-03-04 07:10:00|12638.7|12637.6|12639.8|12637.7|12643.2|12641.3|12638.7|12636.7|816
1614842100000|2021-03-04 07:15:00|12640.7|12638.6|12642.8|12640.7|12643.4|12641.3|12638.6|12636.8|921
1614842400000|2021-03-04 07:20:00|12642.7|12640.6|12639.9|12637.8|12643.5|12641.7|12639.6|12637.5|488
1614842700000|2021-03-04 07:25:00|12639.8|12637.7|12637.8|12635.7|12640.8|12638.9|12636.5|12634.4|658
1614843000000|2021-03-04 07:30:00|12637.7|12635.6|12637.1|12635|12639.7|12637.9|12635.1|12633.6|655
1614843300000|2021-03-04 07:35:00|12636.7|12635.4|12638.5|12636.4|12638.6|12636.7|12632.2|12630.5|684
1614843600000|2021-03-04 07:40:00|12638.4|12636.3|12637.8|12635.7|12640.3|12638.3|12636.9|12635|595
1614843900000|2021-03-04 07:45:00|12637.9|12635.8|12641.6|12639.5|12643.2|12641.1|12635.6|12633.5|514
1614844200000|2021-03-04 07:50:00|12641.7|12639.6|12644.9|12642.8|12645|12642.9|12640.7|12638.6|541
1614844500000|2021-03-04 07:55:00|12645.1|12643|12646.9|12644.8|12648.3|12646.2|12644.7|12642.6|721
1614844800000|2021-03-04 08:00:00|12647.2|12645.1|12643|12640.9|12647.5|12645.4|12639.8|12637.7|1030
1614845100000|2021-03-04 08:05:00|12643.1|12641|12643.6|12641.5|12646.2|12644.4|12637.8|12635.7|1037
1614845400000|2021-03-04 08:10:00|12643.5|12641.4|12646.2|12644.1|12646.9|12645.2|12638.8|12636.9|811
1614845700000|2021-03-04 08:15:00|12646.4|12644.3|12644.9|12642.8|12649.4|12647.3|12644|12641.9|766
1614846000000|2021-03-04 08:20:00|12644.8|12642.7|12649.6|12647.5|12649.7|12647.6|12639.5|12637.4|834
1614846300000|2021-03-04 08:25:00|12649.7|12647.6|12647.2|12645.1|12651.3|12649.5|12646.2|12644.1|942
1614846600000|2021-03-04 08:30:00|12647.3|12645.2|12639.5|12637.4|12648.5|12646.4|12638.5|12636.4|1018
1614846900000|2021-03-04 08:35:00|12639.6|12637.5|12642.2|12640.1|12644.8|12643.2|12637.6|12635.5|995
1614847200000|2021-03-04 08:40:00|12642.4|12640.3|12647.5|12645.4|12648.4|12646.4|12640.8|12639|1159
1614847500000|2021-03-04 08:45:00|12647.4|12645.3|12651.7|12649.6|12651.9|12650.2|12644.4|12642.9|889
1614847800000|2021-03-04 08:50:00|12651.8|12649.7|12647.3|12645.2|12656.1|12654|12646.7|12644.6|1042
1614848100000|2021-03-04 08:55:00|12647|12644.9|12647.6|12645.5|12647.6|12645.5|12643.7|12641.7|794
1614848400000|2021-03-04 09:00:00|12647.7|12645.6|12650.3|12649|12651.8|12649.9|12646|12643.9|856
1614848700000|2021-03-04 09:05:00|12650.7|12648.6|12652.5|12650.4|12654|12652.2|12647.8|12645.9|778
1614849000000|2021-03-04 09:10:00|12652|12650.7|12656.5|12654.4|12656.7|12655|12650.4|12648.7|956
1614849300000|2021-03-04 09:15:00|12656.6|12654.5|12657.5|12655.4|12657.9|12656.3|12651.8|12650.1|993
1614849600000|2021-03-04 09:20:00|12657.3|12656|12660.2|12658.9|12661.9|12660.3|12656.6|12655|1038
1614849900000|2021-03-04 09:25:00|12661|12659.4|12659.3|12657.2|12661.9|12660.2|12657.2|12655.6|740
1614850200000|2021-03-04 09:30:00|12659.1|12657|12658.8|12656.7|12660.3|12658.6|12655.8|12654|1150
1614850500000|2021-03-04 09:35:00|12658.9|12656.8|12651.7|12649.6|12659.5|12657.7|12650.4|12648.5|1097
1614850800000|2021-03-04 09:40:00|12651.8|12649.7|12658.7|12656.6|12660.4|12658.6|12651.6|12649.6|881
1614851100000|2021-03-04 09:45:00|12658.8|12656.7|12654.5|12652.4|12660.4|12658.8|12654.3|12652.4|939
1614851400000|2021-03-04 09:50:00|12654.8|12652.7|12652.6|12650.5|12654.9|12653.1|12648.2|12646.1|785
1614851700000|2021-03-04 09:55:00|12652.5|12650.4|12655.9|12653.8|12656.2|12654.6|12651.1|12649.1|598
1614852000000|2021-03-04 10:00:00|12655.5|12654.2|12655.2|12653.9|12657.6|12655.6|12653.7|12651.9|672
1614852300000|2021-03-04 10:05:00|12655.8|12653.7|12660.3|12658.2|12661.6|12660|12655.3|12653.5|771
1614852600000|2021-03-04 10:10:00|12660.2|12658.1|12663.4|12661.3|12663.7|12661.8|12659|12657.1|815
1614852900000|2021-03-04 10:15:00|12662.7|12660.6|12666.1|12664.8|12666.9|12665.5|12660.9|12659.3|739
1614853200000|2021-03-04 10:20:00|12666|12664.7|12659.7|12657.6|12666.4|12664.9|12657.9|12655.8|843
1614853500000|2021-03-04 10:25:00|12659.8|12657.7|12657.6|12655.5|12664.5|12662.4|12656.3|12654.2|985
1614853800000|2021-03-04 10:30:00|12657.2|12655.9|12654.6|12652.5|12659.3|12657.4|12652.1|12650.4|916
1614854100000|2021-03-04 10:35:00|12654.3|12652.2|12658.4|12656.3|12660.5|12658.7|12654|12652.1|774
1614854400000|2021-03-04 10:40:00|12658.7|12656.6|12656|12653.9|12662.2|12660.7|12655.1|12653.3|858
1614854700000|2021-03-04 10:45:00|12656.1|12654|12653.2|12651.9|12656.7|12654.7|12651.9|12650.2|684
1614855000000|2021-03-04 10:50:00|12653.7|12651.6|12651.7|12650.4|12655.6|12653.6|12651.1|12649.3|722
1614855300000|2021-03-04 10:55:00|12652|12649.9|12646|12643.9|12653.7|12652.1|12644.5|12642.4|905
1614855600000|2021-03-04 11:00:00|12645.8|12643.7|12647|12644.9|12650|12648.1|12643.8|12642|833
1614855900000|2021-03-04 11:05:00|12646.9|12644.8|12646.9|12644.8|12651.9|12649.8|12646.4|12644.7|728
1614856200000|2021-03-04 11:10:00|12647|12644.9|12654.4|12653.1|12656.2|12654.2|12646.6|12644.8|851
1614856500000|2021-03-04 11:15:00|12655|12652.9|12650.4|12648.3|12657.4|12655.6|12649.3|12647.4|874
1614856800000|2021-03-04 11:20:00|12650.5|12648.4|12649.8|12647.7|12650.7|12649|12646.9|12645.1|607
1614857100000|2021-03-04 11:25:00|12650|12647.9|12655.5|12653.4|12656.6|12654.8|12649|12647.1|867
1614857400000|2021-03-04 11:30:00|12655.6|12653.5|12660.3|12658.2|12660.9|12659.1|12654.7|12653|616
1614857700000|2021-03-04 11:35:00|12660.2|12658.1|12650.2|12648.9|12660.3|12658.5|12649.4|12647.6|776
1614858000000|2021-03-04 11:40:00|12650.3|12649|12656.7|12654.6|12658.1|12656.4|12649.1|12647.6|752
1614858300000|2021-03-04 11:45:00|12656.6|12654.5|12652.9|12651.6|12657.9|12656.1|12652|12650.2|767
1614858600000|2021-03-04 11:50:00|12653|12651.7|12647.2|12645.9|12653.9|12652.2|12646.3|12644.8|906
1614858900000|2021-03-04 11:55:00|12647.7|12645.6|12648.8|12647.5|12650.7|12649|12644.4|12642.8|902
1614859200000|2021-03-04 12:00:00|12649|12647.7|12647.8|12645.7|12649.4|12647.7|12644.5|12642.8|914
1614859500000|2021-03-04 12:05:00|12647.6|12645.5|12646.7|12644.6|12650.8|12649.1|12645.9|12644.2|710
1614859800000|2021-03-04 12:10:00|12646.6|12644.5|12644.4|12642.3|12649.8|12647.8|12643.7|12642|636
1614860100000|2021-03-04 12:15:00|12644.5|12642.4|12645.9|12643.8|12646.8|12645|12642.5|12640.7|682
1614860400000|2021-03-04 12:20:00|12645.5|12644.2|12645|12642.9|12648.3|12646.5|12642.6|12641|716
1614860700000|2021-03-04 12:25:00|12644.9|12642.8|12647.2|12645.9|12648.8|12647.1|12644.2|12642.3|782
1614861000000|2021-03-04 12:30:00|12647.1|12645.8|12649.9|12647.8|12650.3|12648.5|12646.2|12644.4|736
1614861300000|2021-03-04 12:35:00|12650.1|12648|12650|12647.9|12651.4|12649.3|12647.6|12645.5|663
1614861600000|2021-03-04 12:40:00|12650.1|12648|12646.8|12644.7|12651.6|12649.6|12646|12644.3|758
1614861900000|2021-03-04 12:45:00|12646.1|12644.8|12646.1|12644|12647|12645.2|12643.2|12641.3|822
1614862200000|2021-03-04 12:50:00|12646|12643.9|12646.5|12644.4|12650.5|12648.5|12645.1|12643.2|797
1614862500000|2021-03-04 12:55:00|12646.7|12644.6|12642.1|12640|12647.8|12645.9|12641.1|12639.2|822
1614862800000|2021-03-04 13:00:00|12641.6|12640.3|12645.7|12643.6|12646.2|12644.3|12638.5|12637|988
1614863100000|2021-03-04 13:05:00|12645.3|12644|12647.2|12645.1|12648.7|12646.9|12643.3|12641.5|911
1614863400000|2021-03-04 13:10:00|12646.8|12645.5|12643.4|12641.3|12647.9|12645.9|12642.1|12640.4|850
1614863700000|2021-03-04 13:15:00|12643.3|12641.2|12639.9|12637.8|12643.4|12641.6|12639|12637.1|897
1614864000000|2021-03-04 13:20:00|12640|12637.9|12643.6|12641.5|12644.5|12642.8|12640|12637.9|933
1614864300000|2021-03-04 13:25:00|12643.2|12641.9|12646.7|12644.6|12647.8|12645.7|12641.9|12640.1|630
1614864600000|2021-03-04 13:30:00|12646.6|12644.5|12647.6|12645.5|12648|12646.4|12640.9|12639|954
1614864900000|2021-03-04 13:35:00|12647.5|12645.4|12637.4|12635.3|12648.4|12646.9|12637.3|12635.2|1038
1614865200000|2021-03-04 13:40:00|12636.4|12635.1|12627.1|12625.8|12637.1|12635.4|12620.3|12618.2|1340
1614865500000|2021-03-04 13:45:00|12627.2|12625.9|12636.6|12634.5|12640.1|12638.6|12627.2|12625.9|1249
1614865800000|2021-03-04 13:50:00|12636.8|12634.7|12628.2|12626.1|12636.8|12634.7|12627|12625.1|927
1614866100000|2021-03-04 13:55:00|12628.1|12626|12624.2|12622.1|12630.3|12628.4|12622.9|12621.1|929
1614866400000|2021-03-04 14:00:00|12624.3|12622.2|12628.4|12626.3|12630.7|12628.9|12619.9|12618.4|983
1614866700000|2021-03-04 14:05:00|12628.3|12626.2|12630.9|12628.8|12631.2|12629.5|12624|12622.1|911
1614867000000|2021-03-04 14:10:00|12630.6|12628.5|12626.4|12624.3|12631.6|12629.8|12625.1|12623.3|969
1614867300000|2021-03-04 14:15:00|12626.3|12624.2|12628.9|12626.8|12632.6|12630.9|12625.4|12623.4|966
1614867600000|2021-03-04 14:20:00|12629|12626.9|12626.7|12624.6|12630.5|12628.7|12625.4|12623.6|577
1614867900000|2021-03-04 14:25:00|12626.2|12624.9|12631.9|12630.6|12632.5|12630.8|12626|12624.1|637
1614868200000|2021-03-04 14:30:00|12631.8|12630.5|12623.2|12621.9|12633.9|12632.5|12618.3|12616.4|992
1614868500000|2021-03-04 14:35:00|12623.5|12621.4|12625.6|12624.3|12628.6|12626.8|12620.5|12618.7|1179
1614868800000|2021-03-04 14:40:00|12626.2|12624.1|12630.2|12628.1|12632.6|12630.8|12624.9|12623.1|1134
1614869100000|2021-03-04 14:45:00|12630.1|12628|12642.9|12640.8|12643.1|12641.3|12628.9|12627|1550
1614869400000|2021-03-04 14:50:00|12642.6|12641.3|12644.1|12642|12648.7|12647|12640.1|12638.5|1696
1614869700000|2021-03-04 14:55:00|12644.4|12642.3|12638.7|12636.6|12650.3|12648.7|12638.6|12636.5|1204
1614870000000|2021-03-04 15:00:00|12638.8|12636.7|12645.1|12643|12645.3|12643.6|12633.6|12631.5|1397
1614870300000|2021-03-04 15:05:00|12645.2|12643.1|12648.7|12646.6|12649.3|12647.5|12640.9|12638.8|1734
1614870600000|2021-03-04 15:10:00|12648.3|12647|12645.5|12643.4|12649.2|12647.7|12644.5|12642.7|1608
1614870900000|2021-03-04 15:15:00|12645.3|12643.2|12648.6|12646.5|12649|12647.4|12644.3|12642.4|1605
1614871200000|2021-03-04 15:20:00|12648.5|12646.4|12641.1|12639.8|12649.8|12647.7|12638.4|12636.6|1501
1614871500000|2021-03-04 15:25:00|12641.5|12639.4|12634.8|12632.7|12645.3|12643.5|12631.6|12629.5|1404
1614871800000|2021-03-04 15:30:00|12635|12632.9|12635.3|12634|12639|12637.2|12631.9|12630.2|1379
1614872100000|2021-03-04 15:35:00|12635.6|12633.5|12629.4|12627.3|12636.5|12634.7|12627.9|12626.1|1423
1614872400000|2021-03-04 15:40:00|12629.6|12627.5|12623.1|12621|12632.2|12630.6|12622.3|12620.6|1186
1614872700000|2021-03-04 15:45:00|12622.9|12620.8|12620.2|12618.1|12624.7|12622.9|12615.2|12613.5|1310
1614873000000|2021-03-04 15:50:00|12620.1|12618|12625.5|12623.4|12627.3|12625.8|12615.9|12614.1|1377
1614873300000|2021-03-04 15:55:00|12625.4|12623.3|12610.3|12608.2|12626.3|12624.2|12603.9|12602.2|1441
1614873600000|2021-03-04 16:00:00|12610.2|12608.1|12600.8|12599.5|12611.7|12610.3|12600.6|12599.2|1445
1614873900000|2021-03-04 16:05:00|12601.4|12599.3|12604|12601.9|12611.9|12610.1|12598|12596.4|1624
1614874200000|2021-03-04 16:10:00|12603.1|12601.8|12608.1|12606|12608.3|12606.2|12601.7|12599.7|1394
1614874500000|2021-03-04 16:15:00|12608.3|12606.2|12602.1|12600.8|12608.5|12606.8|12598.8|12597.1|1232
1614874800000|2021-03-04 16:20:00|12602.5|12600.4|12604.7|12602.6|12606.3|12604.5|12600.2|12598.3|1226
1614875100000|2021-03-04 16:25:00|12604.8|12602.7|12598.8|12596.7|12607.9|12606.1|12597.1|12595.4|1173
1614875400000|2021-03-04 16:30:00|12598.7|12596.6|12596.7|12595.4|12599.1|12597.3|12588.9|12586.8|1394
1614875700000|2021-03-04 16:35:00|12596.2|12594.6|12590|12588.7|12597.5|12595.8|12590|12588.3|1150
1614876000000|2021-03-04 16:40:00|12590.4|12588.3|12588.1|12586|12591.4|12589.6|12585.7|12584.2|1184
1614876300000|2021-03-04 16:45:00|12587.6|12586.3|12586.9|12585.6|12591|12589.2|12586.1|12584.3|1158
1614876600000|2021-03-04 16:50:00|12587.3|12585.2|12578.2|12576.9|12588|12586.2|12576.2|12574.4|1303
1614876900000|2021-03-04 16:55:00|12578.3|12577|12585.6|12583.5|12587|12585.3|12578.3|12576.8|992
1614877200000|2021-03-04 17:00:00|12585.7|12583.6|12580.3|12578.2|12587.8|12585.7|12579.8|12577.7|989
1614877500000|2021-03-04 17:05:00|12580.2|12578.1|12581.3|12579.2|12586.4|12584.3|12580|12577.9|1163
1614877800000|2021-03-04 17:10:00|12581.4|12579.3|12592.7|12590.6|12601.1|12599|12581.1|12579|1636
1614878100000|2021-03-04 17:15:00|12592.6|12590.5|12587.7|12585.6|12593.7|12591.6|12577.7|12575.6|1453
1614878400000|2021-03-04 17:20:00|12587.6|12585.5|12608.7|12606.6|12611|12609|12584.5|12582.4|1653
1614878700000|2021-03-04 17:25:00|12608.4|12607.1|12618.4|12616.3|12626.5|12624.4|12607.5|12605.8|1504
1614879000000|2021-03-04 17:30:00|12618.3|12616.2|12627.7|12625.6|12629.8|12627.7|12617.7|12615.6|1693
1614879300000|2021-03-04 17:35:00|12627.8|12625.7|12624.5|12622.4|12636|12633.9|12624|12621.9|1692
1614879600000|2021-03-04 17:40:00|12624.8|12622.7|12629|12626.9|12629.6|12627.5|12616.5|12614.4|1635
1614879900000|2021-03-04 17:45:00|12629.1|12627|12635|12632.9|12640.5|12638.4|12629|12626.9|1568
1614880200000|2021-03-04 17:50:00|12635.1|12633|12641.3|12639.2|12643.2|12641.1|12630.2|12628.1|1619
1614880500000|2021-03-04 17:55:00|12641.7|12639.6|12646.6|12644.5|12650.5|12648.4|12640.6|12638.5|1618
1614880800000|2021-03-04 18:00:00|12646.7|12644.6|12637.4|12635.3|12649.3|12647.2|12634|12631.9|1528
1614881100000|2021-03-04 18:05:00|12637.1|12635|12649.8|12647.7|12652.1|12650.2|12637|12634.9|1469
1614881400000|2021-03-04 18:10:00|12650|12647.9|12658|12655.9|12661.5|12659.7|12649.7|12647.6|1253
1614881700000|2021-03-04 18:15:00|12658.1|12656|12655.6|12653.5|12660.3|12658.2|12652.6|12650.5|1279
1614882000000|2021-03-04 18:20:00|12655.8|12653.7|12666.3|12664.2|12672.5|12670.4|12655.7|12653.6|1232
1614882300000|2021-03-04 18:25:00|12666.4|12664.3|12657.2|12655.1|12674.7|12672.6|12656.8|12654.7|1357
1614882600000|2021-03-04 18:30:00|12657.5|12655.4|12668.5|12666.4|12670.8|12669.1|12656.8|12654.7|1204
1614882900000|2021-03-04 18:35:00|12668.4|12666.3|12659.3|12657.2|12668.4|12666.3|12656.2|12654.2|1248
1614883200000|2021-03-04 18:40:00|12659.5|12657.4|12668.3|12666.2|12670|12668|12659.5|12657.4|1093
1614883500000|2021-03-04 18:45:00|12668.7|12666.6|12679.4|12678.1|12679.4|12678.1|12667|12664.9|1085
1614883800000|2021-03-04 18:50:00|12680.4|12678.3|12688.2|12686.1|12691.7|12689.6|12678.5|12676.8|1135
1614884100000|2021-03-04 18:55:00|12688|12685.9|12693|12690.9|12695.3|12693.5|12687.5|12685.4|1267
1614884400000|2021-03-04 19:00:00|12693.1|12691|12687.2|12685.1|12693.3|12691.2|12686.4|12684.6|1381
1614884700000|2021-03-04 19:05:00|12686.9|12684.8|12670.9|12668.8|12688.2|12686.1|12670.7|12668.6|1217
1614885000000|2021-03-04 19:10:00|12671.5|12669.4|12668|12666.7|12674.1|12672|12663.8|12662.1|1134
1614885300000|2021-03-04 19:15:00|12668.1|12666.8|12665.3|12663.2|12675.7|12674.2|12664.5|12662.8|1203
1614885600000|2021-03-04 19:20:00|12665|12663.7|12660.5|12658.4|12666|12663.9|12659.1|12657.4|921
1614885900000|2021-03-04 19:25:00|12660.3|12659|12659.2|12657.1|12661.6|12659.9|12653.4|12651.8|875
1614886200000|2021-03-04 19:30:00|12659.7|12657.6|12661.9|12659.8|12665.5|12663.5|12658.2|12656.3|977
1614886500000|2021-03-04 19:35:00|12662|12659.9|12667.9|12665.8|12670.9|12669|12660.3|12658.2|1011
1614886800000|2021-03-04 19:40:00|12667.8|12665.7|12656.3|12654.2|12669.2|12667.4|12655.2|12653.4|961
1614887100000|2021-03-04 19:45:00|12656|12654.7|12655.5|12654.2|12662.2|12660.1|12651.2|12649.4|976
1614887400000|2021-03-04 19:50:00|12655.3|12654|12646.5|12645.2|12655.9|12654|12645.3|12643.2|1150
1614887700000|2021-03-04 19:55:00|12646.6|12645.3|12661.9|12660.6|12663|12661.4|12645|12643.2|1046
1614888000000|2021-03-04 20:00:00|12662.1|12660.8|12667.6|12665.5|12668.2|12666.5|12659.3|12657.8|1074
1614888300000|2021-03-04 20:05:00|12667.7|12665.6|12669.6|12668.3|12670|12668.4|12659.3|12657.4|1108
1614888600000|2021-03-04 20:10:00|12669.8|12668.5|12669.5|12667.4|12675.3|12673.7|12667.9|12666.2|1097
1614888900000|2021-03-04 20:15:00|12669.9|12667.8|12670.7|12668.6|12673.6|12672.3|12665|12663.1|1056
1614889200000|2021-03-04 20:20:00|12670.5|12668.4|12677.6|12676.3|12679.2|12677.9|12670.2|12668.3|993
1614889500000|2021-03-04 20:25:00|12677.9|12675.8|12665.5|12663.4|12679.1|12677.4|12664.1|12662|1025
1614889800000|2021-03-04 20:30:00|12665.7|12663.6|12663.9|12661.8|12670.7|12668.6|12661.4|12659.4|899
1614890100000|2021-03-04 20:35:00|12663.8|12662.5|12669.5|12668.2|12673|12671.2|12662.2|12660.6|862
1614890400000|2021-03-04 20:40:00|12669.4|12668.1|12663.3|12661.2|12671.5|12669.4|12660|12657.9|1056
1614890700000|2021-03-04 20:45:00|12663.4|12661.3|12661|12658.9|12667.7|12665.9|12660.2|12658.4|1076
1614891000000|2021-03-04 20:50:00|12661.1|12659|12662.7|12660.6|12663|12661.4|12657.1|12655|982
1614891300000|2021-03-04 20:55:00|12662.8|12660.7|12667.8|12666.5|12669.2|12667.6|12660.7|12659|994
1614891600000|2021-03-04 21:00:00|12668|12666.7|12671.2|12669.1|12671.8|12670|12663.2|12661.3|488
1614891900000|2021-03-04 21:05:00|12670.9|12668.8|12668.4|12667.1|12671.7|12669.7|12666.7|12664.9|456
1614892200000|2021-03-04 21:10:00|12668.2|12666.9|12668.1|12666|12669.8|12668|12666.2|12664.1|316
1614892500000|2021-03-04 21:15:00|12668.2|12666.1|12668.3|12667|12671.6|12669.6|12668|12665.9|201
1614892800000|2021-03-04 21:20:00|12668.2|12666.9|12670.5|12669.2|12671.3|12669.6|12668.2|12666.5|143
1614893100000|2021-03-04 21:25:00|12670.4|12669.1|12671.4|12669.3|12671.6|12669.5|12669.6|12667.9|161
1614893400000|2021-03-04 21:30:00|12671.3|12669.2|12665.9|12663.8|12671.8|12670|12665.4|12663.7|206
1614893700000|2021-03-04 21:35:00|12665.3|12664|12671|12668.9|12673|12670.9|12664.9|12663.3|305
1614894000000|2021-03-04 21:40:00|12670.9|12668.8|12671.1|12669|12673.5|12671.4|12670.2|12668.1|233
1614894300000|2021-03-04 21:45:00|12670.7|12669.4|12670.4|12668.3|12671.4|12669.4|12669.2|12667.1|253
1614894600000|2021-03-04 21:50:00|12670.2|12668.1|12669.4|12667.3|12671.8|12669.7|12668.5|12666.4|266
1614894900000|2021-03-04 21:55:00|12669.3|12667.2|12668.3|12664.9|12670.5|12668|12667.9|12664.4|323
1614895200000|2021-03-04 22:00:00|12667.3|12664.7|12666.2|12659.2|12669|12664.7|12665.5|12658.5|52
1614895500000|2021-03-04 22:05:00|12666.5|12659.5|12668.1|12661.9|12668.9|12663.9|12666|12659|166
1614895800000|2021-03-04 22:10:00|12668.5|12662.2|12663.8|12656.8|12670.8|12663.8|12663|12656|222
1614896100000|2021-03-04 22:15:00|12663.6|12656.6|12665|12658|12667.1|12660.1|12663.6|12656.6|161
1614896400000|2021-03-04 22:20:00|12664.8|12657.8|12666.3|12659.3|12668.4|12661.4|12663.4|12656.4|162
1614896700000|2021-03-04 22:25:00|12666.2|12659.2|12663.2|12657.3|12667.6|12660.6|12663.2|12657.1|149
1614897000000|2021-03-04 22:30:00|12663.3|12657.4|12669.3|12665.5|12670.8|12665.6|12662.9|12657.3|330
1614897300000|2021-03-04 22:35:00|12669.1|12665.4|12668.2|12661.2|12670.5|12665.9|12663.7|12657.2|284
1614897600000|2021-03-04 22:40:00|12668.7|12662.9|12666.6|12660.7|12668.9|12662.9|12665.9|12659.6|242
1614897900000|2021-03-04 22:45:00|12666.8|12661.2|12666.9|12661.3|12667.9|12662.6|12666.4|12660.3|236
1614898200000|2021-03-04 22:50:00|12667.1|12661.1|12667|12661|12667.4|12662.1|12666.5|12660.4|215
1614898500000|2021-03-04 22:55:00|12666.3|12661.3|12666.5|12659.5|12667.4|12662.1|12663.2|12658.1|226
1614898800000|2021-03-04 23:00:00|12666.6|12659.6|12675.7|12673.6|12675.7|12673.6|12666.3|12659.3|781
1614899100000|2021-03-04 23:05:00|12675.5|12673.4|12680.7|12678.6|12682.8|12680.7|12675.4|12673.3|613
1614899400000|2021-03-04 23:10:00|12680.6|12678.5|12672.4|12670.3|12682.7|12681.1|12670.9|12668.8|487
1614899700000|2021-03-04 23:15:00|12672.5|12670.4|12676.1|12674|12676.5|12674.4|12671.5|12669.4|243
1614900000000|2021-03-04 23:20:00|12676.2|12674.1|12676|12673.9|12680.1|12678|12675.4|12673.3|330
1614900300000|2021-03-04 23:25:00|12675.9|12673.8|12675|12672.9|12678.3|12676.2|12674.8|12672.8|286
1614900600000|2021-03-04 23:30:00|12675.2|12673.1|12674.1|12672|12678.9|12676.8|12673.9|12671.8|332
1614900900000|2021-03-04 23:35:00|12674|12671.9|12674|12671.9|12676.1|12674|12673|12670.9|221
1614901200000|2021-03-04 23:40:00|12674.2|12672.1|12674|12671.9|12674.4|12672.3|12671.7|12669.6|181
1614901500000|2021-03-04 23:45:00|12674.1|12672|12679.3|12677.2|12680.7|12678.8|12674|12671.9|312
1614901800000|2021-03-04 23:50:00|12679.4|12677.3|12678.6|12676.5|12679.4|12677.3|12675.8|12673.7|211
1614902100000|2021-03-04 23:55:00|12679|12676.9|12680.6|12678.5|12682.4|12680.6|12678.6|12676.7|310
1614902400000|2021-03-05 00:00:00|12680.7|12678.6|12680.7|12678.6|12682.2|12680.1|12676.4|12674.3|471
1614902700000|2021-03-05 00:05:00|12681|12678.9|12681.2|12679.1|12682.9|12680.8|12677.6|12675.5|522
1614903000000|2021-03-05 00:10:00|12681.5|12679.4|12683|12680.9|12685.3|12683.6|12680.6|12678.5|641
1614903300000|2021-03-05 00:15:00|12682.8|12680.7|12679.8|12677.7|12683.3|12681.2|12679|12676.9|532
1614903600000|2021-03-05 00:20:00|12679.9|12677.8|12680.8|12678.7|12681.7|12679.6|12677.8|12675.7|465
1614903900000|2021-03-05 00:25:00|12680.9|12678.8|12680.6|12678.5|12682.7|12680.6|12680.2|12678.1|387
1614904200000|2021-03-05 00:30:00|12680.7|12678.6|12686.8|12684.7|12687.4|12685.3|12680.2|12678.1|527
1614904500000|2021-03-05 00:35:00|12686.7|12684.6|12684.4|12682.3|12688.3|12686.2|12684.2|12682.1|519
1614904800000|2021-03-05 00:40:00|12684.3|12682.2|12680.8|12678.7|12684.9|12682.8|12680.3|12678.2|489
1614905100000|2021-03-05 00:45:00|12680.9|12678.8|12682.1|12680|12683.5|12681.4|12678.4|12676.6|437
1614905400000|2021-03-05 00:50:00|12682|12679.9|12678.1|12676|12682.9|12680.8|12677.8|12675.7|430
1614905700000|2021-03-05 00:55:00|12678.2|12676.1|12680|12677.9|12681.2|12679.1|12678.1|12676|444
1614906000000|2021-03-05 01:00:00|12680.1|12678|12686.1|12684|12688.7|12686.6|12679.6|12677.5|818
1614906300000|2021-03-05 01:05:00|12686|12683.9|12691.1|12689|12691.7|12689.6|12685.9|12683.8|851
1614906600000|2021-03-05 01:10:00|12691.9|12689.8|12692.8|12690.7|12694.3|12692.2|12691.5|12689.4|812
1614906900000|2021-03-05 01:15:00|12692.7|12690.6|12695.1|12693|12695.9|12693.8|12690.7|12688.6|653
1614907200000|2021-03-05 01:20:00|12695.2|12693.1|12691.4|12689.3|12696.6|12694.5|12691.2|12689.1|633
1614907500000|2021-03-05 01:25:00|12691.5|12689.4|12690.3|12688.2|12694|12691.9|12689.8|12687.7|635
1614907800000|2021-03-05 01:30:00|12690.4|12688.3|12693.4|12691.3|12695.9|12693.8|12690.2|12688.1|708
1614908100000|2021-03-05 01:35:00|12693.5|12691.4|12686.7|12684.6|12694|12691.9|12685.5|12683.4|731
1614908400000|2021-03-05 01:40:00|12686.6|12684.5|12684.4|12682.3|12688.7|12686.6|12684.3|12682.2|545
1614908700000|2021-03-05 01:45:00|12684.3|12682.2|12681.5|12679.4|12685.9|12683.8|12680|12677.9|648
1614909000000|2021-03-05 01:50:00|12681.6|12679.5|12683.7|12681.6|12685.5|12683.4|12680.3|12678.2|594
1614909300000|2021-03-05 01:55:00|12683.8|12681.7|12686.9|12684.8|12687.2|12685.4|12683.5|12681.4|519
1614909600000|2021-03-05 02:00:00|12687|12684.9|12687.7|12685.6|12688.5|12686.4|12685.3|12683.2|510
1614909900000|2021-03-05 02:05:00|12687.8|12685.7|12694|12691.9|12694.1|12692|12686.7|12684.6|568
1614910200000|2021-03-05 02:10:00|12693.9|12691.8|12689.3|12687.2|12694.2|12692.1|12688.5|12686.4|725
1614910500000|2021-03-05 02:15:00|12689.4|12687.3|12688.2|12686.1|12691.6|12689.5|12687.5|12685.4|643
1614910800000|2021-03-05 02:20:00|12688.1|12686|12683.3|12681.2|12688.1|12686|12682.8|12680.7|517
1614911100000|2021-03-05 02:25:00|12683.4|12681.3|12685.7|12683.6|12687.4|12685.3|12682.1|12680|523
1614911400000|2021-03-05 02:30:00|12685.8|12683.7|12681|12678.9|12687.7|12685.6|12680.1|12678|596
1614911700000|2021-03-05 02:35:00|12680.6|12678.5|12679.5|12677.4|12682.9|12680.8|12678.3|12676.2|558
1614912000000|2021-03-05 02:40:00|12679.4|12677.3|12677.1|12675|12680.3|12678.2|12676.5|12674.4|455
1614912300000|2021-03-05 02:45:00|12677.2|12675.1|12670|12667.9|12677.2|12675.1|12669.6|12667.5|459
1614912600000|2021-03-05 02:50:00|12669.9|12667.8|12666.3|12664.2|12670|12667.9|12665.3|12663.2|492
1614912900000|2021-03-05 02:55:00|12666.2|12664.1|12664.4|12662.3|12666.7|12664.6|12664.2|12662.1|433
1614913200000|2021-03-05 03:00:00|12664.5|12662.4|12661.2|12659.1|12666.1|12664|12660.1|12658.2|422
1614913500000|2021-03-05 03:05:00|12661|12658.9|12664.2|12662.1|12665.2|12663.1|12660.5|12658.4|392
1614913800000|2021-03-05 03:10:00|12664.3|12662.2|12661.5|12659.4|12665.5|12663.4|12661.2|12659.1|322
1614914100000|2021-03-05 03:15:00|12661.6|12659.5|12663.3|12661.2|12663.8|12661.7|12659.5|12657.4|334
1614914400000|2021-03-05 03:20:00|12662.9|12660.8|12664.5|12662.4|12664.7|12662.6|12662.2|12660.1|275
1614914700000|2021-03-05 03:25:00|12664.6|12662.5|12665.7|12663.6|12667|12664.9|12663.4|12661.3|422
1614915000000|2021-03-05 03:30:00|12665.6|12663.5|12657.5|12655.4|12666|12663.9|12657.4|12655.3|394
1614915300000|2021-03-05 03:35:00|12657.7|12655.6|12657.2|12655.1|12658|12655.9|12655.8|12653.7|309
1614915600000|2021-03-05 03:40:00|12657.1|12655|12658.5|12656.4|12659.8|12657.7|12656.5|12654.4|274
1614915900000|2021-03-05 03:45:00|12658.2|12656.1|12658.5|12656.4|12658.8|12657|12656.2|12654.4|301
1614916200000|2021-03-05 03:50:00|12658.4|12656.3|12655.9|12653.8|12658.7|12656.6|12655.2|12653.3|323
1614916500000|2021-03-05 03:55:00|12655.8|12653.7|12654.1|12652|12656.6|12654.5|12653.7|12651.9|231
1614916800000|2021-03-05 04:00:00|12654.7|12652.6|12660.5|12658.4|12660.6|12658.5|12654.3|12652.2|295
1614917100000|2021-03-05 04:05:00|12660.6|12658.5|12659.7|12657.6|12660.7|12658.6|12658.3|12656.2|273
1614917400000|2021-03-05 04:10:00|12659.6|12657.5|12658.8|12656.7|12659.6|12657.5|12657|12654.9|333
1614917700000|2021-03-05 04:15:00|12658.7|12656.6|12660.7|12658.6|12661.2|12659.1|12658.7|12656.6|292
1614918000000|2021-03-05 04:20:00|12660.8|12658.7|12659.7|12657.6|12661.4|12659.3|12657.8|12655.9|290
1614918300000|2021-03-05 04:25:00|12659.6|12657.5|12659.6|12657.5|12659.8|12657.9|12657.1|12655|337
1614918600000|2021-03-05 04:30:00|12659.5|12657.4|12663.6|12661.5|12663.6|12661.5|12658.8|12656.7|354
1614918900000|2021-03-05 04:35:00|12663.5|12661.4|12662.5|12660.4|12663.7|12661.6|12660.6|12658.5|249
1614919200000|2021-03-05 04:40:00|12662.4|12660.3|12663.3|12661.2|12664.8|12663.3|12662.4|12660.3|273
1614919500000|2021-03-05 04:45:00|12663.4|12661.3|12662.1|12660|12663.8|12661.7|12661.2|12659.1|241
1614919800000|2021-03-05 04:50:00|12662.2|12660.1|12662.8|12660.7|12663.4|12661.3|12659.7|12657.9|290
1614920100000|2021-03-05 04:55:00|12662.5|12660.4|12664.9|12662.8|12665.8|12663.7|12662.4|12660.3|424
1614920400000|2021-03-05 05:00:00|12665.1|12663|12662.1|12660|12665.1|12663.2|12662|12659.9|400
1614920700000|2021-03-05 05:05:00|12662|12659.9|12665.1|12663|12667.8|12665.7|12661.9|12659.9|540
1614921000000|2021-03-05 05:10:00|12665|12662.9|12667.4|12665.3|12668|12665.9|12664.8|12662.7|446
1614921300000|2021-03-05 05:15:00|12667.1|12665|12667.4|12665.3|12669.5|12667.4|12665.2|12663.1|353
1614921600000|2021-03-05 05:20:00|12667.5|12665.4|12665.5|12663.4|12668.3|12666.2|12665.5|12663.4|309
1614921900000|2021-03-05 05:25:00|12665.6|12663.5|12667.3|12665.2|12667.9|12665.8|12665|12663.1|338
1614922200000|2021-03-05 05:30:00|12667.4|12665.3|12662.3|12660.2|12668.6|12666.5|12661.7|12659.6|439
1614922500000|2021-03-05 05:35:00|12662.1|12660|12661.2|12659.1|12663.8|12661.7|12659.6|12657.5|388
1614922800000|2021-03-05 05:40:00|12661.1|12659|12659.1|12657|12661.2|12659.1|12657.4|12655.3|400
1614923100000|2021-03-05 05:45:00|12658.9|12656.8|12657.3|12655.2|12659.8|12657.7|12656.3|12654.4|409
1614923400000|2021-03-05 05:50:00|12657.1|12655|12653.3|12651.2|12658|12655.9|12653.2|12651.1|453
1614923700000|2021-03-05 05:55:00|12653.4|12651.3|12653.6|12651.5|12655|12653.5|12652.3|12650.2|420
1614924000000|2021-03-05 06:00:00|12653.7|12651.6|12656.5|12654.4|12656.6|12654.5|12653.1|12651|522
1614924300000|2021-03-05 06:05:00|12656.6|12654.5|12656.3|12654.2|12657.9|12656.1|12652.4|12650.5|514
1614924600000|2021-03-05 06:10:00|12656.4|12654.3|12656.8|12654.7|12658.6|12656.5|12653.9|12651.8|470
1614924900000|2021-03-05 06:15:00|12656.7|12654.6|12653.1|12651|12657.1|12655|12652.4|12650.5|438
1614925200000|2021-03-05 06:20:00|12653.2|12651.1|12656.4|12654.3|12657.2|12655.1|12652.2|12650.4|416
1614925500000|2021-03-05 06:25:00|12656.5|12654.4|12656.6|12654.5|12656.9|12654.8|12654.6|12652.6|349
1614925800000|2021-03-05 06:30:00|12657.1|12655|12659.4|12657.3|12659.7|12657.6|12657.1|12655|259
1614926100000|2021-03-05 06:35:00|12659.6|12657.5|12660.6|12658.5|12662.2|12660.1|12659.2|12657.4|386
1614926400000|2021-03-05 06:40:00|12660.7|12658.6|12658.1|12656|12661.8|12659.7|12657.2|12655.1|381
1614926700000|2021-03-05 06:45:00|12658.2|12656.1|12660.8|12658.7|12661.8|12660|12657.3|12655.2|305
1614927000000|2021-03-05 06:50:00|12660.9|12658.8|12659.6|12657.5|12661.4|12659.3|12658.3|12656.2|312
1614927300000|2021-03-05 06:55:00|12659.5|12657.4|12658.1|12656|12660.4|12658.3|12657.7|12655.6|333
1614927600000|2021-03-05 07:00:00|12658.3|12656.2|12659.4|12657.3|12661.4|12659.3|12654|12651.9|616
1614927900000|2021-03-05 07:05:00|12659.3|12657.2|12660.3|12658.2|12667.4|12665.3|12658|12655.9|677
1614928200000|2021-03-05 07:10:00|12660.5|12658.4|12657.3|12655.2|12661.8|12659.7|12657|12654.9|473
1614928500000|2021-03-05 07:15:00|12657.4|12655.3|12657.1|12655|12658.8|12656.7|12655.1|12653.3|566
1614928800000|2021-03-05 07:20:00|12657.2|12655.1|12666|12663.9|12667.3|12665.3|12656.9|12654.8|544
1614929100000|2021-03-05 07:25:00|12665.9|12663.8|12666.9|12664.8|12668.7|12666.6|12664.5|12662.4|539
1614929400000|2021-03-05 07:30:00|12666.2|12664.1|12667.4|12665.3|12667.8|12665.9|12662.3|12660.6|574
1614929700000|2021-03-05 07:35:00|12667.3|12665.2|12664.6|12662.5|12668.8|12667.4|12664.1|12662.3|541
1614930000000|2021-03-05 07:40:00|12664.5|12662.4|12664.9|12662.8|12667.7|12665.7|12664.1|12662.2|580
1614930300000|2021-03-05 07:45:00|12664.8|12662.7|12666.8|12664.7|12668.5|12666.9|12661.5|12659.5|687
1614930600000|2021-03-05 07:50:00|12666.9|12664.8|12664.5|12662.4|12669.2|12667.5|12664.1|12662.3|574
1614930900000|2021-03-05 07:55:00|12664.4|12662.3|12662.7|12660.6|12666.1|12664|12661.7|12659.8|472
1614931200000|2021-03-05 08:00:00|12662.5|12660.4|12669.4|12668.1|12670.3|12668.4|12660.1|12658.5|944
1614931500000|2021-03-05 08:05:00|12669.3|12668|12682.8|12680.7|12684.8|12682.7|12669.1|12667|956
1614931800000|2021-03-05 08:10:00|12682.9|12680.8|12683.9|12681.8|12683.9|12681.8|12674.4|12672.6|923
1614932100000|2021-03-05 08:15:00|12683.8|12681.7|12689.4|12687.3|12690.3|12688.3|12682.5|12680.4|778
1614932400000|2021-03-05 08:20:00|12689.5|12687.4|12686.3|12684.2|12690.3|12688.5|12685.4|12683.4|640
1614932700000|2021-03-05 08:25:00|12686.2|12684.1|12685.3|12683.2|12693.7|12692.2|12683.8|12682.1|807
1614933000000|2021-03-05 08:30:00|12684.7|12683.4|12691.2|12689.9|12693.7|12692.3|12683.3|12681.6|837
1614933300000|2021-03-05 08:35:00|12691.9|12689.8|12691.4|12689.3|12695.7|12694|12686.5|12684.8|680
1614933600000|2021-03-05 08:40:00|12691|12688.9|12687.6|12685.5|12692.6|12690.6|12686.2|12684.7|734
1614933900000|2021-03-05 08:45:00|12687|12685.7|12693.6|12691.5|12693.8|12692|12686.2|12684.8|642
1614934200000|2021-03-05 08:50:00|12693.5|12691.4|12696.6|12695.3|12697.6|12695.9|12691.2|12689.6|700
1614934500000|2021-03-05 08:55:00|12697.1|12695|12693.5|12691.4|12697.5|12695.6|12688.2|12686.4|753
1614934800000|2021-03-05 09:00:00|12693.6|12691.5|12687.5|12686.2|12694.6|12692.5|12686.3|12684.3|772
1614935100000|2021-03-05 09:05:00|12687.4|12686.1|12686.8|12684.7|12688.7|12686.7|12683.7|12682.2|688
1614935400000|2021-03-05 09:10:00|12686.7|12684.6|12698.3|12697|12699.4|12697.5|12685.6|12683.8|823
1614935700000|2021-03-05 09:15:00|12698.4|12697.1|12697.3|12695.2|12699.8|12698.3|12695.4|12693.7|821
1614936000000|2021-03-05 09:20:00|12696.9|12695.6|12696.7|12695.4|12698.1|12696.5|12693.6|12692.1|608
1614936300000|2021-03-05 09:25:00|12696.6|12695.3|12703.4|12701.3|12705.6|12703.7|12696.1|12694|723
1614936600000|2021-03-05 09:30:00|12703.3|12701.2|12703.8|12702.5|12708.8|12707.2|12701.4|12699.8|670
1614936900000|2021-03-05 09:35:00|12703.7|12702.4|12697|12695.7|12705.4|12703.8|12694.5|12693|785
1614937200000|2021-03-05 09:40:00|12697.1|12695.8|12701|12698.9|12702.8|12701.3|12696|12693.9|683
1614937500000|2021-03-05 09:45:00|12700.9|12698.8|12703.2|12701.1|12705.7|12704|12700.5|12698.8|587
1614937800000|2021-03-05 09:50:00|12702.7|12701.4|12700.8|12698.7|12703.9|12702|12698.5|12696.8|609
1614938100000|2021-03-05 09:55:00|12700.2|12698.9|12700.8|12699.5|12703.3|12701.5|12699.6|12697.8|503
1614938400000|2021-03-05 10:00:00|12701.1|12699.8|12699.6|12697.5|12706.2|12704.6|12698.8|12697|523
1614938700000|2021-03-05 10:05:00|12699.7|12697.6|12706.3|12704.2|12707.1|12705.3|12699.6|12697.5|481
1614939000000|2021-03-05 10:10:00|12706.4|12704.3|12707|12704.9|12708.9|12707.4|12704.1|12702.4|561
1614939300000|2021-03-05 10:15:00|12706.7|12704.6|12709.7|12707.6|12710.9|12709.3|12705.9|12704.1|600
1614939600000|2021-03-05 10:20:00|12709.8|12707.7|12708.7|12706.6|12709.9|12708.1|12706.9|12705.5|465
1614939900000|2021-03-05 10:25:00|12708.3|12707|12709.9|12708.6|12712.2|12710.6|12708.2|12706.3|517
1614940200000|2021-03-05 10:30:00|12709.8|12708.5|12712.4|12711.1|12716.7|12715.2|12709.5|12707.5|524
1614940500000|2021-03-05 10:35:00|12712.8|12710.7|12710.6|12708.5|12712.8|12711.1|12707.5|12706.2|421
1614940800000|2021-03-05 10:40:00|12710.2|12708.9|12707.6|12706.3|12713.8|12712|12707.5|12706|580
1614941100000|2021-03-05 10:45:00|12708.4|12706.4|12713.4|12712.1|12714.9|12713.2|12706.7|12704.9|502
1614941400000|2021-03-05 10:50:00|12713.5|12712.2|12714.5|12712.4|12716.6|12715.1|12713|12711.4|402
1614941700000|2021-03-05 10:55:00|12714.6|12712.5|12718.6|12717.3|12720|12718.2|12713.9|12712.2|400
1614942000000|2021-03-05 11:00:00|12718.7|12717.4|12715.5|12714.2|12719.2|12717.6|12714.9|12713.5|434
1614942300000|2021-03-05 11:05:00|12715.6|12714.3|12718.3|12717|12718.9|12717.1|12715.4|12714|336
1614942600000|2021-03-05 11:10:00|12718.2|12716.9|12718.4|12716.3|12718.9|12717.2|12715.3|12713.5|451
1614942900000|2021-03-05 11:15:00|12718.5|12716.4|12722.7|12721.4|12724.8|12723.1|12718.1|12716.4|440
1614943200000|2021-03-05 11:20:00|12722.6|12721.3|12719.5|12718.2|12723.5|12721.7|12718.6|12717.2|401
1614943500000|2021-03-05 11:25:00|12719.6|12718.3|12714.5|12713.2|12722.3|12720.7|12714|12712.3|399
1614943800000|2021-03-05 11:30:00|12714.4|12713.1|12710.5|12709.2|12721.7|12720.4|12710.2|12708.7|836
1614944100000|2021-03-05 11:35:00|12710.4|12709.1|12703.3|12701.2|12712.6|12710.9|12702.1|12700.4|764
1614944400000|2021-03-05 11:40:00|12703.4|12701.3|12710.4|12709.1|12710.8|12709.1|12702.1|12700.6|626
1614944700000|2021-03-05 11:45:00|12710.3|12709|12704.6|12703.3|12710.5|12709|12702|12700.6|574
1614945000000|2021-03-05 11:50:00|12704.8|12702.7|12702.9|12701.6|12705.6|12703.8|12699.3|12697.9|650
1614945300000|2021-03-05 11:55:00|12703|12701.7|12705.2|12703.9|12706|12704.6|12700|12698.4|570
1614945600000|2021-03-05 12:00:00|12705.4|12704.1|12702.7|12701.4|12705.8|12704.4|12702.5|12700.9|512
1614945900000|2021-03-05 12:05:00|12702.6|12701.3|12704.9|12703.6|12705.8|12704.5|12702|12700.3|421
1614946200000|2021-03-05 12:10:00|12705.1|12703.8|12700.7|12699.4|12706.1|12704.8|12699.6|12698|412
1614946500000|2021-03-05 12:15:00|12700.6|12699.3|12701.5|12699.4|12705.7|12704|12700.6|12699.3|471
1614946800000|2021-03-05 12:20:00|12701.6|12699.5|12706.5|12704.4|12709.1|12707.8|12701.5|12699.4|514
1614947100000|2021-03-05 12:25:00|12706|12704.7|12701.8|12700.5|12709.8|12708.2|12701.8|12700.2|476
1614947400000|2021-03-05 12:30:00|12701.9|12700.6|12705.9|12704.6|12707.5|12705.5|12700.2|12698.8|498
1614947700000|2021-03-05 12:35:00|12706|12704.7|12706|12704.7|12707.9|12706.3|12704.3|12702.5|449
1614948000000|2021-03-05 12:40:00|12705.9|12704.6|12711|12709.7|12714.4|12712.7|12705.9|12704.6|540
1614948300000|2021-03-05 12:45:00|12711.1|12709.8|12713.8|12711.7|12716.2|12714.5|12710.1|12708.8|557
1614948600000|2021-03-05 12:50:00|12713.7|12712.4|12713.6|12712.3|12717.1|12715.4|12712.9|12711.2|714
1614948900000|2021-03-05 12:55:00|12713.8|12712.5|12701.7|12699.6|12714.8|12713.5|12701.2|12699.5|709
1614949200000|2021-03-05 13:00:00|12701.6|12699.5|12703.5|12702.2|12706.6|12704.6|12700.1|12698.8|658
1614949500000|2021-03-05 13:05:00|12703.8|12702.5|12700.9|12699.6|12706.1|12704.5|12700.2|12698.5|709
1614949800000|2021-03-05 13:10:00|12701|12699.7|12700.7|12698.6|12704.8|12703.5|12698.4|12696.8|583
1614950100000|2021-03-05 13:15:00|12700|12698.7|12701|12699.7|12702.2|12700.6|12697.1|12695.8|598
1614950400000|2021-03-05 13:20:00|12701.1|12699.8|12699.1|12697|12706.4|12704.7|12697.8|12696.2|687
1614950700000|2021-03-05 13:25:00|12699.5|12697.4|12702.4|12695.4|12702.4|12698.5|12691.8|12689.7|483
1614951000000|2021-03-05 13:30:00|12702.5|12695.5|12730.4|12728.3|12738.5|12736.4|12702.3|12695.3|1047
1614951300000|2021-03-05 13:35:00|12731|12728.9|12713.8|12711.7|12733.6|12731.5|12709.9|12707.8|956
1614951600000|2021-03-05 13:40:00|12714.2|12712.1|12692.6|12690.5|12717.4|12715.3|12691.4|12689.3|868
1614951900000|2021-03-05 13:45:00|12692.5|12690.4|12683.1|12681|12692.6|12690.5|12677.7|12675.6|1168
1614952200000|2021-03-05 13:50:00|12683.2|12681.1|12685.5|12683.4|12694.1|12692|12683.1|12681|1176
1614952500000|2021-03-05 13:55:00|12685.2|12683.1|12690.7|12688.6|12692.6|12690.5|12683.6|12681.5|951
1614952800000|2021-03-05 14:00:00|12690.9|12688.8|12676.1|12674|12692.1|12690|12674|12671.9|1095
1614953100000|2021-03-05 14:05:00|12676.2|12674.1|12658.8|12656.7|12677.3|12675.2|12657.7|12655.6|1022
1614953400000|2021-03-05 14:10:00|12658.9|12656.8|12658|12655.9|12665.8|12664.3|12654.8|12652.7|1048
1614953700000|2021-03-05 14:15:00|12657.9|12655.8|12656.3|12654.2|12660.4|12658.3|12646.8|12644.7|1171
1614954000000|2021-03-05 14:20:00|12656.4|12654.3|12662.7|12660.6|12663.7|12661.6|12649|12646.9|872
1614954300000|2021-03-05 14:25:00|12662.6|12660.5|12655.6|12653.5|12665|12662.9|12654.5|12652.4|683
1614954600000|2021-03-05 14:30:00|12655.5|12653.4|12667.1|12665|12668.7|12666.6|12654.8|12652.7|930
1614954900000|2021-03-05 14:35:00|12667.2|12665.1|12677|12674.9|12677.9|12676|12662|12659.9|909
1614955200000|2021-03-05 14:40:00|12677.1|12675|12664|12661.9|12677.1|12675|12663|12660.9|916
1614955500000|2021-03-05 14:45:00|12664.1|12662|12665.2|12663.1|12666.3|12664.3|12655|12652.9|1108
1614955800000|2021-03-05 14:50:00|12665.3|12663.2|12677.9|12675.8|12679.3|12677.2|12659.5|12657.4|1372
1614956100000|2021-03-05 14:55:00|12676.9|12675.6|12673.2|12671.1|12688.7|12686.6|12673.1|12671.1|1103
1614956400000|2021-03-05 15:00:00|12673.4|12671.3|12662.1|12660|12677.4|12675.3|12661.3|12659.2|1287
1614956700000|2021-03-05 15:05:00|12662|12659.9|12665|12662.9|12666.8|12664.7|12658|12656.3|1283
1614957000000|2021-03-05 15:10:00|12665.1|12663|12675.1|12673.8|12677.2|12675.1|12661.6|12659.6|1204
1614957300000|2021-03-05 15:15:00|12675.7|12673.6|12663.8|12661.7|12678|12675.9|12659.6|12657.5|1310
1614957600000|2021-03-05 15:20:00|12663.9|12661.8|12670.7|12668.6|12671.8|12669.7|12659.8|12657.7|1259
1614957900000|2021-03-05 15:25:00|12670.6|12668.5|12660.5|12658.4|12670.8|12668.7|12652.4|12650.3|1285
1614958200000|2021-03-05 15:30:00|12660.3|12658.2|12671.7|12669.6|12674.5|12672.4|12656.4|12654.3|1335
1614958500000|2021-03-05 15:35:00|12671.6|12669.5|12668.5|12666.4|12671.7|12669.6|12660.8|12658.7|1364
1614958800000|2021-03-05 15:40:00|12668.7|12666.6|12665|12662.9|12673|12670.9|12662.2|12660.1|1324
1614959100000|2021-03-05 15:45:00|12665.2|12663.1|12660|12658.7|12671.8|12670|12659.9|12658.2|1248
1614959400000|2021-03-05 15:50:00|12660.6|12658.5|12666.2|12664.1|12668.1|12666|12656|12653.9|1179
1614959700000|2021-03-05 15:55:00|12666.4|12664.3|12688.7|12686.6|12689.5|12688|12666|12663.9|1218
1614960000000|2021-03-05 16:00:00|12688.6|12686.5|12684.6|12682.5|12691.7|12689.9|12680.1|12678|1118
1614960300000|2021-03-05 16:05:00|12684.5|12682.4|12687.9|12685.8|12689.9|12687.8|12679.2|12677.1|1039
1614960600000|2021-03-05 16:10:00|12687.8|12685.7|12681.4|12679.3|12687.9|12685.8|12676.4|12674.3|1090
1614960900000|2021-03-05 16:15:00|12681.6|12679.5|12683.8|12681.7|12685.2|12683.1|12678.4|12676.7|977
1614961200000|2021-03-05 16:20:00|12684|12681.9|12681.3|12679.2|12686.3|12684.2|12674.1|12672|933
1614961500000|2021-03-05 16:25:00|12681.2|12679.1|12692|12689.9|12693.9|12691.8|12680.7|12678.6|903
1614961800000|2021-03-05 16:30:00|12691.9|12689.8|12690.5|12688.4|12694.4|12692.8|12683.3|12681.2|1134
1614962100000|2021-03-05 16:35:00|12690.4|12688.3|12679.8|12677.7|12691.1|12689.5|12674|12672.3|998
1614962400000|2021-03-05 16:40:00|12679.9|12677.8|12677.8|12675.7|12687.7|12685.9|12677.2|12675.1|1100
1614962700000|2021-03-05 16:45:00|12677.9|12675.8|12678.8|12676.7|12684.5|12682.6|12676.3|12674.2|1059
1614963000000|2021-03-05 16:50:00|12678.7|12676.6|12679.9|12677.8|12682.6|12680.9|12672.6|12670.5|978
1614963300000|2021-03-05 16:55:00|12679.8|12677.7|12667|12664.9|12681.4|12679.5|12666.6|12664.6|1051
1614963600000|2021-03-05 17:00:00|12667.3|12665.2|12671.3|12669.2|12674.9|12672.8|12667.3|12665.2|972
1614963900000|2021-03-05 17:05:00|12671.1|12669|12675|12672.9|12678.2|12676.1|12671|12668.9|1021
1614964200000|2021-03-05 17:10:00|12675.1|12673|12676.7|12674.6|12679.2|12677.1|12672.6|12670.5|932
1614964500000|2021-03-05 17:15:00|12676.8|12674.7|12675.2|12673.1|12677|12674.9|12670.2|12668.7|856
1614964800000|2021-03-05 17:20:00|12675.3|12673.2|12662.8|12660.7|12675.8|12674.3|12660.6|12659|778
1614965100000|2021-03-05 17:25:00|12662.7|12660.6|12667.7|12665.6|12671.1|12669|12661.4|12660|852
1614965400000|2021-03-05 17:30:00|12667.8|12665.7|12666.2|12664.1|12669.2|12667.6|12663.1|12661.5|732
1614965700000|2021-03-05 17:35:00|12665.9|12664.6|12661|12658.9|12671|12668.9|12660.6|12658.8|789
1614966000000|2021-03-05 17:40:00|12660.9|12658.8|12656.7|12654.6|12662.8|12660.7|12656.2|12654.4|749
1614966300000|2021-03-05 17:45:00|12656.8|12654.7|12659.2|12657.1|12659.9|12657.8|12652.3|12650.4|819
1614966600000|2021-03-05 17:50:00|12659.1|12657|12663.3|12661.2|12663.5|12661.5|12657.3|12655.3|809
1614966900000|2021-03-05 17:55:00|12663.4|12661.3|12665.4|12663.3|12668.2|12666.5|12660.5|12658.9|960
1614967200000|2021-03-05 18:00:00|12665.5|12663.4|12673.8|12671.7|12674.1|12672.4|12659.8|12657.7|1028
1614967500000|2021-03-05 18:05:00|12673.6|12671.5|12668.6|12666.5|12675.5|12673.5|12665.9|12663.8|945
1614967800000|2021-03-05 18:10:00|12668.4|12667.1|12668.9|12666.8|12674.8|12672.7|12667.7|12665.9|993
1614968100000|2021-03-05 18:15:00|12668.8|12666.7|12656.3|12654.2|12669.2|12667.1|12656|12654.1|871
1614968400000|2021-03-05 18:20:00|12656.4|12654.3|12659.4|12657.3|12660.7|12658.7|12656.2|12654.1|806
1614968700000|2021-03-05 18:25:00|12659.6|12657.5|12656.2|12654.9|12660.5|12658.5|12654.4|12652.3|902
1614969000000|2021-03-05 18:30:00|12656.1|12654.8|12655.3|12653.2|12660|12658.3|12653.3|12651.8|941
1614969300000|2021-03-05 18:35:00|12655.4|12653.3|12654.1|12652.8|12658.6|12657.3|12652.1|12650.6|711
1614969600000|2021-03-05 18:40:00|12654.2|12652.9|12656.4|12654.3|12656.7|12655.3|12651.1|12649.8|634
1614969900000|2021-03-05 18:45:00|12656.3|12654.2|12655.4|12653.3|12657.4|12655.9|12653.2|12651.9|784
1614970200000|2021-03-05 18:50:00|12655.6|12653.5|12660.4|12658.3|12661.2|12659.4|12652.3|12650.2|810
1614970500000|2021-03-05 18:55:00|12660.1|12658.8|12657.4|12655.3|12661|12659.4|12656|12654.3|683
1614970800000|2021-03-05 19:00:00|12657.5|12655.4|12660.6|12659.3|12662.2|12660.3|12656.2|12654.4|905
1614971100000|2021-03-05 19:05:00|12660.7|12659.4|12659.7|12658.4|12665.3|12663.6|12659.5|12658.2|785
1614971400000|2021-03-05 19:10:00|12659.8|12658.5|12659.5|12657.4|12663.6|12661.6|12658.5|12656.9|678
1614971700000|2021-03-05 19:15:00|12659.4|12657.3|12666.6|12664.5|12667.6|12665.9|12656.8|12655.4|870
1614972000000|2021-03-05 19:20:00|12666.5|12664.4|12663.6|12661.5|12667.6|12665.9|12663.2|12661.4|891
1614972300000|2021-03-05 19:25:00|12662.4|12661.1|12662.1|12660.8|12664.3|12662.7|12661.4|12660.1|562
1614972600000|2021-03-05 19:30:00|12662.2|12660.9|12659.7|12658.4|12662.7|12661|12659|12657.5|617
1614972900000|2021-03-05 19:35:00|12660|12658.7|12663.6|12661.5|12664|12662.1|12659.6|12657.8|483
1614973200000|2021-03-05 19:40:00|12663.5|12661.4|12667.2|12665.1|12668.3|12666.8|12662.6|12660.8|497
1614973500000|2021-03-05 19:45:00|12667.4|12665.3|12662.4|12660.3|12667.4|12665.5|12661.6|12660.1|550
1614973800000|2021-03-05 19:50:00|12662.5|12660.4|12663.8|12661.7|12666.5|12664.7|12662.3|12660.4|677
1614974100000|2021-03-05 19:55:00|12663.9|12661.8|12665.5|12664.2|12666.3|12664.7|12661|12659.7|585
1614974400000|2021-03-05 20:00:00|12665.6|12664.3|12661.5|12660.2|12666.2|12664.7|12661.4|12659.7|474
1614974700000|2021-03-05 20:05:00|12661.6|12660.3|12661.5|12660.2|12664.3|12662.6|12661.2|12659.8|492
1614975000000|2021-03-05 20:10:00|12661.4|12660.1|12662|12659.9|12664.1|12662.3|12659.1|12657.5|541
1614975300000|2021-03-05 20:15:00|12661.9|12659.8|12659.1|12657.8|12661.9|12660.3|12658.9|12657.5|531
1614975600000|2021-03-05 20:20:00|12659.2|12657.9|12659.2|12657.9|12661.2|12659.5|12657.5|12655.8|441
1614975900000|2021-03-05 20:25:00|12659.3|12658|12660|12658.7|12662.3|12660.4|12657.6|12655.9|531
1614976200000|2021-03-05 20:30:00|12659.9|12658.6|12660|12658.7|12661.1|12659.4|12658.7|12657.1|402
1614976500000|2021-03-05 20:35:00|12659.9|12658.6|12658.2|12656.1|12660.5|12658.8|12657.6|12655.9|377
1614976800000|2021-03-05 20:40:00|12658.1|12656|12660.4|12658.3|12663.4|12661.8|12657.7|12655.9|492
1614977100000|2021-03-05 20:45:00|12660.3|12658.2|12657.5|12656.2|12661.6|12660.2|12657.4|12655.8|372
1614977400000|2021-03-05 20:50:00|12657.6|12656.3|12657.6|12656.3|12658.7|12657.1|12655.8|12654.4|486
1614977700000|2021-03-05 20:55:00|12657.5|12656.2|12660.4|12658.3|12661.4|12660.1|12656.8|12655.5|560
1614978000000|2021-03-05 21:00:00|12660.5|12658.4|12658.5|12656.4|12661.3|12659.5|12657|12654.9|392
1614978300000|2021-03-05 21:05:00|12658.6|12656.5|12657.4|12655.3|12658.7|12656.8|12655.9|12654.2|382
1614978600000|2021-03-05 21:10:00|12657.3|12655.2|12657.6|12655.5|12658.3|12656.3|12656.8|12655|248
1614978900000|2021-03-05 21:15:00|12657.8|12655.7|12657.9|12655.8|12658.4|12656.5|12656|12654.2|203
1614979200000|2021-03-05 21:20:00|12658|12655.9|12651.7|12649.6|12658.2|12656.5|12651.4|12649.4|269
1614979500000|2021-03-05 21:25:00|12651.8|12649.7|12654.8|12652.7|12655.8|12653.9|12649.3|12647.4|324
1614979800000|2021-03-05 21:30:00|12654.9|12652.8|12649.2|12647.1|12655.9|12653.8|12649.1|12647|310
1614980100000|2021-03-05 21:35:00|12649.1|12647|12650.3|12648.2|12650.8|12648.7|12647.5|12645.4|364
1614980400000|2021-03-05 21:40:00|12650.1|12648|12651.1|12649|12651.5|12649.4|12650|12647.9|258
1614980700000|2021-03-05 21:45:00|12651|12648.9|12650.5|12648.4|12651.7|12649.6|12649.3|12647.2|321
1614981000000|2021-03-05 21:50:00|12650.7|12648.6|12651.9|12649.8|12656.3|12652.3|12650.7|12647.7|397
1614981300000|2021-03-05 21:55:00|12651.8|12649.7|12660.7|12653.7|12671.9|12664.9|12647.7|12645.4|580
1615150800000|2021-03-07 21:00:00|12660.2|12647.2|12660.2|12647.2|12660.2|12647.2|12660|12647|5
1615151100000|2021-03-07 21:05:00|12660|12647|12662.8|12649.8|12662.9|12649.9|12660|12647|12
1615151400000|2021-03-07 21:10:00|12662|12649|12662.8|12649.8|12662.8|12649.8|12662|12649|2
1615151700000|2021-03-07 21:15:00|12662|12649|12662|12649|12662|12649|12662|12649|1
1615152000000|2021-03-07 21:20:00|12662.9|12649.9|12662|12649|12662.9|12649.9|12662|12649|2
1615152300000|2021-03-07 21:25:00|12662.6|12651.5|12662.6|12651.5|12662.6|12651.5|12662.6|12651.5|1
1615152600000|2021-03-07 21:30:00|12662|12649|12662.6|12651.5|12662.6|12651.5|12662|12649|2
1615152900000|2021-03-07 21:35:00|12662.8|12649.8|12662|12649|12662.8|12651.5|12662|12649|3
1615153200000|2021-03-07 21:40:00|12662.6|12651.5|12662|12649|12662.6|12651.5|12662|12649|2
1615153500000|2021-03-07 21:45:00|12662.6|12651.5|12662.6|12651.5|12662.6|12651.5|12662.6|12651.5|1
1615153800000|2021-03-07 21:50:00|12659.3|12649.2|12662.6|12651.5|12662.6|12651.5|12659.3|12649.2|9
1615154100000|2021-03-07 21:55:00|12662.8|12649.8|12662.6|12651.5|12662.8|12651.5|12662|12649.8|6
1615154400000|2021-03-07 22:00:00|12662.9|12649.9|12658|12651.8|12664.4|12653.3|12657|12646.2|42
1615154700000|2021-03-07 22:05:00|12658.1|12651.6|12659.4|12653.4|12661.1|12655.1|12656.2|12650.2|23
1615155000000|2021-03-07 22:10:00|12659.3|12653.3|12657.8|12651.8|12659.3|12653.3|12657.8|12651.8|5
1615155300000|2021-03-07 22:15:00|12657.9|12651.9|12657.5|12651.5|12657.9|12651.9|12657.5|12651.5|5
1615155600000|2021-03-07 22:20:00|12661.5|12648.5|12657.8|12650.8|12661.5|12652.8|12656.3|12647.9|45
1615155900000|2021-03-07 22:25:00|12657.7|12650.7|12657.3|12650.3|12660|12653|12656.3|12649.3|89
1615156200000|2021-03-07 22:30:00|12657.8|12650.8|12657.7|12650.7|12660|12657|12653.5|12648.1|85
1615156500000|2021-03-07 22:35:00|12657.4|12650.4|12656.5|12649.5|12658.6|12651.6|12653.7|12647.8|74
1615156800000|2021-03-07 22:40:00|12656.6|12649.6|12657.3|12650.3|12658.5|12651.5|12653.7|12648.5|156
1615157100000|2021-03-07 22:45:00|12657.2|12650.2|12656.3|12649.3|12658.5|12651.5|12653|12648|191
1615157400000|2021-03-07 22:50:00|12656.4|12649.4|12656.4|12649.4|12657.7|12650.7|12652.8|12647.5|183
1615157700000|2021-03-07 22:55:00|12656.2|12649.2|12657.7|12650.7|12657.9|12650.9|12653.6|12647.1|138
1615158000000|2021-03-07 23:00:00|12658|12651|12637.6|12630.6|12658|12651|12636.7|12630.3|1028
1615158300000|2021-03-07 23:05:00|12637.5|12632|12635.1|12630.7|12649|12642|12633.6|12629.7|1086
1615158600000|2021-03-07 23:10:00|12635.3|12630.6|12635.2|12632.4|12636.2|12633.7|12633|12630.3|618
1615158900000|2021-03-07 23:15:00|12635|12632.3|12633.5|12631.4|12636.2|12633.8|12630.5|12628.4|545
1615159200000|2021-03-07 23:20:00|12633.6|12631.5|12629.1|12627|12633.8|12631.7|12625.7|12623.6|511
1615159500000|2021-03-07 23:25:00|12629|12626.9|12628.1|12626|12629.7|12627.6|12626|12623.9|307
1615159800000|2021-03-07 23:30:00|12628.2|12626.1|12628.8|12626.7|12629.4|12627.3|12623.6|12621.5|567
1615160100000|2021-03-07 23:35:00|12629.1|12627|12628.3|12626.2|12632.4|12630.4|12626.7|12624.6|347
1615160400000|2021-03-07 23:40:00|12628.2|12626.1|12628.5|12626.4|12630.5|12628.4|12627.5|12625.4|239
1615160700000|2021-03-07 23:45:00|12628.6|12626.5|12634.1|12632|12635.5|12633.4|12627.3|12625.6|397
1615161000000|2021-03-07 23:50:00|12634.2|12632.1|12635.6|12633.5|12636.7|12634.6|12632.9|12631.2|359
1615161300000|2021-03-07 23:55:00|12635.7|12633.6|12632.8|12631.5|12635.7|12633.6|12632.5|12630.7|363
1615161600000|2021-03-08 00:00:00|12632.6|12631.3|12639.4|12637.3|12639.7|12637.6|12632.6|12631.3|507
1615161900000|2021-03-08 00:05:00|12639.5|12637.4|12639.3|12637.2|12641.3|12639.4|12638.4|12636.3|449
1615162200000|2021-03-08 00:10:00|12639.2|12637.9|12643.7|12641.6|12644.6|12642.5|12637.9|12636|492
1615162500000|2021-03-08 00:15:00|12643.9|12641.8|12642.2|12640.1|12645.5|12643.5|12640.8|12638.9|415
1615162800000|2021-03-08 00:20:00|12642.1|12640|12635.5|12633.4|12642.2|12640.1|12634.2|12632.1|437
1615163100000|2021-03-08 00:25:00|12635.4|12633.3|12636.9|12635.6|12637.2|12635.7|12632.4|12630.7|376
1615163400000|2021-03-08 00:30:00|12636.8|12635.5|12634.9|12632.8|12639.7|12637.6|12633.5|12631.8|380
1615163700000|2021-03-08 00:35:00|12634.8|12632.7|12634.8|12632.7|12636.2|12634.1|12634.2|12632.1|196
1615164000000|2021-03-08 00:40:00|12634.7|12632.6|12632|12629.9|12634.8|12633.1|12631.5|12629.4|264
1615164300000|2021-03-08 00:45:00|12632.1|12630|12631.6|12629.5|12632.2|12630.4|12628.6|12627|276
1615164600000|2021-03-08 00:50:00|12631.5|12629.4|12632.5|12630.4|12634.3|12632.4|12629.6|12628.1|401
1615164900000|2021-03-08 00:55:00|12632.6|12630.5|12633.2|12631.9|12633.6|12631.9|12631.1|12629.3|317
1615165200000|2021-03-08 01:00:00|12633.5|12632.2|12634.7|12632.6|12635|12633.7|12630.4|12628.6|543
1615165500000|2021-03-08 01:05:00|12634.9|12632.8|12631.6|12629.5|12635.1|12633.2|12630.5|12628.4|532
1615165800000|2021-03-08 01:10:00|12631.5|12629.4|12633.3|12631.2|12633.5|12631.6|12630|12627.9|412
1615166100000|2021-03-08 01:15:00|12633.4|12631.3|12638.5|12636.4|12639.5|12637.8|12633.3|12631.3|565
1615166400000|2021-03-08 01:20:00|12638.7|12636.6|12638.7|12636.6|12639.2|12637.7|12636.1|12634|461
1615166700000|2021-03-08 01:25:00|12638.6|12636.5|12639.6|12637.5|12641.1|12639.3|12638.1|12636.1|585
1615167000000|2021-03-08 01:30:00|12639.7|12637.6|12635.1|12633|12639.7|12637.8|12634|12632|622
1615167300000|2021-03-08 01:35:00|12635.4|12633.3|12636.7|12634.6|12638.1|12636.3|12634.8|12633.1|555
1615167600000|2021-03-08 01:40:00|12636.8|12634.7|12633.5|12631.4|12637.2|12635.6|12631.1|12629.5|561
1615167900000|2021-03-08 01:45:00|12632.7|12631.5|12630.6|12628.5|12633|12631.7|12628.9|12626.8|633
1615168200000|2021-03-08 01:50:00|12629.8|12628.4|12630.8|12628.7|12631.7|12629.9|12628.7|12627|533
1615168500000|2021-03-08 01:55:00|12630.7|12628.6|12630.8|12629.5|12631.7|12629.9|12628.2|12626.4|504
1615168800000|2021-03-08 02:00:00|12630.7|12629.4|12628.7|12626.6|12632|12629.9|12628.4|12626.6|607
1615169100000|2021-03-08 02:05:00|12628.9|12626.8|12627.8|12625.7|12629.4|12627.9|12626.5|12624.7|280
1615169400000|2021-03-08 02:10:00|12627.7|12625.6|12629.5|12628.2|12631.5|12629.9|12627.6|12625.5|391
1615169700000|2021-03-08 02:15:00|12629.4|12628.1|12634.4|12632.3|12635.4|12633.7|12629.4|12628.1|470
1615170000000|2021-03-08 02:20:00|12634.6|12632.5|12640.7|12638.6|12641.1|12639|12633.5|12631.8|510
1615170300000|2021-03-08 02:25:00|12640.8|12638.7|12645.3|12643.2|12645.7|12643.8|12639.5|12637.4|682
1615170600000|2021-03-08 02:30:00|12645.2|12643.1|12645.2|12643.1|12648.6|12646.8|12644.9|12643.1|642
1615170900000|2021-03-08 02:35:00|12645.4|12643.3|12649.4|12647.3|12651.8|12649.7|12645.4|12643.3|565
1615171200000|2021-03-08 02:40:00|12649.3|12647.2|12653|12651.7|12653.5|12651.8|12648.4|12646.5|624
1615171500000|2021-03-08 02:45:00|12653.1|12651.8|12658.9|12656.8|12660.2|12658.1|12653.1|12651.6|846
1615171800000|2021-03-08 02:50:00|12659|12656.9|12656.7|12654.6|12660.2|12658.1|12655.5|12653.5|590
1615172100000|2021-03-08 02:55:00|12656.6|12654.5|12654.6|12652.5|12657.3|12655.6|12653.7|12651.6|487
1615172400000|2021-03-08 03:00:00|12654.5|12652.4|12655.4|12654.1|12659.7|12657.8|12652.5|12650.4|622
1615172700000|2021-03-08 03:05:00|12655.3|12654|12657|12655.7|12658.7|12656.8|12653.7|12652|504
1615173000000|2021-03-08 03:10:00|12657.1|12655.8|12659.8|12657.7|12660.6|12658.7|12656.3|12654.6|579
1615173300000|2021-03-08 03:15:00|12659.7|12657.6|12658.8|12656.7|12660.6|12659|12657|12655|630
1615173600000|2021-03-08 03:20:00|12659|12656.9|12660.3|12658.2|12663.6|12661.7|12658.8|12656.9|528
1615173900000|2021-03-08 03:25:00|12660.4|12658.3|12661.4|12659.3|12661.5|12659.4|12658.2|12656.4|505
1615174200000|2021-03-08 03:30:00|12661.5|12659.4|12663.5|12661.4|12665.1|12663.5|12660.6|12658.5|637
1615174500000|2021-03-08 03:35:00|12663.6|12661.5|12659.8|12657.7|12664.6|12663.1|12659.7|12657.6|616
1615174800000|2021-03-08 03:40:00|12659.9|12657.8|12664.5|12663.2|12664.6|12663.3|12659.1|12657.1|579
1615175100000|2021-03-08 03:45:00|12664.6|12663.3|12662.6|12660.5|12665.2|12663.4|12660.1|12658.1|525
1615175400000|2021-03-08 03:50:00|12662.8|12660.7|12660.3|12658.2|12663.2|12661.1|12658.6|12656.9|437
1615175700000|2021-03-08 03:55:00|12660.2|12658.1|12660.5|12658.4|12661.5|12659.6|12657.5|12656.1|536
1615176000000|2021-03-08 04:00:00|12660.6|12658.5|12662.8|12660.7|12664.1|12662|12658.3|12656.5|543
1615176300000|2021-03-08 04:05:00|12663|12660.9|12660.8|12658.7|12663.1|12661|12660|12658.3|391
1615176600000|2021-03-08 04:10:00|12661|12658.9|12661.8|12659.7|12663.1|12661|12660.5|12658.8|431
1615176900000|2021-03-08 04:15:00|12661.9|12659.8|12662.7|12660.6|12663.7|12661.6|12660.6|12658.8|478
1615177200000|2021-03-08 04:20:00|12662.6|12660.5|12658.2|12656.9|12662.7|12660.6|12658.1|12656.8|410
1615177500000|2021-03-08 04:25:00|12658|12656.7|12655.1|12653.8|12658|12656.7|12655.1|12653.8|449
1615177800000|2021-03-08 04:30:00|12655.3|12654|12658.9|12656.8|12659.8|12658|12655.3|12653.6|255
1615178100000|2021-03-08 04:35:00|12659|12656.9|12658.7|12656.6|12659.8|12657.8|12658.3|12656.2|297
1615178400000|2021-03-08 04:40:00|12658.6|12656.5|12660.5|12658.4|12661.3|12659.7|12658.6|12656.5|417
1615178700000|2021-03-08 04:45:00|12660.4|12658.3|12660.9|12659.6|12663.1|12661.5|12660.1|12658.2|417
1615179000000|2021-03-08 04:50:00|12660.7|12659.4|12660.9|12659.6|12662.5|12660.6|12660|12658.6|277
1615179300000|2021-03-08 04:55:00|12661|12659.7|12655.8|12653.7|12661.7|12659.8|12654.2|12652.5|664
1615179600000|2021-03-08 05:00:00|12655.7|12653.6|12649.8|12647.7|12656.3|12654.2|12649.7|12647.7|834
1615179900000|2021-03-08 05:05:00|12649.9|12647.8|12654.5|12652.4|12655.6|12653.5|12649.7|12647.8|703
1615180200000|2021-03-08 05:10:00|12654.6|12652.5|12655.4|12653.3|12656.9|12654.8|12654|12651.9|551
1615180500000|2021-03-08 05:15:00|12655.5|12653.4|12655.2|12653.1|12656.6|12654.5|12652.2|12650.2|545
1615180800000|2021-03-08 05:20:00|12655.1|12653|12655.1|12653|12655.8|12653.7|12653|12651.2|405
1615181100000|2021-03-08 05:25:00|12655|12652.9|12653.6|12651.5|12656.6|12655|12652.4|12650.3|498
1615181400000|2021-03-08 05:30:00|12653.8|12651.7|12654.8|12652.7|12656.6|12655.3|12653.3|12651.4|618
1615181700000|2021-03-08 05:35:00|12654.7|12652.6|12650.4|12648.3|12655.6|12654|12649|12647.4|480
1615182000000|2021-03-08 05:40:00|12650.2|12648.9|12651.1|12649|12652.1|12650.2|12648.4|12646.9|532
1615182300000|2021-03-08 05:45:00|12651|12648.9|12648.1|12646.8|12651.7|12649.6|12648|12646.7|488
1615182600000|2021-03-08 05:50:00|12648|12646.7|12648.7|12647.4|12650.3|12648.5|12646.4|12645|506
1615182900000|2021-03-08 05:55:00|12648.5|12647.2|12648.2|12646.9|12650.3|12648.6|12647.3|12646|523
1615183200000|2021-03-08 06:00:00|12648.3|12647|12644.7|12643.4|12649.6|12647.7|12644.2|12642.5|476
1615183500000|2021-03-08 06:05:00|12645.1|12643|12644.5|12642.4|12645.3|12643.5|12642.5|12640.7|466
1615183800000|2021-03-08 06:10:00|12644.6|12642.5|12647.4|12645.3|12648.3|12646.7|12644.3|12642.4|364
1615184100000|2021-03-08 06:15:00|12646.6|12644.8|12648.6|12647.3|12649.6|12647.5|12645.8|12644.1|428
1615184400000|2021-03-08 06:20:00|12649.1|12647.8|12648.3|12646.2|12650.4|12648.7|12647.9|12646|514
1615184700000|2021-03-08 06:25:00|12648.2|12646.1|12648.6|12647.3|12650.5|12648.9|12647.9|12645.8|431
1615185000000|2021-03-08 06:30:00|12648.5|12647.2|12650.6|12649.3|12651.7|12649.7|12648|12646.1|458
1615185300000|2021-03-08 06:35:00|12650.7|12649.4|12654.4|12652.3|12655.1|12653.4|12650.7|12649.2|433
1615185600000|2021-03-08 06:40:00|12654.3|12652.2|12656|12653.9|12656.1|12654.8|12652.7|12651.2|515
1615185900000|2021-03-08 06:45:00|12656.4|12654.3|12655.2|12653.1|12657.5|12655.7|12654.7|12653|564
1615186200000|2021-03-08 06:50:00|12655.1|12653|12659.2|12657.1|12659.4|12657.3|12653.7|12651.8|483
1615186500000|2021-03-08 06:55:00|12659.1|12657|12661.7|12659.6|12664.5|12662.4|12657.9|12656.1|562
1615186800000|2021-03-08 07:00:00|12661.6|12659.5|12657.3|12655.2|12662.9|12661.2|12655.4|12653.3|655
1615187100000|2021-03-08 07:05:00|12657.7|12655.6|12661.1|12659|12661.4|12659.4|12657.4|12655.5|718
1615187400000|2021-03-08 07:10:00|12661|12658.9|12663.6|12661.5|12665.2|12663.6|12660.7|12658.9|706
1615187700000|2021-03-08 07:15:00|12663.5|12661.4|12663.2|12661.9|12665.3|12663.7|12662.1|12660.4|570
1615188000000|2021-03-08 07:20:00|12663.1|12661.8|12670.6|12668.5|12672.6|12671|12662.3|12660.8|677
1615188300000|2021-03-08 07:25:00|12670.7|12668.6|12667.7|12665.6|12670.8|12669.2|12665.4|12664.1|573
1615188600000|2021-03-08 07:30:00|12667.8|12665.7|12670.5|12668.4|12671.1|12669.3|12665.8|12664.5|461
1615188900000|2021-03-08 07:35:00|12669.9|12668.6|12672.2|12670.9|12673.4|12671.7|12667.9|12666.6|507
1615189200000|2021-03-08 07:40:00|12672.1|12670.8|12671|12669.7|12672.3|12670.8|12668.2|12666.3|476
1615189500000|2021-03-08 07:45:00|12671.4|12669.3|12670.4|12669.1|12672|12670.7|12668|12666.6|491
1615189800000|2021-03-08 07:50:00|12670.3|12669|12674.1|12672.8|12676.9|12675.6|12669.9|12668.4|605
1615190100000|2021-03-08 07:55:00|12674|12672.7|12675.7|12673.6|12679.1|12677.3|12673.7|12672.3|694
1615190400000|2021-03-08 08:00:00|12675.8|12673.7|12672.8|12670.7|12676|12674.2|12669.3|12667.6|958
1615190700000|2021-03-08 08:05:00|12672.5|12671.2|12673|12670.9|12673.6|12672.3|12667.8|12666.2|979
1615191000000|2021-03-08 08:10:00|12672.9|12670.8|12672.5|12670.4|12676.9|12675.1|12671.4|12669.5|768
1615191300000|2021-03-08 08:15:00|12672.4|12670.3|12674.5|12673.2|12675.8|12674.1|12669.5|12667.8|621
1615191600000|2021-03-08 08:20:00|12674.4|12673.1|12675|12673.7|12676|12674.7|12672.1|12670.8|657
1615191900000|2021-03-08 08:25:00|12675.2|12673.9|12675.3|12673.2|12676.8|12675.2|12673.6|12672.2|697
1615192200000|2021-03-08 08:30:00|12675.2|12673.9|12674.8|12673.5|12681.9|12680.2|12674.8|12673.5|803
1615192500000|2021-03-08 08:35:00|12674.7|12673.4|12674.8|12673.5|12679.9|12678.3|12671.9|12670.6|686
1615192800000|2021-03-08 08:40:00|12674.4|12673.1|12680.8|12679.5|12682.7|12681.4|12674.4|12673.1|637
1615193100000|2021-03-08 08:45:00|12680.6|12679.3|12679.1|12677.8|12685.7|12684.3|12678.5|12677.2|745
1615193400000|2021-03-08 08:50:00|12679.2|12677.9|12675.1|12673.8|12681.2|12679.6|12675.1|12673.8|620
1615193700000|2021-03-08 08:55:00|12674.8|12673.5|12676.8|12675.5|12680.6|12678.9|12673.6|12672.3|669
1615194000000|2021-03-08 09:00:00|12676.7|12675.4|12682.5|12681.2|12683.1|12681.8|12676.1|12674.8|635
1615194300000|2021-03-08 09:05:00|12682.4|12681.1|12682.6|12680.5|12686.9|12685.6|12681.6|12680.3|631
1615194600000|2021-03-08 09:10:00|12682.3|12681|12687.2|12685.9|12687.7|12686.2|12681|12679.7|731
1615194900000|2021-03-08 09:15:00|12687.1|12685.8|12689|12687.7|12690.3|12688.7|12683.1|12681.5|664
1615195200000|2021-03-08 09:20:00|12688.9|12687.6|12697|12695.7|12698.3|12696.7|12688.5|12686.8|750
1615195500000|2021-03-08 09:25:00|12697.1|12695.8|12696|12694.7|12701|12699.7|12695.3|12693.6|725
1615195800000|2021-03-08 09:30:00|12695.7|12694.4|12696.6|12694.5|12700|12698.7|12694.5|12693.2|649
1615196100000|2021-03-08 09:35:00|12696.7|12694.6|12692.8|12691.5|12699.7|12698.1|12692.1|12690.8|605
1615196400000|2021-03-08 09:40:00|12692.9|12691.6|12684.6|12683.3|12695.1|12693.8|12684.1|12682.8|647
1615196700000|2021-03-08 09:45:00|12684.7|12683.4|12687.3|12686|12687.7|12686.4|12684|12682.7|557
1615197000000|2021-03-08 09:50:00|12687.4|12686.1|12686.1|12684.8|12691.3|12690|12685.5|12683.8|485
1615197300000|2021-03-08 09:55:00|12686|12684.7|12686.7|12685.4|12689.4|12688.1|12683|12681.7|582
1615197600000|2021-03-08 10:00:00|12686.8|12685.5|12692.4|12691.1|12694.7|12693.4|12686.5|12685.2|639
1615197900000|2021-03-08 10:05:00|12692.3|12691|12689.8|12688.5|12694.7|12693.4|12689.8|12688.3|544
1615198200000|2021-03-08 10:10:00|12689.7|12688.4|12693.5|12692.2|12693.6|12692.3|12688.9|12687.6|579
1615198500000|2021-03-08 10:15:00|12693.2|12691.9|12696.2|12694.9|12697.8|12696.5|12693.2|12691.9|560
1615198800000|2021-03-08 10:20:00|12696.3|12695|12694|12692.7|12696.3|12695|12690.5|12689.2|507
1615199100000|2021-03-08 10:25:00|12693.9|12692.6|12688.2|12686.9|12693.9|12692.6|12688.2|12686.8|442
1615199400000|2021-03-08 10:30:00|12688.3|12687|12680.8|12679.5|12689.5|12688.2|12680.7|12679.4|686
1615199700000|2021-03-08 10:35:00|12680.7|12679.4|12683.4|12682.1|12684.4|12683|12680|12678.7|592
1615200000000|2021-03-08 10:40:00|12683.5|12682.2|12682|12680.7|12684.8|12683.5|12681.9|12680.6|548
1615200300000|2021-03-08 10:45:00|12682.2|12680.9|12683.3|12682|12683.3|12682|12678.9|12677.6|575
1615200600000|2021-03-08 10:50:00|12683.2|12681.9|12686.4|12685.1|12687|12685.7|12679.7|12678.4|458
1615200900000|2021-03-08 10:55:00|12686.5|12685.2|12687.3|12686|12688.1|12686.8|12686|12684.7|524
1615201200000|2021-03-08 11:00:00|12687.1|12685.8|12688.9|12687.6|12689.1|12687.8|12684.7|12683.4|512
1615201500000|2021-03-08 11:05:00|12688.5|12687.2|12688.3|12687|12690.5|12689.2|12687.8|12686.5|375
1615201800000|2021-03-08 11:10:00|12688.2|12686.9|12687.5|12686.2|12689.4|12687.8|12686|12684.3|393
1615202100000|2021-03-08 11:15:00|12687.4|12686.1|12691.6|12690.3|12692.8|12691.1|12686.9|12685.6|408
1615202400000|2021-03-08 11:20:00|12691.8|12690.5|12690.6|12689.3|12693.8|12692.5|12690.3|12688.7|403
1615202700000|2021-03-08 11:25:00|12690.5|12689.2|12694|12691.9|12694.1|12692.8|12686.5|12685.2|537
1615203000000|2021-03-08 11:30:00|12694.1|12692|12688.1|12686.8|12694.2|12692.5|12687.2|12685.8|558
1615203300000|2021-03-08 11:35:00|12688.2|12686.9|12685.2|12683.9|12688.4|12687.1|12684|12682.7|490
1615203600000|2021-03-08 11:40:00|12685.5|12684.2|12687.9|12686.6|12688.7|12687.4|12685|12683.7|410
1615203900000|2021-03-08 11:45:00|12688|12686.7|12693.2|12691.1|12693.2|12691.6|12685|12683.4|482
1615204200000|2021-03-08 11:50:00|12693.3|12691.2|12687.2|12685.9|12696.5|12695.2|12687.1|12685.6|696
1615204500000|2021-03-08 11:55:00|12686.9|12685.6|12688|12686.7|12688.7|12687.4|12684.3|12682.7|561
1615204800000|2021-03-08 12:00:00|12688.2|12686.9|12693.3|12692|12693.3|12692|12686.1|12684.8|659
1615205100000|2021-03-08 12:05:00|12693.4|12692.1|12696.4|12695.1|12698.6|12697.3|12693.4|12692.1|590
1615205400000|2021-03-08 12:10:00|12696.2|12694.9|12692.7|12691.4|12696.2|12694.9|12691.3|12689.7|576
1615205700000|2021-03-08 12:15:00|12692.8|12691.5|12696.1|12694.8|12699.8|12698.2|12692.8|12691.5|600
1615206000000|2021-03-08 12:20:00|12696.3|12695|12689.1|12687.8|12696.6|12695.3|12689|12687.7|487
1615206300000|2021-03-08 12:25:00|12689.2|12687.9|12688.9|12687.6|12691.2|12689.9|12686.3|12684.6|603
1615206600000|2021-03-08 12:30:00|12688.8|12687.5|12687.9|12686.6|12690.4|12689.1|12686.3|12685|582
1615206900000|2021-03-08 12:35:00|12688|12686.7|12687.4|12686.1|12689.8|12688.5|12686.8|12685.5|492
1615207200000|2021-03-08 12:40:00|12687.3|12686|12693.4|12692.1|12694.3|12692.8|12686.9|12685.6|450
1615207500000|2021-03-08 12:45:00|12693.5|12692.2|12695.3|12694|12696.8|12695.5|12693.1|12691.8|527
1615207800000|2021-03-08 12:50:00|12695.2|12693.9|12695.2|12693.9|12698|12696.7|12694.1|12692.7|507
1615208100000|2021-03-08 12:55:00|12695.3|12694|12694.3|12693|12695.8|12694.5|12692.9|12691.6|448
1615208400000|2021-03-08 13:00:00|12694.2|12692.9|12688.8|12687.5|12695.3|12693.9|12688.6|12687.3|770
1615208700000|2021-03-08 13:05:00|12688.7|12687.4|12688.8|12687.5|12690.5|12689.2|12687.3|12686|680
1615209000000|2021-03-08 13:10:00|12688.9|12687.6|12671.5|12670.2|12690.5|12689.2|12670.2|12668.5|813
1615209300000|2021-03-08 13:15:00|12671.4|12670.1|12669.6|12668.3|12677|12675.7|12668.4|12666.8|733
1615209600000|2021-03-08 13:20:00|12670.2|12668.9|12663.9|12662.6|12671.3|12670|12663.9|12662.5|753
1615209900000|2021-03-08 13:25:00|12664|12662.7|12661.6|12660.3|12666.7|12665.4|12661.1|12659.8|781
1615210200000|2021-03-08 13:30:00|12661.4|12660.1|12660.5|12659.2|12665.1|12663.8|12652.7|12651.4|876
1615210500000|2021-03-08 13:35:00|12660.6|12659.3|12663.1|12661.8|12665.8|12664.5|12660.6|12659.3|683
1615210800000|2021-03-08 13:40:00|12663.2|12661.9|12662.4|12661.1|12665.3|12664|12660|12658.7|630
1615211100000|2021-03-08 13:45:00|12662.5|12661.2|12660.4|12659.1|12663.1|12661.8|12657.1|12655.8|611
1615211400000|2021-03-08 13:50:00|12660.3|12659|12657.6|12655.5|12664.6|12663.3|12655.2|12653.9|619
1615211700000|2021-03-08 13:55:00|12657.5|12655.4|12660.8|12659.5|12662.8|12661.3|12656.7|12654.9|623
1615212000000|2021-03-08 14:00:00|12661|12659.7|12660.7|12659.4|12663.6|12662.2|12658.5|12656.8|607
1615212300000|2021-03-08 14:05:00|12660.8|12659.5|12658.5|12657.2|12662|12660.4|12657.7|12656.4|558
1615212600000|2021-03-08 14:10:00|12658.8|12657.5|12659.6|12657.5|12662|12660.7|12655|12653.4|767
1615212900000|2021-03-08 14:15:00|12659|12657.7|12666.7|12664.6|12667.1|12665.4|12655.6|12653.9|745
1615213200000|2021-03-08 14:20:00|12666.8|12664.7|12667.4|12665.3|12670.4|12668.7|12665.9|12664.2|497
1615213500000|2021-03-08 14:25:00|12667.5|12665.4|12668.4|12666.3|12668.7|12667.1|12665.1|12663|506
1615213800000|2021-03-08 14:30:00|12668.6|12666.5|12672.7|12670.6|12674|12672.3|12665|12663.1|921
1615214100000|2021-03-08 14:35:00|12672.9|12670.8|12660.5|12658.4|12673.9|12672.2|12659.3|12657.8|963
1615214400000|2021-03-08 14:40:00|12660.4|12658.3|12644.1|12642|12660.8|12659.1|12639.4|12637.7|1089
1615214700000|2021-03-08 14:45:00|12644|12641.9|12646.8|12644.7|12647.3|12645.2|12641.3|12639.6|1211
1615215000000|2021-03-08 14:50:00|12646.7|12644.6|12657.1|12655|12658|12656.2|12643.6|12642.1|1362
1615215300000|2021-03-08 14:55:00|12657|12654.9|12664.3|12662.2|12671|12668.9|12651.6|12649.5|1395
1615215600000|2021-03-08 15:00:00|12664.5|12662.4|12666|12664.7|12672.6|12670.5|12661|12659.1|1477
1615215900000|2021-03-08 15:05:00|12666.7|12664.6|12660.1|12658.8|12668.6|12666.5|12656.4|12654.6|1255
1615216200000|2021-03-08 15:10:00|12660|12658.7|12657.2|12655.1|12665.9|12664.2|12656|12654.3|1178
1615216500000|2021-03-08 15:15:00|12656.6|12655.3|12648.7|12646.6|12661.6|12659.7|12645.7|12643.9|1233
1615216800000|2021-03-08 15:20:00|12648.6|12646.5|12655|12652.9|12655.9|12653.8|12641.1|12639.6|1205
1615217100000|2021-03-08 15:25:00|12654.9|12652.8|12653.1|12651.8|12658|12656.4|12650.8|12649|1099
1615217400000|2021-03-08 15:30:00|12652.8|12651.5|12654.7|12653.4|12656.8|12655|12650.4|12649|973
1615217700000|2021-03-08 15:35:00|12654.6|12653.3|12660.6|12658.5|12661.3|12659.8|12653|12651.4|1014
1615218000000|2021-03-08 15:40:00|12660.5|12658.4|12662.4|12661.1|12664|12662.7|12654.7|12653.3|925
1615218300000|2021-03-08 15:45:00|12662.6|12661.3|12668.5|12667.2|12670.3|12668.6|12661|12659.7|1064
1615218600000|2021-03-08 15:50:00|12668.3|12667|12665.7|12663.6|12668.3|12667|12661.4|12660.1|891
1615218900000|2021-03-08 15:55:00|12665.6|12663.5|12664.4|12663.1|12665.7|12664|12659.4|12657.6|971
1615219200000|2021-03-08 16:00:00|12664.3|12663|12660.3|12659|12664.5|12663|12656.6|12654.7|850
1615219500000|2021-03-08 16:05:00|12660.9|12659.6|12662.1|12660|12666.2|12664.5|12660.4|12659.1|720
1615219800000|2021-03-08 16:10:00|12661.5|12660.2|12663.7|12662.4|12665.2|12663.7|12661.4|12659.9|601
1615220100000|2021-03-08 16:15:00|12663.5|12662.2|12664.3|12663|12666.1|12664.5|12660.1|12658.5|698
1615220400000|2021-03-08 16:20:00|12664.2|12662.9|12663.2|12661.9|12666.4|12665.1|12661.4|12659.9|551
1615220700000|2021-03-08 16:25:00|12663.3|12662|12658.9|12657.6|12665.7|12664.1|12657.7|12656|655
1615221000000|2021-03-08 16:30:00|12658.7|12657.4|12666.2|12664.1|12668.1|12666.7|12658.4|12656.8|852
1615221300000|2021-03-08 16:35:00|12666|12664.7|12667.3|12666|12668.1|12666.8|12664|12662.3|720
1615221600000|2021-03-08 16:40:00|12667.2|12665.9|12671|12669.7|12671|12669.7|12665|12663.7|691
1615221900000|2021-03-08 16:45:00|12670.9|12669.6|12669.4|12668.1|12673|12671.7|12667.9|12666.3|714
1615222200000|2021-03-08 16:50:00|12669.9|12667.8|12671.6|12669.5|12672.2|12670.9|12668.3|12667|763
1615222500000|2021-03-08 16:55:00|12671.7|12669.6|12673.6|12672.3|12674.2|12672.9|12667.8|12666.3|789
1615222800000|2021-03-08 17:00:00|12673.5|12672.2|12672.2|12670.9|12675.4|12674.1|12671|12669.7|809
1615223100000|2021-03-08 17:05:00|12672.3|12671|12668.2|12666.9|12673.8|12672.5|12668|12666.7|733
1615223400000|2021-03-08 17:10:00|12668.6|12667.3|12669.1|12667.8|12671.4|12670|12667.1|12665.7|745
1615223700000|2021-03-08 17:15:00|12669|12667.7|12667.2|12665.9|12671.1|12669.6|12665.2|12663.8|701
1615224000000|2021-03-08 17:20:00|12667.3|12666|12657.4|12655.3|12667.5|12666|12656.9|12655.2|815
1615224300000|2021-03-08 17:25:00|12657.3|12655.2|12659.7|12657.6|12660.5|12659|12655.8|12654.2|594
1615224600000|2021-03-08 17:30:00|12659.3|12658|12653.2|12651.9|12660.4|12658.9|12653.1|12651.4|608
1615224900000|2021-03-08 17:35:00|12653.3|12652|12658.3|12657|12658.4|12657.1|12652.6|12651.1|484
1615225200000|2021-03-08 17:40:00|12658.4|12657.1|12653.2|12651.9|12658.4|12657.1|12652.9|12651.3|683
1615225500000|2021-03-08 17:45:00|12653.1|12651.8|12650.4|12649.1|12654.6|12653|12648.5|12647|774
1615225800000|2021-03-08 17:50:00|12650.3|12649|12650.3|12649|12651.3|12650|12649.1|12647.5|539
1615226100000|2021-03-08 17:55:00|12650.4|12649.1|12653.6|12652.3|12655.1|12653.5|12647.7|12646.4|536
1615226400000|2021-03-08 18:00:00|12653.8|12652.5|12649|12647.7|12653.8|12652.5|12647|12645.7|605
1615226700000|2021-03-08 18:05:00|12648.9|12647.6|12643.5|12642.2|12650.3|12648.7|12641.4|12640.1|671
1615227000000|2021-03-08 18:10:00|12643.3|12642|12642.9|12641.6|12645.5|12644.2|12641.8|12640.4|604
1615227300000|2021-03-08 18:15:00|12643.1|12641.8|12642.8|12641.5|12644.4|12642.7|12641.4|12639.5|435
1615227600000|2021-03-08 18:20:00|12642.9|12641.6|12643.1|12641.8|12644.9|12643.6|12641.4|12640.1|487
1615227900000|2021-03-08 18:25:00|12643|12641.7|12642.9|12641.6|12644.2|12642.9|12641|12639.6|636
1615228200000|2021-03-08 18:30:00|12642.8|12641.5|12647.6|12646.3|12647.8|12646.5|12642|12640.4|595
1615228500000|2021-03-08 18:35:00|12647.5|12646.2|12650.3|12649|12650.8|12649.3|12646|12644.5|446
1615228800000|2021-03-08 18:40:00|12650.4|12649.1|12651.8|12650.5|12653.1|12651.5|12648.3|12647|445
1615229100000|2021-03-08 18:45:00|12651.7|12650.4|12660.6|12659.3|12661.1|12659.4|12651.1|12649.8|453
1615229400000|2021-03-08 18:50:00|12660.7|12659.4|12665.1|12663.8|12670.1|12668.4|12660.5|12659.2|786
1615229700000|2021-03-08 18:55:00|12665|12663.7|12668.1|12666.8|12669.6|12668.3|12664.7|12663|805
1615230000000|2021-03-08 19:00:00|12668|12666.7|12666.4|12665.1|12670.1|12668.4|12664.8|12663.1|787
1615230300000|2021-03-08 19:05:00|12666.5|12665.2|12659.9|12658.6|12668.5|12666.9|12658.1|12656.8|636
1615230600000|2021-03-08 19:10:00|12660.2|12658.9|12657.8|12656.5|12661.5|12659.8|12656|12654.2|642
1615230900000|2021-03-08 19:15:00|12657.7|12656.4|12659.1|12657.8|12661.3|12659.6|12654.6|12653.1|571
1615231200000|2021-03-08 19:20:00|12659.2|12657.9|12654.3|12653|12660.6|12658.8|12653.8|12652.2|767
1615231500000|2021-03-08 19:25:00|12654.4|12653.1|12656.2|12654.9|12657.5|12655.9|12650.5|12649.2|612
1615231800000|2021-03-08 19:30:00|12656.1|12654.8|12658.3|12657|12658.4|12657.1|12654.1|12652.6|604
1615232100000|2021-03-08 19:35:00|12658.5|12657.2|12657.7|12656.4|12658.5|12657.2|12654.5|12653.2|602
1615232400000|2021-03-08 19:40:00|12657.6|12656.3|12662.8|12661.5|12663.9|12662.6|12656.2|12654.4|599
1615232700000|2021-03-08 19:45:00|12663.2|12661.1|12660.1|12658.8|12663.8|12662.1|12659.8|12658|609
1615233000000|2021-03-08 19:50:00|12660.2|12658.9|12656.2|12654.9|12660.3|12659|12655.4|12653.7|581
1615233300000|2021-03-08 19:55:00|12656.4|12655.1|12656.2|12654.9|12657.9|12656.3|12654.5|12653.2|447
1615233600000|2021-03-08 20:00:00|12656.3|12655|12667.8|12665.7|12669.9|12668.1|12656.3|12654.5|735
1615233900000|2021-03-08 20:05:00|12667.7|12665.6|12669.8|12668.5|12671.5|12669.4|12667|12665.3|567
1615234200000|2021-03-08 20:10:00|12669.7|12668.4|12666.1|12664|12670.2|12668.6|12665.2|12663.1|591
1615234500000|2021-03-08 20:15:00|12666.2|12664.1|12676.7|12674.6|12676.7|12675|12665.5|12663.5|708
1615234800000|2021-03-08 20:20:00|12676.6|12674.5|12672.9|12671.6|12676.6|12674.6|12670.5|12669|741
1615235100000|2021-03-08 20:25:00|12672.8|12671.5|12676.1|12674.8|12676.7|12674.9|12671.7|12669.9|703
1615235400000|2021-03-08 20:30:00|12676.2|12674.9|12671|12668.9|12676.2|12674.9|12669.4|12667.5|772
1615235700000|2021-03-08 20:35:00|12671.1|12669|12671.6|12670.3|12673|12671.2|12669.3|12667.7|458
1615236000000|2021-03-08 20:40:00|12672.1|12670|12668.3|12667|12672.7|12671.1|12667.4|12665.8|650
1615236300000|2021-03-08 20:45:00|12668.1|12666.8|12672.6|12670.5|12673.7|12672|12666.5|12665.2|514
1615236600000|2021-03-08 20:50:00|12672|12669.9|12673|12671.7|12674.2|12672.7|12670.4|12669.1|470
1615236900000|2021-03-08 20:55:00|12673.1|12671.8|12677.4|12675.3|12678.8|12677.3|12673|12671.7|617
1615237200000|2021-03-08 21:00:00|12677.5|12676.2|12673.1|12671.8|12679.8|12677.7|12671.8|12670.2|531
1615237500000|2021-03-08 21:05:00|12673.5|12671.4|12678.1|12676|12678.5|12676.6|12672.7|12671.1|377
1615237800000|2021-03-08 21:10:00|12677.7|12676.4|12679.5|12677.4|12680.7|12678.9|12677.2|12675.2|376
1615238100000|2021-03-08 21:15:00|12679.4|12677.3|12679.3|12678|12680|12678.3|12678.8|12677.1|141
1615238400000|2021-03-08 21:20:00|12679.2|12677.9|12676.6|12675.3|12679.3|12678|12676.5|12674.6|149
1615238700000|2021-03-08 21:25:00|12676.7|12675.4|12669.6|12668.3|12677.1|12675.4|12669.4|12667.3|391
1615239000000|2021-03-08 21:30:00|12669.7|12668.4|12667.8|12665.7|12670.5|12668.4|12666.5|12664.8|246
1615239300000|2021-03-08 21:35:00|12668.8|12666.7|12667.2|12665.1|12670.4|12668.3|12666.5|12664.5|254
1615239600000|2021-03-08 21:40:00|12667.1|12665|12667.7|12665.6|12668|12666|12666.6|12664.7|187
1615239900000|2021-03-08 21:45:00|12667.8|12665.7|12667.2|12665.1|12668.7|12666.6|12666.8|12664.7|194
1615240200000|2021-03-08 21:50:00|12667.1|12665|12667.5|12665.4|12668.3|12666.2|12666.2|12664.1|189
1615240500000|2021-03-08 21:55:00|12667.4|12665.3|12669.6|12662.6|12670.7|12665.7|12666.3|12662.6|248
1615240800000|2021-03-08 22:00:00|12668.1|12666|12670.3|12663.3|12671.9|12666|12667.3|12660.3|45
1615241100000|2021-03-08 22:05:00|12669.1|12662.1|12672.6|12665.6|12674.9|12667.9|12666.5|12659.5|190
1615241400000|2021-03-08 22:10:00|12670.2|12663.2|12671|12664|12677.3|12670.3|12667.4|12660.4|276
1615241700000|2021-03-08 22:15:00|12671.1|12664.1|12670.2|12663.2|12671.5|12664.5|12669.6|12662.6|126
1615242000000|2021-03-08 22:20:00|12670.5|12663.5|12668.8|12661.8|12670.5|12663.5|12663.9|12659.5|253
1615242300000|2021-03-08 22:25:00|12668.9|12661.9|12669.3|12662.3|12670.4|12666|12668.1|12661.1|134
1615242600000|2021-03-08 22:30:00|12669.2|12662.2|12670.3|12663.3|12671.9|12664.9|12668.6|12661.6|196
1615242900000|2021-03-08 22:35:00|12670.2|12663.2|12671.2|12664.2|12671.5|12664.5|12669.3|12662.3|285
1615243200000|2021-03-08 22:40:00|12671.1|12664.1|12670.1|12663.1|12674.6|12667.6|12666.4|12660.7|360
1615243500000|2021-03-08 22:45:00|12670|12663|12669.2|12662.2|12671.3|12664.3|12668.5|12661.5|244
1615243800000|2021-03-08 22:50:00|12669.3|12662.3|12663.9|12656.9|12672.5|12665.5|12663.7|12656.7|350
1615244100000|2021-03-08 22:55:00|12663.8|12656.8|12674.2|12667.2|12675|12668|12663.6|12656.6|265
1615244400000|2021-03-08 23:00:00|12674.3|12667.3|12663.1|12661|12674.3|12667.3|12662.6|12659.1|564
1615244700000|2021-03-08 23:05:00|12663.2|12661.1|12663.3|12661.2|12664|12661.7|12661.8|12659.7|312
1615245000000|2021-03-08 23:10:00|12663.2|12661.1|12660.2|12658.1|12663.7|12661.6|12660|12657.9|238
1615245300000|2021-03-08 23:15:00|12660.1|12658|12656.7|12654.6|12660.2|12658.1|12655.8|12653.7|386
1615245600000|2021-03-08 23:20:00|12656.6|12654.5|12659.3|12657.2|12659.5|12657.4|12656.1|12654|296
1615245900000|2021-03-08 23:25:00|12659.2|12657.1|12657.8|12655.7|12659.7|12657.6|12656.9|12654.8|174
1615246200000|2021-03-08 23:30:00|12657.9|12655.8|12656.1|12654|12659.4|12657.3|12655.9|12653.8|207
1615246500000|2021-03-08 23:35:00|12656.2|12654.1|12656.9|12654.8|12657.3|12655.2|12656|12653.9|129
1615246800000|2021-03-08 23:40:00|12657|12654.9|12657.2|12655.1|12657.6|12655.5|12655.9|12653.8|216
1615247100000|2021-03-08 23:45:00|12657.3|12655.2|12657.2|12655.1|12658.5|12656.4|12656.5|12654.4|269
1615247400000|2021-03-08 23:50:00|12657.4|12655.3|12657.8|12655.7|12659.6|12657.5|12657|12654.9|282
1615247700000|2021-03-08 23:55:00|12657.9|12655.8|12659.8|12657.7|12661.2|12659.1|12656.7|12654.6|378
1615248000000|2021-03-09 00:00:00|12660.1|12658|12665.1|12663|12666.2|12664.1|12658.5|12656.4|422
1615248300000|2021-03-09 00:05:00|12665.2|12663.1|12665.7|12663.6|12667|12664.9|12664.1|12662|443
1615248600000|2021-03-09 00:10:00|12665.5|12663.4|12663.3|12661.2|12666.3|12664.2|12660.3|12658.2|409
1615248900000|2021-03-09 00:15:00|12663.2|12661.1|12665.6|12663.5|12666.7|12664.6|12662.1|12660|414
1615249200000|2021-03-09 00:20:00|12665.3|12663.2|12668.5|12666.4|12668.7|12666.6|12665.3|12663.2|346
1615249500000|2021-03-09 00:25:00|12668.4|12666.3|12670.9|12668.8|12671.2|12669.2|12667.4|12665.3|515
1615249800000|2021-03-09 00:30:00|12671|12668.9|12671.6|12669.5|12674.8|12672.7|12669|12666.9|497
1615250100000|2021-03-09 00:35:00|12671.5|12669.4|12674.8|12672.7|12676.3|12674.2|12671.1|12669|400
1615250400000|2021-03-09 00:40:00|12674.7|12672.6|12671.3|12669.2|12676.8|12675.5|12670.7|12668.6|364
1615250700000|2021-03-09 00:45:00|12671.2|12669.1|12670.1|12668|12672.4|12670.3|12668.9|12666.8|379
1615251000000|2021-03-09 00:50:00|12670.3|12668.2|12668.8|12666.7|12673.3|12671.2|12667.5|12665.4|497
1615251300000|2021-03-09 00:55:00|12668.4|12666.3|12667.3|12665.2|12670.5|12668.4|12666.6|12664.5|362
1615251600000|2021-03-09 01:00:00|12667.6|12665.5|12662.9|12660.8|12671.4|12669.3|12662.8|12660.7|571
1615251900000|2021-03-09 01:05:00|12663.1|12661|12659.6|12657.5|12663.7|12661.6|12657.9|12655.8|578
1615252200000|2021-03-09 01:10:00|12659.7|12657.6|12663.2|12661.1|12663.2|12661.1|12657.8|12655.7|453
1615252500000|2021-03-09 01:15:00|12663.1|12661|12665.3|12663.2|12666.9|12664.8|12662.3|12660.2|572
1615252800000|2021-03-09 01:20:00|12665.4|12663.3|12666.6|12664.5|12668.6|12666.5|12663.5|12661.4|519
1615253100000|2021-03-09 01:25:00|12666.9|12664.8|12670.2|12668.1|12672.1|12670|12666.2|12664.1|659
1615253400000|2021-03-09 01:30:00|12670.3|12668.2|12681.3|12679.2|12681.7|12679.6|12669.3|12667.2|807
1615253700000|2021-03-09 01:35:00|12681.2|12679.1|12680.5|12678.4|12685.2|12683.5|12677.8|12675.7|829
1615254000000|2021-03-09 01:40:00|12680.4|12678.3|12685.6|12683.5|12685.9|12684|12678.7|12676.6|805
1615254300000|2021-03-09 01:45:00|12685.5|12683.4|12682.2|12680.1|12686.9|12684.8|12680.3|12678.2|666
1615254600000|2021-03-09 01:50:00|12682.3|12680.2|12679|12676.9|12683.3|12681.3|12679|12676.9|761
1615254900000|2021-03-09 01:55:00|12678.9|12676.8|12682.8|12680.7|12683.5|12681.4|12678.1|12676|642
1615255200000|2021-03-09 02:00:00|12682.9|12680.8|12672.7|12670.6|12683.2|12681.1|12672.5|12670.4|817
1615255500000|2021-03-09 02:05:00|12672.6|12670.5|12667.8|12665.7|12673.9|12671.8|12666.5|12664.6|709
1615255800000|2021-03-09 02:10:00|12668|12665.9|12666.1|12664|12668.7|12666.6|12663.6|12661.5|820
1615256100000|2021-03-09 02:15:00|12666.2|12664.1|12665.7|12663.6|12669.4|12667.3|12664|12661.9|748
1615256400000|2021-03-09 02:20:00|12665.8|12663.7|12668.6|12666.5|12669.7|12667.6|12665.4|12663.3|656
1615256700000|2021-03-09 02:25:00|12668.5|12666.4|12664.4|12662.3|12669.3|12667.2|12663.6|12661.5|600
1615257000000|2021-03-09 02:30:00|12664.3|12662.2|12669.8|12667.7|12670.9|12668.9|12662.1|12660|571
1615257300000|2021-03-09 02:35:00|12669.7|12667.6|12670.6|12668.5|12671.7|12670|12666.7|12664.6|428
1615257600000|2021-03-09 02:40:00|12670.5|12668.4|12666.8|12664.7|12674.7|12672.6|12666.6|12664.5|631
1615257900000|2021-03-09 02:45:00|12666.7|12664.6|12666|12663.9|12670.1|12668|12664.6|12662.5|618
1615258200000|2021-03-09 02:50:00|12665.9|12663.8|12661|12658.9|12666|12663.9|12660.6|12658.5|540
1615258500000|2021-03-09 02:55:00|12661.1|12659|12658.3|12656.2|12661.4|12659.3|12657.8|12655.7|499
1615258800000|2021-03-09 03:00:00|12658.1|12656|12659.3|12657.2|12660.9|12658.8|12657.3|12655.2|540
1615259100000|2021-03-09 03:05:00|12659.4|12657.3|12655.7|12653.6|12660|12657.9|12655.5|12653.4|513
1615259400000|2021-03-09 03:10:00|12655.9|12653.8|12651.6|12649.5|12656.3|12654.5|12651|12648.9|531
1615259700000|2021-03-09 03:15:00|12651.7|12649.6|12653.2|12651.1|12655.6|12653.5|12651.5|12649.6|531
1615260000000|2021-03-09 03:20:00|12653.1|12651|12655|12652.9|12656.2|12654.2|12652.4|12650.3|528
1615260300000|2021-03-09 03:25:00|12655.1|12653|12655|12652.9|12656|12653.9|12653.1|12651|450
1615260600000|2021-03-09 03:30:00|12655.1|12653|12652.6|12650.5|12655.7|12653.6|12652.1|12650|382
1615260900000|2021-03-09 03:35:00|12652.4|12650.3|12654.3|12653|12654.9|12653|12651.7|12649.6|406
1615261200000|2021-03-09 03:40:00|12654.7|12652.6|12654.9|12652.8|12655.8|12654|12652.8|12650.7|369
1615261500000|2021-03-09 03:45:00|12654.8|12652.7|12655.6|12653.5|12656.5|12654.4|12654.1|12652|408
1615261800000|2021-03-09 03:50:00|12655.7|12653.6|12651.8|12649.7|12655.7|12653.6|12649.8|12647.7|505
1615262100000|2021-03-09 03:55:00|12651.7|12649.6|12649.7|12647.6|12651.7|12649.6|12649.2|12647.1|416
1615262400000|2021-03-09 04:00:00|12649.6|12647.5|12649.1|12647|12650.3|12648.2|12648.1|12646|448
1615262700000|2021-03-09 04:05:00|12649.2|12647.1|12651.6|12649.5|12651.7|12649.6|12649.1|12647|227
1615263000000|2021-03-09 04:10:00|12651.1|12649.8|12653.4|12651.3|12653.5|12651.5|12650.1|12648|261
1615263300000|2021-03-09 04:15:00|12653.3|12651.2|12654|12651.9|12655.1|12653|12652.5|12650.4|399
1615263600000|2021-03-09 04:20:00|12653.9|12651.8|12655.1|12653.8|12656|12654.2|12653.2|12651.1|327
1615263900000|2021-03-09 04:25:00|12655|12652.9|12656.3|12654.2|12658|12655.9|12654.9|12652.8|454
1615264200000|2021-03-09 04:30:00|12656.4|12654.3|12654.6|12652.5|12656.4|12654.3|12654.1|12652|382
1615264500000|2021-03-09 04:35:00|12654.5|12652.4|12656.3|12654.2|12656.5|12654.4|12653.5|12651.4|344
1615264800000|2021-03-09 04:40:00|12656.2|12654.1|12657.1|12655|12657.3|12655.2|12654.6|12652.5|352
1615265100000|2021-03-09 04:45:00|12656.9|12654.8|12654.8|12652.7|12657.5|12655.5|12653.3|12651.2|457
1615265400000|2021-03-09 04:50:00|12654.7|12652.6|12654.2|12652.1|12655|12652.9|12653.2|12651.1|233
1615265700000|2021-03-09 04:55:00|12654.1|12652|12653.3|12651.2|12655.1|12653.3|12652.5|12650.4|231
1615266000000|2021-03-09 05:00:00|12653.4|12651.3|12653.3|12652|12654.6|12652.5|12651.5|12649.4|487
1615266300000|2021-03-09 05:05:00|12654.1|12652.4|12653.9|12651.8|12654.8|12652.7|12652.3|12650.2|427
1615266600000|2021-03-09 05:10:00|12654|12651.9|12652.1|12650|12654.8|12652.7|12652|12649.9|347
1615266900000|2021-03-09 05:15:00|12652|12649.9|12652.6|12650.5|12652.7|12650.9|12650.7|12648.6|303
1615267200000|2021-03-09 05:20:00|12652.8|12650.7|12652.9|12650.8|12653.5|12651.6|12651.5|12649.4|371
1615267500000|2021-03-09 05:25:00|12653|12650.9|12651.7|12649.6|12653|12650.9|12650.8|12648.7|338
1615267800000|2021-03-09 05:30:00|12651.6|12649.5|12652.7|12650.6|12652.8|12650.7|12650.8|12648.7|379
1615268100000|2021-03-09 05:35:00|12652.9|12650.8|12655.6|12653.5|12655.7|12654|12652.3|12650.6|399
1615268400000|2021-03-09 05:40:00|12655.5|12653.4|12653|12650.9|12655.7|12653.6|12652.2|12650.4|299
1615268700000|2021-03-09 05:45:00|12653.1|12651|12652.2|12650.1|12653.1|12651|12650.5|12648.6|391
1615269000000|2021-03-09 05:50:00|12652.3|12650.2|12650.8|12648.7|12653.3|12651.2|12649.6|12647.7|410
1615269300000|2021-03-09 05:55:00|12650.4|12648.3|12653.6|12651.5|12653.7|12651.6|12649.6|12647.7|425
1615269600000|2021-03-09 06:00:00|12653.5|12651.4|12651|12648.9|12655.3|12653.3|12650.8|12648.7|565
1615269900000|2021-03-09 06:05:00|12650.9|12648.8|12648.8|12646.7|12652.4|12650.3|12648.5|12646.7|522
1615270200000|2021-03-09 06:10:00|12648.5|12647.2|12649.1|12647|12650.6|12648.5|12647.6|12645.6|463
1615270500000|2021-03-09 06:15:00|12649|12646.9|12648.6|12646.5|12649.5|12647.4|12647.5|12645.7|319
1615270800000|2021-03-09 06:20:00|12648.5|12646.4|12651.7|12649.6|12651.7|12649.6|12648|12645.9|342
1615271100000|2021-03-09 06:25:00|12651.6|12649.5|12652.9|12650.8|12653.2|12651.1|12650.8|12648.7|384
1615271400000|2021-03-09 06:30:00|12653|12650.9|12651.4|12649.3|12653.2|12651.1|12649.8|12647.7|473
1615271700000|2021-03-09 06:35:00|12651.5|12649.4|12651.4|12649.3|12652.3|12650.2|12649.3|12647.2|310
1615272000000|2021-03-09 06:40:00|12651.5|12649.4|12654.7|12652.6|12654.7|12652.6|12649.9|12647.8|288
1615272300000|2021-03-09 06:45:00|12654.6|12652.5|12656.6|12654.5|12656.6|12654.5|12654.3|12652.2|413
1615272600000|2021-03-09 06:50:00|12656.7|12654.6|12656|12653.9|12659.8|12657.8|12656|12653.9|435
1615272900000|2021-03-09 06:55:00|12655.8|12653.7|12657.4|12655.3|12657.5|12655.4|12654.2|12652.5|473
1615273200000|2021-03-09 07:00:00|12657.2|12655.1|12664.4|12662.3|12665.4|12663.5|12656.6|12654.5|521
1615273500000|2021-03-09 07:05:00|12664.5|12662.4|12666.2|12664.1|12666.3|12664.2|12661.6|12659.5|528
1615273800000|2021-03-09 07:10:00|12665.9|12663.8|12659.4|12657.3|12667.1|12665|12659.4|12657.3|573
1615274100000|2021-03-09 07:15:00|12659.5|12657.4|12655.6|12653.5|12660.3|12658.4|12654|12652.2|690
1615274400000|2021-03-09 07:20:00|12655.7|12653.6|12652.5|12650.4|12656.8|12654.8|12650.5|12648.6|709
1615274700000|2021-03-09 07:25:00|12652.4|12650.3|12651.3|12649.2|12654.9|12653.1|12650.8|12648.7|560
1615275000000|2021-03-09 07:30:00|12651.4|12649.3|12652.7|12650.6|12653.3|12651.5|12645|12643.1|757
1615275300000|2021-03-09 07:35:00|12652.8|12650.7|12654.1|12652|12655.9|12654.1|12651.1|12649.1|544
1615275600000|2021-03-09 07:40:00|12654.5|12652.4|12651.9|12650.6|12655.8|12654|12651.1|12649.3|522
1615275900000|2021-03-09 07:45:00|12652.2|12650.1|12647.9|12646.6|12654.7|12652.9|12647|12645.1|640
1615276200000|2021-03-09 07:50:00|12647.7|12646.4|12646.7|12644.6|12647.8|12646.5|12638|12636.4|677
1615276500000|2021-03-09 07:55:00|12646.6|12644.5|12644.3|12642.2|12647.4|12645.7|12642.6|12640.5|629
1615276800000|2021-03-09 08:00:00|12644.4|12642.3|12652.2|12650.1|12653.7|12651.9|12644.1|12642.1|810
1615277100000|2021-03-09 08:05:00|12652.1|12650|12649.5|12647.4|12653.7|12652.1|12648.4|12646.6|794
1615277400000|2021-03-09 08:10:00|12649.4|12647.3|12649.4|12648.1|12653.1|12651.3|12646.1|12644.3|674
1615277700000|2021-03-09 08:15:00|12649.7|12648.4|12646.4|12644.3|12653.9|12651.8|12645.2|12643.6|868
1615278000000|2021-03-09 08:20:00|12646.5|12644.4|12645.8|12643.7|12655.1|12653.6|12644.4|12643.1|771
1615278300000|2021-03-09 08:25:00|12645.7|12643.6|12640.3|12638.2|12645.8|12644.1|12638.5|12636.9|645
1615278600000|2021-03-09 08:30:00|12640.2|12638.1|12631.7|12629.6|12641.8|12640.1|12629.4|12627.7|744
1615278900000|2021-03-09 08:35:00|12631.2|12629.9|12628.3|12626.2|12635|12633.3|12628.3|12626.2|713
1615279200000|2021-03-09 08:40:00|12628.2|12626.1|12632.4|12631.1|12634.1|12632.3|12626.2|12624.4|650
1615279500000|2021-03-09 08:45:00|12632.3|12631|12627.9|12625.8|12633.7|12632.4|12624|12622.1|687
1615279800000|2021-03-09 08:50:00|12627.8|12625.7|12626.1|12624.8|12628.9|12627.5|12621|12619.6|648
1615280100000|2021-03-09 08:55:00|12626.2|12624.9|12626.2|12624.9|12627.6|12625.9|12623.5|12621.7|584
1615280400000|2021-03-09 09:00:00|12626.3|12625|12622.1|12620.8|12628.6|12626.8|12621.4|12620.1|654
1615280700000|2021-03-09 09:05:00|12622|12620.7|12623.5|12621.4|12624.4|12622.7|12616.3|12614.5|592
1615281000000|2021-03-09 09:10:00|12622.2|12620.9|12615.1|12613.8|12622.6|12621|12613.8|12612.4|622
1615281300000|2021-03-09 09:15:00|12615|12613.7|12615.2|12613.9|12617.4|12615.8|12612.8|12611.2|598
1615281600000|2021-03-09 09:20:00|12615.7|12614.4|12615.4|12613.3|12616.9|12615.2|12611.2|12609.6|674
1615281900000|2021-03-09 09:25:00|12615.5|12613.4|12614|12611.9|12617.1|12615.4|12613.2|12611.6|469
1615282200000|2021-03-09 09:30:00|12613.9|12611.8|12613.7|12612.4|12615.1|12613.4|12609.9|12608.6|493
1615282500000|2021-03-09 09:35:00|12613.9|12612.6|12611.9|12610.6|12615.5|12613.9|12611.8|12610.1|406
1615282800000|2021-03-09 09:40:00|12611.7|12610.4|12612|12610.7|12612.7|12611.3|12608|12606.3|482
1615283100000|2021-03-09 09:45:00|12612.1|12610.8|12612.1|12610.8|12614.7|12613.1|12609.8|12608.5|466
1615283400000|2021-03-09 09:50:00|12612|12610.7|12610.4|12609.1|12612.3|12611|12608.6|12607.2|397
1615283700000|2021-03-09 09:55:00|12610.3|12609|12612|12609.9|12612.3|12610.7|12608.6|12607.3|397
1615284000000|2021-03-09 10:00:00|12611.6|12610.3|12609|12606.9|12612.1|12610.8|12605.7|12604|463
1615284300000|2021-03-09 10:05:00|12609.1|12607|12607.2|12605.9|12609.4|12607.7|12606|12604.5|383
1615284600000|2021-03-09 10:10:00|12607.1|12605.8|12609.5|12607.4|12609.8|12608.2|12605.8|12604.3|372
1615284900000|2021-03-09 10:15:00|12609.1|12607.8|12612.5|12611.2|12613.3|12612|12607.9|12606.6|444
1615285200000|2021-03-09 10:20:00|12612.2|12610.9|12612.8|12611.5|12612.9|12611.6|12609|12607.7|503
1615285500000|2021-03-09 10:25:00|12613|12611.7|12614.2|12612.9|12616.3|12615|12612.1|12610.8|457
1615285800000|2021-03-09 10:30:00|12614.3|12613|12609.4|12607.3|12615|12613.2|12608.8|12607.2|428
1615286100000|2021-03-09 10:35:00|12609.5|12607.4|12609.2|12607.1|12612.3|12611|12607.6|12606.3|464
1615286400000|2021-03-09 10:40:00|12609.1|12607|12609.8|12608.5|12611.8|12610.5|12607.8|12606.2|423
1615286700000|2021-03-09 10:45:00|12609.7|12608.4|12610.3|12609|12612.3|12610.8|12606.3|12604.8|507
1615287000000|2021-03-09 10:50:00|12610.7|12608.6|12602.6|12601.3|12610.7|12608.8|12602|12600.7|495
1615287300000|2021-03-09 10:55:00|12602.5|12601.2|12607.4|12606.1|12610.3|12609|12602.2|12600.9|499
1615287600000|2021-03-09 11:00:00|12607.5|12606.2|12607.9|12606.6|12610.4|12608.9|12607.2|12605.6|499
1615287900000|2021-03-09 11:05:00|12607.3|12606|12604.2|12602.9|12608.5|12607.2|12603|12601.7|533
1615288200000|2021-03-09 11:10:00|12604.3|12603|12602.4|12601.1|12604.3|12603|12600.1|12598.8|613
1615288500000|2021-03-09 11:15:00|12602.5|12601.2|12599.5|12598.2|12604|12602.7|12599.1|12597.8|516
1615288800000|2021-03-09 11:20:00|12599.6|12598.3|12596.8|12595.5|12601.8|12600.5|12594.2|12592.5|521
1615289100000|2021-03-09 11:25:00|12597.2|12595.9|12593.3|12592|12598.3|12596.9|12592.9|12591.5|602
1615289400000|2021-03-09 11:30:00|12593.2|12591.9|12594.3|12593|12594.7|12593.1|12591.2|12589.7|491
1615289700000|2021-03-09 11:35:00|12594.2|12592.9|12594.4|12593.1|12595.2|12593.5|12592.1|12590.6|479
1615290000000|2021-03-09 11:40:00|12594.3|12593|12597|12595.7|12598.2|12596.5|12594.2|12592.9|537
1615290300000|2021-03-09 11:45:00|12596.9|12595.6|12593.4|12592.1|12597.1|12595.8|12592.1|12590.7|475
1615290600000|2021-03-09 11:50:00|12593.3|12592|12598.1|12596.8|12599.5|12598.1|12593.2|12591.9|496
1615290900000|2021-03-09 11:55:00|12598.3|12597|12603|12601.7|12603.9|12602.6|12597.9|12596.5|534
1615291200000|2021-03-09 12:00:00|12603.1|12601.8|12601.7|12600.4|12604.2|12602.9|12600.6|12599.3|478
1615291500000|2021-03-09 12:05:00|12601.6|12600.3|12600.6|12599.3|12603.2|12601.9|12599.9|12598.6|435
1615291800000|2021-03-09 12:10:00|12600.7|12599.4|12605.2|12603.9|12607.5|12606.2|12600.6|12599|449
1615292100000|2021-03-09 12:15:00|12605.3|12604|12603|12601.7|12607.1|12605.8|12601.6|12600.1|522
1615292400000|2021-03-09 12:20:00|12603.1|12601.8|12600.7|12599.4|12606.8|12605.3|12600.5|12599.2|499
1615292700000|2021-03-09 12:25:00|12600.6|12599.3|12601.2|12599.9|12604.8|12603.5|12600.6|12599.3|401
1615293000000|2021-03-09 12:30:00|12601.1|12599.8|12610.3|12608.2|12610.5|12608.8|12600|12598.7|515
1615293300000|2021-03-09 12:35:00|12610.2|12608.1|12609.8|12608.5|12610.6|12608.8|12607.1|12605.3|471
1615293600000|2021-03-09 12:40:00|12609.7|12608.4|12607.9|12606.6|12611.5|12610|12605.9|12604.6|432
1615293900000|2021-03-09 12:45:00|12607.8|12606.5|12611.1|12609.8|12611.4|12609.9|12606.4|12605.1|359
1615294200000|2021-03-09 12:50:00|12610.9|12609.6|12610.7|12608.6|12611.5|12609.7|12607.1|12605.3|478
1615294500000|2021-03-09 12:55:00|12610.8|12608.7|12611.2|12609.1|12611.8|12610.3|12608.8|12607.1|425
1615294800000|2021-03-09 13:00:00|12611.1|12609|12606.3|12605|12611.1|12609.1|12603.9|12602.1|552
1615295100000|2021-03-09 13:05:00|12606.4|12605.1|12606.7|12604.6|12609.2|12607.4|12605.2|12603.8|676
1615295400000|2021-03-09 13:10:00|12606.8|12604.7|12606.4|12605.1|12609.2|12607.6|12604.8|12602.9|672
1615295700000|2021-03-09 13:15:00|12606.2|12604.9|12617|12614.9|12618.8|12617.1|12605.3|12603.7|608
1615296000000|2021-03-09 13:20:00|12617.2|12615.9|12619.7|12617.6|12621.2|12619.3|12614.5|12613.1|772
1615296300000|2021-03-09 13:25:00|12619.6|12617.5|12621.4|12620.1|12623.4|12622.1|12616.6|12615.1|734
1615296600000|2021-03-09 13:30:00|12621.3|12620|12618.6|12616.5|12624.4|12622.8|12616.9|12615.6|880
1615296900000|2021-03-09 13:35:00|12618.7|12616.6|12619|12617.7|12621.6|12619.9|12615.9|12614.2|658
1615297200000|2021-03-09 13:40:00|12618.9|12617.6|12621.2|12619.9|12624.2|12622.6|12617.4|12616.1|564
1615297500000|2021-03-09 13:45:00|12621.1|12619.8|12622|12620.7|12623.2|12621.5|12617.9|12616.4|714
1615297800000|2021-03-09 13:50:00|12621.9|12620.6|12618.4|12616.3|12623.3|12622|12617.7|12616.3|612
1615298100000|2021-03-09 13:55:00|12618.5|12616.4|12620.9|12619.6|12620.9|12619.6|12614.6|12613|636
1615298400000|2021-03-09 14:00:00|12621.2|12619.9|12619.6|12618.3|12622.9|12621.2|12613.8|12611.9|768
1615298700000|2021-03-09 14:05:00|12619.5|12618.2|12622.4|12621.1|12623.5|12621.8|12617.4|12615.9|571
1615299000000|2021-03-09 14:10:00|12622.3|12621|12622.5|12621.2|12626.8|12625.2|12621|12619|735
1615299300000|2021-03-09 14:15:00|12622.4|12621.1|12623.6|12621.5|12626.9|12625.2|12619.2|12617.5|610
1615299600000|2021-03-09 14:20:00|12623.7|12621.6|12624.2|12622.9|12626.9|12625.5|12620.8|12619.1|472
1615299900000|2021-03-09 14:25:00|12623.8|12622.5|12617.6|12616.3|12624.7|12623.2|12616.7|12615.4|517
1615300200000|2021-03-09 14:30:00|12617.7|12616.4|12616.4|12614.3|12623.7|12621.6|12615|12612.9|874
1615300500000|2021-03-09 14:35:00|12616.3|12614.2|12616.8|12614.7|12618.9|12616.8|12612.4|12610.3|854
1615300800000|2021-03-09 14:40:00|12616.4|12614.3|12620.8|12618.7|12623.2|12621.2|12614.7|12612.6|841
1615301100000|2021-03-09 14:45:00|12620.2|12618.1|12627.6|12625.5|12627.8|12625.8|12619.6|12618.1|715
1615301400000|2021-03-09 14:50:00|12627.1|12625|12617.3|12616|12627.8|12626|12617|12615.3|605
1615301700000|2021-03-09 14:55:00|12617.2|12615.9|12623.5|12621.4|12624|12622.2|12614.5|12612.9|677
1615302000000|2021-03-09 15:00:00|12623.2|12621.1|12623.8|12622.5|12624.4|12622.9|12616.2|12614.1|1089
1615302300000|2021-03-09 15:05:00|12623.5|12622.2|12617.8|12615.7|12624.9|12623.2|12617.1|12615.2|1074
1615302600000|2021-03-09 15:10:00|12618.2|12616.1|12621.8|12620.5|12622.8|12620.9|12616.2|12614.7|903
1615302900000|2021-03-09 15:15:00|12621.6|12620.3|12621.4|12619.3|12624.3|12622.7|12618.6|12616.9|796
1615303200000|2021-03-09 15:20:00|12621.5|12619.4|12629.8|12628.5|12632.3|12630.8|12620.4|12619.1|747
1615303500000|2021-03-09 15:25:00|12629.2|12627.9|12631.1|12629|12632|12630.2|12626.5|12625|790
1615303800000|2021-03-09 15:30:00|12631.3|12629.2|12629.5|12627.4|12635.2|12633.5|12628.6|12627|932
1615304100000|2021-03-09 15:35:00|12629.7|12627.6|12633.6|12632.3|12635.9|12634.2|12628.3|12626.5|834
1615304400000|2021-03-09 15:40:00|12633.7|12632.4|12636.6|12634.5|12636.8|12635|12629.1|12627.5|738
1615304700000|2021-03-09 15:45:00|12636.5|12634.4|12646|12643.9|12646|12644.4|12633.9|12632.4|776
1615305000000|2021-03-09 15:50:00|12646.1|12644|12647.3|12646|12648.1|12646.5|12638.3|12636.5|702
1615305300000|2021-03-09 15:55:00|12647.4|12646.1|12644.6|12643.3|12650.8|12649.1|12644.2|12642.3|670
1615305600000|2021-03-09 16:00:00|12644.7|12643.4|12645.8|12644.5|12647.7|12646.4|12643.4|12641.6|783
1615305900000|2021-03-09 16:05:00|12645.7|12644.4|12648.6|12646.5|12651.9|12650.6|12645.5|12644.1|626
1615306200000|2021-03-09 16:10:00|12648.7|12646.6|12649.5|12648.2|12650.6|12649.3|12645.4|12644.1|567
1615306500000|2021-03-09 16:15:00|12649.4|12648.1|12647.8|12646.5|12651.2|12649.9|12647.2|12645.9|479
1615306800000|2021-03-09 16:20:00|12647.7|12646.4|12655.3|12654|12658.2|12656.7|12647.4|12646.1|490
1615307100000|2021-03-09 16:25:00|12655.2|12653.9|12660.1|12658.8|12660.1|12658.8|12650.9|12649.1|578
1615307400000|2021-03-09 16:30:00|12660.4|12659.1|12660.5|12658.4|12663.4|12661.8|12657.6|12656.3|656
1615307700000|2021-03-09 16:35:00|12660.6|12658.5|12657.5|12656.2|12662.1|12660.4|12655.8|12654.5|589
1615308000000|2021-03-09 16:40:00|12657.4|12656.1|12657|12655.7|12658.1|12656.5|12654.2|12652.5|616
1615308300000|2021-03-09 16:45:00|12657.6|12656.3|12657.7|12656.4|12660.3|12658.9|12655.5|12654.2|604
1615308600000|2021-03-09 16:50:00|12657.8|12656.5|12653.4|12652.1|12658.3|12657|12653|12651.4|516
1615308900000|2021-03-09 16:55:00|12653.5|12652.2|12654.7|12653.4|12657.6|12656|12651.8|12650.4|511
1615309200000|2021-03-09 17:00:00|12654.6|12653.3|12655.5|12654.2|12656.2|12654.9|12653.1|12651.4|544
1615309500000|2021-03-09 17:05:00|12655.4|12654.1|12652.9|12651.6|12655.9|12654.6|12650.7|12648.9|484
1615309800000|2021-03-09 17:10:00|12652.8|12651.5|12652.2|12650.9|12653.5|12651.8|12651|12649.4|505
1615310100000|2021-03-09 17:15:00|12652.5|12650.4|12653.9|12652.6|12653.9|12652.6|12646.4|12644.6|494
1615310400000|2021-03-09 17:20:00|12654|12652.7|12651.6|12649.5|12656.6|12654.9|12650.4|12648.7|561
1615310700000|2021-03-09 17:25:00|12651.7|12649.6|12650.1|12648.8|12653.9|12652.2|12649.7|12647.9|539
1615311000000|2021-03-09 17:30:00|12649.8|12648.5|12648.8|12647.5|12650.9|12649.1|12647.8|12646.5|399
1615311300000|2021-03-09 17:35:00|12648.9|12647.6|12647.7|12646.4|12649.4|12647.8|12645.8|12644.5|466
1615311600000|2021-03-09 17:40:00|12647.4|12646.1|12647.1|12645.8|12648.6|12647|12646.3|12644.7|363
1615311900000|2021-03-09 17:45:00|12647|12645.7|12648.2|12646.9|12648.7|12647.1|12646.8|12645.1|418
1615312200000|2021-03-09 17:50:00|12648.9|12647.6|12649.4|12648.1|12651.7|12649.9|12648.2|12646.3|467
1615312500000|2021-03-09 17:55:00|12649.6|12648.3|12649|12646.9|12652.5|12650.9|12647.9|12646.6|531
1615312800000|2021-03-09 18:00:00|12648.9|12646.8|12646.7|12645.4|12651.2|12649.5|12641|12639.1|783
1615313100000|2021-03-09 18:05:00|12646.6|12645.3|12646.2|12644.9|12650|12648|12645.3|12643.8|634
1615313400000|2021-03-09 18:10:00|12646.1|12644.8|12646.7|12644.6|12650.9|12649.3|12645.1|12643.4|653
1615313700000|2021-03-09 18:15:00|12646.8|12644.7|12649.9|12647.8|12651.7|12649.9|12646.3|12644.5|591
1615314000000|2021-03-09 18:20:00|12650.1|12648|12649.7|12647.6|12651.7|12649.9|12646.9|12645.1|651
1615314300000|2021-03-09 18:25:00|12649.6|12647.5|12647|12644.9|12650.4|12648.7|12646|12644.7|580
1615314600000|2021-03-09 18:30:00|12646.9|12644.8|12643.8|12642.5|12647.4|12646|12643.5|12642|575
1615314900000|2021-03-09 18:35:00|12643.5|12642.2|12641.5|12640.2|12644.9|12643.3|12641.1|12639.5|475
1615315200000|2021-03-09 18:40:00|12641.4|12640.1|12642.9|12640.8|12643.8|12641.9|12639.7|12638.3|322
1615315500000|2021-03-09 18:45:00|12642.8|12640.7|12645.3|12643.2|12646.2|12644.5|12640.7|12639.1|446
1615315800000|2021-03-09 18:50:00|12645.4|12643.3|12645.2|12643.1|12646.7|12645.1|12643.8|12642.1|443
1615316100000|2021-03-09 18:55:00|12645.1|12643|12644.5|12642.4|12645.9|12644.1|12642|12640.1|368
1615316400000|2021-03-09 19:00:00|12644.4|12642.3|12643.9|12642.6|12645.3|12643.7|12642.5|12640.7|401
1615316700000|2021-03-09 19:05:00|12643.4|12642.1|12640.5|12638.4|12643.6|12642.1|12640.1|12638.4|441
1615317000000|2021-03-09 19:10:00|12640.6|12638.5|12639.4|12638.1|12642.4|12640.9|12639.4|12638.1|258
1615317300000|2021-03-09 19:15:00|12639.5|12638.2|12642.7|12641.4|12643.1|12641.4|12639.5|12638.2|407
1615317600000|2021-03-09 19:20:00|12643.1|12641.8|12642.8|12641.5|12643.2|12641.9|12640.7|12639.1|348
1615317900000|2021-03-09 19:25:00|12642.9|12641.6|12642.3|12641|12644.6|12642.9|12642|12640.3|440
1615318200000|2021-03-09 19:30:00|12642.2|12640.9|12639.2|12637.9|12642.5|12641.1|12639.2|12637.9|366
1615318500000|2021-03-09 19:35:00|12639.3|12638|12637.4|12636.1|12640.1|12638.8|12636.9|12635.4|297
1615318800000|2021-03-09 19:40:00|12637.2|12635.9|12635.9|12634.6|12637.6|12636.3|12635|12633.4|288
1615319100000|2021-03-09 19:45:00|12635.5|12634.2|12637.1|12635|12637.5|12636.2|12634.3|12632.7|306
1615319400000|2021-03-09 19:50:00|12636.9|12635.6|12634.4|12633.1|12637.3|12635.6|12632.4|12631.1|352
1615319700000|2021-03-09 19:55:00|12634.3|12633|12633.7|12632.4|12635.8|12634|12632.7|12631|452
1615320000000|2021-03-09 20:00:00|12633.8|12632.5|12632|12629.9|12636.1|12634.8|12630.5|12629.1|314
1615320300000|2021-03-09 20:05:00|12631.9|12629.8|12630.1|12628|12632|12630|12628.4|12626.7|335
1615320600000|2021-03-09 20:10:00|12630|12627.9|12631.5|12630.2|12632.7|12631|12628.1|12626.6|319
1615320900000|2021-03-09 20:15:00|12631.6|12630.3|12632.7|12630.6|12633.6|12632.1|12631.3|12629.7|353
1615321200000|2021-03-09 20:20:00|12632.9|12631.6|12635.3|12634|12635.5|12634.2|12632.8|12631.3|332
1615321500000|2021-03-09 20:25:00|12635.4|12634.1|12636.9|12635.6|12637.1|12635.8|12635.3|12633.6|244
1615321800000|2021-03-09 20:30:00|12637|12635.7|12635.2|12633.9|12637.2|12635.7|12633.9|12632.6|299
1615322100000|2021-03-09 20:35:00|12635.3|12634|12637.3|12635.2|12639.1|12637.7|12635.2|12633.9|381
1615322400000|2021-03-09 20:40:00|12637.2|12635.1|12636.7|12634.6|12641.8|12640.1|12636.5|12634.6|467
1615322700000|2021-03-09 20:45:00|12636.6|12634.5|12641.2|12639.1|12641.4|12639.5|12635.6|12634.2|316
1615323000000|2021-03-09 20:50:00|12640.6|12639.3|12640.7|12638.6|12644.6|12642.8|12639.7|12637.6|478
1615323300000|2021-03-09 20:55:00|12640.6|12638.5|12641.8|12639.7|12643.1|12641.2|12640.1|12638.3|506
1615323600000|2021-03-09 21:00:00|12641.5|12639.4|12645.1|12643.8|12646.3|12644.5|12640.3|12638.4|365
1615323900000|2021-03-09 21:05:00|12645.2|12643.9|12642.1|12640|12646.2|12644.2|12641.5|12639.8|213
1615324200000|2021-03-09 21:10:00|12642|12639.9|12645|12643.7|12645.6|12643.7|12641.7|12639.9|188
1615324500000|2021-03-09 21:15:00|12645.4|12643.3|12643.5|12642.2|12645.6|12643.5|12643.3|12641.4|115
1615324800000|2021-03-09 21:20:00|12643.4|12642.1|12644.5|12642.4|12644.6|12642.7|12642.5|12640.4|114
1615325100000|2021-03-09 21:25:00|12644.4|12642.3|12644.5|12642.4|12645.5|12643.5|12642.6|12641|111
1615325400000|2021-03-09 21:30:00|12644.6|12642.5|12642.8|12640.7|12645.6|12643.5|12640.9|12639.1|169
1615325700000|2021-03-09 21:35:00|12642.7|12640.6|12643.5|12642.2|12644|12642.3|12642.3|12640.2|145
1615326000000|2021-03-09 21:40:00|12643.7|12642.4|12644.3|12643|12645|12643.3|12643.2|12641.4|233
1615326300000|2021-03-09 21:45:00|12644.2|12642.9|12643.8|12641.7|12645.5|12643.4|12643.4|12641.5|268
1615326600000|2021-03-09 21:50:00|12643.9|12641.8|12642.1|12640|12643.9|12641.8|12641.3|12639.2|186
1615326900000|2021-03-09 21:55:00|12642.4|12640.3|12641.6|12634.6|12644.1|12640.8|12639.9|12634.4|244
1615327200000|2021-03-09 22:00:00|12641|12634|12639.8|12632.8|12642.6|12635.6|12639.5|12632.5|41
1615327500000|2021-03-09 22:05:00|12639.7|12632.7|12640.7|12633.7|12640.7|12633.7|12638.7|12631.7|89
1615327800000|2021-03-09 22:10:00|12639.9|12632.9|12640.5|12633.5|12640.9|12633.9|12639.3|12632.3|105
1615328100000|2021-03-09 22:15:00|12641.3|12634.3|12643.1|12636.1|12643.3|12636.3|12639.2|12632.2|134
1615328400000|2021-03-09 22:20:00|12643|12636|12640|12635.9|12643.6|12637.2|12639.2|12634|181
1615328700000|2021-03-09 22:25:00|12639.7|12636|12643|12637.1|12643.5|12637.9|12639.6|12636|153
1615329000000|2021-03-09 22:30:00|12643.1|12636.5|12642.7|12636|12643.5|12637.8|12639.9|12635.2|297
1615329300000|2021-03-09 22:35:00|12642.9|12636.1|12643|12639.5|12643.6|12639.8|12640.1|12635.6|374
1615329600000|2021-03-09 22:40:00|12643.1|12639.4|12638.1|12631.1|12643.1|12639.5|12637.2|12630.2|330
1615329900000|2021-03-09 22:45:00|12638.3|12631.3|12638.5|12631.5|12641.5|12634.8|12636.9|12629.9|305
1615330200000|2021-03-09 22:50:00|12638.2|12631.2|12638.6|12631.6|12641.6|12635.6|12636.4|12629.4|269
1615330500000|2021-03-09 22:55:00|12638.7|12631.7|12638.5|12631.5|12640.7|12634.7|12633.9|12626.9|425
1615330800000|2021-03-09 23:00:00|12638.9|12631.9|12638.5|12636.4|12642.7|12638.3|12637.7|12631.6|547
1615331100000|2021-03-09 23:05:00|12638.6|12636.2|12640.2|12638.1|12640.3|12638.2|12638|12635.9|177
1615331400000|2021-03-09 23:10:00|12640.1|12638|12640.5|12638.4|12640.7|12638.7|12639.6|12638|100
1615331700000|2021-03-09 23:15:00|12640.8|12638.7|12638.1|12636|12640.9|12639.2|12638|12635.9|193
1615332000000|2021-03-09 23:20:00|12638|12635.9|12639.4|12637.3|12639.7|12637.6|12637|12634.9|196
1615332300000|2021-03-09 23:25:00|12639.3|12637.2|12640.9|12638.8|12641|12638.9|12639.3|12637.2|220
1615332600000|2021-03-09 23:30:00|12640.8|12638.7|12641.2|12639.1|12642.1|12640|12640.7|12638.6|192
1615332900000|2021-03-09 23:35:00|12641.1|12639|12640.2|12638.1|12641.3|12639.2|12639.8|12637.7|175
1615333200000|2021-03-09 23:40:00|12640.3|12638.2|12640.2|12638.1|12641.4|12639.3|12639.6|12637.5|173
1615333500000|2021-03-09 23:45:00|12640.4|12638.3|12641.5|12639.4|12641.5|12639.4|12638.8|12636.7|191
1615333800000|2021-03-09 23:50:00|12642|12639.9|12645.2|12643.1|12645.2|12643.1|12641.5|12639.4|189
1615334100000|2021-03-09 23:55:00|12645.1|12643|12647.4|12645.3|12647.5|12645.7|12644.5|12642.4|333
1615334400000|2021-03-10 00:00:00|12647|12645.7|12649.5|12647.4|12649.9|12648.1|12645.9|12644|477
1615334700000|2021-03-10 00:05:00|12649.6|12647.5|12649.1|12647|12650.1|12648.4|12646.9|12644.9|296
1615335000000|2021-03-10 00:10:00|12649.4|12647.3|12649.9|12647.8|12650.5|12648.4|12647.4|12645.3|310
1615335300000|2021-03-10 00:15:00|12649.7|12647.6|12649.3|12647.2|12653|12650.9|12649|12646.9|372
1615335600000|2021-03-10 00:20:00|12649.4|12647.3|12652.1|12650.8|12653.4|12651.6|12648.8|12647.2|282
1615335900000|2021-03-10 00:25:00|12652|12650.7|12651.7|12649.6|12653.4|12651.3|12650.5|12648.4|248
1615336200000|2021-03-10 00:30:00|12651.8|12649.7|12650.4|12648.3|12652.9|12650.8|12650.3|12648.2|303
1615336500000|2021-03-10 00:35:00|12650.3|12648.2|12649.4|12647.3|12651.8|12649.7|12648.2|12646.5|242
1615336800000|2021-03-10 00:40:00|12649.2|12647.1|12651.8|12649.7|12651.8|12649.7|12648.6|12646.9|298
1615337100000|2021-03-10 00:45:00|12651.7|12649.6|12652.5|12650.4|12653.5|12651.4|12651.3|12649.2|278
1615337400000|2021-03-10 00:50:00|12652.4|12650.3|12648.5|12646.4|12653.8|12651.7|12647.6|12645.5|443
1615337700000|2021-03-10 00:55:00|12648.2|12646.1|12649.9|12647.8|12650.7|12648.6|12648.2|12646.1|412
1615338000000|2021-03-10 01:00:00|12649.4|12647.3|12645.9|12643.8|12650.9|12648.9|12644.4|12642.3|492
1615338300000|2021-03-10 01:05:00|12645.8|12643.7|12646.1|12644|12647.3|12645.3|12642.8|12640.8|436
1615338600000|2021-03-10 01:10:00|12646.2|12644.1|12645.4|12643.3|12646.4|12644.5|12643.8|12641.7|298
1615338900000|2021-03-10 01:15:00|12645.5|12643.4|12647.6|12645.5|12647.7|12645.6|12644.2|12642.6|353
1615339200000|2021-03-10 01:20:00|12647.5|12645.4|12649.6|12647.5|12649.6|12647.5|12645.4|12643.3|403
1615339500000|2021-03-10 01:25:00|12649.5|12647.4|12646.9|12644.8|12650|12647.9|12646.6|12644.5|277
1615339800000|2021-03-10 01:30:00|12647.1|12645|12655.6|12653.5|12656.5|12654.4|12646.8|12644.7|500
1615340100000|2021-03-10 01:35:00|12655.4|12653.3|12659.5|12657.4|12660.4|12658.3|12654.5|12652.4|564
1615340400000|2021-03-10 01:40:00|12659.9|12657.8|12656.5|12654.4|12660|12657.9|12655.6|12653.5|582
1615340700000|2021-03-10 01:45:00|12656.4|12654.3|12655.8|12653.7|12658.4|12656.4|12655.4|12653.3|496
1615341000000|2021-03-10 01:50:00|12655.7|12653.6|12656.2|12654.1|12656.4|12654.8|12653.8|12651.7|562
1615341300000|2021-03-10 01:55:00|12656.1|12654|12659.5|12657.4|12659.5|12657.4|12655.7|12653.6|485
1615341600000|2021-03-10 02:00:00|12659.6|12657.5|12660.7|12658.6|12660.8|12658.9|12657.4|12655.5|551
1615341900000|2021-03-10 02:05:00|12660.6|12658.5|12665.8|12663.7|12665.9|12664.1|12659.5|12657.4|534
1615342200000|2021-03-10 02:10:00|12665.7|12663.6|12666.6|12664.5|12666.7|12664.6|12662.3|12660.6|474
1615342500000|2021-03-10 02:15:00|12666.7|12664.6|12666.1|12664|12666.9|12665.5|12664.8|12662.7|325
1615342800000|2021-03-10 02:20:00|12666|12663.9|12664.9|12662.8|12666.9|12664.8|12663.5|12661.4|406
1615343100000|2021-03-10 02:25:00|12664.8|12662.7|12666.6|12664.5|12666.7|12664.6|12663.7|12661.8|351
1615343400000|2021-03-10 02:30:00|12666.7|12664.6|12664.1|12662|12668.4|12666.7|12663.8|12661.9|476
1615343700000|2021-03-10 02:35:00|12664.2|12662.1|12667.8|12665.7|12668.2|12666.4|12662.8|12660.9|557
1615344000000|2021-03-10 02:40:00|12667.9|12665.8|12666|12663.9|12669.5|12667.4|12664.9|12662.8|517
1615344300000|2021-03-10 02:45:00|12666.1|12664|12664.7|12662.6|12666.4|12664.3|12664.4|12662.3|368
1615344600000|2021-03-10 02:50:00|12664.8|12662.7|12666.2|12664.1|12667.5|12665.4|12664.2|12662.1|303
1615344900000|2021-03-10 02:55:00|12666.1|12664|12666|12663.9|12666.8|12665|12664.2|12662.4|341
1615345200000|2021-03-10 03:00:00|12665.9|12663.8|12666.2|12664.1|12667.9|12665.8|12664.8|12662.7|360
1615345500000|2021-03-10 03:05:00|12666|12663.9|12664|12661.9|12667.2|12665.1|12663.4|12661.3|301
1615345800000|2021-03-10 03:10:00|12664.1|12662|12662.4|12660.3|12665.1|12663|12662.3|12660.2|381
1615346100000|2021-03-10 03:15:00|12662.5|12660.4|12666.1|12664|12666.4|12664.3|12661.9|12659.8|388
1615346400000|2021-03-10 03:20:00|12666.3|12664.2|12664.3|12662.2|12666.3|12664.2|12663.3|12661.2|466
1615346700000|2021-03-10 03:25:00|12664.2|12662.1|12668.5|12666.4|12669|12666.9|12663.4|12661.3|525
1615347000000|2021-03-10 03:30:00|12668.4|12666.3|12666.2|12664.1|12668.7|12666.6|12666.1|12664|380
1615347300000|2021-03-10 03:35:00|12666.3|12664.2|12666.8|12664.7|12667.7|12665.6|12665.7|12664|298
1615347600000|2021-03-10 03:40:00|12666.9|12664.8|12667.6|12665.5|12667.8|12665.7|12665.4|12663.3|305
1615347900000|2021-03-10 03:45:00|12667.7|12665.6|12667.8|12665.7|12668.4|12666.3|12666.7|12664.6|350
1615348200000|2021-03-10 03:50:00|12667.9|12665.8|12668.8|12666.7|12669|12666.9|12667.5|12665.4|288
1615348500000|2021-03-10 03:55:00|12668.7|12666.6|12668.1|12666|12669.3|12667.2|12666.6|12664.5|252
1615348800000|2021-03-10 04:00:00|12668|12665.9|12668.5|12666.4|12669.5|12667.4|12667.5|12665.4|315
1615349100000|2021-03-10 04:05:00|12668.4|12666.3|12668|12665.9|12668.9|12666.8|12667.4|12665.3|253
1615349400000|2021-03-10 04:10:00|12668.1|12666|12667.9|12665.8|12668.5|12666.4|12667.4|12665.3|195
1615349700000|2021-03-10 04:15:00|12668|12665.9|12666.7|12664.6|12668.5|12666.4|12666.7|12664.6|237
1615350000000|2021-03-10 04:20:00|12666.8|12664.7|12667.1|12665|12667.9|12665.8|12666.6|12664.5|207
1615350300000|2021-03-10 04:25:00|12667|12664.9|12668.4|12666.3|12668.7|12666.6|12666.7|12664.6|251
1615350600000|2021-03-10 04:30:00|12668.2|12666.1|12666.5|12664.4|12668.2|12666.1|12665.4|12663.3|271
1615350900000|2021-03-10 04:35:00|12666.6|12664.5|12666.9|12664.8|12668.7|12666.8|12666.4|12664.3|325
1615351200000|2021-03-10 04:40:00|12666.7|12664.6|12665|12663.7|12667|12664.9|12664.8|12663.4|282
1615351500000|2021-03-10 04:45:00|12664.8|12663.5|12666.1|12664|12666.1|12664.2|12664.3|12662.2|300
1615351800000|2021-03-10 04:50:00|12666|12663.9|12666.8|12664.7|12667.2|12665.1|12664.8|12663.1|195
1615352100000|2021-03-10 04:55:00|12666.7|12664.6|12666.8|12664.7|12667.6|12665.5|12665.9|12663.9|177
1615352400000|2021-03-10 05:00:00|12666.9|12664.8|12671|12668.9|12671.7|12669.7|12665.9|12663.8|423
1615352700000|2021-03-10 05:05:00|12671.3|12669.2|12674.2|12672.1|12674.8|12672.9|12670.8|12668.7|405
1615353000000|2021-03-10 05:10:00|12674.1|12672|12676|12674.7|12676.7|12674.8|12673.3|12671.7|450
1615353300000|2021-03-10 05:15:00|12676.4|12674.3|12677.9|12675.8|12679|12677.3|12675.1|12673.7|311
1615353600000|2021-03-10 05:20:00|12678|12675.9|12676.5|12674.4|12679|12677.1|12675.9|12673.8|206
1615353900000|2021-03-10 05:25:00|12676.6|12674.5|12678.5|12677.2|12679.6|12677.5|12675.5|12673.8|257
1615354200000|2021-03-10 05:30:00|12678.8|12676.7|12679|12676.9|12679.8|12677.8|12677|12675|459
1615354500000|2021-03-10 05:35:00|12679.1|12677|12675.8|12673.7|12679.5|12677.4|12675.6|12673.5|356
1615354800000|2021-03-10 05:40:00|12675.7|12673.6|12678.3|12676.2|12679.2|12677.1|12675.6|12673.5|381
1615355100000|2021-03-10 05:45:00|12678.5|12676.4|12681.1|12679|12681.4|12680|12676.9|12675.1|498
1615355400000|2021-03-10 05:50:00|12681.7|12679.6|12678.5|12676.4|12682|12680.5|12677.1|12675.6|492
1615355700000|2021-03-10 05:55:00|12678.4|12676.3|12677.2|12675.1|12679.7|12677.6|12676.5|12674.5|399
1615356000000|2021-03-10 06:00:00|12677.1|12675|12679.1|12677|12679.6|12677.9|12674.9|12673.2|471
1615356300000|2021-03-10 06:05:00|12678.5|12677.2|12678.6|12676.5|12680.3|12678.6|12677|12675|379
1615356600000|2021-03-10 06:10:00|12678.7|12676.6|12680.3|12678.2|12681.1|12679|12678.2|12676.3|442
1615356900000|2021-03-10 06:15:00|12680.2|12678.1|12681|12678.9|12681.5|12680|12679.1|12677.2|396
1615357200000|2021-03-10 06:20:00|12681.1|12679|12683.6|12681.5|12684.5|12682.8|12680.5|12678.6|383
1615357500000|2021-03-10 06:25:00|12683.7|12681.6|12680.4|12678.3|12683.7|12681.6|12680.3|12678.2|413
1615357800000|2021-03-10 06:30:00|12680.6|12678.5|12681.5|12679.4|12682.8|12681|12680.6|12678.5|358
1615358100000|2021-03-10 06:35:00|12681.6|12679.5|12677.9|12675.8|12681.6|12679.5|12676.9|12674.8|351
1615358400000|2021-03-10 06:40:00|12677.4|12676.1|12674.2|12672.1|12678|12676.1|12673.8|12671.7|430
1615358700000|2021-03-10 06:45:00|12674.3|12672.2|12677.9|12675.8|12678.4|12676.4|12674|12672|384
1615359000000|2021-03-10 06:50:00|12678|12675.9|12673.5|12671.4|12678|12675.9|12672.9|12671.2|367
1615359300000|2021-03-10 06:55:00|12673.7|12671.6|12671.6|12669.5|12674|12672.3|12671.1|12669.1|349
1615359600000|2021-03-10 07:00:00|12671.7|12669.6|12671.6|12669.5|12675.5|12673.8|12669.6|12667.9|541
1615359900000|2021-03-10 07:05:00|12671|12669.7|12670.5|12668.4|12672.7|12670.9|12668.8|12666.9|432
1615360200000|2021-03-10 07:10:00|12670.6|12668.5|12674|12672.7|12675.8|12673.7|12669.8|12668|381
1615360500000|2021-03-10 07:15:00|12674.1|12672.8|12673.1|12671|12675.6|12673.9|12672.7|12670.9|397
1615360800000|2021-03-10 07:20:00|12673.2|12671.1|12669.4|12667.3|12674|12672.1|12667.8|12666.2|455
1615361100000|2021-03-10 07:25:00|12669.3|12667.2|12667.1|12665.8|12669.5|12668.1|12666.5|12665|398
1615361400000|2021-03-10 07:30:00|12667.4|12666.1|12671|12669.7|12671.1|12669.8|12666|12664.5|329
1615361700000|2021-03-10 07:35:00|12671.1|12669.8|12670.3|12669|12673.7|12672.1|12669.8|12668.1|340
1615362000000|2021-03-10 07:40:00|12670.4|12669.1|12670.6|12669.3|12673.4|12672.1|12669.2|12667.9|360
1615362300000|2021-03-10 07:45:00|12670.7|12669.4|12667|12665.7|12671|12669.5|12667|12665.7|425
1615362600000|2021-03-10 07:50:00|12667.1|12665.8|12667.2|12665.9|12668.3|12666.8|12665.4|12664.1|313
1615362900000|2021-03-10 07:55:00|12667.1|12665.8|12667.9|12666.6|12669.5|12667.9|12665.6|12664.3|341
1615363200000|2021-03-10 08:00:00|12668|12666.7|12674|12672.7|12674.3|12673|12668|12666.7|590
1615363500000|2021-03-10 08:05:00|12673.9|12672.6|12675.7|12673.6|12679.7|12678.4|12673.7|12672.4|643
1615363800000|2021-03-10 08:10:00|12675.6|12673.5|12673.2|12671.1|12675.6|12674.3|12668.5|12666.7|603
1615364100000|2021-03-10 08:15:00|12673|12671.7|12673.5|12672.2|12675.8|12674.3|12672.4|12670.3|545
1615364400000|2021-03-10 08:20:00|12673.7|12672.4|12671.9|12670.6|12676.3|12675|12671|12669.7|427
1615364700000|2021-03-10 08:25:00|12672|12670.7|12674.3|12673|12674.8|12673.3|12670|12668.6|449
1615365000000|2021-03-10 08:30:00|12674.4|12673.1|12666.3|12665|12676|12674.7|12665.4|12664.1|556
1615365300000|2021-03-10 08:35:00|12666.4|12665.1|12661.9|12660.6|12669.3|12667.6|12661.8|12660.5|484
1615365600000|2021-03-10 08:40:00|12662.3|12660.2|12660.1|12658.8|12664.3|12662.6|12660|12658.7|504
1615365900000|2021-03-10 08:45:00|12660|12658.7|12654.9|12653.6|12662.3|12660.7|12654.1|12652.8|567
1615366200000|2021-03-10 08:50:00|12655|12653.7|12655.6|12654.3|12657.4|12656.1|12651.8|12650.5|498
1615366500000|2021-03-10 08:55:00|12655.7|12654.4|12657.7|12655.6|12658.9|12657.2|12655.7|12654.4|499
1615366800000|2021-03-10 09:00:00|12657.1|12655.8|12660.1|12658.8|12660.2|12658.8|12656|12654.7|424
1615367100000|2021-03-10 09:05:00|12660|12658.7|12654.4|12653.1|12660|12658.7|12651|12649.7|514
1615367400000|2021-03-10 09:10:00|12654.5|12653.2|12653|12651.7|12655.5|12654.2|12650.8|12649.5|410
1615367700000|2021-03-10 09:15:00|12652.9|12651.6|12653.4|12652.1|12655.6|12654.3|12651.3|12649.7|400
1615368000000|2021-03-10 09:20:00|12653.3|12652|12652.1|12650.8|12654.2|12652.8|12650.8|12649.5|389
1615368300000|2021-03-10 09:25:00|12652.2|12650.9|12655.9|12654.6|12656.4|12654.8|12651.3|12649.7|305
1615368600000|2021-03-10 09:30:00|12655.8|12654.5|12655.5|12654.2|12658.1|12656.8|12653.5|12652.2|302
1615368900000|2021-03-10 09:35:00|12655.6|12654.3|12652.4|12651.1|12656.5|12654.8|12652|12650.4|327
1615369200000|2021-03-10 09:40:00|12653.5|12652.2|12651.1|12649.8|12655.1|12653.8|12650.8|12649.4|338
1615369500000|2021-03-10 09:45:00|12651.2|12649.9|12652.5|12651.2|12655.6|12654|12651|12649.7|358
1615369800000|2021-03-10 09:50:00|12652.6|12651.3|12654.3|12653|12656.7|12655.4|12652.5|12651.2|284
1615370100000|2021-03-10 09:55:00|12654.5|12653.2|12649.4|12648.1|12654.5|12653.2|12649.3|12648|416
1615370400000|2021-03-10 10:00:00|12649.5|12648.2|12649.9|12648.6|12651.5|12650.2|12647|12645.7|368
1615370700000|2021-03-10 10:05:00|12649.8|12648.5|12649.9|12648.6|12651.3|12649.8|12648.8|12647.3|354
1615371000000|2021-03-10 10:10:00|12650.5|12648.4|12654.3|12653|12654.9|12653.5|12649.5|12647.9|298
1615371300000|2021-03-10 10:15:00|12654.4|12653.1|12648.1|12646.8|12655.1|12653.7|12647.8|12646.4|355
1615371600000|2021-03-10 10:20:00|12648|12646.7|12647|12645.7|12649.9|12648.2|12646.4|12644.5|399
1615371900000|2021-03-10 10:25:00|12647.5|12645.4|12649.9|12648.6|12651.1|12649.8|12646.7|12645.1|330
1615372200000|2021-03-10 10:30:00|12650.1|12648.8|12652.5|12651.2|12654.3|12653|12650.1|12648.8|488
1615372500000|2021-03-10 10:35:00|12652.4|12651.1|12652.7|12651.4|12653.5|12652.1|12651|12649.3|353
1615372800000|2021-03-10 10:40:00|12652.8|12651.5|12653.4|12651.3|12654.1|12652.8|12651.8|12650.5|374
1615373100000|2021-03-10 10:45:00|12653.5|12651.4|12652.6|12651.3|12655.4|12654.1|12652.3|12651|334
1615373400000|2021-03-10 10:50:00|12652.5|12651.2|12651.8|12650.5|12655.1|12653.8|12651|12649.3|395
1615373700000|2021-03-10 10:55:00|12651.9|12650.6|12651.7|12650.4|12655|12653.3|12651.2|12649.6|377
1615374000000|2021-03-10 11:00:00|12651.8|12650.5|12650.2|12648.9|12653.6|12652.1|12649.4|12647.8|384
1615374300000|2021-03-10 11:05:00|12650.3|12649|12649.4|12647.3|12651.5|12649.9|12647.1|12645.6|283
1615374600000|2021-03-10 11:10:00|12649.1|12647.8|12647.8|12646.5|12651.2|12649.9|12647.1|12645.6|362
1615374900000|2021-03-10 11:15:00|12647.9|12646.6|12649.6|12648.3|12649.9|12648.4|12646.7|12645.2|443
1615375200000|2021-03-10 11:20:00|12649.5|12648.2|12650.1|12648.8|12651.8|12650.3|12648.9|12647.3|385
1615375500000|2021-03-10 11:25:00|12650.2|12648.9|12654.4|12653.1|12657.2|12655.9|12650.1|12648.8|555
1615375800000|2021-03-10 11:30:00|12654.3|12653|12653.9|12652.6|12655.5|12653.9|12652.6|12651.1|378
1615376100000|2021-03-10 11:35:00|12653.8|12652.5|12656.6|12655.3|12657.4|12655.8|12651.8|12650.5|452
1615376400000|2021-03-10 11:40:00|12656.7|12655.4|12661.1|12659.8|12662.8|12661|12656.4|12655.1|455
1615376700000|2021-03-10 11:45:00|12661.2|12659.9|12659.9|12658.6|12662.9|12661.4|12658.4|12656.6|440
1615377000000|2021-03-10 11:50:00|12660|12658.7|12652.1|12650.8|12660.3|12659|12652|12650.7|442
1615377300000|2021-03-10 11:55:00|12652.5|12650.4|12648.9|12647.6|12653.2|12651.9|12648.8|12647.3|395
1615377600000|2021-03-10 12:00:00|12648.8|12647.5|12652.8|12651.5|12656|12654.7|12648.5|12647.2|447
1615377900000|2021-03-10 12:05:00|12652.9|12651.6|12652|12650.7|12653.8|12652.5|12651|12649.4|454
1615378200000|2021-03-10 12:10:00|12651.9|12650.6|12650.4|12649.1|12652.8|12651.5|12650.3|12648.6|428
1615378500000|2021-03-10 12:15:00|12650.3|12649|12646.9|12645.6|12651.8|12650.1|12646.1|12644.6|478
1615378800000|2021-03-10 12:20:00|12647|12645.7|12649|12647.7|12650.1|12648.8|12645.1|12643.8|442
1615379100000|2021-03-10 12:25:00|12648.8|12647.5|12647|12645.7|12649.4|12648.1|12645.8|12644|410
1615379400000|2021-03-10 12:30:00|12646.9|12645.6|12643.7|12642.4|12647|12645.7|12643.7|12642|453
1615379700000|2021-03-10 12:35:00|12643.5|12642.2|12647.4|12646.1|12648.4|12646.7|12643.3|12642|491
1615380000000|2021-03-10 12:40:00|12647.5|12646.2|12648.4|12647.1|12649.5|12648.2|12645.2|12643.9|399
1615380300000|2021-03-10 12:45:00|12648.5|12647.2|12647.2|12645.9|12649.1|12647.6|12645.7|12644.1|333
1615380600000|2021-03-10 12:50:00|12647.1|12645.8|12647.1|12645.8|12650.4|12648.7|12646.8|12645.2|345
1615380900000|2021-03-10 12:55:00|12647|12645.7|12652.9|12651.6|12654.9|12653.3|12645|12643.6|708
1615381200000|2021-03-10 13:00:00|12652.8|12651.5|12654|12652.7|12655.1|12653.8|12649.7|12648.4|513
1615381500000|2021-03-10 13:05:00|12654.1|12652.8|12650.6|12648.5|12656.2|12654.3|12647.9|12646.3|798
1615381800000|2021-03-10 13:10:00|12650.7|12648.6|12648.9|12647.6|12652.9|12651.4|12648|12646.3|669
1615382100000|2021-03-10 13:15:00|12648.8|12647.5|12653|12651.7|12653.3|12651.7|12646.6|12645.3|609
1615382400000|2021-03-10 13:20:00|12652.9|12651.6|12651|12649.7|12653|12651.7|12648.3|12646.5|552
1615382700000|2021-03-10 13:25:00|12650.5|12649.2|12655.7|12649.9|12657.5|12653.1|12650.4|12648.7|376
1615383000000|2021-03-10 13:30:00|12655.4|12649.7|12626.9|12624.8|12659.1|12652.1|12626.5|12624.4|1097
1615383300000|2021-03-10 13:35:00|12627.1|12625|12641.5|12639.4|12643.7|12641.6|12626|12623.9|1078
1615383600000|2021-03-10 13:40:00|12641.1|12639|12643|12640.9|12648|12645.9|12637.4|12635.3|969
1615383900000|2021-03-10 13:45:00|12643.2|12641.1|12638.5|12636.4|12643.7|12641.6|12634|12632.2|858
1615384200000|2021-03-10 13:50:00|12638.1|12636|12640.9|12638.8|12641.4|12639.5|12634.7|12632.6|855
1615384500000|2021-03-10 13:55:00|12640.8|12638.7|12630.9|12628.8|12643.8|12641.7|12630.5|12628.4|907
1615384800000|2021-03-10 14:00:00|12630.8|12628.7|12625.3|12623.2|12635.9|12633.8|12625.3|12623.2|1032
1615385100000|2021-03-10 14:05:00|12625.4|12623.3|12625|12623.7|12631.7|12629.6|12623.7|12622.1|949
1615385400000|2021-03-10 14:10:00|12624.9|12623.6|12619.5|12617.4|12627.1|12625.2|12617.3|12615.2|849
1615385700000|2021-03-10 14:15:00|12619.4|12617.3|12624|12621.9|12625.3|12623.5|12618.6|12616.6|728
1615386000000|2021-03-10 14:20:00|12624.1|12622|12626.2|12624.1|12626.2|12624.3|12619.9|12617.8|590
1615386300000|2021-03-10 14:25:00|12626.5|12624.4|12623.3|12621.2|12627.5|12625.4|12621.1|12619.6|550
1615386600000|2021-03-10 14:30:00|12623.6|12621.5|12630.7|12628.6|12632.4|12630.6|12622.9|12621.4|828
1615386900000|2021-03-10 14:35:00|12630.4|12628.3|12622.4|12621.1|12632.6|12630.5|12621.2|12619.9|780
1615387200000|2021-03-10 14:40:00|12622.3|12621|12617.7|12616.4|12625.7|12623.7|12617|12615.4|762
1615387500000|2021-03-10 14:45:00|12617.6|12616.3|12619.9|12617.8|12621|12618.9|12614|12612.5|885
1615387800000|2021-03-10 14:50:00|12620|12617.9|12625.3|12624|12627.2|12625.1|12616.3|12614.4|965
1615388100000|2021-03-10 14:55:00|12625.4|12624.1|12630.5|12624.8|12631.9|12628.9|12624.1|12622|759
1615388400000|2021-03-10 15:00:00|12630.7|12623.8|12642.5|12640.4|12652.6|12650.5|12627.6|12621.8|1155
1615388700000|2021-03-10 15:05:00|12642.4|12640.3|12637.3|12635.2|12643.5|12641.6|12631.5|12629.6|1066
1615389000000|2021-03-10 15:10:00|12637.2|12635.1|12647.9|12645.8|12651.2|12649.1|12637.2|12635.1|1078
1615389300000|2021-03-10 15:15:00|12647.5|12646.2|12640.7|12638.6|12649.3|12647.4|12639.1|12637.6|834
1615389600000|2021-03-10 15:20:00|12640.2|12638.9|12642.2|12640.9|12644.4|12643.1|12640.1|12638.3|668
1615389900000|2021-03-10 15:25:00|12642.3|12641|12653.4|12651.3|12654.3|12652.2|12642.1|12640.5|878
1615390200000|2021-03-10 15:30:00|12653.5|12651.4|12642.9|12640.8|12655.9|12653.8|12642.5|12640.8|891
1615390500000|2021-03-10 15:35:00|12642.8|12640.7|12650.6|12649.3|12653.4|12651.6|12642.6|12640.6|923
1615390800000|2021-03-10 15:40:00|12650.8|12649.5|12643.4|12641.3|12655.6|12653.8|12643|12641.1|882
1615391100000|2021-03-10 15:45:00|12643.5|12641.4|12640.2|12638.9|12644.2|12642.4|12638|12636.7|764
1615391400000|2021-03-10 15:50:00|12640.3|12639|12637.5|12635.4|12642.3|12640.6|12636.4|12635.1|802
1615391700000|2021-03-10 15:55:00|12637.6|12635.5|12643.1|12641.8|12645.8|12644.3|12637.2|12635.5|862
1615392000000|2021-03-10 16:00:00|12643.2|12641.9|12647.3|12646|12649.4|12647.9|12641.7|12640.3|919
1615392300000|2021-03-10 16:05:00|12647.2|12645.9|12650.7|12648.6|12650.8|12649|12644|12642.3|620
1615392600000|2021-03-10 16:10:00|12650.2|12648.9|12651.1|12649.8|12655.8|12654.3|12647.9|12646.6|690
1615392900000|2021-03-10 16:15:00|12651|12649.7|12657.5|12656.2|12660.5|12658.8|12651|12649.7|751
1615393200000|2021-03-10 16:20:00|12657.2|12655.9|12664.1|12662|12664.9|12662.8|12654.9|12653.6|714
1615393500000|2021-03-10 16:25:00|12663.8|12661.7|12649.1|12647.8|12664.2|12662.1|12648.1|12646.3|676
1615393800000|2021-03-10 16:30:00|12649|12647.7|12647.9|12646.6|12651|12649.4|12646.8|12645.1|777
1615394100000|2021-03-10 16:35:00|12648|12646.7|12643.3|12642|12650.2|12648.5|12643.2|12641.6|739
1615394400000|2021-03-10 16:40:00|12643.2|12641.9|12648.4|12646.3|12649.8|12648.3|12641.6|12640.3|655
1615394700000|2021-03-10 16:45:00|12647.9|12646.6|12645.7|12644.4|12649.3|12647.7|12645.6|12644.1|576
1615395000000|2021-03-10 16:50:00|12645.6|12644.3|12643.7|12642.4|12645.6|12644.3|12641.9|12640.3|510
1615395300000|2021-03-10 16:55:00|12643.6|12642.3|12644.2|12642.1|12647.8|12646.4|12642.1|12640.7|486
1615395600000|2021-03-10 17:00:00|12643.5|12642.2|12648.6|12646.5|12648.7|12647.2|12642.5|12641.2|702
1615395900000|2021-03-10 17:05:00|12648.3|12647|12653.4|12651.3|12653.6|12651.5|12647|12645.5|674
1615396200000|2021-03-10 17:10:00|12653.5|12651.4|12653.8|12651.7|12655.6|12654.2|12651.6|12649.9|673
1615396500000|2021-03-10 17:15:00|12653.7|12651.6|12653.6|12651.5|12653.7|12651.7|12649.2|12647.3|669
1615396800000|2021-03-10 17:20:00|12653.5|12651.4|12653.2|12651.9|12655.3|12653.6|12653.1|12651.3|537
1615397100000|2021-03-10 17:25:00|12653.3|12652|12653.7|12651.6|12655.1|12653.4|12652.1|12650.4|382
1615397400000|2021-03-10 17:30:00|12653.6|12651.5|12652.6|12650.5|12653.9|12652.2|12650.5|12649|632
1615397700000|2021-03-10 17:35:00|12652.1|12650.8|12651.4|12650.1|12652.8|12651|12650.6|12648.9|587
1615398000000|2021-03-10 17:40:00|12651.7|12650.4|12644.7|12642.6|12652|12650.4|12644|12642.5|543
1615398300000|2021-03-10 17:45:00|12644.6|12642.5|12643|12641.7|12644.6|12643|12641|12639.2|446
1615398600000|2021-03-10 17:50:00|12643.1|12641.8|12643.3|12642|12647.1|12645.3|12641.5|12640.2|550
1615398900000|2021-03-10 17:55:00|12643.2|12641.9|12646.7|12644.6|12647.4|12645.8|12643.2|12641.7|629
1615399200000|2021-03-10 18:00:00|12646.2|12644.9|12642.6|12640.5|12655.6|12653.5|12640.6|12638.6|1153
1615399500000|2021-03-10 18:05:00|12643|12640.9|12638.2|12636.1|12646.5|12644.7|12637.5|12635.4|1265
1615399800000|2021-03-10 18:10:00|12637.7|12635.6|12646.1|12644|12648.3|12646.8|12637.4|12635.3|854
1615400100000|2021-03-10 18:15:00|12646|12644.7|12649.1|12647|12652.6|12650.6|12645.3|12643.7|954
1615400400000|2021-03-10 18:20:00|12649.3|12647.2|12643.3|12641.2|12649.3|12647.6|12643|12641.1|909
1615400700000|2021-03-10 18:25:00|12643.1|12641|12640|12637.9|12644.3|12642.2|12638.3|12636.6|722
1615401000000|2021-03-10 18:30:00|12639.6|12638.3|12641.4|12639.3|12643.7|12641.9|12637.9|12636.1|721
1615401300000|2021-03-10 18:35:00|12641.2|12639.1|12643.6|12641.5|12646|12644.3|12639.1|12637.5|658
1615401600000|2021-03-10 18:40:00|12643.7|12641.6|12643.6|12641.5|12644.5|12642.6|12638.9|12637.6|523
1615401900000|2021-03-10 18:45:00|12643.8|12641.7|12645.2|12643.1|12648.6|12646.7|12642.3|12641|629
1615402200000|2021-03-10 18:50:00|12644.8|12643.5|12646.4|12644.3|12647.4|12645.7|12644|12642.2|675
1615402500000|2021-03-10 18:55:00|12646.3|12645|12644.2|12642.1|12647.7|12645.9|12641.4|12639.9|539
1615402800000|2021-03-10 19:00:00|12644.3|12642.2|12639.3|12638|12646.1|12644.4|12638.5|12636.8|590
1615403100000|2021-03-10 19:05:00|12639.2|12637.9|12637.6|12636.3|12640|12638.7|12636|12634.4|511
1615403400000|2021-03-10 19:10:00|12638|12635.9|12631.3|12630|12638.3|12636.3|12631.2|12629.5|412
1615403700000|2021-03-10 19:15:00|12631.2|12629.9|12629.9|12628.6|12632.3|12630.6|12629.2|12627.3|467
1615404000000|2021-03-10 19:20:00|12630|12628.7|12635.1|12633.8|12635.6|12633.9|12629.3|12627.4|550
1615404300000|2021-03-10 19:25:00|12635.3|12634|12631|12628.9|12635.6|12634.2|12629.8|12628.3|626
1615404600000|2021-03-10 19:30:00|12630.9|12628.8|12627.3|12626|12632.3|12630.8|12626.8|12625.1|614
1615404900000|2021-03-10 19:35:00|12627.2|12625.9|12629.6|12628.3|12631.5|12630|12627.2|12625.8|507
1615405200000|2021-03-10 19:40:00|12629.5|12628.2|12633.2|12631.1|12633.5|12632.2|12629.5|12627.4|537
1615405500000|2021-03-10 19:45:00|12633.3|12631.2|12625.6|12624.3|12633.3|12631.6|12625.1|12623.4|523
1615405800000|2021-03-10 19:50:00|12625.5|12624.2|12628|12626.7|12629.5|12627.7|12625.3|12623.5|502
1615406100000|2021-03-10 19:55:00|12628.1|12626.8|12625.7|12624.4|12629.4|12627.7|12624.5|12623.1|607
1615406400000|2021-03-10 20:00:00|12626.2|12624.1|12626.4|12625.1|12626.9|12625.4|12621.6|12619.8|636
1615406700000|2021-03-10 20:05:00|12626.3|12625|12627|12624.9|12628.6|12626.8|12624.8|12623.1|519
1615407000000|2021-03-10 20:10:00|12626.9|12624.8|12627.6|12625.5|12628.5|12626.8|12625.9|12624.2|430
1615407300000|2021-03-10 20:15:00|12627.7|12625.6|12625.8|12623.7|12627.8|12626.1|12624.8|12623.2|529
1615407600000|2021-03-10 20:20:00|12625.7|12623.6|12627.8|12626.5|12628.5|12626.8|12624.1|12622.3|439
1615407900000|2021-03-10 20:25:00|12627.7|12626.4|12627.4|12626.1|12629|12627.5|12625.1|12623.2|403
1615408200000|2021-03-10 20:30:00|12627.5|12626.2|12628.1|12626.8|12628.6|12626.9|12626.4|12624.9|266
1615408500000|2021-03-10 20:35:00|12627.8|12626.5|12626.5|12625.2|12628.3|12626.5|12626.3|12624.7|316
1615408800000|2021-03-10 20:40:00|12626.6|12625.3|12626|12624.7|12627.7|12626.1|12624.8|12623.1|396
1615409100000|2021-03-10 20:45:00|12625.9|12624.6|12623.7|12621.6|12626.4|12625.1|12622.7|12621.3|315
1615409400000|2021-03-10 20:50:00|12623.4|12622.1|12624.5|12622.4|12625.8|12624.1|12623.4|12622.1|391
1615409700000|2021-03-10 20:55:00|12624.1|12622.8|12620.3|12619|12624.7|12622.9|12619.5|12618.2|438
1615410000000|2021-03-10 21:00:00|12620.8|12618.7|12618|12615.9|12621.9|12620.2|12616.6|12615.2|326
1615410300000|2021-03-10 21:05:00|12618.1|12616|12617.2|12615.1|12619.1|12617.2|12616.5|12615.1|250
1615410600000|2021-03-10 21:10:00|12616.7|12615.4|12615.5|12613.4|12617.5|12615.8|12615.2|12613.3|189
1615410900000|2021-03-10 21:15:00|12615.4|12613.3|12614.6|12613.3|12616.9|12614.8|12614.5|12612.9|164
1615411200000|2021-03-10 21:20:00|12615.1|12613|12611|12608.9|12615.6|12613.5|12610.4|12608.8|235
1615411500000|2021-03-10 21:25:00|12610.5|12609.2|12615.2|12613.1|12615.6|12613.7|12610.5|12608.8|185
1615411800000|2021-03-10 21:30:00|12615.3|12613.2|12615.9|12613.8|12618|12615.9|12614.9|12613.2|167
1615412100000|2021-03-10 21:35:00|12615.8|12613.7|12617.8|12615.7|12617.8|12615.8|12615.3|12613.6|159
1615412400000|2021-03-10 21:40:00|12617.6|12615.5|12619.6|12617.5|12619.7|12617.6|12616.9|12614.9|146
1615412700000|2021-03-10 21:45:00|12619.4|12617.3|12621.4|12619.3|12621.7|12619.6|12619|12616.9|208
1615413000000|2021-03-10 21:50:00|12621.5|12619.4|12620.5|12618.4|12621.6|12619.5|12620.4|12618.1|237
1615413300000|2021-03-10 21:55:00|12620.3|12618.2|12621.6|12615.4|12621.7|12619.6|12620.1|12615.4|197
1615413600000|2021-03-10 22:00:00|12621.3|12615.7|12620|12614|12622.6|12619.1|12618.3|12614|68
1615413900000|2021-03-10 22:05:00|12619.6|12614.2|12622.6|12619.1|12623.1|12620|12618.5|12613.9|150
1615414200000|2021-03-10 22:10:00|12622.5|12619|12621.4|12619.3|12624.1|12620.6|12621.3|12618.3|211
1615414500000|2021-03-10 22:15:00|12624.2|12618.8|12622.5|12619.9|12624.2|12620.6|12621.5|12618.8|130
1615414800000|2021-03-10 22:20:00|12622.7|12619.4|12621.1|12618.2|12623.2|12619.7|12620.8|12616.4|131
1615415100000|2021-03-10 22:25:00|12621.2|12618.3|12614.7|12607.7|12622.9|12619.9|12614.4|12607.4|236
1615415400000|2021-03-10 22:30:00|12614.9|12607.9|12622.9|12615.9|12623|12618.8|12614.9|12607.9|378
1615415700000|2021-03-10 22:35:00|12622.8|12615.8|12622.1|12615.2|12623.3|12617.5|12621.5|12614.9|284
1615416000000|2021-03-10 22:40:00|12622.2|12615.3|12618.8|12614.7|12623.2|12616.5|12616.9|12613.4|402
1615416300000|2021-03-10 22:45:00|12618.9|12614.9|12617.6|12613.9|12622.9|12616.7|12616.7|12613.4|332
1615416600000|2021-03-10 22:50:00|12617.8|12613.8|12621.4|12614.4|12623.5|12617|12616.9|12611.1|341
1615416900000|2021-03-10 22:55:00|12621.2|12614.2|12621.2|12614.2|12624.4|12617.4|12618.7|12611.7|260
1615417200000|2021-03-10 23:00:00|12621.6|12614.6|12620.2|12618.1|12623.4|12620.5|12619.8|12614.6|444
1615417500000|2021-03-10 23:05:00|12620.3|12618.2|12620.5|12618.4|12621.1|12619|12620.2|12618.1|158
1615417800000|2021-03-10 23:10:00|12620.6|12618.5|12621.1|12619|12621.4|12619.3|12620.2|12618.1|123
1615418100000|2021-03-10 23:15:00|12621|12618.9|12620.8|12618.7|12621.4|12619.3|12619.6|12617.5|245
1615418400000|2021-03-10 23:20:00|12620.7|12618.6|12622.1|12620|12622.5|12620.4|12620.2|12618.1|216
1615418700000|2021-03-10 23:25:00|12622.2|12620.1|12621|12618.9|12622.2|12620.4|12620.2|12618.1|232
1615419000000|2021-03-10 23:30:00|12620.9|12618.8|12622.5|12620.4|12623|12620.9|12620.8|12618.7|183
1615419300000|2021-03-10 23:35:00|12622.6|12620.5|12621.3|12619.2|12622.6|12620.5|12619.8|12617.7|186
1615419600000|2021-03-10 23:40:00|12621.4|12619.3|12621.6|12619.5|12623.1|12621.4|12621|12619.1|182
1615419900000|2021-03-10 23:45:00|12621.3|12619.2|12619.5|12618.2|12621.3|12619.3|12619.4|12617.5|163
1615420200000|2021-03-10 23:50:00|12619.4|12618.1|12622.1|12620|12622.3|12620.3|12619.4|12617.4|167
1615420500000|2021-03-10 23:55:00|12622|12619.9|12622.5|12620.4|12622.9|12620.8|12621.1|12619.3|171
1615420800000|2021-03-11 00:00:00|12622.8|12620.7|12616.6|12614.5|12623|12620.9|12615.6|12613.5|336
1615421100000|2021-03-11 00:05:00|12616.5|12614.4|12615.4|12613.3|12617.9|12615.8|12615.1|12613|185
1615421400000|2021-03-11 00:10:00|12615.3|12613.2|12615.6|12613.5|12616.9|12614.8|12614.6|12612.5|271
1615421700000|2021-03-11 00:15:00|12615.5|12613.4|12618.3|12617|12618.8|12617|12615.1|12613|236
1615422000000|2021-03-11 00:20:00|12618.2|12616.9|12619|12616.9|12620.2|12618.1|12617.7|12615.9|251
1615422300000|2021-03-11 00:25:00|12618.9|12616.8|12621.2|12619.1|12621.4|12619.3|12618.9|12616.8|253
1615422600000|2021-03-11 00:30:00|12620.8|12618.7|12621.4|12619.3|12621.5|12619.4|12619.8|12617.7|204
1615422900000|2021-03-11 00:35:00|12621.3|12619.2|12620.1|12618|12621.9|12620.1|12619|12616.9|224
1615423200000|2021-03-11 00:40:00|12620|12617.9|12622.8|12620.7|12622.9|12620.8|12619.1|12617|222
1615423500000|2021-03-11 00:45:00|12622.9|12620.8|12621.7|12619.6|12623.2|12621.1|12621|12618.9|220
1615423800000|2021-03-11 00:50:00|12621.8|12619.7|12625.2|12623.1|12626.5|12624.5|12621.7|12619.6|221
1615424100000|2021-03-11 00:55:00|12625.7|12623.6|12621|12618.9|12625.8|12623.7|12620.7|12618.6|317
1615424400000|2021-03-11 01:00:00|12621.1|12619|12623.2|12621.9|12624.3|12622.4|12619.6|12617.5|389
1615424700000|2021-03-11 01:05:00|12623.5|12621.4|12620|12617.9|12624.4|12622.4|12619.7|12617.7|273
1615425000000|2021-03-11 01:10:00|12620.1|12618|12620.2|12618.1|12622.3|12620.2|12619.3|12617.4|260
1615425300000|2021-03-11 01:15:00|12620.4|12618.3|12619|12616.9|12621.1|12619|12617.4|12615.3|381
1615425600000|2021-03-11 01:20:00|12619.1|12617|12619.1|12617|12620.5|12618.4|12618|12615.9|325
1615425900000|2021-03-11 01:25:00|12619.2|12617.1|12617.5|12615.4|12619.7|12617.6|12615.6|12613.5|322
1615426200000|2021-03-11 01:30:00|12617.8|12615.7|12618.1|12616|12618.3|12616.2|12614.6|12612.7|391
1615426500000|2021-03-11 01:35:00|12618|12615.9|12616.5|12614.4|12618|12615.9|12615|12612.9|384
1615426800000|2021-03-11 01:40:00|12615.9|12613.8|12619.4|12617.3|12619.5|12617.4|12615.7|12613.6|349
1615427100000|2021-03-11 01:45:00|12619|12616.9|12612.3|12610.2|12619|12616.9|12611.4|12609.3|481
1615427400000|2021-03-11 01:50:00|12611.9|12609.8|12611.2|12609.1|12612.7|12610.6|12609.7|12607.6|467
1615427700000|2021-03-11 01:55:00|12611|12608.9|12611.7|12609.6|12611.8|12609.7|12608.4|12606.3|440
1615428000000|2021-03-11 02:00:00|12611.2|12609.1|12608.6|12606.5|12611.6|12609.5|12608.6|12606.5|414
1615428300000|2021-03-11 02:05:00|12608.4|12606.3|12606.8|12604.7|12608.7|12606.6|12605.5|12603.4|463
1615428600000|2021-03-11 02:10:00|12607|12604.9|12607.3|12605.2|12609|12606.9|12606.8|12604.7|285
1615428900000|2021-03-11 02:15:00|12607.4|12605.3|12605.5|12603.4|12608.3|12606.2|12605.1|12603.4|271
1615429200000|2021-03-11 02:20:00|12605.4|12603.3|12604.8|12602.7|12605.5|12603.4|12602.9|12601.2|292
1615429500000|2021-03-11 02:25:00|12604.7|12602.6|12604.7|12602.6|12605.7|12603.6|12604|12601.9|280
1615429800000|2021-03-11 02:30:00|12604.6|12602.5|12602.5|12600.4|12604.6|12602.5|12601.8|12599.7|289
1615430100000|2021-03-11 02:35:00|12602.4|12600.3|12603.2|12601.1|12604.5|12602.5|12601.8|12599.7|302
1615430400000|2021-03-11 02:40:00|12603.3|12601.2|12603.9|12602.6|12604.4|12602.8|12602.8|12601.1|187
1615430700000|2021-03-11 02:45:00|12604|12602.7|12604.7|12602.6|12604.8|12602.7|12602.6|12600.8|257
1615431000000|2021-03-11 02:50:00|12604.6|12602.5|12607.7|12605.6|12607.9|12605.8|12604|12602.1|329
1615431300000|2021-03-11 02:55:00|12607.9|12605.8|12609.1|12607|12609.6|12607.5|12607.8|12605.7|217
1615431600000|2021-03-11 03:00:00|12608.8|12606.7|12610.6|12608.5|12610.7|12608.7|12608.1|12606|129
1615431900000|2021-03-11 03:05:00|12610.4|12608.3|12610.4|12608.3|12611.3|12609.6|12608.9|12607.1|202
1615432200000|2021-03-11 03:10:00|12610.5|12608.4|12609.5|12607.4|12611.1|12609|12609.3|12607.2|154
1615432500000|2021-03-11 03:15:00|12609.4|12607.3|12608.3|12606.2|12609.4|12607.3|12606.8|12604.9|194
1615432800000|2021-03-11 03:20:00|12607.9|12606.6|12608.4|12606.3|12609.3|12607.2|12607.1|12605.1|213
1615433100000|2021-03-11 03:25:00|12608.7|12606.6|12605.8|12603.7|12608.8|12607|12605.7|12603.6|218
1615433400000|2021-03-11 03:30:00|12605.7|12603.6|12607.9|12605.8|12608.8|12606.7|12605.7|12603.6|190
1615433700000|2021-03-11 03:35:00|12607.8|12605.7|12608.7|12606.6|12609.6|12607.5|12607.1|12605|232
1615434000000|2021-03-11 03:40:00|12608.8|12606.7|12609.1|12607|12610.4|12608.3|12608.3|12606.4|174
1615434300000|2021-03-11 03:45:00|12608.8|12606.7|12609.5|12607.4|12610|12607.9|12608.4|12606.4|154
1615434600000|2021-03-11 03:50:00|12609.4|12607.3|12609.4|12607.3|12610.4|12608.3|12608.7|12606.6|136
1615434900000|2021-03-11 03:55:00|12609.5|12607.4|12610.4|12608.3|12610.9|12609|12608.6|12606.5|152
1615435200000|2021-03-11 04:00:00|12610.3|12608.2|12611.7|12609.6|12611.7|12609.6|12609.8|12608.1|154
1615435500000|2021-03-11 04:05:00|12611.6|12609.5|12611.9|12609.8|12611.9|12610.2|12610.8|12608.9|109
1615435800000|2021-03-11 04:10:00|12612|12609.9|12613.4|12612.1|12613.9|12612.1|12611.9|12609.8|161
1615436100000|2021-03-11 04:15:00|12613.6|12611.5|12614.3|12612.2|12614.7|12613.1|12613|12611.2|136
1615436400000|2021-03-11 04:20:00|12614|12612.7|12614|12611.9|12614.3|12612.9|12612.6|12611.2|107
1615436700000|2021-03-11 04:25:00|12613.9|12611.8|12613.4|12611.3|12614|12612.2|12612.2|12610.3|104
1615437000000|2021-03-11 04:30:00|12613.5|12611.4|12611.8|12609.7|12613.9|12612.1|12610.9|12608.8|156
1615437300000|2021-03-11 04:35:00|12611.7|12609.6|12611.6|12609.5|12611.9|12609.8|12610.2|12608.1|173
1615437600000|2021-03-11 04:40:00|12611.7|12609.6|12611.8|12609.7|12611.9|12610.1|12610.6|12608.6|165
1615437900000|2021-03-11 04:45:00|12611.7|12609.6|12613.3|12611.2|12613.8|12611.7|12611.1|12609|221
1615438200000|2021-03-11 04:50:00|12613.5|12611.4|12612.2|12610.1|12613.8|12611.7|12611.9|12609.8|244
1615438500000|2021-03-11 04:55:00|12612.3|12610.2|12611.3|12609.2|12612.8|12610.7|12610.6|12608.5|192
1615438800000|2021-03-11 05:00:00|12611.2|12609.1|12611.6|12609.5|12612.8|12610.7|12610.9|12608.8|300
1615439100000|2021-03-11 05:05:00|12611.7|12609.6|12611.1|12609|12613|12611.4|12610.8|12608.8|217
1615439400000|2021-03-11 05:10:00|12610.9|12608.8|12611|12609.7|12612.3|12610.7|12610.8|12608.8|175
1615439700000|2021-03-11 05:15:00|12611.1|12609.8|12612|12609.9|12612.1|12610.3|12610.9|12608.9|199
1615440000000|2021-03-11 05:20:00|12612.1|12610|12613|12610.9|12613.1|12611.4|12611.1|12609|175
1615440300000|2021-03-11 05:25:00|12613.1|12611|12613.4|12611.3|12613.6|12611.7|12612.6|12610.5|194
1615440600000|2021-03-11 05:30:00|12613.3|12611.2|12611.8|12609.7|12613.3|12611.2|12611.2|12609.1|325
1615440900000|2021-03-11 05:35:00|12611.9|12609.8|12612|12609.9|12613.2|12611.1|12610.8|12609.2|216
1615441200000|2021-03-11 05:40:00|12611.9|12609.8|12613.7|12611.6|12613.8|12612|12611.7|12609.7|241
1615441500000|2021-03-11 05:45:00|12613.8|12611.7|12613.3|12612|12614.2|12612.2|12612.6|12610.8|273
1615441800000|2021-03-11 05:50:00|12613.1|12611.8|12613|12610.9|12613.5|12612|12611.1|12609.3|287
1615442100000|2021-03-11 05:55:00|12613.1|12611|12614.2|12612.9|12615.2|12613.6|12612.4|12610.4|318
1615442400000|2021-03-11 06:00:00|12614.4|12613.1|12619.3|12617.2|12620|12618.4|12614.2|12612.5|395
1615442700000|2021-03-11 06:05:00|12619.2|12617.1|12619.9|12617.8|12620.7|12618.9|12618.4|12616.3|282
1615443000000|2021-03-11 06:10:00|12619.8|12617.7|12620.8|12618.7|12620.8|12619.1|12618.8|12616.7|290
1615443300000|2021-03-11 06:15:00|12620.7|12618.6|12618.7|12617.4|12620.8|12619|12618.6|12616.9|186
1615443600000|2021-03-11 06:20:00|12618.6|12617.3|12616.7|12614.6|12618.7|12617.3|12616|12614.1|236
1615443900000|2021-03-11 06:25:00|12616.6|12614.5|12616.1|12614|12617.3|12615.2|12614.7|12613.1|268
1615444200000|2021-03-11 06:30:00|12616.2|12614.1|12613.6|12611.5|12616.2|12614.1|12612.6|12610.5|264
1615444500000|2021-03-11 06:35:00|12613.7|12611.6|12610.4|12608.3|12613.7|12611.6|12609.7|12607.6|236
1615444800000|2021-03-11 06:40:00|12610.3|12608.2|12608.7|12606.6|12611|12609.3|12608.4|12606.3|212
1615445100000|2021-03-11 06:45:00|12608.5|12606.4|12608.3|12606.2|12608.8|12606.8|12606.3|12604.3|305
1615445400000|2021-03-11 06:50:00|12608.4|12606.3|12609.1|12607|12610.4|12608.4|12608.4|12606.3|270
1615445700000|2021-03-11 06:55:00|12609|12606.9|12609.8|12607.7|12611|12609.1|12608.3|12606.2|320
1615446000000|2021-03-11 07:00:00|12609.7|12607.6|12611.7|12609.6|12615.5|12613.4|12608.6|12607.1|419
1615446300000|2021-03-11 07:05:00|12611.6|12609.5|12615.4|12613.3|12616.9|12615.1|12611.6|12609.5|403
1615446600000|2021-03-11 07:10:00|12615.5|12613.4|12613.3|12611.2|12616.9|12614.9|12613.1|12611|428
1615446900000|2021-03-11 07:15:00|12613|12610.9|12612.5|12610.4|12613.7|12611.9|12610.9|12608.8|346
1615447200000|2021-03-11 07:20:00|12612.7|12610.6|12610.7|12608.6|12613|12611|12609.5|12607.5|298
1615447500000|2021-03-11 07:25:00|12610.3|12609|12607|12604.9|12610.3|12609|12606.1|12604|402
1615447800000|2021-03-11 07:30:00|12607.3|12605.2|12603.3|12602|12609.4|12607.8|12601.4|12599.9|473
1615448100000|2021-03-11 07:35:00|12603.4|12602.1|12600|12598.7|12603.7|12602.4|12599.9|12598.5|375
1615448400000|2021-03-11 07:40:00|12599.9|12598.6|12598.3|12596.2|12600|12598.7|12597|12595.5|237
1615448700000|2021-03-11 07:45:00|12600.6|12599.3|12599.5|12597.4|12601.8|12600.1|12597.5|12595.7|414
1615449000000|2021-03-11 07:50:00|12599.4|12597.3|12598.5|12597.2|12601.3|12599.7|12597.8|12596.2|334
1615449300000|2021-03-11 07:55:00|12598.4|12597.1|12598.9|12597.6|12599.6|12598.3|12596.3|12595|353
1615449600000|2021-03-11 08:00:00|12598.8|12597.5|12599|12596.9|12602.4|12601.1|12598|12596.4|551
1615449900000|2021-03-11 08:05:00|12599.1|12597|12595.4|12593.3|12602.8|12601.1|12594.2|12592.4|609
1615450200000|2021-03-11 08:10:00|12595.3|12593.2|12599.1|12597.8|12599.7|12598.1|12593.4|12591.9|405
1615450500000|2021-03-11 08:15:00|12599.4|12598.1|12597.1|12595.8|12600.4|12599.1|12597|12595.4|430
1615450800000|2021-03-11 08:20:00|12597|12595.7|12598.6|12597.3|12600.7|12599.1|12595.3|12593.9|436
1615451100000|2021-03-11 08:25:00|12598.7|12597.4|12588.7|12586.6|12598.7|12597.4|12588|12586.4|480
1615451400000|2021-03-11 08:30:00|12588.6|12586.5|12596.1|12594.8|12597.1|12595.4|12588|12586.4|610
1615451700000|2021-03-11 08:35:00|12596|12594.7|12591.9|12590.6|12597.5|12595.8|12590.3|12588.8|525
1615452000000|2021-03-11 08:40:00|12591.8|12590.5|12588.4|12587.1|12592.9|12591.1|12587.4|12585.6|635
1615452300000|2021-03-11 08:45:00|12588.5|12587.2|12587.6|12586.3|12590.4|12588.8|12586.6|12585.2|526
1615452600000|2021-03-11 08:50:00|12587.4|12586.1|12590.2|12588.9|12591|12589.7|12586|12584.7|470
1615452900000|2021-03-11 08:55:00|12590.3|12589|12586.6|12585.3|12593.5|12592.2|12586.4|12585.1|445
1615453200000|2021-03-11 09:00:00|12586.5|12585.2|12586.4|12584.3|12587.9|12586.4|12584.9|12583.2|411
1615453500000|2021-03-11 09:05:00|12586.3|12584.2|12584.6|12583.3|12587.1|12585.4|12583.8|12582.4|393
1615453800000|2021-03-11 09:10:00|12584.5|12583.2|12583.1|12581.8|12584.7|12583.2|12582.7|12581.4|362
1615454100000|2021-03-11 09:15:00|12583|12581.7|12582.1|12580.8|12583.2|12581.9|12578.9|12577.6|493
1615454400000|2021-03-11 09:20:00|12582.2|12580.9|12585.7|12584.4|12586.6|12585.2|12581.9|12580.1|332
1615454700000|2021-03-11 09:25:00|12585.5|12584.2|12590.3|12589|12590.5|12589.2|12585|12583.3|487
1615455000000|2021-03-11 09:30:00|12590.5|12589.2|12591.8|12590.5|12594|12592.7|12588.6|12587.3|502
1615455300000|2021-03-11 09:35:00|12591.7|12590.4|12588.5|12587.2|12592.9|12591.6|12588.2|12586.9|398
1615455600000|2021-03-11 09:40:00|12588.6|12587.3|12589|12586.9|12590.6|12589|12587.5|12585.9|427
1615455900000|2021-03-11 09:45:00|12589.1|12587|12583.2|12581.9|12589.7|12588.3|12583|12581.4|418
1615456200000|2021-03-11 09:50:00|12583.3|12582|12581.6|12580.3|12584.2|12582.5|12581.1|12579.4|461
1615456500000|2021-03-11 09:55:00|12581.5|12580.2|12580.3|12579|12581.6|12580.3|12578.5|12577|435
1615456800000|2021-03-11 10:00:00|12580.4|12579.1|12581.1|12579.8|12582.7|12581.2|12579.4|12577.9|425
1615457100000|2021-03-11 10:05:00|12581.2|12579.9|12582.1|12580.8|12583.3|12582|12579.8|12578.3|350
1615457400000|2021-03-11 10:10:00|12582.2|12580.9|12583.5|12582.2|12584.9|12583.6|12581.9|12580.6|298
1615457700000|2021-03-11 10:15:00|12583.4|12582.1|12583.2|12581.1|12584.4|12582.6|12581.2|12579.7|324
1615458000000|2021-03-11 10:20:00|12583.3|12581.2|12582.4|12581.1|12584.3|12582.6|12581.1|12579.8|286
1615458300000|2021-03-11 10:25:00|12582.3|12581|12581.8|12579.7|12582.8|12581.2|12580.4|12578.5|263
1615458600000|2021-03-11 10:30:00|12582.4|12580.5|12583.2|12581.1|12585|12583.2|12581.9|12580.2|387
1615458900000|2021-03-11 10:35:00|12583.3|12581.2|12582.2|12580.9|12583.5|12582.2|12581.1|12579.4|274
1615459200000|2021-03-11 10:40:00|12582.1|12580.8|12582.4|12580.3|12582.9|12581.2|12579.8|12577.9|310
1615459500000|2021-03-11 10:45:00|12582.5|12580.4|12582.1|12580.8|12584.5|12582.6|12580.4|12579.1|393
1615459800000|2021-03-11 10:50:00|12582|12580.7|12581.1|12579.8|12583|12581.7|12579.6|12577.9|382
1615460100000|2021-03-11 10:55:00|12581.3|12580|12579.8|12578.5|12583.7|12582.1|12579|12577.3|377
1615460400000|2021-03-11 11:00:00|12579.9|12578.6|12585.6|12583.5|12585.9|12584.3|12579|12577.4|451
1615460700000|2021-03-11 11:05:00|12585.7|12583.6|12584.5|12583.2|12586.3|12584.7|12582.7|12581|391
1615461000000|2021-03-11 11:10:00|12584.3|12583|12583.3|12582|12585.5|12584|12582.2|12580.9|365
1615461300000|2021-03-11 11:15:00|12583.4|12582.1|12582.3|12581|12584.7|12583.4|12581.1|12579.5|390
1615461600000|2021-03-11 11:20:00|12582.4|12581.1|12582.4|12581.1|12584.6|12583.2|12579.1|12577.3|416
1615461900000|2021-03-11 11:25:00|12582.8|12580.7|12585.7|12583.6|12586.8|12585|12580.6|12579.3|408
1615462200000|2021-03-11 11:30:00|12585.3|12584|12581.1|12579.8|12587.3|12585.6|12579.8|12578.4|424
1615462500000|2021-03-11 11:35:00|12581.3|12580|12577.4|12576.1|12581.7|12580|12577.2|12575.8|326
1615462800000|2021-03-11 11:40:00|12577.3|12576|12577|12575.7|12579.2|12577.9|12576.3|12575|308
1615463100000|2021-03-11 11:45:00|12576.9|12575.6|12573.2|12571.9|12577.4|12576.1|12573|12571.3|273
1615463400000|2021-03-11 11:50:00|12573.1|12571.8|12574.1|12572|12574.5|12572.8|12571.9|12570.3|224
1615463700000|2021-03-11 11:55:00|12573.7|12572.4|12574.1|12572.8|12577.2|12575.6|12573.2|12571.5|301
1615464000000|2021-03-11 12:00:00|12574.2|12572.9|12577.8|12576.5|12581.1|12579.8|12574.1|12572.8|490
1615464300000|2021-03-11 12:05:00|12577.9|12576.6|12578.5|12577.2|12579.7|12578.3|12576.3|12574.8|410
1615464600000|2021-03-11 12:10:00|12578.6|12577.3|12578.2|12576.9|12578.8|12577.4|12576.3|12574.9|271
1615464900000|2021-03-11 12:15:00|12578.1|12576.8|12576.5|12575.2|12580.7|12579.2|12576.2|12574.6|382
1615465200000|2021-03-11 12:20:00|12576.4|12575.1|12575.1|12573.8|12577.5|12576|12574.7|12573|351
1615465500000|2021-03-11 12:25:00|12575|12573.7|12571.1|12569.8|12575.2|12573.8|12570.9|12569.3|275
1615465800000|2021-03-11 12:30:00|12571|12569.7|12573.7|12571.6|12575.7|12574.4|12570.2|12568.7|383
1615466100000|2021-03-11 12:35:00|12573.8|12571.7|12576.7|12575.4|12578|12576.2|12573.1|12571.4|290
1615466400000|2021-03-11 12:40:00|12576.6|12575.3|12575.8|12573.7|12576.8|12575.5|12574.6|12573|237
1615466700000|2021-03-11 12:45:00|12575.7|12573.6|12579.4|12577.3|12582.4|12580.3|12575.4|12573.3|851
1615467000000|2021-03-11 12:50:00|12578.8|12576.7|12583.5|12581.4|12585.7|12583.6|12578.2|12576.1|713
1615467300000|2021-03-11 12:55:00|12583.4|12581.3|12577.5|12575.4|12583.5|12581.4|12577.2|12575.3|750
1615467600000|2021-03-11 13:00:00|12577.3|12575.2|12581.8|12579.7|12582.5|12580.9|12573.7|12572.2|698
1615467900000|2021-03-11 13:05:00|12581.7|12579.6|12585.1|12583|12585.1|12583|12580.5|12578.9|589
1615468200000|2021-03-11 13:10:00|12585|12582.9|12575.6|12573.5|12586.3|12584.2|12573.1|12571.1|739
1615468500000|2021-03-11 13:15:00|12575.7|12573.6|12575.5|12574.2|12577.2|12575.3|12574|12572.1|621
1615468800000|2021-03-11 13:20:00|12576.1|12574|12583.8|12581.7|12585.4|12583.5|12574.7|12573.4|757
1615469100000|2021-03-11 13:25:00|12583.9|12581.8|12579.6|12577.5|12584.1|12582.1|12578.7|12576.6|439
1615469400000|2021-03-11 13:30:00|12579.5|12577.4|12584.1|12582|12585.2|12583.1|12578.6|12576.5|1000
1615469700000|2021-03-11 13:35:00|12584.4|12582.3|12592.3|12590.2|12593|12590.9|12581.8|12579.7|1013
1615470000000|2021-03-11 13:40:00|12592.4|12590.3|12586.3|12585|12592.9|12590.8|12585|12582.9|865
1615470300000|2021-03-11 13:45:00|12586.6|12585.3|12589.8|12587.7|12594.6|12592.5|12585.3|12583.2|812
1615470600000|2021-03-11 13:50:00|12590.2|12588.1|12589.6|12587.5|12591.6|12589.5|12585.2|12583.5|724
1615470900000|2021-03-11 13:55:00|12589.7|12587.6|12582.3|12580.2|12590|12587.9|12580.7|12579|657
1615471200000|2021-03-11 14:00:00|12582.4|12580.3|12584|12582.7|12585.9|12584.1|12578.6|12576.9|778
1615471500000|2021-03-11 14:05:00|12583.9|12582.6|12582.7|12580.6|12584|12582.7|12579.1|12577.5|716
1615471800000|2021-03-11 14:10:00|12582.1|12580.8|12579.2|12577.9|12583.5|12581.7|12578.1|12576.4|540
1615472100000|2021-03-11 14:15:00|12579.3|12578|12578.7|12576.6|12580.3|12579|12575.5|12573.6|533
1615472400000|2021-03-11 14:20:00|12578.8|12576.7|12588|12585.9|12588.4|12587|12578.2|12576.4|558
1615472700000|2021-03-11 14:25:00|12588.3|12586.2|12590.7|12588.6|12591.5|12589.7|12587.2|12585.3|489
1615473000000|2021-03-11 14:30:00|12590.8|12588.7|12594.6|12592.5|12596.9|12595.2|12590.8|12588.7|654
1615473300000|2021-03-11 14:35:00|12594.7|12592.6|12601.4|12599.3|12602.9|12600.8|12592|12589.9|626
1615473600000|2021-03-11 14:40:00|12601.5|12599.4|12609.3|12607.2|12609.6|12607.9|12599.4|12597.9|686
1615473900000|2021-03-11 14:45:00|12609.2|12607.1|12601.6|12599.5|12609.7|12607.6|12601.3|12599.4|660
1615474200000|2021-03-11 14:50:00|12601.5|12599.4|12594.4|12592.3|12602.7|12600.6|12593.5|12591.6|607
1615474500000|2021-03-11 14:55:00|12594.5|12592.4|12595.5|12594.2|12599.7|12598.1|12592.4|12590.4|684
1615474800000|2021-03-11 15:00:00|12595.2|12593.9|12589.2|12587.9|12595.9|12594.2|12585.4|12583.4|677
1615475100000|2021-03-11 15:05:00|12589.7|12587.6|12590.1|12588.8|12593.6|12592|12585.1|12583.8|559
1615475400000|2021-03-11 15:10:00|12589.3|12588|12594.5|12592.4|12594.6|12592.7|12587.4|12585.8|486
1615475700000|2021-03-11 15:15:00|12594.3|12592.2|12603.4|12601.3|12606.8|12605.1|12590.6|12589.1|641
1615476000000|2021-03-11 15:20:00|12603.7|12601.6|12598.1|12596.8|12604.7|12602.6|12598|12596.7|555
1615476300000|2021-03-11 15:25:00|12598.4|12596.3|12596|12594.7|12600.5|12599.2|12595.2|12593.8|492
1615476600000|2021-03-11 15:30:00|12596.1|12594.8|12585.5|12584.2|12596.3|12594.8|12584.9|12583.3|684
1615476900000|2021-03-11 15:35:00|12585.4|12584.1|12584.5|12583.2|12586.8|12585.5|12581.7|12580.2|649
1615477200000|2021-03-11 15:40:00|12584.4|12583.1|12580|12577.9|12584.4|12583.1|12578|12576.3|610
1615477500000|2021-03-11 15:45:00|12579.6|12578.3|12571.9|12570.6|12580.7|12578.9|12571.9|12570.2|657
1615477800000|2021-03-11 15:50:00|12572|12570.7|12574.7|12572.6|12574.8|12572.7|12567.7|12565.9|718
1615478100000|2021-03-11 15:55:00|12574.6|12572.5|12570.2|12568.1|12574.6|12572.7|12567.8|12565.8|713
1615478400000|2021-03-11 16:00:00|12569.8|12568.5|12575.2|12573.9|12575.9|12574.1|12567.7|12566|601
1615478700000|2021-03-11 16:05:00|12575.3|12574|12578.6|12576.5|12580|12577.9|12573.2|12571.3|479
1615479000000|2021-03-11 16:10:00|12578.5|12576.4|12577.2|12575.1|12578.7|12576.6|12574.1|12572.5|367
1615479300000|2021-03-11 16:15:00|12577.1|12575|12576.5|12575.2|12578|12576.2|12574.7|12572.6|392
1615479600000|2021-03-11 16:20:00|12576.6|12575.3|12571.6|12569.5|12578.3|12576.7|12570.8|12569.2|382
1615479900000|2021-03-11 16:25:00|12572.3|12570.2|12569.6|12568.3|12573|12571.4|12568.8|12567|408
1615480200000|2021-03-11 16:30:00|12569.7|12568.4|12569.2|12567.1|12571.6|12570|12567.2|12565.6|429
1615480500000|2021-03-11 16:35:00|12569.1|12567|12569.1|12567|12569.5|12567.8|12565.3|12563.7|421
1615480800000|2021-03-11 16:40:00|12569|12566.9|12565.2|12563.9|12569|12566.9|12564.9|12563.5|375
1615481100000|2021-03-11 16:45:00|12565.1|12563.8|12563.4|12562.1|12567.8|12566|12563.3|12562|414
1615481400000|2021-03-11 16:50:00|12563.5|12562.2|12558.4|12556.3|12563.8|12562.5|12556|12554.4|633
1615481700000|2021-03-11 16:55:00|12557.7|12556.4|12559.2|12557.9|12560.9|12559.6|12557.6|12555.5|491
1615482000000|2021-03-11 17:00:00|12558.9|12557.6|12553.9|12551.8|12559.1|12557.8|12553.3|12551.7|488
1615482300000|2021-03-11 17:05:00|12553.8|12551.7|12554.3|12553|12555.8|12553.8|12552.2|12550.4|316
1615482600000|2021-03-11 17:10:00|12554.4|12553.1|12554.6|12553.3|12555.9|12554|12553|12551.3|364
1615482900000|2021-03-11 17:15:00|12554.9|12553.6|12553|12551.7|12555.8|12554.2|12552.8|12551.2|332
1615483200000|2021-03-11 17:20:00|12553.4|12551.3|12550|12547.9|12554.1|12552.5|12548.9|12547.6|375
1615483500000|2021-03-11 17:25:00|12550.1|12548|12550.1|12548.8|12552.3|12550.4|12549.3|12547.6|380
1615483800000|2021-03-11 17:30:00|12550.5|12548.4|12548.8|12547.5|12550.5|12548.9|12546.4|12545.1|440
1615484100000|2021-03-11 17:35:00|12548.9|12547.6|12544.9|12543.6|12548.9|12547.6|12543.8|12542.1|380
1615484400000|2021-03-11 17:40:00|12544.8|12543.5|12547.1|12545.8|12547.6|12546.2|12543.3|12541.8|469
1615484700000|2021-03-11 17:45:00|12547.2|12545.9|12544.1|12542.8|12548.2|12546.8|12544|12542.7|532
1615485000000|2021-03-11 17:50:00|12544.2|12542.9|12550.6|12549.3|12552.3|12550.4|12544|12542.5|468
1615485300000|2021-03-11 17:55:00|12550.5|12549.2|12550.8|12548.7|12551.8|12550.2|12549.1|12547.4|422
1615485600000|2021-03-11 18:00:00|12550.9|12548.8|12539.9|12538.6|12551.6|12550|12539|12537.7|762
1615485900000|2021-03-11 18:05:00|12539.7|12538.4|12545.3|12544|12546.1|12544.3|12538.8|12537.2|723
1615486200000|2021-03-11 18:10:00|12545.2|12543.9|12547.3|12546|12547.8|12546.5|12543.2|12541.8|655
1615486500000|2021-03-11 18:15:00|12547.4|12546.1|12550.1|12548.8|12550.2|12548.9|12544|12542.3|582
1615486800000|2021-03-11 18:20:00|12550|12548.7|12550.8|12549.5|12552.3|12550.7|12549.9|12548.3|471
1615487100000|2021-03-11 18:25:00|12550.9|12549.6|12549.6|12547.5|12552.1|12550.8|12547.9|12546.1|519
1615487400000|2021-03-11 18:30:00|12549.1|12547.8|12550.4|12549.1|12550.9|12549.2|12546.7|12545.2|539
1615487700000|2021-03-11 18:35:00|12550.5|12549.2|12550.1|12548.8|12551.1|12549.8|12547.4|12545.8|457
1615488000000|2021-03-11 18:40:00|12550|12548.7|12552.3|12551|12553.1|12551.4|12547.6|12546|396
1615488300000|2021-03-11 18:45:00|12552.2|12550.9|12549.9|12548.6|12552.7|12550.9|12549.8|12548.1|394
1615488600000|2021-03-11 18:50:00|12550|12548.7|12548.1|12546|12552.4|12551.1|12547.5|12545.8|409
1615488900000|2021-03-11 18:55:00|12548.3|12546.2|12547.7|12546.4|12549.6|12548|12546|12544.2|539
1615489200000|2021-03-11 19:00:00|12547.8|12546.5|12544.3|12543|12548.2|12546.5|12543.3|12541.9|449
1615489500000|2021-03-11 19:05:00|12544.2|12542.9|12547.1|12545.8|12548|12546.1|12543.7|12542.4|508
1615489800000|2021-03-11 19:10:00|12547.3|12546|12547.7|12545.6|12548.6|12546.9|12545.4|12543.6|395
1615490100000|2021-03-11 19:15:00|12547.4|12546.1|12547|12544.9|12548.7|12546.9|12545.8|12543.9|500
1615490400000|2021-03-11 19:20:00|12546.9|12544.8|12548.1|12546|12549|12547.5|12546.2|12544.4|419
1615490700000|2021-03-11 19:25:00|12547.9|12546.6|12545.5|12544.2|12548|12546.6|12545.2|12543.3|370
1615491000000|2021-03-11 19:30:00|12545.4|12544.1|12545.7|12544.4|12546.7|12545.2|12545|12543.2|426
1615491300000|2021-03-11 19:35:00|12545.8|12544.5|12545|12543.7|12548.7|12547.1|12543.5|12541.7|418
1615491600000|2021-03-11 19:40:00|12545.1|12543.8|12542.9|12540.8|12545.4|12544.1|12541.6|12540|368
1615491900000|2021-03-11 19:45:00|12542.3|12541|12542.2|12540.9|12543.1|12541.7|12539.7|12538.1|377
1615492200000|2021-03-11 19:50:00|12542.3|12541|12540.9|12539.6|12543|12541.5|12539|12537.7|417
1615492500000|2021-03-11 19:55:00|12541|12538.9|12539.4|12538.1|12542.4|12540.7|12538.8|12537.5|407
1615492800000|2021-03-11 20:00:00|12539.3|12538|12539|12536.9|12541.3|12539.9|12537.2|12535.5|405
1615493100000|2021-03-11 20:05:00|12538.1|12536.8|12538.5|12536.4|12539.2|12537.6|12537.2|12535.5|296
1615493400000|2021-03-11 20:10:00|12538.7|12536.6|12536.4|12534.3|12539.9|12538.2|12535.4|12533.7|461
1615493700000|2021-03-11 20:15:00|12536.3|12534.2|12531.3|12530|12536.4|12534.6|12530|12528.7|444
1615494000000|2021-03-11 20:20:00|12531.5|12530.2|12528.8|12527.5|12533|12531.2|12525.4|12523.8|405
1615494300000|2021-03-11 20:25:00|12528.9|12527.6|12523|12521.7|12529.3|12528|12521.5|12519.7|437
1615494600000|2021-03-11 20:30:00|12522.7|12521.4|12528.4|12527.1|12531.3|12529.2|12522.6|12521.3|431
1615494900000|2021-03-11 20:35:00|12528.5|12527.2|12529|12527.7|12531.1|12529|12528.2|12526.7|318
1615495200000|2021-03-11 20:40:00|12528.9|12527.6|12524.9|12523.6|12529.4|12528.1|12523.2|12521.6|344
1615495500000|2021-03-11 20:45:00|12525.3|12523.2|12525.4|12524.1|12527|12525.4|12524.1|12522.5|240
1615495800000|2021-03-11 20:50:00|12525.5|12524.2|12526.2|12524.9|12528.7|12526.8|12524.6|12523.3|327
1615496100000|2021-03-11 20:55:00|12526.6|12525.3|12525.9|12524.6|12529.3|12528|12525.1|12523.2|513
1615496400000|2021-03-11 21:00:00|12525.8|12524.5|12523.6|12521.5|12526.6|12525|12522.4|12520.8|335
1615496700000|2021-03-11 21:05:00|12523.5|12521.4|12522.4|12521.1|12523.7|12522|12521.4|12519.7|198
1615497000000|2021-03-11 21:10:00|12522.3|12521|12527.5|12525.4|12527.5|12525.6|12522|12519.9|303
1615497300000|2021-03-11 21:15:00|12527.4|12525.3|12531.5|12529.4|12531.6|12529.6|12526.8|12525.2|260
1615497600000|2021-03-11 21:20:00|12531.4|12529.3|12532.9|12530.8|12533.7|12532|12530.6|12528.5|172
1615497900000|2021-03-11 21:25:00|12533|12530.9|12533|12530.9|12534.5|12532.9|12532.2|12530.4|164
1615498200000|2021-03-11 21:30:00|12532.9|12530.8|12536.4|12534.3|12536.5|12534.7|12532.4|12530.3|234
1615498500000|2021-03-11 21:35:00|12536.5|12534.4|12536.5|12534.4|12537.9|12536.1|12535.9|12534|483
1615498800000|2021-03-11 21:40:00|12536.6|12534.5|12535.7|12533.6|12536.8|12535|12534.5|12532.4|559
1615499100000|2021-03-11 21:45:00|12535.8|12533.7|12536.9|12534.8|12537.8|12535.7|12533.8|12531.7|313
1615499400000|2021-03-11 21:50:00|12537|12534.9|12537.5|12535.4|12538.7|12536.6|12536.5|12534.4|334
1615499700000|2021-03-11 21:55:00|12537.6|12535.5|12536.7|12529.7|12539.3|12536.8|12535.9|12529|319
1615500000000|2021-03-11 22:00:00|12537|12530|12535.1|12528.1|12537|12530|12532.4|12526.7|56
1615500300000|2021-03-11 22:05:00|12536.6|12529.6|12536.7|12529.7|12537|12530|12533.3|12526.3|188
1615500600000|2021-03-11 22:10:00|12536.5|12529.5|12536.8|12529.8|12538.4|12531.4|12536|12529|172
1615500900000|2021-03-11 22:15:00|12536.5|12529.5|12537.2|12531.1|12538.3|12533.7|12536.4|12529.4|171
1615501200000|2021-03-11 22:20:00|12537.3|12531.2|12537.3|12530.8|12538|12532.5|12536.5|12529.9|160
1615501500000|2021-03-11 22:25:00|12537.5|12530.6|12536.8|12530.3|12537.8|12532|12536.2|12530|165
1615501800000|2021-03-11 22:30:00|12536.9|12530.2|12537.7|12530.8|12538.1|12534.4|12536.7|12530.2|209
1615502100000|2021-03-11 22:35:00|12537.5|12531.4|12536.2|12530.9|12537.9|12531.9|12536.2|12530.3|172
1615502400000|2021-03-11 22:40:00|12536.5|12531.5|12534.9|12527.9|12537.4|12532.8|12533.8|12526.8|275
1615502700000|2021-03-11 22:45:00|12534.8|12527.8|12537.1|12530.1|12537.3|12530.5|12533.1|12526.1|252
1615503000000|2021-03-11 22:50:00|12537|12530|12536.4|12530.8|12537.7|12531.2|12535.7|12529.7|288
1615503300000|2021-03-11 22:55:00|12536.5|12530.9|12538.1|12532|12538.2|12533.2|12534.7|12527.7|293
1615503600000|2021-03-11 23:00:00|12537.2|12532.9|12532.3|12530.2|12538.3|12533|12531.9|12527|561
1615503900000|2021-03-11 23:05:00|12532.1|12529.8|12531.6|12529.5|12532.5|12530.2|12530.4|12528.3|175
1615504200000|2021-03-11 23:10:00|12531.8|12529.6|12530.7|12528.6|12532.2|12530.1|12530.3|12528.1|226
1615504500000|2021-03-11 23:15:00|12530.6|12528.5|12530.9|12528.8|12531.2|12529.1|12530.4|12528.2|177
1615504800000|2021-03-11 23:20:00|12531|12528.9|12529.1|12527|12531.1|12529|12529.1|12527|114
1615505100000|2021-03-11 23:25:00|12529.3|12527.2|12528.5|12526.4|12529.5|12527.4|12528.3|12526.2|120
1615505400000|2021-03-11 23:30:00|12528.6|12526.5|12528.6|12526.5|12529.4|12527.3|12527.8|12525.7|154
1615505700000|2021-03-11 23:35:00|12528.8|12526.7|12530.6|12528.5|12531|12529.3|12528.6|12526.5|137
1615506000000|2021-03-11 23:40:00|12530.7|12528.6|12531|12528.9|12531.3|12529.2|12530.2|12528.5|114
1615506300000|2021-03-11 23:45:00|12530.9|12528.8|12530.7|12528.6|12531.2|12529.4|12530.6|12528.5|107
1615506600000|2021-03-11 23:50:00|12530.8|12528.7|12532.1|12530|12532.4|12530.4|12530.1|12528.4|119
1615506900000|2021-03-11 23:55:00|12532.2|12530.1|12537.6|12535.5|12537.9|12535.8|12532.2|12530.1|266
1615507200000|2021-03-12 00:00:00|12537.7|12535.6|12529.2|12527.1|12537.9|12535.8|12529.1|12527|341
1615507500000|2021-03-12 00:05:00|12528.8|12526.7|12527.9|12525.8|12530.2|12528.1|12526.9|12524.8|235
1615507800000|2021-03-12 00:10:00|12527.8|12525.7|12528.4|12526.3|12528.8|12526.7|12527.6|12525.5|134
1615508100000|2021-03-12 00:15:00|12528.3|12526.2|12529.9|12527.8|12530.4|12528.3|12527.5|12525.4|160
1615508400000|2021-03-12 00:20:00|12529.8|12527.7|12531|12528.9|12531.1|12529.3|12529.3|12527.2|192
1615508700000|2021-03-12 00:25:00|12530.9|12528.8|12530.4|12528.3|12531|12528.9|12528.9|12526.8|190
1615509000000|2021-03-12 00:30:00|12530.5|12528.4|12531.3|12529.2|12531.7|12529.6|12529.9|12528|129
1615509300000|2021-03-12 00:35:00|12531.4|12529.3|12533.3|12531.2|12533.6|12531.6|12531.2|12529.1|142
1615509600000|2021-03-12 00:40:00|12533.2|12531.1|12533.2|12531.1|12533.7|12531.6|12532.3|12530.2|172
1615509900000|2021-03-12 00:45:00|12532.9|12530.8|12531.5|12529.4|12533.6|12531.5|12530.7|12529|183
1615510200000|2021-03-12 00:50:00|12531.4|12529.3|12528.7|12526.6|12531.6|12529.5|12528.1|12526.4|292
1615510500000|2021-03-12 00:55:00|12528.5|12526.4|12529.2|12527.1|12530.8|12528.9|12528.5|12526.4|235
1615510800000|2021-03-12 01:00:00|12529.3|12527.2|12528.9|12526.8|12530.1|12528|12526.8|12524.7|299
1615511100000|2021-03-12 01:05:00|12529|12526.9|12526.3|12524.2|12529|12526.9|12525.8|12524|227
1615511400000|2021-03-12 01:10:00|12526.4|12524.3|12526.6|12524.5|12527.1|12525|12525.2|12523.3|247
1615511700000|2021-03-12 01:15:00|12526.7|12524.6|12528.5|12526.4|12528.5|12526.4|12525.7|12523.6|305
1615512000000|2021-03-12 01:20:00|12528.4|12526.3|12528.7|12526.6|12528.9|12526.8|12526.9|12525.2|176
1615512300000|2021-03-12 01:25:00|12528.9|12526.8|12528.3|12526.2|12529.2|12527.1|12527.5|12525.7|296
1615512600000|2021-03-12 01:30:00|12528.4|12526.3|12529.5|12527.4|12530.9|12528.8|12528.4|12526.3|343
1615512900000|2021-03-12 01:35:00|12529.4|12527.3|12529.4|12527.3|12530.2|12528.6|12527.3|12525.5|334
1615513200000|2021-03-12 01:40:00|12528.9|12527.6|12529.9|12527.8|12530.6|12528.6|12528.8|12526.9|323
1615513500000|2021-03-12 01:45:00|12529.8|12527.7|12529.2|12527.1|12530.8|12529.1|12529.1|12527|339
1615513800000|2021-03-12 01:50:00|12529.1|12527|12529.9|12527.8|12531.1|12529.3|12529.1|12527|214
1615514100000|2021-03-12 01:55:00|12530|12527.9|12530.7|12528.6|12531|12529.1|12529.7|12527.8|202
1615514400000|2021-03-12 02:00:00|12530.6|12528.5|12531.4|12529.3|12531.4|12529.8|12529.6|12527.9|257
1615514700000|2021-03-12 02:05:00|12531.5|12529.4|12530.3|12529|12531.5|12529.8|12530.1|12528.4|267
1615515000000|2021-03-12 02:10:00|12530.2|12528.9|12531.2|12529.9|12531.9|12529.9|12530.1|12528.3|128
1615515300000|2021-03-12 02:15:00|12531.6|12529.5|12535.5|12533.4|12535.7|12533.7|12531|12529.4|238
1615515600000|2021-03-12 02:20:00|12535.6|12533.5|12536.4|12534.3|12539.6|12537.6|12535.3|12533.4|443
1615515900000|2021-03-12 02:25:00|12536.3|12534.2|12539.3|12537.2|12539.5|12537.4|12535.6|12533.5|310
1615516200000|2021-03-12 02:30:00|12539.4|12537.3|12541.7|12539.6|12542.5|12540.4|12539|12536.9|277
1615516500000|2021-03-12 02:35:00|12541.6|12539.5|12545.9|12543.8|12546|12543.9|12541.6|12539.5|306
1615516800000|2021-03-12 02:40:00|12546.4|12544.3|12548.7|12546.6|12548.9|12546.8|12545.7|12543.8|354
1615517100000|2021-03-12 02:45:00|12548.6|12546.5|12548|12545.9|12549|12547.3|12546.7|12544.6|343
1615517400000|2021-03-12 02:50:00|12548.1|12546|12548.9|12546.8|12551.9|12549.8|12548|12545.9|371
1615517700000|2021-03-12 02:55:00|12549.1|12547|12546.3|12544.2|12549.1|12547|12545.3|12543.2|292
1615518000000|2021-03-12 03:00:00|12546.2|12544.1|12545.9|12543.8|12546.2|12544.1|12543.4|12541.3|254
1615518300000|2021-03-12 03:05:00|12545.8|12543.7|12546.9|12544.8|12547.7|12545.6|12545|12542.9|328
1615518600000|2021-03-12 03:10:00|12546.8|12544.7|12545.7|12543.6|12547.4|12545.3|12545.6|12543.5|232
1615518900000|2021-03-12 03:15:00|12545.8|12543.7|12548.2|12546.1|12548.3|12546.3|12545.7|12543.6|223
1615519200000|2021-03-12 03:20:00|12548.3|12546.2|12545.9|12543.8|12549.2|12547.1|12545.9|12543.8|273
1615519500000|2021-03-12 03:25:00|12545.8|12543.7|12545.1|12543|12545.9|12543.8|12543.5|12541.4|275
1615519800000|2021-03-12 03:30:00|12544.9|12542.8|12547.4|12545.3|12548|12545.9|12544|12541.9|241
1615520100000|2021-03-12 03:35:00|12547.5|12545.4|12546.5|12544.4|12547.6|12545.6|12546.4|12544.4|182
1615520400000|2021-03-12 03:40:00|12546.6|12544.5|12547.1|12545|12547.5|12545.4|12545.8|12543.7|170
1615520700000|2021-03-12 03:45:00|12547.2|12545.1|12547.2|12545.1|12548.1|12546|12546|12544.1|151
1615521000000|2021-03-12 03:50:00|12547.3|12545.2|12547.2|12545.1|12548.7|12546.6|12546.3|12544.3|180
1615521300000|2021-03-12 03:55:00|12547.3|12545.2|12546.6|12544.5|12547.5|12545.7|12546.2|12544.4|133
1615521600000|2021-03-12 04:00:00|12546.5|12544.4|12545.8|12543.7|12546.7|12544.9|12545|12542.9|178
1615521900000|2021-03-12 04:05:00|12545.7|12543.6|12544.7|12542.6|12545.9|12544.1|12544.1|12542|150
1615522200000|2021-03-12 04:10:00|12544.6|12542.5|12543.3|12541.2|12544.8|12542.7|12542.7|12540.6|162
1615522500000|2021-03-12 04:15:00|12543.2|12541.1|12541|12538.9|12543.4|12542.1|12540.8|12538.8|227
1615522800000|2021-03-12 04:20:00|12540.9|12538.8|12542.9|12540.8|12543.6|12541.5|12540.2|12538.5|206
1615523100000|2021-03-12 04:25:00|12543|12540.9|12541.8|12539.7|12543|12540.9|12541.5|12539.4|134
1615523400000|2021-03-12 04:30:00|12541.9|12539.8|12542.7|12540.6|12543.2|12541.1|12541.3|12539.2|148
1615523700000|2021-03-12 04:35:00|12542.6|12540.5|12542.6|12540.5|12542.8|12541|12542|12540.1|123
1615524000000|2021-03-12 04:40:00|12542.7|12540.6|12542.7|12540.6|12543.4|12541.3|12542.2|12540.4|110
1615524300000|2021-03-12 04:45:00|12542.6|12540.5|12542.4|12540.3|12543.5|12541.4|12542.1|12540.2|123
1615524600000|2021-03-12 04:50:00|12542.5|12540.4|12542.5|12540.4|12542.7|12540.8|12541.7|12539.9|130
1615524900000|2021-03-12 04:55:00|12542.4|12540.3|12542.3|12540.2|12542.8|12540.8|12541.7|12540.1|95
1615525200000|2021-03-12 05:00:00|12542.4|12540.3|12541.3|12539.2|12542.4|12540.5|12540.7|12538.8|173
1615525500000|2021-03-12 05:05:00|12541.4|12539.3|12542.7|12540.6|12542.7|12540.6|12541.2|12539.1|189
1615525800000|2021-03-12 05:10:00|12542.6|12540.5|12542.7|12540.6|12543.3|12541.2|12542.1|12540.3|151
1615526100000|2021-03-12 05:15:00|12542.2|12540.9|12543.4|12541.3|12544|12542.3|12542.2|12540.6|143
1615526400000|2021-03-12 05:20:00|12543.3|12541.2|12543.3|12541.2|12544.4|12542.3|12542.9|12541|135
1615526700000|2021-03-12 05:25:00|12543.4|12541.3|12542.6|12540.5|12543.6|12541.8|12542.1|12540|217
1615527000000|2021-03-12 05:30:00|12542.7|12540.6|12542.7|12540.6|12544|12542|12541.7|12539.8|215
1615527300000|2021-03-12 05:35:00|12542.8|12540.7|12543.5|12541.4|12544.4|12542.7|12542.8|12540.7|234
1615527600000|2021-03-12 05:40:00|12543.6|12541.5|12546.8|12544.7|12546.8|12544.7|12543.6|12541.5|224
1615527900000|2021-03-12 05:45:00|12547.4|12545.3|12546.7|12544.6|12547.8|12545.7|12546.4|12544.3|294
1615528200000|2021-03-12 05:50:00|12546.8|12544.7|12549|12546.9|12549.7|12547.6|12545.6|12543.5|255
1615528500000|2021-03-12 05:55:00|12549.1|12547|12548.6|12546.5|12550.6|12548.5|12547.9|12545.8|284
1615528800000|2021-03-12 06:00:00|12548.5|12546.4|12551.4|12549.3|12551.5|12549.4|12547.7|12545.6|317
1615529100000|2021-03-12 06:05:00|12551.3|12549.2|12554.6|12552.5|12554.8|12552.7|12551.3|12549.2|295
1615529400000|2021-03-12 06:10:00|12554.7|12552.6|12555.2|12553.1|12558.4|12556.3|12554.2|12552.1|422
1615529700000|2021-03-12 06:15:00|12555.1|12553|12557.5|12555.4|12558.9|12556.9|12555.1|12553|331
1615530000000|2021-03-12 06:20:00|12557.6|12555.5|12557.7|12556.4|12560.8|12558.7|12557.3|12555.4|343
1615530300000|2021-03-12 06:25:00|12557.6|12556.3|12560.5|12558.4|12560.6|12558.7|12557.6|12555.7|322
1615530600000|2021-03-12 06:30:00|12560|12557.9|12560.5|12558.4|12562.8|12560.7|12559.5|12557.8|355
1615530900000|2021-03-12 06:35:00|12560.4|12558.3|12559.1|12557|12561|12558.9|12558.1|12556|315
1615531200000|2021-03-12 06:40:00|12559|12556.9|12562.6|12560.5|12563.2|12561.1|12558.3|12556.2|262
1615531500000|2021-03-12 06:45:00|12562.7|12560.6|12561|12558.9|12563.7|12561.6|12560.9|12558.8|309
1615531800000|2021-03-12 06:50:00|12561.1|12559|12562.7|12560.6|12564|12561.9|12561|12558.9|333
1615532100000|2021-03-12 06:55:00|12562.8|12560.7|12562.5|12560.4|12564.7|12562.6|12560.5|12558.4|343
1615532400000|2021-03-12 07:00:00|12562.4|12560.3|12559.7|12557.6|12563.3|12561.2|12559.1|12557.2|347
1615532700000|2021-03-12 07:05:00|12559.6|12557.5|12562|12559.9|12562.3|12560.2|12558.2|12556.1|493
1615533000000|2021-03-12 07:10:00|12562.2|12560.1|12567.2|12565.1|12567.5|12565.4|12562|12559.9|411
1615533300000|2021-03-12 07:15:00|12567.1|12565|12566.9|12564.8|12568.3|12566.3|12565|12563.1|489
1615533600000|2021-03-12 07:20:00|12566.7|12564.6|12565.8|12563.7|12569.3|12567.2|12565.6|12563.5|649
1615533900000|2021-03-12 07:25:00|12565.9|12563.8|12562.8|12560.7|12568.9|12566.8|12562.2|12560.5|586
1615534200000|2021-03-12 07:30:00|12562.7|12560.6|12564.5|12562.4|12565.4|12563.6|12561.6|12559.7|381
1615534500000|2021-03-12 07:35:00|12564.4|12562.3|12569.3|12567.2|12569.6|12567.8|12563.7|12561.7|309
1615534800000|2021-03-12 07:40:00|12569.2|12567.1|12563.5|12561.4|12570.1|12568|12560.3|12558.6|522
1615535100000|2021-03-12 07:45:00|12563.6|12561.5|12558.7|12556.6|12564.7|12563.1|12556.3|12554.2|554
1615535400000|2021-03-12 07:50:00|12558.8|12556.7|12562.2|12560.1|12564|12561.9|12557.9|12556.2|513
1615535700000|2021-03-12 07:55:00|12562.3|12560.2|12560.7|12558.6|12565.3|12563.5|12559.8|12557.7|518
1615536000000|2021-03-12 08:00:00|12560.2|12558.9|12567.7|12565.6|12567.9|12565.8|12557.7|12555.8|776
1615536300000|2021-03-12 08:05:00|12567.8|12565.7|12565.3|12563.2|12573.1|12571.4|12563.3|12561.3|865
1615536600000|2021-03-12 08:10:00|12565.2|12563.1|12564.8|12562.7|12569.1|12567.6|12562.6|12560.7|812
1615536900000|2021-03-12 08:15:00|12564.7|12562.6|12564|12561.9|12565.9|12564.1|12560.8|12558.9|716
1615537200000|2021-03-12 08:20:00|12564.1|12562|12561.2|12559.1|12564.1|12562|12558.3|12556.6|723
1615537500000|2021-03-12 08:25:00|12561.4|12559.3|12563.6|12562.3|12565.9|12564.1|12559.4|12557.6|704
1615537800000|2021-03-12 08:30:00|12563.9|12561.8|12565.2|12563.1|12567.3|12565.3|12563.1|12561.4|679
1615538100000|2021-03-12 08:35:00|12565.1|12563|12570.5|12568.4|12570.6|12568.8|12563.8|12562|538
1615538400000|2021-03-12 08:40:00|12570.6|12568.5|12566.3|12564.2|12570.6|12568.8|12565.5|12563.7|499
1615538700000|2021-03-12 08:45:00|12566.4|12564.3|12566.8|12564.7|12567|12565.1|12561.3|12559.6|613
1615539000000|2021-03-12 08:50:00|12566.7|12564.6|12562.7|12560.6|12567.5|12565.6|12561.5|12559.8|638
1615539300000|2021-03-12 08:55:00|12562.6|12560.5|12566.1|12564.8|12567.3|12565.6|12560.6|12558.9|648
1615539600000|2021-03-12 09:00:00|12566.7|12564.6|12568.7|12566.6|12569.2|12567.6|12564.5|12562.8|668
1615539900000|2021-03-12 09:05:00|12568.6|12566.5|12562.1|12560|12568.7|12566.6|12561.3|12559.4|672
1615540200000|2021-03-12 09:10:00|12562.2|12560.1|12563.1|12561.8|12563.7|12562|12560.3|12558.7|483
1615540500000|2021-03-12 09:15:00|12563|12561.7|12566.7|12564.6|12568.2|12566.6|12562.2|12560.4|635
1615540800000|2021-03-12 09:20:00|12566.6|12564.5|12569.5|12568.2|12571.4|12569.8|12566.6|12564.5|584
1615541100000|2021-03-12 09:25:00|12570.1|12568|12571|12568.9|12574.5|12572.4|12568.9|12567.1|680
1615541400000|2021-03-12 09:30:00|12570.8|12568.7|12563.9|12562.6|12571.2|12569.5|12563.6|12561.6|573
1615541700000|2021-03-12 09:35:00|12564|12562.7|12563.8|12561.7|12566.1|12564.2|12561.6|12559.8|476
1615542000000|2021-03-12 09:40:00|12563.7|12561.6|12562.2|12560.9|12566.6|12564.9|12562.2|12560.4|582
1615542300000|2021-03-12 09:45:00|12561.7|12560.4|12562.6|12560.5|12564.5|12562.7|12557.6|12556.3|474
1615542600000|2021-03-12 09:50:00|12562.7|12560.6|12564.1|12562.8|12566|12564.2|12561|12559.3|475
1615542900000|2021-03-12 09:55:00|12564|12562.7|12561.3|12559.2|12565.3|12563.8|12560.5|12558.9|469
1615543200000|2021-03-12 10:00:00|12561.2|12559.1|12564|12562.7|12564.2|12562.8|12560.2|12558.1|478
1615543500000|2021-03-12 10:05:00|12563.9|12562.6|12564.6|12563.3|12565.5|12564|12561.4|12560.1|453
1615543800000|2021-03-12 10:10:00|12564.5|12563.2|12562.9|12560.8|12565.7|12564.3|12562.5|12560.8|409
1615544100000|2021-03-12 10:15:00|12562.6|12561.3|12562.2|12560.9|12565.7|12564.1|12561.7|12559.8|412
1615544400000|2021-03-12 10:20:00|12562.1|12560.8|12559|12557.7|12565.2|12563.1|12559|12557.7|434
1615544700000|2021-03-12 10:25:00|12559.1|12557.8|12555.9|12554.6|12559.8|12558.5|12555.2|12553.4|366
1615545000000|2021-03-12 10:30:00|12555.7|12554.4|12551.6|12550.3|12556.4|12554.5|12551.6|12549.6|453
1615545300000|2021-03-12 10:35:00|12551.7|12550.4|12544.9|12543.6|12552.7|12551.2|12544.7|12543.4|397
1615545600000|2021-03-12 10:40:00|12545.4|12544.1|12545.9|12544.6|12546.3|12544.8|12542.8|12541.2|381
1615545900000|2021-03-12 10:45:00|12546|12544.7|12550.2|12548.9|12551|12549.2|12546|12544.7|322
1615546200000|2021-03-12 10:50:00|12549.9|12548.6|12553.7|12552.4|12554.1|12552.5|12549|12547.7|293
1615546500000|2021-03-12 10:55:00|12553.8|12552.5|12552|12550.7|12554|12552.7|12549.5|12547.7|343
1615546800000|2021-03-12 11:00:00|12551.9|12550.6|12552.8|12551.5|12554.8|12553.3|12551|12549.2|417
1615547100000|2021-03-12 11:05:00|12552.6|12551.3|12551.9|12549.8|12555.6|12553.8|12549.1|12547.5|450
1615547400000|2021-03-12 11:10:00|12551.5|12550.2|12544|12542.7|12552.4|12551.1|12543.6|12542.1|426
1615547700000|2021-03-12 11:15:00|12543.9|12542.6|12542.7|12541.4|12550.8|12549.1|12542.3|12540.7|550
1615548000000|2021-03-12 11:20:00|12543.2|12541.1|12547.8|12546.5|12548.1|12546.6|12540.9|12539.1|454
1615548300000|2021-03-12 11:25:00|12547.9|12546.6|12551.2|12549.9|12553.5|12551.9|12546.9|12545.3|459
1615548600000|2021-03-12 11:30:00|12551.1|12549.8|12547.1|12545.8|12551.9|12550.3|12547|12545.4|547
1615548900000|2021-03-12 11:35:00|12547.2|12545.9|12544.9|12542.8|12551.5|12550.1|12544.5|12542.7|594
1615549200000|2021-03-12 11:40:00|12544.8|12542.7|12552.2|12550.9|12553|12551.5|12544.1|12542.4|532
1615549500000|2021-03-12 11:45:00|12552.4|12551.1|12559.2|12557.9|12560.8|12559.1|12552.4|12551.1|689
1615549800000|2021-03-12 11:50:00|12559.3|12558|12559.3|12558|12562.3|12560.9|12558.1|12556.6|585
1615550100000|2021-03-12 11:55:00|12559.2|12557.9|12562.4|12561.1|12563.7|12562|12558.2|12556.7|578
1615550400000|2021-03-12 12:00:00|12562|12560.7|12555.1|12553.8|12562.4|12561.1|12554.2|12552.9|523
1615550700000|2021-03-12 12:05:00|12554.7|12553.4|12548.8|12547.5|12555.3|12553.9|12547.9|12546.4|480
1615551000000|2021-03-12 12:10:00|12548.7|12547.4|12546.6|12545.3|12548.9|12547.6|12544|12542.5|458
1615551300000|2021-03-12 12:15:00|12546.5|12545.2|12543.6|12541.5|12546.6|12545.3|12540.8|12539.5|474
1615551600000|2021-03-12 12:20:00|12543.5|12541.4|12548.5|12547.2|12548.9|12547.6|12542.8|12541|510
1615551900000|2021-03-12 12:25:00|12548.8|12546.7|12549.6|12548.3|12552.3|12551|12547.9|12546.2|460
1615552200000|2021-03-12 12:30:00|12549.7|12548.4|12554.6|12553.3|12554.7|12553.4|12549.6|12548.2|352
1615552500000|2021-03-12 12:35:00|12554.5|12553.2|12553.8|12552.5|12555.7|12554|12552.8|12551.1|432
1615552800000|2021-03-12 12:40:00|12553.9|12552.6|12551.2|12549.9|12556.5|12554.9|12549.4|12547.6|424
1615553100000|2021-03-12 12:45:00|12551.3|12550|12547.9|12545.8|12553.1|12551.7|12546.3|12544.9|454
1615553400000|2021-03-12 12:50:00|12547.5|12546.2|12548.6|12546.5|12550.5|12549.2|12547.5|12545.9|405
1615553700000|2021-03-12 12:55:00|12548.7|12546.6|12547.3|12545.2|12548.7|12546.9|12544.4|12542.7|509
1615554000000|2021-03-12 13:00:00|12547.2|12545.1|12541.6|12540.3|12548.7|12546.9|12541.6|12539.9|503
1615554300000|2021-03-12 13:05:00|12541.7|12540.4|12553.4|12551.3|12553.5|12551.8|12540|12538.3|497
1615554600000|2021-03-12 13:10:00|12553.5|12551.4|12553.1|12551|12557.7|12556.4|12552.3|12550.7|506
1615554900000|2021-03-12 13:15:00|12553.2|12551.1|12549.6|12548.3|12553.2|12551.2|12546.5|12545.2|532
1615555200000|2021-03-12 13:20:00|12549.5|12548.2|12553|12551.7|12553.3|12551.7|12543.2|12541.1|685
1615555500000|2021-03-12 13:25:00|12553.1|12551.8|12548|12544.9|12555.7|12554.1|12546.6|12543.1|470
1615555800000|2021-03-12 13:30:00|12547.6|12544.8|12528.4|12526.3|12548.3|12544.9|12512.5|12509.2|1169
1615556100000|2021-03-12 13:35:00|12528.3|12526.2|12526.5|12524.4|12529.5|12527.4|12521.7|12520.1|650
1615556400000|2021-03-12 13:40:00|12526.6|12524.5|12534.2|12532.1|12534.3|12532.2|12523.4|12521.3|675
1615556700000|2021-03-12 13:45:00|12534.1|12532|12541|12538.9|12544.1|12542.1|12533.5|12531.7|710
1615557000000|2021-03-12 13:50:00|12541.1|12539|12539.8|12537.7|12547.7|12546|12539.4|12537.3|774
1615557300000|2021-03-12 13:55:00|12539.7|12537.6|12540|12537.9|12542.2|12540.1|12535.5|12533.5|587
1615557600000|2021-03-12 14:00:00|12539.2|12537.7|12534.3|12532.2|12541|12539.5|12531.3|12529.2|716
1615557900000|2021-03-12 14:05:00|12534.4|12532.3|12527|12525.7|12534.5|12532.6|12526.6|12524.5|632
1615558200000|2021-03-12 14:10:00|12527.4|12525.3|12540|12538.7|12540.6|12538.8|12527|12524.9|723
1615558500000|2021-03-12 14:15:00|12540.4|12538.3|12543|12540.9|12543.2|12541.4|12536.9|12535.2|681
1615558800000|2021-03-12 14:20:00|12542.7|12540.6|12538.9|12537.6|12544|12541.9|12538.8|12537.5|612
1615559100000|2021-03-12 14:25:00|12538.8|12537.5|12540|12538.7|12540.8|12539.1|12534.8|12533.1|490
1615559400000|2021-03-12 14:30:00|12540.1|12538.8|12537.4|12535.3|12541.7|12540.1|12535.7|12533.9|689
1615559700000|2021-03-12 14:35:00|12537.5|12535.4|12539.3|12537.2|12546.5|12544.4|12533.7|12531.6|699
1615560000000|2021-03-12 14:40:00|12539.4|12537.3|12523.4|12521.3|12540|12538|12523.4|12521.3|925
1615560300000|2021-03-12 14:45:00|12523.3|12521.2|12516.3|12515|12526.2|12524.5|12515.8|12513.8|960
1615560600000|2021-03-12 14:50:00|12516.2|12514.9|12519.8|12517.7|12521.6|12519.7|12514.7|12513|865
1615560900000|2021-03-12 14:55:00|12520|12517.9|12521.9|12519.8|12525.8|12524.2|12519.3|12517.8|511
1615561200000|2021-03-12 15:00:00|12522.1|12520|12514.6|12512.5|12523.8|12522|12513.1|12511|790
1615561500000|2021-03-12 15:05:00|12514.5|12512.4|12522.7|12520.6|12523.2|12521.3|12512.3|12510.4|817
1615561800000|2021-03-12 15:10:00|12522.2|12520.9|12523.8|12521.7|12525.3|12523.2|12518.7|12517.1|838
1615562100000|2021-03-12 15:15:00|12523.9|12521.8|12528.7|12526.6|12529|12526.9|12522|12519.9|891
1615562400000|2021-03-12 15:20:00|12528.8|12526.7|12529.6|12527.5|12530|12527.9|12524.4|12522.4|870
1615562700000|2021-03-12 15:25:00|12529.7|12527.6|12530.5|12528.4|12536.4|12534.6|12529.1|12527|822
1615563000000|2021-03-12 15:30:00|12530.7|12528.6|12522.1|12520|12533.8|12531.7|12521.6|12519.8|896
1615563300000|2021-03-12 15:35:00|12522|12519.9|12512.6|12510.5|12522.6|12520.8|12511.8|12510|751
1615563600000|2021-03-12 15:40:00|12512.4|12511.1|12510.5|12509.2|12516.4|12514.8|12509.8|12508.1|877
1615563900000|2021-03-12 15:45:00|12510.1|12508.8|12505.5|12504.2|12511.5|12509.9|12504.7|12503.1|857
1615564200000|2021-03-12 15:50:00|12505.6|12504.3|12501.9|12499.8|12508.6|12506.8|12500.3|12498.6|814
1615564500000|2021-03-12 15:55:00|12501.5|12500.2|12496.8|12495.5|12502.1|12500.8|12494.5|12493.2|728
1615564800000|2021-03-12 16:00:00|12497.1|12495.8|12503|12500.9|12505|12503|12496.3|12495|800
1615565100000|2021-03-12 16:05:00|12503.1|12501|12494.6|12492.5|12503.1|12501|12492.8|12491.2|804
1615565400000|2021-03-12 16:10:00|12493.7|12492.4|12487|12485.7|12494.9|12493.3|12485.9|12484.1|661
1615565700000|2021-03-12 16:15:00|12486.9|12485.6|12492.5|12490.4|12492.7|12490.9|12483|12481.4|698
1615566000000|2021-03-12 16:20:00|12492.6|12490.5|12484.3|12483|12492.6|12490.7|12484|12482.4|559
1615566300000|2021-03-12 16:25:00|12484.2|12482.9|12487.1|12485.8|12488.1|12486.8|12482.9|12481.6|404
1615566600000|2021-03-12 16:30:00|12487|12485.7|12482.4|12481.1|12487.4|12486.1|12480.7|12479.1|464
1615566900000|2021-03-12 16:35:00|12482.2|12480.9|12483.3|12482|12488.8|12487.1|12481.8|12480|530
1615567200000|2021-03-12 16:40:00|12483.4|12481.3|12476.8|12475.5|12484.7|12483|12476.6|12474.9|683
1615567500000|2021-03-12 16:45:00|12477.2|12475.9|12475.2|12473.9|12478.8|12477.5|12475|12473.7|625
1615567800000|2021-03-12 16:50:00|12475.1|12473.8|12468.3|12467|12475.5|12474.1|12467.4|12465.9|641
1615568100000|2021-03-12 16:55:00|12467.8|12466.5|12471|12469.7|12474.7|12472.9|12466.8|12465.5|651
1615568400000|2021-03-12 17:00:00|12471.1|12469.8|12471.7|12469.6|12473.9|12472.1|12466.8|12465.3|666
1615568700000|2021-03-12 17:05:00|12471.6|12469.5|12470.5|12468.4|12471.8|12470.5|12467.6|12466.3|656
1615569000000|2021-03-12 17:10:00|12470.4|12468.3|12466.5|12465.2|12471.2|12469.9|12466.5|12464.7|612
1615569300000|2021-03-12 17:15:00|12466.8|12464.7|12466.3|12464.2|12467|12465.1|12463.3|12461.7|547
1615569600000|2021-03-12 17:20:00|12466.5|12464.4|12468.7|12466.6|12469.6|12467.7|12465.4|12463.9|568
1615569900000|2021-03-12 17:25:00|12468.6|12466.5|12465.8|12464.5|12468.7|12466.9|12464.5|12462.9|553
1615570200000|2021-03-12 17:30:00|12465.7|12464.4|12464.5|12462.4|12467.7|12466.3|12463.5|12461.8|488
1615570500000|2021-03-12 17:35:00|12464.4|12462.3|12464.8|12463.5|12466.8|12464.7|12464|12462.3|530
1615570800000|2021-03-12 17:40:00|12464.7|12463.4|12465.9|12463.8|12466.9|12465.4|12463.5|12461.8|464
1615571100000|2021-03-12 17:45:00|12465.8|12463.7|12463.6|12462.3|12465.8|12463.7|12462.6|12461.2|340
1615571400000|2021-03-12 17:50:00|12464|12461.9|12469|12466.9|12469.3|12467.8|12463.6|12461.9|481
1615571700000|2021-03-12 17:55:00|12468.8|12466.7|12472.2|12470.1|12472.7|12471.2|12467.9|12466.2|448
1615572000000|2021-03-12 18:00:00|12472.3|12470.2|12475|12473.7|12476.4|12474.8|12471|12469.3|562
1615572300000|2021-03-12 18:05:00|12475.4|12473.3|12474.5|12472.4|12476.1|12474.6|12472.4|12470.7|499
1615572600000|2021-03-12 18:10:00|12474.6|12472.5|12471.1|12469.8|12476.4|12475.1|12470.3|12468.5|449
1615572900000|2021-03-12 18:15:00|12471|12469.7|12475.6|12473.5|12476.4|12474.4|12468.8|12467.5|465
1615573200000|2021-03-12 18:20:00|12475.7|12473.6|12475.5|12473.4|12477|12475.2|12473.4|12471.9|321
1615573500000|2021-03-12 18:25:00|12475.6|12473.5|12470.8|12468.7|12475.6|12473.5|12470.6|12468.6|397
1615573800000|2021-03-12 18:30:00|12470.9|12468.8|12469.2|12467.1|12471.4|12469.7|12466.6|12464.9|300
1615574100000|2021-03-12 18:35:00|12469.1|12467|12472.1|12470.8|12472.8|12471.3|12468.9|12467|300
1615574400000|2021-03-12 18:40:00|12472|12470.7|12473.8|12471.7|12474.8|12473|12471.8|12470.5|330
1615574700000|2021-03-12 18:45:00|12473.1|12471.8|12476.6|12474.5|12476.6|12475.2|12473.1|12471.6|277
1615575000000|2021-03-12 18:50:00|12476.7|12474.6|12473.9|12472.6|12476.7|12475.2|12473|12471.3|370
1615575300000|2021-03-12 18:55:00|12474|12472.7|12478.5|12476.4|12478.5|12477|12473.7|12471.6|400
1615575600000|2021-03-12 19:00:00|12478.6|12476.5|12477.8|12475.7|12478.6|12476.6|12474|12472.3|468
1615575900000|2021-03-12 19:05:00|12477.9|12475.8|12472.8|12470.7|12477.9|12476.4|12471.1|12469.4|318
1615576200000|2021-03-12 19:10:00|12472.7|12471.4|12474.5|12473.2|12475.5|12473.4|12472.3|12470.7|279
1615576500000|2021-03-12 19:15:00|12474.4|12473.1|12473.8|12471.7|12476.2|12474.4|12472.9|12471.4|267
1615576800000|2021-03-12 19:20:00|12473.7|12471.6|12471.6|12469.5|12474.2|12472.7|12470|12468.6|261
1615577100000|2021-03-12 19:25:00|12471.5|12469.4|12472|12470.7|12473.9|12472.2|12469.6|12467.8|326
1615577400000|2021-03-12 19:30:00|12472.1|12470.8|12470.3|12469|12473.9|12472.1|12469.4|12468.1|341
1615577700000|2021-03-12 19:35:00|12470.2|12468.9|12471.9|12470.6|12475.3|12473.6|12470.1|12468.5|423
1615578000000|2021-03-12 19:40:00|12471.8|12470.5|12469.7|12467.6|12472.2|12470.6|12469.3|12467.5|231
1615578300000|2021-03-12 19:45:00|12469.8|12467.7|12470.2|12468.1|12470.4|12468.9|12467.8|12466.1|298
1615578600000|2021-03-12 19:50:00|12470.5|12468.9|12467.8|12466.5|12471.5|12470|12466.4|12464.7|382
1615578900000|2021-03-12 19:55:00|12467.7|12466.4|12468.4|12467.1|12468.6|12467.1|12465.1|12463.4|411
1615579200000|2021-03-12 20:00:00|12469|12467.7|12469.1|12467|12471.5|12469.9|12468|12466.3|379
1615579500000|2021-03-12 20:05:00|12468.6|12467.3|12467.8|12466.5|12469.8|12467.9|12467|12465.3|287
1615579800000|2021-03-12 20:10:00|12467.9|12466.6|12470.8|12468.7|12471.7|12470.1|12467.8|12466.1|376
1615580100000|2021-03-12 20:15:00|12470.5|12468.4|12471.3|12470|12473.5|12471.7|12468.7|12467.4|402
1615580400000|2021-03-12 20:20:00|12471.2|12469.9|12472.1|12470.8|12473.5|12471.8|12470.9|12469.1|325
1615580700000|2021-03-12 20:25:00|12472.2|12470.9|12471.3|12470|12472.6|12470.9|12470.3|12468.6|197
1615581000000|2021-03-12 20:30:00|12471.2|12469.9|12473|12470.9|12473.4|12471.3|12471|12469.2|245
1615581300000|2021-03-12 20:35:00|12473.1|12471|12469.8|12467.7|12473.1|12471|12467.4|12465.6|340
1615581600000|2021-03-12 20:40:00|12469.9|12467.8|12468.9|12467.6|12470.7|12469|12468.5|12466.9|274
1615581900000|2021-03-12 20:45:00|12468.6|12467.3|12467|12464.9|12469.4|12467.7|12465.9|12464.2|310
1615582200000|2021-03-12 20:50:00|12467.3|12465.2|12471.8|12469.7|12471.8|12469.7|12466.9|12464.8|360
1615582500000|2021-03-12 20:55:00|12471.7|12469.6|12473.3|12471.2|12473.7|12471.8|12468.9|12467.2|589
1615582800000|2021-03-12 21:00:00|12473.4|12471.3|12472.6|12470.5|12473.8|12471.7|12471.2|12469.1|385
1615583100000|2021-03-12 21:05:00|12472.4|12470.3|12473.1|12471|12473.7|12471.6|12472.3|12470.2|171
1615583400000|2021-03-12 21:10:00|12473|12470.9|12477|12474.9|12477.8|12475.7|12472.4|12470.3|183
1615583700000|2021-03-12 21:15:00|12476.3|12474.2|12477.7|12475.6|12478.4|12476.3|12475.5|12473.4|192
1615584000000|2021-03-12 21:20:00|12477.6|12475.5|12481.9|12479.8|12481.9|12480.1|12477.5|12475.4|253
1615584300000|2021-03-12 21:25:00|12481.8|12479.7|12484.7|12483.4|12485.1|12483.4|12481.5|12479.4|252
1615584600000|2021-03-12 21:30:00|12484.8|12482.6|12485.5|12483.4|12487.1|12485|12484|12482.4|239
1615584900000|2021-03-12 21:35:00|12485.6|12483.5|12485.3|12483.2|12486.1|12484.5|12483.6|12481.9|181
1615585200000|2021-03-12 21:40:00|12485.4|12483.3|12483.4|12481.3|12485.4|12483.3|12482.3|12480.2|212
1615585500000|2021-03-12 21:45:00|12483.6|12481.5|12481.8|12479.7|12484.9|12482.8|12480.6|12478.5|295
1615585800000|2021-03-12 21:50:00|12481.6|12479.5|12481.8|12479.7|12482.9|12480.8|12480.7|12478.6|320
1615586100000|2021-03-12 21:55:00|12481.9|12479.8|12477.7|12475.6|12485|12479.9|12477.6|12472.2|342
1615755600000|2021-03-14 21:00:00|12481.2|12474.2|12480.9|12473.9|12481.7|12474.7|12479.1|12472.1|37
1615755900000|2021-03-14 21:05:00|12481|12474|12481.1|12474.1|12482.8|12475.8|12480.6|12473.6|86
1615756200000|2021-03-14 21:10:00|12481|12474|12483.3|12476.3|12485.3|12478.3|12481|12474|111
1615756500000|2021-03-14 21:15:00|12483.1|12476.1|12481.5|12475.4|12484.1|12477.1|12481.4|12474.4|45
1615756800000|2021-03-14 21:20:00|12482|12475|12481.4|12475.3|12483.9|12476.9|12480.8|12474.1|88
1615757100000|2021-03-14 21:25:00|12482.2|12475.2|12483.1|12476.1|12483.2|12476.2|12481.1|12474.2|79
1615757400000|2021-03-14 21:30:00|12483|12476|12483.8|12476.8|12485|12478|12482.3|12475.3|66
1615757700000|2021-03-14 21:35:00|12483.9|12476.9|12483.1|12476.1|12484|12477|12481.8|12474.8|173
1615758000000|2021-03-14 21:40:00|12483|12476|12480.8|12475.4|12483.1|12476.1|12480.8|12475|88
1615758300000|2021-03-14 21:45:00|12480.9|12475.3|12480.8|12475.4|12482.5|12475.5|12480.8|12475.3|5
1615758600000|2021-03-14 21:50:00|12482.6|12475.6|12483.4|12476.4|12483.4|12476.4|12480.8|12475.4|50
1615758900000|2021-03-14 21:55:00|12483.5|12476.5|12483|12476|12484.7|12477.7|12482.3|12475.3|164
1615759200000|2021-03-14 22:00:00|12482.9|12475.9|12480.3|12473.3|12484|12477|12475.6|12471.9|439
1615759500000|2021-03-14 22:05:00|12480.5|12473.5|12480.8|12475.1|12482.8|12476.4|12475.7|12472.2|529
1615759800000|2021-03-14 22:10:00|12480.4|12475|12477.2|12473.5|12483.2|12476.3|12476.5|12472.8|546
1615760100000|2021-03-14 22:15:00|12476.9|12473.6|12475.3|12472|12478|12474.1|12473.9|12470.7|329
1615760400000|2021-03-14 22:20:00|12475.6|12471.9|12482.6|12477.8|12483.4|12478.5|12473|12470|325
1615760700000|2021-03-14 22:25:00|12482.5|12478.8|12483.2|12479.7|12484.4|12480.2|12481.5|12476.2|247
1615761000000|2021-03-14 22:30:00|12483.4|12480.2|12484.1|12482|12485.6|12482.1|12482.1|12478.1|452
1615761300000|2021-03-14 22:35:00|12484.2|12482.1|12482.1|12477.6|12484.2|12482.1|12480.5|12474.6|387
1615761600000|2021-03-14 22:40:00|12482|12477.8|12478.4|12476.3|12482.3|12478.7|12478.4|12472.7|268
1615761900000|2021-03-14 22:45:00|12478.6|12476.5|12480|12475.9|12481.3|12477.2|12478.4|12473.8|219
1615762200000|2021-03-14 22:50:00|12479.9|12476|12480.2|12476.9|12482.6|12478.5|12479.1|12474.6|243
1615762500000|2021-03-14 22:55:00|12480.3|12477|12479|12476.9|12481.7|12477.6|12478.8|12474.4|260
1615762800000|2021-03-14 23:00:00|12481.8|12475.2|12477.9|12474|12482.4|12478.3|12477|12472.7|514
1615763100000|2021-03-14 23:05:00|12478|12474.1|12476.6|12473.1|12479.9|12475.3|12474.9|12471|514
1615763400000|2021-03-14 23:10:00|12476.5|12473.2|12477.1|12471.9|12479.8|12473.7|12474.8|12471|601
1615763700000|2021-03-14 23:15:00|12477.4|12471.6|12477.1|12475|12478.6|12476.2|12473.4|12470.7|321
1615764000000|2021-03-14 23:20:00|12477.2|12475.1|12475.9|12473.8|12477.4|12475.1|12475.3|12473.2|162
1615764300000|2021-03-14 23:25:00|12475.7|12473.6|12477.8|12475.7|12478.3|12475.9|12475.2|12473.1|136
1615764600000|2021-03-14 23:30:00|12478.2|12476.1|12477.7|12475.6|12479.1|12477|12476.2|12474.1|136
1615764900000|2021-03-14 23:35:00|12477.6|12475.5|12477.9|12475.8|12479.1|12477|12477.2|12475.1|144
1615765200000|2021-03-14 23:40:00|12478.1|12476|12475.4|12473.3|12478.2|12476.1|12474.7|12472.6|121
1615765500000|2021-03-14 23:45:00|12475.3|12473.2|12475.4|12473.3|12477.8|12475.7|12475.1|12473|208
1615765800000|2021-03-14 23:50:00|12475.3|12473.2|12473.7|12471.6|12475.6|12473.5|12473.2|12471.1|164
1615766100000|2021-03-14 23:55:00|12473.6|12471.5|12470.7|12468.6|12474.8|12472.7|12470.1|12468|225
1615766400000|2021-03-15 00:00:00|12470.8|12468.7|12468.1|12466|12472|12470.4|12466.6|12464.5|331
1615766700000|2021-03-15 00:05:00|12468.2|12466.1|12466.8|12464.7|12469.1|12467|12466.2|12464.1|249
1615767000000|2021-03-15 00:10:00|12466.9|12464.8|12469.1|12467|12470.3|12468.5|12466.9|12464.8|290
1615767300000|2021-03-15 00:15:00|12469.2|12467.1|12468.3|12466.2|12469.5|12467.6|12467.8|12465.7|192
1615767600000|2021-03-15 00:20:00|12468.4|12466.3|12466.7|12464.6|12470.4|12468.6|12466.7|12464.6|225
1615767900000|2021-03-15 00:25:00|12466.8|12464.7|12466.2|12464.1|12466.9|12464.8|12464.3|12462.2|162
1615768200000|2021-03-15 00:30:00|12466.5|12464.4|12462|12459.9|12467.3|12465.6|12461.5|12459.4|295
1615768500000|2021-03-15 00:35:00|12462.1|12460|12463.7|12461.6|12466.9|12465|12462|12459.9|223
1615768800000|2021-03-15 00:40:00|12463.6|12461.5|12462|12459.9|12463.8|12461.9|12461.1|12459.5|184
1615769100000|2021-03-15 00:45:00|12461.6|12459.5|12462.8|12460.7|12463.8|12461.8|12461.4|12459.3|244
1615769400000|2021-03-15 00:50:00|12462.7|12460.6|12473.7|12471.6|12473.8|12471.7|12462.1|12460|429
1615769700000|2021-03-15 00:55:00|12473.5|12471.4|12471.5|12469.4|12474.8|12472.7|12470.1|12468|419
1615770000000|2021-03-15 01:00:00|12471.6|12469.5|12468.1|12466|12473.1|12471|12467.9|12465.8|391
1615770300000|2021-03-15 01:05:00|12468.2|12466.1|12466.8|12464.7|12468.5|12466.4|12466|12463.9|330
1615770600000|2021-03-15 01:10:00|12466.5|12465.2|12463.9|12461.8|12467.9|12465.8|12462.5|12460.8|289
1615770900000|2021-03-15 01:15:00|12463.6|12461.5|12459.9|12457.8|12464.3|12462.2|12459.7|12457.6|319
1615771200000|2021-03-15 01:20:00|12459.8|12457.7|12461.3|12459.2|12462.5|12460.4|12459.3|12457.2|290
1615771500000|2021-03-15 01:25:00|12461.2|12459.1|12458|12455.9|12461.5|12459.4|12456.4|12454.3|439
1615771800000|2021-03-15 01:30:00|12458.1|12456|12459.2|12457.1|12461.1|12459|12456.4|12454.3|545
1615772100000|2021-03-15 01:35:00|12459.3|12457.2|12462.5|12460.4|12462.9|12461.1|12458.8|12456.7|491
1615772400000|2021-03-15 01:40:00|12462.6|12460.5|12464.5|12462.4|12466.4|12464.3|12462.3|12460.2|440
1615772700000|2021-03-15 01:45:00|12464.6|12462.5|12464.1|12462|12465.4|12463.3|12460.7|12458.6|451
1615773000000|2021-03-15 01:50:00|12464|12461.9|12465.3|12463.2|12465.5|12463.4|12463.5|12461.4|440
1615773300000|2021-03-15 01:55:00|12465.4|12463.3|12465.8|12463.7|12467.6|12465.5|12464|12461.9|416
1615773600000|2021-03-15 02:00:00|12465.9|12463.8|12461.3|12459.2|12466.5|12464.4|12461.3|12459.2|356
1615773900000|2021-03-15 02:05:00|12461.4|12459.3|12463.7|12461.6|12464.7|12462.6|12461.2|12459.1|362
1615774200000|2021-03-15 02:10:00|12463.6|12461.5|12463.8|12461.7|12466.2|12464.1|12463.4|12461.3|348
1615774500000|2021-03-15 02:15:00|12463.9|12461.8|12470.8|12468.7|12471.5|12469.4|12463.8|12461.7|438
1615774800000|2021-03-15 02:20:00|12470.9|12468.8|12470.6|12468.5|12472.4|12470.3|12469.9|12467.8|337
1615775100000|2021-03-15 02:25:00|12470.5|12468.4|12474.1|12472|12475.1|12473|12469.9|12467.8|384
1615775400000|2021-03-15 02:30:00|12474.2|12472.1|12472.4|12470.3|12474.6|12472.5|12471.7|12469.6|424
1615775700000|2021-03-15 02:35:00|12472.5|12470.4|12476.6|12474.5|12477.2|12475.1|12472.3|12470.2|357
1615776000000|2021-03-15 02:40:00|12476.5|12474.4|12475.5|12473.4|12477.3|12475.5|12475.2|12473.1|298
1615776300000|2021-03-15 02:45:00|12475.4|12473.3|12477|12474.9|12478.6|12476.5|12474.9|12473.2|329
1615776600000|2021-03-15 02:50:00|12477.1|12475|12477|12474.9|12478.5|12476.4|12474.3|12472.5|287
1615776900000|2021-03-15 02:55:00|12476.9|12474.8|12478.6|12476.5|12478.9|12477.3|12475.8|12473.7|299
1615777200000|2021-03-15 03:00:00|12478.5|12476.4|12476.7|12474.6|12478.8|12476.7|12476.3|12474.2|258
1615777500000|2021-03-15 03:05:00|12476.6|12474.5|12479.9|12477.8|12480.9|12478.8|12476.6|12474.5|311
1615777800000|2021-03-15 03:10:00|12479.7|12477.6|12479|12476.9|12480.1|12478|12478|12476.4|291
1615778100000|2021-03-15 03:15:00|12478.8|12476.7|12480|12477.9|12480.8|12478.7|12478.4|12476.3|359
1615778400000|2021-03-15 03:20:00|12480.1|12478|12480.8|12478.7|12482.5|12480.4|12479.4|12477.3|380
1615778700000|2021-03-15 03:25:00|12480.9|12478.8|12481.6|12479.5|12482|12479.9|12480|12478.1|262
1615779000000|2021-03-15 03:30:00|12481|12478.9|12479.7|12477.6|12481.8|12479.7|12479.7|12477.6|257
1615779300000|2021-03-15 03:35:00|12479.8|12477.7|12479.3|12477.2|12480.8|12479.1|12478.8|12477|237
1615779600000|2021-03-15 03:40:00|12479.2|12477.1|12477.7|12475.6|12479.3|12477.2|12476.5|12474.4|237
1615779900000|2021-03-15 03:45:00|12477.8|12475.7|12478.3|12476.2|12478.8|12476.7|12477.2|12475.1|240
1615780200000|2021-03-15 03:50:00|12478.4|12476.3|12477.6|12475.5|12479.9|12477.8|12477.5|12475.4|214
1615780500000|2021-03-15 03:55:00|12477.5|12475.4|12475.3|12473.2|12477.8|12475.7|12474.8|12473.1|137
1615780800000|2021-03-15 04:00:00|12475.4|12473.3|12477.5|12475.4|12477.6|12475.5|12475.1|12473.2|189
1615781100000|2021-03-15 04:05:00|12477.4|12475.3|12479.5|12477.4|12479.6|12477.9|12477.1|12475.2|224
1615781400000|2021-03-15 04:10:00|12479|12477.7|12479|12476.9|12480|12478.3|12478.4|12476.7|142
1615781700000|2021-03-15 04:15:00|12479.1|12477|12479.1|12477|12481|12478.9|12478.4|12476.6|212
1615782000000|2021-03-15 04:20:00|12479.2|12477.1|12477.5|12475.4|12479.6|12477.7|12477|12474.9|186
1615782300000|2021-03-15 04:25:00|12477.4|12475.3|12475.6|12473.5|12477.5|12475.4|12475.2|12473.5|142
1615782600000|2021-03-15 04:30:00|12475.5|12473.4|12474.7|12472.6|12475.5|12474|12474|12471.9|180
1615782900000|2021-03-15 04:35:00|12474.5|12472.4|12475.7|12473.6|12476.3|12474.3|12474.1|12472.4|197
1615783200000|2021-03-15 04:40:00|12475.8|12473.7|12475.6|12474.3|12477.1|12475.2|12475.6|12473.7|192
1615783500000|2021-03-15 04:45:00|12476|12473.9|12477.1|12475|12477.2|12475.2|12475|12472.9|215
1615783800000|2021-03-15 04:50:00|12477.2|12475.1|12477.5|12475.4|12477.6|12475.7|12476.1|12474.3|226
1615784100000|2021-03-15 04:55:00|12477.4|12475.3|12476.1|12474|12477.7|12475.9|12475.6|12473.8|189
1615784400000|2021-03-15 05:00:00|12476.6|12474.5|12477.8|12475.7|12478.1|12476|12474.9|12472.8|278
1615784700000|2021-03-15 05:05:00|12477.7|12475.6|12477.5|12475.4|12478.6|12476.8|12476.7|12475|232
1615785000000|2021-03-15 05:10:00|12477.6|12475.5|12478.4|12476.3|12479.1|12477.3|12476.1|12474|291
1615785300000|2021-03-15 05:15:00|12478.7|12476.6|12479.1|12477|12481.4|12479.3|12478.2|12476.1|332
1615785600000|2021-03-15 05:20:00|12479.2|12477.1|12479.4|12477.3|12481.4|12479.3|12477.8|12476|388
1615785900000|2021-03-15 05:25:00|12479.7|12477.6|12479.9|12477.8|12480.5|12478.4|12478.3|12476.2|280
1615786200000|2021-03-15 05:30:00|12479.5|12477.4|12482.9|12480.8|12483.1|12481|12478.9|12477|423
1615786500000|2021-03-15 05:35:00|12482.8|12480.7|12483|12480.9|12484.4|12482.3|12481.6|12479.5|388
1615786800000|2021-03-15 05:40:00|12483.1|12481|12480.9|12478.8|12483.6|12481.5|12480.9|12478.8|344
1615787100000|2021-03-15 05:45:00|12481|12478.9|12483.9|12481.8|12484.3|12482.2|12480.7|12478.6|385
1615787400000|2021-03-15 05:50:00|12483.8|12481.7|12483.3|12481.2|12484.7|12482.6|12481.8|12479.7|372
1615787700000|2021-03-15 05:55:00|12483.2|12481.1|12487.8|12485.7|12487.8|12485.7|12482.3|12480.2|425
1615788000000|2021-03-15 06:00:00|12487.7|12485.6|12488.4|12486.3|12490.2|12488.4|12486.3|12484.2|353
1615788300000|2021-03-15 06:05:00|12488.5|12486.4|12489|12486.9|12489.4|12487.3|12485.9|12483.8|360
1615788600000|2021-03-15 06:10:00|12489.2|12487.1|12489.4|12487.3|12489.6|12487.5|12486.6|12484.5|347
1615788900000|2021-03-15 06:15:00|12489.3|12487.2|12491.7|12489.6|12494.6|12492.6|12488.9|12486.8|505
1615789200000|2021-03-15 06:20:00|12491.6|12489.5|12489.3|12487.2|12493|12491.4|12488.9|12487.1|310
1615789500000|2021-03-15 06:25:00|12489.4|12487.3|12485.2|12483.1|12489.5|12487.4|12484.4|12482.6|316
1615789800000|2021-03-15 06:30:00|12485.1|12483|12481.6|12479.5|12485.4|12483.5|12481.3|12479.2|313
1615790100000|2021-03-15 06:35:00|12481.7|12479.6|12483.5|12481.4|12484.4|12482.3|12480.6|12478.5|344
1615790400000|2021-03-15 06:40:00|12483.4|12481.3|12485.1|12483.8|12486.2|12484.5|12481.8|12480.1|298
1615790700000|2021-03-15 06:45:00|12485|12483.7|12487.3|12485.2|12487.7|12486|12484.2|12482.2|335
1615791000000|2021-03-15 06:50:00|12487.2|12485.1|12481.4|12479.3|12487.9|12486|12481.1|12479|360
1615791300000|2021-03-15 06:55:00|12481.1|12479|12479.2|12477.1|12481.3|12479.8|12479.2|12477.1|287
1615791600000|2021-03-15 07:00:00|12479.1|12477|12479.3|12477.2|12482.5|12480.4|12477.5|12475.5|559
1615791900000|2021-03-15 07:05:00|12478.9|12477.6|12481.4|12479.3|12484.2|12482.1|12478.5|12476.4|470
1615792200000|2021-03-15 07:10:00|12481.5|12479.4|12484.9|12483.6|12485.4|12483.7|12481.4|12479.3|378
1615792500000|2021-03-15 07:15:00|12485.3|12483.2|12482.9|12480.8|12486.5|12484.8|12482.6|12480.8|332
1615792800000|2021-03-15 07:20:00|12483|12480.9|12483.8|12481.7|12485.4|12483.6|12481.4|12479.3|409
1615793100000|2021-03-15 07:25:00|12483.9|12481.8|12484.7|12482.6|12485.6|12483.5|12483.2|12481.5|398
1615793400000|2021-03-15 07:30:00|12484.6|12482.5|12477.5|12475.4|12485.1|12483.3|12477.1|12475.4|562
1615793700000|2021-03-15 07:35:00|12477|12474.9|12481.6|12479.5|12481.8|12479.9|12476.7|12474.6|409
1615794000000|2021-03-15 07:40:00|12481.9|12479.8|12482.2|12480.1|12483|12480.9|12478.2|12476.1|357
1615794300000|2021-03-15 07:45:00|12482.3|12480.2|12484|12481.9|12484.5|12482.9|12480.2|12478.3|534
1615794600000|2021-03-15 07:50:00|12484.2|12482.1|12482.3|12480.2|12485.8|12484.5|12480.8|12479.1|435
1615794900000|2021-03-15 07:55:00|12482.2|12480.1|12483|12480.9|12484.9|12482.9|12481.2|12479.3|441
1615795200000|2021-03-15 08:00:00|12483.2|12481.1|12477.3|12475.2|12483.2|12481.2|12474.5|12472.4|785
1615795500000|2021-03-15 08:05:00|12477.7|12475.6|12469.6|12467.5|12478|12476.5|12467|12465.2|882
1615795800000|2021-03-15 08:10:00|12469.7|12467.6|12465.5|12463.4|12470.6|12468.6|12465.3|12463.2|635
1615796100000|2021-03-15 08:15:00|12465.2|12463.1|12471.3|12470|12471.3|12470|12464.3|12462.3|521
1615796400000|2021-03-15 08:20:00|12471.7|12469.6|12470.9|12469.6|12473.3|12471.6|12469.4|12467.5|572
1615796700000|2021-03-15 08:25:00|12471.3|12470|12465|12463.7|12471.3|12470|12465|12463.2|483
1615797000000|2021-03-15 08:30:00|12464.9|12463.6|12467.5|12465.4|12467.5|12465.9|12461.4|12459.7|613
1615797300000|2021-03-15 08:35:00|12467.6|12465.5|12462.9|12461.6|12467.9|12466.6|12462.8|12461.2|421
1615797600000|2021-03-15 08:40:00|12463.1|12461.8|12457.3|12455.2|12464.4|12463.1|12456.6|12454.9|510
1615797900000|2021-03-15 08:45:00|12457.6|12455.5|12454.4|12452.3|12457.6|12455.7|12453.7|12451.9|547
1615798200000|2021-03-15 08:50:00|12454.5|12452.4|12450.2|12448.9|12455.1|12453.4|12447.7|12446.2|576
1615798500000|2021-03-15 08:55:00|12450.3|12449|12447.5|12445.4|12454|12451.9|12446.6|12445.1|587
1615798800000|2021-03-15 09:00:00|12447.6|12445.5|12446.6|12444.5|12448.2|12446.6|12444.2|12442.5|489
1615799100000|2021-03-15 09:05:00|12446.5|12444.4|12448.3|12446.2|12448.4|12446.6|12441.7|12439.9|519
1615799400000|2021-03-15 09:10:00|12448.5|12446.4|12446.2|12444.9|12449.3|12447.6|12444|12442.3|478
1615799700000|2021-03-15 09:15:00|12446.3|12445|12447.2|12445.1|12450.4|12449|12444.9|12443.4|497
1615800000000|2021-03-15 09:20:00|12447.3|12445.2|12442.2|12440.9|12448.5|12446.7|12442|12440.7|508
1615800300000|2021-03-15 09:25:00|12442|12440.7|12443.2|12441.9|12446.2|12444.4|12441.5|12440.2|382
1615800600000|2021-03-15 09:30:00|12443.3|12442|12447.3|12446|12447.9|12446.4|12442.5|12441.1|409
1615800900000|2021-03-15 09:35:00|12447.2|12445.9|12447.8|12446.5|12451|12449.4|12447.1|12445.6|367
1615801200000|2021-03-15 09:40:00|12447.9|12446.6|12449.4|12448.1|12450.6|12449.1|12446.9|12445.6|308
1615801500000|2021-03-15 09:45:00|12449.3|12448|12451.9|12450.6|12454.1|12452.8|12449.1|12447.8|416
1615801800000|2021-03-15 09:50:00|12452|12450.7|12452.3|12451|12453.3|12452|12451.1|12449.8|296
1615802100000|2021-03-15 09:55:00|12452.4|12451.1|12455.2|12453.9|12455.4|12454|12451.7|12450.1|299
1615802400000|2021-03-15 10:00:00|12455|12453.7|12456.6|12455.3|12458.1|12456.8|12454.9|12453.6|249
1615802700000|2021-03-15 10:05:00|12456.5|12455.2|12458.7|12457.4|12458.8|12457.5|12454.8|12453.5|398
1615803000000|2021-03-15 10:10:00|12458.6|12457.3|12455.3|12454|12459.1|12457.5|12455.2|12453.9|310
1615803300000|2021-03-15 10:15:00|12455.4|12454.1|12463|12461.7|12463.4|12462.1|12455.4|12454.1|391
1615803600000|2021-03-15 10:20:00|12462.9|12461.6|12459.1|12457.8|12463.9|12462.5|12459.1|12457.2|341
1615803900000|2021-03-15 10:25:00|12458.9|12457.6|12462.4|12461.1|12462.4|12461.1|12458.2|12456.4|364
1615804200000|2021-03-15 10:30:00|12462.5|12461.2|12461.4|12459.3|12464.1|12462.4|12459.8|12458.2|294
1615804500000|2021-03-15 10:35:00|12461.5|12459.4|12458.9|12456.8|12463.4|12462|12458|12456.4|338
1615804800000|2021-03-15 10:40:00|12459|12456.9|12458.3|12457|12459.4|12457.9|12455.7|12454.4|343
1615805100000|2021-03-15 10:45:00|12458.4|12457.1|12454.7|12453.4|12460|12458.7|12453.3|12451.9|347
1615805400000|2021-03-15 10:50:00|12454.8|12453.5|12457.1|12455.8|12458.4|12456.9|12453.9|12452.6|316
1615805700000|2021-03-15 10:55:00|12457|12455.7|12456.5|12455.2|12458.9|12457.5|12456.3|12454.6|323
1615806000000|2021-03-15 11:00:00|12456.7|12455.4|12458.9|12457.6|12459.4|12458.1|12454.9|12453.1|307
1615806300000|2021-03-15 11:05:00|12458.8|12457.5|12458.7|12457.4|12462.1|12460.8|12458.5|12456.9|372
1615806600000|2021-03-15 11:10:00|12458.6|12457.3|12461.9|12460.6|12462.3|12461|12458.6|12457.2|357
1615806900000|2021-03-15 11:15:00|12462|12460.7|12462.5|12461.2|12463|12461.4|12460.4|12459.1|328
1615807200000|2021-03-15 11:20:00|12462.6|12461.3|12465.7|12464.4|12467.3|12465.9|12462.5|12461.2|370
1615807500000|2021-03-15 11:25:00|12465.9|12464.6|12463.2|12461.9|12466.1|12464.8|12462|12460.3|357
1615807800000|2021-03-15 11:30:00|12463.5|12462.2|12468.1|12466.8|12469.5|12468.1|12463.4|12462.1|361
1615808100000|2021-03-15 11:35:00|12468|12466.7|12468.4|12467.1|12468.5|12467.2|12464.3|12462.7|333
1615808400000|2021-03-15 11:40:00|12468.5|12467.2|12466.3|12465|12469.4|12467.9|12465.7|12464.2|405
1615808700000|2021-03-15 11:45:00|12466.6|12465.3|12467|12464.9|12469.5|12468.2|12464.7|12463.2|376
1615809000000|2021-03-15 11:50:00|12467.1|12465|12469.5|12468.2|12470.6|12469|12464.3|12463|351
1615809300000|2021-03-15 11:55:00|12469.1|12467.8|12468.9|12467.6|12471.6|12470.2|12468|12466.3|375
1615809600000|2021-03-15 12:00:00|12469|12467.7|12466.5|12465.2|12470.5|12468.6|12465.8|12464.4|514
1615809900000|2021-03-15 12:05:00|12466.4|12465.1|12470.3|12469|12471.7|12470|12466|12464.4|533
1615810200000|2021-03-15 12:10:00|12470.9|12468.8|12471.5|12469.4|12473.7|12472.1|12470.4|12468.8|426
1615810500000|2021-03-15 12:15:00|12472|12469.9|12473.1|12471.8|12473.3|12471.8|12469.1|12467.8|362
1615810800000|2021-03-15 12:20:00|12473|12471.7|12470.3|12469|12473|12471.7|12467.4|12465.8|639
1615811100000|2021-03-15 12:25:00|12470.4|12469.1|12475.6|12473.5|12477|12475.2|12470.4|12469.1|414
1615811400000|2021-03-15 12:30:00|12475.5|12473.4|12473.1|12471.8|12477|12475.7|12472.5|12471.1|497
1615811700000|2021-03-15 12:35:00|12473.2|12471.9|12471.9|12470.6|12473.8|12472.2|12469.4|12468.1|464
1615812000000|2021-03-15 12:40:00|12472|12470.7|12474|12471.9|12474.1|12472.4|12468.9|12467.3|427
1615812300000|2021-03-15 12:45:00|12473.9|12471.8|12477.7|12475.6|12478.5|12476.8|12471.3|12469.5|587
1615812600000|2021-03-15 12:50:00|12477.8|12475.7|12474.4|12473.1|12478|12476.5|12473.9|12472.4|454
1615812900000|2021-03-15 12:55:00|12474.6|12473.3|12469.3|12468|12475.4|12473.6|12468.7|12467.2|485
1615813200000|2021-03-15 13:00:00|12469.4|12468.1|12473.5|12471.4|12474.6|12473.1|12468.9|12467.2|587
1615813500000|2021-03-15 13:05:00|12473.3|12471.2|12471.9|12469.8|12473.3|12471.4|12468.7|12467.2|502
1615813800000|2021-03-15 13:10:00|12472.3|12470.6|12479.5|12477.4|12480.5|12478.9|12470.2|12468.6|602
1615814100000|2021-03-15 13:15:00|12479.4|12477.3|12482|12479.9|12482.3|12480.7|12478.9|12477.1|569
1615814400000|2021-03-15 13:20:00|12481.9|12479.8|12484.6|12482.5|12486|12484|12480.4|12478.7|516
1615814700000|2021-03-15 13:25:00|12484.7|12482.6|12480.6|12478.5|12485.7|12484.3|12480.2|12478.5|414
1615815000000|2021-03-15 13:30:00|12480.7|12478.6|12481.5|12479.4|12484.2|12482.5|12475.2|12473.9|677
1615815300000|2021-03-15 13:35:00|12481.6|12479.5|12478.9|12477.6|12484.1|12482|12472.9|12470.8|840
1615815600000|2021-03-15 13:40:00|12479.1|12477.8|12483.2|12481.9|12485.8|12484.2|12476.9|12475.3|827
1615815900000|2021-03-15 13:45:00|12483.5|12482.2|12486.4|12485.1|12487.2|12485.9|12482.1|12480.3|692
1615816200000|2021-03-15 13:50:00|12486.5|12485.2|12485.1|12483.8|12486.9|12485.6|12482.3|12481|634
1615816500000|2021-03-15 13:55:00|12485.2|12483.9|12486.6|12485.3|12491.6|12489.9|12482.3|12481|743
1615816800000|2021-03-15 14:00:00|12486.5|12484.4|12486.7|12485.4|12491.3|12489.6|12484.5|12483.2|820
1615817100000|2021-03-15 14:05:00|12487.2|12485.1|12497.6|12495.5|12501.8|12499.8|12487.1|12485|871
1615817400000|2021-03-15 14:10:00|12497.5|12495.4|12491.4|12490.1|12498.5|12497.2|12491.4|12489.8|601
1615817700000|2021-03-15 14:15:00|12491.5|12490.2|12490.2|12488.9|12494.7|12493.2|12489.2|12487.6|616
1615818000000|2021-03-15 14:20:00|12490.4|12489.1|12489.1|12487|12498.3|12496.6|12488.4|12487|803
1615818300000|2021-03-15 14:25:00|12488.5|12487.2|12489.7|12487.6|12489.7|12488|12484.4|12483.1|751
1615818600000|2021-03-15 14:30:00|12489.6|12487.5|12490.9|12489.6|12493.2|12491.8|12486.8|12485.5|730
1615818900000|2021-03-15 14:35:00|12490.8|12489.5|12492.4|12490.3|12494.6|12493.2|12490.2|12488.7|648
1615819200000|2021-03-15 14:40:00|12492.3|12490.2|12497.6|12496.3|12498.3|12496.6|12491.3|12489.7|630
1615819500000|2021-03-15 14:45:00|12497.3|12496|12495.9|12493.8|12497.7|12496|12492.2|12490.6|649
1615819800000|2021-03-15 14:50:00|12496.1|12494|12486.3|12484.2|12497.7|12495.8|12486.2|12484.1|527
1615820100000|2021-03-15 14:55:00|12486.4|12484.3|12491.1|12489|12492|12490.1|12482.9|12481.2|611
1615820400000|2021-03-15 15:00:00|12490.9|12489.6|12491.3|12490|12495.9|12494.1|12490.9|12489.5|579
1615820700000|2021-03-15 15:05:00|12491.6|12489.5|12492.8|12490.7|12493.7|12491.8|12490.1|12488.3|410
1615821000000|2021-03-15 15:10:00|12492.9|12490.8|12494.6|12492.5|12494.6|12492.9|12491|12489.4|396
1615821300000|2021-03-15 15:15:00|12494.5|12492.4|12497.7|12495.6|12500.1|12498.4|12493.3|12491.7|464
1615821600000|2021-03-15 15:20:00|12497.8|12495.7|12495.9|12493.8|12500.1|12498.2|12495.3|12493.8|469
1615821900000|2021-03-15 15:25:00|12496|12493.9|12504.5|12502.4|12505.6|12503.8|12495.6|12493.9|467
1615822200000|2021-03-15 15:30:00|12503.3|12502|12508.6|12506.5|12509.5|12507.8|12501.2|12499.4|801
1615822500000|2021-03-15 15:35:00|12508.7|12506.6|12508.2|12506.1|12514.3|12512.3|12507.1|12505.4|794
1615822800000|2021-03-15 15:40:00|12508.3|12506.2|12501.6|12499.5|12509.1|12507.4|12500.4|12498.3|740
1615823100000|2021-03-15 15:45:00|12501.5|12499.4|12501.1|12499.8|12506.2|12504.5|12500.6|12498.5|640
1615823400000|2021-03-15 15:50:00|12501.6|12499.5|12492.9|12490.8|12503.7|12502|12492.4|12490.5|734
1615823700000|2021-03-15 15:55:00|12492.8|12490.7|12492.1|12490.8|12494.4|12492.7|12488.6|12486.6|850
1615824000000|2021-03-15 16:00:00|12492.2|12490.9|12486.8|12484.7|12492.7|12491.3|12486.2|12484.2|830
1615824300000|2021-03-15 16:05:00|12486.7|12484.6|12484.8|12482.7|12486.9|12485.1|12482.8|12480.8|586
1615824600000|2021-03-15 16:10:00|12484.9|12482.8|12478.7|12476.6|12484.9|12482.8|12478.1|12476.4|593
1615824900000|2021-03-15 16:15:00|12478.9|12476.8|12480.1|12478|12481.4|12479.8|12476.6|12474.7|479
1615825200000|2021-03-15 16:20:00|12480.2|12478.1|12477.8|12475.7|12480.2|12478.1|12476.6|12474.5|552
1615825500000|2021-03-15 16:25:00|12477.9|12475.8|12479.9|12478.6|12480.4|12478.6|12476|12474.3|465
1615825800000|2021-03-15 16:30:00|12480|12478.7|12479.1|12477.8|12480.6|12478.7|12476.8|12475.4|415
1615826100000|2021-03-15 16:35:00|12478.8|12477.5|12481.6|12479.5|12482.5|12480.9|12478.8|12477|379
1615826400000|2021-03-15 16:40:00|12481.7|12479.6|12480.4|12478.3|12481.7|12479.7|12478.7|12476.6|345
1615826700000|2021-03-15 16:45:00|12480.3|12478.2|12478.6|12477.3|12480.9|12479.4|12477.6|12476.3|324
1615827000000|2021-03-15 16:50:00|12478.7|12477.4|12482.7|12480.6|12482.7|12481|12478.1|12476.4|381
1615827300000|2021-03-15 16:55:00|12482.6|12480.5|12482.3|12481|12483.3|12481.6|12480.5|12478.7|336
1615827600000|2021-03-15 17:00:00|12482.4|12481.1|12481.5|12480.2|12483.9|12482.1|12481.4|12480.1|303
1615827900000|2021-03-15 17:05:00|12481.4|12480.1|12482.4|12480.3|12482.6|12480.9|12480.7|12479.2|281
1615828200000|2021-03-15 17:10:00|12482.5|12480.4|12484.2|12482.1|12484.3|12482.6|12481.5|12479.8|344
1615828500000|2021-03-15 17:15:00|12484.3|12482.2|12484.3|12482.2|12485|12483.1|12482.2|12480.4|402
1615828800000|2021-03-15 17:20:00|12484.2|12482.1|12480.5|12479.2|12484.9|12482.8|12480.4|12478.7|300
1615829100000|2021-03-15 17:25:00|12480.9|12478.8|12479|12477.7|12480.9|12479.1|12477.9|12476.3|333
1615829400000|2021-03-15 17:30:00|12479.1|12477.8|12477.2|12475.1|12479.7|12477.9|12474.2|12472.4|394
1615829700000|2021-03-15 17:35:00|12477.1|12475|12479.2|12477.1|12479.8|12478.1|12476.7|12474.9|273
1615830000000|2021-03-15 17:40:00|12479.3|12477.2|12476.5|12474.4|12479.8|12478|12476.3|12474.4|217
1615830300000|2021-03-15 17:45:00|12477|12474.9|12477|12475.7|12478.1|12476.2|12476.4|12474.3|289
1615830600000|2021-03-15 17:50:00|12476.9|12475.6|12477.2|12475.1|12477.7|12476.3|12476.1|12474.3|266
1615830900000|2021-03-15 17:55:00|12477.3|12475.2|12474.8|12472.7|12478|12476.3|12474.6|12472.7|245
1615831200000|2021-03-15 18:00:00|12474.9|12472.8|12472.4|12470.3|12474.9|12473.1|12470.8|12469.1|298
1615831500000|2021-03-15 18:05:00|12472.1|12470|12472.5|12470.4|12473.4|12471.7|12471.3|12469.5|238
1615831800000|2021-03-15 18:10:00|12472.1|12470|12471.1|12469.8|12473.7|12471.6|12471.1|12469.3|196
1615832100000|2021-03-15 18:15:00|12471.2|12469.9|12469.6|12468.3|12472.5|12470.4|12469.5|12467.7|293
1615832400000|2021-03-15 18:20:00|12469.7|12468.4|12474.3|12472.2|12474.3|12472.4|12468.9|12467.2|333
1615832700000|2021-03-15 18:25:00|12474.2|12472.1|12475.1|12473|12475.3|12473.6|12472.5|12470.9|256
1615833000000|2021-03-15 18:30:00|12474.7|12473.4|12478.1|12476|12479.5|12477.8|12474.7|12473.3|346
1615833300000|2021-03-15 18:35:00|12478|12475.9|12475.6|12473.5|12478.1|12476.3|12475.2|12473.5|245
1615833600000|2021-03-15 18:40:00|12475.5|12473.4|12473.3|12471.2|12475.6|12474|12472.1|12470.4|280
1615833900000|2021-03-15 18:45:00|12473.2|12471.1|12473.5|12471.4|12474|12472.4|12472.1|12470.4|219
1615834200000|2021-03-15 18:50:00|12473.6|12471.5|12474.9|12472.8|12475.9|12473.9|12472.8|12471.2|303
1615834500000|2021-03-15 18:55:00|12474.8|12472.7|12474.5|12473.2|12475.6|12474.3|12473.5|12472.2|283
1615834800000|2021-03-15 19:00:00|12474.8|12472.7|12475.2|12473.9|12476.2|12474.9|12473.2|12471.8|267
1615835100000|2021-03-15 19:05:00|12475.3|12474|12477.2|12475.1|12477.9|12476.2|12475.2|12473.6|241
1615835400000|2021-03-15 19:10:00|12476.8|12475.5|12479.8|12478.5|12480.6|12479.3|12476.7|12475.1|295
1615835700000|2021-03-15 19:15:00|12479.9|12478.6|12480.9|12479.6|12482|12480.3|12479.1|12477.5|267
1615836000000|2021-03-15 19:20:00|12481|12479.7|12483.3|12482|12483.6|12482|12480.8|12479.3|242
1615836300000|2021-03-15 19:25:00|12483.2|12481.9|12483.2|12481.9|12485.4|12483.8|12481.6|12480.2|513
1615836600000|2021-03-15 19:30:00|12483.3|12482|12483.1|12481.8|12484.9|12483.5|12482.8|12481.1|495
1615836900000|2021-03-15 19:35:00|12483.2|12481.9|12479.5|12478.2|12483.2|12481.9|12478.3|12476.6|226
1615837200000|2021-03-15 19:40:00|12479.4|12478.1|12477|12475.7|12480.7|12478.8|12477|12475.3|273
1615837500000|2021-03-15 19:45:00|12476.9|12475.6|12473.9|12472.6|12476.9|12475.6|12473.7|12472.1|261
1615837800000|2021-03-15 19:50:00|12474.4|12473.1|12472|12469.9|12475.2|12473.4|12471.6|12469.9|373
1615838100000|2021-03-15 19:55:00|12471.9|12469.8|12472.8|12470.7|12474.4|12472.8|12470.7|12469.1|423
1615838400000|2021-03-15 20:00:00|12472.5|12471.2|12472.7|12470.6|12474.4|12472.7|12471.6|12469.8|255
1615838700000|2021-03-15 20:05:00|12472.8|12470.7|12474.4|12472.3|12474.6|12472.5|12472.3|12470.6|223
1615839000000|2021-03-15 20:10:00|12474.3|12472.2|12472.4|12470.3|12474.4|12472.3|12471.4|12469.8|141
1615839300000|2021-03-15 20:15:00|12472.3|12470.2|12473.4|12472.1|12474.6|12472.8|12472.3|12470.2|201
1615839600000|2021-03-15 20:20:00|12473.5|12472.2|12471.6|12469.5|12473.8|12472.2|12470.8|12468.9|142
1615839900000|2021-03-15 20:25:00|12471.7|12469.6|12472.8|12470.7|12473.1|12471.2|12470.8|12468.9|130
1615840200000|2021-03-15 20:30:00|12472.9|12470.8|12472.5|12470.4|12475.3|12473.4|12472|12469.9|156
1615840500000|2021-03-15 20:35:00|12472.6|12470.5|12473.1|12471|12473.5|12471.8|12472.5|12470.4|116
1615840800000|2021-03-15 20:40:00|12473.2|12471.1|12474.3|12472.2|12475.4|12473.4|12472.4|12470.5|172
1615841100000|2021-03-15 20:45:00|12474.4|12472.3|12473.3|12471.2|12475.7|12474|12473.1|12471|225
1615841400000|2021-03-15 20:50:00|12473.4|12471.3|12473.2|12471.1|12473.6|12471.5|12471.5|12469.8|199
1615841700000|2021-03-15 20:55:00|12473.4|12471.3|12472.7|12470.6|12475.1|12473|12472.3|12470|151
1615842000000|2021-03-15 21:00:00|12473.1|12468.9|12472.5|12468.9|12473.8|12469.1|12472.5|12468.4|37
1615842300000|2021-03-15 21:05:00|12472.9|12468.2|12473.7|12469.8|12474.2|12469.9|12471.8|12467.3|128
1615842600000|2021-03-15 21:10:00|12473.6|12469.7|12483|12476|12489.5|12482.5|12473.2|12468.2|341
1615842900000|2021-03-15 21:15:00|12483.4|12476.4|12484.3|12477.3|12488|12481|12482.3|12475.3|204
1615843200000|2021-03-15 21:20:00|12484.4|12477.4|12484.9|12477.9|12486|12479|12482.7|12476.2|95
1615843500000|2021-03-15 21:25:00|12484.8|12477.8|12479.7|12472.7|12484.8|12477.8|12475.4|12468.4|168
1615843800000|2021-03-15 21:30:00|12479.8|12472.8|12479.6|12472.6|12481.6|12474.6|12478.3|12471.3|139
1615844100000|2021-03-15 21:35:00|12479.4|12472.4|12479.5|12472.5|12479.7|12472.7|12478.4|12471.4|71
1615844400000|2021-03-15 21:40:00|12479.4|12472.4|12480.8|12474.1|12481.1|12474.2|12478.7|12471.7|93
1615844700000|2021-03-15 21:45:00|12479.9|12472.9|12481.2|12474.2|12482.9|12475.9|12478.5|12471.5|190
1615845000000|2021-03-15 21:50:00|12481|12474|12482.8|12475.8|12484.4|12479.7|12480.9|12473.9|165
1615845300000|2021-03-15 21:55:00|12482.7|12475.7|12484.1|12478.6|12484.6|12480|12482.4|12475.4|193
1615845600000|2021-03-15 22:00:00|12482.4|12476.7|12479.2|12476.6|12484|12477.1|12476.8|12473.9|441
1615845900000|2021-03-15 22:05:00|12479.3|12476.5|12479.7|12477.6|12480.7|12478.6|12478.7|12476.3|232
1615846200000|2021-03-15 22:10:00|12479.4|12477.3|12478.7|12476.6|12480|12477.6|12478.5|12476.2|138
1615846500000|2021-03-15 22:15:00|12478.6|12476.5|12479.5|12477.4|12480.1|12477.5|12478.1|12475.9|126
1615846800000|2021-03-15 22:20:00|12479.3|12477.2|12479|12476.9|12479.9|12477.6|12478.6|12476.5|79
1615847100000|2021-03-15 22:25:00|12479.1|12477|12478.6|12476.5|12479.1|12477|12478|12475.9|70
1615847400000|2021-03-15 22:30:00|12478.3|12476.2|12476.8|12474.7|12478.4|12476.3|12476.3|12474.1|120
1615847700000|2021-03-15 22:35:00|12476.7|12474.6|12476.1|12474|12478.2|12476.1|12475.8|12473.7|111
1615848000000|2021-03-15 22:40:00|12475.7|12473.6|12477.4|12475.3|12477.5|12475.4|12475.6|12473.4|134
1615848300000|2021-03-15 22:45:00|12477.3|12475.2|12477.7|12475.6|12478.4|12476.3|12476.7|12474.6|128
1615848600000|2021-03-15 22:50:00|12477.6|12475.5|12479.3|12477.2|12480.1|12478.4|12477.6|12475.3|114
1615848900000|2021-03-15 22:55:00|12479.2|12477.1|12480.7|12478.6|12480.8|12478.7|12479|12476.9|91
1615849200000|2021-03-15 23:00:00|12480.6|12478.5|12477.3|12475.2|12481|12478.9|12476.6|12474.5|232
1615849500000|2021-03-15 23:05:00|12477.2|12475.1|12479.1|12477|12479.8|12477.7|12476.3|12474.4|208
1615849800000|2021-03-15 23:10:00|12479|12476.9|12480.5|12478.4|12481.8|12480.2|12478.5|12476.4|207
1615850100000|2021-03-15 23:15:00|12480.4|12478.3|12479.7|12477.6|12481.6|12480|12477.8|12475.7|451
1615850400000|2021-03-15 23:20:00|12479.8|12477.7|12478.5|12476.4|12480.6|12478.5|12478|12476|258
1615850700000|2021-03-15 23:25:00|12478.6|12476.5|12479|12476.9|12479.9|12478|12478.2|12476.3|131
1615851000000|2021-03-15 23:30:00|12478.9|12476.8|12477.7|12475.6|12479.7|12477.6|12477.3|12475.2|119
1615851300000|2021-03-15 23:35:00|12477.8|12475.7|12478.2|12476.1|12478.8|12476.7|12476.9|12475.2|85
1615851600000|2021-03-15 23:40:00|12478.3|12476.2|12479.4|12477.3|12480.3|12478.2|12477.8|12475.7|145
1615851900000|2021-03-15 23:45:00|12479.1|12477|12479.6|12477.5|12479.9|12477.9|12478.9|12476.8|140
1615852200000|2021-03-15 23:50:00|12479.7|12477.6|12479.3|12477.2|12479.8|12478|12478.1|12476|81
1615852500000|2021-03-15 23:55:00|12479.2|12477.1|12479.1|12477|12479.4|12477.4|12478.3|12476.2|110
1615852800000|2021-03-16 00:00:00|12479|12476.9|12477.5|12475.4|12479.4|12477.5|12477.3|12475.2|225
1615853100000|2021-03-16 00:05:00|12477.6|12475.5|12476.1|12474.8|12477.6|12475.5|12475.4|12473.6|170
1615853400000|2021-03-16 00:10:00|12476.5|12474.4|12475.1|12473|12477.5|12475.4|12474.2|12472.1|153
1615853700000|2021-03-16 00:15:00|12475|12472.9|12474.3|12472.2|12476|12473.9|12474.2|12472.1|137
1615854000000|2021-03-16 00:20:00|12474.4|12472.3|12477.4|12475.3|12477.6|12475.5|12474.2|12472.1|124
1615854300000|2021-03-16 00:25:00|12477.5|12475.4|12478.5|12476.4|12479.9|12478.1|12477.4|12475.3|160
1615854600000|2021-03-16 00:30:00|12478.6|12476.5|12482.2|12480.1|12482.8|12480.7|12478.4|12476.3|257
1615854900000|2021-03-16 00:35:00|12482.7|12480.6|12481.9|12479.8|12483.6|12481.5|12480.3|12478.4|235
1615855200000|2021-03-16 00:40:00|12481.5|12479.4|12479.7|12477.6|12481.9|12479.8|12479.3|12477.4|174
1615855500000|2021-03-16 00:45:00|12479.8|12477.7|12480.9|12478.8|12481.2|12479.2|12479.5|12477.5|163
1615855800000|2021-03-16 00:50:00|12480.8|12478.7|12481.6|12479.5|12481.6|12479.8|12479.7|12477.9|188
1615856100000|2021-03-16 00:55:00|12481.8|12479.7|12483.5|12481.4|12483.8|12482.1|12481.5|12479.4|176
1615856400000|2021-03-16 01:00:00|12483.4|12481.3|12482.8|12480.7|12483.6|12481.7|12481.8|12479.7|319
1615856700000|2021-03-16 01:05:00|12482.7|12480.6|12479.1|12477|12483.6|12481.5|12478.4|12476.5|288
1615857000000|2021-03-16 01:10:00|12479.4|12477.3|12477.6|12475.5|12479.9|12477.8|12477.6|12475.5|193
1615857300000|2021-03-16 01:15:00|12477.5|12475.4|12474.5|12472.4|12477.5|12475.4|12473.3|12471.2|309
1615857600000|2021-03-16 01:20:00|12474.6|12472.5|12476.6|12474.5|12477.2|12475.1|12474.6|12472.5|254
1615857900000|2021-03-16 01:25:00|12476.5|12474.4|12478.1|12476|12479.1|12477|12475.8|12473.7|347
1615858200000|2021-03-16 01:30:00|12478.2|12476.1|12479.3|12477.2|12480.4|12478.3|12477.6|12475.5|277
1615858500000|2021-03-16 01:35:00|12479.2|12477.1|12477.1|12475|12479.2|12477.1|12476.6|12474.5|216
1615858800000|2021-03-16 01:40:00|12477.3|12475.2|12478.9|12476.8|12479|12476.9|12476.5|12474.4|273
1615859100000|2021-03-16 01:45:00|12478.8|12476.7|12475.9|12473.8|12479.3|12477.2|12475.9|12473.8|243
1615859400000|2021-03-16 01:50:00|12476|12473.9|12475.6|12473.5|12476.9|12474.8|12474.1|12472.3|334
1615859700000|2021-03-16 01:55:00|12475.8|12473.7|12478.7|12476.6|12478.8|12476.7|12474.8|12473.1|280
1615860000000|2021-03-16 02:00:00|12478.8|12476.7|12484.6|12482.5|12485.3|12483.2|12478.8|12476.7|349
1615860300000|2021-03-16 02:05:00|12484.7|12482.6|12484.5|12482.4|12485.8|12483.7|12483.8|12481.7|187
1615860600000|2021-03-16 02:10:00|12484.8|12482.7|12486.2|12484.1|12486.8|12484.7|12483.6|12481.5|228
1615860900000|2021-03-16 02:15:00|12486.3|12484.2|12487.7|12485.6|12488.3|12486.2|12485.4|12483.3|266
1615861200000|2021-03-16 02:20:00|12487.8|12485.7|12485.2|12483.1|12487.9|12486.1|12485|12482.9|203
1615861500000|2021-03-16 02:25:00|12485.3|12483.2|12483.4|12481.3|12485.9|12483.8|12482.6|12480.7|180
1615861800000|2021-03-16 02:30:00|12483.5|12481.4|12488|12485.9|12488.4|12486.6|12483.2|12481.2|254
1615862100000|2021-03-16 02:35:00|12487.9|12485.8|12488.4|12486.3|12488.4|12486.3|12485.8|12483.7|237
1615862400000|2021-03-16 02:40:00|12488.5|12487.2|12487.6|12485.5|12488.8|12487.2|12486.8|12484.7|219
1615862700000|2021-03-16 02:45:00|12487.7|12485.6|12485.5|12483.4|12487.7|12485.6|12484.3|12482.2|209
1615863000000|2021-03-16 02:50:00|12485.6|12483.5|12486.2|12484.1|12486.6|12484.5|12484.9|12482.8|216
1615863300000|2021-03-16 02:55:00|12486.3|12484.2|12484.1|12482|12486.3|12484.2|12483.7|12481.6|194
1615863600000|2021-03-16 03:00:00|12484|12481.9|12485.1|12483|12485.4|12483.3|12483.4|12481.3|222
1615863900000|2021-03-16 03:05:00|12485|12482.9|12483.7|12481.6|12485.6|12483.5|12483.2|12481.1|199
1615864200000|2021-03-16 03:10:00|12483.5|12481.4|12483|12480.9|12483.8|12482.1|12482|12479.9|299
1615864500000|2021-03-16 03:15:00|12483.1|12481|12483.3|12481.2|12484.6|12482.9|12483|12480.9|204
1615864800000|2021-03-16 03:20:00|12483.2|12481.1|12482.9|12480.8|12484.6|12482.5|12482.7|12480.6|165
1615865100000|2021-03-16 03:25:00|12483|12480.9|12480.5|12478.4|12483|12481.2|12479.5|12477.4|230
1615865400000|2021-03-16 03:30:00|12480.6|12478.5|12480.3|12478.2|12481|12479.4|12479.8|12477.7|178
1615865700000|2021-03-16 03:35:00|12480.4|12478.3|12481|12478.9|12481|12479.2|12479.6|12477.5|149
1615866000000|2021-03-16 03:40:00|12480.9|12478.8|12480.8|12478.7|12481.1|12479.4|12480|12478.3|183
1615866300000|2021-03-16 03:45:00|12480.9|12478.8|12482.1|12480|12482.9|12480.8|12480.6|12478.5|166
1615866600000|2021-03-16 03:50:00|12482|12479.9|12481.5|12479.4|12482.8|12480.7|12481.1|12479|147
1615866900000|2021-03-16 03:55:00|12481.6|12479.5|12480.6|12478.5|12481.7|12479.6|12479.7|12477.6|207
1615867200000|2021-03-16 04:00:00|12480.7|12478.6|12479.7|12477.6|12481.1|12479|12479.5|12477.4|143
1615867500000|2021-03-16 04:05:00|12479.6|12477.5|12477.4|12475.3|12480.1|12478|12477.2|12475.1|115
1615867800000|2021-03-16 04:10:00|12477.3|12475.2|12479.8|12477.7|12479.8|12477.7|12477.2|12475.1|100
1615868100000|2021-03-16 04:15:00|12479.7|12477.6|12480.5|12478.4|12481|12478.9|12479.7|12477.6|136
1615868400000|2021-03-16 04:20:00|12480.6|12478.5|12480.5|12478.4|12482.3|12480.2|12480|12477.9|172
1615868700000|2021-03-16 04:25:00|12480.6|12478.5|12480.4|12478.3|12481.2|12479.1|12479.6|12477.6|131
1615869000000|2021-03-16 04:30:00|12480.5|12478.4|12476.7|12474.6|12480.8|12478.7|12476.7|12474.6|162
1615869300000|2021-03-16 04:35:00|12476.6|12474.5|12478.3|12476.2|12479.2|12477.1|12476.6|12474.5|176
1615869600000|2021-03-16 04:40:00|12478.7|12476.6|12479.8|12477.7|12479.8|12477.7|12477.8|12476|177
1615869900000|2021-03-16 04:45:00|12479.7|12477.6|12478.7|12476.6|12480.4|12478.4|12478|12475.9|188
1615870200000|2021-03-16 04:50:00|12478.8|12476.7|12478.8|12476.7|12479|12477.2|12477.3|12475.7|161
1615870500000|2021-03-16 04:55:00|12478.5|12477.2|12477.3|12475.2|12478.9|12477.2|12477.1|12475|141
1615870800000|2021-03-16 05:00:00|12477.5|12475.4|12479.5|12477.4|12481.3|12479.6|12477.3|12475.2|256
1615871100000|2021-03-16 05:05:00|12479.6|12477.5|12477.2|12475.1|12479.8|12477.7|12477.1|12475|225
1615871400000|2021-03-16 05:10:00|12477.1|12475|12477.7|12476.4|12478.7|12476.6|12477.1|12475|171
1615871700000|2021-03-16 05:15:00|12477.8|12476.5|12477.6|12475.5|12479|12477.1|12476.7|12474.9|176
1615872000000|2021-03-16 05:20:00|12477.8|12475.7|12476.5|12474.4|12478.5|12476.8|12476.5|12474.4|216
1615872300000|2021-03-16 05:25:00|12476.4|12474.3|12477.5|12475.4|12478.3|12476.2|12476.3|12474.3|225
1615872600000|2021-03-16 05:30:00|12477.6|12475.5|12477.5|12475.4|12477.9|12475.8|12476.2|12474.1|210
1615872900000|2021-03-16 05:35:00|12477.6|12475.5|12476.6|12474.5|12478.9|12477.2|12476.4|12474.3|234
1615873200000|2021-03-16 05:40:00|12476.5|12474.4|12479|12476.9|12479.1|12477|12476.5|12474.4|211
1615873500000|2021-03-16 05:45:00|12478.9|12476.8|12476.7|12474.6|12479.1|12477.3|12476.6|12474.5|182
1615873800000|2021-03-16 05:50:00|12476.8|12474.7|12478.7|12476.6|12479.6|12477.5|12476.7|12474.6|232
1615874100000|2021-03-16 05:55:00|12478.8|12476.7|12479.7|12477.6|12479.9|12478.1|12478|12475.9|182
1615874400000|2021-03-16 06:00:00|12480.1|12478|12483.6|12481.5|12484.3|12482.2|12479.8|12477.7|428
1615874700000|2021-03-16 06:05:00|12483.5|12481.4|12486|12483.9|12486.3|12484.2|12483.5|12481.4|221
1615875000000|2021-03-16 06:10:00|12486.1|12484|12485.3|12483.2|12486.8|12484.7|12484.4|12482.3|281
1615875300000|2021-03-16 06:15:00|12485.2|12483.1|12484.5|12482.4|12486.1|12484|12484.4|12482.3|213
1615875600000|2021-03-16 06:20:00|12484.4|12482.3|12485.9|12483.8|12486|12483.9|12483.6|12481.5|227
1615875900000|2021-03-16 06:25:00|12486|12483.9|12481.5|12479.4|12486.2|12484.1|12481.4|12479.3|231
1615876200000|2021-03-16 06:30:00|12481.4|12479.3|12481.9|12479.8|12483|12480.9|12480.3|12478.2|232
1615876500000|2021-03-16 06:35:00|12482|12479.9|12482.1|12480|12483.4|12481.3|12480.4|12478.3|252
1615876800000|2021-03-16 06:40:00|12482.2|12480.1|12485.6|12483.5|12485.7|12483.6|12481.7|12479.6|245
1615877100000|2021-03-16 06:45:00|12485.4|12483.3|12482.9|12480.8|12486.2|12484.1|12482.7|12480.6|376
1615877400000|2021-03-16 06:50:00|12483|12480.9|12486.2|12484.1|12486.4|12484.3|12482.2|12480.1|274
1615877700000|2021-03-16 06:55:00|12486|12483.9|12485.8|12483.7|12486.3|12484.6|12485.2|12483.1|210
1615878000000|2021-03-16 07:00:00|12485.9|12483.8|12487.7|12485.6|12490.1|12488|12485.8|12483.7|477
1615878300000|2021-03-16 07:05:00|12487.8|12485.7|12487.9|12485.8|12488.2|12486.1|12484.8|12482.7|437
1615878600000|2021-03-16 07:10:00|12487.8|12485.7|12487.5|12485.4|12492.4|12490.6|12487.5|12485.4|471
1615878900000|2021-03-16 07:15:00|12487.1|12485|12490|12487.9|12491|12488.9|12487.1|12485|432
1615879200000|2021-03-16 07:20:00|12489.9|12487.8|12490.9|12488.8|12491.9|12489.8|12488.2|12486.1|299
1615879500000|2021-03-16 07:25:00|12490.8|12488.7|12494.4|12492.3|12495.4|12493.7|12490.1|12488|455
1615879800000|2021-03-16 07:30:00|12494.1|12492|12495.6|12493.5|12496.6|12494.9|12493.2|12491.6|462
1615880100000|2021-03-16 07:35:00|12495.8|12493.7|12498|12496.7|12498.3|12496.7|12493.6|12491.6|513
1615880400000|2021-03-16 07:40:00|12498.5|12496.4|12497.9|12495.8|12500.8|12499.1|12496.7|12494.9|356
1615880700000|2021-03-16 07:45:00|12497.8|12495.7|12499.3|12497.2|12500.8|12499.3|12497.6|12495.7|363
1615881000000|2021-03-16 07:50:00|12499.2|12497.1|12498.8|12496.7|12500.2|12498.9|12497.3|12495.6|347
1615881300000|2021-03-16 07:55:00|12498.4|12497.1|12498.3|12496.2|12499.4|12497.8|12496.4|12494.9|500
1615881600000|2021-03-16 08:00:00|12497.5|12496.5|12497.4|12496.1|12501.6|12499.9|12496.5|12494.8|645
1615881900000|2021-03-16 08:05:00|12497.3|12496|12498.1|12496.8|12499.4|12497.6|12494.2|12492.6|634
1615882200000|2021-03-16 08:10:00|12498.5|12496.4|12493|12490.9|12498.5|12496.8|12492.2|12490.4|619
1615882500000|2021-03-16 08:15:00|12493.1|12491|12490.3|12489|12494.2|12492.5|12489.2|12487.7|479
1615882800000|2021-03-16 08:20:00|12490.2|12488.9|12492.6|12491.3|12495.4|12493.7|12490.2|12488.9|569
1615883100000|2021-03-16 08:25:00|12492.2|12490.9|12489|12487.7|12493.4|12491.7|12487.9|12486.2|399
1615883400000|2021-03-16 08:30:00|12488.9|12487.6|12488.9|12486.8|12489.8|12488|12487.4|12485.7|503
1615883700000|2021-03-16 08:35:00|12488.7|12486.6|12489.1|12487.8|12492.1|12490|12486.4|12484.9|467
1615884000000|2021-03-16 08:40:00|12489.2|12487.9|12491.1|12489.8|12493.1|12491.4|12489|12487.3|371
1615884300000|2021-03-16 08:45:00|12491|12489.7|12490|12487.9|12491.9|12490.3|12487.9|12486.3|333
1615884600000|2021-03-16 08:50:00|12490.1|12488|12490.4|12489.1|12492.9|12491.2|12488.9|12487.2|346
1615884900000|2021-03-16 08:55:00|12490.3|12489|12491.8|12490.5|12492.5|12490.7|12487.8|12486.3|435
1615885200000|2021-03-16 09:00:00|12491.9|12490.6|12489.5|12488.2|12494.8|12493.1|12489.4|12487.7|461
1615885500000|2021-03-16 09:05:00|12489.4|12488.1|12483.7|12481.6|12490|12488.2|12483.1|12481.1|435
1615885800000|2021-03-16 09:10:00|12483.6|12481.5|12486.7|12484.6|12486.9|12485.2|12482.8|12481|299
1615886100000|2021-03-16 09:15:00|12486.6|12484.5|12483.7|12481.6|12486.8|12485|12482.2|12480.6|429
1615886400000|2021-03-16 09:20:00|12483.6|12481.5|12482.4|12480.3|12484.3|12482.4|12480.1|12478.4|337
1615886700000|2021-03-16 09:25:00|12482.6|12480.5|12480.2|12478.9|12483.7|12482.1|12478.9|12477.2|453
1615887000000|2021-03-16 09:30:00|12479.9|12478.6|12482.3|12480.2|12482.4|12480.3|12478|12476.4|354
1615887300000|2021-03-16 09:35:00|12482.2|12480.1|12487.4|12486.1|12488.8|12487|12481.1|12479.6|558
1615887600000|2021-03-16 09:40:00|12487.5|12486.2|12487.5|12486.2|12488.5|12486.8|12486.5|12484.8|295
1615887900000|2021-03-16 09:45:00|12487.6|12486.3|12489.6|12488.3|12490.2|12488.6|12487.5|12486.2|349
1615888200000|2021-03-16 09:50:00|12489.2|12487.9|12489.5|12487.4|12492.3|12490.5|12487.9|12486.2|484
1615888500000|2021-03-16 09:55:00|12489.6|12487.5|12486.9|12484.8|12489.6|12488.2|12485.4|12483.6|306
1615888800000|2021-03-16 10:00:00|12486.4|12485.1|12483.4|12482.1|12487.6|12486|12483.3|12482|377
1615889100000|2021-03-16 10:05:00|12483.8|12481.7|12481.5|12480.2|12484.6|12482.8|12481.3|12479.8|383
1615889400000|2021-03-16 10:10:00|12482.1|12480|12480.2|12478.9|12482.4|12480.8|12478.8|12477|301
1615889700000|2021-03-16 10:15:00|12480.5|12478.4|12478.5|12476.4|12480.5|12478.9|12476.9|12475.4|389
1615890000000|2021-03-16 10:20:00|12478.4|12476.3|12479.6|12478.3|12480.1|12478.3|12476.2|12474.1|329
1615890300000|2021-03-16 10:25:00|12479.5|12478.2|12477.7|12475.6|12480|12478.3|12477.3|12475.4|342
1615890600000|2021-03-16 10:30:00|12478|12475.9|12474|12472.7|12479.3|12477.5|12473.7|12471.8|389
1615890900000|2021-03-16 10:35:00|12473.9|12472.6|12473.5|12471.4|12475.1|12473.3|12472.3|12470.5|386
1615891200000|2021-03-16 10:40:00|12473.4|12471.3|12473.3|12471.2|12474.7|12473|12472.5|12470.6|339
1615891500000|2021-03-16 10:45:00|12473.5|12471.4|12470.4|12469.1|12473.7|12471.9|12469.9|12468|310
1615891800000|2021-03-16 10:50:00|12470.5|12469.2|12470.3|12468.2|12473|12471.3|12469.3|12467.5|371
1615892100000|2021-03-16 10:55:00|12470.5|12468.4|12468.2|12466.1|12470.8|12468.7|12468.1|12466|367
1615892400000|2021-03-16 11:00:00|12468.3|12466.2|12467.3|12465.2|12469.3|12467.2|12465.5|12464.2|411
1615892700000|2021-03-16 11:05:00|12467.4|12465.3|12468.7|12467.4|12469.7|12468|12466.5|12464.5|306
1615893000000|2021-03-16 11:10:00|12469.1|12467.8|12471.4|12469.3|12472.9|12471.2|12468.8|12467.2|210
1615893300000|2021-03-16 11:15:00|12471.3|12469.2|12467.6|12465.5|12471.3|12469.4|12467.5|12465.4|281
1615893600000|2021-03-16 11:20:00|12467.5|12465.4|12466.9|12464.8|12467.6|12466|12465.9|12464.4|302
1615893900000|2021-03-16 11:25:00|12466.8|12464.7|12468|12466.7|12469.3|12467.8|12463.8|12462.2|352
1615894200000|2021-03-16 11:30:00|12468.5|12467.2|12466.9|12464.8|12468.8|12467.5|12464.2|12462.3|327
1615894500000|2021-03-16 11:35:00|12467.5|12465.4|12468.9|12467.6|12470.3|12468.2|12465.1|12463.3|441
1615894800000|2021-03-16 11:40:00|12469|12467.7|12471.6|12469.5|12472|12470.1|12467.9|12466.4|437
1615895100000|2021-03-16 11:45:00|12471.9|12469.8|12467.5|12465.4|12471.9|12469.8|12467.5|12465.4|436
1615895400000|2021-03-16 11:50:00|12467.6|12465.5|12468.4|12466.3|12468.7|12466.7|12466|12464.3|289
1615895700000|2021-03-16 11:55:00|12468.5|12466.4|12465.1|12463|12468.5|12466.8|12464.1|12462.7|373
1615896000000|2021-03-16 12:00:00|12465.2|12463.1|12463.8|12462.5|12465.9|12464.2|12462.8|12461.1|412
1615896300000|2021-03-16 12:05:00|12464.2|12462.1|12460.8|12459.5|12464.6|12462.5|12460.8|12459.2|329
1615896600000|2021-03-16 12:10:00|12460.9|12459.6|12461|12459.7|12464.4|12462.7|12460.5|12459|440
1615896900000|2021-03-16 12:15:00|12460.9|12459.6|12463.6|12461.5|12463.7|12461.6|12460|12458.2|404
1615897200000|2021-03-16 12:20:00|12463.3|12462|12466.5|12465.2|12467.3|12465.7|12460|12458.2|486
1615897500000|2021-03-16 12:25:00|12467|12464.9|12473.9|12466.9|12475.7|12469.8|12466.4|12464.6|447
1615897800000|2021-03-16 12:30:00|12472.8|12466.4|12467.5|12465.4|12473|12469.5|12464.5|12462.4|811
1615898100000|2021-03-16 12:35:00|12467.6|12465.5|12467.5|12465.4|12473.2|12471.8|12466.2|12464.5|680
1615898400000|2021-03-16 12:40:00|12467.6|12465.5|12466.6|12465.3|12470.3|12468.5|12465|12463.4|653
1615898700000|2021-03-16 12:45:00|12466.7|12465.4|12469.2|12467.1|12469.9|12468.4|12464.3|12463|585
1615899000000|2021-03-16 12:50:00|12469.1|12467|12467.9|12465.8|12470.7|12468.8|12464.8|12462.9|565
1615899300000|2021-03-16 12:55:00|12467.8|12465.7|12469|12467.7|12470.3|12468.6|12465.5|12464.2|531
1615899600000|2021-03-16 13:00:00|12468.9|12467.6|12469.4|12468.1|12473.7|12472.2|12468.5|12466.9|488
1615899900000|2021-03-16 13:05:00|12469.3|12468|12471.1|12469.8|12472.6|12471.3|12467|12465.3|625
1615900200000|2021-03-16 13:10:00|12471|12469.7|12469.9|12467.8|12472.1|12470.5|12468.4|12466.8|419
1615900500000|2021-03-16 13:15:00|12470.1|12468|12467.8|12466.5|12474.8|12470.5|12465.9|12464.2|535
1615900800000|2021-03-16 13:20:00|12467.7|12466.4|12475.6|12473.5|12476|12473.9|12467.2|12465.4|570
1615901100000|2021-03-16 13:25:00|12475.4|12473.3|12471|12469.7|12475.5|12473.4|12469|12467.5|397
1615901400000|2021-03-16 13:30:00|12470.9|12469.6|12468.4|12466.3|12471.6|12469.7|12466.2|12464.5|845
1615901700000|2021-03-16 13:35:00|12468.5|12466.4|12467.4|12466.1|12469|12467.6|12464.1|12462.8|726
1615902000000|2021-03-16 13:40:00|12467.3|12466|12465|12463.7|12468.5|12466.7|12464|12462.4|735
1615902300000|2021-03-16 13:45:00|12464.8|12463.5|12469.3|12468|12471.8|12469.7|12463.2|12461.5|734
1615902600000|2021-03-16 13:50:00|12469.6|12468.3|12472.3|12471|12476|12474.4|12468.3|12466.8|818
1615902900000|2021-03-16 13:55:00|12471.8|12470.5|12470.4|12468.3|12474.5|12472.9|12469.1|12467.3|727
1615903200000|2021-03-16 14:00:00|12470.5|12468.4|12472|12470.7|12473.1|12471.8|12469.1|12467.6|698
1615903500000|2021-03-16 14:05:00|12472.1|12470.8|12470.8|12469.5|12474.7|12472.9|12469.1|12467.7|531
1615903800000|2021-03-16 14:10:00|12470.7|12469.4|12472.3|12471|12476.5|12474.7|12469.1|12467.7|547
1615904100000|2021-03-16 14:15:00|12472.4|12471.1|12473.1|12471.8|12474.8|12473.1|12470.8|12469.2|489
1615904400000|2021-03-16 14:20:00|12473|12471.7|12469.1|12467.8|12474.7|12473|12469.1|12467.6|399
1615904700000|2021-03-16 14:25:00|12469.2|12467.9|12469.3|12468|12471.3|12469.7|12464.3|12462.6|533
1615905000000|2021-03-16 14:30:00|12469.6|12468.3|12470.5|12469.2|12472.1|12470.4|12467.2|12465.5|651
1615905300000|2021-03-16 14:35:00|12470.6|12469.3|12469.1|12467.8|12471|12469.3|12465.9|12464.2|435
1615905600000|2021-03-16 14:40:00|12469.2|12467.9|12472.6|12470.5|12474.7|12473.3|12468.3|12467|468
1615905900000|2021-03-16 14:45:00|12472|12469.9|12471|12468.9|12475.1|12473.5|12468.9|12467.1|475
1615906200000|2021-03-16 14:50:00|12470.9|12468.8|12466.6|12465.3|12470.9|12469.2|12465.8|12464.1|338
1615906500000|2021-03-16 14:55:00|12466.5|12465.2|12466.2|12464.1|12468.9|12467|12465|12463.3|390
1615906800000|2021-03-16 15:00:00|12465.8|12464.5|12465.5|12463.4|12467.2|12465.6|12464.3|12462.7|314
1615907100000|2021-03-16 15:05:00|12465.6|12463.5|12465.2|12463.9|12468.8|12467.1|12463.8|12461.9|481
1615907400000|2021-03-16 15:10:00|12465.1|12463.8|12458.1|12456.8|12465.9|12464.1|12457.2|12455.4|531
1615907700000|2021-03-16 15:15:00|12458|12456.7|12457.4|12456.1|12459.1|12457.2|12455|12453.3|443
1615908000000|2021-03-16 15:20:00|12457.7|12456.4|12463.4|12461.3|12464.1|12462.4|12457.5|12455.6|522
1615908300000|2021-03-16 15:25:00|12463.5|12461.4|12464.8|12462.7|12465.3|12464|12462.9|12461.2|451
1615908600000|2021-03-16 15:30:00|12465|12462.9|12462.6|12460.5|12465.3|12463.5|12461.6|12459.9|541
1615908900000|2021-03-16 15:35:00|12462.2|12460.9|12462.1|12460.8|12463.3|12461.9|12460|12458.6|414
1615909200000|2021-03-16 15:40:00|12462|12460.7|12464.6|12462.5|12466.7|12464.9|12461.8|12460.3|526
1615909500000|2021-03-16 15:45:00|12464.4|12462.3|12464.9|12462.8|12468.1|12466.2|12463.9|12462.2|599
1615909800000|2021-03-16 15:50:00|12464.4|12463.1|12455.4|12453.3|12465.3|12463.8|12454.5|12452.8|557
1615910100000|2021-03-16 15:55:00|12455.3|12454|12451.1|12449.8|12456.7|12455.2|12449.5|12448|778
1615910400000|2021-03-16 16:00:00|12451.2|12449.9|12450|12448.7|12454.2|12452.5|12449|12447.4|784
1615910700000|2021-03-16 16:05:00|12449.9|12448.6|12447.6|12445.5|12450.7|12449.1|12447.3|12445.3|500
1615911000000|2021-03-16 16:10:00|12447.7|12445.6|12452.1|12450.8|12453.2|12451.6|12447.6|12445.5|454
1615911300000|2021-03-16 16:15:00|12452|12450.7|12456|12453.9|12456.2|12454.1|12450.4|12449|433
1615911600000|2021-03-16 16:20:00|12455.8|12453.7|12458.1|12456.8|12458.2|12456.9|12453.9|12452.5|388
1615911900000|2021-03-16 16:25:00|12458.2|12456.9|12459.8|12458.5|12462.6|12460.5|12457.8|12456.1|364
1615912200000|2021-03-16 16:30:00|12460|12458.7|12454.5|12452.4|12461.1|12459.4|12453.3|12451.5|376
1615912500000|2021-03-16 16:35:00|12454.6|12452.5|12452.1|12450.8|12456.5|12454.6|12451.8|12450.2|318
1615912800000|2021-03-16 16:40:00|12452.2|12450.9|12449.9|12448.6|12453.2|12451.4|12448.8|12447.1|395
1615913100000|2021-03-16 16:45:00|12449.8|12448.5|12448.6|12446.5|12450.3|12448.6|12447.9|12446.1|316
1615913400000|2021-03-16 16:50:00|12448.5|12446.4|12451.4|12450.1|12452|12450.5|12448.5|12446.4|436
1615913700000|2021-03-16 16:55:00|12451.5|12450.2|12451.4|12450.1|12452.6|12451.1|12450.3|12448.8|362
1615914000000|2021-03-16 17:00:00|12451.5|12450.2|12445.4|12443.3|12452.3|12450.7|12444.8|12442.7|565
1615914300000|2021-03-16 17:05:00|12445.5|12443.4|12446.3|12444.2|12448.3|12446.6|12444|12441.9|631
1615914600000|2021-03-16 17:10:00|12446.2|12444.1|12448.3|12447|12448.7|12447.1|12445.2|12443.4|403
1615914900000|2021-03-16 17:15:00|12448.2|12446.9|12444.4|12443.1|12449.7|12447.9|12444|12441.9|581
1615915200000|2021-03-16 17:20:00|12444.3|12443|12447.4|12445.3|12448.2|12446.3|12443.8|12442|470
1615915500000|2021-03-16 17:25:00|12447.3|12445.2|12445.1|12443.8|12447.7|12445.8|12444.2|12442.1|465
1615915800000|2021-03-16 17:30:00|12445.2|12443.9|12443.5|12442.2|12447.9|12446|12443|12441.5|546
1615916100000|2021-03-16 17:35:00|12443.4|12442.1|12442.7|12441.4|12444.7|12443.3|12440.2|12438.7|394
1615916400000|2021-03-16 17:40:00|12442.9|12441.6|12445.1|12443.8|12445.8|12444.3|12442.7|12441|416
1615916700000|2021-03-16 17:45:00|12445|12443.7|12444.1|12442|12445.5|12443.8|12442.3|12440.8|397
1615917000000|2021-03-16 17:50:00|12444|12441.9|12446.5|12445.2|12447.1|12445.5|12442.9|12441.6|309
1615917300000|2021-03-16 17:55:00|12446.9|12445.6|12445.1|12443.8|12448.6|12447|12444.1|12442.3|397
1615917600000|2021-03-16 18:00:00|12445|12443.7|12438.9|12437.6|12446.2|12444.6|12438.9|12437.4|526
1615917900000|2021-03-16 18:05:00|12439.1|12437.8|12438.7|12437.4|12440.5|12439|12437|12435.4|638
1615918200000|2021-03-16 18:10:00|12438.8|12437.5|12439.4|12438.1|12440.2|12438.6|12437.2|12435.6|438
1615918500000|2021-03-16 18:15:00|12439.9|12438.6|12440.7|12438.6|12441.9|12440.2|12438.9|12437.3|394
1615918800000|2021-03-16 18:20:00|12440.8|12438.7|12440.3|12439|12442.9|12441.1|12439.7|12438|441
1615919100000|2021-03-16 18:25:00|12440.2|12438.9|12442.6|12440.5|12443.6|12441.9|12440.2|12438.5|531
1615919400000|2021-03-16 18:30:00|12442.7|12440.6|12440.4|12439.1|12443.5|12442.2|12439.3|12437.8|455
1615919700000|2021-03-16 18:35:00|12440.5|12439.2|12440.6|12439.3|12441.9|12440.4|12440.3|12438.8|441
1615920000000|2021-03-16 18:40:00|12440.7|12439.4|12443.5|12442.2|12443.9|12442.3|12440|12438.6|466
1615920300000|2021-03-16 18:45:00|12443.4|12442.1|12442.9|12440.8|12445.5|12443.8|12441.8|12440.2|364
1615920600000|2021-03-16 18:50:00|12442.8|12440.7|12440.3|12439|12443|12441.1|12440.1|12438.4|421
1615920900000|2021-03-16 18:55:00|12440.4|12439.1|12442.7|12441.4|12443|12441.5|12438.4|12436.3|421
1615921200000|2021-03-16 19:00:00|12442.6|12441.3|12441.9|12440.6|12445|12443.2|12441.6|12439.9|377
1615921500000|2021-03-16 19:05:00|12442.4|12441.1|12443.2|12441.9|12444|12442.7|12440.2|12438.5|265
1615921800000|2021-03-16 19:10:00|12443.1|12441.8|12442.5|12441.2|12444.1|12442.6|12441.9|12440.5|347
1615922100000|2021-03-16 19:15:00|12442.4|12441.1|12440.3|12439|12443.2|12441.9|12440.1|12438.7|328
1615922400000|2021-03-16 19:20:00|12440.2|12438.9|12438.8|12436.7|12441.2|12439.9|12436.7|12435|438
1615922700000|2021-03-16 19:25:00|12438.7|12436.6|12440.5|12438.4|12441.2|12439.7|12436.9|12435.6|355
1615923000000|2021-03-16 19:30:00|12440.2|12438.9|12438.4|12436.3|12441.4|12439.8|12437.1|12435.4|412
1615923300000|2021-03-16 19:35:00|12438.3|12436.2|12439.4|12438.1|12440.4|12438.7|12437.2|12435.6|366
1615923600000|2021-03-16 19:40:00|12439.6|12437.5|12440.6|12438.5|12442.3|12440.7|12438.6|12437|361
1615923900000|2021-03-16 19:45:00|12440.5|12438.4|12442.7|12441.4|12443.6|12442|12438.5|12437.2|364
1615924200000|2021-03-16 19:50:00|12442.8|12441.5|12441.9|12440.6|12443.4|12441.6|12441.2|12439.5|361
1615924500000|2021-03-16 19:55:00|12441.8|12440.5|12442.7|12441.4|12445.4|12443.8|12441.7|12440.2|319
1615924800000|2021-03-16 20:00:00|12442.6|12441.3|12441|12439.7|12443.7|12442.2|12440.9|12439.2|251
1615925100000|2021-03-16 20:05:00|12440.9|12439.6|12440.8|12439.5|12441.3|12439.7|12439.3|12437.5|206
1615925400000|2021-03-16 20:10:00|12440.9|12439.6|12441.5|12439.4|12441.6|12439.9|12440.2|12438.6|158
1615925700000|2021-03-16 20:15:00|12441.6|12439.5|12443.9|12441.8|12443.9|12442.2|12440.9|12439.3|154
1615926000000|2021-03-16 20:20:00|12443.8|12441.7|12444.2|12442.9|12444.7|12443|12443.1|12441.4|105
1615926300000|2021-03-16 20:25:00|12444.3|12443|12444.5|12442.4|12444.8|12443.2|12443.4|12441.7|140
1615926600000|2021-03-16 20:30:00|12444.3|12442.2|12444.8|12442.7|12445.5|12443.8|12443.4|12441.5|168
1615926900000|2021-03-16 20:35:00|12444.7|12442.6|12445.4|12443.3|12445.9|12444.1|12444.6|12442.5|177
1615927200000|2021-03-16 20:40:00|12445.3|12443.2|12447.8|12445.7|12448.4|12446.6|12444.9|12443.2|174
1615927500000|2021-03-16 20:45:00|12447.7|12445.6|12446.7|12444.6|12447.7|12445.6|12446.2|12444.1|157
1615927800000|2021-03-16 20:50:00|12446.8|12444.7|12446.4|12444.3|12447.5|12445.5|12445.5|12443.4|184
1615928100000|2021-03-16 20:55:00|12446.1|12444|12451.1|12444.1|12451.2|12444.7|12444|12441.8|381
1615928400000|2021-03-16 21:00:00|12449|12442|12450.6|12444.1|12451.1|12444.2|12448.5|12441.5|47
1615928700000|2021-03-16 21:05:00|12450.3|12443.5|12449.4|12443.9|12450.4|12445.2|12448.2|12442.8|117
1615929000000|2021-03-16 21:10:00|12449.8|12444.4|12449.1|12442.1|12450.1|12444.8|12438.8|12431.9|234
1615929300000|2021-03-16 21:15:00|12448.9|12441.9|12452.7|12445.7|12454.1|12447.1|12448.7|12441.7|111
1615929600000|2021-03-16 21:20:00|12452.8|12445.8|12452.4|12445.4|12453|12446.1|12451.6|12444.6|85
1615929900000|2021-03-16 21:25:00|12451.7|12444.7|12447.2|12440.2|12452.7|12446.1|12444.3|12437.3|163
1615930200000|2021-03-16 21:30:00|12446.9|12439.9|12447.3|12440.9|12448.7|12443.5|12445.3|12438.3|225
1615930500000|2021-03-16 21:35:00|12446.6|12441.1|12449|12442.9|12449.9|12444|12445.5|12440.7|272
1615930800000|2021-03-16 21:40:00|12449.4|12442.4|12449.3|12442.9|12449.9|12444|12446.1|12439.1|253
1615931100000|2021-03-16 21:45:00|12449.4|12443.1|12447.2|12442.5|12450.3|12444.1|12447.2|12441.5|179
1615931400000|2021-03-16 21:50:00|12447.4|12441.8|12446.3|12440.6|12448.1|12444|12444.4|12440.2|136
1615931700000|2021-03-16 21:55:00|12445.7|12440.9|12445.3|12441.3|12449.3|12445|12443.3|12438.7|193
1615932000000|2021-03-16 22:00:00|12445.2|12441.6|12445.4|12441.8|12449.1|12443.2|12444.2|12438|519
1615932300000|2021-03-16 22:05:00|12445.7|12441.7|12444.9|12440.7|12446|12442.6|12443.9|12439|391
1615932600000|2021-03-16 22:10:00|12445|12440.9|12442.9|12440.8|12445.5|12443|12441.4|12439.2|364
1615932900000|2021-03-16 22:15:00|12442.6|12440.2|12442.1|12440|12443.2|12440.3|12441.9|12439.5|117
1615933200000|2021-03-16 22:20:00|12442|12439.9|12442.1|12440|12442.6|12440.4|12441.9|12439.7|111
1615933500000|2021-03-16 22:25:00|12442.2|12439.5|12442.9|12440.8|12443.2|12441|12441.1|12439|136
1615933800000|2021-03-16 22:30:00|12443|12440.9|12441.4|12439.3|12443.2|12440.9|12441.1|12438.9|148
1615934100000|2021-03-16 22:35:00|12442|12439.9|12441.5|12439.4|12442.3|12440.2|12441.1|12439|116
1615934400000|2021-03-16 22:40:00|12441.4|12439.3|12441.3|12439.2|12442.3|12440.2|12441|12438.9|116
1615934700000|2021-03-16 22:45:00|12441.4|12439.3|12442.3|12440.2|12442.8|12440.6|12441.1|12439|70
1615935000000|2021-03-16 22:50:00|12442.4|12440.3|12442.3|12440.2|12442.4|12440.3|12441.3|12439|73
1615935300000|2021-03-16 22:55:00|12442.2|12440.1|12442.3|12440.2|12443.1|12441|12441.7|12439.6|124
1615935600000|2021-03-16 23:00:00|12442.1|12440|12439.1|12437|12443.3|12441.2|12438.3|12436.2|228
1615935900000|2021-03-16 23:05:00|12439|12436.9|12439.1|12437|12440|12437.9|12438.7|12436.6|103
1615936200000|2021-03-16 23:10:00|12439|12436.9|12440.7|12438.6|12440.7|12438.6|12438.8|12436.7|82
1615936500000|2021-03-16 23:15:00|12440.8|12438.7|12440.1|12438|12441.1|12439|12440|12437.9|90
1615936800000|2021-03-16 23:20:00|12440|12437.9|12441.2|12439.9|12442.1|12440|12440|12437.9|92
1615937100000|2021-03-16 23:25:00|12441.3|12440|12442.6|12440.5|12442.8|12440.7|12441.2|12439.4|85
1615937400000|2021-03-16 23:30:00|12442.8|12440.7|12442.3|12440.2|12443.2|12441.1|12442.2|12440.1|130
1615937700000|2021-03-16 23:35:00|12442.2|12440.1|12441.3|12439.2|12442.7|12440.6|12440.9|12439|124
1615938000000|2021-03-16 23:40:00|12441.4|12439.3|12442.3|12440.2|12442.5|12440.4|12440.6|12439.2|101
1615938300000|2021-03-16 23:45:00|12442.1|12440|12442|12439.9|12442.3|12440.3|12441.3|12439.4|92
1615938600000|2021-03-16 23:50:00|12442.1|12440|12444.4|12442.3|12445.1|12443.1|12442|12440|123
1615938900000|2021-03-16 23:55:00|12444.6|12442.5|12444.5|12442.4|12446.1|12444|12443.6|12442|116
1615939200000|2021-03-17 00:00:00|12444.6|12442.5|12444.6|12442.5|12445.5|12443.4|12443.7|12442|223
1615939500000|2021-03-17 00:05:00|12444.5|12442.4|12444.5|12442.4|12445.2|12443.1|12443.4|12441.3|165
1615939800000|2021-03-17 00:10:00|12444.6|12442.5|12443.7|12441.6|12445.9|12443.8|12443.4|12441.3|156
1615940100000|2021-03-17 00:15:00|12443.6|12441.5|12445.5|12443.4|12447.5|12445.4|12443.6|12441.5|242
1615940400000|2021-03-17 00:20:00|12445.6|12443.5|12444.5|12443.2|12445.6|12443.7|12443.7|12441.6|175
1615940700000|2021-03-17 00:25:00|12444.4|12443.1|12445.3|12443.2|12445.4|12443.3|12443.1|12441.4|188
1615941000000|2021-03-17 00:30:00|12445|12442.9|12446.7|12444.6|12446.7|12445.1|12444.5|12442.4|158
1615941300000|2021-03-17 00:35:00|12446.8|12444.7|12448.5|12446.4|12448.5|12446.4|12445.7|12444.1|207
1615941600000|2021-03-17 00:40:00|12448.4|12446.3|12448.6|12446.5|12449|12446.9|12447|12445.3|163
1615941900000|2021-03-17 00:45:00|12448.5|12446.4|12448.6|12446.5|12449.4|12447.4|12448.1|12446.3|207
1615942200000|2021-03-17 00:50:00|12448.7|12446.6|12449.6|12447.5|12450.6|12448.5|12448|12446.1|256
1615942500000|2021-03-17 00:55:00|12449.9|12447.8|12450.9|12448.8|12451.7|12449.6|12449.9|12447.8|297
1615942800000|2021-03-17 01:00:00|12451.1|12449|12451|12448.9|12453.3|12451.6|12449.9|12448.2|343
1615943100000|2021-03-17 01:05:00|12450.9|12448.8|12450.1|12448|12451.9|12449.8|12448.9|12447.1|390
1615943400000|2021-03-17 01:10:00|12450|12447.9|12452.4|12450.3|12453.1|12451|12449.9|12447.9|222
1615943700000|2021-03-17 01:15:00|12452.6|12450.5|12457.3|12455.2|12457.9|12455.8|12451.6|12449.5|295
1615944000000|2021-03-17 01:20:00|12457.2|12455.1|12457|12454.9|12457.4|12455.5|12454.9|12452.9|275
1615944300000|2021-03-17 01:25:00|12457.1|12455|12458.6|12456.5|12458.8|12456.9|12456.1|12454.2|241
1615944600000|2021-03-17 01:30:00|12458.5|12456.4|12458.7|12456.6|12460.2|12458.1|12457.3|12455.5|368
1615944900000|2021-03-17 01:35:00|12458.6|12456.5|12458.6|12456.5|12460.1|12458.4|12457.9|12455.8|322
1615945200000|2021-03-17 01:40:00|12458.5|12456.4|12457|12455.7|12459.7|12457.6|12456.9|12455.2|296
1615945500000|2021-03-17 01:45:00|12457.1|12455.8|12455.3|12454|12457.9|12455.9|12455.1|12453.4|158
1615945800000|2021-03-17 01:50:00|12455.2|12453.9|12453.9|12452.6|12455.6|12453.9|12453.7|12451.8|286
1615946100000|2021-03-17 01:55:00|12453.8|12452.5|12452.2|12450.1|12453.8|12452.5|12450.9|12449.2|271
1615946400000|2021-03-17 02:00:00|12451.9|12449.8|12452.5|12451.2|12453.4|12451.7|12451.5|12449.7|215
1615946700000|2021-03-17 02:05:00|12452.6|12451.3|12454.8|12453.5|12455.3|12453.5|12452.4|12451.1|250
1615947000000|2021-03-17 02:10:00|12454.9|12453.6|12454.9|12452.8|12455.6|12454|12453.7|12452|214
1615947300000|2021-03-17 02:15:00|12455|12452.9|12453|12451.7|12455|12452.9|12452.7|12451.2|203
1615947600000|2021-03-17 02:20:00|12453.1|12451.8|12455.9|12453.8|12455.9|12454.1|12453|12451.4|234
1615947900000|2021-03-17 02:25:00|12456|12453.9|12453.7|12452.4|12456.1|12454.2|12453.7|12452|219
1615948200000|2021-03-17 02:30:00|12453.8|12452.5|12454.8|12452.7|12455.7|12453.8|12452.8|12451.1|296
1615948500000|2021-03-17 02:35:00|12454.7|12452.6|12454.1|12452|12455.1|12453.4|12453|12451.2|231
1615948800000|2021-03-17 02:40:00|12454.3|12452.2|12455.6|12453.5|12456|12454|12453.9|12452.2|206
1615949100000|2021-03-17 02:45:00|12455.8|12453.7|12457.3|12455.2|12457.4|12455.6|12455.1|12453.3|225
1615949400000|2021-03-17 02:50:00|12457.9|12455.8|12456.1|12454.8|12458|12455.9|12455.2|12453.4|198
1615949700000|2021-03-17 02:55:00|12456|12454.7|12453.7|12451.6|12457.2|12455.1|12452.8|12451.1|253
1615950000000|2021-03-17 03:00:00|12453.4|12451.3|12453.9|12451.8|12454.8|12452.8|12452|12450.2|293
1615950300000|2021-03-17 03:05:00|12454|12451.9|12454.2|12452.1|12454.8|12452.7|12453|12451.1|232
1615950600000|2021-03-17 03:10:00|12454.1|12452|12454.3|12452.2|12454.4|12453|12452.9|12451.2|149
1615950900000|2021-03-17 03:15:00|12454.4|12452.3|12454.7|12452.6|12455.6|12453.9|12453.9|12452.1|184
1615951200000|2021-03-17 03:20:00|12454.6|12452.5|12454.3|12453|12455.2|12453.3|12453.9|12452.1|161
1615951500000|2021-03-17 03:25:00|12454.4|12453.1|12454.2|12452.1|12455.3|12453.5|12454.1|12452|182
1615951800000|2021-03-17 03:30:00|12454.3|12452.2|12454.7|12452.6|12455.1|12453.3|12453.9|12452.1|148
1615952100000|2021-03-17 03:35:00|12454.3|12453|12456.3|12454.2|12457.2|12455.1|12454.2|12452.4|120
1615952400000|2021-03-17 03:40:00|12456.4|12454.3|12456.2|12454.9|12457.2|12455.6|12455.6|12453.5|120
1615952700000|2021-03-17 03:45:00|12456.3|12455|12457.1|12455|12457.3|12455.5|12456|12454.3|76
1615953000000|2021-03-17 03:50:00|12457.2|12455.1|12456.2|12454.9|12457.4|12455.7|12456.1|12454.4|96
1615953300000|2021-03-17 03:55:00|12456.1|12454.8|12456.5|12454.4|12456.6|12455|12455.8|12454.2|97
1615953600000|2021-03-17 04:00:00|12456.6|12454.5|12456.3|12455|12456.7|12455|12456|12454.3|79
1615953900000|2021-03-17 04:05:00|12456.2|12454.9|12456.8|12455.5|12457.4|12455.7|12456.1|12454.6|118
1615954200000|2021-03-17 04:10:00|12456.9|12455.6|12457.9|12455.8|12458.2|12456.4|12456.7|12454.6|129
1615954500000|2021-03-17 04:15:00|12458|12455.9|12457.7|12456.4|12458.1|12456.4|12457|12455.3|73
1615954800000|2021-03-17 04:20:00|12457.6|12456.3|12457.4|12455.3|12458.1|12456.4|12456.9|12455.2|95
1615955100000|2021-03-17 04:25:00|12457.3|12455.2|12455.9|12454.6|12457.7|12456.1|12455.6|12453.8|105
1615955400000|2021-03-17 04:30:00|12456|12454.7|12455.6|12454.3|12456.7|12454.8|12455.3|12453.6|147
1615955700000|2021-03-17 04:35:00|12455.9|12454.6|12454.6|12452.5|12456.2|12454.7|12453.8|12452.1|160
1615956000000|2021-03-17 04:40:00|12454.5|12452.4|12453.4|12451.3|12454.9|12452.9|12452.4|12450.6|126
1615956300000|2021-03-17 04:45:00|12453.5|12451.4|12453.8|12452.5|12454.2|12452.5|12452.6|12450.6|153
1615956600000|2021-03-17 04:50:00|12453.7|12452.4|12452.3|12451|12454.9|12452.8|12452.3|12450.5|142
1615956900000|2021-03-17 04:55:00|12452.7|12450.6|12451.7|12449.6|12452.7|12450.9|12450.7|12449.1|113
1615957200000|2021-03-17 05:00:00|12451.9|12449.8|12453.4|12451.3|12453.4|12451.6|12450.3|12448.5|224
1615957500000|2021-03-17 05:05:00|12453.3|12451.2|12452.4|12450.3|12453.6|12451.6|12451.3|12449.7|161
1615957800000|2021-03-17 05:10:00|12452.5|12450.4|12455.5|12453.4|12455.7|12453.9|12452.1|12450.3|124
1615958100000|2021-03-17 05:15:00|12455.2|12453.9|12455.2|12453.9|12455.9|12454.1|12454.5|12452.7|124
1615958400000|2021-03-17 05:20:00|12455.1|12453.8|12456.3|12454.2|12456.5|12454.8|12454.9|12453|112
1615958700000|2021-03-17 05:25:00|12456.4|12454.3|12455.4|12453.3|12456.6|12454.9|12455.3|12453.2|124
1615959000000|2021-03-17 05:30:00|12455.3|12453.2|12455.2|12453.1|12456.2|12454.2|12454|12452|216
1615959300000|2021-03-17 05:35:00|12455.1|12453|12455.5|12453.4|12456.6|12454.5|12454.7|12453|208
1615959600000|2021-03-17 05:40:00|12455|12453.7|12454.6|12453.3|12455.6|12453.9|12453.4|12452|210
1615959900000|2021-03-17 05:45:00|12455|12453.7|12454.1|12452.8|12455.5|12453.8|12453.7|12452.3|165
1615960200000|2021-03-17 05:50:00|12454.5|12452.4|12454.4|12453.1|12454.9|12453.2|12453.8|12452.1|168
1615960500000|2021-03-17 05:55:00|12454.3|12453|12455.4|12454.1|12456.4|12454.4|12453.9|12452.1|165
1615960800000|2021-03-17 06:00:00|12455.3|12454|12454.7|12452.6|12456.5|12454.4|12453.6|12451.9|185
1615961100000|2021-03-17 06:05:00|12454.6|12452.5|12454.6|12452.5|12456.2|12454.1|12454.1|12452.3|203
1615961400000|2021-03-17 06:10:00|12454.7|12452.6|12452.7|12450.6|12455|12452.9|12452.5|12450.4|227
1615961700000|2021-03-17 06:15:00|12452.8|12450.7|12452.4|12450.3|12453.5|12451.4|12451|12449.3|193
1615962000000|2021-03-17 06:20:00|12452.1|12450|12452.4|12450.3|12452.8|12450.9|12451|12449.4|144
1615962300000|2021-03-17 06:25:00|12452.3|12450.2|12451.6|12449.5|12453.3|12451.5|12450.7|12449.2|165
1615962600000|2021-03-17 06:30:00|12451.7|12449.6|12450.7|12449.4|12451.8|12449.8|12449|12447.3|194
1615962900000|2021-03-17 06:35:00|12451.4|12449.3|12450.3|12448.2|12451.7|12449.6|12449.1|12447.3|200
1615963200000|2021-03-17 06:40:00|12450.4|12448.3|12450.4|12448.3|12451.3|12449.5|12449.9|12448.2|156
1615963500000|2021-03-17 06:45:00|12450.9|12448.8|12450.3|12448.2|12450.9|12449.2|12449.4|12447.6|123
1615963800000|2021-03-17 06:50:00|12450.2|12448.1|12449.3|12447.2|12451|12448.9|12448.8|12447|144
1615964100000|2021-03-17 06:55:00|12449.4|12447.3|12449.1|12447|12450.8|12448.7|12448.1|12446.4|206
1615964400000|2021-03-17 07:00:00|12448.6|12447.3|12450.5|12448.4|12451.8|12450.2|12448.3|12446.6|381
1615964700000|2021-03-17 07:05:00|12450.4|12448.3|12452.2|12450.1|12453.1|12451|12450|12447.9|318
1615965000000|2021-03-17 07:10:00|12452.3|12450.2|12451.9|12449.8|12452.6|12450.8|12451.1|12449.4|269
1615965300000|2021-03-17 07:15:00|12452|12449.9|12457.2|12455.9|12457.6|12455.9|12451.8|12449.9|312
1615965600000|2021-03-17 07:20:00|12457.3|12456|12456.8|12454.7|12458.5|12456.7|12456.8|12454.7|312
1615965900000|2021-03-17 07:25:00|12456.9|12454.8|12457.5|12455.4|12459.3|12457.2|12455.6|12453.9|359
1615966200000|2021-03-17 07:30:00|12456.6|12455.3|12456.6|12454.5|12459.8|12457.9|12456.4|12454.5|257
1615966500000|2021-03-17 07:35:00|12455.6|12454.3|12453.8|12451.7|12456|12454.3|12452.9|12451.2|290
1615966800000|2021-03-17 07:40:00|12453.1|12451.8|12455.1|12453|12455.5|12453.8|12452.4|12450.7|367
1615967100000|2021-03-17 07:45:00|12455.2|12453.1|12455.7|12453.6|12456.6|12454.7|12452.6|12450.9|398
1615967400000|2021-03-17 07:50:00|12455.6|12453.5|12456.4|12454.3|12456.6|12454.9|12454|12452.1|242
1615967700000|2021-03-17 07:55:00|12456.1|12454|12459|12457.7|12459.7|12458.1|12455.6|12453.8|363
1615968000000|2021-03-17 08:00:00|12459.5|12457.4|12459.7|12457.6|12460.6|12458.7|12456.9|12455.2|507
1615968300000|2021-03-17 08:05:00|12459.8|12457.7|12461.6|12460.3|12462.8|12460.9|12459.2|12457.3|648
1615968600000|2021-03-17 08:10:00|12461.9|12459.8|12459.5|12457.4|12462.7|12461|12458.6|12456.8|436
1615968900000|2021-03-17 08:15:00|12459.4|12457.3|12462.3|12460.2|12462.3|12460.2|12458.5|12456.8|428
1615969200000|2021-03-17 08:20:00|12462.2|12460.1|12460.5|12458.4|12462.8|12460.9|12459.5|12457.9|408
1615969500000|2021-03-17 08:25:00|12460.6|12458.5|12462.1|12460|12462.9|12461.3|12459.4|12457.8|386
1615969800000|2021-03-17 08:30:00|12462|12459.9|12462.9|12460.8|12462.9|12461|12460.3|12458.4|460
1615970100000|2021-03-17 08:35:00|12462.8|12460.7|12462.9|12460.8|12463.8|12462.1|12462|12460.1|320
1615970400000|2021-03-17 08:40:00|12462.8|12460.7|12462.9|12460.8|12463.8|12462|12462|12460.2|310
1615970700000|2021-03-17 08:45:00|12463|12460.9|12463.5|12461.4|12464.1|12462.4|12462.6|12460.8|313
1615971000000|2021-03-17 08:50:00|12463.6|12461.5|12464.5|12462.4|12465.6|12463.9|12463.2|12461.4|330
1615971300000|2021-03-17 08:55:00|12464.4|12462.3|12465.5|12463.4|12465.7|12463.8|12463.6|12461.7|348
1615971600000|2021-03-17 09:00:00|12465.4|12463.3|12467.2|12465.1|12468.5|12466.4|12464.5|12462.7|308
1615971900000|2021-03-17 09:05:00|12466.6|12465.3|12463.2|12461.1|12466.9|12465.3|12462.6|12461|311
1615972200000|2021-03-17 09:10:00|12463.1|12461|12467.4|12465.3|12467.6|12465.9|12462.5|12460.8|350
1615972500000|2021-03-17 09:15:00|12467.3|12465.2|12467.4|12465.3|12469.2|12467.4|12466.2|12464.4|338
1615972800000|2021-03-17 09:20:00|12467.5|12465.4|12465.8|12463.7|12467.5|12465.7|12462.9|12461.1|426
1615973100000|2021-03-17 09:25:00|12465.7|12463.6|12464.8|12463.5|12466.7|12464.7|12463.8|12461.9|400
1615973400000|2021-03-17 09:30:00|12465.1|12463|12465.2|12463.1|12466.3|12464.3|12462.7|12460.6|415
1615973700000|2021-03-17 09:35:00|12465.3|12463.2|12463.6|12461.5|12465.6|12464.2|12462.4|12460.6|215
1615974000000|2021-03-17 09:40:00|12463.7|12461.6|12465.3|12463.2|12465.4|12463.7|12462.4|12460.6|280
1615974300000|2021-03-17 09:45:00|12465.4|12463.3|12466.8|12464.7|12468.2|12466.4|12464.2|12462.5|347
1615974600000|2021-03-17 09:50:00|12466.7|12464.6|12469.2|12467.1|12469.5|12467.8|12466|12464.4|285
1615974900000|2021-03-17 09:55:00|12469.3|12467.2|12469.6|12467.5|12470.5|12468.4|12467.7|12466|345
1615975200000|2021-03-17 10:00:00|12469.7|12467.6|12469.5|12467.4|12469.8|12468|12467.9|12466.2|313
1615975500000|2021-03-17 10:05:00|12469.7|12467.6|12469.6|12468.3|12470.3|12468.6|12468.2|12466.5|322
1615975800000|2021-03-17 10:10:00|12469.5|12468.2|12470.5|12469.2|12471|12469.4|12469.1|12467|256
1615976100000|2021-03-17 10:15:00|12470.7|12469.4|12472|12470.7|12474.8|12473.2|12470.5|12469.2|250
1615976400000|2021-03-17 10:20:00|12471.9|12470.6|12470.5|12468.4|12473.2|12471.5|12469.1|12467|290
1615976700000|2021-03-17 10:25:00|12470.6|12468.5|12470.4|12468.3|12472.6|12470.7|12469.3|12467.8|244
1615977000000|2021-03-17 10:30:00|12470.5|12468.4|12465.3|12463.2|12470.6|12468.8|12464.9|12463.1|293
1615977300000|2021-03-17 10:35:00|12465.4|12463.3|12462.8|12460.7|12465.7|12463.7|12462.4|12460.5|225
1615977600000|2021-03-17 10:40:00|12462.4|12461.1|12462.3|12460.2|12464.4|12462.6|12461.5|12459.8|270
1615977900000|2021-03-17 10:45:00|12462.4|12460.3|12463.2|12461.1|12463.7|12462|12461.4|12459.7|271
1615978200000|2021-03-17 10:50:00|12463.1|12461|12463.2|12461.1|12464.1|12462.5|12461.6|12459.8|235
1615978500000|2021-03-17 10:55:00|12463.3|12461.2|12465.7|12463.6|12466.1|12464.4|12462.3|12460.8|318
1615978800000|2021-03-17 11:00:00|12465.8|12463.7|12469.1|12467|12469.2|12467.5|12465.3|12463.7|291
1615979100000|2021-03-17 11:05:00|12469|12466.9|12470.5|12468.4|12470.7|12468.9|12467.4|12465.6|394
1615979400000|2021-03-17 11:10:00|12470.6|12468.5|12472|12469.9|12472.6|12470.8|12470.2|12468.4|393
1615979700000|2021-03-17 11:15:00|12471.9|12469.8|12477.5|12475.4|12477.9|12476.3|12471.5|12469.8|534
1615980000000|2021-03-17 11:20:00|12477.4|12475.3|12474.8|12473.5|12477.6|12475.8|12473.2|12471.4|434
1615980300000|2021-03-17 11:25:00|12474.7|12473.4|12474.4|12473.1|12477.4|12475.3|12474|12472.2|428
1615980600000|2021-03-17 11:30:00|12474.7|12472.6|12472.4|12470.3|12476.8|12475|12470.9|12469.1|533
1615980900000|2021-03-17 11:35:00|12472.6|12470.5|12473.8|12471.7|12474.4|12472.6|12471.5|12469.8|424
1615981200000|2021-03-17 11:40:00|12474.1|12472|12471.3|12469.2|12474.8|12473.1|12470.4|12469|404
1615981500000|2021-03-17 11:45:00|12471.2|12469.1|12466.5|12464.4|12472.7|12471|12465.6|12464.3|475
1615981800000|2021-03-17 11:50:00|12466.8|12464.7|12470.4|12468.3|12471.2|12469.8|12466.3|12464.2|364
1615982100000|2021-03-17 11:55:00|12470.5|12468.4|12470.7|12469.4|12472.2|12470.3|12469|12467.4|414
1615982400000|2021-03-17 12:00:00|12470.6|12469.3|12473|12470.9|12475.8|12474.2|12470.6|12469.2|608
1615982700000|2021-03-17 12:05:00|12472.9|12470.8|12472.8|12470.7|12474.6|12472.6|12471|12469.2|626
1615983000000|2021-03-17 12:10:00|12472.9|12470.8|12469.3|12468|12474.5|12472.8|12467.6|12465.9|536
1615983300000|2021-03-17 12:15:00|12469.4|12468.1|12469.5|12467.4|12471.6|12469.8|12467.1|12465.8|473
1615983600000|2021-03-17 12:20:00|12468.9|12467.6|12470.4|12468.3|12472.2|12470.5|12465.4|12463.5|566
1615983900000|2021-03-17 12:25:00|12470.3|12468.2|12473.3|12466.5|12474.3|12471.8|12468.7|12465.6|496
1615984200000|2021-03-17 12:30:00|12472.1|12467|12469.8|12468.5|12479.2|12477.1|12469.7|12467|741
1615984500000|2021-03-17 12:35:00|12469.7|12468.4|12466.8|12464.7|12473.3|12471.5|12466.3|12464.5|606
1615984800000|2021-03-17 12:40:00|12466.7|12464.6|12465|12462.9|12469.8|12467.7|12464.4|12462.9|502
1615985100000|2021-03-17 12:45:00|12465.1|12463|12464.4|12463.1|12466.7|12464.9|12463.4|12461.6|511
1615985400000|2021-03-17 12:50:00|12464.5|12463.2|12467.5|12465.4|12467.6|12465.6|12463.3|12461.6|397
1615985700000|2021-03-17 12:55:00|12467.6|12465.5|12466.5|12464.4|12467.8|12466.1|12464.5|12462.9|456
1615986000000|2021-03-17 13:00:00|12466.6|12464.5|12469.5|12468.2|12471.6|12469.9|12466.1|12464.4|497
1615986300000|2021-03-17 13:05:00|12469.9|12468.6|12471.3|12469.2|12473.4|12471.3|12468.6|12466.5|450
1615986600000|2021-03-17 13:10:00|12471|12469.7|12473.9|12472.6|12474.4|12472.8|12468.1|12466.3|451
1615986900000|2021-03-17 13:15:00|12474|12472.7|12476.4|12474.3|12476.7|12475.1|12473.1|12471.5|548
1615987200000|2021-03-17 13:20:00|12476.5|12474.4|12475.7|12474.4|12476.8|12475.1|12472.9|12471.3|467
1615987500000|2021-03-17 13:25:00|12475.5|12474.2|12477.5|12475.4|12477.9|12475.8|12473.3|12471.5|403
1615987800000|2021-03-17 13:30:00|12477.2|12475.1|12479.5|12478.2|12480.9|12479.2|12475.9|12474|578
1615988100000|2021-03-17 13:35:00|12479.6|12478.3|12474.8|12473.5|12480.1|12478.7|12474.7|12473.4|472
1615988400000|2021-03-17 13:40:00|12474.9|12473.6|12472.6|12471.3|12476.6|12474.5|12472.6|12471|505
1615988700000|2021-03-17 13:45:00|12472.7|12471.4|12475.6|12474.3|12475.7|12474.4|12472.5|12470.8|423
1615989000000|2021-03-17 13:50:00|12475.7|12474.4|12475.6|12474.3|12478.3|12476.6|12472.9|12471.1|503
1615989300000|2021-03-17 13:55:00|12475.8|12474.5|12476.9|12474.8|12480.5|12478.8|12475.2|12473.4|461
1615989600000|2021-03-17 14:00:00|12476.8|12474.7|12475.9|12473.8|12477.9|12476.2|12473.1|12471.5|668
1615989900000|2021-03-17 14:05:00|12476|12473.9|12476.3|12475|12478.8|12477|12475.3|12473.7|679
1615990200000|2021-03-17 14:10:00|12476.2|12474.9|12470.3|12469|12476.5|12474.9|12470|12468.3|634
1615990500000|2021-03-17 14:15:00|12470.7|12468.6|12469.8|12468.5|12472.1|12470.4|12467.4|12465.8|545
1615990800000|2021-03-17 14:20:00|12469.9|12468.6|12467.9|12466.6|12473|12471|12467.3|12465.8|586
1615991100000|2021-03-17 14:25:00|12467.8|12466.5|12468.8|12466.7|12469.8|12468|12465.6|12463.9|629
1615991400000|2021-03-17 14:30:00|12469|12466.9|12468.7|12466.6|12472.8|12470.9|12468.1|12466.4|527
1615991700000|2021-03-17 14:35:00|12468.8|12466.7|12472.1|12470.8|12473.5|12471.6|12467.6|12466.1|502
1615992000000|2021-03-17 14:40:00|12472.3|12471|12478.2|12476.9|12478.4|12477.1|12471.9|12470.2|570
1615992300000|2021-03-17 14:45:00|12478.1|12476.8|12484.6|12482.5|12487.9|12486.3|12478.1|12476.7|662
1615992600000|2021-03-17 14:50:00|12484.8|12482.7|12481.2|12479.1|12486.2|12484.4|12480.1|12478.3|517
1615992900000|2021-03-17 14:55:00|12481.3|12479.2|12487.6|12485.5|12487.6|12485.5|12480.8|12479.1|583
1615993200000|2021-03-17 15:00:00|12487.7|12485.6|12486.4|12484.3|12489.9|12488.3|12483.3|12481.6|574
1615993500000|2021-03-17 15:05:00|12486.5|12484.4|12486.5|12484.4|12486.5|12484.7|12483|12481.3|440
1615993800000|2021-03-17 15:10:00|12486.1|12484|12488.3|12486.2|12489|12487.3|12486.1|12484|418
1615994100000|2021-03-17 15:15:00|12488.4|12486.3|12489.5|12487.4|12491.3|12489.6|12488.1|12486.3|380
1615994400000|2021-03-17 15:20:00|12488.7|12487.5|12485.6|12483.5|12488.9|12487.6|12483.8|12482.2|502
1615994700000|2021-03-17 15:25:00|12485.7|12483.6|12483.8|12482.5|12485.9|12483.9|12482.4|12481.1|436
1615995000000|2021-03-17 15:30:00|12484.2|12482.1|12482.8|12481.5|12486.1|12484.2|12482.4|12481.1|481
1615995300000|2021-03-17 15:35:00|12482.6|12481.3|12485.7|12483.6|12485.9|12484.5|12481.4|12480.1|344
1615995600000|2021-03-17 15:40:00|12485.3|12484|12483.6|12482.3|12485.8|12484.1|12480.9|12479.1|438
1615995900000|2021-03-17 15:45:00|12483.4|12482.1|12483.6|12481.5|12484.3|12482.5|12481.4|12479.8|372
1615996200000|2021-03-17 15:50:00|12483.5|12481.4|12477.7|12476.4|12483.6|12481.5|12476.1|12474.5|623
1615996500000|2021-03-17 15:55:00|12477.8|12476.5|12476.8|12475.5|12481.3|12479.5|12475.1|12473.4|572
1615996800000|2021-03-17 16:00:00|12477.1|12475.8|12476.4|12474.3|12481.2|12479.5|12475.8|12474.2|616
1615997100000|2021-03-17 16:05:00|12476.3|12474.2|12478.1|12476|12478.7|12477|12474.9|12473.3|409
1615997400000|2021-03-17 16:10:00|12478|12475.9|12479.9|12478.6|12480.7|12479|12477.4|12475.9|405
1615997700000|2021-03-17 16:15:00|12479.8|12478.5|12479.2|12477.9|12481.4|12479.7|12478.4|12477.1|255
1615998000000|2021-03-17 16:20:00|12479.1|12477.8|12481.1|12479|12481.4|12479.8|12478.4|12476.7|320
1615998300000|2021-03-17 16:25:00|12481|12478.9|12484.2|12482.1|12484.3|12482.5|12480|12478.3|318
1615998600000|2021-03-17 16:30:00|12484.1|12482|12485.2|12483.9|12485.7|12484|12483.2|12481.9|321
1615998900000|2021-03-17 16:35:00|12485.1|12483.8|12485.9|12483.8|12486.7|12484.8|12484.5|12483.1|363
1615999200000|2021-03-17 16:40:00|12485.8|12483.7|12484.4|12483.1|12486.1|12484|12483.1|12481.4|397
1615999500000|2021-03-17 16:45:00|12484.3|12483|12483.7|12482.4|12484.8|12483.1|12483.2|12481.5|264
1615999800000|2021-03-17 16:50:00|12483.6|12482.3|12481.5|12480.2|12485|12483.3|12481.4|12479.8|260
1616000100000|2021-03-17 16:55:00|12481.6|12480.3|12487|12485.7|12488.3|12486.6|12481.4|12479.7|351
1616000400000|2021-03-17 17:00:00|12487.1|12485.8|12486.1|12484.8|12488.8|12487.2|12486|12484.4|404
1616000700000|2021-03-17 17:05:00|12486.2|12484.9|12486.1|12484|12486.7|12484.9|12483.9|12482.3|358
1616001000000|2021-03-17 17:10:00|12486|12483.9|12488.6|12487.3|12489.3|12487.4|12485.2|12483.3|338
1616001300000|2021-03-17 17:15:00|12488.5|12487.2|12487.7|12486.4|12489.9|12488.3|12486.9|12485.5|374
1616001600000|2021-03-17 17:20:00|12487.6|12486.3|12487.5|12486.2|12489.6|12487.9|12487.2|12485.6|361
1616001900000|2021-03-17 17:25:00|12487.6|12486.3|12485.8|12483.7|12487.7|12486.3|12484.6|12483.3|365
1616002200000|2021-03-17 17:30:00|12485.9|12483.8|12487.6|12486.3|12489.1|12487.4|12484.5|12483.1|424
1616002500000|2021-03-17 17:35:00|12487.3|12486|12486|12484.7|12488.7|12487.1|12485.2|12483.6|422
1616002800000|2021-03-17 17:40:00|12486.1|12484.8|12487.3|12486|12488.4|12486.6|12485.4|12483.7|421
1616003100000|2021-03-17 17:45:00|12487.2|12485.9|12490.8|12489.5|12491.1|12489.6|12486.6|12485.1|436
1616003400000|2021-03-17 17:50:00|12490.9|12489.6|12488.3|12486.2|12491.7|12489.9|12487|12485.2|380
1616003700000|2021-03-17 17:55:00|12488.4|12486.3|12490|12483|12494.4|12492.8|12487.9|12480.9|409
1616004000000|2021-03-17 18:00:00|12490.2|12483.2|12460.2|12458.1|12490.2|12483.2|12432.4|12429.7|1679
1616004300000|2021-03-17 18:05:00|12460|12457.9|12449.2|12447.1|12460.8|12458.7|12439.4|12437.3|1323
1616004600000|2021-03-17 18:10:00|12449.4|12447.3|12435|12432.9|12449.4|12447.3|12431.6|12429.5|1339
1616004900000|2021-03-17 18:15:00|12434.9|12432.8|12439.7|12437.6|12441.1|12439|12430.2|12428.1|1358
1616005200000|2021-03-17 18:20:00|12439.8|12437.7|12437.4|12435.3|12444.3|12442.2|12436.2|12434.1|1234
1616005500000|2021-03-17 18:25:00|12437.3|12435.2|12448.3|12446.2|12448.8|12446.7|12434.4|12432.3|1117
1616005800000|2021-03-17 18:30:00|12448.1|12446|12453|12450.9|12454.8|12452.7|12440.4|12438.3|1087
1616006100000|2021-03-17 18:35:00|12453.1|12451|12431.9|12429.8|12453.1|12451|12429.5|12427.4|1364
1616006400000|2021-03-17 18:40:00|12432|12429.9|12414.7|12412.6|12432.9|12430.8|12413|12410.9|1226
1616006700000|2021-03-17 18:45:00|12414.8|12412.7|12424|12421.9|12426|12423.9|12411.9|12410.3|1267
1616007000000|2021-03-17 18:50:00|12423.9|12421.8|12417.2|12415.1|12426.1|12424|12414.4|12412.3|1068
1616007300000|2021-03-17 18:55:00|12417.4|12415.3|12417.3|12415.2|12424.5|12422.4|12415.4|12413.3|1141
1616007600000|2021-03-17 19:00:00|12417.2|12415.1|12417.5|12415.4|12421.7|12419.6|12414.7|12412.7|1100
1616007900000|2021-03-17 19:05:00|12417.8|12415.7|12422.5|12420.4|12422.5|12420.4|12414.7|12412.6|1001
1616008200000|2021-03-17 19:10:00|12422.2|12420.1|12427.4|12425.3|12429.7|12427.6|12421.2|12419.1|922
1616008500000|2021-03-17 19:15:00|12427.3|12425.2|12425.7|12423.6|12427.3|12425.6|12420.5|12418.8|862
1616008800000|2021-03-17 19:20:00|12425.6|12423.5|12419.9|12417.8|12426.7|12424.7|12413.3|12411.6|881
1616009100000|2021-03-17 19:25:00|12419.8|12417.7|12413.8|12411.7|12420.1|12418.4|12412.1|12410.4|840
1616009400000|2021-03-17 19:30:00|12413.6|12411.5|12410.2|12408.1|12414.6|12412.9|12408.7|12406.9|787
1616009700000|2021-03-17 19:35:00|12409.7|12408.4|12414.4|12412.3|12415.8|12414.3|12409.7|12408.2|872
1616010000000|2021-03-17 19:40:00|12413.9|12412.6|12414.7|12413.4|12415.4|12413.9|12408.8|12407.1|702
1616010300000|2021-03-17 19:45:00|12414.3|12413|12414.1|12412|12415.4|12413.6|12407.5|12406.1|622
1616010600000|2021-03-17 19:50:00|12414.3|12412.2|12415.8|12413.7|12417.5|12415.7|12414.3|12412.2|765
1616010900000|2021-03-17 19:55:00|12415.3|12414|12411.5|12409.4|12415.8|12414.1|12411.2|12409.4|724
1616011200000|2021-03-17 20:00:00|12411.6|12409.5|12408.5|12406.4|12413|12410.9|12407|12405.1|464
1616011500000|2021-03-17 20:05:00|12408.6|12406.5|12408.5|12406.4|12409|12406.9|12406.7|12405|313
1616011800000|2021-03-17 20:10:00|12408.4|12406.3|12409.1|12407|12410.3|12408.5|12407.5|12405.6|232
1616012100000|2021-03-17 20:15:00|12409.3|12407.2|12408.2|12406.9|12410.4|12408.4|12407.7|12405.8|190
1616012400000|2021-03-17 20:20:00|12408.6|12406.5|12408|12405.9|12408.6|12406.8|12406.6|12404.8|131
1616012700000|2021-03-17 20:25:00|12407.9|12405.8|12408.4|12407.1|12409.3|12407.5|12406.9|12405.2|138
1616013000000|2021-03-17 20:30:00|12408.5|12407.2|12407.4|12405.3|12409.3|12407.4|12407.1|12405.1|193
1616013300000|2021-03-17 20:35:00|12407.3|12405.2|12402.7|12400.6|12407.6|12405.5|12402.5|12400.5|308
1616013600000|2021-03-17 20:40:00|12402.8|12400.7|12402|12400.7|12403.7|12401.9|12401.5|12399.6|225
1616013900000|2021-03-17 20:45:00|12402.4|12400.3|12402.6|12400.5|12403.9|12401.8|12401.9|12400.1|242
1616014200000|2021-03-17 20:50:00|12402.7|12400.6|12403.4|12401.3|12404.4|12402.3|12402.2|12400.4|290
1616014500000|2021-03-17 20:55:00|12403.3|12401.2|12407.9|12403.7|12408|12404.1|12402.6|12400.5|239
1616014800000|2021-03-17 21:00:00|12408.5|12403.5|12409.3|12404.9|12410.1|12404.9|12408.5|12402.9|41
1616015100000|2021-03-17 21:05:00|12409.4|12406|12405.4|12400.9|12409.4|12406|12404.7|12399.6|144
1616015400000|2021-03-17 21:10:00|12406|12400.7|12408.9|12402.4|12409.3|12403.8|12405.1|12400.7|166
1616015700000|2021-03-17 21:15:00|12409|12402.5|12408.1|12403.5|12409.7|12403.5|12408|12401.6|153
1616016000000|2021-03-17 21:20:00|12408.2|12402.9|12409.3|12405|12409.8|12405.4|12407.4|12401.5|161
1616016300000|2021-03-17 21:25:00|12409.4|12404.8|12408.6|12404.7|12409.8|12406.2|12407.1|12403.1|109
1616016600000|2021-03-17 21:30:00|12407.3|12404.2|12408.4|12403.1|12409.7|12405.8|12407.3|12401.9|215
1616016900000|2021-03-17 21:35:00|12408.5|12403.2|12409.7|12402.9|12410.6|12404.2|12408.1|12402.5|211
1616017200000|2021-03-17 21:40:00|12409.4|12403|12408.3|12402.9|12409.9|12405.7|12406.8|12401|244
1616017500000|2021-03-17 21:45:00|12408.4|12403.6|12408.3|12403.2|12410.2|12404.4|12406.6|12402.6|183
1616017800000|2021-03-17 21:50:00|12408|12403.1|12409.4|12404.4|12409.7|12405.1|12407.4|12402.5|215
1616018100000|2021-03-17 21:55:00|12409.6|12404.3|12409.3|12404.8|12409.8|12405.4|12408.9|12402.6|143
1616018400000|2021-03-17 22:00:00|12409.8|12405.1|12406.6|12402.3|12410.7|12406.4|12404.7|12401.9|361
1616018700000|2021-03-17 22:05:00|12406.3|12402.4|12403.7|12401.6|12407|12403.6|12403.4|12401|342
1616019000000|2021-03-17 22:10:00|12403.6|12401.5|12404|12401.9|12405.3|12402.9|12403.4|12401.3|134
1616019300000|2021-03-17 22:15:00|12404.1|12402|12404.8|12402.7|12404.9|12402.8|12403.8|12401.5|117
1616019600000|2021-03-17 22:20:00|12404.7|12402.6|12403.3|12401.2|12404.8|12402.6|12403.3|12401.2|136
1616019900000|2021-03-17 22:25:00|12403.2|12401.1|12401.1|12399|12403.6|12401.5|12400|12398|158
1616020200000|2021-03-17 22:30:00|12401|12398.9|12398|12395.9|12401.9|12399.8|12397|12394.9|242
1616020500000|2021-03-17 22:35:00|12398.1|12396|12398.4|12396.3|12399.1|12396.9|12396.5|12394.4|120
1616020800000|2021-03-17 22:40:00|12398.5|12396.4|12400.2|12398.1|12401.7|12399.6|12397.5|12395.4|191
1616021100000|2021-03-17 22:45:00|12400.1|12398|12401.8|12399.7|12405|12402.9|12399.4|12397.3|251
1616021400000|2021-03-17 22:50:00|12401.9|12399.8|12400.1|12398|12403|12400.9|12399.3|12397.1|226
1616021700000|2021-03-17 22:55:00|12400|12397.9|12401.6|12399.5|12402.4|12400.3|12399.9|12397.8|173
1616022000000|2021-03-17 23:00:00|12401.7|12399.6|12400.8|12398.7|12403.2|12401.1|12399.5|12397.4|169
1616022300000|2021-03-17 23:05:00|12400.6|12398.5|12400.2|12398.1|12401.5|12399.4|12399.9|12397.8|112
1616022600000|2021-03-17 23:10:00|12400.1|12398|12401.5|12399.4|12402.2|12400.1|12399.9|12397.8|142
1616022900000|2021-03-17 23:15:00|12401.4|12399.3|12401.7|12399.6|12402.5|12400.4|12400.9|12398.8|135
1616023200000|2021-03-17 23:20:00|12401.6|12399.5|12401.7|12399.6|12402.3|12400.2|12401.2|12399.1|128
1616023500000|2021-03-17 23:25:00|12401.8|12399.7|12394.6|12392.5|12401.8|12399.7|12393.9|12392|168
1616023800000|2021-03-17 23:30:00|12394.7|12392.6|12394.6|12392.5|12395|12392.9|12393.1|12391|180
1616024100000|2021-03-17 23:35:00|12394.7|12392.6|12395.2|12393.1|12395.8|12393.9|12393.8|12391.7|163
1616024400000|2021-03-17 23:40:00|12395.3|12393.2|12394.3|12392.2|12395.3|12393.2|12393.7|12391.7|141
1616024700000|2021-03-17 23:45:00|12394.2|12392.1|12395|12392.9|12395.3|12393.5|12394|12391.9|100
1616025000000|2021-03-17 23:50:00|12395.1|12393|12393.5|12391.4|12395.1|12393|12392.1|12390.2|172
1616025300000|2021-03-17 23:55:00|12392.9|12391.6|12389.5|12387.4|12394|12391.9|12388.8|12387|227
1616025600000|2021-03-18 00:00:00|12389.1|12387|12390.5|12388.4|12394.5|12392.4|12386.7|12384.6|428
1616025900000|2021-03-18 00:05:00|12390.6|12388.5|12386.5|12384.4|12392.6|12390.5|12384.9|12382.8|374
1616026200000|2021-03-18 00:10:00|12386.4|12384.3|12382.6|12380.5|12386.9|12384.9|12382.3|12380.2|342
1616026500000|2021-03-18 00:15:00|12382.5|12380.4|12380.5|12378.4|12383.1|12381.4|12379.1|12377|323
1616026800000|2021-03-18 00:20:00|12380.4|12378.3|12382.3|12380.2|12382.4|12380.3|12379.2|12377.1|249
1616027100000|2021-03-18 00:25:00|12382.5|12380.4|12382.9|12380.8|12388|12385.9|12381.3|12379.2|297
1616027400000|2021-03-18 00:30:00|12383.2|12380.7|12384.2|12382.1|12385.2|12383.1|12379|12376.9|657
1616027700000|2021-03-18 00:35:00|12384.3|12382.2|12383.8|12381.7|12384.3|12382.2|12380.8|12378.7|347
1616028000000|2021-03-18 00:40:00|12383.9|12381.8|12386.9|12384.8|12387.6|12385.5|12382.6|12380.9|343
1616028300000|2021-03-18 00:45:00|12386.8|12384.7|12388.3|12386.2|12388.9|12386.8|12385.3|12383.2|468
1616028600000|2021-03-18 00:50:00|12388.4|12386.3|12386.5|12384.4|12389.4|12387.5|12386.5|12384.4|432
1616028900000|2021-03-18 00:55:00|12386.7|12384.6|12384.7|12382.6|12388|12385.9|12384.7|12382.6|390
1616029200000|2021-03-18 01:00:00|12384.8|12382.7|12387.7|12385.6|12390|12387.9|12383.1|12381.1|437
1616029500000|2021-03-18 01:05:00|12387.9|12385.8|12389.5|12387.4|12390.2|12388.1|12386.1|12384.1|337
1616029800000|2021-03-18 01:10:00|12389.8|12387.7|12389.7|12387.6|12391.6|12389.5|12388.6|12386.5|313
1616030100000|2021-03-18 01:15:00|12389.9|12387.8|12386|12383.9|12390|12388.3|12385.1|12383.3|310
1616030400000|2021-03-18 01:20:00|12386.1|12384|12388.9|12386.8|12389.4|12387.7|12385.9|12383.8|364
1616030700000|2021-03-18 01:25:00|12388.8|12386.7|12391.7|12389.6|12392.1|12390|12388.5|12386.7|416
1616031000000|2021-03-18 01:30:00|12391.6|12389.5|12396.3|12394.2|12397.5|12395.4|12389.8|12388|514
1616031300000|2021-03-18 01:35:00|12396.2|12394.1|12392.5|12390.4|12397.1|12395|12391.7|12389.6|430
1616031600000|2021-03-18 01:40:00|12392.4|12390.3|12396.8|12394.7|12397.2|12395.1|12391.6|12389.5|419
1616031900000|2021-03-18 01:45:00|12396.5|12394.4|12393.1|12391|12396.9|12394.8|12392.9|12390.8|351
1616032200000|2021-03-18 01:50:00|12393.2|12391.1|12391|12388.9|12393.2|12391.1|12390.7|12388.6|234
1616032500000|2021-03-18 01:55:00|12390.9|12388.8|12393.3|12391.2|12393.3|12391.2|12389.3|12387.2|291
1616032800000|2021-03-18 02:00:00|12393.2|12391.1|12396.4|12394.3|12396.5|12394.4|12392.5|12390.4|321
1616033100000|2021-03-18 02:05:00|12396.3|12394.2|12394.7|12392.6|12398|12395.9|12394.4|12392.3|371
1616033400000|2021-03-18 02:10:00|12394.6|12392.5|12393.9|12391.8|12397|12394.9|12393.3|12391.4|231
1616033700000|2021-03-18 02:15:00|12394|12391.9|12393.9|12391.8|12394|12391.9|12391.8|12389.7|237
1616034000000|2021-03-18 02:20:00|12394|12391.9|12394.4|12392.3|12394.7|12392.6|12392.6|12390.5|237
1616034300000|2021-03-18 02:25:00|12394.5|12392.4|12390.2|12388.1|12394.8|12392.7|12390.1|12388|242
1616034600000|2021-03-18 02:30:00|12390.3|12388.2|12392.7|12390.6|12393.5|12391.4|12389.8|12387.9|235
1616034900000|2021-03-18 02:35:00|12392.6|12390.5|12391.8|12389.7|12393.7|12391.6|12390.8|12388.9|239
1616035200000|2021-03-18 02:40:00|12391.7|12389.6|12392.2|12390.9|12393.4|12391.6|12391.6|12389.5|173
1616035500000|2021-03-18 02:45:00|12392.1|12390.8|12392|12389.9|12393.4|12391.6|12389.8|12388.2|193
1616035800000|2021-03-18 02:50:00|12392.1|12390|12391.7|12389.6|12393.6|12391.9|12390|12388.2|246
1616036100000|2021-03-18 02:55:00|12391.9|12389.8|12389.6|12388.3|12392.7|12390.6|12389.4|12387.3|235
1616036400000|2021-03-18 03:00:00|12389.5|12388.2|12388.5|12386.4|12391.1|12389|12387.4|12385.3|400
1616036700000|2021-03-18 03:05:00|12388.7|12386.6|12392.6|12390.5|12393.6|12391.5|12388.7|12386.6|630
1616037000000|2021-03-18 03:10:00|12392.7|12390.6|12392.6|12390.5|12393.2|12391.4|12389.2|12387.1|404
1616037300000|2021-03-18 03:15:00|12392.5|12390.4|12390.8|12388.7|12393.4|12391.6|12390.3|12388.2|429
1616037600000|2021-03-18 03:20:00|12390.7|12388.6|12393.8|12391.7|12394.7|12392.7|12390.7|12388.6|252
1616037900000|2021-03-18 03:25:00|12393.7|12391.6|12398|12395.9|12399.4|12397.6|12393.7|12391.6|474
1616038200000|2021-03-18 03:30:00|12397.9|12395.8|12399.5|12397.4|12399.5|12397.4|12395.7|12393.6|419
1616038500000|2021-03-18 03:35:00|12399.4|12397.3|12401.7|12399.6|12403.1|12401|12399.3|12397.2|387
1616038800000|2021-03-18 03:40:00|12401.8|12399.7|12400.8|12398.7|12401.8|12399.7|12400|12397.9|257
1616039100000|2021-03-18 03:45:00|12401|12398.9|12404.2|12402.1|12405.2|12403.5|12400.6|12398.5|337
1616039400000|2021-03-18 03:50:00|12404.1|12402|12405.3|12403.2|12405.3|12403.2|12402.9|12400.8|178
1616039700000|2021-03-18 03:55:00|12405.2|12403.1|12406.4|12404.3|12407.2|12405.5|12404.8|12402.7|216
1616040000000|2021-03-18 04:00:00|12406.5|12404.4|12405.2|12403.9|12406.5|12404.4|12405.1|12403.3|157
1616040300000|2021-03-18 04:05:00|12405.1|12403.8|12405.2|12403.1|12406.3|12404.6|12404.5|12402.4|139
1616040600000|2021-03-18 04:10:00|12405.4|12403.3|12407.6|12405.5|12408.6|12406.5|12404.6|12402.5|232
1616040900000|2021-03-18 04:15:00|12407.7|12405.6|12408.2|12406.1|12410.1|12408.4|12407|12405.2|205
1616041200000|2021-03-18 04:20:00|12408|12406.7|12407.3|12405.2|12409|12406.9|12406.3|12404.2|197
1616041500000|2021-03-18 04:25:00|12407.2|12405.1|12408.7|12406.6|12408.9|12406.8|12406.3|12404.2|213
1616041800000|2021-03-18 04:30:00|12408.8|12406.7|12406.3|12404.2|12409.3|12407.2|12406.1|12404|206
1616042100000|2021-03-18 04:35:00|12406.2|12404.1|12403.3|12401.2|12406.3|12404.6|12403.2|12401.1|139
1616042400000|2021-03-18 04:40:00|12403.2|12401.1|12403.2|12401.1|12404.1|12402|12402|12400.1|228
1616042700000|2021-03-18 04:45:00|12403.1|12401|12403.1|12401|12404.2|12402.1|12401.9|12400.1|184
1616043000000|2021-03-18 04:50:00|12403|12400.9|12401|12398.9|12403|12400.9|12400.6|12398.8|173
1616043300000|2021-03-18 04:55:00|12400.9|12398.8|12400.7|12398.6|12402.2|12400.2|12399.4|12397.3|221
1616043600000|2021-03-18 05:00:00|12400.5|12398.4|12400.9|12398.8|12402.4|12400.3|12400.1|12398|267
1616043900000|2021-03-18 05:05:00|12400.8|12398.7|12401.5|12399.4|12401.6|12399.7|12400|12398|197
1616044200000|2021-03-18 05:10:00|12401.6|12399.5|12401.3|12399.2|12403.1|12401.2|12400.8|12398.7|217
1616044500000|2021-03-18 05:15:00|12401.4|12399.3|12398.6|12396.5|12401.4|12399.3|12397.4|12395.7|248
1616044800000|2021-03-18 05:20:00|12398.5|12396.4|12398.4|12396.3|12399.8|12398.1|12397.7|12395.6|221
1616045100000|2021-03-18 05:25:00|12398.5|12396.4|12398.3|12396.2|12399.1|12397|12397.5|12395.4|301
1616045400000|2021-03-18 05:30:00|12398.4|12396.3|12394.7|12392.6|12399.3|12397.2|12394.5|12392.5|295
1616045700000|2021-03-18 05:35:00|12394.6|12392.5|12397.2|12395.1|12397.6|12395.5|12394.6|12392.5|244
1616046000000|2021-03-18 05:40:00|12397.1|12395|12398.3|12396.2|12398.7|12396.6|12396.2|12394.1|179
1616046300000|2021-03-18 05:45:00|12398.4|12396.3|12396.1|12394|12398.8|12396.7|12396.1|12394|269
1616046600000|2021-03-18 05:50:00|12395.6|12393.5|12395.4|12393.3|12397.1|12395|12395.2|12393.1|230
1616046900000|2021-03-18 05:55:00|12395.3|12393.2|12394.7|12392.6|12396.2|12394.1|12394.5|12392.4|273
1616047200000|2021-03-18 06:00:00|12394.6|12392.5|12397.5|12395.4|12397.8|12395.8|12393.5|12391.7|314
1616047500000|2021-03-18 06:05:00|12397.7|12395.6|12397.7|12395.6|12398|12395.9|12396|12393.9|268
1616047800000|2021-03-18 06:10:00|12397.8|12395.7|12396.7|12394.6|12398.2|12396.4|12396.1|12394|214
1616048100000|2021-03-18 06:15:00|12396.8|12394.7|12396.9|12394.8|12397.9|12395.8|12396.5|12394.4|200
1616048400000|2021-03-18 06:20:00|12396.8|12394.7|12394.3|12392.2|12397.1|12395.2|12394.3|12392.2|227
1616048700000|2021-03-18 06:25:00|12393.9|12391.8|12394.5|12392.4|12394.6|12392.5|12391.9|12390.1|312
1616049000000|2021-03-18 06:30:00|12394.4|12392.3|12392.2|12390.1|12394.4|12392.3|12391.4|12389.3|293
1616049300000|2021-03-18 06:35:00|12392.3|12390.2|12389.3|12387.2|12392.4|12390.3|12388.5|12386.4|252
1616049600000|2021-03-18 06:40:00|12389.2|12387.1|12386.6|12384.5|12389.5|12387.4|12386.1|12384|294
1616049900000|2021-03-18 06:45:00|12386.3|12384.2|12382.3|12380.2|12386.5|12384.4|12381.5|12379.4|315
1616050200000|2021-03-18 06:50:00|12382.4|12380.3|12380|12377.9|12383|12380.9|12379.1|12377|294
1616050500000|2021-03-18 06:55:00|12379.9|12377.8|12379.9|12377.8|12382.2|12380.1|12378.5|12376.4|350
1616050800000|2021-03-18 07:00:00|12380|12377.9|12370.8|12368.7|12381.4|12379.3|12369.2|12367|528
1616051100000|2021-03-18 07:05:00|12370.2|12368.1|12370|12367.9|12374.1|12372.2|12369.5|12367.5|502
1616051400000|2021-03-18 07:10:00|12370.1|12368|12370.2|12368.1|12371.9|12369.8|12366.2|12364.1|519
1616051700000|2021-03-18 07:15:00|12370.1|12368|12373.6|12371.5|12375|12372.9|12370.1|12368|482
1616052000000|2021-03-18 07:20:00|12373.5|12371.4|12387.6|12385.5|12387.9|12385.8|12372.6|12370.9|754
1616052300000|2021-03-18 07:25:00|12387.7|12385.6|12394|12391.9|12397|12394.9|12386.4|12384.3|889
1616052600000|2021-03-18 07:30:00|12394.1|12392|12395.3|12393.2|12397.7|12395.6|12392.3|12390.2|859
1616052900000|2021-03-18 07:35:00|12395.4|12393.3|12396.3|12394.2|12402.4|12400.3|12393|12390.9|907
1616053200000|2021-03-18 07:40:00|12396.4|12394.3|12407|12404.9|12407.2|12405.5|12395.4|12393.3|793
1616053500000|2021-03-18 07:45:00|12407.1|12405|12415.6|12413.5|12416.1|12414|12405.1|12403|884
1616053800000|2021-03-18 07:50:00|12415.7|12413.6|12411.7|12409.6|12415.9|12413.8|12408.7|12407|638
1616054100000|2021-03-18 07:55:00|12411.8|12409.7|12409.4|12407.3|12414.7|12412.6|12408.6|12406.5|568
1616054400000|2021-03-18 08:00:00|12409.3|12407.2|12405.6|12403.5|12413.2|12411.1|12405.1|12403.2|722
1616054700000|2021-03-18 08:05:00|12405.5|12403.4|12408.5|12406.4|12409.1|12407|12403.2|12401.1|554
1616055000000|2021-03-18 08:10:00|12408.6|12406.5|12401.8|12399.7|12409.3|12407.6|12401.5|12399.4|601
1616055300000|2021-03-18 08:15:00|12401.9|12399.8|12401.4|12399.3|12402.3|12400.2|12397.7|12395.6|706
1616055600000|2021-03-18 08:20:00|12401.5|12399.4|12396.3|12394.2|12401.6|12399.5|12395.7|12394|626
1616055900000|2021-03-18 08:25:00|12396.1|12394|12398.4|12396.3|12398.9|12397|12395.1|12393.2|604
1616056200000|2021-03-18 08:30:00|12398.5|12396.4|12403.3|12401.2|12404.5|12402.8|12396.9|12395.1|468
1616056500000|2021-03-18 08:35:00|12403.2|12401.1|12401.5|12399.4|12407.8|12406|12399.5|12397.9|633
1616056800000|2021-03-18 08:40:00|12401.6|12399.5|12410.3|12408.2|12410.3|12408.4|12400|12397.9|591
1616057100000|2021-03-18 08:45:00|12410.2|12408.1|12413.8|12411.7|12417.5|12415.4|12409.4|12407.3|817
1616057400000|2021-03-18 08:50:00|12413.7|12411.6|12413.7|12411.6|12420.2|12418.1|12413.4|12411.6|701
1616057700000|2021-03-18 08:55:00|12413.8|12411.7|12407.7|12405.6|12415|12413.3|12406.4|12404.8|662
1616058000000|2021-03-18 09:00:00|12407.6|12405.5|12409|12406.9|12410.9|12408.8|12405.9|12403.9|726
1616058300000|2021-03-18 09:05:00|12409.1|12407|12410.1|12408|12411.1|12409.2|12406.7|12405|699
1616058600000|2021-03-18 09:10:00|12410|12407.9|12408.8|12406.7|12413.7|12411.6|12407.3|12405.2|535
1616058900000|2021-03-18 09:15:00|12408.2|12406.1|12400.6|12398.5|12408.2|12406.1|12398.4|12396.3|586
1616059200000|2021-03-18 09:20:00|12400.5|12398.4|12400.2|12398.1|12402.9|12401.2|12399.8|12397.7|463
1616059500000|2021-03-18 09:25:00|12400.1|12398|12405.6|12403.5|12406.4|12404.3|12400|12397.9|421
1616059800000|2021-03-18 09:30:00|12405.7|12403.6|12404.6|12402.5|12406.4|12404.3|12403.4|12401.6|426
1616060100000|2021-03-18 09:35:00|12404.7|12402.6|12401.6|12399.5|12405.6|12403.5|12399.3|12397.2|465
1616060400000|2021-03-18 09:40:00|12401.8|12399.7|12404.4|12402.3|12404.7|12403|12401.5|12399.4|419
1616060700000|2021-03-18 09:45:00|12404.3|12402.2|12407.9|12406.6|12408.1|12406.6|12403.9|12402.1|492
1616061000000|2021-03-18 09:50:00|12408|12406.7|12411.3|12409.2|12411.7|12409.9|12406.6|12404.8|458
1616061300000|2021-03-18 09:55:00|12411.4|12409.3|12403.8|12402.5|12411.9|12409.9|12403.7|12401.8|535
1616061600000|2021-03-18 10:00:00|12403.6|12402.3|12401.5|12399.4|12405.4|12403.7|12401.1|12399.3|490
1616061900000|2021-03-18 10:05:00|12402|12399.9|12407.6|12405.5|12407.6|12405.5|12400.9|12399.1|409
1616062200000|2021-03-18 10:10:00|12407.5|12405.4|12411.8|12409.7|12412.2|12410.4|12406.2|12404.4|358
1616062500000|2021-03-18 10:15:00|12411.7|12409.6|12411.8|12409.7|12413.1|12411.5|12409.7|12407.6|386
1616062800000|2021-03-18 10:20:00|12411.7|12409.6|12409.9|12407.8|12412.3|12410.5|12407.8|12405.9|353
1616063100000|2021-03-18 10:25:00|12410.1|12408|12407.3|12405.2|12411.2|12409.1|12406.1|12404.6|405
1616063400000|2021-03-18 10:30:00|12407|12404.9|12403.8|12401.7|12407.2|12405.4|12403.3|12401.6|508
1616063700000|2021-03-18 10:35:00|12403.9|12401.8|12402.9|12400.8|12405.2|12403.4|12401.6|12399.5|454
1616064000000|2021-03-18 10:40:00|12403|12400.9|12404.7|12402.6|12406.5|12404.6|12402.3|12400.8|417
1616064300000|2021-03-18 10:45:00|12404.6|12402.5|12407.7|12405.6|12408.7|12406.6|12403.5|12401.9|399
1616064600000|2021-03-18 10:50:00|12407.6|12405.5|12402.6|12400.5|12407.6|12406|12401.4|12399.3|404
1616064900000|2021-03-18 10:55:00|12402.5|12400.4|12406.7|12404.6|12406.8|12405.2|12399.9|12398.6|508
1616065200000|2021-03-18 11:00:00|12405.9|12404.4|12404.2|12402.1|12406.1|12404.4|12400.1|12398.6|551
1616065500000|2021-03-18 11:05:00|12404.3|12402.2|12410.7|12408.6|12412.3|12410.7|12403.4|12401.4|445
1616065800000|2021-03-18 11:10:00|12410.6|12408.5|12415.8|12414.5|12416.2|12414.5|12410.4|12408.5|527
1616066100000|2021-03-18 11:15:00|12415.7|12414.4|12409|12407.7|12417.9|12416.3|12408.9|12407.6|499
1616066400000|2021-03-18 11:20:00|12408.9|12407.6|12410|12407.9|12411.1|12409|12408.3|12406.4|417
1616066700000|2021-03-18 11:25:00|12409.7|12408.4|12413.3|12412|12414.6|12412.9|12408.6|12407|353
1616067000000|2021-03-18 11:30:00|12413.4|12412.1|12415.3|12413.2|12418.3|12416.2|12411|12409.1|612
1616067300000|2021-03-18 11:35:00|12415.5|12413.4|12422.2|12420.1|12424.1|12422.4|12415.3|12413.2|778
1616067600000|2021-03-18 11:40:00|12422.3|12420.2|12423.6|12421.5|12424.9|12422.8|12421.9|12420.1|632
1616067900000|2021-03-18 11:45:00|12423.2|12421.9|12419.2|12417.1|12426|12424.2|12418|12416.2|585
1616068200000|2021-03-18 11:50:00|12419.5|12417.4|12419.7|12417.6|12421.5|12419.6|12416.1|12414.4|479
1616068500000|2021-03-18 11:55:00|12419.8|12417.7|12417.6|12415.5|12420.6|12419|12416.2|12414.4|511
1616068800000|2021-03-18 12:00:00|12417.5|12415.4|12414.3|12412.2|12420.6|12418.5|12413|12411.3|602
1616069100000|2021-03-18 12:05:00|12414.4|12412.3|12417.7|12415.6|12419|12417.4|12414|12412.1|613
1616069400000|2021-03-18 12:10:00|12417.6|12415.5|12420.7|12418.6|12422.3|12420.2|12416.4|12414.6|667
1616069700000|2021-03-18 12:15:00|12420.6|12418.5|12425.3|12423.2|12429.3|12427.2|12419.5|12417.7|791
1616070000000|2021-03-18 12:20:00|12425.1|12423|12426.8|12424.7|12430.7|12428.7|12424.7|12422.6|824
1616070300000|2021-03-18 12:25:00|12426.9|12424.8|12425.2|12422|12426.9|12425|12422.9|12421.1|494
1616070600000|2021-03-18 12:30:00|12424.7|12421.9|12426.2|12424.1|12428|12425.9|12423.5|12421.7|760
1616070900000|2021-03-18 12:35:00|12426.3|12425|12431.8|12430.5|12433.8|12431.7|12425.2|12423.1|776
1616071200000|2021-03-18 12:40:00|12431.7|12429.7|12430.7|12428.6|12436.3|12434.6|12430.3|12428.5|789
1616071500000|2021-03-18 12:45:00|12430.8|12428.7|12430.1|12428.8|12433|12431.2|12428.1|12426|607
1616071800000|2021-03-18 12:50:00|12430.2|12428.9|12428.6|12426.5|12431.8|12429.8|12427.2|12425.4|539
1616072100000|2021-03-18 12:55:00|12428.8|12426.7|12431|12429.7|12431.9|12430.1|12426.4|12424.6|754
1616072400000|2021-03-18 13:00:00|12431.4|12429.3|12435|12432.9|12436.7|12435.1|12430.6|12428.8|694
1616072700000|2021-03-18 13:05:00|12435.3|12433.2|12443.8|12441.7|12445.7|12443.6|12433.7|12431.6|695
1616073000000|2021-03-18 13:10:00|12443.9|12441.8|12449.5|12447.4|12449.9|12447.8|12442.5|12440.8|692
1616073300000|2021-03-18 13:15:00|12449.4|12447.3|12448.2|12446.9|12450.9|12448.8|12446.4|12444.3|735
1616073600000|2021-03-18 13:20:00|12448|12446.7|12445.8|12444.5|12448.9|12447|12442.2|12440.1|770
1616073900000|2021-03-18 13:25:00|12446.2|12444.1|12453.3|12451.2|12453.3|12451.2|12445.6|12444|582
1616074200000|2021-03-18 13:30:00|12453.4|12451.3|12444.3|12443|12453.4|12451.3|12443.5|12441.6|555
1616074500000|2021-03-18 13:35:00|12444.2|12442.9|12448.8|12446.7|12451.1|12449|12444.2|12442.6|706
1616074800000|2021-03-18 13:40:00|12448.9|12446.8|12444.8|12442.7|12450.1|12448.3|12443.2|12441.3|694
1616075100000|2021-03-18 13:45:00|12444.9|12442.8|12458|12456.7|12458.8|12457|12444.9|12442.8|641
1616075400000|2021-03-18 13:50:00|12458.5|12456.4|12452|12449.9|12460.4|12458.8|12449.5|12447.4|670
1616075700000|2021-03-18 13:55:00|12452.1|12450.8|12449.6|12447.5|12453.4|12451.3|12448.4|12446.4|626
1616076000000|2021-03-18 14:00:00|12449.5|12447.4|12448.3|12447|12454.2|12452.1|12446.1|12444.2|867
1616076300000|2021-03-18 14:05:00|12448.2|12446.9|12453.3|12451.2|12455.9|12453.8|12446.1|12444.4|858
1616076600000|2021-03-18 14:10:00|12453.4|12451.3|12451.9|12450.6|12456.6|12454.5|12450|12448.1|794
1616076900000|2021-03-18 14:15:00|12452.3|12450.2|12456.1|12454|12459.5|12457.8|12451.8|12450.2|992
1616077200000|2021-03-18 14:20:00|12456.2|12454.1|12458.2|12456.1|12461.1|12459.5|12455.1|12453.1|727
1616077500000|2021-03-18 14:25:00|12458.3|12456.2|12452.7|12450.6|12460.1|12458.2|12450.4|12448.7|839
1616077800000|2021-03-18 14:30:00|12452.8|12450.7|12452|12450.7|12461.4|12459.7|12452|12450.3|843
1616078100000|2021-03-18 14:35:00|12452.3|12451|12442.9|12440.8|12454.5|12453.1|12441.2|12439.5|768
1616078400000|2021-03-18 14:40:00|12443.1|12441|12448.6|12447.3|12449.5|12447.7|12442|12440.3|772
1616078700000|2021-03-18 14:45:00|12448.8|12447.5|12450.6|12449.3|12453.1|12451.5|12447.1|12445.4|740
1616079000000|2021-03-18 14:50:00|12450.7|12449.4|12448.3|12446.2|12454.4|12452.9|12447.9|12446.2|686
1616079300000|2021-03-18 14:55:00|12448.2|12446.1|12447.7|12445.6|12449.6|12447.8|12443.8|12442.1|761
1616079600000|2021-03-18 15:00:00|12447.2|12445.9|12447.3|12445.2|12452.7|12450.6|12446.7|12444.9|640
1616079900000|2021-03-18 15:05:00|12447.2|12445.1|12445.8|12443.7|12447.9|12446.5|12443|12441.3|502
1616080200000|2021-03-18 15:10:00|12445.7|12443.6|12443.4|12441.3|12446.4|12444.9|12442.1|12440.4|491
1616080500000|2021-03-18 15:15:00|12443.5|12441.4|12439.5|12437.4|12443.9|12442.2|12438.2|12436.5|433
1616080800000|2021-03-18 15:20:00|12439.4|12437.3|12442|12440.7|12442.3|12440.8|12437.4|12435.9|397
1616081100000|2021-03-18 15:25:00|12441.7|12440.4|12437.2|12435.1|12444.1|12442.5|12436.3|12434.7|495
1616081400000|2021-03-18 15:30:00|12437.3|12435.2|12436.1|12434.8|12439.1|12437.4|12434.5|12432.8|557
1616081700000|2021-03-18 15:35:00|12436.6|12434.5|12435.6|12433.5|12439.8|12438|12433.3|12431.6|598
1616082000000|2021-03-18 15:40:00|12435.5|12433.4|12435.1|12433.8|12436.9|12435.2|12432.6|12430.9|480
1616082300000|2021-03-18 15:45:00|12435.2|12433.9|12435.1|12433.8|12439.5|12437.9|12433.1|12431.8|524
1616082600000|2021-03-18 15:50:00|12434.8|12433.5|12432.4|12430.3|12437.4|12435.6|12431.4|12430|615
1616082900000|2021-03-18 15:55:00|12432.6|12430.5|12436.2|12434.1|12443|12441.5|12432.1|12430.4|1042
1616083200000|2021-03-18 16:00:00|12436.3|12434.2|12431|12429.7|12436.3|12434.3|12429.5|12427.9|656
1616083500000|2021-03-18 16:05:00|12431.1|12429.8|12428.7|12427.4|12433|12431.5|12428.3|12426.2|600
1616083800000|2021-03-18 16:10:00|12428.8|12427.5|12425.7|12423.6|12430.3|12428.6|12423.4|12421.6|655
1616084100000|2021-03-18 16:15:00|12425.4|12423.3|12428.7|12426.6|12428.7|12426.8|12424.2|12422.8|505
1616084400000|2021-03-18 16:20:00|12428.9|12427.4|12428.8|12426.7|12430.2|12428.1|12422.8|12420.9|606
1616084700000|2021-03-18 16:25:00|12428.9|12426.8|12432.9|12430.8|12433.5|12431.7|12427.4|12425.6|443
1616085000000|2021-03-18 16:30:00|12433|12430.9|12438.8|12436.7|12439|12437.5|12431.4|12429.7|579
1616085300000|2021-03-18 16:35:00|12438.7|12436.6|12443.5|12441.4|12445|12443.3|12438.7|12436.6|578
1616085600000|2021-03-18 16:40:00|12443.7|12441.6|12448.9|12446.8|12449.7|12447.9|12442.8|12440.8|515
1616085900000|2021-03-18 16:45:00|12448.5|12447.2|12453.6|12451.5|12453.6|12451.9|12448.2|12446.1|520
1616086200000|2021-03-18 16:50:00|12453.5|12451.4|12454.5|12452.4|12455.1|12453.4|12450.6|12448.8|532
1616086500000|2021-03-18 16:55:00|12454.1|12452.8|12462.7|12460.6|12463.5|12461.4|12452.9|12450.8|820
1616086800000|2021-03-18 17:00:00|12462.5|12460.4|12469.9|12468.6|12470.5|12469.1|12462.4|12460.3|704
1616087100000|2021-03-18 17:05:00|12470.3|12468.2|12479.3|12477.2|12479.3|12477.6|12469.4|12467.3|697
1616087400000|2021-03-18 17:10:00|12479.2|12477.1|12470.1|12468.8|12483|12480.9|12470|12467.9|646
1616087700000|2021-03-18 17:15:00|12470.3|12469|12468.3|12466.2|12471.7|12470.1|12466.6|12464.8|497
1616088000000|2021-03-18 17:20:00|12468.2|12466.1|12464.8|12462.7|12469.1|12467|12463.7|12461.9|470
1616088300000|2021-03-18 17:25:00|12464.7|12462.6|12472.6|12470.5|12473.6|12471.5|12460.5|12458.4|625
1616088600000|2021-03-18 17:30:00|12472.9|12470.8|12470.7|12468.6|12476.4|12474.6|12470.4|12468.3|503
1616088900000|2021-03-18 17:35:00|12470.6|12468.5|12475.8|12473.7|12477.7|12475.9|12469.4|12467.6|447
1616089200000|2021-03-18 17:40:00|12475.9|12473.8|12470.6|12468.5|12477.6|12475.5|12469.6|12468.3|337
1616089500000|2021-03-18 17:45:00|12470.7|12468.6|12475.9|12474.6|12478.5|12476.7|12469.5|12468.2|428
1616089800000|2021-03-18 17:50:00|12475.8|12473.7|12475.4|12473.3|12478.6|12477|12474.3|12472.5|313
1616090100000|2021-03-18 17:55:00|12475.3|12473.2|12471.5|12469.4|12475.7|12473.7|12470|12468.4|290
1616090400000|2021-03-18 18:00:00|12470.9|12469.6|12476.9|12474.8|12477.7|12476|12469.4|12467.9|508
1616090700000|2021-03-18 18:05:00|12477|12474.9|12477.3|12476|12477.9|12476.1|12474.8|12473.5|502
1616091000000|2021-03-18 18:10:00|12477.8|12476.5|12485.8|12483.7|12486.4|12484.7|12477.4|12475.9|658
1616091300000|2021-03-18 18:15:00|12485.9|12483.8|12486.8|12485.5|12487.9|12486.2|12484.3|12482.5|568
1616091600000|2021-03-18 18:20:00|12486.7|12485.4|12488.6|12486.5|12490.9|12489.3|12484.5|12482.9|630
1616091900000|2021-03-18 18:25:00|12488.5|12486.4|12494|12491.9|12495.4|12493.4|12486.8|12484.8|634
1616092200000|2021-03-18 18:30:00|12494.1|12492|12493.8|12492.5|12496.6|12494.8|12490.2|12488.5|609
1616092500000|2021-03-18 18:35:00|12493.7|12492.4|12501.4|12500.1|12502.7|12500.7|12493.7|12492.4|711
1616092800000|2021-03-18 18:40:00|12501.3|12500|12505.8|12503.7|12509.7|12507.9|12501.1|12499.5|721
1616093100000|2021-03-18 18:45:00|12506.1|12504|12499.5|12497.4|12506.1|12504.6|12498.7|12496.6|671
1616093400000|2021-03-18 18:50:00|12499.4|12497.3|12507.8|12505.7|12507.9|12505.8|12498.3|12496.4|719
1616093700000|2021-03-18 18:55:00|12507.7|12505.6|12510.5|12509.2|12511.1|12509.5|12504.2|12502.5|739
1616094000000|2021-03-18 19:00:00|12510.6|12509.3|12513.5|12511.4|12514.5|12512.9|12506.2|12504.3|878
1616094300000|2021-03-18 19:05:00|12513.6|12511.5|12513.8|12512.5|12518|12516.5|12513.4|12511.4|769
1616094600000|2021-03-18 19:10:00|12513.7|12512.4|12512.1|12510.8|12515.1|12513.3|12510.5|12508.8|813
1616094900000|2021-03-18 19:15:00|12512.3|12511|12511.3|12510|12515.3|12513.2|12510.5|12508.8|636
1616095200000|2021-03-18 19:20:00|12511.4|12510.1|12512.8|12511.5|12513.7|12512.4|12510.4|12508.8|624
1616095500000|2021-03-18 19:25:00|12512.7|12511.4|12508|12506.7|12515.2|12513.9|12507.8|12506.2|532
1616095800000|2021-03-18 19:30:00|12508.1|12506.8|12521|12518.9|12521.9|12520.3|12507.3|12505.7|667
1616096100000|2021-03-18 19:35:00|12520.5|12519.2|12521.5|12520.2|12522.2|12520.9|12518.6|12516.8|586
1616096400000|2021-03-18 19:40:00|12521.4|12520.1|12522.4|12520.3|12524.3|12523|12518.4|12516.7|571
1616096700000|2021-03-18 19:45:00|12522.5|12520.4|12525.4|12524.1|12527.7|12526.2|12520.1|12518.3|657
1616097000000|2021-03-18 19:50:00|12526.1|12524.8|12525.9|12523.8|12527.8|12526.3|12523.3|12521.3|662
1616097300000|2021-03-18 19:55:00|12525.3|12524|12519.1|12517.8|12525.8|12524|12517.6|12515.9|698
1616097600000|2021-03-18 20:00:00|12519.2|12517.9|12515|12512.9|12519.7|12518.1|12514.6|12512.8|568
1616097900000|2021-03-18 20:05:00|12515.5|12514.2|12507.2|12505.1|12516.3|12514.5|12506.8|12505.1|458
1616098200000|2021-03-18 20:10:00|12507.4|12505.3|12505.2|12503.1|12507.6|12505.8|12501.9|12499.8|563
1616098500000|2021-03-18 20:15:00|12505.1|12503|12509.7|12507.6|12510.4|12508.6|12505.1|12503|229
1616098800000|2021-03-18 20:20:00|12509.6|12507.5|12499.2|12497.1|12509.8|12508.3|12496.8|12494.5|303
1616099100000|2021-03-18 20:25:00|12499|12497.7|12496|12493.9|12508.4|12506.3|12496|12493.9|542
1616099400000|2021-03-18 20:30:00|12496.5|12494.4|12488.7|12486.6|12498.5|12496.4|12487.4|12485.4|626
1616099700000|2021-03-18 20:35:00|12489.1|12487|12491.5|12489.4|12491.6|12489.8|12480.8|12478.7|383
1616100000000|2021-03-18 20:40:00|12491.4|12489.3|12489.9|12487.8|12497|12494.9|12489.5|12487.4|388
1616100300000|2021-03-18 20:45:00|12490|12487.9|12490.7|12488.6|12493.9|12491.8|12488.4|12486.3|416
1616100600000|2021-03-18 20:50:00|12490.5|12488.4|12488.6|12486.5|12492.5|12490.4|12488.5|12486.4|370
1616100900000|2021-03-18 20:55:00|12487.8|12485.7|12489.8|12482.8|12490.8|12485.8|12484.2|12482.6|277
1616101200000|2021-03-18 21:00:00|12487.5|12485.4|12491|12484|12491.4|12485.4|12487.5|12482.8|19
1616101500000|2021-03-18 21:05:00|12491.7|12484.7|12492.4|12485.4|12502.5|12495.5|12488.8|12482.6|286
1616101800000|2021-03-18 21:10:00|12492.3|12485.3|12489.7|12482.7|12505|12498|12489.3|12482.3|316
1616102100000|2021-03-18 21:15:00|12489.6|12482.6|12491.7|12485.2|12499|12492|12488.9|12481.9|248
1616102400000|2021-03-18 21:20:00|12491.2|12484.9|12491.9|12489.8|12493.9|12490.3|12490.5|12484.7|240
1616102700000|2021-03-18 21:25:00|12492|12489.9|12493.7|12486.7|12499.2|12492.2|12488.5|12481.5|278
1616103000000|2021-03-18 21:30:00|12493.6|12486.6|12493.8|12486.8|12500.4|12493.4|12493.3|12486.3|266
1616103300000|2021-03-18 21:35:00|12493.7|12486.7|12499.7|12492.7|12500.3|12493.3|12493.6|12486.6|226
1616103600000|2021-03-18 21:40:00|12499.8|12492.8|12499.7|12492.7|12501.6|12494.6|12496.8|12489.8|228
1616103900000|2021-03-18 21:45:00|12499|12492|12497.2|12491.7|12500.5|12493.5|12494.6|12488.5|234
1616104200000|2021-03-18 21:50:00|12496.8|12492.1|12497.8|12492|12498.8|12492.4|12494.5|12489|173
1616104500000|2021-03-18 21:55:00|12496.6|12491.6|12496.2|12491.2|12501.3|12494.3|12496.2|12490.4|203
1616104800000|2021-03-18 22:00:00|12496.8|12490.5|12491.5|12489.2|12497.9|12494.3|12491.1|12488|364
1616105100000|2021-03-18 22:05:00|12491.4|12489.3|12493.3|12491.2|12493.5|12491.2|12489.2|12486.8|277
1616105400000|2021-03-18 22:10:00|12493.5|12491.1|12490.9|12488.8|12493.5|12491.3|12490.6|12488.5|214
1616105700000|2021-03-18 22:15:00|12490.8|12488.7|12490.3|12488.2|12491.2|12489.1|12488.7|12486.6|126
1616106000000|2021-03-18 22:20:00|12490.5|12488.4|12493.1|12491|12493.4|12491.3|12490|12487.9|164
1616106300000|2021-03-18 22:25:00|12493.2|12491.1|12490.3|12488.2|12494.8|12492.7|12490.2|12488.1|199
1616106600000|2021-03-18 22:30:00|12490.2|12488.1|12492.3|12490.2|12492.6|12490.5|12489.1|12487|132
1616106900000|2021-03-18 22:35:00|12492.2|12490.1|12491.2|12489.1|12492.4|12490.3|12490.5|12487.9|165
1616107200000|2021-03-18 22:40:00|12491.3|12489.2|12492.7|12490.6|12493.6|12491.5|12490.8|12488.7|183
1616107500000|2021-03-18 22:45:00|12492.6|12490.5|12491.8|12489.7|12492.7|12490.6|12490|12487.8|165
1616107800000|2021-03-18 22:50:00|12491.7|12489.6|12492.9|12490.7|12493.3|12491.2|12490.7|12488.6|146
1616108100000|2021-03-18 22:55:00|12493.3|12490.8|12497.3|12495.2|12498.4|12496.3|12493.1|12490.8|226
1616108400000|2021-03-18 23:00:00|12497.4|12495.3|12495|12492.9|12497.5|12495.4|12494.8|12492.7|243
1616108700000|2021-03-18 23:05:00|12495.1|12493|12494.3|12492.2|12497.5|12495.4|12494.3|12492.2|155
1616109000000|2021-03-18 23:10:00|12494.4|12492.3|12495.7|12493.6|12496.4|12494.3|12493.5|12491.4|149
1616109300000|2021-03-18 23:15:00|12495.6|12493.5|12495.6|12493.5|12497|12495.1|12495.4|12493.3|172
1616109600000|2021-03-18 23:20:00|12495.7|12493.6|12494.6|12492.5|12496.6|12494.5|12494.3|12492.2|150
1616109900000|2021-03-18 23:25:00|12494.5|12492.4|12492.2|12490.1|12495.5|12493.4|12492|12489.9|139
1616110200000|2021-03-18 23:30:00|12492.1|12490|12493.9|12491.8|12494.7|12492.6|12492.1|12490|107
1616110500000|2021-03-18 23:35:00|12494|12491.9|12494|12491.9|12494.2|12492.3|12492.7|12490.6|86
1616110800000|2021-03-18 23:40:00|12494.1|12492|12494.5|12492.4|12495.1|12493|12493.1|12491.3|104
1616111100000|2021-03-18 23:45:00|12494.9|12492.8|12494.4|12492.3|12495.6|12493.8|12493.5|12491.4|108
1616111400000|2021-03-18 23:50:00|12494.5|12492.4|12493.2|12491.1|12494.6|12492.5|12492.1|12490|112
1616111700000|2021-03-18 23:55:00|12493.3|12491.2|12495.3|12493.2|12495.4|12493.3|12491.8|12489.8|179
1616112000000|2021-03-19 00:00:00|12495.2|12493.1|12497.6|12495.5|12500.1|12498.4|12494|12492|394
1616112300000|2021-03-19 00:05:00|12497.5|12495.4|12496.3|12494.2|12499.1|12497|12494.9|12492.8|266
1616112600000|2021-03-19 00:10:00|12496.2|12494.1|12498.2|12496.1|12499.1|12497|12494.5|12492.4|214
1616112900000|2021-03-19 00:15:00|12498.1|12496|12499.2|12497.1|12499.3|12497.6|12496.7|12495|251
1616113200000|2021-03-19 00:20:00|12499.1|12497|12498.6|12496.5|12500.1|12498.3|12497.4|12495.3|190
1616113500000|2021-03-19 00:25:00|12498.5|12496.4|12497.8|12495.7|12499|12497.6|12496.8|12494.7|203
1616113800000|2021-03-19 00:30:00|12497.9|12495.8|12501.1|12499.8|12504.7|12502.6|12497.7|12495.6|384
1616114100000|2021-03-19 00:35:00|12501.5|12499.4|12503.1|12501|12503.2|12501.1|12499.9|12497.8|222
1616114400000|2021-03-19 00:40:00|12503.2|12501.1|12508.1|12506|12508.1|12506|12503|12500.9|292
1616114700000|2021-03-19 00:45:00|12507.7|12506.4|12504.5|12502.4|12508.2|12506.5|12504.2|12502.1|225
1616115000000|2021-03-19 00:50:00|12504.6|12502.5|12503.1|12501|12505|12502.9|12503.1|12501|261
1616115300000|2021-03-19 00:55:00|12502.9|12500.8|12502.5|12500.4|12506.2|12504.5|12501.6|12499.5|321
1616115600000|2021-03-19 01:00:00|12502.8|12500.7|12501.5|12499.4|12505.3|12503.2|12501.2|12499.1|382
1616115900000|2021-03-19 01:05:00|12501.6|12499.5|12500.9|12498.8|12502.6|12500.5|12500.2|12498.1|323
1616116200000|2021-03-19 01:10:00|12501|12498.9|12503.6|12501.5|12503.9|12501.8|12499.8|12498.1|304
1616116500000|2021-03-19 01:15:00|12503.7|12501.6|12503.4|12501.3|12505.4|12503.3|12503.3|12501.2|332
1616116800000|2021-03-19 01:20:00|12503.3|12501.2|12508.6|12506.5|12508.7|12506.6|12503|12500.9|415
1616117100000|2021-03-19 01:25:00|12508.8|12506.7|12505|12502.9|12509.6|12507.5|12504.1|12502.5|411
1616117400000|2021-03-19 01:30:00|12504.9|12502.8|12497.1|12495|12505.3|12503.2|12496.8|12494.7|460
1616117700000|2021-03-19 01:35:00|12497|12494.9|12493.6|12491.5|12499.2|12497.1|12493.4|12491.3|348
1616118000000|2021-03-19 01:40:00|12493.7|12491.6|12493.6|12491.5|12494.6|12492.5|12491.9|12489.8|376
1616118300000|2021-03-19 01:45:00|12493.5|12491.4|12496.6|12494.5|12497.3|12495.2|12492.9|12490.8|491
1616118600000|2021-03-19 01:50:00|12496.7|12494.6|12493.7|12491.6|12497.4|12495.3|12493.6|12491.5|327
1616118900000|2021-03-19 01:55:00|12493.6|12491.5|12490.7|12488.6|12494.7|12492.6|12490|12487.9|337
1616119200000|2021-03-19 02:00:00|12490.6|12488.5|12496.9|12494.8|12496.9|12495.1|12490.5|12488.4|344
1616119500000|2021-03-19 02:05:00|12496.8|12494.7|12502.5|12500.4|12502.7|12501.2|12496.8|12494.7|382
1616119800000|2021-03-19 02:10:00|12502.4|12501.1|12502.5|12500.4|12505.4|12503.3|12501.9|12500|367
1616120100000|2021-03-19 02:15:00|12502.7|12500.6|12508.9|12506.8|12508.9|12506.8|12502|12500.2|231
1616120400000|2021-03-19 02:20:00|12508.8|12506.7|12510|12507.9|12513.2|12511.1|12508.5|12506.4|412
1616120700000|2021-03-19 02:25:00|12510.1|12508|12507.1|12505|12510.3|12508.2|12506.2|12504.1|253
1616121000000|2021-03-19 02:30:00|12507.2|12505.1|12506.2|12504.1|12509.5|12507.4|12505.4|12503.3|196
1616121300000|2021-03-19 02:35:00|12506.1|12504|12505.6|12503.5|12507.6|12505.5|12504.9|12502.8|219
1616121600000|2021-03-19 02:40:00|12505.4|12503.3|12509|12506.9|12509.2|12507.1|12503.8|12501.7|227
1616121900000|2021-03-19 02:45:00|12508.9|12506.8|12506.4|12504.3|12509.5|12507.8|12505.7|12503.7|263
1616122200000|2021-03-19 02:50:00|12506.5|12504.4|12507.4|12505.3|12508|12505.9|12505.8|12503.7|159
1616122500000|2021-03-19 02:55:00|12507.5|12505.4|12509.6|12507.5|12510.1|12508.4|12506.8|12504.7|217
1616122800000|2021-03-19 03:00:00|12509.4|12508.1|12508.8|12506.7|12512.5|12510.4|12508.4|12506.7|302
1616123100000|2021-03-19 03:05:00|12508.9|12506.8|12508.3|12506.2|12509.3|12507.2|12507.1|12505|221
1616123400000|2021-03-19 03:10:00|12508.6|12506.5|12507.5|12505.4|12508.6|12506.7|12505|12502.9|228
1616123700000|2021-03-19 03:15:00|12507.4|12505.3|12506.5|12504.4|12507.9|12506|12505.2|12503.1|274
1616124000000|2021-03-19 03:20:00|12506.4|12504.3|12503.8|12501.7|12506.5|12504.4|12503.6|12501.5|257
1616124300000|2021-03-19 03:25:00|12503.9|12501.8|12503.2|12501.1|12505|12502.9|12500.5|12498.4|260
1616124600000|2021-03-19 03:30:00|12503.1|12501|12503|12500.9|12505|12502.9|12501.1|12499|366
1616124900000|2021-03-19 03:35:00|12503.1|12501|12503.9|12501.8|12505.5|12503.4|12500.8|12498.8|299
1616125200000|2021-03-19 03:40:00|12504|12501.9|12498.5|12496.4|12504|12501.9|12497.5|12495.4|502
1616125500000|2021-03-19 03:45:00|12498.4|12496.3|12502|12499.9|12503.6|12501.5|12498.1|12496.3|394
1616125800000|2021-03-19 03:50:00|12502.4|12500.3|12505.5|12503.4|12508|12505.9|12502.1|12500|480
1616126100000|2021-03-19 03:55:00|12505.4|12503.3|12502.2|12500.1|12505.6|12503.5|12501.1|12499.1|445
1616126400000|2021-03-19 04:00:00|12502.3|12500.2|12503.3|12502|12504.8|12502.7|12502.3|12500.2|272
1616126700000|2021-03-19 04:05:00|12503.4|12502.1|12501.6|12499.5|12505.4|12503.3|12501.5|12499.4|207
1616127000000|2021-03-19 04:10:00|12501.5|12499.4|12502.4|12500.3|12502.4|12500.7|12500.6|12498.5|262
1616127300000|2021-03-19 04:15:00|12502.3|12500.2|12502|12499.9|12503.3|12501.6|12500.2|12498.4|133
1616127600000|2021-03-19 04:20:00|12501.9|12499.8|12499.1|12497|12501.9|12499.8|12498.9|12496.9|207
1616127900000|2021-03-19 04:25:00|12499.2|12497.1|12497.1|12495|12500|12498.2|12496.4|12494.6|270
1616128200000|2021-03-19 04:30:00|12497.2|12495.1|12492.8|12490.7|12497.2|12495.1|12492|12490|281
1616128500000|2021-03-19 04:35:00|12492.7|12490.6|12491.4|12490.1|12493|12491.4|12490.7|12489|284
1616128800000|2021-03-19 04:40:00|12491.2|12489.9|12488.3|12487|12491.4|12490|12488|12486.2|266
1616129100000|2021-03-19 04:45:00|12488.2|12486.9|12488.1|12486.8|12489.6|12487.8|12487.5|12485.9|263
1616129400000|2021-03-19 04:50:00|12488.4|12486.3|12488.3|12487|12489.7|12487.6|12487.8|12485.9|197
1616129700000|2021-03-19 04:55:00|12488.1|12486.8|12488.7|12486.6|12489.6|12487.5|12487.8|12485.7|207
1616130000000|2021-03-19 05:00:00|12488.8|12486.7|12491.1|12489|12491.1|12489.4|12487.1|12485.2|297
1616130300000|2021-03-19 05:05:00|12490.3|12488.6|12492.2|12490.1|12493.5|12491.4|12490.1|12488|261
1616130600000|2021-03-19 05:10:00|12492.3|12490.2|12493.1|12491|12494.6|12492.5|12491|12489.1|260
1616130900000|2021-03-19 05:15:00|12493.2|12491.1|12495.4|12493.3|12496.6|12494.5|12493.1|12491.1|277
1616131200000|2021-03-19 05:20:00|12495.5|12493.4|12496.5|12494.4|12498.3|12496.2|12495|12493.2|232
1616131500000|2021-03-19 05:25:00|12496.4|12494.3|12494.5|12492.4|12496.9|12494.8|12494.5|12492.4|293
1616131800000|2021-03-19 05:30:00|12494.6|12492.5|12495.9|12493.8|12498.6|12496.8|12493.4|12491.6|270
1616132100000|2021-03-19 05:35:00|12495.8|12493.7|12497.2|12495.1|12497.6|12495.5|12494.8|12492.7|234
1616132400000|2021-03-19 05:40:00|12497.3|12495.2|12498.3|12497|12499.1|12497.2|12496.8|12494.7|313
1616132700000|2021-03-19 05:45:00|12499|12497.7|12497.6|12495.5|12499.6|12497.7|12496.8|12494.7|342
1616133000000|2021-03-19 05:50:00|12497.7|12495.6|12497|12494.9|12498.8|12496.8|12496.7|12494.6|278
1616133300000|2021-03-19 05:55:00|12496.9|12494.8|12495.7|12493.6|12498.8|12497|12494.8|12492.7|284
1616133600000|2021-03-19 06:00:00|12495.5|12493.4|12497.6|12495.5|12501.5|12499.5|12495.5|12493.4|466
1616133900000|2021-03-19 06:05:00|12497.5|12495.4|12499.9|12497.8|12500.5|12498.4|12497.5|12495.4|375
1616134200000|2021-03-19 06:10:00|12499.8|12497.7|12505.4|12503.3|12506.4|12504.4|12499.7|12497.6|519
1616134500000|2021-03-19 06:15:00|12505.5|12503.4|12504.9|12502.8|12506.3|12504.3|12502.2|12500.4|501
1616134800000|2021-03-19 06:20:00|12504.8|12502.7|12502.3|12500.2|12506.1|12504|12502.3|12500.2|388
1616135100000|2021-03-19 06:25:00|12502.4|12500.3|12498.9|12496.8|12502.4|12500.6|12498.3|12496.2|412
1616135400000|2021-03-19 06:30:00|12498.5|12496.4|12498|12495.9|12499.8|12497.7|12496.6|12494.5|396
1616135700000|2021-03-19 06:35:00|12498.1|12496|12497|12494.9|12499|12497.1|12496.2|12494.1|339
1616136000000|2021-03-19 06:40:00|12497.1|12495|12494.5|12492.4|12499.3|12497.2|12494.1|12492.1|307
1616136300000|2021-03-19 06:45:00|12494.7|12492.6|12496.6|12494.5|12497.4|12495.3|12494.7|12492.6|385
1616136600000|2021-03-19 06:50:00|12496.4|12494.3|12492.8|12490.7|12496.5|12494.4|12491.2|12489.2|461
1616136900000|2021-03-19 06:55:00|12492.6|12490.5|12494.4|12492.3|12496.6|12494.7|12492.5|12490.4|400
1616137200000|2021-03-19 07:00:00|12494.2|12492.1|12494.6|12492.5|12497.7|12495.6|12493.4|12491.3|635
1616137500000|2021-03-19 07:05:00|12494.5|12492.4|12490.3|12488.2|12494.6|12492.5|12487.7|12485.8|641
1616137800000|2021-03-19 07:10:00|12490.2|12488.1|12493.2|12491.1|12495.3|12493.2|12489.2|12487.2|645
1616138100000|2021-03-19 07:15:00|12493.1|12491|12478.9|12476.8|12493.4|12491.3|12477.6|12475.6|734
1616138400000|2021-03-19 07:20:00|12479|12476.9|12477.1|12475|12480.4|12478.5|12475.6|12473.5|445
1616138700000|2021-03-19 07:25:00|12477.2|12475.1|12477.1|12475|12478.8|12476.9|12474.6|12472.5|479
1616139000000|2021-03-19 07:30:00|12476.8|12474.7|12473.4|12471.3|12477.3|12475.3|12470.8|12469.4|650
1616139300000|2021-03-19 07:35:00|12473.5|12471.4|12469.5|12467.4|12473.5|12471.4|12467|12464.9|465
1616139600000|2021-03-19 07:40:00|12469.6|12467.5|12464.6|12462.5|12469.6|12467.6|12464.4|12462.5|394
1616139900000|2021-03-19 07:45:00|12464.5|12462.4|12466.5|12464.4|12466.5|12464.4|12463|12460.9|477
1616140200000|2021-03-19 07:50:00|12466.3|12464.2|12471.9|12469.8|12472.7|12470.6|12465.9|12463.8|561
1616140500000|2021-03-19 07:55:00|12472|12469.9|12472.4|12470.3|12472.6|12470.5|12465.6|12463.5|609
1616140800000|2021-03-19 08:00:00|12472.3|12470.2|12477.7|12475.6|12478.5|12476.6|12471.5|12469.7|807
1616141100000|2021-03-19 08:05:00|12477.6|12475.5|12472.4|12471.1|12480.3|12478.6|12472.1|12470.5|723
1616141400000|2021-03-19 08:10:00|12472.3|12471|12474.6|12472.5|12476.5|12474.9|12471.5|12470.2|554
1616141700000|2021-03-19 08:15:00|12474.3|12473|12470|12467.9|12476.7|12475|12470|12467.9|602
1616142000000|2021-03-19 08:20:00|12470.1|12468|12475.6|12473.5|12476.9|12475.1|12470|12467.9|585
1616142300000|2021-03-19 08:25:00|12475.5|12473.4|12474.5|12472.4|12476.2|12474.6|12471.9|12469.9|542
1616142600000|2021-03-19 08:30:00|12474.6|12472.5|12472.3|12470.2|12474.6|12472.6|12469.8|12468|682
1616142900000|2021-03-19 08:35:00|12472|12470.7|12469.4|12468.1|12472.6|12471|12467.4|12465.6|527
1616143200000|2021-03-19 08:40:00|12469.5|12468.2|12469|12466.9|12471.4|12469.5|12466.8|12465.2|536
1616143500000|2021-03-19 08:45:00|12468.6|12467.3|12466.3|12464.2|12469.5|12468|12465.9|12464.1|440
1616143800000|2021-03-19 08:50:00|12466.4|12464.3|12467.4|12465.3|12467.8|12465.7|12465.4|12463.4|454
1616144100000|2021-03-19 08:55:00|12466.9|12465.6|12469.6|12467.5|12470.2|12468.5|12466.6|12465.1|505
1616144400000|2021-03-19 09:00:00|12469.5|12467.4|12471|12468.9|12473.7|12471.9|12467.5|12465.8|527
1616144700000|2021-03-19 09:05:00|12470.9|12468.8|12470.8|12468.7|12475.1|12473|12470|12468.1|447
1616145000000|2021-03-19 09:10:00|12470.9|12468.8|12468.3|12466.2|12472.1|12470.2|12467.6|12465.9|366
1616145300000|2021-03-19 09:15:00|12468.4|12466.3|12470.5|12469.2|12471.1|12469.5|12467.1|12465.4|428
1616145600000|2021-03-19 09:20:00|12470.4|12469.1|12469.1|12467|12471.2|12469.7|12468.3|12466.5|380
1616145900000|2021-03-19 09:25:00|12469.2|12467.1|12476.5|12474.4|12476.6|12474.6|12467.7|12466|369
1616146200000|2021-03-19 09:30:00|12476.4|12474.3|12475.4|12473.3|12478.9|12476.8|12475.3|12473.2|367
1616146500000|2021-03-19 09:35:00|12475.5|12473.4|12478.1|12476|12479.2|12477.1|12471.6|12469.6|464
1616146800000|2021-03-19 09:40:00|12478|12475.9|12480.4|12478.3|12481.5|12479.7|12478|12475.9|522
1616147100000|2021-03-19 09:45:00|12480.5|12478.4|12482.6|12480.5|12483.8|12481.9|12480.2|12478.2|515
1616147400000|2021-03-19 09:50:00|12482.8|12480.7|12484.4|12482.3|12485.1|12483.4|12482.1|12480.7|454
1616147700000|2021-03-19 09:55:00|12484.5|12482.4|12488.1|12486|12489.3|12487.4|12483.7|12481.6|470
1616148000000|2021-03-19 10:00:00|12487.9|12485.8|12486.2|12484.1|12489.9|12487.8|12485.8|12483.7|531
1616148300000|2021-03-19 10:05:00|12486.3|12484.2|12481.5|12480.2|12486.3|12484.2|12481.4|12479.7|466
1616148600000|2021-03-19 10:10:00|12481.6|12480.3|12485.1|12483|12487.4|12485.6|12480.9|12478.8|500
1616148900000|2021-03-19 10:15:00|12485|12482.9|12483.4|12481.3|12486.5|12484.7|12480|12478.1|404
1616149200000|2021-03-19 10:20:00|12483.5|12481.4|12482.6|12480.5|12484.3|12482.2|12481.3|12479.7|379
1616149500000|2021-03-19 10:25:00|12482.5|12480.4|12478.8|12476.7|12482.6|12480.6|12478.5|12476.7|324
1616149800000|2021-03-19 10:30:00|12478.7|12476.6|12480.3|12479|12481.5|12479.6|12477.1|12475.2|432
1616150100000|2021-03-19 10:35:00|12480.2|12478.9|12479.1|12477|12481.1|12479.4|12478.8|12476.7|273
1616150400000|2021-03-19 10:40:00|12479|12476.9|12477.4|12475.3|12479.3|12477.5|12476.3|12474.6|311
1616150700000|2021-03-19 10:45:00|12477.5|12475.4|12478.1|12476|12478.6|12476.9|12476.4|12474.4|410
1616151000000|2021-03-19 10:50:00|12478.2|12476.1|12476.4|12475.1|12479|12477.1|12476|12473.9|413
1616151300000|2021-03-19 10:55:00|12476.8|12474.7|12480.1|12478.8|12480.9|12479|12475.5|12473.6|462
1616151600000|2021-03-19 11:00:00|12480.6|12478.5|12480.1|12478.8|12483.7|12481.9|12479.9|12478.2|373
1616151900000|2021-03-19 11:05:00|12480|12478.7|12477.5|12476.2|12480.3|12478.7|12476.5|12474.7|363
1616152200000|2021-03-19 11:10:00|12477.4|12475.3|12478.8|12476.7|12479.6|12477.9|12476.3|12474.6|403
1616152500000|2021-03-19 11:15:00|12478.9|12476.8|12481.2|12479.9|12484.4|12482.6|12478|12476.4|474
1616152800000|2021-03-19 11:20:00|12481.1|12479.8|12490.2|12488.1|12490.8|12489|12481.1|12479.4|380
1616153100000|2021-03-19 11:25:00|12490.4|12488.3|12491.2|12489.1|12495.8|12494.4|12489.1|12487.8|547
1616153400000|2021-03-19 11:30:00|12491.3|12489.2|12491.4|12489.3|12492.4|12491|12490.1|12488.2|449
1616153700000|2021-03-19 11:35:00|12491.3|12489.2|12489.4|12487.3|12492.4|12490.8|12488.2|12486.3|411
1616154000000|2021-03-19 11:40:00|12489.3|12487.2|12484.6|12482.5|12490.8|12488.9|12484|12482.1|447
1616154300000|2021-03-19 11:45:00|12484.7|12482.6|12490.8|12488.7|12491.3|12489.7|12484|12482.2|395
1616154600000|2021-03-19 11:50:00|12490.9|12488.8|12492.5|12490.4|12494.6|12492.8|12488.5|12486.9|494
1616154900000|2021-03-19 11:55:00|12492.6|12490.5|12493.3|12492|12495.1|12493.6|12492.3|12490.3|494
1616155200000|2021-03-19 12:00:00|12493.5|12492.2|12494.7|12493.4|12495.8|12494.2|12489.9|12488|534
1616155500000|2021-03-19 12:05:00|12494.8|12493.5|12496.9|12494.8|12498.8|12497.2|12493.7|12492.1|465
1616155800000|2021-03-19 12:10:00|12496.8|12494.7|12499.1|12497|12500.9|12499.1|12495.6|12494|472
1616156100000|2021-03-19 12:15:00|12499|12496.9|12496.2|12494.9|12500|12498.3|12494.1|12492.4|482
1616156400000|2021-03-19 12:20:00|12496.5|12495.2|12500.3|12499|12501.3|12499.8|12495.8|12494|608
1616156700000|2021-03-19 12:25:00|12500.4|12499.1|12499.6|12495.9|12504.7|12503|12499.5|12495.4|540
1616157000000|2021-03-19 12:30:00|12500.1|12496|12494.4|12492.3|12500.3|12496.8|12490.8|12489.1|715
1616157300000|2021-03-19 12:35:00|12494.5|12492.4|12496.4|12494.3|12498.2|12496.4|12492.1|12490.4|664
1616157600000|2021-03-19 12:40:00|12496.5|12494.4|12498.2|12496.1|12499.2|12497.6|12495|12493.3|473
1616157900000|2021-03-19 12:45:00|12498.1|12496|12502.9|12500.8|12506.7|12504.8|12498.1|12496|684
1616158200000|2021-03-19 12:50:00|12503|12501.7|12506.5|12504.4|12509.7|12507.9|12502.1|12500|611
1616158500000|2021-03-19 12:55:00|12506.4|12504.3|12504.2|12502.1|12509.5|12507.5|12501.1|12499.5|610
1616158800000|2021-03-19 13:00:00|12504.1|12502.8|12511.1|12509|12521.3|12519.2|12498.8|12496.7|1355
1616159100000|2021-03-19 13:05:00|12511.3|12509.2|12512.9|12510.8|12516.4|12514.3|12502.1|12500|1264
1616159400000|2021-03-19 13:10:00|12513.3|12511.2|12511.8|12509.7|12515.1|12513.1|12506.6|12504.7|997
1616159700000|2021-03-19 13:15:00|12511.7|12509.6|12510.4|12508.3|12515.4|12513.3|12508.1|12506|892
1616160000000|2021-03-19 13:20:00|12510.5|12508.4|12517.2|12515.1|12517.9|12515.8|12508.1|12506.2|566
1616160300000|2021-03-19 13:25:00|12516.7|12515.4|12528|12525.9|12528.1|12526|12516.4|12515|705
1616160600000|2021-03-19 13:30:00|12528.6|12526.5|12518.9|12516.8|12528.6|12526.5|12513.7|12511.6|839
1616160900000|2021-03-19 13:35:00|12519|12516.9|12527.3|12525.2|12527.6|12525.7|12518.5|12516.4|770
1616161200000|2021-03-19 13:40:00|12527.4|12525.3|12530.3|12528.2|12536.6|12534.5|12527.4|12525.3|819
1616161500000|2021-03-19 13:45:00|12530.2|12528.1|12540.1|12538|12540.2|12538.5|12527.1|12525|1126
1616161800000|2021-03-19 13:50:00|12540.2|12538.1|12533.7|12531.6|12540.6|12538.7|12529.5|12527.4|1078
1616162100000|2021-03-19 13:55:00|12533.8|12531.7|12529.4|12528.1|12536.7|12534.9|12527.5|12525.6|1028
1616162400000|2021-03-19 14:00:00|12529.5|12528.2|12539.2|12537.1|12542.4|12540.3|12529.3|12527.4|1104
1616162700000|2021-03-19 14:05:00|12539|12536.9|12539.6|12537.5|12544.7|12542.6|12538.8|12536.7|949
1616163000000|2021-03-19 14:10:00|12539.5|12537.4|12541.8|12539.7|12546.6|12544.7|12538.9|12537|907
1616163300000|2021-03-19 14:15:00|12541.9|12539.8|12543.1|12541.8|12549|12546.9|12541|12538.9|775
1616163600000|2021-03-19 14:20:00|12542.8|12541.5|12535.5|12533.4|12545.8|12543.8|12535.1|12533|766
1616163900000|2021-03-19 14:25:00|12534.4|12533.1|12529.9|12527.8|12537.6|12535.7|12528.8|12527.3|781
1616164200000|2021-03-19 14:30:00|12530|12527.9|12533.3|12531.2|12535.7|12533.9|12528.6|12527.1|774
1616164500000|2021-03-19 14:35:00|12533.1|12531|12526.1|12524.8|12535.6|12533.9|12526|12524.6|750
1616164800000|2021-03-19 14:40:00|12526.6|12524.5|12525.7|12523.6|12528.9|12527.3|12520.8|12519.3|850
1616165100000|2021-03-19 14:45:00|12525.8|12523.7|12524.4|12522.3|12526.8|12525.2|12521.4|12519.3|797
1616165400000|2021-03-19 14:50:00|12524.5|12522.4|12519.8|12517.7|12525.5|12523.7|12517.1|12515.1|643
1616165700000|2021-03-19 14:55:00|12520|12517.9|12518|12515.9|12523.1|12521.4|12517.4|12515.7|538
1616166000000|2021-03-19 15:00:00|12517.9|12515.8|12522.7|12520.6|12523.5|12521.7|12516.8|12515.2|637
1616166300000|2021-03-19 15:05:00|12522.5|12521.2|12519.8|12517.7|12524.1|12522.1|12517.3|12515.2|691
1616166600000|2021-03-19 15:10:00|12519.6|12517.5|12515.7|12513.6|12522.1|12520.4|12515.1|12513.1|726
1616166900000|2021-03-19 15:15:00|12515.6|12513.5|12514.8|12513.5|12516.7|12514.9|12511.6|12509.5|601
1616167200000|2021-03-19 15:20:00|12514.9|12513.6|12519.3|12517.2|12519.5|12517.4|12513.5|12512|552
1616167500000|2021-03-19 15:25:00|12519.4|12517.3|12518.5|12517.2|12524.1|12522.3|12517.5|12516.2|776
1616167800000|2021-03-19 15:30:00|12518.4|12517.1|12520.1|12518|12524|12522|12518.1|12516.4|679
1616168100000|2021-03-19 15:35:00|12519.9|12517.8|12513.7|12511.6|12520.7|12518.9|12512.7|12510.8|601
1616168400000|2021-03-19 15:40:00|12513.5|12511.4|12512.7|12511.4|12516.6|12514.7|12511.3|12509.6|594
1616168700000|2021-03-19 15:45:00|12513.1|12511|12507.9|12505.8|12513.5|12511.8|12506.5|12504.7|649
1616169000000|2021-03-19 15:50:00|12508.1|12506|12512.4|12510.3|12513.2|12511.5|12504.8|12503.3|742
1616169300000|2021-03-19 15:55:00|12511.4|12510.1|12512|12510.7|12514.7|12513.1|12508.6|12507.1|784
1616169600000|2021-03-19 16:00:00|12512.2|12510.9|12507.3|12505.2|12514|12512.7|12506.5|12504.8|740
1616169900000|2021-03-19 16:05:00|12507.4|12505.3|12506.1|12504|12507.8|12506.5|12503.4|12501.7|621
1616170200000|2021-03-19 16:10:00|12505.7|12504.4|12507.1|12505.8|12509.2|12507.2|12504.3|12503|673
1616170500000|2021-03-19 16:15:00|12507|12505.7|12504.5|12503.2|12507|12505.7|12502.6|12500.8|574
1616170800000|2021-03-19 16:20:00|12504.6|12503.3|12506.4|12504.3|12508.4|12506.3|12502.8|12501.2|533
1616171100000|2021-03-19 16:25:00|12506.5|12504.4|12509.3|12508|12512|12510.4|12506|12504.3|523
1616171400000|2021-03-19 16:30:00|12509.5|12508.2|12505.6|12503.5|12509.8|12508.2|12505.2|12503.4|466
1616171700000|2021-03-19 16:35:00|12505.7|12504.4|12504.2|12502.9|12508|12506.7|12503.7|12502.3|513
1616172000000|2021-03-19 16:40:00|12504|12502.7|12498.2|12496.9|12505.1|12503.3|12497.1|12495.7|493
1616172300000|2021-03-19 16:45:00|12497.9|12496.6|12495.5|12494.2|12498.8|12497.1|12494.9|12493.3|424
1616172600000|2021-03-19 16:50:00|12495.4|12494.1|12497.3|12496|12498.3|12496.7|12495.2|12493.5|369
1616172900000|2021-03-19 16:55:00|12497.5|12496.2|12498.1|12496.8|12499.7|12498.1|12497.3|12495.7|424
1616173200000|2021-03-19 17:00:00|12498|12496.7|12499.8|12498.5|12500.4|12498.9|12497.1|12495.8|461
1616173500000|2021-03-19 17:05:00|12499.6|12498.3|12492.9|12490.8|12500.4|12498.6|12491.9|12490.4|584
1616173800000|2021-03-19 17:10:00|12492.8|12490.7|12486|12484.7|12494|12492.7|12485.9|12484.3|424
1616174100000|2021-03-19 17:15:00|12486.1|12484.8|12490.1|12488.8|12490.6|12488.8|12485|12483.3|405
1616174400000|2021-03-19 17:20:00|12490|12488.7|12488.5|12487.2|12491.3|12489.5|12488.4|12486.8|291
1616174700000|2021-03-19 17:25:00|12488.6|12487.3|12489.5|12487.4|12490.1|12488.2|12486.8|12485.2|383
1616175000000|2021-03-19 17:30:00|12489.6|12487.5|12493.9|12492.6|12494.5|12492.8|12489.4|12487.5|332
1616175300000|2021-03-19 17:35:00|12493.7|12492.4|12498.5|12496.4|12499.1|12497.6|12493.3|12491.4|423
1616175600000|2021-03-19 17:40:00|12498.4|12496.3|12498.7|12497.4|12499.5|12497.9|12497.3|12495.9|396
1616175900000|2021-03-19 17:45:00|12499.1|12497|12498|12496.7|12500.7|12499|12497.9|12496.4|337
1616176200000|2021-03-19 17:50:00|12498.1|12496.8|12496.5|12495.2|12499|12497.4|12495.7|12494.1|274
1616176500000|2021-03-19 17:55:00|12496.4|12495.1|12495.4|12494.1|12498.1|12496.8|12495.4|12493.9|310
1616176800000|2021-03-19 18:00:00|12495.6|12494.3|12493.4|12492.1|12496.1|12494.4|12492.7|12490.9|437
1616177100000|2021-03-19 18:05:00|12493.3|12492|12497.3|12496|12497.4|12496.1|12492.6|12491.2|387
1616177400000|2021-03-19 18:10:00|12497.4|12496.1|12492.4|12491.1|12498.2|12496.9|12492.4|12490.8|359
1616177700000|2021-03-19 18:15:00|12492.5|12491.2|12495.8|12494.5|12496.3|12494.8|12492.5|12491.2|365
1616178000000|2021-03-19 18:20:00|12495.7|12494.4|12497.4|12496.1|12498.7|12497.1|12495.6|12494.1|297
1616178300000|2021-03-19 18:25:00|12497.5|12496.2|12494.6|12492.5|12498.3|12496.9|12494.2|12492.4|319
1616178600000|2021-03-19 18:30:00|12494.7|12492.6|12495.6|12494.3|12496.6|12495.3|12494.1|12492.5|344
1616178900000|2021-03-19 18:35:00|12495.7|12494.4|12496.6|12495.3|12497.4|12496|12495.1|12493.6|361
1616179200000|2021-03-19 18:40:00|12496.4|12495.1|12494.3|12493|12497.4|12495.9|12493.8|12492.5|338
1616179500000|2021-03-19 18:45:00|12494.4|12493.1|12493.3|12491.2|12495.3|12493.8|12492.8|12491.2|399
1616179800000|2021-03-19 18:50:00|12493.2|12491.1|12496.5|12495.2|12497.4|12496|12492.8|12491.1|323
1616180100000|2021-03-19 18:55:00|12496.2|12494.9|12495.8|12494.5|12497.1|12495.6|12494.9|12493.3|369
1616180400000|2021-03-19 19:00:00|12495.9|12494.6|12499|12496.9|12499.2|12497.5|12494.9|12493.6|450
1616180700000|2021-03-19 19:05:00|12499.1|12497|12500.2|12498.9|12501|12499.3|12498|12496.3|312
1616181000000|2021-03-19 19:10:00|12500.6|12498.5|12501.1|12499.8|12501.7|12499.9|12498|12496.4|282
1616181300000|2021-03-19 19:15:00|12501.5|12499.4|12502.4|12500.3|12502.5|12500.7|12499.1|12497.8|339
1616181600000|2021-03-19 19:20:00|12502.3|12500.2|12501.9|12499.8|12502.6|12500.8|12500.3|12498.6|242
1616181900000|2021-03-19 19:25:00|12501.8|12500.5|12497.2|12495.9|12502.5|12500.8|12496.3|12494.6|445
1616182200000|2021-03-19 19:30:00|12497.3|12496|12494.7|12493.4|12498.2|12496.6|12494.2|12492.4|370
1616182500000|2021-03-19 19:35:00|12494.8|12493.5|12495.6|12494.3|12496.1|12494.4|12493.8|12492.1|240
1616182800000|2021-03-19 19:40:00|12495.9|12494.6|12497.1|12495.8|12497.2|12495.8|12494.7|12493|304
1616183100000|2021-03-19 19:45:00|12497.3|12496|12500.5|12499.2|12501.6|12500|12493.7|12492.3|539
1616183400000|2021-03-19 19:50:00|12500.6|12499.3|12503.5|12502.2|12503.9|12502.6|12498.5|12496.8|424
1616183700000|2021-03-19 19:55:00|12503.4|12502.1|12507.8|12506.5|12508.7|12506.9|12502|12500.2|517
1616184000000|2021-03-19 20:00:00|12507.7|12506.4|12507.6|12505.5|12509.7|12507.6|12505.9|12503.9|361
1616184300000|2021-03-19 20:05:00|12507.7|12505.6|12505.5|12503.4|12508.3|12506.2|12504.8|12502.7|197
1616184600000|2021-03-19 20:10:00|12505.7|12503.6|12507.9|12505.8|12508.6|12506.5|12505.6|12503.5|241
1616184900000|2021-03-19 20:15:00|12508|12505.9|12505.2|12503.1|12508.2|12506.1|12504.8|12503|148
1616185200000|2021-03-19 20:20:00|12505.4|12503.3|12504|12501.9|12507.6|12505.5|12503.5|12501.7|166
1616185500000|2021-03-19 20:25:00|12504.1|12502|12504.2|12502.1|12504.2|12502.3|12503.4|12501.7|68
1616185800000|2021-03-19 20:30:00|12504.1|12502|12508.3|12506.2|12508.5|12506.7|12503.5|12501.8|237
1616186100000|2021-03-19 20:35:00|12508.2|12506.1|12506.9|12504.8|12508.3|12506.7|12505.8|12503.7|179
1616186400000|2021-03-19 20:40:00|12506.8|12504.7|12503.5|12501.4|12507.4|12505.3|12503.2|12501.1|189
1616186700000|2021-03-19 20:45:00|12503.4|12501.3|12503.7|12501.6|12504.4|12502.3|12500.9|12498.8|330
1616187000000|2021-03-19 20:50:00|12503.6|12501.5|12507.4|12505.3|12508.7|12506.2|12503.3|12501.2|322
1616187300000|2021-03-19 20:55:00|12507.5|12505.4|12506.1|12499.1|12510.7|12506.8|12501.5|12494.5|462
1616360400000|2021-03-21 21:00:00|12528.8|12518.6|12527|12517.1|12529.6|12520.8|12523.8|12516.6|27
1616360700000|2021-03-21 21:05:00|12524|12520.9|12524.5|12521.4|12529|12522.7|12522.9|12517.2|38
1616361000000|2021-03-21 21:10:00|12525.2|12522.1|12528.3|12517.3|12528.6|12522.8|12524.4|12517.2|27
1616361300000|2021-03-21 21:15:00|12528.6|12520|12524.6|12518.4|12529.5|12520|12523.9|12516.3|105
1616361600000|2021-03-21 21:20:00|12523.2|12518.1|12528.1|12517.7|12529.4|12518.8|12523.1|12517|58
1616361900000|2021-03-21 21:25:00|12528.7|12518.2|12526.1|12517.2|12531.9|12520.2|12525.2|12516.8|80
1616362200000|2021-03-21 21:30:00|12526|12516.9|12528.9|12519|12532.1|12520.1|12525.5|12516.9|120
1616362500000|2021-03-21 21:35:00|12529.7|12519.4|12529|12519.1|12529.8|12519.7|12526.3|12517.9|119
1616362800000|2021-03-21 21:40:00|12529.2|12519.3|12528.9|12519|12529.9|12519.8|12526|12517.5|128
1616363100000|2021-03-21 21:45:00|12528.7|12518.7|12529.3|12518.2|12529.4|12519.3|12525.7|12516.9|133
1616363400000|2021-03-21 21:50:00|12528.7|12517.3|12528.1|12517.6|12529.3|12518.4|12525.9|12516.9|165
1616363700000|2021-03-21 21:55:00|12528|12517.5|12527.3|12518.1|12528.9|12518.6|12524.7|12517|135
1616364000000|2021-03-21 22:00:00|12526.9|12518|12529.8|12522.8|12533.7|12530|12523.9|12516.5|599
1616364300000|2021-03-21 22:05:00|12528.7|12523.5|12525.1|12523|12530.7|12525.6|12524.8|12520.5|408
1616364600000|2021-03-21 22:10:00|12525.8|12523.7|12528.8|12525.6|12529.7|12526.8|12522.2|12519.8|468
1616364900000|2021-03-21 22:15:00|12528.9|12525.5|12528.6|12526.3|12530.9|12528.4|12526.4|12524.1|373
1616365200000|2021-03-21 22:20:00|12528.7|12526.4|12530.1|12527.6|12531.2|12529.1|12527.8|12525.1|396
1616365500000|2021-03-21 22:25:00|12530.4|12527.5|12526.8|12524.7|12530.4|12527.7|12526.8|12524.3|428
1616365800000|2021-03-21 22:30:00|12526.6|12524.5|12523.3|12521.2|12526.7|12524.6|12522.9|12520.7|287
1616366100000|2021-03-21 22:35:00|12523.7|12520.8|12523.2|12521.1|12525.4|12523.2|12522.1|12519.7|248
1616366400000|2021-03-21 22:40:00|12523|12520.9|12521.7|12519.6|12523.6|12521.3|12521.7|12519.6|176
1616366700000|2021-03-21 22:45:00|12521.6|12519.5|12524.5|12521.6|12524.5|12522.1|12521.2|12519.1|121
1616367000000|2021-03-21 22:50:00|12524.4|12522.3|12524.6|12522.5|12525.3|12523.1|12523.8|12521.5|125
1616367300000|2021-03-21 22:55:00|12524.3|12522.2|12527.7|12525.6|12527.8|12525.7|12523.9|12521.8|162
1616367600000|2021-03-21 23:00:00|12527.8|12525.7|12521|12518.9|12528.3|12526.2|12521|12518.9|192
1616367900000|2021-03-21 23:05:00|12520.3|12518.2|12520.4|12518.3|12522.8|12520.7|12520|12517.9|233
1616368200000|2021-03-21 23:10:00|12521|12518.9|12519.5|12517.4|12521.4|12519.3|12518.5|12516.4|186
1616368500000|2021-03-21 23:15:00|12519.4|12517.3|12519.2|12517.1|12520.9|12518.8|12519.1|12517|102
1616368800000|2021-03-21 23:20:00|12519.1|12517|12520.4|12518.3|12520.9|12518.8|12518.1|12516.2|168
1616369100000|2021-03-21 23:25:00|12520.3|12518.2|12519.3|12517.2|12520.4|12518.3|12518.8|12516.7|103
1616369400000|2021-03-21 23:30:00|12519.4|12517.3|12519.3|12517.2|12520.8|12518.7|12518.5|12516.8|170
1616369700000|2021-03-21 23:35:00|12519.4|12517.3|12520.2|12518.1|12522.3|12520.2|12518.7|12516.6|166
1616370000000|2021-03-21 23:40:00|12520.3|12518.2|12520.2|12518.1|12521.8|12519.7|12520.2|12518.1|106
1616370300000|2021-03-21 23:45:00|12520.3|12518.2|12522|12520.7|12522.8|12521|12520.3|12518.2|122
1616370600000|2021-03-21 23:50:00|12521.9|12520.6|12525.1|12523|12525.8|12523.7|12521.8|12519.7|184
1616370900000|2021-03-21 23:55:00|12525.2|12523.1|12525.2|12523.1|12525.6|12523.8|12522.5|12520.4|245
1616371200000|2021-03-22 00:00:00|12525.1|12523|12522.6|12520.5|12525.4|12523.3|12522.1|12520|362
1616371500000|2021-03-22 00:05:00|12522.7|12520.6|12519.4|12517.3|12522.7|12521|12517.8|12515.7|289
1616371800000|2021-03-22 00:10:00|12519.5|12517.4|12519.2|12517.1|12519.9|12517.8|12517.5|12515.4|224
1616372100000|2021-03-22 00:15:00|12519.3|12517.2|12519.1|12517.8|12520.1|12518|12517.3|12515.3|234
1616372400000|2021-03-22 00:20:00|12519.5|12517.4|12518.7|12516.6|12520.5|12518.4|12518.6|12516.6|240
1616372700000|2021-03-22 00:25:00|12518.6|12516.5|12519.6|12517.5|12520.7|12518.8|12518.5|12516.4|242
1616373000000|2021-03-22 00:30:00|12519.5|12517.4|12521.1|12519|12522|12519.9|12519|12516.9|175
1616373300000|2021-03-22 00:35:00|12521.2|12519.1|12519|12517.7|12521.7|12519.6|12518.9|12516.9|280
1616373600000|2021-03-22 00:40:00|12519.1|12517.8|12521.1|12519|12522|12519.9|12518.5|12516.4|221
1616373900000|2021-03-22 00:45:00|12521.2|12519.1|12520.8|12518.7|12522.3|12520.4|12520.3|12518.2|174
1616374200000|2021-03-22 00:50:00|12520.9|12518.8|12519.4|12517.3|12521.5|12519.4|12519.1|12517|230
1616374500000|2021-03-22 00:55:00|12519.5|12517.4|12523.8|12521.7|12524.4|12522.3|12519|12516.9|225
1616374800000|2021-03-22 01:00:00|12523.7|12521.6|12523.4|12521.3|12525.8|12524.1|12522.8|12520.7|325
1616375100000|2021-03-22 01:05:00|12523.3|12521.2|12522.9|12520.8|12523.4|12521.3|12520.1|12518|236
1616375400000|2021-03-22 01:10:00|12522.8|12520.7|12529.7|12527.6|12530|12528.1|12522.4|12520.5|311
1616375700000|2021-03-22 01:15:00|12529.5|12527.4|12532|12529.9|12533.3|12531.2|12528.1|12526|414
1616376000000|2021-03-22 01:20:00|12532.1|12530|12531|12528.9|12532.6|12530.8|12528.7|12526.6|297
1616376300000|2021-03-22 01:25:00|12531.1|12529|12533.2|12531.1|12535.3|12533.2|12531.1|12529|321
1616376600000|2021-03-22 01:30:00|12532.6|12531.3|12528.4|12526.3|12533.2|12531.4|12527.2|12525.4|406
1616376900000|2021-03-22 01:35:00|12528.3|12526.2|12528.2|12526.1|12529.3|12527.2|12525.3|12523.4|373
1616377200000|2021-03-22 01:40:00|12528.1|12526|12526.7|12524.6|12528.2|12526.1|12524.8|12522.7|303
1616377500000|2021-03-22 01:45:00|12526.6|12524.5|12523.3|12521.2|12526.6|12524.5|12521.5|12519.8|437
1616377800000|2021-03-22 01:50:00|12523.2|12521.1|12523.6|12521.5|12525.9|12523.8|12522.8|12520.7|268
1616378100000|2021-03-22 01:55:00|12523.5|12521.4|12521|12518.9|12523.7|12522|12519.1|12517|376
1616378400000|2021-03-22 02:00:00|12521.1|12519|12523|12520.9|12523.3|12521.2|12519.4|12517.5|326
1616378700000|2021-03-22 02:05:00|12523.1|12521|12519.5|12518.2|12523.5|12521.5|12519.5|12517.4|240
1616379000000|2021-03-22 02:10:00|12519.7|12517.6|12516.5|12514.4|12520.5|12518.4|12516.1|12514.3|232
1616379300000|2021-03-22 02:15:00|12516.4|12514.3|12515.8|12513.7|12516.8|12514.9|12514.8|12512.7|216
1616379600000|2021-03-22 02:20:00|12515.9|12513.8|12516.4|12514.3|12517.2|12515.1|12514.8|12513|145
1616379900000|2021-03-22 02:25:00|12515.9|12513.8|12516.2|12514.1|12517.7|12515.6|12514.9|12513|189
1616380200000|2021-03-22 02:30:00|12515.4|12513.6|12516.3|12514.2|12517.3|12515.2|12513.1|12511|242
1616380500000|2021-03-22 02:35:00|12516.2|12514.1|12515|12512.9|12516.8|12515.1|12513.8|12511.7|296
1616380800000|2021-03-22 02:40:00|12514.9|12512.8|12516.6|12515.3|12517.7|12515.6|12514.1|12512|250
1616381100000|2021-03-22 02:45:00|12516.5|12515.2|12516.2|12514.1|12518.6|12516.7|12515.2|12513.3|254
1616381400000|2021-03-22 02:50:00|12516.1|12514|12512.5|12510.4|12516.2|12514.5|12512.1|12510.3|229
1616381700000|2021-03-22 02:55:00|12512.8|12510.7|12510.4|12508.3|12514.1|12512.2|12509.5|12507.8|221
1616382000000|2021-03-22 03:00:00|12510.7|12508.6|12512.2|12510.1|12512.5|12510.4|12509.8|12507.9|272
1616382300000|2021-03-22 03:05:00|12512.1|12510|12509|12506.9|12513.3|12511.2|12508|12505.9|221
1616382600000|2021-03-22 03:10:00|12508.8|12506.7|12509.6|12507.5|12509.8|12508.1|12507.8|12505.7|197
1616382900000|2021-03-22 03:15:00|12509.5|12507.4|12509|12506.9|12509.6|12507.5|12508.6|12506.5|142
1616383200000|2021-03-22 03:20:00|12509.1|12507|12509.7|12507.6|12510.2|12508.4|12508.2|12506.6|186
1616383500000|2021-03-22 03:25:00|12509.6|12507.5|12508.2|12506.1|12509.6|12507.5|12507.3|12505.4|180
1616383800000|2021-03-22 03:30:00|12508.1|12506|12508.1|12506|12508.5|12506.4|12505|12502.9|188
1616384100000|2021-03-22 03:35:00|12508.2|12506.1|12507|12504.9|12508.5|12506.6|12506.9|12504.8|136
1616384400000|2021-03-22 03:40:00|12506.9|12504.8|12505.2|12503.9|12507|12504.9|12503.4|12501.4|127
1616384700000|2021-03-22 03:45:00|12505.1|12503.8|12506.6|12504.5|12507.3|12505.3|12504.8|12502.7|165
1616385000000|2021-03-22 03:50:00|12506.5|12504.4|12506.5|12504.4|12507.2|12505.5|12505.7|12504.1|183
1616385300000|2021-03-22 03:55:00|12506.7|12504.6|12507.1|12505|12507.2|12505.5|12504.9|12502.8|187
1616385600000|2021-03-22 04:00:00|12507.2|12505.1|12509.9|12507.8|12510|12507.9|12505.3|12503.6|217
1616385900000|2021-03-22 04:05:00|12509.8|12507.7|12507.6|12506.3|12510.5|12508.4|12507.5|12505.6|181
1616386200000|2021-03-22 04:10:00|12507.7|12506.4|12505.9|12503.8|12508.2|12506.4|12505.8|12503.7|115
1616386500000|2021-03-22 04:15:00|12506|12503.9|12502.2|12500.9|12506|12503.9|12502|12500.6|199
1616386800000|2021-03-22 04:20:00|12502.7|12500.6|12499|12496.9|12502.7|12500.6|12498|12496.3|231
1616387100000|2021-03-22 04:25:00|12498.9|12496.8|12499.1|12497|12500.6|12498.5|12498.6|12496.6|143
1616387400000|2021-03-22 04:30:00|12499.2|12497.1|12500.7|12498.6|12501.5|12499.4|12499|12497|144
1616387700000|2021-03-22 04:35:00|12500.8|12498.7|12499.1|12497|12500.8|12498.7|12498.6|12497|135
1616388000000|2021-03-22 04:40:00|12499.2|12497.1|12499.7|12497.6|12500|12498.2|12498.6|12496.6|157
1616388300000|2021-03-22 04:45:00|12499.8|12497.7|12499.8|12497.7|12500.5|12498.4|12498.7|12496.9|105
1616388600000|2021-03-22 04:50:00|12499.7|12497.6|12499.8|12498.5|12500.7|12498.8|12499.7|12497.6|142
1616388900000|2021-03-22 04:55:00|12500.1|12498|12502.4|12501.1|12503|12501.1|12499.6|12498|151
1616389200000|2021-03-22 05:00:00|12502.3|12501|12500.8|12498.7|12503.7|12501.6|12500.7|12498.6|235
1616389500000|2021-03-22 05:05:00|12500.9|12498.8|12500.5|12498.4|12501.5|12499.8|12499.2|12497.1|181
1616389800000|2021-03-22 05:10:00|12500.4|12498.3|12500.3|12498.2|12501.6|12499.9|12499.9|12498.1|142
1616390100000|2021-03-22 05:15:00|12500.4|12498.3|12500.9|12498.8|12501.3|12499.4|12499.9|12497.8|180
1616390400000|2021-03-22 05:20:00|12500.7|12499.4|12501.9|12499.8|12502.3|12500.6|12500.5|12499.2|130
1616390700000|2021-03-22 05:25:00|12502.1|12500|12500.5|12498.4|12502.1|12500|12499.2|12497.6|184
1616391000000|2021-03-22 05:30:00|12500.6|12498.5|12496.9|12494.8|12502.2|12500.1|12496.3|12494.2|292
1616391300000|2021-03-22 05:35:00|12497|12494.9|12495.5|12493.4|12497|12495.1|12494.9|12493|160
1616391600000|2021-03-22 05:40:00|12495.6|12493.5|12496|12493.9|12496.8|12494.7|12495.1|12493.3|88
1616391900000|2021-03-22 05:45:00|12495.9|12493.8|12495.2|12493.1|12496.2|12494.2|12494.6|12492.9|158
1616392200000|2021-03-22 05:50:00|12494.8|12493.5|12496.7|12494.6|12496.9|12494.8|12493.6|12491.7|163
1616392500000|2021-03-22 05:55:00|12496.6|12494.5|12500.7|12498.6|12501.1|12499|12495.5|12493.7|214
1616392800000|2021-03-22 06:00:00|12500.8|12498.7|12504.6|12502.5|12507.3|12505.2|12499.4|12497.3|377
1616393100000|2021-03-22 06:05:00|12504.7|12502.6|12503|12500.9|12504.7|12502.6|12501.5|12499.4|270
1616393400000|2021-03-22 06:10:00|12502.9|12500.8|12505.9|12503.8|12506.1|12504|12501.6|12499.7|200
1616393700000|2021-03-22 06:15:00|12505.8|12503.7|12504.9|12502.8|12507.1|12505|12504.1|12502.3|269
1616394000000|2021-03-22 06:20:00|12505.1|12503|12500.7|12498.6|12505.2|12503.1|12500.7|12498.6|232
1616394300000|2021-03-22 06:25:00|12500.6|12498.5|12503.1|12501|12503.3|12501.2|12499.9|12497.8|248
1616394600000|2021-03-22 06:30:00|12503|12500.9|12503|12500.9|12504.8|12502.7|12500.9|12498.8|331
1616394900000|2021-03-22 06:35:00|12502.9|12500.8|12497.9|12495.8|12503.5|12501.4|12497.4|12495.3|267
1616395200000|2021-03-22 06:40:00|12497.7|12495.6|12503.6|12501.5|12503.8|12501.7|12497.2|12495.1|266
1616395500000|2021-03-22 06:45:00|12503.7|12501.6|12503.9|12501.8|12504.6|12502.9|12501|12499.1|230
1616395800000|2021-03-22 06:50:00|12504|12501.9|12502.1|12500|12504|12501.9|12501.2|12499.1|264
1616396100000|2021-03-22 06:55:00|12502.2|12500.1|12504.6|12502.5|12504.7|12502.7|12502.1|12500|219
1616396400000|2021-03-22 07:00:00|12504.8|12502.7|12509.2|12507.1|12510.1|12508|12504.3|12502.4|591
1616396700000|2021-03-22 07:05:00|12509.8|12507.7|12507.7|12505.6|12510.1|12508|12506.3|12504.5|408
1616397000000|2021-03-22 07:10:00|12507.5|12505.4|12509.9|12507.8|12511.7|12509.6|12507.4|12505.3|318
1616397300000|2021-03-22 07:15:00|12510|12507.9|12499.7|12497.6|12510.8|12509|12498.1|12496|587
1616397600000|2021-03-22 07:20:00|12499.5|12497.4|12502.2|12500.1|12503.8|12501.7|12499.4|12497.3|401
1616397900000|2021-03-22 07:25:00|12502.3|12500.2|12498.9|12496.8|12502.3|12500.4|12496.9|12494.8|463
1616398200000|2021-03-22 07:30:00|12499|12496.9|12500.4|12498.3|12502.5|12500.6|12496.5|12494.8|446
1616398500000|2021-03-22 07:35:00|12500.3|12498.2|12510.6|12508.5|12511|12509|12499.9|12497.8|609
1616398800000|2021-03-22 07:40:00|12510.3|12509|12514.7|12512.6|12514.8|12513.2|12509.8|12508.1|387
1616399100000|2021-03-22 07:45:00|12514.5|12513.2|12519.3|12517.2|12521.1|12519|12512.4|12510.5|531
1616399400000|2021-03-22 07:50:00|12519.5|12517.4|12515.5|12513.4|12522.1|12520.2|12514.6|12512.8|503
1616399700000|2021-03-22 07:55:00|12515.6|12513.5|12512.8|12510.7|12516.1|12514.4|12509.1|12507.3|616
1616400000000|2021-03-22 08:00:00|12512.1|12510.8|12510.4|12508.3|12515.3|12513.4|12508.1|12506.8|749
1616400300000|2021-03-22 08:05:00|12510.2|12508.9|12511.7|12509.6|12515.1|12513.5|12509.7|12508.1|683
1616400600000|2021-03-22 08:10:00|12511.5|12510.2|12506|12503.9|12513|12511.3|12505|12502.9|573
1616400900000|2021-03-22 08:15:00|12506.2|12504.1|12501.6|12499.5|12508|12506.4|12500.1|12498.4|597
1616401200000|2021-03-22 08:20:00|12501.4|12499.3|12499.7|12498.4|12501.4|12499.5|12498.1|12496.4|552
1616401500000|2021-03-22 08:25:00|12499.8|12498.5|12498.6|12496.5|12504.7|12503|12497.3|12495.6|621
1616401800000|2021-03-22 08:30:00|12498.3|12497|12491.9|12489.8|12499.1|12497.5|12488.6|12486.8|671
1616402100000|2021-03-22 08:35:00|12492|12489.9|12496.5|12494.4|12497.5|12495.7|12490.4|12488.7|573
1616402400000|2021-03-22 08:40:00|12496.6|12494.5|12493|12490.9|12499.5|12497.7|12491.7|12490.4|537
1616402700000|2021-03-22 08:45:00|12492.9|12490.8|12495.4|12493.3|12497.2|12495.5|12491.7|12490|417
1616403000000|2021-03-22 08:50:00|12495.5|12493.4|12494.6|12493.3|12497.8|12496.1|12493|12491.2|394
1616403300000|2021-03-22 08:55:00|12494.7|12493.4|12496.4|12494.3|12497.8|12496.1|12493|12491.3|456
1616403600000|2021-03-22 09:00:00|12496.3|12494.2|12497|12494.9|12498|12496.2|12494.3|12492.6|506
1616403900000|2021-03-22 09:05:00|12497.1|12495|12495.5|12493.4|12497.1|12495.3|12492.5|12490.8|382
1616404200000|2021-03-22 09:10:00|12495.6|12493.5|12498.1|12496.8|12498.8|12496.9|12494.6|12492.8|319
1616404500000|2021-03-22 09:15:00|12497.7|12496.4|12500.4|12498.3|12501.7|12500|12497|12495.2|418
1616404800000|2021-03-22 09:20:00|12500.3|12498.2|12499.2|12497.9|12502.3|12500.7|12497.8|12496.2|398
1616405100000|2021-03-22 09:25:00|12499.3|12498|12500.1|12498.8|12502.3|12500.6|12497.8|12496.1|384
1616405400000|2021-03-22 09:30:00|12500.3|12499|12499.4|12498.1|12500.8|12499.1|12498|12496.3|356
1616405700000|2021-03-22 09:35:00|12499.5|12498.2|12496.6|12495.3|12500.4|12498.8|12496.4|12494.6|356
1616406000000|2021-03-22 09:40:00|12496.7|12495.4|12500.1|12498.8|12501.4|12499.7|12496.6|12495.3|376
1616406300000|2021-03-22 09:45:00|12500.3|12499|12498.3|12497|12500.5|12499.2|12496.3|12494.4|306
1616406600000|2021-03-22 09:50:00|12498.2|12496.9|12500.2|12498.9|12501.9|12500.5|12497.8|12496.2|322
1616406900000|2021-03-22 09:55:00|12500.1|12498.8|12498.3|12496.2|12501.6|12500|12496.7|12495.4|408
1616407200000|2021-03-22 10:00:00|12498.2|12496.1|12495.7|12493.6|12498.4|12496.9|12495.1|12493.4|363
1616407500000|2021-03-22 10:05:00|12495.3|12494|12493.3|12491.2|12495.5|12494|12490.9|12489.2|416
1616407800000|2021-03-22 10:10:00|12493.2|12491.1|12488.8|12487.5|12493.2|12491.5|12486.4|12484.8|372
1616408100000|2021-03-22 10:15:00|12488.7|12487.4|12483|12481.7|12489.8|12488|12482.9|12481.2|432
1616408400000|2021-03-22 10:20:00|12482.9|12481.6|12487.4|12485.3|12487.6|12485.9|12481.8|12480.5|460
1616408700000|2021-03-22 10:25:00|12487.5|12485.4|12491.1|12489|12491.4|12489.6|12485.4|12483.7|406
1616409000000|2021-03-22 10:30:00|12491.4|12489.3|12491.6|12489.5|12491.6|12489.9|12489.5|12487.7|299
1616409300000|2021-03-22 10:35:00|12491.2|12489.9|12493.5|12492.2|12494.5|12493.2|12490.5|12489.2|333
1616409600000|2021-03-22 10:40:00|12493.4|12492.1|12496|12494.7|12496.3|12494.7|12493.4|12491.7|278
1616409900000|2021-03-22 10:45:00|12496.3|12495|12496.8|12495.5|12498|12496.5|12495.3|12494|274
1616410200000|2021-03-22 10:50:00|12496.7|12495.4|12497.7|12496.4|12499|12497.2|12495|12493.3|377
1616410500000|2021-03-22 10:55:00|12498.2|12496.1|12492.3|12490.2|12498.2|12496.5|12491.5|12489.7|360
1616410800000|2021-03-22 11:00:00|12492.4|12490.3|12485.5|12484.2|12492.4|12490.8|12485|12483.5|498
1616411100000|2021-03-22 11:05:00|12485.6|12484.3|12483.3|12482|12486.7|12485.4|12482.1|12480.6|325
1616411400000|2021-03-22 11:10:00|12483.4|12482.1|12481.3|12480|12484|12482.2|12480.1|12478.5|366
1616411700000|2021-03-22 11:15:00|12481.2|12479.9|12487.8|12485.7|12487.8|12486|12480.3|12478.4|371
1616412000000|2021-03-22 11:20:00|12487.7|12485.6|12486.4|12485.1|12487.7|12485.8|12483.8|12482.4|439
1616412300000|2021-03-22 11:25:00|12486.3|12485|12485|12483.7|12487.6|12486.3|12484.4|12482.8|302
1616412600000|2021-03-22 11:30:00|12484.9|12483.6|12482.6|12481.3|12487.3|12485.5|12482.6|12481.3|307
1616412900000|2021-03-22 11:35:00|12482.7|12481.4|12481.3|12480|12484.6|12482.8|12479.5|12478|325
1616413200000|2021-03-22 11:40:00|12481|12479.7|12481.8|12480.5|12482.1|12480.6|12479|12477.5|341
1616413500000|2021-03-22 11:45:00|12481.7|12480.4|12481.3|12480|12481.8|12480.4|12478.8|12477.5|311
1616413800000|2021-03-22 11:50:00|12481.2|12479.9|12478.6|12477.3|12483|12481.2|12478.5|12476.7|306
1616414100000|2021-03-22 11:55:00|12478.3|12477|12478.1|12476|12478.4|12477.1|12474.1|12472.5|304
1616414400000|2021-03-22 12:00:00|12478|12475.9|12478.2|12476.9|12478.9|12477.6|12475.1|12473.6|477
1616414700000|2021-03-22 12:05:00|12478|12476.7|12479.8|12478.5|12481.6|12480|12476.9|12475.1|421
1616415000000|2021-03-22 12:10:00|12479.7|12478.4|12478|12475.9|12481.5|12479.9|12477.1|12475.8|442
1616415300000|2021-03-22 12:15:00|12477.9|12475.8|12484.4|12483.1|12485.4|12483.5|12477.1|12475.5|428
1616415600000|2021-03-22 12:20:00|12485|12483.7|12484|12482.7|12485.8|12484.5|12482.6|12481|458
1616415900000|2021-03-22 12:25:00|12484.1|12482.8|12485.2|12483.9|12486.2|12484.6|12483.3|12482|396
1616416200000|2021-03-22 12:30:00|12485.6|12483.5|12484.3|12483|12487.1|12485.4|12482.1|12480.5|414
1616416500000|2021-03-22 12:35:00|12484.4|12483.1|12493.1|12491.8|12494|12492.6|12482.9|12481.6|605
1616416800000|2021-03-22 12:40:00|12492.9|12491.6|12497.2|12495.9|12498.1|12496.6|12492|12490.3|494
1616417100000|2021-03-22 12:45:00|12497.1|12495.8|12500.5|12499.2|12501.1|12499.5|12495.6|12494.3|415
1616417400000|2021-03-22 12:50:00|12500.4|12499.1|12505.3|12504|12507.5|12505.8|12500.1|12498.6|498
1616417700000|2021-03-22 12:55:00|12505.2|12503.9|12505.2|12503.9|12505.8|12504.1|12500.7|12499.2|312
1616418000000|2021-03-22 13:00:00|12505.3|12504|12500|12498.7|12510.7|12509.1|12499.7|12498|395
1616418300000|2021-03-22 13:05:00|12499.9|12498.6|12498.4|12497.1|12501.2|12499.6|12495.8|12494.3|451
1616418600000|2021-03-22 13:10:00|12498|12496.7|12497|12495.7|12498.1|12496.8|12495.1|12493.8|436
1616418900000|2021-03-22 13:15:00|12496.9|12495.6|12496.5|12495.2|12498.6|12497|12495.4|12494.1|371
1616419200000|2021-03-22 13:20:00|12496.4|12495.1|12499.6|12498.3|12500.1|12498.8|12495.9|12494.5|350
1616419500000|2021-03-22 13:25:00|12499.5|12498.2|12496.3|12495|12499.6|12498.3|12493.9|12492.2|349
1616419800000|2021-03-22 13:30:00|12496.4|12495.1|12501.2|12499.9|12502.1|12500.8|12492.8|12491.4|510
1616420100000|2021-03-22 13:35:00|12500.8|12499.5|12504.9|12503.6|12505.7|12504|12499|12497.3|465
1616420400000|2021-03-22 13:40:00|12504.8|12503.5|12512.7|12511.4|12513.7|12512.1|12504|12502.7|556
1616420700000|2021-03-22 13:45:00|12512.6|12511.3|12508.6|12507.3|12513.3|12512|12508.6|12507.3|441
1616421000000|2021-03-22 13:50:00|12508.4|12507.1|12504|12502.7|12509|12507.3|12500.9|12499.2|570
1616421300000|2021-03-22 13:55:00|12503.9|12502.6|12509.2|12507.1|12509.7|12507.7|12503.2|12501.4|435
1616421600000|2021-03-22 14:00:00|12509|12506.9|12506|12504.7|12512.1|12510.1|12505.2|12503.3|618
1616421900000|2021-03-22 14:05:00|12505.9|12504.6|12510.1|12508|12511.8|12509.8|12504.1|12502.5|499
1616422200000|2021-03-22 14:10:00|12509.5|12508.2|12519.6|12518.3|12520.4|12519|12508.3|12507|696
1616422500000|2021-03-22 14:15:00|12519.7|12517.6|12523.7|12522.4|12525.4|12523.8|12519.1|12517.2|722
1616422800000|2021-03-22 14:20:00|12523.5|12522.2|12527.5|12525.4|12530.1|12528.5|12521.8|12520.1|732
1616423100000|2021-03-22 14:25:00|12527.4|12525.3|12538.7|12536.6|12539.2|12537.1|12526.6|12525|825
1616423400000|2021-03-22 14:30:00|12538.6|12536.5|12535.9|12533.8|12542|12540.6|12534.5|12532.8|782
1616423700000|2021-03-22 14:35:00|12535.5|12534.2|12535.4|12534.1|12538.4|12536.6|12534.8|12533.5|647
1616424000000|2021-03-22 14:40:00|12535.3|12534|12533.4|12532.1|12540.9|12539.3|12533.4|12531.8|517
1616424300000|2021-03-22 14:45:00|12533.7|12531.6|12522.3|12521|12533.8|12531.8|12520.7|12519.3|765
1616424600000|2021-03-22 14:50:00|12522.2|12520.9|12528.4|12526.3|12528.9|12527.1|12520|12518.6|449
1616424900000|2021-03-22 14:55:00|12528.6|12526.5|12527.3|12525.2|12529.8|12528.1|12526.1|12524.5|460
1616425200000|2021-03-22 15:00:00|12526.9|12525.6|12526.9|12525.6|12528|12526.7|12524.9|12523.4|415
1616425500000|2021-03-22 15:05:00|12526.8|12525.5|12527.7|12526.4|12528.4|12526.7|12524.3|12522.9|392
1616425800000|2021-03-22 15:10:00|12527.8|12526.5|12533.9|12531.8|12534|12531.9|12527.2|12525.4|424
1616426100000|2021-03-22 15:15:00|12533.8|12531.7|12535.4|12533.3|12540.5|12538.9|12533.5|12531.7|474
1616426400000|2021-03-22 15:20:00|12535.3|12533.2|12528.5|12526.4|12535.4|12533.3|12526.2|12524.2|473
1616426700000|2021-03-22 15:25:00|12528.7|12526.6|12525.2|12523.1|12529.3|12527.2|12523|12521.5|489
1616427000000|2021-03-22 15:30:00|12525.1|12523|12523.1|12521.8|12525.1|12523|12517.9|12516.6|550
1616427300000|2021-03-22 15:35:00|12523.2|12521.9|12525.5|12524.2|12525.7|12524.4|12522.5|12520.9|395
1616427600000|2021-03-22 15:40:00|12525.6|12524.3|12523.6|12522.3|12526.7|12525.3|12523.5|12522|340
1616427900000|2021-03-22 15:45:00|12523.5|12522.2|12526|12523.9|12529.9|12528.2|12523.4|12522.1|438
1616428200000|2021-03-22 15:50:00|12525.9|12523.8|12530.3|12529|12530.8|12529.4|12524.9|12523.6|486
1616428500000|2021-03-22 15:55:00|12530.6|12528.5|12528.6|12527.3|12535.4|12533.8|12528.5|12527.2|536
1616428800000|2021-03-22 16:00:00|12528.5|12527.2|12527.1|12525|12529.5|12527.8|12525.1|12523.3|554
1616429100000|2021-03-22 16:05:00|12527|12524.9|12525.5|12524.2|12527|12525.7|12524.3|12522.8|420
1616429400000|2021-03-22 16:10:00|12525.6|12524.3|12526.4|12524.3|12526.7|12525|12523.1|12521.4|347
1616429700000|2021-03-22 16:15:00|12525.8|12524.5|12528.2|12526.9|12529|12527.3|12525.5|12523.9|354
1616430000000|2021-03-22 16:20:00|12527.9|12526.6|12526.5|12525.2|12529.2|12527.9|12525.5|12524.2|288
1616430300000|2021-03-22 16:25:00|12527|12525.7|12522.4|12521.1|12528.8|12527|12522.2|12520.9|386
1616430600000|2021-03-22 16:30:00|12522.6|12521.3|12524.1|12522.8|12525.9|12524.6|12522.1|12520.8|320
1616430900000|2021-03-22 16:35:00|12524.2|12522.9|12526.6|12524.5|12526.6|12524.9|12523.2|12521.8|216
1616431200000|2021-03-22 16:40:00|12526.7|12524.6|12521.2|12519.9|12528.1|12526.5|12521.1|12519.8|339
1616431500000|2021-03-22 16:45:00|12521.6|12520.3|12521.6|12520.3|12523.1|12521.8|12520.8|12519.2|263
1616431800000|2021-03-22 16:50:00|12521.1|12519.8|12521.1|12519.8|12522.5|12521.2|12520.5|12519.2|271
1616432100000|2021-03-22 16:55:00|12521.4|12519.3|12520.1|12518.8|12521.9|12520.5|12519.8|12518.2|335
1616432400000|2021-03-22 17:00:00|12520|12518.7|12522.4|12521.1|12522.7|12521.4|12519.2|12517.5|265
1616432700000|2021-03-22 17:05:00|12522.5|12521.2|12521|12519.7|12523|12521.3|12520.8|12519.2|272
1616433000000|2021-03-22 17:10:00|12520.9|12519.6|12522.5|12521.2|12524.2|12522.9|12520.8|12519.2|306
1616433300000|2021-03-22 17:15:00|12522.4|12521.1|12519.2|12517.9|12522.5|12521.2|12518.5|12516.8|262
1616433600000|2021-03-22 17:20:00|12519.1|12517.8|12517.9|12516.6|12519.9|12518.6|12517.7|12516.4|137
1616433900000|2021-03-22 17:25:00|12517.8|12516.5|12519.3|12518|12520.2|12518.9|12517.8|12516.5|214
1616434200000|2021-03-22 17:30:00|12519.2|12517.9|12514.5|12513.2|12519.7|12518.1|12514|12512.3|260
1616434500000|2021-03-22 17:35:00|12514.4|12513.1|12514.9|12513.6|12515.8|12514|12513.8|12512|347
1616434800000|2021-03-22 17:40:00|12514.8|12513.5|12515.6|12514.3|12516.8|12515.5|12512.3|12511|330
1616435100000|2021-03-22 17:45:00|12515.7|12514.4|12514.4|12513.1|12515.9|12514.4|12514.3|12512.7|203
1616435400000|2021-03-22 17:50:00|12514.5|12513.2|12516.4|12515.1|12516.8|12515.5|12513|12511.7|293
1616435700000|2021-03-22 17:55:00|12516.3|12515|12515.7|12514.4|12518.1|12516.6|12514.7|12512.9|366
1616436000000|2021-03-22 18:00:00|12515.6|12514.3|12514.8|12513.5|12516.8|12515.2|12514|12512.5|320
1616436300000|2021-03-22 18:05:00|12514.9|12513.6|12510|12508.7|12514.9|12513.6|12509.9|12508.5|310
1616436600000|2021-03-22 18:10:00|12510.1|12508.8|12510.7|12509.4|12512.1|12510.8|12509.3|12507.6|230
1616436900000|2021-03-22 18:15:00|12510.8|12509.5|12512.4|12511.1|12513|12511.3|12510.6|12509.3|256
1616437200000|2021-03-22 18:20:00|12512.5|12511.2|12516.3|12515|12516.5|12515.2|12512.3|12511|225
1616437500000|2021-03-22 18:25:00|12516.2|12514.9|12512.3|12511|12516.3|12515|12512.3|12511|344
1616437800000|2021-03-22 18:30:00|12512.2|12510.9|12509.5|12508.2|12512.4|12511.1|12508.6|12507.3|314
1616438100000|2021-03-22 18:35:00|12509.4|12508.1|12510|12508.7|12510.4|12508.8|12508.7|12507.4|238
1616438400000|2021-03-22 18:40:00|12509.9|12508.6|12510|12508.7|12512|12510.4|12509.9|12508.5|151
1616438700000|2021-03-22 18:45:00|12510.1|12508.8|12509.7|12508.4|12510.8|12508.9|12509.4|12508.1|85
1616439000000|2021-03-22 18:50:00|12509.8|12508.5|12509.3|12508|12511.1|12509.5|12509.1|12507.6|156
1616439300000|2021-03-22 18:55:00|12509.2|12507.9|12509.9|12508.6|12510.8|12509.5|12509|12507.5|184
1616439600000|2021-03-22 19:00:00|12510|12508.7|12508.4|12507.1|12510.1|12508.8|12507.5|12506.2|276
1616439900000|2021-03-22 19:05:00|12508.5|12507.2|12510.8|12509.5|12512.1|12510.5|12508.3|12507|228
1616440200000|2021-03-22 19:10:00|12510.7|12509.4|12511.5|12510.2|12512.2|12510.9|12509.8|12508.1|146
1616440500000|2021-03-22 19:15:00|12511.6|12510.3|12511.4|12510.1|12512.7|12511.1|12509.1|12507.8|307
1616440800000|2021-03-22 19:20:00|12511.3|12510|12511.3|12510|12512.3|12511|12510.5|12509.2|185
1616441100000|2021-03-22 19:25:00|12511.2|12509.9|12517.2|12515.9|12517.8|12516.5|12510.7|12509.4|311
1616441400000|2021-03-22 19:30:00|12517.1|12515.8|12517.8|12516.5|12518.8|12517.5|12516.3|12515|220
1616441700000|2021-03-22 19:35:00|12517.6|12516.3|12518.8|12517.5|12519|12517.6|12516.2|12514.7|171
1616442000000|2021-03-22 19:40:00|12518.9|12517.6|12520.4|12519.1|12522|12520.7|12517.9|12516.6|238
1616442300000|2021-03-22 19:45:00|12520.5|12519.2|12523.5|12522.2|12523.6|12522.3|12519.5|12518.2|168
1616442600000|2021-03-22 19:50:00|12523.4|12522.1|12523.6|12522.3|12525.9|12524.6|12521.8|12520.5|308
1616442900000|2021-03-22 19:55:00|12523.5|12522.2|12526|12524.7|12527.6|12526.3|12523.5|12522.2|358
1616443200000|2021-03-22 20:00:00|12526.1|12524.8|12528.2|12526.9|12528.3|12527|12525.3|12524|220
1616443500000|2021-03-22 20:05:00|12528.3|12527|12527.5|12526.2|12528.7|12527.2|12527.3|12525.7|99
1616443800000|2021-03-22 20:10:00|12527.6|12526.3|12524.8|12522.7|12528.5|12527|12524.3|12522.5|123
1616444100000|2021-03-22 20:15:00|12524.4|12523.1|12524.4|12523.1|12526.9|12524.9|12524.2|12522.6|133
1616444400000|2021-03-22 20:20:00|12524|12522.7|12525.4|12524.1|12525.7|12524.2|12522.6|12521.3|119
1616444700000|2021-03-22 20:25:00|12525.3|12524|12520.5|12519.2|12525.3|12524|12520.3|12518.7|184
1616445000000|2021-03-22 20:30:00|12520.4|12519.1|12524.6|12523.3|12525.5|12524.2|12520.3|12519|221
1616445300000|2021-03-22 20:35:00|12524.5|12523.2|12519.9|12518.6|12525.4|12523.8|12519.6|12518.3|197
1616445600000|2021-03-22 20:40:00|12520|12518.7|12520.4|12518.3|12522.6|12520.9|12519.4|12518|241
1616445900000|2021-03-22 20:45:00|12520|12518.7|12523.4|12521.3|12524.2|12522.1|12519.8|12518|229
1616446200000|2021-03-22 20:50:00|12523.3|12521.2|12524.5|12522.4|12525.3|12523.2|12523.3|12521.2|145
1616446500000|2021-03-22 20:55:00|12524.4|12522.3|12523.5|12520.9|12525.6|12523.2|12523.3|12520.7|275
1616446800000|2021-03-22 21:00:00|12525|12520.2|12527.4|12521.4|12528.6|12521.7|12525|12519.9|25
1616447100000|2021-03-22 21:05:00|12526.4|12521|12525.8|12521.6|12529.3|12523.5|12525.8|12519.5|103
1616447400000|2021-03-22 21:10:00|12525.7|12520.9|12525.8|12520.7|12528.5|12522.5|12524|12519.1|157
1616447700000|2021-03-22 21:15:00|12525.2|12519.7|12526.1|12520.6|12527.7|12522.5|12522.5|12519.1|172
1616448000000|2021-03-22 21:20:00|12525.8|12519.9|12525.4|12518.4|12526.3|12520.6|12520.8|12513.8|279
1616448300000|2021-03-22 21:25:00|12524.9|12518.6|12526.5|12520.2|12527.2|12521.2|12519|12512|320
1616448600000|2021-03-22 21:30:00|12527.1|12520.3|12524.1|12517.1|12530|12523|12519.8|12512.8|437
1616448900000|2021-03-22 21:35:00|12523|12516|12525.6|12518.6|12527.4|12520.4|12522.2|12515.2|462
1616449200000|2021-03-22 21:40:00|12525.4|12518.4|12527.1|12520.2|12527.8|12520.9|12525.4|12518.4|191
1616449500000|2021-03-22 21:45:00|12527.2|12520.5|12526.4|12519.9|12527.5|12522|12526.1|12519.6|203
1616449800000|2021-03-22 21:50:00|12526.5|12519.8|12526.9|12521.7|12527.5|12522.2|12526.1|12519.6|143
1616450100000|2021-03-22 21:55:00|12527.2|12522|12526.3|12520.5|12527.5|12522.2|12526.2|12520|188
1616450400000|2021-03-22 22:00:00|12526.1|12521|12522.1|12520|12526.9|12521|12521.5|12517.6|342
1616450700000|2021-03-22 22:05:00|12522|12519.4|12524.2|12522.1|12524.7|12522.6|12522|12519.4|227
1616451000000|2021-03-22 22:10:00|12524|12521.9|12524.2|12522.1|12524.7|12522.4|12523.9|12521.8|58
1616451300000|2021-03-22 22:15:00|12524.3|12522.2|12521.3|12519.2|12524.3|12522.2|12520.5|12518.4|120
1616451600000|2021-03-22 22:20:00|12521.2|12519.1|12521.3|12519.2|12522.1|12520|12521.1|12519|76
1616451900000|2021-03-22 22:25:00|12521.2|12519.1|12524.2|12522.1|12524.6|12522.5|12521.2|12519.1|85
1616452200000|2021-03-22 22:30:00|12524.3|12522.2|12523.3|12521.2|12524.9|12522.8|12522.9|12520.8|132
1616452500000|2021-03-22 22:35:00|12523.2|12521.1|12526.3|12524.2|12526.4|12524.3|12523|12520.9|154
1616452800000|2021-03-22 22:40:00|12526.2|12524.1|12525.4|12523.3|12527|12524.9|12525.1|12523|198
1616453100000|2021-03-22 22:45:00|12525.3|12523.2|12524.2|12522.1|12525.8|12523.7|12524.2|12522.1|153
1616453400000|2021-03-22 22:50:00|12524|12521.9|12524.5|12522.4|12525.2|12523.1|12523.3|12521.2|128
1616453700000|2021-03-22 22:55:00|12524.4|12522.3|12525.6|12523.5|12525.7|12523.6|12523.6|12521.8|113
1616454000000|2021-03-22 23:00:00|12525.8|12523.7|12523.7|12521.6|12526.9|12524.8|12523.5|12521.4|161
1616454300000|2021-03-22 23:05:00|12523.8|12521.7|12525|12522.9|12525.1|12523.3|12523.5|12521.4|83
1616454600000|2021-03-22 23:10:00|12524.9|12522.8|12527.2|12525.1|12527.2|12525.1|12524.9|12522.8|144
1616454900000|2021-03-22 23:15:00|12527.5|12525.4|12526.8|12524.7|12528.7|12526.6|12526.3|12524.2|187
1616455200000|2021-03-22 23:20:00|12526.9|12524.8|12526.3|12524.2|12527.1|12525|12525.2|12523.5|91
1616455500000|2021-03-22 23:25:00|12526.4|12524.3|12527.4|12525.3|12528|12526.4|12526.1|12524.2|96
1616455800000|2021-03-22 23:30:00|12527.3|12525.2|12526.9|12524.8|12527.8|12525.7|12525.5|12523.8|110
1616456100000|2021-03-22 23:35:00|12527|12524.9|12524.7|12522.6|12527|12524.9|12523.6|12521.5|150
1616456400000|2021-03-22 23:40:00|12524.8|12522.7|12525.5|12523.4|12525.6|12523.9|12524|12522.2|112
1616456700000|2021-03-22 23:45:00|12525|12523.7|12525.3|12523.2|12526.4|12524.5|12524.9|12523|148
1616457000000|2021-03-22 23:50:00|12525.4|12523.3|12524.3|12522.2|12526.3|12524.2|12523.8|12522.1|122
1616457300000|2021-03-22 23:55:00|12524.5|12522.4|12522.5|12520.4|12524.6|12522.9|12521.7|12519.7|170
1616457600000|2021-03-23 00:00:00|12522.4|12520.3|12521.5|12519.4|12523.2|12521.1|12519.6|12517.7|278
1616457900000|2021-03-23 00:05:00|12521.4|12519.3|12521.6|12519.5|12522.5|12520.4|12519.8|12517.9|225
1616458200000|2021-03-23 00:10:00|12521.8|12519.7|12521|12518.9|12522.7|12520.8|12520.2|12518.1|166
1616458500000|2021-03-23 00:15:00|12521.1|12519|12521.8|12519.7|12522.6|12520.5|12520|12518|254
1616458800000|2021-03-23 00:20:00|12521.9|12519.8|12527.3|12525.2|12527.3|12525.2|12521.7|12519.6|258
1616459100000|2021-03-23 00:25:00|12527.2|12525.1|12528.9|12526.8|12531|12529.1|12527.1|12525|323
1616459400000|2021-03-23 00:30:00|12528.8|12526.7|12526.5|12524.4|12529.5|12527.4|12525.7|12523.6|182
1616459700000|2021-03-23 00:35:00|12526.4|12524.3|12527.8|12526.5|12528.3|12526.5|12526.1|12524|159
1616460000000|2021-03-23 00:40:00|12528.2|12526.1|12527.9|12525.8|12528.3|12526.5|12525.8|12523.7|173
1616460300000|2021-03-23 00:45:00|12528|12525.9|12529.2|12527.1|12529.7|12527.6|12526.5|12524.4|216
1616460600000|2021-03-23 00:50:00|12529.4|12527.3|12530.1|12528|12530.6|12528.5|12527.9|12525.8|307
1616460900000|2021-03-23 00:55:00|12530.2|12528.1|12527.8|12525.7|12530.7|12528.6|12527.8|12525.7|242
1616461200000|2021-03-23 01:00:00|12527.9|12525.8|12527.1|12525|12530|12527.9|12526.7|12524.9|293
1616461500000|2021-03-23 01:05:00|12527|12524.9|12526.5|12524.4|12527.2|12525.1|12523.7|12521.9|232
1616461800000|2021-03-23 01:10:00|12526.4|12524.3|12530.3|12528.2|12531.4|12529.6|12526.4|12524.3|308
1616462100000|2021-03-23 01:15:00|12530|12527.9|12530.8|12528.7|12531.9|12529.9|12529.9|12527.8|305
1616462400000|2021-03-23 01:20:00|12530.9|12528.8|12531.7|12529.6|12532|12529.9|12527.9|12525.8|261
1616462700000|2021-03-23 01:25:00|12531.6|12529.5|12528.5|12526.4|12531.8|12530|12527.7|12525.6|299
1616463000000|2021-03-23 01:30:00|12528.9|12526.8|12530.9|12528.8|12532.6|12530.5|12527.6|12525.6|388
1616463300000|2021-03-23 01:35:00|12530.8|12528.7|12528.5|12526.4|12530.9|12528.8|12527.5|12525.8|377
1616463600000|2021-03-23 01:40:00|12528.6|12526.5|12527.6|12526.3|12529.8|12527.9|12527.1|12525|361
1616463900000|2021-03-23 01:45:00|12527.7|12526.4|12530.2|12528.1|12530.6|12528.5|12527.7|12525.9|383
1616464200000|2021-03-23 01:50:00|12530.1|12528|12531.8|12529.7|12534.3|12532.6|12530.1|12528|286
1616464500000|2021-03-23 01:55:00|12531.7|12529.6|12531.7|12529.6|12532.2|12530.3|12530.3|12528.2|291
1616464800000|2021-03-23 02:00:00|12531.6|12529.5|12532.3|12530.2|12534.1|12532.2|12530.6|12528.9|367
1616465100000|2021-03-23 02:05:00|12532.2|12530.1|12534.7|12532.6|12535.8|12534.1|12530.6|12528.9|318
1616465400000|2021-03-23 02:10:00|12535.1|12533|12534.9|12532.8|12535.1|12533.5|12532.6|12530.5|293
1616465700000|2021-03-23 02:15:00|12534.8|12532.7|12538.3|12537|12538.8|12537|12533|12531.2|248
1616466000000|2021-03-23 02:20:00|12538.2|12536.9|12536.8|12534.7|12538.3|12537|12534.6|12532.8|213
1616466300000|2021-03-23 02:25:00|12537|12534.9|12539.6|12537.5|12540.5|12538.9|12536.9|12534.8|278
1616466600000|2021-03-23 02:30:00|12539.5|12537.4|12542.2|12540.9|12542.9|12541.2|12539.5|12537.4|348
1616466900000|2021-03-23 02:35:00|12542.3|12541|12540.8|12539.5|12543|12541.5|12540.7|12539|273
1616467200000|2021-03-23 02:40:00|12540.7|12539.4|12542|12539.9|12542|12540.1|12538.8|12536.9|234
1616467500000|2021-03-23 02:45:00|12541.9|12539.8|12542.1|12540|12545.2|12543.4|12541.4|12539.8|331
1616467800000|2021-03-23 02:50:00|12541.7|12540.4|12542.8|12540.7|12543.5|12541.8|12541.2|12539.1|289
1616468100000|2021-03-23 02:55:00|12542.7|12540.6|12542.3|12540.2|12543.4|12541.5|12541.2|12539.1|221
1616468400000|2021-03-23 03:00:00|12541.7|12540.4|12540.7|12539.4|12543|12540.9|12540.4|12538.8|248
1616468700000|2021-03-23 03:05:00|12541.1|12539|12543.4|12541.3|12543.7|12542|12540.5|12538.8|192
1616469000000|2021-03-23 03:10:00|12543.5|12541.4|12542.9|12540.8|12543.7|12541.6|12541.6|12539.8|119
1616469300000|2021-03-23 03:15:00|12542.8|12540.7|12542.5|12540.4|12543.8|12542.4|12541.6|12539.9|146
1616469600000|2021-03-23 03:20:00|12542.6|12540.5|12542.5|12541.2|12543.7|12542|12542.3|12540.4|122
1616469900000|2021-03-23 03:25:00|12542.4|12541.1|12537.2|12535.1|12542.6|12541.2|12537|12535.1|193
1616470200000|2021-03-23 03:30:00|12537.4|12535.3|12540.4|12538.3|12540.5|12538.8|12537.4|12535.3|165
1616470500000|2021-03-23 03:35:00|12540.5|12538.4|12538.9|12536.8|12541.4|12539.7|12537.8|12536|158
1616470800000|2021-03-23 03:40:00|12539|12536.9|12539.4|12537.3|12539.8|12538|12537.8|12536|112
1616471100000|2021-03-23 03:45:00|12539.3|12537.2|12538.2|12536.1|12539.8|12538|12537.7|12535.9|148
1616471400000|2021-03-23 03:50:00|12538.1|12536|12536.3|12535|12539.1|12537.5|12536|12534.4|167
1616471700000|2021-03-23 03:55:00|12536.2|12534.9|12536.4|12534.3|12537.5|12535.4|12535.1|12533.4|191
1616472000000|2021-03-23 04:00:00|12536.5|12534.4|12536.4|12535.1|12537.7|12535.9|12536|12534.3|144
1616472300000|2021-03-23 04:05:00|12536.7|12535.4|12536|12534.7|12537|12535.4|12535.7|12534|120
1616472600000|2021-03-23 04:10:00|12536.1|12534.8|12538.2|12536.9|12538.9|12537.1|12536|12534.2|157
1616472900000|2021-03-23 04:15:00|12538.3|12537|12537.9|12535.8|12538.9|12537.2|12537.1|12535.3|118
1616473200000|2021-03-23 04:20:00|12538|12535.9|12539.6|12537.5|12539.7|12537.6|12537.4|12535.7|119
1616473500000|2021-03-23 04:25:00|12539.5|12537.4|12542.1|12540|12542.3|12540.4|12539.1|12537.3|197
1616473800000|2021-03-23 04:30:00|12542.6|12540.5|12544.7|12543.4|12545.1|12543.4|12542.5|12540.4|206
1616474100000|2021-03-23 04:35:00|12544.8|12543.5|12543.7|12541.6|12546|12544.2|12543.4|12541.5|147
1616474400000|2021-03-23 04:40:00|12543.6|12541.5|12546.3|12544.2|12546.7|12545|12543.5|12541.5|149
1616474700000|2021-03-23 04:45:00|12546.4|12544.3|12548.8|12546.7|12549.8|12548|12546.4|12544.3|223
1616475000000|2021-03-23 04:50:00|12548.7|12546.6|12547.2|12545.1|12549.7|12547.6|12547|12545.1|236
1616475300000|2021-03-23 04:55:00|12547.3|12545.2|12547.3|12545.2|12547.4|12545.5|12545.3|12543.6|168
1616475600000|2021-03-23 05:00:00|12547.4|12545.3|12548|12545.9|12549.6|12547.9|12547.3|12545.2|252
1616475900000|2021-03-23 05:05:00|12547.9|12545.8|12545.7|12543.6|12548.5|12546.4|12544.7|12542.7|315
1616476200000|2021-03-23 05:10:00|12545.6|12543.5|12548.7|12547.4|12549.5|12547.4|12544.2|12542.5|204
1616476500000|2021-03-23 05:15:00|12548.8|12547.5|12550.5|12548.4|12550.7|12548.9|12547.6|12545.7|312
1616476800000|2021-03-23 05:20:00|12550.4|12548.3|12550.3|12548.2|12551|12549.4|12549.7|12547.8|129
1616477100000|2021-03-23 05:25:00|12550.2|12548.1|12551.5|12549.4|12554|12551.9|12549.6|12547.5|288
1616477400000|2021-03-23 05:30:00|12551.6|12549.5|12551.9|12549.8|12552.9|12551|12551.3|12549.4|234
1616477700000|2021-03-23 05:35:00|12551.5|12550.2|12551.2|12549.1|12553.1|12551.1|12551.1|12549|253
1616478000000|2021-03-23 05:40:00|12551.3|12549.2|12549.9|12547.8|12551.8|12549.8|12549.2|12547.4|248
1616478300000|2021-03-23 05:45:00|12550.1|12548.6|12550.3|12548.2|12551.4|12549.6|12549.6|12547.7|276
1616478600000|2021-03-23 05:50:00|12549.6|12548.3|12551.6|12549.5|12552|12550.4|12549.6|12547.9|266
1616478900000|2021-03-23 05:55:00|12551.8|12549.7|12552.7|12550.6|12553.4|12551.3|12550.1|12548.3|309
1616479200000|2021-03-23 06:00:00|12552.8|12550.7|12551.9|12549.8|12553|12551.4|12549.1|12547.5|351
1616479500000|2021-03-23 06:05:00|12552.1|12550|12551.1|12549|12554.7|12552.7|12550.5|12548.7|288
1616479800000|2021-03-23 06:10:00|12551.2|12549.1|12556.1|12554|12556.7|12554.6|12550.5|12548.9|324
1616480100000|2021-03-23 06:15:00|12556|12553.9|12557.4|12555.3|12558.2|12556.5|12555.1|12553.1|322
1616480400000|2021-03-23 06:20:00|12557.3|12555.2|12553.6|12551.5|12558.1|12556.3|12553.2|12551.5|243
1616480700000|2021-03-23 06:25:00|12553.7|12551.6|12549.9|12547.8|12554.1|12552.3|12548.4|12546.5|352
1616481000000|2021-03-23 06:30:00|12550|12548.6|12547.4|12546.1|12551.6|12550.3|12547.4|12545.7|323
1616481300000|2021-03-23 06:35:00|12547.5|12546.2|12548.8|12546.7|12549.8|12548|12547.4|12545.7|287
1616481600000|2021-03-23 06:40:00|12548.9|12546.8|12552.7|12550.6|12552.8|12551.1|12548.2|12546.3|237
1616481900000|2021-03-23 06:45:00|12552.8|12550.7|12550.5|12549.2|12553.7|12552|12550.5|12548.8|224
1616482200000|2021-03-23 06:50:00|12550.6|12549.3|12548.1|12546.8|12552.1|12550.3|12547.6|12545.8|284
1616482500000|2021-03-23 06:55:00|12548.9|12547.3|12545.7|12543.6|12549.9|12548.1|12544.8|12542.7|252
1616482800000|2021-03-23 07:00:00|12545.6|12543.5|12547.4|12545.3|12548.2|12546.4|12545.4|12543.5|393
1616483100000|2021-03-23 07:05:00|12547.3|12545.2|12550|12547.9|12550.1|12548.4|12545.8|12543.7|417
1616483400000|2021-03-23 07:10:00|12550.4|12548.3|12545.4|12543.3|12551.2|12549.5|12544.7|12542.6|315
1616483700000|2021-03-23 07:15:00|12545|12542.9|12544.1|12542|12546.1|12544|12542.1|12540.4|273
1616484000000|2021-03-23 07:20:00|12544|12541.9|12537.1|12535|12544.1|12542|12536.7|12534.9|437
1616484300000|2021-03-23 07:25:00|12536.7|12535.4|12539.2|12537.9|12541.8|12540|12536.7|12535|377
1616484600000|2021-03-23 07:30:00|12539.3|12538|12538.4|12537.1|12540.5|12539|12535.9|12534.2|399
1616484900000|2021-03-23 07:35:00|12538.9|12536.8|12547.7|12545.6|12548|12546.3|12538.5|12536.8|530
1616485200000|2021-03-23 07:40:00|12547.8|12545.7|12545.4|12544.1|12549.1|12547.4|12544.5|12542.8|494
1616485500000|2021-03-23 07:45:00|12545.5|12544.2|12548.6|12547.3|12549.6|12548|12545.2|12543.6|297
1616485800000|2021-03-23 07:50:00|12548.7|12547.4|12552.4|12551.1|12553.9|12552.3|12548.6|12546.9|560
1616486100000|2021-03-23 07:55:00|12552.5|12551.2|12547.4|12546.1|12553.7|12552.4|12547.1|12545.4|417
1616486400000|2021-03-23 08:00:00|12547.3|12546|12550.1|12548.8|12553.1|12551.2|12547.1|12545.8|769
1616486700000|2021-03-23 08:05:00|12550.6|12549.3|12559.7|12557.6|12562.5|12560.4|12550.6|12548.9|723
1616487000000|2021-03-23 08:10:00|12559.8|12557.7|12557|12555.7|12560.4|12558.4|12552.8|12551.5|609
1616487300000|2021-03-23 08:15:00|12557.4|12555.3|12554.1|12552.8|12560.7|12559.1|12554|12552.7|617
1616487600000|2021-03-23 08:20:00|12554|12552.7|12550.2|12548.9|12555.8|12554.1|12548.9|12547.5|496
1616487900000|2021-03-23 08:25:00|12550.4|12549.1|12554.9|12552.8|12558.1|12556.6|12550.3|12549|630
1616488200000|2021-03-23 08:30:00|12555|12552.9|12559.5|12558.2|12561.9|12560.5|12554.5|12552.9|528
1616488500000|2021-03-23 08:35:00|12559.4|12558.1|12556.2|12554.9|12560.5|12558.7|12556.2|12554.7|461
1616488800000|2021-03-23 08:40:00|12556.3|12555|12556.5|12554.4|12559.4|12557.9|12555|12553.1|443
1616489100000|2021-03-23 08:45:00|12556.4|12554.3|12556|12553.9|12557.3|12556|12554.4|12553|378
1616489400000|2021-03-23 08:50:00|12555.9|12553.8|12554.1|12552.8|12556|12554.3|12553.6|12552.1|313
1616489700000|2021-03-23 08:55:00|12554.2|12552.9|12554|12552.7|12555.4|12554|12552.6|12550.7|400
1616490000000|2021-03-23 09:00:00|12554.1|12552.8|12552.8|12550.7|12556.1|12554.8|12552.2|12550.6|453
1616490300000|2021-03-23 09:05:00|12552.5|12551.2|12555|12553.7|12555.3|12553.8|12552.3|12550.4|234
1616490600000|2021-03-23 09:10:00|12555.1|12553.8|12562.3|12560.2|12562.7|12561.2|12555|12553.3|445
1616490900000|2021-03-23 09:15:00|12562.6|12560.5|12568.7|12567.4|12571.3|12569.5|12561.4|12559.9|515
1616491200000|2021-03-23 09:20:00|12568.6|12567.3|12571.7|12570.4|12572.4|12571.1|12568.2|12566.7|520
1616491500000|2021-03-23 09:25:00|12571.6|12570.3|12572.6|12570.5|12572.7|12571.2|12569|12567.4|488
1616491800000|2021-03-23 09:30:00|12571.7|12570.4|12572|12569.9|12574.3|12572.6|12571|12569.3|587
1616492100000|2021-03-23 09:35:00|12571.9|12569.8|12578.7|12577.4|12579.8|12578.1|12571.8|12569.7|581
1616492400000|2021-03-23 09:40:00|12579|12576.9|12579.6|12577.5|12579.8|12578.4|12575.9|12574.2|528
1616492700000|2021-03-23 09:45:00|12579.7|12577.6|12579.5|12578.2|12580.6|12578.7|12576.1|12574.6|488
1616493000000|2021-03-23 09:50:00|12579.4|12578.1|12585|12583.7|12585.4|12583.7|12579.1|12577.8|494
1616493300000|2021-03-23 09:55:00|12584.6|12583.3|12583.5|12582.2|12585.5|12584|12578.7|12576.9|650
1616493600000|2021-03-23 10:00:00|12583.4|12582.1|12584.7|12582.6|12587.6|12585.7|12581.8|12580.5|708
1616493900000|2021-03-23 10:05:00|12584.6|12582.5|12578.8|12576.7|12584.9|12583.2|12576.8|12575.2|671
1616494200000|2021-03-23 10:10:00|12578.4|12577.1|12585.1|12583.8|12585.9|12584.6|12576.2|12574.9|501
1616494500000|2021-03-23 10:15:00|12585.2|12583.9|12586.2|12584.1|12588.2|12586.9|12584.1|12582.8|591
1616494800000|2021-03-23 10:20:00|12586.1|12584|12588.3|12587|12588.5|12587|12583.7|12582.2|525
1616495100000|2021-03-23 10:25:00|12588.2|12586.9|12591.1|12589.8|12595.9|12594.3|12587.8|12586.1|694
1616495400000|2021-03-23 10:30:00|12590.9|12589.6|12590.5|12589.2|12591.9|12590.2|12587.3|12585.7|529
1616495700000|2021-03-23 10:35:00|12590.4|12589.1|12587.8|12585.7|12594.3|12592.7|12587.1|12585.5|529
1616496000000|2021-03-23 10:40:00|12587.9|12585.8|12590.6|12589.3|12591.1|12589.4|12587.2|12585.4|477
1616496300000|2021-03-23 10:45:00|12590.5|12589.2|12586.7|12584.6|12592.5|12591|12585.1|12583.4|633
1616496600000|2021-03-23 10:50:00|12586.6|12584.5|12585.7|12584.4|12587.5|12585.8|12584.6|12583|458
1616496900000|2021-03-23 10:55:00|12585.8|12584.5|12583.8|12581.7|12587.1|12585.4|12583.2|12581.6|376
1616497200000|2021-03-23 11:00:00|12583.7|12581.6|12589.2|12587.1|12589.3|12587.8|12580.8|12579.2|482
1616497500000|2021-03-23 11:05:00|12589.4|12587.3|12584.5|12583.2|12590.7|12589|12584.4|12583.1|558
1616497800000|2021-03-23 11:10:00|12585|12583.7|12582|12580.7|12587.7|12585.6|12581.8|12580.2|521
1616498100000|2021-03-23 11:15:00|12581.9|12580.6|12580.5|12579.2|12581.9|12580.6|12577.6|12576|567
1616498400000|2021-03-23 11:20:00|12580.4|12579.1|12582.6|12581.3|12584.2|12582.4|12580.4|12579.1|498
1616498700000|2021-03-23 11:25:00|12582.5|12581.2|12587.4|12586.1|12588|12586.5|12582|12580.3|466
1616499000000|2021-03-23 11:30:00|12587.5|12586.2|12582.7|12581.4|12587.5|12586.2|12580.2|12578.6|490
1616499300000|2021-03-23 11:35:00|12582.8|12581.5|12579|12577.7|12583.7|12582.2|12578.7|12577|431
1616499600000|2021-03-23 11:40:00|12579.1|12577.8|12576.3|12575|12580.9|12579.2|12575.8|12574.1|358
1616499900000|2021-03-23 11:45:00|12576.4|12575.1|12575.4|12573.3|12577.5|12576.2|12570.5|12568.8|457
1616500200000|2021-03-23 11:50:00|12575.5|12573.4|12574.4|12572.3|12575.5|12573.6|12567.8|12566.2|492
1616500500000|2021-03-23 11:55:00|12574.5|12572.4|12580.6|12578.5|12580.7|12579|12574|12572.3|406
1616500800000|2021-03-23 12:00:00|12580.7|12578.6|12583.8|12581.7|12583.9|12582.2|12578.1|12576.7|488
1616501100000|2021-03-23 12:05:00|12583.9|12581.8|12578|12576.7|12583.9|12581.8|12575.4|12573.7|520
1616501400000|2021-03-23 12:10:00|12578.5|12576.4|12577.4|12575.3|12579|12577.4|12574.7|12572.9|483
1616501700000|2021-03-23 12:15:00|12577.1|12575.8|12571.7|12569.6|12578.3|12576.5|12569.1|12567.8|677
1616502000000|2021-03-23 12:20:00|12572.2|12570.4|12566.4|12565.1|12573|12571.7|12564.4|12562.6|732
1616502300000|2021-03-23 12:25:00|12566.3|12565|12571.3|12569.2|12571.4|12569.8|12565.9|12564.1|539
1616502600000|2021-03-23 12:30:00|12571.4|12569.3|12567.8|12565.7|12574.3|12572.7|12567.3|12565.6|493
1616502900000|2021-03-23 12:35:00|12567.9|12565.8|12568.6|12567.3|12569.3|12568|12564.5|12562.9|447
1616503200000|2021-03-23 12:40:00|12568.5|12567.2|12564.4|12563.1|12570.4|12568.9|12562.7|12561.4|507
1616503500000|2021-03-23 12:45:00|12564.3|12563|12568.9|12567.6|12569|12567.7|12560.7|12559.4|508
1616503800000|2021-03-23 12:50:00|12569|12567.7|12571.4|12570.1|12572.4|12571.1|12568.3|12566.7|424
1616504100000|2021-03-23 12:55:00|12571.5|12570.2|12571.6|12570.3|12572.4|12571|12567.9|12566.3|403
1616504400000|2021-03-23 13:00:00|12571.5|12570.2|12565.6|12564.3|12571.5|12570.2|12565|12563.7|443
1616504700000|2021-03-23 13:05:00|12565.5|12564.2|12571.1|12569.8|12574.1|12572.4|12565.5|12564.2|406
1616505000000|2021-03-23 13:10:00|12571|12569.7|12574.7|12573.4|12578.4|12576.9|12571|12569.4|544
1616505300000|2021-03-23 13:15:00|12574.8|12573.5|12574.1|12572.8|12578.3|12576.5|12573.8|12572.5|441
1616505600000|2021-03-23 13:20:00|12574.3|12573|12571.8|12570.5|12578.1|12576.8|12571|12569.7|572
1616505900000|2021-03-23 13:25:00|12571.7|12570.4|12579.8|12578.5|12580.9|12579.2|12570.7|12569.4|559
1616506200000|2021-03-23 13:30:00|12579.7|12578.4|12580.5|12578.4|12580.5|12578.9|12575.3|12573.6|624
1616506500000|2021-03-23 13:35:00|12579.9|12578.6|12570.9|12569.6|12581|12578.9|12570.9|12569.6|527
1616506800000|2021-03-23 13:40:00|12571.1|12569.8|12566|12564.7|12573.2|12571.9|12565.8|12564.1|508
1616507100000|2021-03-23 13:45:00|12566.1|12564.8|12565.7|12564.4|12569.7|12568|12562.5|12560.8|576
1616507400000|2021-03-23 13:50:00|12565.6|12564.3|12566.1|12564.8|12568.8|12567.2|12563.5|12561.9|611
1616507700000|2021-03-23 13:55:00|12566|12564.7|12566.4|12563.4|12567.1|12565.5|12562|12560.3|635
1616508000000|2021-03-23 14:00:00|12565.8|12563.7|12566.5|12564.4|12567|12565.5|12562.1|12560.7|716
1616508300000|2021-03-23 14:05:00|12566.4|12564.3|12561.6|12560.3|12570.7|12569.2|12561.2|12559.4|729
1616508600000|2021-03-23 14:10:00|12561.5|12560.2|12549.6|12548.3|12562.4|12560.8|12547.5|12545.8|887
1616508900000|2021-03-23 14:15:00|12549.5|12548.2|12554.8|12552.7|12556.8|12555.1|12549.4|12548.1|608
1616509200000|2021-03-23 14:20:00|12554.5|12553.2|12550.8|12548.7|12557.7|12556.1|12550.3|12548.6|575
1616509500000|2021-03-23 14:25:00|12550.9|12548.8|12555|12552.9|12555.1|12553.4|12549.3|12548|537
1616509800000|2021-03-23 14:30:00|12554.5|12553.2|12562.7|12561.4|12564|12562|12552.6|12551.1|642
1616510100000|2021-03-23 14:35:00|12562.8|12561.5|12564.8|12563.5|12566.2|12564.5|12562.7|12561.2|633
1616510400000|2021-03-23 14:40:00|12564.5|12563.2|12570|12568.7|12571.9|12570.4|12564.1|12562.3|573
1616510700000|2021-03-23 14:45:00|12570.6|12569.3|12564.2|12562.9|12571.8|12570.5|12564|12562.3|572
1616511000000|2021-03-23 14:50:00|12564.3|12563|12560|12557.9|12567.5|12565.9|12557.6|12555.7|544
1616511300000|2021-03-23 14:55:00|12560.1|12558|12561.7|12560.4|12562.7|12561.3|12559.5|12557.7|384
1616511600000|2021-03-23 15:00:00|12561.9|12560.6|12561.1|12559.8|12564|12562.3|12560.1|12558.8|379
1616511900000|2021-03-23 15:05:00|12561|12559.7|12556.3|12555|12561.8|12560.3|12555.5|12553.8|448
1616512200000|2021-03-23 15:10:00|12556.4|12555.1|12555.8|12554.5|12558.4|12557|12554.8|12553.1|522
1616512500000|2021-03-23 15:15:00|12555.7|12554.4|12552.7|12550.6|12558.1|12556.8|12549.2|12547.4|457
1616512800000|2021-03-23 15:20:00|12552.8|12550.7|12553.7|12552.4|12555.8|12554.3|12550.2|12548.6|450
1616513100000|2021-03-23 15:25:00|12553.6|12552.3|12556.1|12554.8|12556.9|12555.1|12552.3|12550.6|488
1616513400000|2021-03-23 15:30:00|12555.9|12554.6|12558.7|12557.4|12560.6|12559.1|12554.4|12553.1|547
1616513700000|2021-03-23 15:35:00|12558.9|12557.6|12563.5|12562.2|12565.6|12563.7|12557|12555.3|552
1616514000000|2021-03-23 15:40:00|12563.6|12562.3|12561.1|12559.8|12564.7|12563.1|12560.6|12559|529
1616514300000|2021-03-23 15:45:00|12561.2|12559.9|12561.9|12560.6|12563.5|12562.2|12560.9|12559.3|524
1616514600000|2021-03-23 15:50:00|12562|12560.7|12557|12555.7|12562.9|12561.5|12554|12552.3|518
1616514900000|2021-03-23 15:55:00|12557.1|12555.8|12550.2|12548.1|12558.2|12556.9|12546.2|12544.9|734
1616515200000|2021-03-23 16:00:00|12549.9|12548.6|12559.2|12557.9|12559.5|12558.2|12549.7|12547.9|564
1616515500000|2021-03-23 16:05:00|12559.3|12558|12559.7|12558.4|12561.6|12560|12557.3|12555.9|629
1616515800000|2021-03-23 16:10:00|12559.6|12558.3|12560.8|12559.5|12563.8|12562.1|12559.2|12557.7|615
1616516100000|2021-03-23 16:15:00|12560.7|12559.4|12556.2|12554.1|12562.4|12561|12555.6|12553.8|520
1616516400000|2021-03-23 16:20:00|12555.9|12553.8|12550.2|12548.9|12556.3|12554.9|12549.8|12548.3|572
1616516700000|2021-03-23 16:25:00|12550.3|12549|12553.7|12551.6|12554.4|12552.6|12548.7|12547|499
1616517000000|2021-03-23 16:30:00|12553.4|12552.1|12557.9|12556.6|12560.6|12559|12550.9|12549.4|545
1616517300000|2021-03-23 16:35:00|12558|12556.7|12556.8|12554.7|12558.1|12556.8|12554.9|12553.4|408
1616517600000|2021-03-23 16:40:00|12556.7|12554.6|12556.3|12555|12557.6|12556.3|12555.4|12554.1|466
1616517900000|2021-03-23 16:45:00|12556.2|12554.9|12558.8|12556.7|12558.9|12557.4|12556.2|12554.5|401
1616518200000|2021-03-23 16:50:00|12558.6|12557.3|12558.2|12556.9|12559.9|12558.4|12556.8|12555.2|452
1616518500000|2021-03-23 16:55:00|12558.4|12557.1|12561.8|12560.5|12562.2|12560.9|12557.3|12555.6|360
1616518800000|2021-03-23 17:00:00|12561.9|12560.6|12564.3|12563|12564.4|12563.1|12561.2|12559.7|376
1616519100000|2021-03-23 17:05:00|12564.4|12563.1|12565.1|12563.8|12566.1|12564.6|12563.3|12561.9|302
1616519400000|2021-03-23 17:10:00|12565|12563.7|12564.3|12563|12566.2|12564.6|12564|12562.4|278
1616519700000|2021-03-23 17:15:00|12564.6|12563.3|12538.4|12536.3|12566.3|12565|12522.2|12519.7|1328
1616520000000|2021-03-23 17:20:00|12538.3|12536.2|12529|12526.9|12541.5|12539.6|12525.1|12523.8|732
1616520300000|2021-03-23 17:25:00|12529.1|12527|12534.6|12532.5|12541.8|12540.5|12528.3|12526.6|707
1616520600000|2021-03-23 17:30:00|12534.5|12532.4|12548.4|12546.3|12549.9|12547.9|12533.5|12531.8|755
1616520900000|2021-03-23 17:35:00|12548.3|12546.2|12552.8|12550.7|12553.2|12551.2|12547.9|12546.2|566
1616521200000|2021-03-23 17:40:00|12552.5|12551.2|12556.1|12554.8|12559.6|12557.6|12552.1|12550.8|583
1616521500000|2021-03-23 17:45:00|12555.8|12554.5|12553.6|12552.3|12558.9|12557.2|12553|12551.7|541
1616521800000|2021-03-23 17:50:00|12553.5|12552.2|12554.9|12552.8|12556.7|12555.4|12553.2|12551.4|575
1616522100000|2021-03-23 17:55:00|12554.4|12553.1|12560.7|12559.4|12563.7|12562|12553|12551.2|648
1616522400000|2021-03-23 18:00:00|12560.5|12559.2|12562.6|12561.3|12565.7|12564.2|12559.1|12557.2|593
1616522700000|2021-03-23 18:05:00|12562.7|12561.4|12560.5|12559.2|12566.3|12564.7|12560.4|12559.1|512
1616523000000|2021-03-23 18:10:00|12560.4|12559.1|12561.2|12559.1|12563|12561.7|12559|12557.2|394
1616523300000|2021-03-23 18:15:00|12561.3|12559.2|12564.6|12563.3|12565|12563.3|12558.8|12557.2|580
1616523600000|2021-03-23 18:20:00|12564.4|12563.1|12560.6|12559.3|12565.3|12563.5|12560.4|12559.1|350
1616523900000|2021-03-23 18:25:00|12560.7|12559.4|12561.8|12559.7|12565.1|12563.4|12559.9|12558.6|448
1616524200000|2021-03-23 18:30:00|12561.1|12559.8|12566|12564.7|12568.1|12566.7|12561|12559.5|331
1616524500000|2021-03-23 18:35:00|12565.8|12564.5|12564.5|12563.2|12568.3|12567|12563.5|12561.8|362
1616524800000|2021-03-23 18:40:00|12564.4|12563.1|12561.7|12560.4|12567.8|12566.2|12561.4|12559.8|484
1616525100000|2021-03-23 18:45:00|12562.2|12560.9|12559.5|12558.2|12563.9|12562.5|12559.1|12557.5|451
1616525400000|2021-03-23 18:50:00|12559.6|12558.3|12563|12560.9|12563.9|12562.3|12559.6|12558.3|496
1616525700000|2021-03-23 18:55:00|12562.6|12561.3|12571.9|12570.6|12571.9|12570.6|12562.6|12561.3|553
1616526000000|2021-03-23 19:00:00|12571.8|12570.5|12566.2|12564.1|12572.6|12571.1|12565.7|12564|563
1616526300000|2021-03-23 19:05:00|12566.3|12564.2|12570.6|12569.3|12571|12569.4|12561.9|12560.1|452
1616526600000|2021-03-23 19:10:00|12569.9|12568.6|12573.9|12572.6|12574.3|12572.7|12569.1|12567.5|478
1616526900000|2021-03-23 19:15:00|12574.3|12573|12573.9|12572.6|12575|12573.7|12571.9|12570.6|433
1616527200000|2021-03-23 19:20:00|12574|12572.7|12577|12575.7|12577.8|12576.5|12573.5|12571.8|475
1616527500000|2021-03-23 19:25:00|12577.1|12575.8|12578.4|12577.1|12579.9|12578.2|12575.4|12573.6|486
1616527800000|2021-03-23 19:30:00|12578.5|12577.2|12582.3|12581|12582.4|12581.1|12578.3|12576.6|586
1616528100000|2021-03-23 19:35:00|12582.5|12581.2|12584.5|12582.4|12585.5|12583.8|12581.6|12580.3|507
1616528400000|2021-03-23 19:40:00|12584.3|12583|12583.5|12581.4|12585.4|12583.7|12582|12580.5|540
1616528700000|2021-03-23 19:45:00|12583.2|12581.9|12581.4|12580.1|12583.2|12581.9|12576.2|12574.2|573
1616529000000|2021-03-23 19:50:00|12581.8|12580.5|12584.1|12582|12589.3|12587.4|12581.8|12580.5|722
1616529300000|2021-03-23 19:55:00|12583.6|12582.3|12585|12582.9|12586.8|12585.1|12581|12579.3|662
1616529600000|2021-03-23 20:00:00|12584.9|12582.8|12587.8|12585.7|12589.4|12587.8|12584.6|12582.6|533
1616529900000|2021-03-23 20:05:00|12587.9|12585.8|12584.9|12583.6|12590.3|12588.8|12584.8|12583.1|344
1616530200000|2021-03-23 20:10:00|12584.8|12583.5|12580.1|12578|12586.3|12584.4|12580|12577.9|236
1616530500000|2021-03-23 20:15:00|12581|12578.9|12585.5|12584.2|12586|12584.3|12579.2|12577.5|363
1616530800000|2021-03-23 20:20:00|12585.4|12584.1|12585.8|12583.7|12587.7|12586.1|12580|12578.1|323
1616531100000|2021-03-23 20:25:00|12585.9|12583.8|12586.9|12584.8|12587.6|12585.5|12585.4|12583.3|136
1616531400000|2021-03-23 20:30:00|12586.8|12584.7|12587.7|12585.6|12589.1|12587|12586.5|12584.4|191
1616531700000|2021-03-23 20:35:00|12587.8|12585.7|12588.1|12586.8|12589|12586.9|12586.8|12585.1|178
1616532000000|2021-03-23 20:40:00|12588.2|12586.9|12590.4|12588.3|12590.6|12588.7|12588.2|12586.4|216
1616532300000|2021-03-23 20:45:00|12590.3|12588.2|12591.7|12589.6|12591.9|12589.8|12589.8|12587.9|249
1616532600000|2021-03-23 20:50:00|12591.4|12589.3|12588|12585.9|12591.8|12590.1|12587.9|12585.8|216
1616532900000|2021-03-23 20:55:00|12587.9|12585.8|12589.9|12586.5|12590.9|12588.5|12585.4|12583.3|425
1616533200000|2021-03-23 21:00:00|12590|12586.4|12587.7|12581.2|12590.1|12586.4|12587.6|12581.1|27
1616533500000|2021-03-23 21:05:00|12587.9|12581.1|12587.9|12580.9|12588.9|12582.1|12586.1|12579.8|99
1616533800000|2021-03-23 21:10:00|12587.8|12581|12589.2|12584.2|12590.6|12584.8|12585.5|12578.5|155
1616534100000|2021-03-23 21:15:00|12588.9|12584.5|12587.8|12584.4|12589.1|12585.2|12586.3|12582.3|213
1616534400000|2021-03-23 21:20:00|12588.6|12584.3|12587.3|12582.6|12588.6|12584.9|12586.4|12581.7|140
1616534700000|2021-03-23 21:25:00|12587.4|12582.7|12585.8|12580.1|12587.7|12583.5|12585.5|12579.2|188
1616535000000|2021-03-23 21:30:00|12585.6|12580|12585.9|12582.5|12586.8|12583.5|12583.9|12578.8|205
1616535300000|2021-03-23 21:35:00|12585.7|12582.3|12584|12580.3|12587|12582.5|12583.8|12576.8|223
1616535600000|2021-03-23 21:40:00|12584.1|12580.2|12584.1|12581.1|12585.2|12582.2|12582.7|12578.9|221
1616535900000|2021-03-23 21:45:00|12584.2|12581.3|12584.5|12581.5|12585.1|12581.9|12583.3|12580.9|135
1616536200000|2021-03-23 21:50:00|12584.8|12581.4|12584|12581.4|12584.8|12581.8|12583|12580.6|154
1616536500000|2021-03-23 21:55:00|12584.1|12581.2|12583.7|12580.8|12584.3|12581.5|12583.3|12580|121
1616536800000|2021-03-23 22:00:00|12583.9|12580.4|12584.1|12581.7|12586.5|12582|12576.3|12569.3|436
1616537100000|2021-03-23 22:05:00|12584.2|12582.2|12587.1|12585|12587.4|12585.2|12584.2|12582.2|228
1616537400000|2021-03-23 22:10:00|12586.9|12584.8|12584.9|12582.8|12587.4|12584.9|12584.3|12581.9|165
1616537700000|2021-03-23 22:15:00|12584.8|12582.7|12584.8|12582.7|12585.4|12583.3|12583.6|12581.5|213
1616538000000|2021-03-23 22:20:00|12584.9|12582.8|12586.5|12584.4|12586.8|12584.7|12584.5|12582.4|117
1616538300000|2021-03-23 22:25:00|12586.4|12584.3|12585.8|12583.7|12587|12584.9|12584.7|12582.6|195
1616538600000|2021-03-23 22:30:00|12585.7|12583.6|12584.9|12582.8|12585.7|12583.6|12584.2|12582.1|125
1616538900000|2021-03-23 22:35:00|12584.8|12582.7|12582.1|12580|12584.9|12582.8|12581.5|12579.3|195
1616539200000|2021-03-23 22:40:00|12582.2|12580.1|12581.3|12579.2|12582.4|12580.3|12580.8|12578.7|155
1616539500000|2021-03-23 22:45:00|12581.1|12579|12580.7|12578.6|12581.7|12579.6|12580.4|12578.3|105
1616539800000|2021-03-23 22:50:00|12580.8|12578.7|12581.4|12579.3|12581.5|12579.4|12580.6|12578.5|65
1616540100000|2021-03-23 22:55:00|12581.3|12579.2|12587.5|12585.4|12587.6|12585.5|12581.1|12579|136
1616540400000|2021-03-23 23:00:00|12587.4|12585.3|12587.2|12585.1|12590.1|12588|12586.3|12584.2|254
1616540700000|2021-03-23 23:05:00|12586.9|12584.8|12587.5|12585.4|12589|12586.9|12585.8|12583.7|254
1616541000000|2021-03-23 23:10:00|12587.6|12585.5|12590.7|12588.6|12591.6|12589.8|12587|12584.9|248
1616541300000|2021-03-23 23:15:00|12590.9|12588.8|12590.8|12588.7|12591.2|12589.1|12589.2|12587.1|267
1616541600000|2021-03-23 23:20:00|12590.7|12588.6|12591.1|12589.8|12592.3|12590.3|12590.7|12588.6|134
1616541900000|2021-03-23 23:25:00|12591.2|12589.9|12592.4|12590.3|12592.5|12590.5|12590.9|12589.2|142
1616542200000|2021-03-23 23:30:00|12592.5|12590.4|12591.7|12589.6|12594.4|12592.3|12591|12589.3|164
1616542500000|2021-03-23 23:35:00|12591.6|12589.5|12593.4|12591.3|12593.9|12591.8|12591.5|12589.4|171
1616542800000|2021-03-23 23:40:00|12593.2|12591.1|12592.9|12590.8|12593.8|12591.7|12590.6|12588.9|201
1616543100000|2021-03-23 23:45:00|12592.7|12590.6|12594.4|12592.3|12595.3|12593.5|12592.2|12590.4|235
1616543400000|2021-03-23 23:50:00|12594.3|12592.2|12597.9|12595.8|12599.2|12597.1|12594.2|12592.1|338
1616543700000|2021-03-23 23:55:00|12598|12595.9|12590.1|12588|12598.1|12596|12590|12587.9|346
1616544000000|2021-03-24 00:00:00|12590|12587.9|12587.6|12585.5|12590|12587.9|12585.5|12583.4|477
1616544300000|2021-03-24 00:05:00|12587.5|12585.4|12589.8|12587.7|12592.4|12590.5|12587.5|12585.4|314
1616544600000|2021-03-24 00:10:00|12589.7|12587.6|12589.8|12587.7|12590.8|12589|12587.1|12585|285
1616544900000|2021-03-24 00:15:00|12589.5|12587.4|12587.2|12585.1|12591|12588.9|12586.7|12584.6|309
1616545200000|2021-03-24 00:20:00|12586.8|12584.7|12583.7|12581.6|12588.2|12586.1|12582.9|12580.8|294
1616545500000|2021-03-24 00:25:00|12583.6|12581.5|12587.5|12585.4|12588.1|12586|12583.3|12581.4|187
1616545800000|2021-03-24 00:30:00|12587|12584.9|12584.9|12582.8|12589.4|12587.7|12584.6|12582.5|223
1616546100000|2021-03-24 00:35:00|12584.6|12582.5|12582.9|12580.8|12584.7|12582.6|12580.5|12578.4|236
1616546400000|2021-03-24 00:40:00|12582.8|12580.7|12584.1|12582|12585.3|12583.7|12582.4|12580.6|232
1616546700000|2021-03-24 00:45:00|12584|12581.9|12583.2|12581.9|12584|12582.1|12581.8|12580|182
1616547000000|2021-03-24 00:50:00|12583.1|12581.8|12586.1|12584|12586.2|12584.3|12582.9|12581.3|300
1616547300000|2021-03-24 00:55:00|12585.8|12583.7|12584.4|12582.3|12587|12585.2|12584.2|12582.3|332
1616547600000|2021-03-24 01:00:00|12583.9|12581.8|12586.1|12584|12587.7|12586|12582.8|12580.8|494
1616547900000|2021-03-24 01:05:00|12586|12583.9|12584.2|12582.1|12587.7|12585.6|12582.1|12580|345
1616548200000|2021-03-24 01:10:00|12584|12581.9|12578.9|12576.8|12584.1|12582|12578.4|12576.3|294
1616548500000|2021-03-24 01:15:00|12579|12576.9|12582.9|12580.8|12583.2|12581.1|12577.8|12576.1|271
1616548800000|2021-03-24 01:20:00|12583|12580.9|12586.5|12585.2|12587.1|12585.3|12582.6|12580.5|277
1616549100000|2021-03-24 01:25:00|12586.6|12585.3|12586|12583.9|12587.1|12585.7|12583.8|12581.7|261
1616549400000|2021-03-24 01:30:00|12585.6|12583.5|12587.7|12585.6|12587.9|12586.1|12582.8|12581.1|358
1616549700000|2021-03-24 01:35:00|12587.6|12585.5|12581.1|12579.8|12587.9|12585.8|12580.7|12579|253
1616550000000|2021-03-24 01:40:00|12581.2|12579.9|12586|12583.9|12586|12583.9|12579.8|12577.9|371
1616550300000|2021-03-24 01:45:00|12585.9|12583.8|12588.2|12586.1|12588.4|12586.5|12585.3|12583.2|383
1616550600000|2021-03-24 01:50:00|12588.3|12586.2|12587|12584.9|12589.4|12587.3|12585.6|12583.5|277
1616550900000|2021-03-24 01:55:00|12587.2|12585.1|12591|12588.9|12592.2|12590.1|12586.4|12584.3|333
1616551200000|2021-03-24 02:00:00|12591.2|12589.1|12593.5|12591.4|12593.6|12591.5|12588.4|12586.3|428
1616551500000|2021-03-24 02:05:00|12593.4|12591.3|12593.3|12591.2|12596.3|12594.4|12592.7|12590.6|377
1616551800000|2021-03-24 02:10:00|12594.2|12592.1|12598|12595.9|12598.1|12596|12593.7|12591.9|567
1616552100000|2021-03-24 02:15:00|12598.1|12596|12598.4|12596.3|12599|12597.4|12596.9|12595.1|356
1616552400000|2021-03-24 02:20:00|12598.5|12596.4|12600.5|12598.4|12600.9|12599.4|12598.1|12596|299
1616552700000|2021-03-24 02:25:00|12600.6|12598.5|12602.4|12600.3|12602.9|12600.8|12596.3|12594.5|462
1616553000000|2021-03-24 02:30:00|12603.1|12601|12601.9|12599.8|12603.9|12602.1|12600.1|12598.3|365
1616553300000|2021-03-24 02:35:00|12602|12599.9|12597.9|12595.8|12602.8|12600.9|12597.2|12595.5|313
1616553600000|2021-03-24 02:40:00|12598|12595.9|12597|12594.9|12598.5|12596.5|12595.5|12593.9|186
1616553900000|2021-03-24 02:45:00|12597.1|12595|12596.5|12594.4|12597.3|12595.7|12595.3|12593.8|158
1616554200000|2021-03-24 02:50:00|12596.6|12594.5|12596.4|12594.3|12598.8|12597.1|12595.6|12594|238
1616554500000|2021-03-24 02:55:00|12596.3|12594.2|12599|12597.7|12599.7|12597.7|12595.6|12594|262
1616554800000|2021-03-24 03:00:00|12599.1|12597.8|12598.8|12596.7|12600.5|12598.7|12597.6|12595.8|257
1616555100000|2021-03-24 03:05:00|12598.9|12596.8|12600.2|12598.9|12601|12599.3|12598.6|12596.6|217
1616555400000|2021-03-24 03:10:00|12600.5|12598.4|12597.9|12595.8|12601|12599.2|12596.9|12595|288
1616555700000|2021-03-24 03:15:00|12597.5|12595.4|12597.4|12595.3|12598.9|12597|12596.3|12594.7|205
1616556000000|2021-03-24 03:20:00|12597.5|12595.4|12597.8|12596.5|12600.4|12598.5|12597.5|12595.4|231
1616556300000|2021-03-24 03:25:00|12597.7|12596.4|12595.8|12594.5|12598.7|12596.7|12595.5|12593.7|219
1616556600000|2021-03-24 03:30:00|12595.9|12594.6|12595|12592.9|12597.1|12595.6|12594.9|12592.8|253
1616556900000|2021-03-24 03:35:00|12594.9|12592.8|12594.4|12592.3|12594.9|12592.9|12592.2|12590.4|195
1616557200000|2021-03-24 03:40:00|12594.3|12592.2|12592.6|12590.5|12595.7|12593.8|12592.1|12590.2|227
1616557500000|2021-03-24 03:45:00|12592.5|12590.4|12592.6|12591.3|12595|12592.9|12592|12590.4|209
1616557800000|2021-03-24 03:50:00|12592.4|12591.1|12592.8|12590.7|12593.3|12591.7|12591.7|12589.6|190
1616558100000|2021-03-24 03:55:00|12592.4|12591.1|12594.2|12592.1|12595|12593.3|12592.4|12590.8|192
1616558400000|2021-03-24 04:00:00|12594.1|12592|12594|12591.9|12594.7|12592.7|12592.2|12590.4|201
1616558700000|2021-03-24 04:05:00|12593.8|12592.5|12591.8|12590.5|12594.1|12592.5|12590.5|12588.9|192
1616559000000|2021-03-24 04:10:00|12591.9|12590.6|12594.6|12592.5|12595.2|12593.5|12591.9|12590.5|132
1616559300000|2021-03-24 04:15:00|12594.3|12592.2|12594.5|12592.4|12595.2|12593.1|12592.5|12590.8|199
1616559600000|2021-03-24 04:20:00|12594.4|12592.3|12596.5|12594.4|12596.5|12594.8|12593.7|12591.9|165
1616559900000|2021-03-24 04:25:00|12596.4|12594.3|12595.1|12593|12596.5|12594.5|12593.7|12591.9|153
1616560200000|2021-03-24 04:30:00|12595.2|12593.1|12595.7|12593.6|12595.9|12594.2|12594.2|12592.5|113
1616560500000|2021-03-24 04:35:00|12595.5|12593.4|12594.9|12593.6|12595.6|12594|12593.8|12592|93
1616560800000|2021-03-24 04:40:00|12595.6|12593.5|12599.7|12597.6|12599.9|12598.2|12594.9|12593.1|226
1616561100000|2021-03-24 04:45:00|12599.5|12597.4|12599.6|12597.5|12600|12598.3|12597.3|12595.3|228
1616561400000|2021-03-24 04:50:00|12599.7|12597.6|12599.3|12598|12600.4|12598.5|12597.8|12596.2|217
1616561700000|2021-03-24 04:55:00|12599.5|12598.2|12596.8|12594.7|12599.9|12598.2|12596.2|12594.5|189
1616562000000|2021-03-24 05:00:00|12596.3|12595|12601.3|12600|12601.7|12600.2|12596.3|12594.7|283
1616562300000|2021-03-24 05:05:00|12601.8|12599.7|12598.2|12596.1|12602|12599.9|12597.3|12595.6|316
1616562600000|2021-03-24 05:10:00|12598.1|12596|12597.5|12595.4|12599.6|12597.7|12596.7|12595.2|180
1616562900000|2021-03-24 05:15:00|12597.3|12595.2|12599.1|12597.8|12600.2|12598.8|12596.6|12594.7|209
1616563200000|2021-03-24 05:20:00|12599|12597.7|12600.1|12598.8|12601.5|12599.7|12598.3|12596.3|210
1616563500000|2021-03-24 05:25:00|12600.2|12598.9|12597.8|12596.5|12601.1|12599.4|12597.7|12596.1|226
1616563800000|2021-03-24 05:30:00|12598.2|12596.1|12595.2|12593.1|12599.3|12597.5|12594.6|12592.9|280
1616564100000|2021-03-24 05:35:00|12595.3|12593.2|12598.6|12597.3|12599.3|12597.6|12595.3|12593.2|305
1616564400000|2021-03-24 05:40:00|12598.9|12597.6|12598.6|12597.3|12600.6|12598.8|12598.1|12596.3|230
1616564700000|2021-03-24 05:45:00|12598.7|12597.4|12598.3|12596.2|12600.5|12598.8|12597|12595.2|188
1616565000000|2021-03-24 05:50:00|12598.4|12596.3|12599.4|12598.1|12600.1|12598.4|12597.2|12595.4|210
1616565300000|2021-03-24 05:55:00|12599.5|12598.2|12601.2|12599.1|12602.8|12601.1|12599.5|12597.6|305
1616565600000|2021-03-24 06:00:00|12601.1|12599|12600.5|12599.2|12602.2|12600.5|12598.7|12596.9|362
1616565900000|2021-03-24 06:05:00|12600.6|12599.3|12598.8|12596.7|12602.7|12601|12598.7|12596.6|374
1616566200000|2021-03-24 06:10:00|12598.7|12596.6|12599.4|12597.3|12600.7|12598.9|12598.2|12596.1|289
1616566500000|2021-03-24 06:15:00|12599|12597.7|12599.5|12597.4|12603.7|12602|12598.8|12596.7|384
1616566800000|2021-03-24 06:20:00|12599.4|12597.3|12600.5|12598.4|12600.8|12598.7|12598.5|12596.7|197
1616567100000|2021-03-24 06:25:00|12600.4|12598.3|12596.5|12594.4|12601|12599.2|12595.6|12593.5|300
1616567400000|2021-03-24 06:30:00|12596.4|12594.3|12594.4|12592.3|12596.4|12594.6|12593.3|12591.6|271
1616567700000|2021-03-24 06:35:00|12594.2|12592.1|12596.1|12594|12596.4|12594.8|12593.4|12591.5|304
1616568000000|2021-03-24 06:40:00|12596.2|12594.1|12595|12592.9|12597.4|12595.3|12594.5|12592.9|222
1616568300000|2021-03-24 06:45:00|12595.1|12593|12588.6|12586.5|12595.1|12593.4|12587.9|12586|382
1616568600000|2021-03-24 06:50:00|12588.5|12586.4|12589|12586.9|12589.1|12587.4|12587.3|12585.2|225
1616568900000|2021-03-24 06:55:00|12589.1|12587|12586.7|12584.6|12591|12589.4|12586.5|12584.6|294
1616569200000|2021-03-24 07:00:00|12587.1|12585|12587.4|12585.3|12589.5|12587.4|12583.4|12581.6|468
1616569500000|2021-03-24 07:05:00|12587.5|12585.4|12586.9|12584.8|12588.8|12586.9|12582.3|12580.2|453
1616569800000|2021-03-24 07:10:00|12586.8|12584.7|12588.8|12586.7|12589.7|12588|12585.7|12583.6|384
1616570100000|2021-03-24 07:15:00|12588.7|12586.6|12592.3|12590.2|12592.3|12590.2|12586.7|12584.6|438
1616570400000|2021-03-24 07:20:00|12592.4|12590.3|12599.3|12597.2|12599.6|12597.9|12592.1|12590.3|542
1616570700000|2021-03-24 07:25:00|12599.4|12597.3|12602.8|12600.7|12603.5|12601.7|12598.4|12596.4|443
1616571000000|2021-03-24 07:30:00|12602.9|12600.8|12601.9|12600.6|12603.2|12601.9|12600.4|12598.9|424
1616571300000|2021-03-24 07:35:00|12601.8|12600.5|12590.9|12588.8|12602.2|12600.5|12590.3|12588.8|656
1616571600000|2021-03-24 07:40:00|12591|12588.9|12597.4|12596.1|12599.5|12597.8|12590.6|12588.8|555
1616571900000|2021-03-24 07:45:00|12597.3|12596|12598.4|12597.1|12601.5|12599.7|12596.3|12594.6|447
1616572200000|2021-03-24 07:50:00|12598.5|12597.2|12600.1|12598.8|12601.9|12600.2|12596.7|12594.9|438
1616572500000|2021-03-24 07:55:00|12600.2|12598.9|12602.5|12600.4|12603.2|12601.5|12597.7|12596|463
1616572800000|2021-03-24 08:00:00|12602.2|12600.9|12609.1|12607.8|12610|12608.3|12600.1|12598.5|739
1616573100000|2021-03-24 08:05:00|12608.9|12607.6|12604.3|12602.2|12609.7|12608.3|12603.8|12602.2|515
1616573400000|2021-03-24 08:10:00|12604.4|12602.3|12600.4|12599.1|12606.7|12605|12600.3|12598.9|463
1616573700000|2021-03-24 08:15:00|12600.1|12598.8|12595.1|12593|12600.6|12598.8|12591.4|12589.4|712
1616574000000|2021-03-24 08:20:00|12595|12592.9|12595.4|12594.1|12599.3|12597.4|12594.4|12592.7|501
1616574300000|2021-03-24 08:25:00|12595.6|12594.3|12591.3|12590|12596.2|12594.4|12591.2|12589.4|424
1616574600000|2021-03-24 08:30:00|12590.2|12588.9|12585.6|12584.3|12592.1|12590|12581.7|12580.1|829
1616574900000|2021-03-24 08:35:00|12585.7|12584.4|12589.4|12587.3|12589.6|12587.8|12584|12582.4|548
1616575200000|2021-03-24 08:40:00|12589.5|12587.4|12588.5|12586.4|12591.2|12589.5|12586.5|12584.9|377
1616575500000|2021-03-24 08:45:00|12588.6|12586.5|12579|12577.7|12588.6|12586.9|12578.6|12576.7|530
1616575800000|2021-03-24 08:50:00|12578.9|12577.6|12579.2|12577.9|12582.1|12580.6|12578.5|12576.5|370
1616576100000|2021-03-24 08:55:00|12579.4|12578.1|12580.2|12578.1|12581.3|12579.6|12576.3|12574.6|510
1616576400000|2021-03-24 09:00:00|12580|12578.7|12580.1|12578|12581.6|12579.9|12577.1|12575.3|553
1616576700000|2021-03-24 09:05:00|12580|12577.9|12578.4|12576.3|12580.2|12578.4|12577.1|12575.3|462
1616577000000|2021-03-24 09:10:00|12578.5|12576.4|12575|12572.9|12578.6|12576.9|12571.6|12569.9|553
1616577300000|2021-03-24 09:15:00|12574.9|12572.8|12572.4|12571.1|12577.4|12575.7|12572.3|12571|487
1616577600000|2021-03-24 09:20:00|12572.7|12571.4|12570.1|12568.8|12575.1|12573.4|12568.5|12567.2|466
1616577900000|2021-03-24 09:25:00|12570.2|12568.9|12568.3|12567|12571.5|12569.8|12566.8|12565.4|429
1616578200000|2021-03-24 09:30:00|12567.7|12566.4|12571.9|12569.8|12572|12570.2|12565.6|12564.1|494
1616578500000|2021-03-24 09:35:00|12571.2|12569.9|12572.4|12571.1|12573.2|12571.5|12570|12568.4|513
1616578800000|2021-03-24 09:40:00|12572.3|12571|12573.5|12571.4|12573.7|12571.9|12569.2|12567.4|474
1616579100000|2021-03-24 09:45:00|12573.6|12571.5|12572.5|12571.2|12575.5|12573.7|12571.9|12570.3|419
1616579400000|2021-03-24 09:50:00|12572.4|12571.1|12571.2|12569.1|12574.5|12572.7|12569.1|12567.5|606
1616579700000|2021-03-24 09:55:00|12571.3|12569.2|12569.6|12567.5|12573|12571.3|12569|12567.4|445
1616580000000|2021-03-24 10:00:00|12569.7|12567.6|12576.2|12574.9|12576.8|12575.1|12568.4|12567|556
1616580300000|2021-03-24 10:05:00|12576.3|12575|12577.7|12576.4|12578.1|12576.8|12574.6|12573.3|250
1616580600000|2021-03-24 10:10:00|12577.8|12576.5|12577.8|12576.5|12579.3|12578|12576.9|12575.2|335
1616580900000|2021-03-24 10:15:00|12577.7|12576.4|12572.7|12570.6|12579.9|12578.2|12571.9|12570.5|360
1616581200000|2021-03-24 10:20:00|12571.6|12570.3|12575.6|12574.3|12578.4|12576.8|12570.8|12569.1|394
1616581500000|2021-03-24 10:25:00|12575.9|12574.6|12580|12577.9|12581.7|12579.9|12575.3|12573.8|460
1616581800000|2021-03-24 10:30:00|12579.7|12578.4|12581.6|12579.5|12581.8|12580.1|12578.3|12576.9|415
1616582100000|2021-03-24 10:35:00|12581.2|12579.9|12583.2|12581.1|12584|12582.3|12579.5|12577.8|278
1616582400000|2021-03-24 10:40:00|12583.1|12581|12584.2|12582.9|12584.7|12582.9|12580.3|12578.6|306
1616582700000|2021-03-24 10:45:00|12584.3|12583|12587.8|12586.5|12588.7|12587|12583.8|12582.2|451
1616583000000|2021-03-24 10:50:00|12587.9|12586.6|12591.3|12590|12593.3|12591.8|12586.2|12584.9|458
1616583300000|2021-03-24 10:55:00|12591.2|12589.9|12584.9|12583.6|12591.7|12590.4|12584|12582.3|316
1616583600000|2021-03-24 11:00:00|12584.7|12583.4|12585|12583.7|12588.7|12587|12583.2|12581.9|351
1616583900000|2021-03-24 11:05:00|12585.1|12583.8|12578.8|12576.7|12585.8|12584.5|12577.3|12575.7|345
1616584200000|2021-03-24 11:10:00|12578.6|12576.5|12574.5|12573.2|12580.6|12578.8|12574.5|12573.1|402
1616584500000|2021-03-24 11:15:00|12574.6|12573.3|12576.7|12575.4|12576.9|12575.5|12572.9|12571.3|409
1616584800000|2021-03-24 11:20:00|12576.9|12575.6|12574.6|12573.3|12581.5|12579.8|12574.6|12573|398
1616585100000|2021-03-24 11:25:00|12574.7|12573.4|12572.1|12570.8|12575.6|12573.8|12568.8|12567.5|414
1616585400000|2021-03-24 11:30:00|12571.7|12570.4|12571.5|12570.2|12575.4|12573.7|12570.8|12569.2|455
1616585700000|2021-03-24 11:35:00|12571.4|12570.1|12574.5|12572.4|12574.7|12573|12569.9|12568.1|361
1616586000000|2021-03-24 11:40:00|12574.4|12572.3|12577.6|12575.5|12577.7|12575.9|12572.8|12571.3|304
1616586300000|2021-03-24 11:45:00|12577.5|12575.4|12578.8|12576.7|12580.1|12578|12576|12574.4|242
1616586600000|2021-03-24 11:50:00|12578.7|12576.6|12577.3|12576|12578.8|12577.1|12575.1|12573.4|316
1616586900000|2021-03-24 11:55:00|12577.2|12575.9|12574.4|12573.1|12577.2|12575.9|12573.8|12572.1|387
1616587200000|2021-03-24 12:00:00|12574.5|12573.2|12575.2|12573.1|12578.2|12576.7|12573.7|12572|529
1616587500000|2021-03-24 12:05:00|12575.1|12573|12574.1|12572|12576.3|12575|12572.9|12571.2|332
1616587800000|2021-03-24 12:10:00|12574.2|12572.1|12575.9|12574.6|12576.2|12574.9|12573.4|12571.7|330
1616588100000|2021-03-24 12:15:00|12576.3|12574.2|12575.4|12574.1|12577.6|12576.3|12575.2|12573.3|282
1616588400000|2021-03-24 12:20:00|12574.4|12573.1|12572.9|12571.6|12574.8|12573.3|12570.4|12568.7|379
1616588700000|2021-03-24 12:25:00|12573|12571.7|12575|12570.7|12576.4|12572.4|12570|12568.6|313
1616589000000|2021-03-24 12:30:00|12573.5|12571.4|12573|12571.7|12574.3|12572.4|12569.9|12568.3|389
1616589300000|2021-03-24 12:35:00|12573.1|12571.8|12573.2|12571.9|12575.7|12574.3|12572|12570.2|385
1616589600000|2021-03-24 12:40:00|12573.3|12572|12578.4|12576.3|12578.5|12577.1|12573.1|12571.8|436
1616589900000|2021-03-24 12:45:00|12578.3|12576.2|12589|12587.7|12590.8|12589|12577.6|12576.2|533
1616590200000|2021-03-24 12:50:00|12588.8|12587.5|12582.1|12580|12588.8|12587.5|12580.5|12578.6|441
1616590500000|2021-03-24 12:55:00|12582|12579.9|12581.2|12579.9|12583.9|12582.2|12580.2|12578.6|371
1616590800000|2021-03-24 13:00:00|12581.3|12580|12587.6|12586.3|12588.6|12587.2|12581.3|12579.7|524
1616591100000|2021-03-24 13:05:00|12587.7|12586.4|12586.8|12584.7|12588.8|12587.2|12585|12583.6|439
1616591400000|2021-03-24 13:10:00|12586.7|12584.6|12587.4|12586.1|12587.9|12586.1|12584.4|12582.7|409
1616591700000|2021-03-24 13:15:00|12587.3|12586|12588.6|12586.5|12591.7|12590|12586.3|12584.6|423
1616592000000|2021-03-24 13:20:00|12588.7|12586.6|12594.7|12593.4|12595.5|12594|12586.7|12584.6|543
1616592300000|2021-03-24 13:25:00|12594.8|12593.5|12593.6|12591.5|12597.1|12595.4|12590.6|12588.5|526
1616592600000|2021-03-24 13:30:00|12593.7|12591.6|12585.2|12583.1|12594.2|12592.2|12583.1|12581|642
1616592900000|2021-03-24 13:35:00|12585.1|12583|12578.5|12577.2|12585.1|12583.3|12577.6|12575.6|524
1616593200000|2021-03-24 13:40:00|12578.6|12577.3|12565|12559.2|12579.6|12578|12560.9|12558|698
1616593500000|2021-03-24 13:45:00|12563.8|12559|12568.9|12566.8|12569.2|12567.1|12556.4|12554.5|956
1616593800000|2021-03-24 13:50:00|12569.2|12567.1|12574.6|12572.5|12577.1|12575.2|12566.5|12564.4|884
1616594100000|2021-03-24 13:55:00|12574.7|12572.6|12573.2|12571.1|12574.8|12573|12567.1|12565.4|756
1616594400000|2021-03-24 14:00:00|12573.3|12571.2|12566.1|12564|12573.9|12571.8|12563.9|12562.3|780
1616594700000|2021-03-24 14:05:00|12566.3|12564.2|12569.6|12568.3|12572.5|12570.8|12563.4|12561.4|707
1616595000000|2021-03-24 14:10:00|12570|12567.9|12566.8|12564.7|12571.6|12569.9|12562.5|12560.6|778
1616595300000|2021-03-24 14:15:00|12566.3|12565|12573.4|12571.3|12573.4|12571.7|12565.7|12564|758
1616595600000|2021-03-24 14:20:00|12573|12571.7|12573|12571.7|12574.1|12572.8|12567.4|12565.8|712
1616595900000|2021-03-24 14:25:00|12572.9|12571.6|12564.5|12561.3|12574.6|12573.1|12563.6|12559.3|595
1616596200000|2021-03-24 14:30:00|12564.6|12561.5|12573.1|12571|12576.3|12574.6|12564.4|12561|792
1616596500000|2021-03-24 14:35:00|12573.4|12571.3|12566.7|12565.4|12573.5|12571.4|12565.4|12563.7|641
1616596800000|2021-03-24 14:40:00|12566.8|12565.5|12568.2|12566.9|12568.6|12566.9|12561.1|12559.5|633
1616597100000|2021-03-24 14:45:00|12568.1|12566.8|12559.2|12557.9|12568.3|12567|12559.1|12557.4|673
1616597400000|2021-03-24 14:50:00|12559.1|12557.8|12549.8|12547.7|12560.3|12558.9|12547.3|12545.2|662
1616597700000|2021-03-24 14:55:00|12549.7|12547.6|12554.3|12552.2|12554.3|12552.5|12548.7|12547.2|496
1616598000000|2021-03-24 15:00:00|12553.6|12552.3|12551.5|12550.2|12556|12554.4|12550.8|12549.4|620
1616598300000|2021-03-24 15:05:00|12551.4|12550.1|12551.1|12549.8|12551.5|12550.2|12547.2|12545.1|604
1616598600000|2021-03-24 15:10:00|12551.2|12549.9|12554.3|12553|12558.4|12556.4|12549.8|12548.5|473
1616598900000|2021-03-24 15:15:00|12554.2|12552.9|12553.5|12552.2|12556.8|12555.5|12551.9|12550.4|568
1616599200000|2021-03-24 15:20:00|12553.4|12552.1|12552.3|12551|12555|12553.5|12551.6|12550.3|454
1616599500000|2021-03-24 15:25:00|12552.4|12551.1|12553.2|12551.9|12554.7|12553.4|12549.9|12548.2|412
1616599800000|2021-03-24 15:30:00|12553.1|12551.8|12553.1|12551.8|12557.1|12555.4|12551.3|12549.7|626
1616600100000|2021-03-24 15:35:00|12553|12551.7|12553|12551.7|12555.3|12553.9|12551.7|12550.4|568
1616600400000|2021-03-24 15:40:00|12553.1|12551.8|12551.3|12550|12556.2|12554.9|12551.1|12549.4|581
1616600700000|2021-03-24 15:45:00|12551.4|12550.1|12549.4|12548.1|12551.6|12550.1|12547|12545.3|545
1616601000000|2021-03-24 15:50:00|12549.3|12548|12552.4|12551.1|12555.1|12553.8|12548.2|12546.8|532
1616601300000|2021-03-24 15:55:00|12552.3|12551|12553.3|12552|12558.2|12556.7|12552.3|12551|625
1616601600000|2021-03-24 16:00:00|12553.1|12551.8|12551.6|12550.3|12555.8|12554.1|12548.2|12546.9|646
1616601900000|2021-03-24 16:05:00|12551.7|12550.4|12549.6|12548.3|12552.4|12551.1|12549.4|12548.1|502
1616602200000|2021-03-24 16:10:00|12549.8|12548.5|12550.1|12548.8|12550.2|12548.9|12547.4|12546.1|412
1616602500000|2021-03-24 16:15:00|12550|12548.7|12545|12543.7|12550.1|12548.8|12544.6|12543.2|510
1616602800000|2021-03-24 16:20:00|12544.9|12543.6|12549.3|12548|12549.7|12548|12543.7|12542|610
1616603100000|2021-03-24 16:25:00|12549.4|12548.1|12547.6|12546.3|12551|12549.7|12547.1|12545.8|471
1616603400000|2021-03-24 16:30:00|12547.5|12546.2|12548.9|12547.6|12550.1|12548.5|12546.1|12544.8|386
1616603700000|2021-03-24 16:35:00|12548.8|12547.5|12551.1|12549.8|12551.9|12550.6|12547.8|12546.5|311
1616604000000|2021-03-24 16:40:00|12551.2|12549.9|12551.9|12550.6|12552|12550.7|12550.6|12549.3|326
1616604300000|2021-03-24 16:45:00|12551.7|12550.4|12551.8|12550.5|12553.7|12552.1|12550.5|12549.2|470
1616604600000|2021-03-24 16:50:00|12551.7|12550.4|12556.4|12555.1|12557.4|12556.1|12551.5|12550.2|527
1616604900000|2021-03-24 16:55:00|12556.5|12555.2|12555.7|12554.4|12556.8|12555.4|12554.2|12552.9|476
1616605200000|2021-03-24 17:00:00|12555.9|12554.6|12553.6|12552.3|12559.7|12558.4|12553.2|12551.9|546
1616605500000|2021-03-24 17:05:00|12553.5|12552.2|12553.9|12552.6|12554.4|12553|12552.2|12550.7|481
1616605800000|2021-03-24 17:10:00|12554|12552.7|12559|12557.7|12559|12557.7|12552.3|12551|411
1616606100000|2021-03-24 17:15:00|12559.1|12557.8|12558|12556.7|12560.3|12558.8|12556.2|12554.6|525
1616606400000|2021-03-24 17:20:00|12557.8|12556.5|12555.9|12554.6|12558.6|12557.2|12555.4|12554.1|424
1616606700000|2021-03-24 17:25:00|12555.8|12554.5|12553.9|12552.6|12557.5|12556.1|12552.2|12550.6|370
1616607000000|2021-03-24 17:30:00|12554.2|12552.9|12549.3|12548|12555|12553.4|12548.3|12546.7|354
1616607300000|2021-03-24 17:35:00|12549.2|12547.9|12548.4|12547.1|12550|12548.7|12547.5|12546.1|322
1616607600000|2021-03-24 17:40:00|12548.5|12547.2|12557.2|12555.9|12557.3|12556|12547.6|12546.3|347
1616607900000|2021-03-24 17:45:00|12557.1|12555.8|12551|12549.7|12559.6|12557.9|12550.5|12549.2|564
1616608200000|2021-03-24 17:50:00|12550.8|12549.5|12553.3|12552|12553.8|12552.1|12547.8|12546.5|434
1616608500000|2021-03-24 17:55:00|12553.2|12551.9|12552.6|12551.3|12553.7|12552|12551.2|12549.6|277
1616608800000|2021-03-24 18:00:00|12552.5|12551.2|12550.8|12549.5|12555.1|12553.6|12550.4|12549|483
1616609100000|2021-03-24 18:05:00|12550.5|12549.2|12548.9|12547.6|12552.5|12550.8|12547.8|12546.4|330
1616609400000|2021-03-24 18:10:00|12548.8|12547.5|12554.8|12553.5|12555.4|12553.9|12548.8|12547.5|309
1616609700000|2021-03-24 18:15:00|12554.6|12553.3|12552.4|12551.1|12555.3|12553.7|12552.3|12550.7|345
1616610000000|2021-03-24 18:20:00|12552.6|12551.3|12550.8|12549.5|12553.7|12552|12550.5|12548.7|328
1616610300000|2021-03-24 18:25:00|12550.9|12549.6|12555.6|12554.3|12556|12554.7|12550.7|12549.3|384
1616610600000|2021-03-24 18:30:00|12555.7|12554.4|12560.6|12559.3|12563.1|12561.5|12555.6|12554.3|557
1616610900000|2021-03-24 18:35:00|12561|12559.7|12562.1|12560.8|12563.2|12561.8|12559.2|12557.9|533
1616611200000|2021-03-24 18:40:00|12562.2|12560.9|12564.2|12562.9|12566.1|12564.5|12561.9|12560.6|528
1616611500000|2021-03-24 18:45:00|12564.1|12562.8|12561.1|12559.8|12565.7|12564.4|12561.1|12559.8|474
1616611800000|2021-03-24 18:50:00|12561.2|12559.9|12567.3|12565.2|12567.6|12565.8|12561|12559.7|431
1616612100000|2021-03-24 18:55:00|12567.2|12565.1|12565.9|12564.6|12567.9|12566.1|12561.3|12560|691
1616612400000|2021-03-24 19:00:00|12565.7|12564.4|12566.1|12564|12568|12566.5|12564.2|12562.9|492
1616612700000|2021-03-24 19:05:00|12566|12563.9|12562.8|12561.5|12566.3|12564.7|12561.9|12560.6|476
1616613000000|2021-03-24 19:10:00|12562.7|12561.4|12566.9|12565.6|12567|12565.7|12561.9|12560.6|463
1616613300000|2021-03-24 19:15:00|12567|12565.7|12568|12566.7|12569.4|12568.1|12566.8|12565.4|455
1616613600000|2021-03-24 19:20:00|12567.9|12566.6|12569.3|12568|12572.3|12570.7|12567.6|12566.3|459
1616613900000|2021-03-24 19:25:00|12569.8|12568.5|12572.2|12570.9|12573.2|12571.8|12569.5|12568|390
1616614200000|2021-03-24 19:30:00|12572.1|12570.8|12574|12572.7|12575.3|12573.7|12571.3|12569.7|340
1616614500000|2021-03-24 19:35:00|12573.9|12572.6|12576.2|12574.9|12576.4|12575.1|12573.9|12572.6|416
1616614800000|2021-03-24 19:40:00|12576.1|12574.8|12576.2|12574.9|12576.7|12575.4|12574.4|12573.1|305
1616615100000|2021-03-24 19:45:00|12576.1|12574.8|12574.6|12573.3|12577.1|12575.8|12573.5|12572.2|221
1616615400000|2021-03-24 19:50:00|12574.9|12573.6|12579.4|12578.1|12579.8|12578.5|12574|12572.4|342
1616615700000|2021-03-24 19:55:00|12579.5|12578.2|12578.1|12576.8|12581.1|12579.8|12575.8|12574.5|489
1616616000000|2021-03-24 20:00:00|12578.2|12576.9|12576.5|12574.4|12578.8|12577.2|12574.3|12572.4|387
1616616300000|2021-03-24 20:05:00|12576.4|12574.3|12577.6|12576.3|12579.3|12577.8|12575.5|12574|271
1616616600000|2021-03-24 20:10:00|12577.7|12576.4|12578|12576.7|12578.4|12576.7|12577.5|12576.2|123
1616616900000|2021-03-24 20:15:00|12577.9|12576.6|12577.7|12576.4|12578.8|12577|12577.2|12575.8|107
1616617200000|2021-03-24 20:20:00|12577.6|12576.3|12574.8|12573.5|12577.6|12576.3|12573.6|12572.3|147
1616617500000|2021-03-24 20:25:00|12574.7|12573.4|12577.2|12575.9|12577.6|12576|12574.6|12573|138
1616617800000|2021-03-24 20:30:00|12577.3|12576|12576.5|12574.4|12577.5|12576|12575.9|12574|157
1616618100000|2021-03-24 20:35:00|12576.6|12574.5|12577.4|12576.1|12577.8|12576.1|12575.6|12573.9|250
1616618400000|2021-03-24 20:40:00|12577.3|12576|12580.2|12578.9|12580.8|12579.1|12576.9|12575.3|218
1616618700000|2021-03-24 20:45:00|12580.6|12578.5|12583|12580.9|12583.9|12581.8|12580.2|12578.5|180
1616619000000|2021-03-24 20:50:00|12582.9|12580.8|12584.7|12582.6|12584.7|12582.6|12582.8|12580.8|195
1616619300000|2021-03-24 20:55:00|12584.8|12582.7|12585.5|12578.5|12586.2|12583.1|12583.7|12576.8|224
1616619600000|2021-03-24 21:00:00|12584.7|12582.6|12583.5|12576.5|12586.8|12582.6|12577.9|12570.9|49
1616619900000|2021-03-24 21:05:00|12582.8|12575.8|12582.1|12575.1|12584.5|12577.5|12580.2|12573.2|157
1616620200000|2021-03-24 21:10:00|12580.7|12573.7|12582.1|12575.1|12582.9|12576.5|12579.9|12572.9|117
1616620500000|2021-03-24 21:15:00|12581.7|12574.7|12584.8|12578.1|12586.2|12581|12581.6|12574.6|233
1616620800000|2021-03-24 21:20:00|12584.9|12578.3|12583.1|12576.1|12585.7|12580.8|12582.8|12575.8|148
1616621100000|2021-03-24 21:25:00|12582.9|12575.9|12583.8|12576.8|12585.8|12579.3|12582.4|12575.4|104
1616621400000|2021-03-24 21:30:00|12583.9|12576.9|12585.8|12578.8|12587.6|12581|12583|12576|168
1616621700000|2021-03-24 21:35:00|12585.7|12578.7|12587.1|12581.9|12587.3|12583.4|12584.1|12577.1|155
1616622000000|2021-03-24 21:40:00|12587.4|12584|12586.4|12579.4|12587.4|12584|12584.4|12577.4|166
1616622300000|2021-03-24 21:45:00|12585.9|12578.9|12583.9|12576.9|12587.4|12580.4|12581|12574|318
1616622600000|2021-03-24 21:50:00|12584|12577|12585.8|12579.8|12586|12580.2|12583.1|12576.8|251
1616622900000|2021-03-24 21:55:00|12585.7|12578.8|12583.1|12576.1|12586|12580.3|12582|12575|272
1616623200000|2021-03-24 22:00:00|12582.6|12575.6|12579.1|12576.4|12583.1|12577.2|12578.3|12571.7|424
1616623500000|2021-03-24 22:05:00|12579.6|12576.5|12581.4|12578.1|12584|12579|12578.7|12573.7|477
1616623800000|2021-03-24 22:10:00|12581.9|12577.8|12581.3|12577.8|12583.2|12579.1|12579.9|12576.1|546
1616624100000|2021-03-24 22:15:00|12581.4|12577.7|12582.5|12580.4|12583.4|12580.5|12579.9|12576.3|403
1616624400000|2021-03-24 22:20:00|12582.6|12580.5|12584.5|12582.2|12585.3|12582.3|12581.8|12578.2|360
1616624700000|2021-03-24 22:25:00|12584.4|12582.3|12582.3|12580.2|12584.6|12582.5|12582.2|12580.1|182
1616625000000|2021-03-24 22:30:00|12582.2|12580.1|12582.8|12580.7|12584.1|12582|12582|12579.9|129
1616625300000|2021-03-24 22:35:00|12582.9|12580.8|12580.4|12578.3|12582.9|12580.8|12580.3|12578.2|117
1616625600000|2021-03-24 22:40:00|12580.5|12578.4|12580.8|12578.7|12581.2|12579.1|12579.6|12577.5|100
1616625900000|2021-03-24 22:45:00|12580.7|12578.6|12581.2|12579.1|12581.4|12579.3|12580.3|12578.2|99
1616626200000|2021-03-24 22:50:00|12581|12578.9|12581.8|12579.7|12581.8|12579.7|12580.5|12578.1|94
1616626500000|2021-03-24 22:55:00|12581.7|12579.6|12585.4|12583.3|12585.6|12583.5|12581.6|12579.6|155
1616626800000|2021-03-24 23:00:00|12585.1|12583|12582.7|12580.6|12585.8|12583.7|12582.3|12580.3|123
1616627100000|2021-03-24 23:05:00|12583|12580.9|12582.6|12580.5|12583.2|12581.4|12582.1|12580|76
1616627400000|2021-03-24 23:10:00|12582.8|12580.7|12582.7|12580.6|12583|12580.9|12581.6|12579.5|99
1616627700000|2021-03-24 23:15:00|12582.9|12580.8|12581.4|12580.1|12583.9|12582.2|12581.4|12579.8|97
1616628000000|2021-03-24 23:20:00|12581.6|12580.3|12581.4|12580.1|12582.1|12580.3|12581.2|12579.4|67
1616628300000|2021-03-24 23:25:00|12581.5|12580.2|12581.9|12579.8|12583.2|12581.6|12581.3|12579.7|103
1616628600000|2021-03-24 23:30:00|12581.8|12579.7|12583.8|12581.7|12584|12581.9|12581.3|12579.6|109
1616628900000|2021-03-24 23:35:00|12583.7|12581.6|12582.5|12580.4|12583.7|12582.1|12582|12580.3|89
1616629200000|2021-03-24 23:40:00|12582|12580.7|12579.9|12578.6|12582.4|12580.7|12579.9|12578.2|98
1616629500000|2021-03-24 23:45:00|12580|12578.7|12580|12577.9|12580.3|12578.7|12578.7|12577|139
1616629800000|2021-03-24 23:50:00|12580.1|12578|12579|12577.7|12580.9|12578.9|12579|12577.3|148
1616630100000|2021-03-24 23:55:00|12578.9|12577.6|12580.1|12578|12581.9|12580.1|12578.7|12577|211
1616630400000|2021-03-25 00:00:00|12580.2|12578.1|12579.6|12577.5|12581.6|12580|12577.4|12575.8|386
1616630700000|2021-03-25 00:05:00|12579.2|12577.1|12578.5|12576.4|12579.8|12577.7|12576.9|12574.8|211
1616631000000|2021-03-25 00:10:00|12578.2|12576.1|12577.4|12575.3|12578.4|12576.7|12575.8|12574|242
1616631300000|2021-03-25 00:15:00|12577.3|12575.2|12576.3|12574.2|12577.5|12575.7|12573.7|12571.6|298
1616631600000|2021-03-25 00:20:00|12576.2|12574.1|12575.3|12573.2|12577.7|12575.6|12575|12572.9|177
1616631900000|2021-03-25 00:25:00|12575.4|12573.3|12577.6|12575.5|12577.7|12576|12574.8|12573.2|171
1616632200000|2021-03-25 00:30:00|12577.2|12575.1|12577.6|12575.5|12578.7|12576.7|12576.6|12574.9|190
1616632500000|2021-03-25 00:35:00|12577.7|12575.6|12573.1|12571|12577.9|12576|12572.4|12570.8|167
1616632800000|2021-03-25 00:40:00|12572.6|12571.3|12575.1|12573|12576.2|12574.1|12572|12570.3|174
1616633100000|2021-03-25 00:45:00|12575|12572.9|12574.3|12572.2|12575.4|12573.7|12573.5|12571.4|225
1616633400000|2021-03-25 00:50:00|12574.2|12572.1|12573.5|12571.4|12574.8|12572.8|12570.3|12568.5|319
1616633700000|2021-03-25 00:55:00|12573.6|12571.5|12568.9|12567.6|12573.6|12571.5|12568.8|12567|255
1616634000000|2021-03-25 01:00:00|12568.8|12567.5|12573.8|12571.7|12573.8|12571.7|12568.7|12567.4|347
1616634300000|2021-03-25 01:05:00|12573.9|12571.8|12576.1|12574|12576.3|12574.5|12573.8|12571.8|281
1616634600000|2021-03-25 01:10:00|12576.2|12574.1|12578.2|12576.1|12579.7|12577.8|12576.1|12574|336
1616634900000|2021-03-25 01:15:00|12578.3|12576.2|12581.5|12579.4|12581.5|12579.8|12577.6|12575.5|316
1616635200000|2021-03-25 01:20:00|12581.4|12579.3|12579|12577.7|12581.9|12580.3|12578.4|12576.8|303
1616635500000|2021-03-25 01:25:00|12579.4|12577.3|12576.8|12574.7|12580.7|12578.6|12576.5|12574.4|180
1616635800000|2021-03-25 01:30:00|12576.7|12574.6|12586.6|12584.5|12587.8|12585.7|12576.4|12574.3|471
1616636100000|2021-03-25 01:35:00|12586.5|12584.4|12588.7|12586.6|12590.8|12589.2|12586.5|12584.4|571
1616636400000|2021-03-25 01:40:00|12588.6|12586.5|12583.2|12581.1|12588.8|12586.7|12580.6|12578.9|591
1616636700000|2021-03-25 01:45:00|12583.1|12581|12581.1|12579|12586.2|12584.4|12579.5|12577.4|507
1616637000000|2021-03-25 01:50:00|12581.2|12579.1|12585.7|12583.6|12585.8|12583.7|12580|12578.1|514
1616637300000|2021-03-25 01:55:00|12585.5|12583.4|12583.2|12581.1|12586.3|12584.7|12580.8|12578.7|384
1616637600000|2021-03-25 02:00:00|12582.9|12580.8|12577.7|12575.6|12583.9|12581.9|12577.3|12575.4|466
1616637900000|2021-03-25 02:05:00|12577.8|12575.7|12571|12568.9|12578|12576.2|12570.6|12568.8|406
1616638200000|2021-03-25 02:10:00|12571.1|12569|12571.5|12569.4|12572.3|12570.6|12568.7|12567.1|357
1616638500000|2021-03-25 02:15:00|12571.4|12569.3|12570.7|12568.6|12571.5|12569.5|12566.9|12565.2|382
1616638800000|2021-03-25 02:20:00|12570.6|12568.5|12570.2|12568.1|12571.2|12569.2|12565.6|12563.8|419
1616639100000|2021-03-25 02:25:00|12570.3|12568.2|12570.6|12568.5|12574.1|12572.2|12568.7|12566.6|496
1616639400000|2021-03-25 02:30:00|12570.5|12568.4|12570|12567.9|12571.3|12569.4|12568.4|12566.3|296
1616639700000|2021-03-25 02:35:00|12569.9|12567.8|12568.7|12566.6|12571.2|12569.4|12568.5|12566.4|230
1616640000000|2021-03-25 02:40:00|12568.1|12566.8|12567.3|12565.2|12569.7|12567.8|12566.9|12564.8|221
1616640300000|2021-03-25 02:45:00|12567.2|12565.1|12569.1|12567|12569.9|12568.1|12566.2|12564.4|202
1616640600000|2021-03-25 02:50:00|12569.2|12567.1|12568.1|12566|12569.9|12567.8|12567.4|12565.5|251
1616640900000|2021-03-25 02:55:00|12568|12565.9|12565.7|12564.4|12568.1|12566.2|12565|12563.2|200
1616641200000|2021-03-25 03:00:00|12565.6|12564.3|12567.1|12565|12568.5|12566.5|12564.9|12563.2|309
1616641500000|2021-03-25 03:05:00|12566.7|12565.4|12569.5|12567.4|12569.8|12567.9|12566.2|12564.2|197
1616641800000|2021-03-25 03:10:00|12569.2|12567.9|12569.7|12567.6|12570|12568.2|12568.5|12566.6|188
1616642100000|2021-03-25 03:15:00|12569.6|12567.5|12569.1|12567|12569.9|12567.9|12568.3|12566.2|247
1616642400000|2021-03-25 03:20:00|12569.2|12567.1|12568.9|12566.8|12572|12569.9|12568.5|12566.6|236
1616642700000|2021-03-25 03:25:00|12569|12566.9|12569.9|12567.8|12571.6|12569.5|12567.9|12566.2|211
1616643000000|2021-03-25 03:30:00|12569.8|12567.7|12570.8|12568.7|12571.3|12569.3|12567.5|12565.9|261
1616643300000|2021-03-25 03:35:00|12570.7|12568.6|12572.9|12570.8|12573.3|12571.2|12569.5|12567.4|274
1616643600000|2021-03-25 03:40:00|12573|12570.9|12571.9|12569.8|12573.9|12572.1|12571.4|12569.5|300
1616643900000|2021-03-25 03:45:00|12571.7|12570.4|12571.1|12569.8|12572.5|12570.7|12570.5|12568.9|276
1616644200000|2021-03-25 03:50:00|12571.2|12569.9|12573.1|12571|12573.7|12571.9|12571.2|12569.3|224
1616644500000|2021-03-25 03:55:00|12572.7|12570.6|12571.7|12569.6|12573.1|12571.5|12571.1|12569.4|278
1616644800000|2021-03-25 04:00:00|12571.6|12569.5|12570.7|12568.6|12572.3|12570.5|12569.2|12567.6|226
1616645100000|2021-03-25 04:05:00|12570.1|12568.8|12573|12570.9|12573.2|12571.4|12569.6|12568.1|201
1616645400000|2021-03-25 04:10:00|12572.9|12570.8|12569.6|12567.5|12573|12571.2|12569|12567.2|249
1616645700000|2021-03-25 04:15:00|12569.8|12567.7|12569.5|12567.4|12571.3|12569.5|12568.1|12566|218
1616646000000|2021-03-25 04:20:00|12569.6|12567.5|12569.5|12567.4|12570.6|12568.9|12568.2|12566.7|119
1616646300000|2021-03-25 04:25:00|12569.6|12567.5|12568.2|12566.1|12569.7|12567.8|12567.4|12565.7|163
1616646600000|2021-03-25 04:30:00|12568.1|12566|12567.9|12565.8|12568.8|12567.2|12565.7|12563.7|205
1616646900000|2021-03-25 04:35:00|12568|12565.9|12569.5|12567.4|12571.2|12569.1|12567.5|12565.8|177
1616647200000|2021-03-25 04:40:00|12569.6|12567.5|12570.4|12569.1|12571.4|12569.3|12568.7|12566.9|196
1616647500000|2021-03-25 04:45:00|12571.1|12569|12572.1|12570|12574.1|12572.5|12570.6|12568.9|143
1616647800000|2021-03-25 04:50:00|12572.3|12570.2|12571.5|12570.2|12573.1|12571.2|12571.2|12569.3|141
1616648100000|2021-03-25 04:55:00|12572.2|12570.1|12571.7|12570.4|12572.2|12570.5|12571.2|12569.3|106
1616648400000|2021-03-25 05:00:00|12571.9|12570.6|12570.1|12568.8|12572.2|12570.6|12567.8|12566|296
1616648700000|2021-03-25 05:05:00|12570.2|12568.1|12568.5|12567.2|12571|12569|12567.9|12566|204
1616649000000|2021-03-25 05:10:00|12568.6|12567.3|12569.7|12567.6|12571.5|12569.4|12568.6|12566.9|186
1616649300000|2021-03-25 05:15:00|12569.6|12567.5|12568.9|12566.8|12570.4|12568.6|12567.4|12565.8|195
1616649600000|2021-03-25 05:20:00|12569|12566.9|12568.1|12566|12569.9|12567.8|12567.6|12565.6|192
1616649900000|2021-03-25 05:25:00|12568|12565.9|12566.3|12564.2|12568.6|12566.9|12564.7|12562.9|172
1616650200000|2021-03-25 05:30:00|12566.2|12564.1|12566.6|12564.5|12567.6|12565.7|12564.6|12562.6|203
1616650500000|2021-03-25 05:35:00|12566.7|12564.6|12568.7|12567.4|12569.2|12567.4|12566.1|12564.4|175
1616650800000|2021-03-25 05:40:00|12569.1|12567|12571.7|12569.6|12571.9|12570.2|12569|12566.9|176
1616651100000|2021-03-25 05:45:00|12571.6|12569.5|12575.4|12573.3|12576.2|12574.1|12570.1|12568.3|318
1616651400000|2021-03-25 05:50:00|12575.3|12573.2|12573.6|12571.5|12575.4|12573.3|12570.6|12569|236
1616651700000|2021-03-25 05:55:00|12573.5|12571.4|12576.5|12574.4|12576.8|12574.8|12571.3|12569.5|278
1616652000000|2021-03-25 06:00:00|12576.6|12574.5|12578.2|12576.1|12579.4|12577.6|12575.8|12573.9|309
1616652300000|2021-03-25 06:05:00|12578.3|12576.2|12574.6|12572.5|12578.3|12576.2|12574.4|12572.4|226
1616652600000|2021-03-25 06:10:00|12574.5|12572.4|12573.7|12571.6|12575.2|12573.1|12572.8|12571.1|205
1616652900000|2021-03-25 06:15:00|12573.6|12571.5|12570.6|12568.5|12573.9|12572.2|12568.3|12566.3|287
1616653200000|2021-03-25 06:20:00|12570.7|12568.6|12573.2|12571.1|12575.8|12573.7|12570.6|12568.5|321
1616653500000|2021-03-25 06:25:00|12573.3|12571.2|12574.6|12572.5|12574.6|12572.5|12571.4|12569.3|191
1616653800000|2021-03-25 06:30:00|12574.5|12572.4|12573.1|12571|12575.3|12573.2|12571.9|12570.2|264
1616654100000|2021-03-25 06:35:00|12573|12570.9|12571.8|12569.7|12573|12571.3|12570.6|12568.5|245
1616654400000|2021-03-25 06:40:00|12572|12569.9|12573.9|12571.8|12574.5|12572.4|12571.3|12569.2|266
1616654700000|2021-03-25 06:45:00|12574|12571.9|12570.6|12568.5|12574.7|12572.8|12570.3|12568.5|198
1616655000000|2021-03-25 06:50:00|12570.7|12568.6|12567.2|12565.9|12571.2|12569.4|12566.9|12565.3|179
1616655300000|2021-03-25 06:55:00|12567.1|12565.8|12570|12567.9|12570.8|12568.7|12566.3|12564.5|207
1616655600000|2021-03-25 07:00:00|12570.1|12568|12571.5|12569.4|12576.1|12574.4|12570|12567.9|448
1616655900000|2021-03-25 07:05:00|12571.4|12569.3|12565.1|12563|12571.5|12569.4|12564.9|12562.8|366
1616656200000|2021-03-25 07:10:00|12565|12562.9|12571.1|12569|12572.2|12570.1|12564.7|12562.8|381
1616656500000|2021-03-25 07:15:00|12571|12568.9|12570.5|12568.4|12574.3|12572.2|12570.2|12568.2|383
1616656800000|2021-03-25 07:20:00|12570.4|12568.3|12567.1|12565|12570.4|12568.8|12566.8|12564.8|343
1616657100000|2021-03-25 07:25:00|12567|12564.9|12567.2|12565.1|12568.5|12566.9|12565.8|12563.9|400
1616657400000|2021-03-25 07:30:00|12567.3|12565.2|12567.5|12566.2|12569.2|12567.6|12565.1|12563.4|398
1616657700000|2021-03-25 07:35:00|12567.6|12566.3|12564.6|12563.3|12569.6|12568|12564.1|12562.4|321
1616658000000|2021-03-25 07:40:00|12564.8|12562.7|12565.6|12563.5|12567.2|12565.7|12563.8|12562.1|347
1616658300000|2021-03-25 07:45:00|12565.4|12564.1|12569|12567.7|12570.2|12568.3|12565.4|12563.7|339
1616658600000|2021-03-25 07:50:00|12569.1|12567.8|12566.2|12564.9|12569.8|12568|12566.1|12564.4|292
1616658900000|2021-03-25 07:55:00|12566.6|12564.5|12573.8|12571.7|12575.1|12573.2|12566.2|12564.5|444
1616659200000|2021-03-25 08:00:00|12573.3|12572|12573.2|12571.9|12578|12576.3|12573.2|12571.5|792
1616659500000|2021-03-25 08:05:00|12573.1|12571.8|12567.6|12566.3|12573.5|12571.9|12567.5|12566|734
1616659800000|2021-03-25 08:10:00|12567.7|12566.4|12570.1|12568.8|12572.1|12570.4|12567.6|12566.2|537
1616660100000|2021-03-25 08:15:00|12570|12568.7|12562.1|12560.8|12571.5|12570|12561.3|12560|559
1616660400000|2021-03-25 08:20:00|12562.2|12560.9|12566.8|12565.5|12570.5|12568.7|12561.3|12559.9|567
1616660700000|2021-03-25 08:25:00|12566.7|12565.4|12567.6|12566.3|12569.7|12568.4|12566.3|12564.7|451
1616661000000|2021-03-25 08:30:00|12567.5|12566.2|12565.1|12563.8|12568|12566.5|12563.9|12562.3|566
1616661300000|2021-03-25 08:35:00|12565.2|12563.9|12569.2|12567.9|12569.7|12568|12564|12562.7|484
1616661600000|2021-03-25 08:40:00|12569.1|12567.8|12569.1|12567|12572|12570.3|12568.2|12566.2|426
1616661900000|2021-03-25 08:45:00|12569|12566.9|12567.8|12565.7|12570|12568.5|12567|12565.3|464
1616662200000|2021-03-25 08:50:00|12567.7|12565.6|12568.5|12567.2|12570.3|12569|12567|12565.2|425
1616662500000|2021-03-25 08:55:00|12568.1|12566.8|12573.5|12572.2|12576.8|12575.1|12566.9|12565.4|563
1616662800000|2021-03-25 09:00:00|12573.4|12572.1|12576.9|12574.8|12577.1|12575.8|12572.9|12571.5|483
1616663100000|2021-03-25 09:05:00|12576.5|12575.2|12575.9|12573.8|12579.3|12577.6|12574.7|12573.1|389
1616663400000|2021-03-25 09:10:00|12576|12573.9|12572.6|12571.3|12576.9|12575.2|12572.4|12570.8|331
1616663700000|2021-03-25 09:15:00|12572.5|12571.2|12572.3|12571|12574.7|12572.9|12571.2|12569.8|375
1616664000000|2021-03-25 09:20:00|12572.4|12571.1|12574.8|12573.5|12576.3|12574.5|12571.5|12569.8|410
1616664300000|2021-03-25 09:25:00|12574.1|12572.8|12574.2|12572.9|12577|12575.3|12572.3|12570.6|304
1616664600000|2021-03-25 09:30:00|12574.1|12572.8|12571.8|12570.5|12575.9|12574.4|12570.6|12569.1|341
1616664900000|2021-03-25 09:35:00|12571.7|12570.4|12574.3|12572.2|12575.8|12574.1|12569.9|12568.3|355
1616665200000|2021-03-25 09:40:00|12574.4|12572.3|12575.9|12574.6|12581.7|12580|12574.2|12572.2|438
1616665500000|2021-03-25 09:45:00|12576.1|12574.8|12572.3|12571|12577.8|12575.7|12571.7|12570.2|459
1616665800000|2021-03-25 09:50:00|12572.2|12570.9|12569.9|12568.6|12573.1|12571.6|12569.9|12568.5|347
1616666100000|2021-03-25 09:55:00|12570.2|12568.1|12571.1|12569.8|12571.6|12570|12568.3|12566.7|394
1616666400000|2021-03-25 10:00:00|12571.2|12569.9|12568|12566.7|12571.4|12570|12567.4|12566.1|402
1616666700000|2021-03-25 10:05:00|12568.2|12566.9|12565.3|12563.2|12569.7|12567.8|12564.6|12562.8|421
1616667000000|2021-03-25 10:10:00|12565.2|12563.1|12557.8|12556.5|12565.2|12563.5|12556.9|12555.2|401
1616667300000|2021-03-25 10:15:00|12558.1|12556|12558.7|12557.4|12560.7|12559.4|12557.1|12555.4|430
1616667600000|2021-03-25 10:20:00|12558.8|12557.5|12558.4|12557.1|12559.1|12557.5|12556.5|12555.2|322
1616667900000|2021-03-25 10:25:00|12558.3|12557|12559.2|12557.9|12560|12558.4|12557.3|12555.7|239
1616668200000|2021-03-25 10:30:00|12559.7|12557.6|12557.4|12556.1|12561.3|12560|12557.2|12555.6|355
1616668500000|2021-03-25 10:35:00|12557.3|12556|12560|12558.7|12560.2|12558.9|12556.4|12554.6|350
1616668800000|2021-03-25 10:40:00|12559.9|12558.6|12549.3|12548|12560|12558.7|12547.4|12545.6|488
1616669100000|2021-03-25 10:45:00|12549.4|12548.1|12552.9|12551.6|12554.2|12552.9|12549.2|12547.7|451
1616669400000|2021-03-25 10:50:00|12552.8|12551.5|12552.2|12550.1|12554.6|12553.3|12551.3|12549.8|320
1616669700000|2021-03-25 10:55:00|12552.3|12550.2|12554.6|12553.3|12555.4|12553.7|12551.5|12549.8|243
1616670000000|2021-03-25 11:00:00|12554.7|12553.4|12558.5|12557.2|12559.3|12557.8|12554.1|12552.8|281
1616670300000|2021-03-25 11:05:00|12558.6|12557.3|12556.1|12554.8|12559.6|12558|12555.9|12554.4|219
1616670600000|2021-03-25 11:10:00|12555.9|12554.6|12554.3|12553|12558.9|12557.4|12553.2|12551.9|351
1616670900000|2021-03-25 11:15:00|12554.2|12552.9|12558.5|12557.2|12560.3|12559|12554.2|12552.6|354
1616671200000|2021-03-25 11:20:00|12558.4|12557.1|12562.5|12561.2|12563.1|12561.5|12557.2|12555.8|434
1616671500000|2021-03-25 11:25:00|12562.4|12561.1|12567.6|12565.5|12567.8|12566|12561.4|12559.6|455
1616671800000|2021-03-25 11:30:00|12567.8|12565.7|12570.6|12568.5|12573.3|12571.7|12567.5|12565.5|605
1616672100000|2021-03-25 11:35:00|12570.5|12568.4|12572|12570.7|12573.2|12571.6|12569|12567.3|579
1616672400000|2021-03-25 11:40:00|12572.4|12570.3|12572.6|12570.5|12574.2|12572.6|12570.2|12568.6|527
1616672700000|2021-03-25 11:45:00|12572.7|12570.6|12572.7|12571.4|12573.4|12571.7|12569.1|12567.7|586
1616673000000|2021-03-25 11:50:00|12572.6|12571.3|12582.3|12580.2|12583.6|12581.9|12572.6|12571.1|616
1616673300000|2021-03-25 11:55:00|12582.4|12580.3|12581.7|12580.4|12582.8|12581|12577.1|12575.8|654
1616673600000|2021-03-25 12:00:00|12581.2|12579.9|12585.6|12584.3|12586.1|12584.5|12580.4|12578.8|744
1616673900000|2021-03-25 12:05:00|12585.8|12583.7|12583.4|12581.3|12588.5|12586.9|12582.5|12581.2|637
1616674200000|2021-03-25 12:10:00|12583.3|12581.2|12587|12585.7|12587.8|12586.5|12580.2|12578.7|604
1616674500000|2021-03-25 12:15:00|12587.2|12585.9|12590.4|12588.3|12590.9|12589.2|12586.6|12585|583
1616674800000|2021-03-25 12:20:00|12590|12588.7|12585.4|12583.3|12592.3|12590.8|12585|12583.3|581
1616675100000|2021-03-25 12:25:00|12585.5|12583.4|12588.1|12581.1|12596.9|12589.9|12584.4|12577.4|332
1616675400000|2021-03-25 12:30:00|12587.9|12580.9|12587.9|12585.8|12592.6|12590.2|12586.1|12580.6|659
1616675700000|2021-03-25 12:35:00|12588|12585.9|12589.5|12587.4|12591.1|12589.3|12586.6|12584.5|604
1616676000000|2021-03-25 12:40:00|12589.4|12587.3|12596.1|12594.8|12596.9|12595.2|12586.8|12584.7|759
1616676300000|2021-03-25 12:45:00|12596|12594.7|12590.3|12589|12596.9|12595.2|12587.3|12585.5|797
1616676600000|2021-03-25 12:50:00|12590.4|12589.1|12592.7|12591.4|12596.2|12594.5|12589.7|12587.8|698
1616676900000|2021-03-25 12:55:00|12593.2|12591.9|12588.8|12587.5|12594.6|12593.1|12588.6|12586.9|632
1616677200000|2021-03-25 13:00:00|12588.9|12587.6|12582.5|12580.4|12591.9|12590|12580.4|12578.8|673
1616677500000|2021-03-25 13:05:00|12582.6|12580.5|12585.7|12584.4|12587.9|12586.6|12581|12579.7|641
1616677800000|2021-03-25 13:10:00|12585|12583.7|12583.2|12581.9|12586.1|12584.5|12582.2|12580.4|549
1616678100000|2021-03-25 13:15:00|12583.1|12581.8|12581.2|12579.1|12588.6|12586.9|12580.3|12578.8|550
1616678400000|2021-03-25 13:20:00|12580.9|12579.6|12582.8|12581.5|12587.6|12585.9|12580.8|12579.3|498
1616678700000|2021-03-25 13:25:00|12582.7|12581.4|12590.1|12588.8|12590.9|12589.3|12582.1|12580.8|480
1616679000000|2021-03-25 13:30:00|12590.6|12588.5|12595.5|12594.2|12596.8|12594.9|12590.1|12588.3|749
1616679300000|2021-03-25 13:35:00|12596.4|12594.3|12585|12583.7|12597|12595.7|12585|12583.4|693
1616679600000|2021-03-25 13:40:00|12585.1|12583.8|12585.4|12583.3|12585.9|12584.2|12580.2|12578.3|732
1616679900000|2021-03-25 13:45:00|12585|12583.7|12591|12588.9|12591.1|12589|12580.3|12578.6|997
1616680200000|2021-03-25 13:50:00|12591.1|12589|12600.9|12599.6|12602.1|12600.3|12591|12589|959
1616680500000|2021-03-25 13:55:00|12601|12599.7|12604.7|12602.6|12609.3|12607.4|12601|12599.7|1005
1616680800000|2021-03-25 14:00:00|12604.6|12602.5|12593|12590.9|12606.7|12604.9|12592.2|12590.3|1072
1616681100000|2021-03-25 14:05:00|12593.1|12591|12595.7|12593.6|12600.7|12598.8|12592.2|12590.3|835
1616681400000|2021-03-25 14:10:00|12595.6|12593.5|12592.7|12590.6|12596.5|12594.8|12590.2|12588.3|887
1616681700000|2021-03-25 14:15:00|12592.5|12591.2|12601.2|12599.9|12604.6|12603|12592.5|12591.2|794
1616682000000|2021-03-25 14:20:00|12601.3|12600|12594.5|12593.2|12601.3|12600|12591.1|12589.3|838
1616682300000|2021-03-25 14:25:00|12594.6|12593.3|12598.4|12596.3|12598.5|12596.7|12590.7|12589|794
1616682600000|2021-03-25 14:30:00|12598.5|12596.4|12603.8|12602.5|12605.2|12603.3|12595.4|12593.7|818
1616682900000|2021-03-25 14:35:00|12603.9|12602.6|12605.5|12603.4|12611.8|12609.7|12603.3|12601.6|864
1616683200000|2021-03-25 14:40:00|12605.3|12603.2|12621.3|12619.2|12621.8|12620.2|12604.1|12602.5|924
1616683500000|2021-03-25 14:45:00|12621.2|12619.1|12628.5|12626.4|12628.8|12627.2|12618.4|12616.6|920
1616683800000|2021-03-25 14:50:00|12628.6|12626.5|12628.3|12626.2|12628.6|12626.9|12622.9|12621.2|740
1616684100000|2021-03-25 14:55:00|12628.2|12626.1|12619.4|12617.3|12628.7|12627.4|12618.9|12617.1|777
1616684400000|2021-03-25 15:00:00|12619.3|12617.2|12628.4|12626.3|12629.9|12628.3|12617.7|12615.8|853
1616684700000|2021-03-25 15:05:00|12628.3|12626.2|12628.7|12626.6|12628.7|12627.4|12621.4|12619.7|767
1616685000000|2021-03-25 15:10:00|12628.8|12626.7|12619.8|12618.5|12629.2|12627.9|12618.7|12617.4|646
1616685300000|2021-03-25 15:15:00|12620|12618.7|12610.2|12608.9|12620.7|12619.4|12610.1|12608.8|735
1616685600000|2021-03-25 15:20:00|12610.7|12609.4|12612.4|12611.1|12614|12612.4|12609.7|12608|632
1616685900000|2021-03-25 15:25:00|12612.5|12611.2|12613.1|12611.8|12618.1|12616.4|12610.9|12609.2|675
1616686200000|2021-03-25 15:30:00|12612.9|12611.6|12606.4|12604.3|12614.7|12613|12605.1|12603|924
1616686500000|2021-03-25 15:35:00|12606.1|12604.8|12604.9|12602.8|12607.4|12606.1|12601.9|12600.5|733
1616686800000|2021-03-25 15:40:00|12604.5|12603.2|12617.5|12616.2|12618.4|12616.8|12604.4|12602.7|756
1616687100000|2021-03-25 15:45:00|12617.4|12616.1|12618.5|12617.2|12619.9|12618.6|12614.7|12612.9|794
1616687400000|2021-03-25 15:50:00|12618.7|12617.4|12612.4|12610.3|12620.5|12619.2|12610.3|12608.6|891
1616687700000|2021-03-25 15:55:00|12612.1|12610.8|12614.1|12612.8|12616.8|12615.2|12610|12608.3|941
1616688000000|2021-03-25 16:00:00|12614.3|12613|12606.8|12604.7|12615.2|12613.9|12606|12604.5|856
1616688300000|2021-03-25 16:05:00|12607.2|12605.5|12615.8|12614.5|12617|12615.2|12606.8|12605.1|639
1616688600000|2021-03-25 16:10:00|12615.7|12614.4|12616.4|12615.1|12617.9|12616.4|12612.2|12610.9|593
1616688900000|2021-03-25 16:15:00|12616.3|12615|12610.2|12608.9|12616.8|12615.1|12609.9|12608.2|612
1616689200000|2021-03-25 16:20:00|12610.3|12609|12606.2|12604.9|12612.9|12611.2|12606.1|12604.8|584
1616689500000|2021-03-25 16:25:00|12606.1|12604.8|12607.7|12606.4|12608.4|12606.5|12603.1|12601.3|593
1616689800000|2021-03-25 16:30:00|12607.6|12606.3|12610.4|12609.1|12610.8|12609.2|12607|12605.4|404
1616690100000|2021-03-25 16:35:00|12610.3|12609|12612.6|12611.3|12615.3|12613.7|12609.3|12608|424
1616690400000|2021-03-25 16:40:00|12612.5|12611.2|12606.5|12605.2|12612.5|12611.2|12604.6|12603.3|513
1616690700000|2021-03-25 16:45:00|12606.9|12605.6|12611|12609.7|12614|12612.1|12606.5|12605.2|566
1616691000000|2021-03-25 16:50:00|12611.2|12609.9|12614|12612.7|12615.1|12613.6|12610|12608.7|511
1616691300000|2021-03-25 16:55:00|12613.9|12612.6|12619.9|12618.6|12620.4|12619.1|12613.8|12612.5|461
1616691600000|2021-03-25 17:00:00|12619.8|12618.5|12617.9|12616.6|12624|12622.4|12616.8|12615.3|841
1616691900000|2021-03-25 17:05:00|12618|12616.7|12618.6|12617.3|12619.6|12618.3|12613.8|12612.5|750
1616692200000|2021-03-25 17:10:00|12619|12617.7|12613.5|12612.2|12619.8|12618.5|12613|12611.7|765
1616692500000|2021-03-25 17:15:00|12613.7|12612.4|12615.4|12613.3|12616.8|12615.2|12610.8|12609.4|800
1616692800000|2021-03-25 17:20:00|12615.6|12613.5|12611.4|12610.1|12615.8|12614.5|12610.9|12609.5|696
1616693100000|2021-03-25 17:25:00|12611.6|12610.3|12612.8|12611.5|12614.9|12613.6|12610.9|12609.6|606
1616693400000|2021-03-25 17:30:00|12612.7|12611.4|12619.1|12617.8|12620.2|12618.9|12612.4|12611.1|626
1616693700000|2021-03-25 17:35:00|12619.2|12617.9|12617.9|12616.6|12622.2|12620.9|12616.4|12615.1|555
1616694000000|2021-03-25 17:40:00|12618|12616.7|12614.9|12613.6|12618|12616.7|12614.3|12613|547
1616694300000|2021-03-25 17:45:00|12615|12613.7|12610.5|12609.2|12615.2|12613.9|12607.5|12606|790
1616694600000|2021-03-25 17:50:00|12610.3|12609|12607.8|12606.5|12611.4|12609.8|12607.6|12606.3|584
1616694900000|2021-03-25 17:55:00|12607.7|12606.4|12616.1|12614.8|12616.5|12615.2|12607|12605.7|653
1616695200000|2021-03-25 18:00:00|12616.2|12614.9|12620.6|12619.3|12622.8|12621.5|12616|12614.7|607
1616695500000|2021-03-25 18:05:00|12620.5|12619.2|12618.4|12617.1|12621.8|12620.5|12616.1|12614.4|525
1616695800000|2021-03-25 18:10:00|12618.1|12616.8|12615.2|12613.9|12618.9|12617.6|12615|12613.2|433
1616696100000|2021-03-25 18:15:00|12615.3|12614|12616.7|12615.4|12617.8|12616.5|12611.8|12610.5|537
1616696400000|2021-03-25 18:20:00|12616.8|12615.5|12618.5|12617.2|12621.5|12620.1|12615.8|12614.5|455
1616696700000|2021-03-25 18:25:00|12618.4|12617.1|12620.4|12619.1|12621.8|12620.2|12615.3|12614|562
1616697000000|2021-03-25 18:30:00|12620.3|12619|12619.3|12618|12620.6|12619.3|12618|12616.6|509
1616697300000|2021-03-25 18:35:00|12619.7|12618.4|12612.8|12611.5|12620.6|12619.3|12612|12610.7|579
1616697600000|2021-03-25 18:40:00|12612.9|12611.6|12611.4|12610.1|12614.5|12613.1|12610.8|12609.4|491
1616697900000|2021-03-25 18:45:00|12611.8|12610.5|12613.3|12612|12614.7|12613.2|12610|12608.5|463
1616698200000|2021-03-25 18:50:00|12613.2|12611.9|12610.1|12608.8|12613.6|12612.2|12608.2|12606.9|524
1616698500000|2021-03-25 18:55:00|12610.2|12608.9|12615|12613.7|12617.8|12616.2|12610.2|12608.9|587
1616698800000|2021-03-25 19:00:00|12615.1|12613.8|12613|12611.7|12615.1|12613.8|12610|12608.7|668
1616699100000|2021-03-25 19:05:00|12612.7|12611.4|12617.8|12616.5|12618.4|12616.7|12612|12610.7|479
1616699400000|2021-03-25 19:10:00|12617.7|12616.4|12614|12612.7|12617.9|12616.6|12611.1|12609.7|603
1616699700000|2021-03-25 19:15:00|12613.9|12612.6|12612.6|12611.3|12614.2|12612.9|12610.9|12609.4|518
1616700000000|2021-03-25 19:20:00|12612.7|12611.4|12619.6|12617.5|12620.1|12618.6|12612.1|12610.8|639
1616700300000|2021-03-25 19:25:00|12618.9|12617.6|12622.1|12620.8|12624|12622.6|12618.7|12617.2|527
1616700600000|2021-03-25 19:30:00|12622|12620.7|12620.6|12619.3|12623.6|12622.3|12617.4|12615.8|403
1616700900000|2021-03-25 19:35:00|12620.3|12619|12618.3|12617|12625|12623.4|12618.2|12616.7|427
1616701200000|2021-03-25 19:40:00|12618|12616.7|12617.7|12616.4|12621.8|12620.5|12617.1|12615.8|396
1616701500000|2021-03-25 19:45:00|12617.6|12616.3|12618|12616.7|12619.3|12618|12615.8|12614.5|317
1616701800000|2021-03-25 19:50:00|12617.4|12616.1|12617|12615.7|12618.7|12617.3|12614.9|12613.5|495
1616702100000|2021-03-25 19:55:00|12616.7|12615.4|12620.4|12619.1|12621.4|12619.9|12616.2|12614.9|472
1616702400000|2021-03-25 20:00:00|12620|12618.7|12618.7|12617.4|12622|12620.5|12617.9|12616.6|386
1616702700000|2021-03-25 20:05:00|12618.6|12617.3|12618.4|12617.1|12621|12619.5|12616.6|12615.1|284
1616703000000|2021-03-25 20:10:00|12618.3|12617|12618.3|12616.2|12621.2|12619.4|12616.7|12615.4|371
1616703300000|2021-03-25 20:15:00|12618.4|12616.3|12614.9|12613.6|12618.6|12617.1|12614.4|12612.9|138
1616703600000|2021-03-25 20:20:00|12614.8|12613.5|12614.4|12613.1|12615.6|12614|12614.2|12612.6|115
1616703900000|2021-03-25 20:25:00|12614.3|12613|12615.4|12614.1|12615.7|12614.1|12614.3|12613|63
1616704200000|2021-03-25 20:30:00|12615.5|12614.2|12616.1|12614.8|12618.2|12616.4|12615|12613.4|223
1616704500000|2021-03-25 20:35:00|12616.2|12614.9|12612.8|12610.7|12616.5|12614.9|12612.1|12610.4|202
1616704800000|2021-03-25 20:40:00|12612.7|12610.6|12611.8|12609.7|12613.2|12611.5|12611.7|12609.6|211
1616705100000|2021-03-25 20:45:00|12611.5|12610.2|12612.2|12610.1|12613.2|12611.4|12608.7|12606.6|355
1616705400000|2021-03-25 20:50:00|12612.1|12610|12611|12608.9|12612.5|12610.4|12610.2|12608.1|202
1616705700000|2021-03-25 20:55:00|12610.9|12608.8|12615.6|12608.6|12617.8|12613.3|12610.6|12608.5|374
1616706000000|2021-03-25 21:00:00|12615.3|12608.3|12613.9|12606.9|12615.6|12608.6|12612.6|12605.6|33
1616706300000|2021-03-25 21:05:00|12613.4|12607.9|12611.8|12604.8|12614.3|12607.9|12609.3|12602.3|188
1616706600000|2021-03-25 21:10:00|12612|12605|12609.1|12602.3|12613.6|12607.5|12609|12602|311
1616706900000|2021-03-25 21:15:00|12609|12602.5|12609.2|12603.4|12610.4|12604.2|12605.6|12601.4|263
1616707200000|2021-03-25 21:20:00|12609.1|12603.2|12608.1|12602.9|12609.9|12603.8|12606.7|12602.5|158
1616707500000|2021-03-25 21:25:00|12607.8|12602.8|12607.5|12602.7|12608.3|12604|12605.4|12602.3|123
1616707800000|2021-03-25 21:30:00|12607.6|12602.6|12608.9|12602.9|12609.3|12605.7|12607.1|12601.7|218
1616708100000|2021-03-25 21:35:00|12608.8|12603|12609|12605.1|12609.1|12605.6|12607.6|12602.7|185
1616708400000|2021-03-25 21:40:00|12608.9|12605|12609|12605|12609.2|12605.2|12607.9|12604.3|152
1616708700000|2021-03-25 21:45:00|12608.6|12605.3|12608.8|12606.1|12609.4|12606.7|12608|12604.6|190
1616709000000|2021-03-25 21:50:00|12608.3|12606.2|12608.6|12605.5|12610.4|12607.9|12607.4|12604|218
1616709300000|2021-03-25 21:55:00|12608.5|12605.4|12609.4|12605|12610|12605.8|12608.4|12604.8|147
1616709600000|2021-03-25 22:00:00|12609.6|12605.3|12609.4|12607.3|12610.3|12607.9|12608.2|12603.5|548
1616709900000|2021-03-25 22:05:00|12609.5|12607.4|12609.1|12606.1|12609.8|12607.7|12608.3|12605.6|372
1616710200000|2021-03-25 22:10:00|12609.2|12606.2|12608.7|12606.6|12610|12607|12608.6|12606.1|236
1616710500000|2021-03-25 22:15:00|12609.1|12606.7|12609.6|12607.5|12609.8|12607.6|12608.3|12606|341
1616710800000|2021-03-25 22:20:00|12609.7|12607.6|12609.7|12607.6|12610.5|12608.4|12609.6|12607.5|153
1616711100000|2021-03-25 22:25:00|12609.8|12607.7|12607.3|12605.2|12609.9|12607.8|12606.8|12604.7|134
1616711400000|2021-03-25 22:30:00|12607.1|12605|12608.4|12606.3|12609.1|12607|12607.1|12605|111
1616711700000|2021-03-25 22:35:00|12608|12605.9|12608.3|12606.2|12608.9|12606.8|12608|12605.9|120
1616712000000|2021-03-25 22:40:00|12608.4|12606.3|12608.4|12606.3|12609.3|12607.2|12607.6|12605.5|151
1616712300000|2021-03-25 22:45:00|12608.3|12606.2|12607.3|12605.2|12608.3|12606.2|12607|12604.9|135
1616712600000|2021-03-25 22:50:00|12607.4|12605.3|12606|12603.9|12607.4|12605.3|12605.6|12603.5|111
1616712900000|2021-03-25 22:55:00|12606.2|12604.1|12605.2|12603.1|12606.6|12604.5|12604.5|12602.4|147
1616713200000|2021-03-25 23:00:00|12605.3|12603.2|12607.6|12605.5|12608.5|12606.4|12605.2|12603.1|149
1616713500000|2021-03-25 23:05:00|12607.5|12605.4|12607.1|12605|12607.9|12605.8|12606.8|12604.7|100
1616713800000|2021-03-25 23:10:00|12607.2|12605.1|12606.9|12604.8|12607.5|12605.6|12606.1|12604.4|84
1616714100000|2021-03-25 23:15:00|12607|12604.9|12603.9|12601.8|12607.1|12605|12603.6|12601.5|127
1616714400000|2021-03-25 23:20:00|12603.8|12601.7|12604.1|12602|12604.3|12602.5|12603.4|12601.5|70
1616714700000|2021-03-25 23:25:00|12603.7|12602.4|12604.5|12602.4|12604.7|12602.8|12603.6|12601.8|68
1616715000000|2021-03-25 23:30:00|12604.4|12602.3|12599.7|12597.6|12604.4|12602.6|12599.4|12597.5|154
1616715300000|2021-03-25 23:35:00|12599.6|12597.5|12603|12600.9|12603.2|12601.6|12599.4|12597.5|113
1616715600000|2021-03-25 23:40:00|12602.7|12601.4|12603.3|12601.2|12604|12601.9|12602.7|12601|76
1616715900000|2021-03-25 23:45:00|12603.2|12601.1|12603.7|12601.6|12603.8|12601.7|12601.8|12599.7|90
1616716200000|2021-03-25 23:50:00|12603.6|12601.5|12604.2|12602.1|12604.3|12602.2|12603.1|12601.4|60
1616716500000|2021-03-25 23:55:00|12604.4|12602.3|12605.9|12603.8|12606.1|12604|12603.2|12601.2|119
1616716800000|2021-03-26 00:00:00|12605.3|12603.2|12597.9|12595.8|12605.3|12603.2|12597.5|12595.4|397
1616717100000|2021-03-26 00:05:00|12598.3|12596.2|12596|12594.7|12599.1|12597.2|12595.3|12593.6|353
1616717400000|2021-03-26 00:10:00|12596.1|12594.8|12600.4|12598.3|12600.7|12598.6|12595.6|12594|211
1616717700000|2021-03-26 00:15:00|12600.6|12598.5|12603.4|12601.3|12603.7|12602|12599.3|12597.2|211
1616718000000|2021-03-26 00:20:00|12603.5|12601.4|12599.9|12597.8|12606.6|12605.1|12599.9|12597.8|335
1616718300000|2021-03-26 00:25:00|12600|12597.9|12600.9|12598.8|12601.3|12599.3|12599|12596.9|320
1616718600000|2021-03-26 00:30:00|12600.6|12598.5|12596.7|12594.6|12600.7|12598.6|12596.1|12594|328
1616718900000|2021-03-26 00:35:00|12596.6|12594.5|12599.7|12597.6|12599.9|12597.8|12596.1|12594.5|235
1616719200000|2021-03-26 00:40:00|12599.8|12597.7|12603.2|12601.1|12603.3|12601.3|12599.2|12597.1|229
1616719500000|2021-03-26 00:45:00|12603.3|12601.2|12601.8|12599.7|12603.7|12602|12600.3|12598.7|198
1616719800000|2021-03-26 00:50:00|12602.1|12600|12598.3|12596.2|12603.4|12601.7|12597.8|12595.7|344
1616720100000|2021-03-26 00:55:00|12598.4|12596.3|12600.4|12598.3|12601.9|12600.5|12598|12596.3|326
1616720400000|2021-03-26 01:00:00|12600.7|12598.6|12602.5|12600.4|12602.6|12600.8|12598|12596.2|313
1616720700000|2021-03-26 01:05:00|12602.4|12600.3|12602.9|12600.8|12603.5|12601.6|12601.5|12599.4|320
1616721000000|2021-03-26 01:10:00|12602.8|12600.7|12600.3|12598.2|12603.6|12601.5|12599.5|12597.4|325
1616721300000|2021-03-26 01:15:00|12600.2|12598.1|12599.4|12597.3|12601.1|12599|12599.2|12597.1|296
1616721600000|2021-03-26 01:20:00|12599.2|12597.1|12599.4|12597.3|12600.4|12598.3|12598.8|12596.7|354
1616721900000|2021-03-26 01:25:00|12599.5|12597.4|12600.1|12598|12601.9|12599.8|12599|12597.2|210
1616722200000|2021-03-26 01:30:00|12600.2|12598.1|12594.8|12593.5|12600.2|12598.2|12594.1|12592.2|411
1616722500000|2021-03-26 01:35:00|12594.7|12593.4|12593.4|12591.3|12594.9|12593.4|12591.9|12590|335
1616722800000|2021-03-26 01:40:00|12593.2|12591.1|12594.3|12592.2|12595.7|12594.2|12592|12590.2|327
1616723100000|2021-03-26 01:45:00|12594.4|12592.3|12596|12593.9|12596.7|12594.6|12592.3|12590.2|393
1616723400000|2021-03-26 01:50:00|12596.1|12594|12592.8|12590.7|12596.1|12594|12592.2|12590.4|358
1616723700000|2021-03-26 01:55:00|12592.9|12590.8|12590.1|12588|12593.2|12591.1|12589.1|12587.4|282
1616724000000|2021-03-26 02:00:00|12590|12587.9|12588.8|12586.7|12590|12587.9|12587.4|12585.7|338
1616724300000|2021-03-26 02:05:00|12588.9|12586.8|12589.7|12588.4|12591.2|12589.3|12588.7|12586.8|369
1616724600000|2021-03-26 02:10:00|12590|12587.9|12591|12588.9|12591.5|12589.8|12588.1|12586.2|266
1616724900000|2021-03-26 02:15:00|12591.1|12589|12592.5|12591.2|12593|12591.3|12588.6|12586.9|297
1616725200000|2021-03-26 02:20:00|12592.6|12591.3|12594.6|12592.5|12594.7|12593.1|12591.9|12589.8|204
1616725500000|2021-03-26 02:25:00|12594.2|12592.9|12596.8|12594.7|12598.6|12596.7|12594.2|12592.5|266
1616725800000|2021-03-26 02:30:00|12596.4|12594.3|12595|12592.9|12597.5|12595.4|12594.9|12592.8|258
1616726100000|2021-03-26 02:35:00|12595.1|12593|12596.2|12594.1|12597|12595.3|12594.5|12592.4|182
1616726400000|2021-03-26 02:40:00|12596.1|12594|12594|12592.7|12596.1|12594|12593|12591.4|177
1616726700000|2021-03-26 02:45:00|12594.1|12592.8|12592.1|12590.8|12594.8|12593.2|12592|12590.2|241
1616727000000|2021-03-26 02:50:00|12592.4|12590.3|12591.4|12589.3|12592.5|12590.7|12590.5|12588.4|200
1616727300000|2021-03-26 02:55:00|12591.3|12589.2|12592.5|12591.2|12593.6|12591.5|12590.9|12589.1|151
1616727600000|2021-03-26 03:00:00|12592.4|12591.1|12590.6|12588.5|12592.4|12591.1|12589.8|12587.7|143
1616727900000|2021-03-26 03:05:00|12590.5|12588.4|12588.8|12587.5|12591.3|12589.7|12588.7|12586.9|101
1616728200000|2021-03-26 03:10:00|12589.1|12587|12589.9|12587.8|12590.6|12589|12588.2|12586.1|120
1616728500000|2021-03-26 03:15:00|12590|12587.9|12589.1|12587|12590|12588.1|12588.6|12586.5|123
1616728800000|2021-03-26 03:20:00|12589|12586.9|12589.4|12587.3|12590.1|12588.1|12587.2|12585.4|134
1616729100000|2021-03-26 03:25:00|12589.3|12587.2|12587.9|12586.6|12589.4|12587.4|12587.9|12586|159
1616729400000|2021-03-26 03:30:00|12587.7|12586.4|12589.1|12587.8|12589.7|12588|12587.5|12585.8|176
1616729700000|2021-03-26 03:35:00|12589.2|12587.9|12588.9|12586.8|12589.6|12587.9|12588.2|12586.1|166
1616730000000|2021-03-26 03:40:00|12589|12586.9|12586.4|12584.3|12589.7|12587.9|12586.3|12584.3|169
1616730300000|2021-03-26 03:45:00|12586|12584.7|12588.1|12586|12588.3|12586.4|12585.8|12583.9|183
1616730600000|2021-03-26 03:50:00|12588|12585.9|12587.3|12585.2|12588.3|12586.5|12586|12584.2|205
1616730900000|2021-03-26 03:55:00|12587.5|12585.4|12587.2|12585.1|12588.6|12586.5|12587.1|12585|175
1616731200000|2021-03-26 04:00:00|12587.5|12585.4|12586.4|12584.3|12588|12585.9|12585.7|12584.1|233
1616731500000|2021-03-26 04:05:00|12586|12584.7|12585.8|12584.5|12586.4|12584.8|12584.4|12582.7|168
1616731800000|2021-03-26 04:10:00|12585.7|12584.4|12587.4|12585.3|12588|12586.3|12585.7|12583.9|116
1616732100000|2021-03-26 04:15:00|12587.3|12585.2|12586.9|12585.6|12587.9|12586.3|12586.1|12584.4|136
1616732400000|2021-03-26 04:20:00|12587|12585.7|12587.6|12585.5|12587.8|12586.1|12586.1|12584.3|99
1616732700000|2021-03-26 04:25:00|12587.5|12585.4|12586.1|12584|12587.5|12585.7|12586|12583.9|67
1616733000000|2021-03-26 04:30:00|12586.2|12584.1|12588.1|12586|12588.1|12586.2|12585.2|12583.4|165
1616733300000|2021-03-26 04:35:00|12587.6|12586.3|12587.4|12585.3|12588.1|12586.5|12586.6|12585.1|102
1616733600000|2021-03-26 04:40:00|12587.5|12585.4|12587.9|12585.8|12588.1|12586.4|12586.9|12585.2|80
1616733900000|2021-03-26 04:45:00|12587.5|12586.2|12587.5|12586.2|12588.2|12586.4|12587.3|12585.6|65
1616734200000|2021-03-26 04:50:00|12587.6|12586.3|12588|12585.9|12588|12586.3|12586.7|12585|108
1616734500000|2021-03-26 04:55:00|12587.9|12585.8|12587.6|12585.5|12588.3|12586.7|12587.3|12585.4|83
1616734800000|2021-03-26 05:00:00|12587.5|12585.4|12585.2|12583.9|12587.7|12585.6|12584.3|12582.2|158
1616735100000|2021-03-26 05:05:00|12585.5|12583.4|12585|12582.9|12585.7|12584|12584.5|12582.7|176
1616735400000|2021-03-26 05:10:00|12584.4|12583.1|12585.3|12584|12585.9|12584.3|12584.1|12582.4|170
1616735700000|2021-03-26 05:15:00|12585.6|12584.3|12585.8|12584.5|12586.7|12585|12585.2|12583.5|146
1616736000000|2021-03-26 05:20:00|12585.9|12584.6|12586.5|12585.2|12586.7|12585.3|12585.1|12583.6|138
1616736300000|2021-03-26 05:25:00|12586.4|12585.1|12586.8|12585.5|12587.4|12585.6|12585.9|12584.2|121
1616736600000|2021-03-26 05:30:00|12586.7|12585.4|12583.8|12581.7|12586.7|12585.4|12583.2|12581.3|205
1616736900000|2021-03-26 05:35:00|12583.3|12582|12581.2|12579.1|12583.9|12582.1|12580.5|12578.6|205
1616737200000|2021-03-26 05:40:00|12581|12578.9|12578.5|12576.4|12581|12578.9|12576.7|12574.8|388
1616737500000|2021-03-26 05:45:00|12578.6|12576.5|12578.5|12576.4|12579|12577.5|12577.9|12576.3|167
1616737800000|2021-03-26 05:50:00|12578.7|12576.6|12576.6|12575.3|12579.4|12577.7|12576.3|12575|235
1616738100000|2021-03-26 05:55:00|12576.4|12575.1|12575.7|12574.4|12577.7|12575.9|12575.1|12573.4|225
1616738400000|2021-03-26 06:00:00|12575.9|12574.6|12576.9|12574.8|12577.5|12575.6|12574.6|12572.8|356
1616738700000|2021-03-26 06:05:00|12577|12574.9|12575.2|12573.1|12577.1|12575.2|12572.7|12571.1|251
1616739000000|2021-03-26 06:10:00|12575.3|12573.2|12573.5|12571.4|12575.7|12573.6|12572.2|12570.2|266
1616739300000|2021-03-26 06:15:00|12573.4|12571.3|12573.8|12571.7|12575.4|12573.4|12573.4|12571.3|224
1616739600000|2021-03-26 06:20:00|12573.9|12571.8|12574.8|12572.7|12575.5|12573.8|12572.6|12570.9|206
1616739900000|2021-03-26 06:25:00|12574.9|12572.8|12575|12572.9|12575.6|12573.8|12573.4|12571.5|200
1616740200000|2021-03-26 06:30:00|12575.1|12573|12576.2|12574.9|12577|12575.3|12574.2|12572.4|201
1616740500000|2021-03-26 06:35:00|12576.1|12574.8|12576.2|12574.1|12577|12575.2|12573.2|12571.5|234
1616740800000|2021-03-26 06:40:00|12576.3|12574.2|12573.1|12571|12576.3|12574.4|12572.7|12571|247
1616741100000|2021-03-26 06:45:00|12572.6|12571.3|12574.9|12573.6|12575.2|12573.7|12571.9|12570.4|272
1616741400000|2021-03-26 06:50:00|12574.6|12573.3|12575.7|12574.4|12576.8|12575.4|12573.7|12572.1|253
1616741700000|2021-03-26 06:55:00|12575.8|12574.5|12573.1|12571|12576.6|12575|12572.5|12570.4|222
1616742000000|2021-03-26 07:00:00|12573.2|12571.1|12573|12571.7|12576.7|12574.8|12572.7|12570.6|351
1616742300000|2021-03-26 07:05:00|12573.3|12572|12577.2|12575.1|12577.9|12576|12571.5|12570.2|335
1616742600000|2021-03-26 07:10:00|12576.9|12574.8|12576.7|12575.4|12578.9|12577.2|12575.8|12574.1|288
1616742900000|2021-03-26 07:15:00|12576.1|12574.8|12577.1|12575|12579.4|12577.7|12576.1|12574.4|449
1616743200000|2021-03-26 07:20:00|12577|12574.9|12578|12575.9|12578.1|12576.4|12574.4|12572.5|346
1616743500000|2021-03-26 07:25:00|12577.9|12575.8|12580.8|12579.5|12582.1|12580.4|12577|12575.3|435
1616743800000|2021-03-26 07:30:00|12580.5|12579.2|12580.9|12578.8|12582.6|12581|12578.2|12576.4|445
1616744100000|2021-03-26 07:35:00|12581|12578.9|12579|12577.7|12581|12579.2|12576.9|12575.3|417
1616744400000|2021-03-26 07:40:00|12578.9|12577.6|12580.8|12579.5|12581.5|12579.9|12577.6|12575.8|338
1616744700000|2021-03-26 07:45:00|12581.2|12579.9|12582.9|12581.6|12585.6|12583.9|12579.9|12578.2|450
1616745000000|2021-03-26 07:50:00|12582.8|12581.5|12580|12578.7|12583.6|12582|12578.3|12576.5|409
1616745300000|2021-03-26 07:55:00|12579.9|12578.6|12579|12577.7|12581.6|12579.8|12577.5|12575.9|384
1616745600000|2021-03-26 08:00:00|12579.1|12577.8|12576.7|12575.4|12580.4|12579|12572.7|12571|687
1616745900000|2021-03-26 08:05:00|12576.6|12575.3|12575.9|12574.6|12577|12575.4|12572.2|12570.3|649
1616746200000|2021-03-26 08:10:00|12576|12574.7|12577.8|12575.7|12578.5|12576.7|12573.5|12571.8|496
1616746500000|2021-03-26 08:15:00|12577.7|12575.6|12575.7|12573.6|12578|12576.2|12572.9|12571.4|657
1616746800000|2021-03-26 08:20:00|12575.4|12574.1|12573.3|12572|12576|12574.4|12570.2|12568.6|528
1616747100000|2021-03-26 08:25:00|12572.8|12571.5|12574.7|12572.6|12574.8|12572.7|12571.4|12570.1|422
1616747400000|2021-03-26 08:30:00|12574.8|12572.7|12576.4|12575.1|12577.2|12575.7|12573.9|12571.9|507
1616747700000|2021-03-26 08:35:00|12576.9|12574.8|12572.2|12570.9|12577.1|12575.5|12572|12570.7|428
1616748000000|2021-03-26 08:40:00|12572.1|12570.8|12573.1|12571.8|12573.7|12572.3|12570.1|12568.4|356
1616748300000|2021-03-26 08:45:00|12573|12571.7|12572.2|12570.9|12573.6|12572.3|12571.7|12570.4|246
1616748600000|2021-03-26 08:50:00|12572.1|12570.8|12577.8|12576.5|12578.1|12576.5|12572.1|12570.8|361
1616748900000|2021-03-26 08:55:00|12577.7|12576.4|12579.3|12578|12579.9|12578.2|12577.6|12576.1|209
1616749200000|2021-03-26 09:00:00|12579.2|12577.9|12578.4|12577.1|12580.7|12579.1|12575.9|12573.8|520
1616749500000|2021-03-26 09:05:00|12578.6|12577.3|12582.6|12580.5|12582.6|12580.8|12577.8|12576.5|385
1616749800000|2021-03-26 09:10:00|12582.5|12580.4|12580.1|12578.8|12583.7|12581.9|12579.2|12577.4|455
1616750100000|2021-03-26 09:15:00|12580.8|12579.5|12583.1|12581.8|12586.1|12584.5|12580.3|12578.9|498
1616750400000|2021-03-26 09:20:00|12583.6|12581.5|12578.1|12576.8|12583.6|12581.9|12576.8|12575.1|420
1616750700000|2021-03-26 09:25:00|12577.9|12576.6|12581.2|12579.9|12582|12580.3|12577|12575.6|323
1616751000000|2021-03-26 09:30:00|12581.3|12580|12580|12577.9|12582.5|12580.8|12579.7|12577.8|356
1616751300000|2021-03-26 09:35:00|12579.9|12577.8|12574.3|12573|12580.1|12578|12574.1|12572.5|395
1616751600000|2021-03-26 09:40:00|12574.4|12573.1|12576.9|12575.6|12578.1|12576.8|12574.4|12573.1|288
1616751900000|2021-03-26 09:45:00|12577.1|12575.8|12575.2|12573.1|12578.7|12577.1|12574.6|12573|304
1616752200000|2021-03-26 09:50:00|12575.3|12573.2|12575.8|12573.7|12577.7|12575.9|12573.8|12572.4|314
1616752500000|2021-03-26 09:55:00|12575.7|12573.6|12576.3|12575|12576.6|12575.1|12572.4|12570.9|411
1616752800000|2021-03-26 10:00:00|12576.6|12575.3|12578.5|12576.4|12579|12577.4|12575.3|12573.7|305
1616753100000|2021-03-26 10:05:00|12578.6|12576.5|12578.6|12576.5|12579.8|12578.3|12577.9|12576.4|250
1616753400000|2021-03-26 10:10:00|12578.7|12576.6|12581.5|12579.4|12582|12580.3|12576.1|12574.4|420
1616753700000|2021-03-26 10:15:00|12581.3|12580|12581.4|12580.1|12583.5|12581.9|12580.5|12579.1|343
1616754000000|2021-03-26 10:20:00|12581.5|12580.2|12580.9|12579.6|12583|12581.2|12580.8|12579.1|378
1616754300000|2021-03-26 10:25:00|12580.8|12579.5|12579.8|12578.5|12583.4|12581.9|12578.1|12576.4|268
1616754600000|2021-03-26 10:30:00|12579.7|12578.4|12580.3|12578.2|12581.5|12580|12578.2|12576.6|350
1616754900000|2021-03-26 10:35:00|12579.7|12578.4|12583.2|12581.9|12584|12582.5|12579.1|12577.3|377
1616755200000|2021-03-26 10:40:00|12584|12582|12586.3|12584.2|12587.5|12586.1|12583.2|12581.6|411
1616755500000|2021-03-26 10:45:00|12586.2|12584.1|12585.5|12584.2|12587.6|12585.6|12582.3|12580.7|321
1616755800000|2021-03-26 10:50:00|12585.6|12584.3|12583.5|12581.4|12585.7|12584.3|12582.6|12580.9|296
1616756100000|2021-03-26 10:55:00|12583.6|12581.5|12583.2|12581.9|12586.7|12585.1|12582.8|12581.1|301
1616756400000|2021-03-26 11:00:00|12583.1|12581.8|12587.8|12586.5|12589.7|12588|12582.4|12580.8|390
1616756700000|2021-03-26 11:05:00|12587.7|12586.4|12586.9|12585.6|12589.7|12587.8|12584.7|12583.3|354
1616757000000|2021-03-26 11:10:00|12587.2|12585.9|12586.1|12584|12588.3|12586.6|12583.6|12582.1|329
1616757300000|2021-03-26 11:15:00|12585.7|12584.4|12586.2|12584.9|12588.7|12587.3|12585.4|12583.6|273
1616757600000|2021-03-26 11:20:00|12586.3|12585|12583.4|12581.3|12586.7|12585.1|12583.1|12581.3|357
1616757900000|2021-03-26 11:25:00|12583.5|12581.4|12589.7|12587.6|12589.8|12588.1|12581.6|12580|513
1616758200000|2021-03-26 11:30:00|12589.8|12587.7|12587.8|12586.5|12590.6|12589.2|12586.9|12585.2|459
1616758500000|2021-03-26 11:35:00|12587.7|12586.4|12586.6|12585.3|12590.1|12588.2|12586.4|12584.7|379
1616758800000|2021-03-26 11:40:00|12586.7|12585.4|12586.2|12584.9|12589.4|12587.8|12585.8|12584.4|338
1616759100000|2021-03-26 11:45:00|12586.1|12584.8|12585.7|12583.6|12587|12585.5|12582.4|12580.7|390
1616759400000|2021-03-26 11:50:00|12585.8|12584.4|12585.1|12583.8|12586.7|12585|12584|12582.3|402
1616759700000|2021-03-26 11:55:00|12585|12583.7|12586|12584.7|12586.7|12585|12582.8|12581.5|460
1616760000000|2021-03-26 12:00:00|12585.9|12584.6|12581.1|12579|12586.6|12584.8|12579.8|12578.1|521
1616760300000|2021-03-26 12:05:00|12580.7|12579.4|12579.1|12577.8|12581.2|12579.5|12579|12577.4|339
1616760600000|2021-03-26 12:10:00|12579|12577.7|12576.9|12575.6|12580|12578.3|12576.7|12575|381
1616760900000|2021-03-26 12:15:00|12576.8|12575.5|12579.8|12577.7|12581.3|12579.7|12575.6|12574.3|370
1616761200000|2021-03-26 12:20:00|12579.7|12577.6|12583.2|12581.1|12583.3|12581.9|12579.7|12577.6|347
1616761500000|2021-03-26 12:25:00|12583.3|12581.2|12582.1|12580.8|12583.5|12581.8|12579.8|12578|356
1616761800000|2021-03-26 12:30:00|12582.3|12581|12573.3|12572|12583.2|12581.5|12573|12571.7|612
1616762100000|2021-03-26 12:35:00|12573.4|12572.1|12572.7|12571.4|12573.9|12572.6|12566.9|12565.2|535
1616762400000|2021-03-26 12:40:00|12572.8|12571.5|12571.5|12570.2|12576.1|12574.8|12571.5|12570.2|449
1616762700000|2021-03-26 12:45:00|12571.4|12570.1|12579.6|12578.3|12580.1|12578.6|12571.1|12569.6|429
1616763000000|2021-03-26 12:50:00|12579.3|12578|12577.6|12576.3|12581.4|12580.1|12577.5|12576.2|348
1616763300000|2021-03-26 12:55:00|12577.5|12576.2|12576.7|12575.4|12577.6|12576.3|12574.2|12572.9|439
1616763600000|2021-03-26 13:00:00|12577.1|12575.8|12568.4|12567.1|12577.7|12576.3|12567.9|12566.3|587
1616763900000|2021-03-26 13:05:00|12568.5|12567.2|12568.9|12567.6|12571.7|12570|12567|12565.3|422
1616764200000|2021-03-26 13:10:00|12569|12567.7|12574.5|12572.4|12574.7|12573.1|12567.1|12565.3|473
1616764500000|2021-03-26 13:15:00|12574.4|12572.3|12574.3|12573|12577.2|12575.6|12572.9|12571.6|408
1616764800000|2021-03-26 13:20:00|12574.4|12573.1|12573|12571.7|12576.1|12574.8|12572.7|12571.4|379
1616765100000|2021-03-26 13:25:00|12572.9|12571.6|12569.4|12568.1|12573.9|12572.1|12569|12567.7|410
1616765400000|2021-03-26 13:30:00|12569.3|12568|12567.4|12566.1|12570.3|12568.6|12565.1|12563.5|584
1616765700000|2021-03-26 13:35:00|12567.3|12566|12565|12563.7|12570.8|12569.3|12564.2|12562.9|829
1616766000000|2021-03-26 13:40:00|12564.7|12563.4|12568|12566.7|12569.4|12568|12561.5|12560.1|717
1616766300000|2021-03-26 13:45:00|12567.9|12566.6|12570.3|12569|12571.9|12570.6|12565.6|12564.1|653
1616766600000|2021-03-26 13:50:00|12570.2|12568.9|12569.7|12568.4|12571|12569.2|12565.6|12564.1|771
1616766900000|2021-03-26 13:55:00|12569.6|12568.3|12569.2|12567.1|12572.1|12570.4|12566|12564.4|442
1616767200000|2021-03-26 14:00:00|12569|12566.9|12568.1|12566.8|12569.6|12567.9|12564.9|12563.2|701
1616767500000|2021-03-26 14:05:00|12568|12566.7|12568.3|12567|12569.6|12568|12567.1|12565.8|503
1616767800000|2021-03-26 14:10:00|12568.4|12567.1|12567.1|12565.8|12570.6|12569|12564.6|12563.3|546
1616768100000|2021-03-26 14:15:00|12566.9|12565.6|12571|12569.7|12571.4|12569.8|12565.3|12564|534
1616768400000|2021-03-26 14:20:00|12570.8|12569.5|12573.1|12571.8|12574.9|12573.3|12570.1|12568.8|682
1616768700000|2021-03-26 14:25:00|12572.9|12571.6|12572.3|12571|12573.9|12572.3|12570.6|12569.2|459
1616769000000|2021-03-26 14:30:00|12571.7|12570.4|12571.6|12570.3|12572.2|12570.7|12569.2|12567.9|417
1616769300000|2021-03-26 14:35:00|12571.7|12570.4|12572.9|12570.8|12573.2|12571.9|12569.3|12568|401
1616769600000|2021-03-26 14:40:00|12572.4|12571.1|12571.2|12569.9|12572.5|12571.2|12567.1|12565.5|549
1616769900000|2021-03-26 14:45:00|12571.3|12570|12577.8|12576.5|12578.2|12576.5|12570.2|12568.9|614
1616770200000|2021-03-26 14:50:00|12577.7|12576.4|12579|12577.7|12581.2|12579.5|12576.4|12575.1|420
1616770500000|2021-03-26 14:55:00|12579.1|12577.8|12581.5|12580.2|12582.9|12581.4|12578.1|12576.6|506
1616770800000|2021-03-26 15:00:00|12581.3|12580|12575.3|12574|12581.8|12580.3|12573.9|12572.3|632
1616771100000|2021-03-26 15:05:00|12575.4|12574.1|12579.5|12577.4|12579.9|12578.2|12574.8|12573.5|385
1616771400000|2021-03-26 15:10:00|12579.4|12577.3|12584.5|12583.2|12586.1|12584.4|12579.4|12577.3|534
1616771700000|2021-03-26 15:15:00|12584.6|12583.3|12581.8|12580.5|12585.6|12584|12579.6|12577.8|518
1616772000000|2021-03-26 15:20:00|12581.9|12580.6|12584.1|12582.8|12587.5|12586|12581.6|12579.8|508
1616772300000|2021-03-26 15:25:00|12584.2|12582.9|12585.8|12584.5|12587.3|12586|12583.7|12582.3|461
1616772600000|2021-03-26 15:30:00|12585.7|12584.4|12577.2|12575.9|12587.7|12586.1|12576.8|12575.5|514
1616772900000|2021-03-26 15:35:00|12577.1|12575.8|12579|12577.7|12580.3|12578.8|12574.4|12572.9|554
1616773200000|2021-03-26 15:40:00|12579.2|12577.9|12572.8|12571.5|12579.8|12578|12572.8|12571.5|503
1616773500000|2021-03-26 15:45:00|12572.9|12571.6|12566.9|12565.6|12574.1|12572.2|12565.1|12563.8|650
1616773800000|2021-03-26 15:50:00|12567|12565.7|12573.8|12572.5|12574.3|12572.8|12566.6|12565.2|551
1616774100000|2021-03-26 15:55:00|12573.9|12572.6|12580.3|12579|12585.6|12583.9|12569.8|12568.1|821
1616774400000|2021-03-26 16:00:00|12580.2|12578.9|12577.8|12576.5|12581.1|12579.8|12577.2|12575.6|640
1616774700000|2021-03-26 16:05:00|12577.7|12576.4|12579.8|12577.7|12582.9|12581.3|12576.9|12575.6|572
1616775000000|2021-03-26 16:10:00|12579.5|12577.4|12579.2|12577.9|12582.8|12580.9|12577.6|12576.3|535
1616775300000|2021-03-26 16:15:00|12579.3|12578|12578.6|12576.5|12582.2|12580.7|12576.4|12575.1|437
1616775600000|2021-03-26 16:20:00|12578.4|12576.3|12579.8|12578.5|12580.6|12579|12577|12575.7|354
1616775900000|2021-03-26 16:25:00|12579.9|12578.6|12575.5|12573.4|12579.9|12578.6|12574.5|12573.2|334
1616776200000|2021-03-26 16:30:00|12575.4|12573.3|12575.7|12573.6|12577.2|12575.9|12574.5|12573.2|302
1616776500000|2021-03-26 16:35:00|12575.6|12573.5|12576.7|12575.4|12577.5|12575.8|12574.6|12572.9|385
1616776800000|2021-03-26 16:40:00|12576.5|12575.2|12583.2|12581.1|12583.8|12581.8|12575.7|12574.3|403
1616777100000|2021-03-26 16:45:00|12583.1|12581|12581.4|12579.3|12583.9|12582.3|12580.8|12579.1|403
1616777400000|2021-03-26 16:50:00|12581.5|12579.4|12576.5|12575.2|12582.4|12580.6|12575.7|12574.3|306
1616777700000|2021-03-26 16:55:00|12576.4|12575.1|12582|12580.7|12582.9|12581.4|12575.9|12574.2|287
1616778000000|2021-03-26 17:00:00|12582.2|12580.9|12582|12580.7|12584|12582.3|12580.2|12578.9|395
1616778300000|2021-03-26 17:05:00|12582.1|12580.8|12583.5|12582.2|12583.6|12582.3|12581|12579.7|302
1616778600000|2021-03-26 17:10:00|12583.4|12582.1|12584|12582.7|12586.4|12584.7|12582.9|12581.6|275
1616778900000|2021-03-26 17:15:00|12584.2|12582.9|12586.6|12585.3|12587.1|12585.4|12583.5|12582.1|240
1616779200000|2021-03-26 17:20:00|12586.5|12585.2|12588.2|12586.9|12588.9|12587.3|12585.5|12584.2|241
1616779500000|2021-03-26 17:25:00|12588.3|12587|12587.7|12586.4|12588.6|12587|12586.8|12585.4|241
1616779800000|2021-03-26 17:30:00|12587.8|12586.5|12588.8|12587.5|12589.5|12587.9|12586.5|12585.2|303
1616780100000|2021-03-26 17:35:00|12588.9|12587.6|12587.2|12585.9|12590.2|12588.5|12586.6|12585.3|277
1616780400000|2021-03-26 17:40:00|12587.1|12585.8|12590.2|12588.9|12590.4|12589.1|12586.7|12585.3|327
1616780700000|2021-03-26 17:45:00|12590.3|12589|12596.1|12594.8|12597.6|12596|12588.8|12587.4|453
1616781000000|2021-03-26 17:50:00|12596.2|12594.9|12597.7|12596.4|12598.3|12597|12593.9|12592.3|411
1616781300000|2021-03-26 17:55:00|12597.8|12596.5|12600.6|12599.3|12601|12599.7|12596.8|12595.5|462
1616781600000|2021-03-26 18:00:00|12600.7|12599.4|12596.9|12595.6|12601.6|12600.3|12594.3|12593|612
1616781900000|2021-03-26 18:05:00|12596.8|12595.5|12601.7|12600.4|12602.7|12601.4|12596|12594.5|558
1616782200000|2021-03-26 18:10:00|12601.6|12600.3|12603.3|12602|12604|12602.7|12601|12599.5|430
1616782500000|2021-03-26 18:15:00|12603.7|12602.4|12606.4|12605.1|12609.4|12608.1|12603.3|12602|436
1616782800000|2021-03-26 18:20:00|12606.3|12605|12603.4|12602.1|12606.9|12605.6|12600|12598.7|486
1616783100000|2021-03-26 18:25:00|12603.3|12602|12599.2|12597.9|12604.2|12602.9|12597.6|12596.1|599
1616783400000|2021-03-26 18:30:00|12599.1|12597.8|12600.1|12598.8|12601.7|12600.4|12597.2|12595.9|517
1616783700000|2021-03-26 18:35:00|12600.2|12598.9|12599.4|12598.1|12601.1|12599.8|12598.4|12597.1|343
1616784000000|2021-03-26 18:40:00|12599.5|12598.2|12599.2|12597.9|12601|12599.7|12598|12596.3|448
1616784300000|2021-03-26 18:45:00|12599.3|12598|12604|12602.7|12604.4|12602.8|12598.8|12597.5|436
1616784600000|2021-03-26 18:50:00|12604.1|12602.8|12595.3|12594|12604.8|12603.5|12595.2|12593.6|517
1616784900000|2021-03-26 18:55:00|12595.4|12594.1|12595.2|12593.9|12596.9|12595.6|12592.8|12591.5|463
1616785200000|2021-03-26 19:00:00|12594.7|12593.4|12593.7|12592.4|12595.6|12594.1|12592.9|12591.6|374
1616785500000|2021-03-26 19:05:00|12593.6|12592.3|12593.1|12591.8|12593.8|12592.5|12589.6|12588.3|347
1616785800000|2021-03-26 19:10:00|12593.5|12592.2|12589|12587.7|12593.6|12592.3|12588.1|12586.8|453
1616786100000|2021-03-26 19:15:00|12589.1|12587.8|12586.6|12585.3|12590.1|12588.4|12585.8|12584.4|420
1616786400000|2021-03-26 19:20:00|12586.5|12585.2|12589.8|12588.5|12589.9|12588.6|12585.4|12584.1|436
1616786700000|2021-03-26 19:25:00|12589.9|12588.6|12587.4|12585.3|12591.5|12589.9|12586.5|12585.1|402
1616787000000|2021-03-26 19:30:00|12587.3|12585.2|12587.8|12586.5|12588.2|12586.9|12585.5|12584.2|401
1616787300000|2021-03-26 19:35:00|12587.9|12586.6|12588.2|12586.9|12589.7|12588|12586.8|12585.5|311
1616787600000|2021-03-26 19:40:00|12588.1|12586.8|12586.6|12585.3|12589.5|12587.8|12585.9|12584.4|338
1616787900000|2021-03-26 19:45:00|12586.5|12585.2|12585.3|12584|12587.5|12586.1|12585.1|12583.7|360
1616788200000|2021-03-26 19:50:00|12585.4|12584.1|12581|12579.7|12586|12584.7|12581|12579.7|361
1616788500000|2021-03-26 19:55:00|12581.1|12579.8|12575.6|12574.3|12581.4|12580.1|12574.1|12572.8|593
1616788800000|2021-03-26 20:00:00|12575.5|12574.2|12577.9|12575.8|12579.3|12577.5|12575.5|12573.9|476
1616789100000|2021-03-26 20:05:00|12578|12575.9|12576.9|12574.8|12580.4|12578.3|12576.4|12574.3|405
1616789400000|2021-03-26 20:10:00|12577|12574.9|12576|12573.9|12577.5|12575.4|12574.5|12572.7|459
1616789700000|2021-03-26 20:15:00|12575.9|12573.8|12576.1|12574|12576.9|12574.8|12575.3|12573.2|238
1616790000000|2021-03-26 20:20:00|12576.2|12574.1|12578|12575.9|12579|12576.9|12575.5|12573.4|314
1616790300000|2021-03-26 20:25:00|12578.2|12576.1|12577.3|12575.2|12581.3|12579.2|12577.3|12575.2|365
1616790600000|2021-03-26 20:30:00|12577.4|12575.3|12576|12573.9|12578.1|12576.8|12575.6|12573.5|285
1616790900000|2021-03-26 20:35:00|12576.1|12574|12576.1|12574|12577|12574.9|12574.8|12572.7|302
1616791200000|2021-03-26 20:40:00|12576|12573.9|12573.4|12571.3|12576|12573.9|12572.8|12570.9|237
1616791500000|2021-03-26 20:45:00|12573.5|12571.4|12575.1|12573|12575.8|12573.7|12570.5|12568.4|424
1616791800000|2021-03-26 20:50:00|12574.7|12572.6|12571.3|12569.2|12575.1|12573|12570.9|12568.8|202
1616792100000|2021-03-26 20:55:00|12571.2|12569.1|12579.4|12572.4|12586.3|12579.3|12570.5|12566.4|401
1616965200000|2021-03-28 21:00:00|12580.2|12569.2|12580.4|12569.4|12580.7|12569.4|12580.2|12569.2|3
1616965500000|2021-03-28 21:05:00|12580.2|12569.2|12580.6|12569.4|12580.7|12569.4|12580.2|12569.2|16
1616965800000|2021-03-28 21:10:00|12580.4|12569.2|12577.1|12568.4|12580.4|12572.3|12576.1|12567.1|22
1616966100000|2021-03-28 21:15:00|12576.1|12567.7|12577.5|12568.8|12577.8|12569.3|12575.7|12567.3|29
1616966400000|2021-03-28 21:20:00|12577|12569.3|12579.3|12572.3|12580.4|12573.4|12576.3|12568.8|59
1616966700000|2021-03-28 21:25:00|12578.7|12571.7|12582.6|12575.6|12583|12576|12577|12570|88
1616967000000|2021-03-28 21:30:00|12582.9|12575.9|12581.5|12574.5|12583.6|12576.6|12580.4|12573.4|84
1616967300000|2021-03-28 21:35:00|12581.3|12574.3|12580.9|12574.5|12582.7|12575.7|12580.2|12573.2|73
1616967600000|2021-03-28 21:40:00|12581.4|12574.4|12581.4|12574.4|12582.5|12575.5|12578.9|12573.1|89
1616967900000|2021-03-28 21:45:00|12581.6|12574.6|12581.4|12574.4|12582.4|12575.4|12580.3|12573.4|56
1616968200000|2021-03-28 21:50:00|12582|12575|12581.8|12574.8|12582.4|12575.4|12580.7|12573.7|59
1616968500000|2021-03-28 21:55:00|12581.9|12574.9|12581.3|12574.3|12582.4|12575.4|12580.5|12573.5|82
1616968800000|2021-03-28 22:00:00|12581.1|12574.1|12580.2|12575.6|12582.6|12575.9|12578.2|12571.9|187
1616969100000|2021-03-28 22:05:00|12580.1|12575.7|12580.3|12575.2|12581.6|12576.7|12579.3|12573.9|263
1616969400000|2021-03-28 22:10:00|12579.7|12575.6|12579.4|12575.1|12582|12576.8|12578.4|12572.9|240
1616969700000|2021-03-28 22:15:00|12579.3|12575.2|12579.9|12577.1|12581|12578.9|12577.8|12574.8|271
1616970000000|2021-03-28 22:20:00|12579.4|12577.3|12580.3|12578.2|12582.1|12579.7|12579.4|12577|196
1616970300000|2021-03-28 22:25:00|12580|12577.9|12580.1|12578|12581|12578.1|12578.1|12575.9|135
1616970600000|2021-03-28 22:30:00|12580|12577.9|12581.3|12579.2|12581.6|12579.5|12579.7|12577.6|175
1616970900000|2021-03-28 22:35:00|12581.4|12579.3|12581.5|12579.4|12582.6|12579.8|12580|12577.9|214
1616971200000|2021-03-28 22:40:00|12581.6|12579.5|12579.4|12577.3|12582|12579.8|12578.9|12576.6|216
1616971500000|2021-03-28 22:45:00|12579.2|12577.1|12580.1|12578|12581.2|12579.1|12579.2|12577.1|246
1616971800000|2021-03-28 22:50:00|12580.2|12578.1|12580.5|12578.4|12580.7|12578.6|12579.6|12577.5|110
1616972100000|2021-03-28 22:55:00|12580.4|12578.3|12581.3|12579.2|12581.4|12579.3|12578.9|12576.8|175
1616972400000|2021-03-28 23:00:00|12581.4|12579.3|12581.8|12579.7|12583.6|12581.5|12580.5|12578.4|205
1616972700000|2021-03-28 23:05:00|12581.6|12579.5|12583|12580.9|12583|12580.9|12581.6|12579.5|90
1616973000000|2021-03-28 23:10:00|12582.8|12580.7|12582.1|12580|12583.6|12581.5|12581.2|12579.1|146
1616973300000|2021-03-28 23:15:00|12581.9|12579.8|12581.3|12579.2|12582.1|12580|12580.2|12578.1|151
1616973600000|2021-03-28 23:20:00|12581.2|12579.1|12582.1|12580|12582.3|12580.2|12580.3|12578.5|147
1616973900000|2021-03-28 23:25:00|12582.2|12580.1|12583.5|12581.4|12583.5|12581.8|12581.5|12579.4|122
1616974200000|2021-03-28 23:30:00|12583.7|12581.6|12583.6|12581.5|12586.2|12584.2|12583.5|12581.4|136
1616974500000|2021-03-28 23:35:00|12583.1|12581.8|12582.4|12581.1|12583.5|12581.8|12582.3|12580.6|70
1616974800000|2021-03-28 23:40:00|12582.9|12580.8|12583.6|12581.5|12583.7|12581.9|12582.1|12580.1|97
1616975100000|2021-03-28 23:45:00|12583.7|12581.6|12584.4|12582.3|12584.6|12582.8|12582.3|12580.4|146
1616975400000|2021-03-28 23:50:00|12584.5|12582.4|12585|12582.9|12585.3|12583.2|12583.4|12581.3|150
1616975700000|2021-03-28 23:55:00|12584.7|12582.6|12586.5|12584.4|12587.2|12585.1|12584.4|12582.3|144
1616976000000|2021-03-29 00:00:00|12586.6|12584.5|12587.5|12585.4|12588.7|12586.8|12585|12583.2|262
1616976300000|2021-03-29 00:05:00|12587.6|12585.5|12586.4|12584.3|12587.6|12585.5|12585|12583.3|256
1616976600000|2021-03-29 00:10:00|12586.2|12584.1|12588.3|12586.2|12588.5|12586.7|12586.2|12584.1|150
1616976900000|2021-03-29 00:15:00|12588.4|12586.3|12589.6|12587.5|12591.7|12590.1|12588.3|12586.2|250
1616977200000|2021-03-29 00:20:00|12589.9|12587.8|12589|12586.9|12590.2|12588.5|12585.3|12583.6|234
1616977500000|2021-03-29 00:25:00|12588.9|12586.8|12592.4|12590.3|12593.2|12591.5|12588.6|12586.8|295
1616977800000|2021-03-29 00:30:00|12592.3|12590.2|12593.5|12591.4|12593.7|12592|12589.7|12588.2|336
1616978100000|2021-03-29 00:35:00|12593.7|12591.6|12595.4|12593.3|12595.8|12594|12590.3|12588.9|387
1616978400000|2021-03-29 00:40:00|12595.5|12593.4|12596.9|12594.8|12598.7|12596.7|12595|12593.1|241
1616978700000|2021-03-29 00:45:00|12597|12594.9|12599.9|12597.8|12600.3|12598.5|12597|12594.9|258
1616979000000|2021-03-29 00:50:00|12600|12597.9|12604.9|12602.8|12606.3|12604.6|12599|12597.3|485
1616979300000|2021-03-29 00:55:00|12605.6|12603.5|12604.6|12602.5|12605.9|12603.8|12602.8|12601.1|297
1616979600000|2021-03-29 01:00:00|12603.9|12602.6|12601.4|12599.3|12604.7|12603.4|12600.1|12598.2|329
1616979900000|2021-03-29 01:05:00|12601.3|12599.2|12605.2|12603.1|12606|12604.1|12599.4|12597.8|316
1616980200000|2021-03-29 01:10:00|12605.1|12603|12605.9|12603.8|12606.1|12604.4|12603.6|12601.9|250
1616980500000|2021-03-29 01:15:00|12606|12603.9|12608|12605.9|12608.5|12606.7|12605.5|12603.4|266
1616980800000|2021-03-29 01:20:00|12607.6|12605.5|12609|12606.9|12609.3|12607.2|12606.6|12604.9|248
1616981100000|2021-03-29 01:25:00|12608.9|12606.8|12604|12601.9|12609|12607.2|12601.3|12599.8|295
1616981400000|2021-03-29 01:30:00|12603.8|12601.7|12603.8|12601.7|12605.1|12603.4|12601.1|12599.2|295
1616981700000|2021-03-29 01:35:00|12603.9|12601.8|12608.5|12606.4|12608.5|12606.8|12603.1|12601|250
1616982000000|2021-03-29 01:40:00|12608.4|12606.3|12602.6|12600.5|12609.1|12607|12601.9|12600.4|282
1616982300000|2021-03-29 01:45:00|12602.5|12600.4|12601|12599.7|12605.1|12603.1|12601|12599.7|235
1616982600000|2021-03-29 01:50:00|12601.4|12599.3|12603.2|12601.1|12603.4|12601.7|12599.3|12597.6|261
1616982900000|2021-03-29 01:55:00|12603.3|12601.2|12601.6|12599.5|12603.4|12601.6|12601.3|12599.2|139
1616983200000|2021-03-29 02:00:00|12601.7|12599.6|12603.5|12601.4|12604.4|12602.5|12601.7|12599.6|219
1616983500000|2021-03-29 02:05:00|12603.6|12601.5|12599.7|12597.6|12605.3|12603.5|12599.6|12597.5|256
1616983800000|2021-03-29 02:10:00|12599.8|12597.7|12598.5|12596.4|12599.8|12598|12597.1|12595|250
1616984100000|2021-03-29 02:15:00|12598.4|12596.3|12600|12597.9|12600.1|12598.3|12598|12595.9|216
1616984400000|2021-03-29 02:20:00|12600.2|12598.1|12597.6|12595.5|12600.2|12598.3|12597.2|12595.4|162
1616984700000|2021-03-29 02:25:00|12597.2|12595.9|12596|12593.9|12597.7|12596|12595.6|12593.6|196
1616985000000|2021-03-29 02:30:00|12595.8|12593.7|12597.6|12596.3|12598.1|12596.5|12593.9|12591.9|304
1616985300000|2021-03-29 02:35:00|12597.5|12596.2|12598.3|12596.2|12599.5|12597.8|12597.4|12595.6|231
1616985600000|2021-03-29 02:40:00|12598.2|12596.1|12597|12594.9|12598.8|12597.1|12596.1|12594.4|203
1616985900000|2021-03-29 02:45:00|12597.1|12595|12600.3|12598.2|12601.4|12599.3|12596.6|12594.9|191
1616986200000|2021-03-29 02:50:00|12600.4|12598.3|12601.4|12599.3|12601.9|12599.8|12599.8|12597.8|241
1616986500000|2021-03-29 02:55:00|12601.5|12599.4|12598.8|12596.7|12602.2|12600.1|12597.2|12595.5|205
1616986800000|2021-03-29 03:00:00|12598.5|12597.2|12601.5|12599.4|12601.6|12599.8|12598.4|12596.8|162
1616987100000|2021-03-29 03:05:00|12601.6|12599.5|12601.2|12599.1|12602.8|12600.7|12600.4|12598.3|155
1616987400000|2021-03-29 03:10:00|12601.3|12599.2|12608.8|12606.7|12609.5|12607.4|12600.9|12599.1|267
1616987700000|2021-03-29 03:15:00|12608.9|12606.8|12606|12603.9|12609.1|12607.3|12603.9|12601.8|272
1616988000000|2021-03-29 03:20:00|12606.1|12604|12607.2|12605.9|12608.7|12606.6|12605.2|12603.9|203
1616988300000|2021-03-29 03:25:00|12607.1|12605.8|12605.9|12603.8|12608.6|12606.6|12605.4|12603.7|267
1616988600000|2021-03-29 03:30:00|12605.8|12603.7|12607.6|12605.5|12608.2|12606.4|12605.5|12603.6|205
1616988900000|2021-03-29 03:35:00|12607.5|12605.4|12606.8|12604.7|12607.8|12606|12606.2|12604.4|189
1616989200000|2021-03-29 03:40:00|12606.9|12604.8|12606.6|12605.3|12607.4|12605.6|12605.4|12603.7|183
1616989500000|2021-03-29 03:45:00|12606.4|12605.1|12607.2|12605.9|12608.2|12606.4|12606|12604.4|142
1616989800000|2021-03-29 03:50:00|12607.1|12605.8|12606.9|12604.8|12608.2|12606.4|12605.3|12603.7|189
1616990100000|2021-03-29 03:55:00|12606.8|12604.7|12606.4|12605.1|12607.9|12605.9|12606.3|12604.5|141
1616990400000|2021-03-29 04:00:00|12606.5|12605.2|12608.1|12606|12608.1|12606.1|12605.2|12603.5|167
1616990700000|2021-03-29 04:05:00|12608|12605.9|12610.6|12609.3|12612.4|12610.3|12607.5|12605.9|181
1616991000000|2021-03-29 04:10:00|12610.5|12609.2|12611.8|12609.7|12611.8|12610.1|12609.9|12607.8|170
1616991300000|2021-03-29 04:15:00|12612|12609.9|12610.9|12608.8|12613|12611.2|12610.5|12608.8|165
1616991600000|2021-03-29 04:20:00|12610.8|12608.7|12612.4|12610.3|12612.9|12611|12608|12606.2|200
1616991900000|2021-03-29 04:25:00|12612.3|12610.2|12613.1|12611.8|12613.7|12612.1|12611.8|12609.7|213
1616992200000|2021-03-29 04:30:00|12613.2|12611.9|12614.1|12612|12615.8|12614.3|12613.2|12611.6|242
1616992500000|2021-03-29 04:35:00|12614|12611.9|12614|12612.7|12614.8|12612.9|12613.4|12611.7|134
1616992800000|2021-03-29 04:40:00|12614.1|12612.8|12615.6|12614.3|12616.6|12614.5|12614.1|12612.6|187
1616993100000|2021-03-29 04:45:00|12615.5|12614.2|12615.5|12613.4|12617|12615.1|12614.9|12613.2|170
1616993400000|2021-03-29 04:50:00|12615.4|12613.3|12617.4|12615.3|12618.4|12616.5|12614.8|12613.3|170
1616993700000|2021-03-29 04:55:00|12617.5|12615.4|12617.9|12615.8|12618.7|12617.1|12616.9|12615.1|131
1616994000000|2021-03-29 05:00:00|12618.3|12616.2|12619.4|12617.3|12619.8|12617.9|12617.2|12615.4|158
1616994300000|2021-03-29 05:05:00|12619.6|12617.5|12622.6|12620.5|12623.5|12621.8|12618.9|12617|283
1616994600000|2021-03-29 05:10:00|12622.5|12620.4|12625.7|12623.6|12628|12625.9|12622|12620.1|379
1616994900000|2021-03-29 05:15:00|12625.6|12623.5|12623.2|12621.1|12625.7|12623.6|12621.4|12619.3|309
1616995200000|2021-03-29 05:20:00|12624|12622.7|12623.9|12621.8|12626.2|12624.4|12623|12620.9|258
1616995500000|2021-03-29 05:25:00|12624.1|12622|12620.1|12618.8|12624.3|12622.3|12620.1|12618.4|207
1616995800000|2021-03-29 05:30:00|12620.5|12618.4|12620.4|12618.3|12621.4|12619.3|12617.7|12616.2|266
1616996100000|2021-03-29 05:35:00|12620.5|12618.4|12624.4|12622.3|12624.7|12623.4|12620.5|12618.4|215
1616996400000|2021-03-29 05:40:00|12624.5|12622.4|12623|12620.9|12627.1|12625.5|12622.7|12620.9|351
1616996700000|2021-03-29 05:45:00|12622.9|12620.8|12625.7|12623.6|12626|12624.2|12622.9|12620.8|229
1616997000000|2021-03-29 05:50:00|12625.6|12623.5|12624.3|12622.2|12625.6|12623.8|12623.3|12621.5|212
1616997300000|2021-03-29 05:55:00|12624.4|12622.3|12623.6|12621.5|12624.4|12622.6|12621.5|12619.4|220
1616997600000|2021-03-29 06:00:00|12623.3|12621.2|12621.2|12619.1|12625.3|12623.2|12619|12616.9|505
1616997900000|2021-03-29 06:05:00|12621.3|12619.2|12620.2|12618.1|12624.1|12622|12619.2|12617.1|380
1616998200000|2021-03-29 06:10:00|12620.3|12618.2|12624.5|12622.4|12626.6|12624.9|12620.3|12618.2|456
1616998500000|2021-03-29 06:15:00|12624.4|12622.3|12618.5|12616.4|12624.4|12622.3|12617.6|12615.9|427
1616998800000|2021-03-29 06:20:00|12618.4|12616.3|12618.5|12616.4|12619.3|12617.3|12615|12613.1|375
1616999100000|2021-03-29 06:25:00|12618.4|12616.3|12615.1|12613|12618.8|12616.7|12613.6|12611.9|340
1616999400000|2021-03-29 06:30:00|12615.2|12613.1|12614|12611.9|12617.9|12616.3|12612.7|12611.1|468
1616999700000|2021-03-29 06:35:00|12614.1|12612|12612.9|12610.8|12616.9|12615.2|12612.4|12610.7|321
1617000000000|2021-03-29 06:40:00|12613|12610.9|12616.8|12614.7|12617.8|12616.1|12611.5|12609.9|403
1617000300000|2021-03-29 06:45:00|12616.9|12614.8|12618.2|12616.9|12619.1|12617.5|12616.2|12614.3|350
1617000600000|2021-03-29 06:50:00|12618.3|12617|12616.1|12614|12619|12617.5|12614.3|12612.8|327
1617000900000|2021-03-29 06:55:00|12616|12613.9|12616.1|12614|12616.8|12615.1|12614.2|12612.3|334
1617001200000|2021-03-29 07:00:00|12616.5|12614.4|12607.5|12605.4|12616.5|12615|12605.2|12603.4|582
1617001500000|2021-03-29 07:05:00|12607.6|12605.5|12606.2|12604.9|12608.3|12606.6|12604.3|12602.8|381
1617001800000|2021-03-29 07:10:00|12606.1|12604.8|12603.3|12602|12606.9|12605.2|12602.1|12600.5|407
1617002100000|2021-03-29 07:15:00|12603.2|12601.9|12607|12605.7|12607.9|12606|12602.5|12601|423
1617002400000|2021-03-29 07:20:00|12607.2|12605.9|12604.8|12603.5|12607.8|12606.5|12602.7|12601.4|467
1617002700000|2021-03-29 07:25:00|12604.9|12603.6|12600.8|12599.5|12608|12606.4|12600.4|12598.7|454
1617003000000|2021-03-29 07:30:00|12600.7|12599.4|12604.6|12603.3|12604.9|12603.4|12600.3|12598.6|467
1617003300000|2021-03-29 07:35:00|12604.5|12603.2|12602.7|12601.4|12607.1|12605.3|12602.7|12601|543
1617003600000|2021-03-29 07:40:00|12602.9|12601.6|12605.4|12604.1|12607.6|12605.8|12602.7|12601.3|365
1617003900000|2021-03-29 07:45:00|12605.8|12604.5|12603.8|12601.7|12608|12606.3|12603.3|12601.6|402
1617004200000|2021-03-29 07:50:00|12604.1|12602|12603.9|12602.6|12605.9|12604.1|12600.3|12598.3|532
1617004500000|2021-03-29 07:55:00|12603.8|12602.5|12611|12609.7|12611.3|12609.7|12603.4|12601.9|477
1617004800000|2021-03-29 08:00:00|12610.9|12609.6|12608.4|12607.1|12614.2|12612.7|12607|12605.2|470
1617005100000|2021-03-29 08:05:00|12608.5|12607.2|12609.3|12608|12611.7|12610|12607.9|12606.6|343
1617005400000|2021-03-29 08:10:00|12609.4|12608.1|12613.9|12611.8|12616.2|12614.6|12609.4|12607.5|422
1617005700000|2021-03-29 08:15:00|12613.8|12612.5|12623.5|12622.2|12625.3|12624|12613.6|12612.2|501
1617006000000|2021-03-29 08:20:00|12623.7|12621.6|12618.9|12617.6|12625|12623.3|12618.5|12616.8|472
1617006300000|2021-03-29 08:25:00|12619.2|12617.9|12613.5|12612.2|12619.7|12618|12613.5|12612.2|345
1617006600000|2021-03-29 08:30:00|12614|12612.7|12615.5|12613.4|12615.8|12614.1|12611.7|12609.8|385
1617006900000|2021-03-29 08:35:00|12615.4|12613.3|12611.1|12609.8|12616.2|12614.5|12611|12609.6|403
1617007200000|2021-03-29 08:40:00|12610.7|12609.4|12609.6|12608.3|12612.8|12611.1|12606.9|12605.2|477
1617007500000|2021-03-29 08:45:00|12609.8|12608.5|12611.5|12610.2|12613.4|12611.8|12609.7|12608.1|294
1617007800000|2021-03-29 08:50:00|12611.4|12610.1|12611.2|12609.9|12611.8|12610.3|12607|12605.4|355
1617008100000|2021-03-29 08:55:00|12611.1|12609.8|12612.7|12611.4|12615.3|12613.8|12610.8|12609.5|437
1617008400000|2021-03-29 09:00:00|12612.6|12611.3|12607.1|12605.8|12613.6|12611.9|12606.8|12605.4|370
1617008700000|2021-03-29 09:05:00|12607|12605.7|12606.4|12605.1|12609|12607.3|12604.7|12603|363
1617009000000|2021-03-29 09:10:00|12606.3|12605|12602.3|12600.2|12607.5|12605.7|12601.3|12599.5|343
1617009300000|2021-03-29 09:15:00|12602.2|12600.1|12600.5|12599.2|12603.1|12601.6|12600|12598.2|289
1617009600000|2021-03-29 09:20:00|12600.4|12599.1|12599|12596.9|12601.1|12599.3|12597.4|12595.7|327
1617009900000|2021-03-29 09:25:00|12598.6|12597.3|12601.2|12599.1|12601.7|12599.9|12597.9|12596.2|292
1617010200000|2021-03-29 09:30:00|12601.3|12599.2|12599.5|12597.4|12602.8|12601.1|12597.9|12596.2|360
1617010500000|2021-03-29 09:35:00|12599.6|12597.5|12598|12595.9|12600.3|12598.3|12597.1|12595.4|258
1617010800000|2021-03-29 09:40:00|12598.1|12596|12597.5|12595.4|12598.1|12596.1|12595|12593.3|292
1617011100000|2021-03-29 09:45:00|12597.6|12595.5|12594.6|12593.3|12598.1|12596.2|12594.4|12592.6|235
1617011400000|2021-03-29 09:50:00|12594.7|12592.6|12597|12595.7|12597.5|12596.2|12593.4|12591.7|230
1617011700000|2021-03-29 09:55:00|12597.1|12595.8|12595.3|12594|12597.8|12596.2|12594|12592.3|356
1617012000000|2021-03-29 10:00:00|12595.2|12593.9|12597|12595.7|12598.9|12597.3|12594.4|12592.8|333
1617012300000|2021-03-29 10:05:00|12596.9|12595.6|12598.1|12596|12598.8|12597|12596|12594.3|243
1617012600000|2021-03-29 10:10:00|12598|12595.9|12596.7|12594.6|12598.2|12596.6|12595|12593.3|277
1617012900000|2021-03-29 10:15:00|12596.6|12594.5|12593.1|12591|12598.1|12596.4|12591.9|12590|326
1617013200000|2021-03-29 10:20:00|12592.7|12591.4|12589.8|12587.7|12592.9|12591.4|12587.4|12586|343
1617013500000|2021-03-29 10:25:00|12589.9|12587.8|12592.6|12590.5|12593.7|12591.9|12588.8|12587.3|344
1617013800000|2021-03-29 10:30:00|12592.4|12590.3|12590.3|12588.2|12594.9|12593.3|12589.8|12588.1|405
1617014100000|2021-03-29 10:35:00|12590.1|12588|12591.2|12589.1|12591.7|12589.6|12587.2|12585.4|363
1617014400000|2021-03-29 10:40:00|12591.4|12589.3|12589.6|12587.5|12592.4|12590.9|12588.2|12586.5|299
1617014700000|2021-03-29 10:45:00|12589.7|12587.6|12587.6|12585.5|12591|12589.5|12587|12585.3|352
1617015000000|2021-03-29 10:50:00|12587.7|12585.6|12581.7|12580.4|12587.7|12586|12581.6|12579.9|339
1617015300000|2021-03-29 10:55:00|12581.3|12580|12588|12586.7|12588.3|12586.8|12580.9|12579.2|359
1617015600000|2021-03-29 11:00:00|12588.4|12586.3|12588.3|12586.2|12590.8|12589|12587.3|12585.5|360
1617015900000|2021-03-29 11:05:00|12587.9|12586.6|12592|12589.9|12592.5|12591.1|12587.5|12585.7|303
1617016200000|2021-03-29 11:10:00|12592.1|12590|12589.8|12587.7|12592.3|12590.6|12588.5|12586.7|281
1617016500000|2021-03-29 11:15:00|12589.7|12587.6|12590.5|12589.2|12591|12589.3|12586.6|12585|286
1617016800000|2021-03-29 11:20:00|12590.4|12589.1|12589.8|12587.7|12591.7|12590.1|12588.8|12587.2|354
1617017100000|2021-03-29 11:25:00|12589.7|12587.6|12591.5|12589.4|12591.5|12589.9|12585.7|12584.2|405
1617017400000|2021-03-29 11:30:00|12591.6|12589.5|12587.7|12586.4|12592.7|12591.1|12586.7|12584.9|406
1617017700000|2021-03-29 11:35:00|12588.3|12586.2|12586.7|12585.4|12589.9|12587.9|12585.9|12584.3|440
1617018000000|2021-03-29 11:40:00|12586.9|12585.6|12586.6|12585.3|12588.2|12586.8|12585.1|12583.4|317
1617018300000|2021-03-29 11:45:00|12586.5|12585.2|12591.2|12589.9|12593.9|12592.1|12586.4|12585.1|431
1617018600000|2021-03-29 11:50:00|12591.3|12590|12589.4|12587.3|12592.2|12590.8|12588.3|12586.6|356
1617018900000|2021-03-29 11:55:00|12589.3|12587.2|12593.6|12591.5|12593.8|12592.1|12588.5|12586.9|353
1617019200000|2021-03-29 12:00:00|12593.8|12591.7|12594.6|12592.5|12596.7|12594.9|12592.2|12590.5|457
1617019500000|2021-03-29 12:05:00|12594.3|12593|12595.4|12594.1|12598|12596.5|12593.7|12592.1|304
1617019800000|2021-03-29 12:10:00|12595.5|12594.2|12588.5|12587.2|12597.1|12595|12587.2|12585.4|437
1617020100000|2021-03-29 12:15:00|12588.6|12587.3|12591.5|12590.2|12591.5|12590.2|12584.6|12583.1|387
1617020400000|2021-03-29 12:20:00|12591.8|12589.7|12589.8|12588.5|12591.8|12589.7|12587.9|12586.1|376
1617020700000|2021-03-29 12:25:00|12590.3|12588.2|12591.7|12590.4|12592.6|12591.1|12588|12586.7|454
1617021000000|2021-03-29 12:30:00|12592|12590.7|12596|12594.7|12599.7|12598.1|12591.1|12589.8|467
1617021300000|2021-03-29 12:35:00|12595.9|12594.6|12595.5|12594.2|12598.9|12597.1|12594.1|12592.6|473
1617021600000|2021-03-29 12:40:00|12595.4|12594.1|12592.8|12591.5|12596.5|12594.9|12591.1|12589.7|360
1617021900000|2021-03-29 12:45:00|12593.1|12591.8|12598.3|12597|12598.8|12597.1|12593|12591.7|399
1617022200000|2021-03-29 12:50:00|12598.2|12596.9|12592.3|12590.2|12598.8|12597.1|12591.2|12589.9|429
1617022500000|2021-03-29 12:55:00|12592|12590.7|12592.5|12590.4|12593.9|12592.2|12589.4|12588.1|399
1617022800000|2021-03-29 13:00:00|12592.6|12590.5|12595.8|12594.5|12598.1|12596.5|12590.9|12589.4|454
1617023100000|2021-03-29 13:05:00|12595.7|12594.4|12593.3|12591.2|12597.8|12596.3|12592.7|12591|367
1617023400000|2021-03-29 13:10:00|12593.2|12591.1|12592.7|12591.4|12595.6|12594|12590.5|12589.1|495
1617023700000|2021-03-29 13:15:00|12592.8|12591.5|12595.1|12593.8|12596.6|12595|12591.3|12589.6|496
1617024000000|2021-03-29 13:20:00|12595|12593.7|12589.9|12588.6|12595.8|12594.1|12589.9|12588.6|437
1617024300000|2021-03-29 13:25:00|12589.8|12588.5|12588.3|12587|12591|12589.7|12588.1|12586.8|361
1617024600000|2021-03-29 13:30:00|12588.2|12586.9|12587.2|12585.9|12590.7|12589|12584.7|12583.4|702
1617024900000|2021-03-29 13:35:00|12587.1|12585.8|12593.3|12592|12593.9|12592.6|12586|12584.7|450
1617025200000|2021-03-29 13:40:00|12593.4|12592.1|12595.1|12593|12598.3|12596.5|12592.7|12591.1|567
1617025500000|2021-03-29 13:45:00|12595|12592.9|12597.1|12595|12598.5|12596.6|12592.2|12590.6|497
1617025800000|2021-03-29 13:50:00|12597|12594.9|12597.8|12596.5|12599.3|12597.9|12593.6|12591.8|547
1617026100000|2021-03-29 13:55:00|12598.1|12596.8|12599.7|12598.4|12600.6|12599.1|12596.2|12594.8|483
1617026400000|2021-03-29 14:00:00|12599.5|12598.2|12598.7|12596.6|12603.1|12601|12594.5|12592.4|548
1617026700000|2021-03-29 14:05:00|12598.8|12596.7|12600.1|12598.8|12603.8|12602.1|12598.5|12596.7|590
1617027000000|2021-03-29 14:10:00|12600.2|12598.9|12601.7|12599.6|12604.4|12602.8|12598.4|12596.8|554
1617027300000|2021-03-29 14:15:00|12601.9|12599.8|12599.8|12598.5|12604.4|12602.7|12598.1|12596.5|463
1617027600000|2021-03-29 14:20:00|12599.9|12598.6|12599.3|12598|12601.6|12600.1|12595.9|12594.2|588
1617027900000|2021-03-29 14:25:00|12599.5|12597.4|12599.4|12597.3|12600.2|12598.5|12594.3|12592.6|461
1617028200000|2021-03-29 14:30:00|12599.5|12598.2|12599.4|12597.3|12600.1|12598.3|12595.4|12593.9|563
1617028500000|2021-03-29 14:35:00|12599.3|12597.2|12595.6|12593.5|12599.3|12597.8|12591.8|12590.3|464
1617028800000|2021-03-29 14:40:00|12595.5|12593.4|12595.4|12594.1|12599.1|12597.5|12594.2|12592.5|410
1617029100000|2021-03-29 14:45:00|12595.6|12594.3|12598.2|12596.1|12599.8|12598.1|12595.4|12593.6|493
1617029400000|2021-03-29 14:50:00|12598.3|12596.2|12612.4|12611.1|12612.7|12611.3|12596.2|12594.5|514
1617029700000|2021-03-29 14:55:00|12612.5|12611.2|12616|12614.7|12618.3|12616.6|12609|12607|585
1617030000000|2021-03-29 15:00:00|12615.3|12614|12617.5|12616.2|12618.8|12617.5|12612.9|12611.4|600
1617030300000|2021-03-29 15:05:00|12617.4|12616.1|12617|12615.7|12621.2|12619.5|12614.5|12612.8|473
1617030600000|2021-03-29 15:10:00|12617.2|12615.1|12615.7|12613.6|12620.4|12618.5|12615.1|12613.5|459
1617030900000|2021-03-29 15:15:00|12615.5|12613.4|12612.8|12611.5|12616.3|12614.3|12611.8|12609.7|469
1617031200000|2021-03-29 15:20:00|12612.4|12611.1|12614.8|12613.5|12615.5|12613.9|12611.3|12609.6|418
1617031500000|2021-03-29 15:25:00|12614.9|12613.6|12612.9|12611.6|12614.9|12613.6|12610.3|12608.6|405
1617031800000|2021-03-29 15:30:00|12612.6|12611.3|12608|12606.7|12615.6|12613.8|12606.6|12605.2|488
1617032100000|2021-03-29 15:35:00|12607.9|12606.6|12603.2|12601.1|12609|12607.7|12602.5|12600.9|426
1617032400000|2021-03-29 15:40:00|12602.9|12601.6|12597.1|12595.8|12603.4|12601.6|12596.7|12595.1|427
1617032700000|2021-03-29 15:45:00|12597.6|12596.3|12597.2|12595.9|12600.6|12598.9|12596.2|12594.9|403
1617033000000|2021-03-29 15:50:00|12597.3|12596|12594|12592.7|12598.4|12596.7|12593.2|12591.9|309
1617033300000|2021-03-29 15:55:00|12594.2|12592.9|12593.3|12592|12595.1|12593.5|12592|12590.7|281
1617033600000|2021-03-29 16:00:00|12593.4|12592.1|12592|12590.7|12594.6|12593.3|12591.7|12590.4|287
1617033900000|2021-03-29 16:05:00|12591.9|12590.6|12592.3|12591|12594.1|12592.8|12591.5|12590.2|270
1617034200000|2021-03-29 16:10:00|12592.2|12590.9|12590.9|12589.6|12592.9|12591.6|12589.9|12588.4|277
1617034500000|2021-03-29 16:15:00|12591.1|12589.8|12591.1|12589.8|12592.8|12591.1|12590|12588.6|285
1617034800000|2021-03-29 16:20:00|12591.5|12589.4|12594.2|12592.1|12595|12593|12590.6|12588.9|251
1617035100000|2021-03-29 16:25:00|12593.8|12592.5|12592.4|12591.1|12597.8|12596|12592.4|12590.8|329
1617035400000|2021-03-29 16:30:00|12592.5|12591.2|12593|12590.9|12596.8|12595.1|12592.3|12590.8|303
1617035700000|2021-03-29 16:35:00|12592.9|12590.8|12592.6|12591.3|12595.9|12594.1|12591.8|12590.3|278
1617036000000|2021-03-29 16:40:00|12592.7|12591.4|12591.1|12589.8|12593.4|12592|12588.3|12586.8|279
1617036300000|2021-03-29 16:45:00|12590.5|12589.2|12592.4|12591.1|12594.1|12592.3|12589.3|12587.6|273
1617036600000|2021-03-29 16:50:00|12592.3|12591|12588.7|12587.4|12592.3|12591|12588.4|12587.1|249
1617036900000|2021-03-29 16:55:00|12588.6|12587.3|12587.5|12586.2|12588.7|12587.4|12587.3|12586|171
1617037200000|2021-03-29 17:00:00|12587.8|12585.7|12586.8|12584.7|12588.5|12586.8|12585.8|12584.1|289
1617037500000|2021-03-29 17:05:00|12586.4|12585.1|12586.2|12584.9|12586.5|12585.2|12584.4|12582.7|340
1617037800000|2021-03-29 17:10:00|12586.1|12584.8|12585.8|12584.5|12586.2|12584.8|12583.7|12582.4|264
1617038100000|2021-03-29 17:15:00|12585.5|12584.2|12584.1|12582.8|12585.6|12584.2|12583.5|12582.1|239
1617038400000|2021-03-29 17:20:00|12584.2|12582.9|12590.3|12589|12591.5|12589.8|12583.6|12582.1|298
1617038700000|2021-03-29 17:25:00|12590.1|12588.8|12590.6|12589.3|12591.8|12590.4|12589.3|12587.7|176
1617039000000|2021-03-29 17:30:00|12590.2|12588.9|12586.1|12584.8|12591.6|12590|12585.5|12584.2|256
1617039300000|2021-03-29 17:35:00|12586|12584.7|12590.9|12588.8|12591|12589.7|12585.9|12584.5|238
1617039600000|2021-03-29 17:40:00|12590.4|12589.1|12589.8|12588.5|12591.3|12589.7|12588.2|12586.9|216
1617039900000|2021-03-29 17:45:00|12589.7|12588.4|12589.2|12587.9|12590.2|12588.9|12587.1|12585.6|248
1617040200000|2021-03-29 17:50:00|12589.1|12587.8|12589.4|12588.1|12590.2|12588.9|12587.7|12586.4|225
1617040500000|2021-03-29 17:55:00|12589.3|12588|12593.8|12592.5|12594.1|12592.6|12589.3|12588|228
1617040800000|2021-03-29 18:00:00|12593.5|12592.2|12596.2|12594.9|12596.6|12595.1|12593.3|12592|329
1617041100000|2021-03-29 18:05:00|12596.1|12594.8|12594.2|12592.9|12598.3|12596.9|12594|12592.7|252
1617041400000|2021-03-29 18:10:00|12594.7|12593.4|12591.7|12590.4|12597.6|12596.1|12591|12589.4|322
1617041700000|2021-03-29 18:15:00|12591.8|12590.5|12594.4|12593.1|12596.7|12594.8|12591.8|12590.5|317
1617042000000|2021-03-29 18:20:00|12594.5|12593.2|12596.8|12595.5|12597.3|12596|12593.1|12591.5|287
1617042300000|2021-03-29 18:25:00|12596.7|12595.4|12596.3|12594.2|12597.7|12596.1|12595.2|12593.7|345
1617042600000|2021-03-29 18:30:00|12596.1|12594|12599.5|12598.2|12600.5|12598.8|12595.4|12593.9|282
1617042900000|2021-03-29 18:35:00|12599.6|12598.3|12601.1|12599.8|12601.5|12600|12599.5|12597.8|227
1617043200000|2021-03-29 18:40:00|12601|12599|12598.6|12597.3|12601.5|12599.8|12596.2|12594.5|256
1617043500000|2021-03-29 18:45:00|12598.3|12597|12597.9|12596.6|12599.6|12598|12595.8|12594.1|304
1617043800000|2021-03-29 18:50:00|12597.8|12596.5|12599.8|12598.5|12599.9|12598.5|12596.3|12595|321
1617044100000|2021-03-29 18:55:00|12599.9|12598.6|12598.3|12597|12600.1|12598.8|12596.2|12594.9|346
1617044400000|2021-03-29 19:00:00|12598|12596.7|12594.8|12593.5|12598.2|12596.7|12590.2|12588.5|462
1617044700000|2021-03-29 19:05:00|12594.7|12593.4|12596.5|12594.4|12597.4|12595.7|12593.2|12591.6|269
1617045000000|2021-03-29 19:10:00|12596.6|12594.5|12594|12591.9|12597.7|12596.2|12592|12590.3|283
1617045300000|2021-03-29 19:15:00|12594.1|12592|12593.3|12592|12594.2|12592.1|12591.2|12589.6|196
1617045600000|2021-03-29 19:20:00|12593.2|12591.9|12591|12589.7|12594.9|12593.5|12591|12589.5|235
1617045900000|2021-03-29 19:25:00|12591.4|12589.3|12589.6|12588.3|12591.8|12590.4|12589.6|12588.1|378
1617046200000|2021-03-29 19:30:00|12589.2|12587.9|12591.4|12590.1|12591.5|12590.2|12589|12587.4|230
1617046500000|2021-03-29 19:35:00|12591.3|12590|12588.2|12586.9|12591.3|12590|12588.1|12586.8|190
1617046800000|2021-03-29 19:40:00|12588|12586.7|12590.6|12589.3|12591.4|12590.1|12587.3|12585.7|283
1617047100000|2021-03-29 19:45:00|12590.5|12589.2|12590.4|12589.1|12591.7|12590.4|12588.2|12586.5|265
1617047400000|2021-03-29 19:50:00|12590.8|12589.5|12596.8|12594.7|12597.2|12595.6|12589.9|12588.2|370
1617047700000|2021-03-29 19:55:00|12597|12594.9|12593|12591.7|12598|12596.5|12590.9|12589.1|397
1617048000000|2021-03-29 20:00:00|12593.5|12591.4|12592.6|12591.3|12596.1|12594.4|12592.3|12591|229
1617048300000|2021-03-29 20:05:00|12592.5|12591.2|12592.1|12590.8|12592.9|12591.4|12591.9|12590.2|105
1617048600000|2021-03-29 20:10:00|12592|12590.7|12592|12590.7|12593.9|12592.2|12591.5|12590|112
1617048900000|2021-03-29 20:15:00|12591.9|12590.6|12592.9|12590.8|12593.1|12591.8|12591.9|12590.6|68
1617049200000|2021-03-29 20:20:00|12593|12590.9|12592.1|12590.8|12593.4|12591.7|12592.1|12590.4|61
1617049500000|2021-03-29 20:25:00|12592.2|12590.9|12592.5|12590.4|12593.1|12591.6|12592.1|12590.4|79
1617049800000|2021-03-29 20:30:00|12592.1|12590.8|12591.6|12590.3|12594.7|12592.6|12591.6|12590.3|126
1617050100000|2021-03-29 20:35:00|12592.2|12590.1|12592.2|12590.9|12592.8|12591.2|12591.7|12590.1|96
1617050400000|2021-03-29 20:40:00|12593|12591.7|12593.1|12591|12593.4|12591.8|12592.5|12590.4|95
1617050700000|2021-03-29 20:45:00|12593|12590.9|12596.5|12594.4|12596.5|12594.4|12592.5|12590.4|158
1617051000000|2021-03-29 20:50:00|12596.4|12594.3|12594.9|12592.8|12596.5|12594.4|12592.1|12590|234
1617051300000|2021-03-29 20:55:00|12594.8|12592.7|12591.4|12589.3|12594.9|12592.8|12591.1|12589|202
1617051600000|2021-03-29 21:00:00|12591.3|12589.2|12595.2|12590.3|12597.3|12590.3|12589.2|12585.4|44
1617051900000|2021-03-29 21:05:00|12594.4|12591.3|12595.4|12588.4|12596.8|12591.6|12590.1|12585.9|225
1617052200000|2021-03-29 21:10:00|12595.3|12588.3|12592.9|12585.9|12595.7|12589.8|12590.5|12585|191
1617052500000|2021-03-29 21:15:00|12591.4|12587.6|12596.6|12592|12601.1|12594.1|12591.1|12584.4|202
1617052800000|2021-03-29 21:20:00|12596.5|12591.7|12597.9|12591.1|12598.4|12592.3|12595.4|12590.4|132
1617053100000|2021-03-29 21:25:00|12598|12591|12595.9|12590.9|12598.1|12591.5|12595.9|12590.3|102
1617053400000|2021-03-29 21:30:00|12595.1|12588.1|12597.8|12590.8|12597.8|12591|12591.1|12584.7|226
1617053700000|2021-03-29 21:35:00|12597.7|12590.7|12597.8|12590.8|12598.4|12591.5|12591.5|12585.3|168
1617054000000|2021-03-29 21:40:00|12597.7|12590.7|12592.9|12585.9|12598.4|12592.6|12591.6|12585.8|304
1617054300000|2021-03-29 21:45:00|12592.8|12586.4|12596.3|12589.4|12597.1|12590.5|12592.8|12586.4|208
1617054600000|2021-03-29 21:50:00|12596.1|12589.3|12595.2|12591.3|12597.1|12591.6|12593.4|12588.8|225
1617054900000|2021-03-29 21:55:00|12595.1|12591.1|12593.2|12589.4|12597|12591.3|12591.6|12587.4|182
1617055200000|2021-03-29 22:00:00|12594.4|12589.2|12589|12586.9|12596.7|12590.4|12588.5|12586.4|373
1617055500000|2021-03-29 22:05:00|12589.1|12587|12587.8|12585.7|12590|12587.9|12587|12585.4|123
1617055800000|2021-03-29 22:10:00|12587.7|12585.6|12587.4|12585.3|12588.7|12586.6|12587.2|12585.1|149
1617056100000|2021-03-29 22:15:00|12587.3|12585.2|12587.3|12585.2|12588|12585.9|12586.6|12584.5|100
1617056400000|2021-03-29 22:20:00|12587.5|12585.4|12585.3|12583.2|12587.5|12585.4|12585.2|12583.1|98
1617056700000|2021-03-29 22:25:00|12585.4|12583.3|12584.8|12582.7|12585.8|12583.7|12584.4|12582.3|106
1617057000000|2021-03-29 22:30:00|12584.6|12582.5|12585.2|12583.1|12585.8|12583.7|12584.2|12582.1|140
1617057300000|2021-03-29 22:35:00|12585.3|12583.2|12585.9|12583.8|12586.1|12584|12585.2|12583.1|127
1617057600000|2021-03-29 22:40:00|12585.8|12583.7|12586.9|12584.8|12587.6|12585.5|12585.7|12583.6|112
1617057900000|2021-03-29 22:45:00|12586.8|12584.7|12586|12583.9|12587.3|12585.2|12585.7|12583.6|127
1617058200000|2021-03-29 22:50:00|12586.1|12584|12586.8|12584.7|12586.9|12584.8|12586|12583.9|120
1617058500000|2021-03-29 22:55:00|12586.6|12584.5|12589.9|12587.8|12590.4|12588.3|12586.5|12584.4|135
1617058800000|2021-03-29 23:00:00|12589.6|12587.5|12590.4|12588.3|12592.2|12590.1|12589.2|12587.1|126
1617059100000|2021-03-29 23:05:00|12590.5|12588.4|12588.8|12586.7|12590.7|12588.6|12588.4|12586.6|86
1617059400000|2021-03-29 23:10:00|12588.9|12586.8|12587|12584.9|12589|12587|12586.8|12584.7|100
1617059700000|2021-03-29 23:15:00|12587.1|12585|12586.7|12584.6|12587.5|12585.4|12586.6|12584.5|150
1617060000000|2021-03-29 23:20:00|12586.6|12584.5|12588.8|12586.7|12589|12586.9|12586.2|12584.4|93
1617060300000|2021-03-29 23:25:00|12588.9|12586.8|12589.5|12587.4|12589.7|12587.9|12588.1|12586|114
1617060600000|2021-03-29 23:30:00|12589.6|12587.5|12590|12587.9|12592.4|12590.3|12588.6|12586.5|163
1617060900000|2021-03-29 23:35:00|12589.9|12587.8|12591.5|12589.4|12591.7|12589.6|12589.1|12587|114
1617061200000|2021-03-29 23:40:00|12591.3|12589.2|12593|12590.9|12593.1|12591|12591.3|12589.2|120
1617061500000|2021-03-29 23:45:00|12592.9|12590.8|12593.7|12591.6|12594.1|12592|12592.3|12590.2|160
1617061800000|2021-03-29 23:50:00|12593.6|12591.5|12593.3|12591.2|12594.1|12592|12592.5|12590.4|139
1617062100000|2021-03-29 23:55:00|12593.4|12591.3|12591.9|12589.8|12593.9|12591.8|12591.5|12589.7|112
1617062400000|2021-03-30 00:00:00|12592|12589.9|12592.2|12590.1|12593.9|12591.8|12591.7|12589.6|215
1617062700000|2021-03-30 00:05:00|12592.3|12590.2|12593.8|12591.7|12594.3|12592.2|12589.1|12587.4|207
1617063000000|2021-03-30 00:10:00|12593.7|12591.6|12596|12593.9|12596.2|12594.1|12591.8|12589.7|197
1617063300000|2021-03-30 00:15:00|12596.1|12594|12591|12588.9|12597.3|12595.2|12590.3|12588.6|237
1617063600000|2021-03-30 00:20:00|12590.6|12589.3|12589.6|12588.3|12591|12589.3|12589|12586.9|187
1617063900000|2021-03-30 00:25:00|12589.7|12588.4|12593.1|12591|12594.2|12592.4|12589.6|12587.9|135
1617064200000|2021-03-30 00:30:00|12593.4|12591.3|12591|12588.9|12593.9|12592.1|12590.9|12588.8|205
1617064500000|2021-03-30 00:35:00|12590.9|12588.8|12590.2|12588.1|12591.1|12589|12589|12586.9|151
1617064800000|2021-03-30 00:40:00|12590.3|12588.2|12593.1|12591|12594.1|12592.2|12590.1|12588|179
1617065100000|2021-03-30 00:45:00|12593|12590.9|12595.6|12593.5|12596.3|12594.2|12592|12589.9|170
1617065400000|2021-03-30 00:50:00|12595.5|12593.4|12596.4|12594.3|12596.6|12594.5|12593.1|12591|183
1617065700000|2021-03-30 00:55:00|12596.1|12594|12591.3|12589.2|12596.1|12594|12590.5|12588.6|146
1617066000000|2021-03-30 01:00:00|12591|12588.9|12593.1|12591|12594.2|12592.1|12590.6|12588.8|222
1617066300000|2021-03-30 01:05:00|12593.2|12591.1|12594.6|12592.5|12596.3|12594.2|12592.9|12590.8|192
1617066600000|2021-03-30 01:10:00|12594.7|12592.6|12596.9|12594.8|12597.2|12595.1|12593|12590.9|172
1617066900000|2021-03-30 01:15:00|12597|12594.9|12598.4|12596.3|12598.5|12596.4|12596.1|12594.1|244
1617067200000|2021-03-30 01:20:00|12598.5|12596.4|12598|12595.9|12599.6|12597.5|12596.5|12594.6|235
1617067500000|2021-03-30 01:25:00|12597.9|12595.8|12597.4|12595.3|12599.8|12597.7|12597.1|12595|211
1617067800000|2021-03-30 01:30:00|12598|12595.9|12599.7|12597.6|12600.9|12598.8|12597.9|12595.8|208
1617068100000|2021-03-30 01:35:00|12599.8|12597.7|12598.9|12596.8|12600|12597.9|12597.8|12595.7|236
1617068400000|2021-03-30 01:40:00|12598.5|12596.4|12596.3|12594.2|12599.1|12597|12596.2|12594.1|191
1617068700000|2021-03-30 01:45:00|12596.4|12594.3|12597.9|12595.8|12598.5|12596.4|12594.8|12592.7|235
1617069000000|2021-03-30 01:50:00|12597.7|12595.6|12594.2|12592.1|12598.1|12596|12593.6|12591.7|207
1617069300000|2021-03-30 01:55:00|12594.1|12592|12592.3|12590.2|12594.2|12592.1|12591.6|12589.5|228
1617069600000|2021-03-30 02:00:00|12591.9|12589.8|12592.5|12590.4|12593.6|12591.5|12591.8|12589.7|245
1617069900000|2021-03-30 02:05:00|12592.6|12590.5|12594.8|12592.7|12595.1|12593.2|12592.4|12590.3|177
1617070200000|2021-03-30 02:10:00|12594.9|12592.8|12596.2|12594.1|12597.2|12595.4|12594.3|12592.5|181
1617070500000|2021-03-30 02:15:00|12595.9|12593.8|12592.4|12590.3|12596.2|12594.2|12592.4|12590.3|148
1617070800000|2021-03-30 02:20:00|12592|12589.9|12591.8|12589.7|12593.7|12591.8|12590.8|12589|159
1617071100000|2021-03-30 02:25:00|12591.7|12589.6|12589.2|12587.1|12591.8|12589.7|12588.9|12587.1|199
1617071400000|2021-03-30 02:30:00|12588.5|12587.2|12587.8|12585.7|12589.3|12587.2|12587.2|12585.1|202
1617071700000|2021-03-30 02:35:00|12587.4|12586.1|12589.2|12587.1|12590.1|12588.3|12587.4|12585.7|148
1617072000000|2021-03-30 02:40:00|12589|12586.9|12589.6|12587.5|12590|12588.3|12587.7|12585.6|194
1617072300000|2021-03-30 02:45:00|12589.1|12587.8|12590.6|12588.5|12590.6|12588.5|12587.8|12586.3|172
1617072600000|2021-03-30 02:50:00|12590.7|12588.6|12588.3|12587|12591.3|12589.5|12588.3|12586.5|102
1617072900000|2021-03-30 02:55:00|12588.7|12586.6|12590.9|12588.8|12591.7|12589.6|12588|12586.4|191
1617073200000|2021-03-30 03:00:00|12590.7|12588.6|12589.4|12587.3|12590.8|12588.7|12588.9|12587.2|155
1617073500000|2021-03-30 03:05:00|12588.9|12587.6|12588.9|12586.8|12589.4|12587.7|12587.1|12585.5|180
1617073800000|2021-03-30 03:10:00|12589|12586.9|12587|12584.9|12589.1|12587.4|12585.9|12584.2|152
1617074100000|2021-03-30 03:15:00|12586.9|12584.8|12583.8|12581.7|12587|12584.9|12583.6|12581.6|174
1617074400000|2021-03-30 03:20:00|12583.7|12581.6|12585.1|12583.8|12585.7|12583.8|12582.9|12581.2|187
1617074700000|2021-03-30 03:25:00|12585.2|12583.9|12586.4|12584.3|12587.2|12585.4|12585.1|12583.3|167
1617075000000|2021-03-30 03:30:00|12586.3|12584.2|12586.2|12584.1|12586.9|12585|12585.2|12583.1|116
1617075300000|2021-03-30 03:35:00|12586.3|12584.2|12585.7|12584.4|12586.4|12584.7|12585.1|12583.3|125
1617075600000|2021-03-30 03:40:00|12585.6|12584.3|12585.2|12583.1|12586.3|12584.7|12584.9|12582.8|134
1617075900000|2021-03-30 03:45:00|12585.1|12583|12585.6|12583.5|12586.9|12584.9|12585.1|12583|151
1617076200000|2021-03-30 03:50:00|12585.3|12584|12586.7|12584.6|12586.7|12584.6|12585.2|12583.3|110
1617076500000|2021-03-30 03:55:00|12586.9|12584.8|12587.5|12585.4|12587.9|12586.2|12586.4|12584.5|112
1617076800000|2021-03-30 04:00:00|12587.6|12585.5|12587.5|12586.2|12588.6|12586.5|12586.2|12584.1|118
1617077100000|2021-03-30 04:05:00|12587.6|12586.3|12589.3|12587.2|12589.3|12587.2|12585.9|12584.1|154
1617077400000|2021-03-30 04:10:00|12589.1|12587|12589.5|12587.4|12589.7|12587.9|12588.7|12586.8|116
1617077700000|2021-03-30 04:15:00|12589.4|12587.3|12591.5|12589.4|12592.6|12590.5|12588.5|12586.4|155
1617078000000|2021-03-30 04:20:00|12591.6|12589.5|12591.1|12589|12592.8|12590.9|12590|12587.9|176
1617078300000|2021-03-30 04:25:00|12591|12588.9|12593.4|12591.3|12593.4|12591.3|12590.6|12588.6|147
1617078600000|2021-03-30 04:30:00|12592.8|12590.7|12593.2|12591.1|12593.8|12591.9|12591.5|12589.7|171
1617078900000|2021-03-30 04:35:00|12593.3|12591.2|12591.9|12589.8|12593.3|12591.7|12591|12588.9|142
1617079200000|2021-03-30 04:40:00|12591.8|12589.7|12591|12588.9|12592.6|12590.7|12590.3|12588.6|117
1617079500000|2021-03-30 04:45:00|12590.9|12588.8|12590.6|12588.5|12591.5|12589.7|12589.6|12587.7|154
1617079800000|2021-03-30 04:50:00|12590.7|12588.6|12589.8|12587.7|12590.9|12589.1|12588.3|12586.5|139
1617080100000|2021-03-30 04:55:00|12589.9|12587.8|12591.4|12590.1|12591.8|12590.2|12589.8|12587.7|127
1617080400000|2021-03-30 05:00:00|12591.3|12590|12590.3|12588.2|12592.6|12590.8|12590|12587.9|185
1617080700000|2021-03-30 05:05:00|12590.2|12588.1|12592.9|12590.8|12593.3|12591.6|12589.8|12588|161
1617081000000|2021-03-30 05:10:00|12592.6|12591.3|12593.8|12591.7|12594.2|12592.2|12592.2|12590.3|157
1617081300000|2021-03-30 05:15:00|12593.9|12591.8|12592.1|12590|12594|12592.2|12592.1|12590|115
1617081600000|2021-03-30 05:20:00|12592.5|12590.4|12594.1|12592|12595.1|12593.3|12592|12590.4|153
1617081900000|2021-03-30 05:25:00|12594.2|12592.1|12593|12591.7|12594.3|12592.3|12592.9|12591.2|91
1617082200000|2021-03-30 05:30:00|12593.1|12591.8|12591.8|12589.7|12594.5|12592.4|12591.3|12589.6|145
1617082500000|2021-03-30 05:35:00|12591.7|12589.6|12594|12591.9|12594.8|12592.7|12591.2|12589.2|151
1617082800000|2021-03-30 05:40:00|12594.1|12592|12595.7|12593.6|12596.6|12594.5|12593.5|12591.7|122
1617083100000|2021-03-30 05:45:00|12595.8|12593.7|12597.4|12595.3|12597.5|12595.4|12595.1|12593|183
1617083400000|2021-03-30 05:50:00|12597.5|12595.4|12596.8|12595.5|12599|12596.9|12596.8|12595.1|164
1617083700000|2021-03-30 05:55:00|12596.9|12595.6|12597.7|12595.6|12598.6|12596.5|12596.3|12594.7|169
1617084000000|2021-03-30 06:00:00|12597.8|12595.7|12593.8|12591.7|12598.1|12596.3|12593.7|12591.6|225
1617084300000|2021-03-30 06:05:00|12593.9|12591.8|12594.8|12592.7|12596.6|12594.8|12593.8|12591.7|218
1617084600000|2021-03-30 06:10:00|12594.9|12592.8|12591.7|12589.6|12596.6|12594.5|12591.5|12589.5|312
1617084900000|2021-03-30 06:15:00|12591.3|12589.2|12590.3|12588.2|12592.6|12590.8|12588.8|12586.7|274
1617085200000|2021-03-30 06:20:00|12590.2|12588.1|12593.6|12591.5|12594|12591.9|12589.5|12587.4|221
1617085500000|2021-03-30 06:25:00|12594.1|12592|12598.6|12596.5|12600.2|12598.1|12594|12591.9|319
1617085800000|2021-03-30 06:30:00|12598.7|12596.6|12600|12597.9|12600.1|12598.1|12597.5|12595.7|369
1617086100000|2021-03-30 06:35:00|12599.8|12597.7|12596.2|12594.1|12599.8|12597.8|12592.9|12591.1|359
1617086400000|2021-03-30 06:40:00|12596.1|12594|12592.5|12590.4|12597.5|12596.2|12591.3|12589.8|432
1617086700000|2021-03-30 06:45:00|12591.9|12590.6|12590.8|12588.7|12595.9|12593.8|12590.3|12588.6|399
1617087000000|2021-03-30 06:50:00|12590.9|12588.8|12590.8|12588.7|12592|12590.2|12589.1|12587.5|318
1617087300000|2021-03-30 06:55:00|12590.3|12589|12599|12596.9|12600.3|12598.4|12589.9|12588.3|402
1617087600000|2021-03-30 07:00:00|12599.1|12597|12603|12600.9|12603.7|12601.9|12597.6|12595.9|519
1617087900000|2021-03-30 07:05:00|12602.9|12600.8|12599.1|12597.8|12603.8|12602.2|12597.6|12596.1|427
1617088200000|2021-03-30 07:10:00|12599.3|12598|12594.5|12593.2|12600.7|12599|12593.6|12592|408
1617088500000|2021-03-30 07:15:00|12594.6|12593.3|12596|12593.9|12598.7|12597.4|12593.8|12592.1|338
1617088800000|2021-03-30 07:20:00|12596.1|12594|12600.2|12598.9|12600.5|12598.9|12595.6|12593.9|420
1617089100000|2021-03-30 07:25:00|12600.1|12598.8|12602.5|12601.2|12606.1|12604.3|12599.7|12598|378
1617089400000|2021-03-30 07:30:00|12602.7|12601.4|12598.6|12597.3|12605.2|12603.4|12598.3|12596.6|339
1617089700000|2021-03-30 07:35:00|12598.4|12597.1|12604.9|12603.6|12606|12604.5|12598.4|12597.1|301
1617090000000|2021-03-30 07:40:00|12605.1|12603.8|12610.7|12608.6|12611|12609|12603.6|12602|394
1617090300000|2021-03-30 07:45:00|12610.9|12608.8|12609.9|12607.8|12611.7|12609.8|12607.2|12605.5|428
1617090600000|2021-03-30 07:50:00|12610|12607.9|12607.1|12605|12610.2|12608.1|12605.4|12603.4|396
1617090900000|2021-03-30 07:55:00|12607|12604.9|12602.1|12600|12608.7|12607.2|12601.5|12599.8|350
1617091200000|2021-03-30 08:00:00|12601.9|12600.6|12599.1|12597|12602.4|12600.8|12595.3|12593.9|367
1617091500000|2021-03-30 08:05:00|12599.2|12597.1|12597.2|12595.9|12600.4|12598.5|12595.6|12593.7|417
1617091800000|2021-03-30 08:10:00|12597.3|12596|12601|12598.9|12601|12599.3|12595.6|12593.9|403
1617092100000|2021-03-30 08:15:00|12600.4|12599.1|12597.7|12595.6|12601.6|12600.2|12595.5|12593.8|406
1617092400000|2021-03-30 08:20:00|12597.8|12595.7|12598|12596.7|12598.3|12596.7|12595|12593.6|375
1617092700000|2021-03-30 08:25:00|12598.6|12597.3|12598.5|12597.2|12599.5|12597.9|12595.1|12593.4|352
1617093000000|2021-03-30 08:30:00|12598.8|12597.5|12596.6|12595.3|12601.6|12599.8|12596.6|12595.3|407
1617093300000|2021-03-30 08:35:00|12596.7|12595.4|12595.8|12594.5|12598.2|12596.1|12594.5|12593.2|304
1617093600000|2021-03-30 08:40:00|12595.7|12594.4|12592.5|12591.2|12596.3|12595|12591|12589.6|286
1617093900000|2021-03-30 08:45:00|12592.6|12591.3|12587.1|12585.8|12592.6|12591.3|12587.1|12585.8|248
1617094200000|2021-03-30 08:50:00|12587.2|12585.9|12587.2|12585.9|12591.3|12590|12586.7|12585.1|245
1617094500000|2021-03-30 08:55:00|12587.6|12586.3|12586.5|12585.2|12589.3|12587.5|12585.4|12583.5|232
1617094800000|2021-03-30 09:00:00|12586.4|12585.1|12582.5|12581.2|12589.4|12587.6|12582.5|12581.2|265
1617095100000|2021-03-30 09:05:00|12582.6|12581.3|12582.8|12580.7|12584.1|12582.3|12581.3|12579.5|287
1617095400000|2021-03-30 09:10:00|12582.2|12580.9|12583.7|12582.4|12584.4|12583.1|12581.9|12579.9|202
1617095700000|2021-03-30 09:15:00|12583.6|12582.3|12583.6|12582.3|12585.8|12584.3|12582.9|12581|173
1617096000000|2021-03-30 09:20:00|12583.7|12582.4|12583.6|12582.3|12584.2|12582.5|12582.5|12580.8|170
1617096300000|2021-03-30 09:25:00|12583.8|12582.5|12586.9|12584.8|12587.9|12586.2|12582.5|12580.9|207
1617096600000|2021-03-30 09:30:00|12586.8|12584.7|12587.6|12586.3|12588.3|12586.7|12584.8|12583.2|274
1617096900000|2021-03-30 09:35:00|12587.1|12585.8|12587.1|12585.8|12590.6|12589.3|12586.8|12585.1|259
1617097200000|2021-03-30 09:40:00|12587|12585.7|12587.1|12585|12589.2|12587.9|12585.8|12584.3|279
1617097500000|2021-03-30 09:45:00|12587|12584.9|12589.6|12588.3|12590.4|12588.7|12586.8|12584.9|319
1617097800000|2021-03-30 09:50:00|12589.7|12588.4|12586.8|12584.7|12590|12588.7|12584.1|12582.6|324
1617098100000|2021-03-30 09:55:00|12586.9|12584.8|12585.8|12584.5|12586.9|12585.3|12584.2|12582.5|213
1617098400000|2021-03-30 10:00:00|12586.1|12584.8|12584.1|12582.8|12587.2|12585.4|12583.5|12581.9|229
1617098700000|2021-03-30 10:05:00|12584.2|12582.9|12584.2|12582.9|12586.2|12584.7|12583|12581.4|212
1617099000000|2021-03-30 10:10:00|12584.3|12583|12583.5|12582.2|12585.3|12583.8|12582.7|12581|222
1617099300000|2021-03-30 10:15:00|12583.6|12582.3|12587.1|12585|12588|12586.2|12583.6|12582.3|250
1617099600000|2021-03-30 10:20:00|12587.2|12585.1|12589.1|12587.8|12590.2|12588.7|12586.3|12584.8|268
1617099900000|2021-03-30 10:25:00|12589.2|12587.9|12591.4|12590.1|12591.7|12590.3|12588.8|12587.2|275
1617100200000|2021-03-30 10:30:00|12591.5|12590.2|12590.6|12589.3|12591.9|12590.2|12588.1|12586.5|283
1617100500000|2021-03-30 10:35:00|12590.7|12589.4|12593.3|12591.2|12593.4|12591.7|12590.4|12588.5|261
1617100800000|2021-03-30 10:40:00|12593.4|12591.3|12593.7|12592.4|12595.7|12594.1|12592.6|12591|314
1617101100000|2021-03-30 10:45:00|12593.6|12592.3|12593.6|12592.3|12594.7|12593.1|12591.9|12590.2|260
1617101400000|2021-03-30 10:50:00|12593.7|12592.4|12606.7|12604.6|12607|12604.9|12593.6|12592.3|438
1617101700000|2021-03-30 10:55:00|12606.4|12605.1|12601.3|12599.2|12606.9|12605.1|12600.1|12598.3|346
1617102000000|2021-03-30 11:00:00|12601.4|12599.3|12602.3|12601|12603.7|12602|12600.4|12599|313
1617102300000|2021-03-30 11:05:00|12602.2|12600.9|12602.3|12600.2|12604.4|12603|12601.1|12599.8|375
1617102600000|2021-03-30 11:10:00|12601.7|12600.4|12606.5|12605.2|12607.5|12606|12600.1|12598.5|331
1617102900000|2021-03-30 11:15:00|12606.6|12605.3|12607.3|12606|12612.1|12610.5|12606.6|12604.9|435
1617103200000|2021-03-30 11:20:00|12608|12606.7|12606.4|12605.1|12609.2|12607.5|12605.2|12603.9|344
1617103500000|2021-03-30 11:25:00|12606.5|12605.2|12608.3|12606.2|12609.2|12607.6|12606|12604.3|334
1617103800000|2021-03-30 11:30:00|12607.6|12606.3|12610.6|12609.3|12611.5|12609.9|12607.4|12606.1|351
1617104100000|2021-03-30 11:35:00|12610.5|12609.2|12618.5|12616.4|12618.5|12616.9|12609.9|12608.6|339
1617104400000|2021-03-30 11:40:00|12618.4|12616.3|12624.6|12623.3|12625.1|12623.8|12617.8|12616.2|363
1617104700000|2021-03-30 11:45:00|12624.5|12623.2|12625.4|12624.1|12628.3|12626.6|12622.6|12621.3|385
1617105000000|2021-03-30 11:50:00|12625.5|12624.2|12620.7|12618.6|12626.3|12625|12619.7|12618.1|356
1617105300000|2021-03-30 11:55:00|12620|12618.7|12622.6|12620.5|12623.2|12621.9|12619|12617.5|370
1617105600000|2021-03-30 12:00:00|12622.7|12621.4|12620.6|12618.5|12625.7|12623.7|12620.2|12618.5|386
1617105900000|2021-03-30 12:05:00|12620.7|12618.6|12619.2|12617.9|12621.1|12619.6|12616.4|12614.9|451
1617106200000|2021-03-30 12:10:00|12619.1|12617.8|12617.2|12615.9|12620.2|12618.9|12616.3|12614.9|466
1617106500000|2021-03-30 12:15:00|12617.3|12616|12617|12615.7|12619.4|12617.9|12615|12613.7|327
1617106800000|2021-03-30 12:20:00|12617.5|12616.2|12617.9|12616.6|12620.4|12618.6|12615|12613.2|390
1617107100000|2021-03-30 12:25:00|12617.5|12616.2|12619.8|12618.5|12619.8|12618.5|12615.4|12614.1|327
1617107400000|2021-03-30 12:30:00|12619.7|12618.4|12634.6|12632.5|12636.5|12634.8|12618.5|12617.2|484
1617107700000|2021-03-30 12:35:00|12635.5|12633.4|12627.6|12626.3|12635.8|12633.7|12627.6|12625.8|405
1617108000000|2021-03-30 12:40:00|12627.7|12626.4|12627.6|12625.5|12632|12630|12624.6|12622.9|399
1617108300000|2021-03-30 12:45:00|12627.4|12626.1|12638.3|12636.2|12638.3|12636.7|12625.9|12624.3|452
1617108600000|2021-03-30 12:50:00|12638.4|12636.3|12633.3|12631.2|12640.4|12638.7|12631.6|12629.9|444
1617108900000|2021-03-30 12:55:00|12633|12631.7|12630.7|12628.6|12634.3|12632.5|12628.3|12627|501
1617109200000|2021-03-30 13:00:00|12630.9|12628.8|12630.7|12629.4|12636.8|12635|12630.6|12628.5|431
1617109500000|2021-03-30 13:05:00|12630.6|12629.3|12627.6|12625.5|12634|12632.4|12627.1|12625.2|401
1617109800000|2021-03-30 13:10:00|12627.7|12625.6|12620.7|12619.4|12628.2|12626.6|12620.3|12619|392
1617110100000|2021-03-30 13:15:00|12620.9|12619.6|12619.5|12617.4|12622.3|12620.7|12616.4|12615.1|363
1617110400000|2021-03-30 13:20:00|12619.3|12618|12628|12626.7|12628.3|12627|12619.3|12618|392
1617110700000|2021-03-30 13:25:00|12628.1|12626.8|12632.5|12630.4|12635.1|12633.3|12627.6|12626.3|455
1617111000000|2021-03-30 13:30:00|12632.2|12630.9|12629.3|12628|12633.8|12632.5|12626.6|12624.7|681
1617111300000|2021-03-30 13:35:00|12629.6|12628.3|12631.3|12629.2|12635|12633.3|12629.6|12627.9|614
1617111600000|2021-03-30 13:40:00|12631.8|12630|12636.6|12634.5|12640.5|12639|12630.5|12629.2|578
1617111900000|2021-03-30 13:45:00|12636.1|12634.8|12636.7|12635.4|12640.3|12639|12635|12633.4|565
1617112200000|2021-03-30 13:50:00|12636.8|12635.5|12639.4|12638.1|12641.4|12640|12635.7|12633.9|570
1617112500000|2021-03-30 13:55:00|12639.5|12638.2|12638.7|12635.4|12640.2|12638.9|12635.4|12634|362
1617112800000|2021-03-30 14:00:00|12638.3|12635.5|12646.5|12645.2|12648.1|12646.8|12637.7|12635.5|599
1617113100000|2021-03-30 14:05:00|12646.6|12645.3|12639.1|12637.8|12647.3|12646|12639.1|12637.8|756
1617113400000|2021-03-30 14:10:00|12639.2|12637.9|12639.3|12638|12640.9|12639.6|12635.8|12634.5|717
1617113700000|2021-03-30 14:15:00|12639.4|12638.1|12643.9|12642.6|12645.4|12643.9|12635.7|12634.4|778
1617114000000|2021-03-30 14:20:00|12643.5|12642.2|12641.6|12640.3|12648.3|12646.6|12640.9|12639.6|701
1617114300000|2021-03-30 14:25:00|12641.7|12640.4|12634.3|12633|12643|12641.5|12634|12632.7|598
1617114600000|2021-03-30 14:30:00|12634.2|12632.9|12629.8|12627.7|12635.8|12634|12624.7|12623|784
1617114900000|2021-03-30 14:35:00|12628.8|12627.5|12631.4|12630.1|12632.1|12630.6|12625.5|12623.8|687
1617115200000|2021-03-30 14:40:00|12631.3|12630|12627.3|12626|12632.3|12630.7|12626.2|12624.6|630
1617115500000|2021-03-30 14:45:00|12627.4|12626.1|12631.1|12629.8|12632.1|12630.7|12625|12623.7|582
1617115800000|2021-03-30 14:50:00|12631.2|12629.9|12631.6|12630.3|12634.9|12633.2|12628.9|12627.2|560
1617116100000|2021-03-30 14:55:00|12631.7|12630.4|12632.1|12630|12635.7|12634.4|12627.3|12626|760
1617116400000|2021-03-30 15:00:00|12631.6|12630.3|12624|12622.7|12633.4|12631.8|12623.8|12622.3|736
1617116700000|2021-03-30 15:05:00|12623.5|12622.2|12622|12620.7|12626.4|12625.1|12621.5|12620.2|574
1617117000000|2021-03-30 15:10:00|12621.9|12620.6|12622.2|12620.9|12623.6|12622.3|12620|12618.7|536
1617117300000|2021-03-30 15:15:00|12622.3|12621|12622.4|12621.1|12625.3|12623.6|12618.2|12616.8|539
1617117600000|2021-03-30 15:20:00|12622.5|12621.2|12628.3|12626.2|12628.4|12626.7|12622.5|12621.2|479
1617117900000|2021-03-30 15:25:00|12627.9|12626.6|12629.8|12627.7|12631.8|12630.5|12627.3|12626|488
1617118200000|2021-03-30 15:30:00|12629.7|12627.6|12627.7|12626.4|12630.6|12628.9|12625.2|12623.9|433
1617118500000|2021-03-30 15:35:00|12627.8|12626.5|12629.3|12628|12631.2|12629.9|12627.7|12626.4|350
1617118800000|2021-03-30 15:40:00|12629.2|12627.9|12631.8|12630.5|12633.1|12631.5|12628.6|12627|378
1617119100000|2021-03-30 15:45:00|12631.7|12630.4|12626.3|12625|12632.4|12631.1|12626.1|12624.5|478
1617119400000|2021-03-30 15:50:00|12626.1|12624.8|12628.9|12627.6|12629.6|12628.2|12626.1|12624.8|381
1617119700000|2021-03-30 15:55:00|12628.8|12627.5|12627.2|12625.9|12629.5|12627.9|12625.4|12624.1|410
1617120000000|2021-03-30 16:00:00|12627.1|12625.8|12629.5|12628.2|12631.1|12629.8|12626.3|12625|509
1617120300000|2021-03-30 16:05:00|12629.4|12628.1|12629.9|12627.8|12631.2|12629.9|12629.2|12627.8|306
1617120600000|2021-03-30 16:10:00|12629.8|12627.7|12628.5|12627.2|12631.5|12629.9|12628.4|12627.1|325
1617120900000|2021-03-30 16:15:00|12628.9|12627.6|12629.5|12628.2|12630|12628.7|12627.8|12626.4|339
1617121200000|2021-03-30 16:20:00|12629.6|12628.3|12629.4|12628.1|12631.6|12630|12629.2|12627.8|273
1617121500000|2021-03-30 16:25:00|12629.3|12628|12629.4|12628.1|12630.6|12629.3|12628.4|12627.1|287
1617121800000|2021-03-30 16:30:00|12629.3|12628|12631.1|12629.8|12631.5|12630.2|12629.3|12628|306
1617122100000|2021-03-30 16:35:00|12631|12629.7|12630.2|12628.9|12632.4|12630.9|12629.4|12628.1|326
1617122400000|2021-03-30 16:40:00|12630.3|12629|12633.4|12632.1|12633.5|12632.2|12630.2|12628.9|282
1617122700000|2021-03-30 16:45:00|12633.3|12632|12636|12634.7|12637|12635.5|12632.9|12631.5|319
1617123000000|2021-03-30 16:50:00|12636.1|12634.8|12636.3|12635|12636.8|12635.5|12635|12633.4|332
1617123300000|2021-03-30 16:55:00|12636.8|12634.7|12636.9|12635.6|12637.8|12636.3|12635.3|12634|348
1617123600000|2021-03-30 17:00:00|12636.8|12635.5|12637|12635.7|12639.4|12638.1|12636.6|12635.2|385
1617123900000|2021-03-30 17:05:00|12636.9|12635.6|12639.1|12637.8|12639.9|12638.6|12635.7|12634.1|353
1617124200000|2021-03-30 17:10:00|12639.3|12638|12639.6|12638.3|12640.7|12639|12638.9|12637.4|343
1617124500000|2021-03-30 17:15:00|12639.7|12638.4|12638.1|12636.8|12640.6|12639.3|12638.1|12636.5|316
1617124800000|2021-03-30 17:20:00|12638|12636.7|12637.5|12636.2|12638.2|12636.9|12636.5|12635.2|333
1617125100000|2021-03-30 17:25:00|12637.6|12636.3|12637|12635.7|12639|12637.7|12635|12633.7|274
1617125400000|2021-03-30 17:30:00|12636.7|12635.4|12639.1|12637.8|12639.8|12638.5|12636.5|12634.9|323
1617125700000|2021-03-30 17:35:00|12639|12637.7|12637.3|12636|12640.4|12639.1|12637.3|12636|348
1617126000000|2021-03-30 17:40:00|12637.4|12636.1|12637.2|12635.9|12638.4|12637.1|12636.4|12635|269
1617126300000|2021-03-30 17:45:00|12637.1|12635.8|12638.5|12637.2|12640.1|12638.8|12637.1|12635.8|269
1617126600000|2021-03-30 17:50:00|12638.4|12637.1|12638.1|12636.8|12638.9|12637.5|12636.3|12635|222
1617126900000|2021-03-30 17:55:00|12638|12636.7|12638.9|12637.6|12639.8|12638.5|12637.2|12635.9|273
1617127200000|2021-03-30 18:00:00|12639|12637.7|12639.6|12638.3|12640.4|12638.9|12637.5|12636.2|384
1617127500000|2021-03-30 18:05:00|12639.7|12638.4|12639|12637.7|12641.3|12640|12637.6|12636.3|327
1617127800000|2021-03-30 18:10:00|12639.1|12637.8|12639.5|12638.2|12640.6|12639.3|12638.1|12636.8|253
1617128100000|2021-03-30 18:15:00|12639.4|12638.1|12640.5|12639.2|12640.6|12639.3|12638|12636.7|316
1617128400000|2021-03-30 18:20:00|12640.4|12639.1|12640.7|12639.4|12642|12640.4|12638.6|12637.3|291
1617128700000|2021-03-30 18:25:00|12640.6|12639.3|12641.4|12640.1|12642|12640.7|12638.9|12637.5|259
1617129000000|2021-03-30 18:30:00|12641.3|12640|12639.3|12638|12641.4|12640.1|12638.7|12637.1|205
1617129300000|2021-03-30 18:35:00|12639.4|12638.1|12641|12639.7|12641.5|12640.1|12639.4|12638|192
1617129600000|2021-03-30 18:40:00|12640.8|12639.5|12641.1|12639.8|12643.3|12641.8|12640.7|12639.1|292
1617129900000|2021-03-30 18:45:00|12640.9|12639.6|12638.7|12637.4|12641.4|12640|12638.6|12637.2|275
1617130200000|2021-03-30 18:50:00|12638.6|12637.3|12635.6|12634.3|12639.3|12637.8|12635.1|12633.7|403
1617130500000|2021-03-30 18:55:00|12635.5|12634.2|12633.2|12631.9|12635.8|12634.5|12631.2|12629.9|435
1617130800000|2021-03-30 19:00:00|12633.5|12632.2|12632.9|12631.6|12635.1|12633.8|12632.6|12631.3|279
1617131100000|2021-03-30 19:05:00|12633.1|12631.8|12626.9|12625.6|12633.4|12632.1|12626.5|12625.1|344
1617131400000|2021-03-30 19:10:00|12626.8|12625.5|12627|12625.7|12629.1|12627.8|12625.6|12624.2|295
1617131700000|2021-03-30 19:15:00|12627.1|12625.8|12629.2|12627.9|12630.1|12628.8|12626.9|12625.6|263
1617132000000|2021-03-30 19:20:00|12629.3|12628|12628.5|12627.2|12631.8|12630.3|12628.3|12626.7|257
1617132300000|2021-03-30 19:25:00|12628.6|12627.3|12633.4|12632.1|12633.5|12632.2|12628.2|12626.9|243
1617132600000|2021-03-30 19:30:00|12633.5|12632.2|12634.3|12633|12634.8|12633.5|12632.5|12631.2|284
1617132900000|2021-03-30 19:35:00|12634.4|12633.1|12635.2|12633.9|12635.6|12634.1|12633.3|12632|206
1617133200000|2021-03-30 19:40:00|12635.1|12633.8|12636.6|12635.3|12636.9|12635.6|12633.7|12632.4|345
1617133500000|2021-03-30 19:45:00|12636.7|12635.4|12633.4|12632.1|12636.8|12635.4|12632.3|12631|335
1617133800000|2021-03-30 19:50:00|12634.2|12632.9|12637.3|12636|12637.7|12636.1|12634.1|12632.8|317
1617134100000|2021-03-30 19:55:00|12637.2|12635.9|12635.9|12634.6|12639.3|12638|12635.7|12634.4|385
1617134400000|2021-03-30 20:00:00|12636.2|12634.9|12636.7|12635.4|12638.7|12636.8|12635.3|12634|242
1617134700000|2021-03-30 20:05:00|12636.6|12635.3|12636.2|12634.1|12638.1|12636.1|12635.8|12634|236
1617135000000|2021-03-30 20:10:00|12636.3|12634.2|12635.9|12633.8|12637.3|12635.7|12635.2|12633.6|188
1617135300000|2021-03-30 20:15:00|12635.6|12633.5|12635.9|12634.6|12637.3|12635.6|12635.1|12633.4|205
1617135600000|2021-03-30 20:20:00|12636.6|12635.3|12635.9|12634.6|12637.2|12635.5|12635.6|12633.8|95
1617135900000|2021-03-30 20:25:00|12635.8|12634.5|12634.7|12633.4|12636.7|12635.4|12633.1|12631.4|242
1617136200000|2021-03-30 20:30:00|12634.5|12633.2|12633.3|12632|12634.6|12633.2|12633.1|12631.3|191
1617136500000|2021-03-30 20:35:00|12633.2|12631.9|12630.7|12629.4|12633.4|12632.1|12630.7|12629.4|207
1617136800000|2021-03-30 20:40:00|12630.8|12629.5|12628.8|12626.7|12631.2|12629.6|12628.4|12626.7|201
1617137100000|2021-03-30 20:45:00|12629.1|12627|12628.6|12626.5|12630.5|12628.6|12628.3|12626.4|318
1617137400000|2021-03-30 20:50:00|12629.3|12627.2|12627.6|12625.5|12629.9|12627.8|12626.7|12624.8|342
1617137700000|2021-03-30 20:55:00|12627.5|12625.4|12635.9|12628.9|12636.1|12629.1|12627.5|12625.4|264
1617138000000|2021-03-30 21:00:00|12633.6|12628.2|12632.7|12625.7|12636.6|12629.6|12625.9|12618.9|74
1617138300000|2021-03-30 21:05:00|12631.2|12624.2|12635.4|12628.4|12636|12629|12626.2|12619.2|213
1617138600000|2021-03-30 21:10:00|12635.3|12628.3|12629|12624|12638|12631|12625.4|12621.5|328
1617138900000|2021-03-30 21:15:00|12629.3|12624.3|12625.1|12618.1|12630.5|12624.7|12623.8|12617.3|223
1617139200000|2021-03-30 21:20:00|12625.5|12618.5|12629.5|12622.5|12636.9|12629.9|12620.2|12615.3|487
1617139500000|2021-03-30 21:25:00|12629.4|12622.4|12634.7|12627.7|12637.6|12630.6|12627.4|12620.4|426
1617139800000|2021-03-30 21:30:00|12634.9|12627.9|12631.2|12624.9|12636.7|12629.7|12629.7|12624|381
1617140100000|2021-03-30 21:35:00|12630.8|12625.1|12631|12624|12635.2|12628.2|12623.8|12616.8|430
1617140400000|2021-03-30 21:40:00|12628.4|12621.4|12630.7|12624|12633.5|12626.5|12626|12619.6|391
1617140700000|2021-03-30 21:45:00|12630.4|12624.2|12631.2|12624.2|12636.1|12629.1|12626.2|12620.7|370
1617141000000|2021-03-30 21:50:00|12631.3|12624.3|12631|12624|12635.1|12628.1|12624.4|12618.1|521
1617141300000|2021-03-30 21:55:00|12631.1|12624.1|12630.9|12623.9|12631.9|12624.9|12628|12622.7|258
1617141600000|2021-03-30 22:00:00|12630.8|12623.8|12625.8|12623.7|12631.4|12624.4|12625.1|12622|585
1617141900000|2021-03-30 22:05:00|12625.7|12623.6|12628.7|12626.6|12629.5|12627.2|12625.6|12623.3|253
1617142200000|2021-03-30 22:10:00|12628.9|12626.8|12627.9|12625.8|12629|12626.8|12626.8|12624.7|190
1617142500000|2021-03-30 22:15:00|12628|12625.6|12629.5|12627.4|12629.7|12627.6|12627.7|12625.6|136
1617142800000|2021-03-30 22:20:00|12629.4|12627.3|12628.4|12626.3|12629.6|12627.5|12628|12625.9|99
1617143100000|2021-03-30 22:25:00|12628.3|12626.2|12627.9|12625.8|12629|12626.9|12627.1|12625|176
1617143400000|2021-03-30 22:30:00|12627.8|12625.7|12630.2|12628.1|12630.3|12628.2|12627.1|12625|102
1617143700000|2021-03-30 22:35:00|12630|12627.9|12629.6|12627.5|12630.3|12628.2|12629.3|12627.2|114
1617144000000|2021-03-30 22:40:00|12629.5|12627.4|12629.8|12627.7|12630.4|12628.3|12629.4|12627.3|82
1617144300000|2021-03-30 22:45:00|12629.6|12627.5|12628.6|12626.5|12629.9|12627.8|12628.4|12626.3|100
1617144600000|2021-03-30 22:50:00|12628.5|12626.4|12628.8|12626.7|12629.2|12627.1|12628.4|12626.3|82
1617144900000|2021-03-30 22:55:00|12628.7|12626.6|12627.4|12625.3|12628.8|12626.7|12627|12624.9|97
1617145200000|2021-03-30 23:00:00|12627.3|12625.2|12628.6|12626.5|12630.9|12628.8|12627.1|12625|170
1617145500000|2021-03-30 23:05:00|12628.5|12626.4|12627.4|12625.3|12628.5|12626.4|12626.7|12624.7|105
1617145800000|2021-03-30 23:10:00|12627.5|12625.4|12628|12625.9|12628|12626.2|12627|12624.9|87
1617146100000|2021-03-30 23:15:00|12627.9|12625.8|12627.5|12625.4|12628.5|12626.4|12626.1|12624.5|161
1617146400000|2021-03-30 23:20:00|12627.6|12625.5|12626.4|12624.3|12627.8|12625.9|12626.1|12624.1|109
1617146700000|2021-03-30 23:25:00|12626.3|12624.2|12625.8|12623.7|12626.4|12624.3|12625.2|12623.6|71
1617147000000|2021-03-30 23:30:00|12625.9|12623.8|12624.3|12622.2|12625.9|12623.8|12622.8|12621|170
1617147300000|2021-03-30 23:35:00|12624.2|12622.1|12624.6|12622.5|12625.5|12623.4|12623.7|12621.6|123
1617147600000|2021-03-30 23:40:00|12624.5|12622.4|12624.1|12622|12624.6|12622.8|12623.7|12621.6|82
1617147900000|2021-03-30 23:45:00|12623.6|12622.3|12623.9|12621.8|12624.7|12622.8|12623.4|12621.3|118
1617148200000|2021-03-30 23:50:00|12624|12621.9|12623.6|12621.5|12624|12621.9|12622.8|12620.9|133
1617148500000|2021-03-30 23:55:00|12623.7|12621.6|12622.9|12620.8|12624.6|12622.5|12622.8|12620.7|128
1617148800000|2021-03-31 00:00:00|12622.8|12620.7|12624.6|12622.5|12625.1|12623|12621.6|12619.6|360
1617149100000|2021-03-31 00:05:00|12624.7|12622.6|12624.7|12622.6|12626|12624.1|12623.7|12621.6|271
1617149400000|2021-03-31 00:10:00|12624.6|12622.5|12623|12620.9|12624.9|12622.8|12622.6|12620.5|178
1617149700000|2021-03-31 00:15:00|12622.9|12620.8|12623.8|12621.7|12625.3|12623.2|12622.7|12620.6|248
1617150000000|2021-03-31 00:20:00|12623.7|12621.6|12622|12619.9|12624|12622.2|12621.7|12619.9|123
1617150300000|2021-03-31 00:25:00|12621.6|12620.3|12619.9|12617.8|12623.1|12621.5|12618.7|12616.8|201
1617150600000|2021-03-31 00:30:00|12620|12617.9|12615.6|12613.5|12620|12617.9|12615.6|12613.5|346
1617150900000|2021-03-31 00:35:00|12615.7|12613.6|12617.6|12615.5|12618.2|12616.1|12614.9|12612.8|270
1617151200000|2021-03-31 00:40:00|12617.7|12615.6|12616.6|12614.5|12617.7|12615.6|12614.9|12612.8|251
1617151500000|2021-03-31 00:45:00|12616.5|12614.4|12614.4|12613.1|12616.6|12614.5|12613.4|12612|241
1617151800000|2021-03-31 00:50:00|12614.5|12612.3|12611|12608.9|12615.9|12613.8|12609.7|12607.6|661
1617152100000|2021-03-31 00:55:00|12611.4|12609.3|12616.7|12614.6|12616.7|12614.6|12609.5|12607.4|331
1617152400000|2021-03-31 01:00:00|12616.6|12614.5|12615.9|12613.8|12617.4|12615.3|12614.3|12612.2|359
1617152700000|2021-03-31 01:05:00|12615.8|12613.7|12614.1|12612|12616.2|12614.1|12612.5|12610.4|232
1617153000000|2021-03-31 01:10:00|12614.2|12612.1|12616|12613.9|12617.4|12615.3|12614.1|12612|213
1617153300000|2021-03-31 01:15:00|12615.8|12613.7|12615.3|12613.2|12616|12614.1|12613|12611.2|316
1617153600000|2021-03-31 01:20:00|12615.1|12613.8|12618.2|12616.1|12618.3|12616.6|12615.1|12613.2|237
1617153900000|2021-03-31 01:25:00|12618.3|12616.2|12618.4|12616.3|12619|12617.3|12616.9|12614.8|271
1617154200000|2021-03-31 01:30:00|12618.3|12616.2|12621.4|12619.3|12623.2|12621.1|12618.2|12616.1|340
1617154500000|2021-03-31 01:35:00|12621.5|12619.4|12622.3|12620.2|12623.7|12621.6|12620.3|12618.4|203
1617154800000|2021-03-31 01:40:00|12622.4|12620.3|12624.4|12622.3|12624.5|12622.7|12620.7|12619.2|320
1617155100000|2021-03-31 01:45:00|12624.1|12622|12621.8|12619.7|12624.5|12622.4|12621|12619.3|282
1617155400000|2021-03-31 01:50:00|12621.7|12619.6|12622.2|12620.1|12623|12620.9|12620.7|12618.6|216
1617155700000|2021-03-31 01:55:00|12622.3|12620.2|12622.1|12620|12623.4|12621.7|12620.8|12619|242
1617156000000|2021-03-31 02:00:00|12622|12619.9|12623.6|12621.5|12624.6|12622.8|12621.9|12619.8|241
1617156300000|2021-03-31 02:05:00|12623.4|12621.3|12622.9|12620.8|12624.6|12622.6|12622.5|12620.7|230
1617156600000|2021-03-31 02:10:00|12623.1|12621|12624.6|12622.5|12625.3|12623.7|12622.8|12620.8|211
1617156900000|2021-03-31 02:15:00|12624.5|12622.4|12624.2|12622.1|12625.2|12623.2|12623.4|12621.6|162
1617157200000|2021-03-31 02:20:00|12624.3|12622.2|12626|12623.9|12626.8|12625.1|12623|12621.5|204
1617157500000|2021-03-31 02:25:00|12626.2|12624.1|12627.5|12625.4|12628|12626.1|12626.2|12624.1|200
1617157800000|2021-03-31 02:30:00|12627.4|12625.3|12626.8|12624.7|12627.8|12625.8|12625.2|12623.1|213
1617158100000|2021-03-31 02:35:00|12626.9|12624.8|12625.4|12624.1|12628.5|12626.4|12625.2|12623.6|220
1617158400000|2021-03-31 02:40:00|12625.5|12624.2|12624.5|12622.4|12626.5|12624.4|12624.5|12622.4|240
1617158700000|2021-03-31 02:45:00|12624.6|12622.5|12623.8|12621.7|12625.3|12623.2|12623.1|12621.1|220
1617159000000|2021-03-31 02:50:00|12623.7|12621.6|12622.9|12620.8|12624.6|12622.7|12622.2|12620.1|236
1617159300000|2021-03-31 02:55:00|12622.8|12620.7|12625.3|12623.2|12626|12624.2|12621.2|12619.3|265
1617159600000|2021-03-31 03:00:00|12625.4|12623.3|12625.1|12623|12626.7|12624.7|12624.2|12622.2|278
1617159900000|2021-03-31 03:05:00|12624.7|12622.6|12627.3|12625.2|12630.1|12628|12624.7|12622.6|347
1617160200000|2021-03-31 03:10:00|12627.1|12625|12624.3|12622.2|12627.7|12625.6|12623.4|12621.6|234
1617160500000|2021-03-31 03:15:00|12624.2|12622.1|12624.8|12623.5|12625.8|12623.7|12623.8|12621.7|267
1617160800000|2021-03-31 03:20:00|12625.2|12623.1|12623|12620.9|12625.2|12623.1|12622.7|12620.8|181
1617161100000|2021-03-31 03:25:00|12622.9|12620.8|12619.9|12617.8|12623.1|12621|12619.6|12617.8|195
1617161400000|2021-03-31 03:30:00|12619.8|12617.7|12621.8|12619.7|12622.4|12620.6|12619.7|12617.7|178
1617161700000|2021-03-31 03:35:00|12621.7|12619.6|12621.8|12619.7|12623.2|12621.4|12621.6|12619.6|148
1617162000000|2021-03-31 03:40:00|12622|12619.9|12621.9|12619.8|12622.4|12620.6|12620.8|12618.7|145
1617162300000|2021-03-31 03:45:00|12622|12619.9|12623|12620.9|12623.9|12622.2|12621.5|12619.4|165
1617162600000|2021-03-31 03:50:00|12623.1|12621|12623.5|12621.4|12624.2|12622.4|12622.2|12620.1|131
1617162900000|2021-03-31 03:55:00|12623.6|12621.5|12622.1|12620|12623.6|12621.9|12621|12619.1|162
1617163200000|2021-03-31 04:00:00|12622|12619.9|12622.7|12620.6|12622.9|12621.2|12621.3|12619.5|140
1617163500000|2021-03-31 04:05:00|12622.8|12620.7|12620.9|12618.8|12622.9|12621.2|12620|12618.3|126
1617163800000|2021-03-31 04:10:00|12621|12618.9|12620|12617.9|12621|12619.2|12619.3|12617.5|126
1617164100000|2021-03-31 04:15:00|12620.4|12618.3|12621.7|12619.6|12621.8|12619.7|12620.4|12618.3|117
1617164400000|2021-03-31 04:20:00|12621.8|12619.7|12620.9|12618.8|12622.1|12620|12620.4|12618.5|109
1617164700000|2021-03-31 04:25:00|12621|12618.9|12621.7|12620.4|12622.1|12620.6|12620.7|12618.6|110
1617165000000|2021-03-31 04:30:00|12621.9|12620.6|12624|12621.9|12624|12622.4|12621.7|12620.4|92
1617165300000|2021-03-31 04:35:00|12623.9|12621.8|12620.5|12618.4|12624|12622.3|12619.8|12617.9|118
1617165600000|2021-03-31 04:40:00|12620.6|12618.5|12619.3|12617.2|12621|12619|12619|12617|187
1617165900000|2021-03-31 04:45:00|12619.1|12617|12620.1|12618|12620.8|12619.5|12618.7|12616.6|157
1617166200000|2021-03-31 04:50:00|12620.2|12618.1|12622.3|12620.2|12622.9|12621.1|12619.5|12617.7|206
1617166500000|2021-03-31 04:55:00|12622.4|12620.3|12620.7|12618.6|12622.4|12620.7|12620.5|12618.4|155
1617166800000|2021-03-31 05:00:00|12620.9|12618.8|12623|12620.9|12623.4|12621.3|12620.5|12618.8|168
1617167100000|2021-03-31 05:05:00|12623.1|12621|12624.3|12622.2|12625.8|12623.8|12623.1|12621|182
1617167400000|2021-03-31 05:10:00|12624.4|12622.3|12623.5|12621.4|12625.2|12623.2|12622.3|12620.2|179
1617167700000|2021-03-31 05:15:00|12623.2|12621.1|12622|12619.9|12623.6|12621.6|12621|12618.9|137
1617168000000|2021-03-31 05:20:00|12621.4|12619.3|12621.7|12620.4|12622.2|12620.5|12620|12618.2|174
1617168300000|2021-03-31 05:25:00|12621.8|12620.5|12622.8|12620.7|12624.2|12622.1|12621.6|12620.3|182
1617168600000|2021-03-31 05:30:00|12622.9|12620.8|12620|12618.7|12623|12620.9|12619.5|12617.4|151
1617168900000|2021-03-31 05:35:00|12620.1|12618.8|12618.5|12616.4|12620.6|12618.9|12618.1|12616|185
1617169200000|2021-03-31 05:40:00|12618.4|12616.3|12622|12619.9|12622.1|12620.3|12618.3|12616.2|172
1617169500000|2021-03-31 05:45:00|12621.7|12619.6|12618.5|12617.2|12622.2|12620.1|12618.5|12616.7|163
1617169800000|2021-03-31 05:50:00|12618.6|12617.3|12619.6|12618.3|12621.7|12619.6|12618.5|12617|209
1617170100000|2021-03-31 05:55:00|12619.4|12618.1|12620.4|12618.3|12621.4|12619.3|12619.3|12617.5|178
1617170400000|2021-03-31 06:00:00|12620.3|12618.2|12628.4|12626.3|12628.6|12626.5|12619.8|12617.7|301
1617170700000|2021-03-31 06:05:00|12628.5|12626.4|12626.8|12624.7|12629|12626.9|12625.5|12624|344
1617171000000|2021-03-31 06:10:00|12626.9|12624.8|12625.7|12624.4|12627.5|12625.8|12625.6|12623.7|325
1617171300000|2021-03-31 06:15:00|12625.6|12624.3|12618|12615.9|12626.1|12624.4|12618|12615.9|458
1617171600000|2021-03-31 06:20:00|12617.9|12615.8|12620.6|12618.5|12620.9|12618.9|12617.8|12615.8|261
1617171900000|2021-03-31 06:25:00|12620.1|12618.8|12617.5|12615.4|12620.7|12618.8|12617|12615.1|413
1617172200000|2021-03-31 06:30:00|12617.4|12615.3|12617|12614.9|12619.2|12617.5|12615.5|12614.2|403
1617172500000|2021-03-31 06:35:00|12616.7|12615.4|12611.7|12609.6|12616.7|12615.4|12611|12608.9|374
1617172800000|2021-03-31 06:40:00|12612.1|12610|12615.5|12613.4|12617.5|12615.8|12611.7|12609.6|381
1617173100000|2021-03-31 06:45:00|12615.4|12613.3|12614|12611.9|12616.5|12614.4|12612.2|12610.5|343
1617173400000|2021-03-31 06:50:00|12614.1|12612|12613.6|12612.3|12614.8|12613.2|12611.8|12610|483
1617173700000|2021-03-31 06:55:00|12613.5|12612.2|12608.9|12607.6|12614|12612.2|12608.1|12606.5|444
1617174000000|2021-03-31 07:00:00|12609.1|12607.8|12612.7|12611.4|12614|12612.3|12607.8|12606.4|591
1617174300000|2021-03-31 07:05:00|12612.6|12611.3|12609.8|12607.7|12613.7|12612.1|12608.8|12607.3|567
1617174600000|2021-03-31 07:10:00|12609.6|12608.3|12601|12598.9|12610.5|12608.9|12598.9|12597.4|544
1617174900000|2021-03-31 07:15:00|12600.7|12599.4|12605.7|12603.6|12605.8|12604.3|12600.1|12598.5|568
1617175200000|2021-03-31 07:20:00|12605.8|12603.7|12602.7|12601.4|12606.4|12605.1|12602.3|12600.7|346
1617175500000|2021-03-31 07:25:00|12603|12601.7|12601.1|12599.8|12606.8|12605.1|12600.8|12599.3|341
1617175800000|2021-03-31 07:30:00|12601.6|12599.5|12602.4|12601.1|12603.2|12601.5|12600.3|12598.6|390
1617176100000|2021-03-31 07:35:00|12602.3|12601|12602.5|12601.2|12603.2|12601.7|12601.4|12599.8|306
1617176400000|2021-03-31 07:40:00|12602.4|12601.1|12603.1|12601.8|12604.6|12603.3|12601.5|12599.5|394
1617176700000|2021-03-31 07:45:00|12603.2|12601.9|12602.5|12600.4|12606.5|12605|12600.5|12599.2|424
1617177000000|2021-03-31 07:50:00|12602.6|12600.5|12603.1|12601.8|12604.4|12602.7|12601.8|12600.5|307
1617177300000|2021-03-31 07:55:00|12603.2|12601.9|12603.3|12602|12604.1|12602.8|12602.4|12601.1|254
1617177600000|2021-03-31 08:00:00|12603.2|12601.9|12601.6|12600.3|12604.6|12603.3|12601.5|12599.9|386
1617177900000|2021-03-31 08:05:00|12601.7|12600.4|12601.9|12600.6|12603.3|12602|12600.8|12599|375
1617178200000|2021-03-31 08:10:00|12601.8|12600.5|12601.7|12600.4|12603|12601.7|12601.5|12599.8|240
1617178500000|2021-03-31 08:15:00|12601.6|12600.3|12602.4|12601.1|12603|12601.7|12600.3|12599|316
1617178800000|2021-03-31 08:20:00|12602.5|12601.2|12599.1|12597.8|12603.3|12601.9|12597.6|12596.1|377
1617179100000|2021-03-31 08:25:00|12599|12597.7|12596.8|12595.5|12599|12597.7|12593.5|12591.9|468
1617179400000|2021-03-31 08:30:00|12596.9|12595.6|12600|12598.7|12600.7|12599.1|12595.5|12594.2|303
1617179700000|2021-03-31 08:35:00|12599.9|12598.6|12598.1|12596.8|12602.5|12601.1|12598|12596.7|282
1617180000000|2021-03-31 08:40:00|12598|12596.7|12600.5|12599.2|12601.1|12599.6|12596.2|12594.9|402
1617180300000|2021-03-31 08:45:00|12600.6|12599.3|12599|12596.9|12602.3|12600.5|12598.2|12596.5|316
1617180600000|2021-03-31 08:50:00|12599.5|12597.4|12596.9|12594.8|12599.6|12598|12596.8|12594.8|353
1617180900000|2021-03-31 08:55:00|12596.6|12594.5|12596|12593.9|12598.1|12596.3|12595.6|12593.8|230
1617181200000|2021-03-31 09:00:00|12596.4|12594.3|12598.6|12597.3|12601.1|12599.6|12596.4|12594.3|358
1617181500000|2021-03-31 09:05:00|12598.7|12597.4|12601.7|12600.4|12602.2|12600.4|12596.8|12595.4|371
1617181800000|2021-03-31 09:10:00|12601.6|12600.3|12599.9|12598.6|12601.6|12600.3|12598.5|12597|312
1617182100000|2021-03-31 09:15:00|12599.8|12598.5|12598.8|12597.5|12601|12599.4|12597.5|12596|269
1617182400000|2021-03-31 09:20:00|12598.9|12597.6|12599|12597.7|12599.2|12597.8|12597.4|12595.7|318
1617182700000|2021-03-31 09:25:00|12599.1|12597.8|12600|12598.7|12602.4|12600.9|12599.1|12597.8|278
1617183000000|2021-03-31 09:30:00|12599.9|12598.6|12600.8|12599.5|12603.4|12601.9|12599.5|12598.2|299
1617183300000|2021-03-31 09:35:00|12601|12599.7|12599|12596.9|12601.3|12599.7|12595.2|12593.8|287
1617183600000|2021-03-31 09:40:00|12598.6|12597.3|12600.2|12598.9|12600.8|12599.5|12598.2|12596.5|174
1617183900000|2021-03-31 09:45:00|12600.4|12598.3|12603|12601.7|12603|12601.7|12598.9|12597.3|345
1617184200000|2021-03-31 09:50:00|12603.1|12601.8|12605.5|12604.2|12606.4|12604.8|12602.3|12601|313
1617184500000|2021-03-31 09:55:00|12605.6|12604.3|12599.9|12598.6|12606|12604.3|12599.6|12598.2|403
1617184800000|2021-03-31 10:00:00|12600|12598.7|12599.4|12597.3|12601.1|12599.7|12597.4|12595.9|421
1617185100000|2021-03-31 10:05:00|12599.5|12597.4|12600.5|12599.2|12601.5|12600.2|12598|12596.4|294
1617185400000|2021-03-31 10:10:00|12600.6|12599.3|12600.5|12598.4|12601.1|12599.5|12599|12597.7|281
1617185700000|2021-03-31 10:15:00|12600.6|12598.5|12602.3|12601|12602.6|12601.1|12599.2|12597.6|343
1617186000000|2021-03-31 10:20:00|12602.2|12600.9|12604.9|12603.6|12605.7|12604.2|12602.2|12600.9|281
1617186300000|2021-03-31 10:25:00|12604.8|12603.5|12607|12605.7|12607|12605.7|12603.9|12602.2|237
1617186600000|2021-03-31 10:30:00|12606.9|12605.6|12608.5|12607.2|12610.2|12608.8|12605.4|12604.1|300
1617186900000|2021-03-31 10:35:00|12608.1|12606.8|12606.9|12605.6|12609.5|12607.8|12606.2|12604.9|303
1617187200000|2021-03-31 10:40:00|12607|12605.7|12604.7|12603.4|12607.1|12605.8|12603.7|12602.3|278
1617187500000|2021-03-31 10:45:00|12604.6|12603.3|12606.3|12605|12607|12605.7|12603.9|12602.3|267
1617187800000|2021-03-31 10:50:00|12606.4|12605.1|12604.2|12602.1|12606.5|12605.2|12603.2|12601.8|257
1617188100000|2021-03-31 10:55:00|12603.8|12602.5|12603.7|12601.6|12604.3|12602.8|12602.2|12600.6|235
1617188400000|2021-03-31 11:00:00|12603.6|12601.5|12603.4|12602.1|12604.7|12603.3|12601.4|12599.9|375
1617188700000|2021-03-31 11:05:00|12603.3|12602|12602.3|12601|12603.5|12602.1|12600.2|12598.6|300
1617189000000|2021-03-31 11:10:00|12601.9|12600.6|12600.7|12599.4|12602.4|12600.9|12599.1|12597.8|283
1617189300000|2021-03-31 11:15:00|12600.6|12599.3|12598.3|12597|12600.7|12599.3|12596.9|12595.3|232
1617189600000|2021-03-31 11:20:00|12598.4|12597.1|12600|12598.7|12601.8|12600.5|12598.2|12596.7|321
1617189900000|2021-03-31 11:25:00|12600.1|12598.8|12601.6|12600.3|12602|12600.3|12599|12597.4|302
1617190200000|2021-03-31 11:30:00|12601.5|12600.2|12596.7|12595.4|12601.6|12600.3|12596.6|12595.3|324
1617190500000|2021-03-31 11:35:00|12596.6|12595.3|12596.8|12595.5|12597.5|12596.2|12594.5|12593.2|305
1617190800000|2021-03-31 11:40:00|12596.9|12595.6|12599|12597.7|12599.9|12598.3|12596.3|12594.9|271
1617191100000|2021-03-31 11:45:00|12598.9|12597.6|12598.3|12597|12599.8|12598.3|12596.8|12595.1|243
1617191400000|2021-03-31 11:50:00|12598.2|12596.9|12599.6|12597.5|12600|12598.7|12597.4|12596|248
1617191700000|2021-03-31 11:55:00|12599.7|12597.6|12601.6|12600.3|12601.6|12600.3|12598.5|12596.8|324
1617192000000|2021-03-31 12:00:00|12601.4|12600.1|12603.9|12602.6|12604.5|12603.2|12599.6|12597.8|324
1617192300000|2021-03-31 12:05:00|12604.1|12602.8|12610.1|12608.8|12610.4|12609.1|12603.9|12602.4|370
1617192600000|2021-03-31 12:10:00|12610|12608.7|12610.8|12605.2|12611.9|12609.2|12606.3|12604.2|327
1617192900000|2021-03-31 12:15:00|12611|12605.1|12606.1|12604|12611|12608.7|12603.5|12601.8|535
1617193200000|2021-03-31 12:20:00|12606.4|12605.1|12604|12602.7|12607.6|12605.8|12603.3|12602|554
1617193500000|2021-03-31 12:25:00|12603.9|12602.6|12610.1|12603.1|12611.2|12606.3|12603.6|12602.1|442
1617193800000|2021-03-31 12:30:00|12610|12603|12599.4|12597.3|12610.7|12607.8|12597.7|12596.3|699
1617194100000|2021-03-31 12:35:00|12599.3|12597.2|12595.4|12594.1|12599.7|12598.1|12594.6|12593|497
1617194400000|2021-03-31 12:40:00|12595.3|12594|12592.9|12591.6|12596.4|12594.9|12592.1|12590.8|461
1617194700000|2021-03-31 12:45:00|12593|12591.7|12598.3|12597|12599.9|12598.2|12592.5|12591.2|486
1617195000000|2021-03-31 12:50:00|12598.4|12597.1|12598.4|12597.1|12599.8|12598.4|12596.7|12595.1|430
1617195300000|2021-03-31 12:55:00|12598.3|12597|12596|12594.7|12601|12599.4|12595.4|12593.8|464
1617195600000|2021-03-31 13:00:00|12595.9|12594.6|12594.7|12592.6|12597.1|12595.5|12592.8|12591.5|566
1617195900000|2021-03-31 13:05:00|12594.6|12592.5|12597.3|12595.2|12600.5|12598.9|12593.8|12592.2|473
1617196200000|2021-03-31 13:10:00|12596.9|12595.6|12598.2|12596.9|12600.5|12599|12596.9|12595.6|389
1617196500000|2021-03-31 13:15:00|12598.3|12597|12601.1|12599.8|12601.3|12599.9|12597.7|12596.1|351
1617196800000|2021-03-31 13:20:00|12601|12599.7|12596|12594.7|12603.2|12601.9|12595.2|12593.9|369
1617197100000|2021-03-31 13:25:00|12595.9|12594.6|12594.7|12593.4|12597.4|12596.1|12593.1|12591.6|302
1617197400000|2021-03-31 13:30:00|12594.8|12593.5|12589.6|12587.5|12595.6|12594.2|12586|12584.7|570
1617197700000|2021-03-31 13:35:00|12589.5|12587.4|12586.5|12584.4|12589.8|12588.1|12585.6|12584|520
1617198000000|2021-03-31 13:40:00|12586.2|12584.9|12581.9|12579.8|12586.9|12585.5|12580.4|12578.3|490
1617198300000|2021-03-31 13:45:00|12582.1|12580|12575.3|12573.2|12587|12584.9|12573.1|12571.3|890
1617198600000|2021-03-31 13:50:00|12575.2|12573.1|12576.2|12574.1|12579.1|12577.3|12572.3|12570.5|778
1617198900000|2021-03-31 13:55:00|12576.3|12574.2|12574.9|12572.8|12576.3|12574.2|12570.2|12568.5|583
1617199200000|2021-03-31 14:00:00|12574.3|12572.2|12557|12554.9|12574.3|12572.2|12556.4|12554.3|880
1617199500000|2021-03-31 14:05:00|12557.2|12555.1|12553.7|12552.4|12562.3|12560.5|12553.7|12552.3|753
1617199800000|2021-03-31 14:10:00|12553.8|12552.5|12546.7|12545.4|12556.8|12555.3|12546.5|12544.7|709
1617200100000|2021-03-31 14:15:00|12546.3|12545|12543.1|12541|12548.3|12546.7|12540.5|12538.5|784
1617200400000|2021-03-31 14:20:00|12542.8|12541.5|12552.6|12550.5|12556.4|12554.8|12542.6|12540.5|678
1617200700000|2021-03-31 14:25:00|12551.5|12550.2|12550.8|12546.1|12554|12552.3|12548.3|12546|751
1617201000000|2021-03-31 14:30:00|12550.6|12546.2|12551.3|12550|12552.8|12550.5|12545.3|12543.2|764
1617201300000|2021-03-31 14:35:00|12551.4|12550.1|12558.6|12557.3|12560.5|12559.2|12550.2|12548.2|716
1617201600000|2021-03-31 14:40:00|12558.5|12557.2|12561.1|12559.8|12561.3|12559.9|12554|12552.3|889
1617201900000|2021-03-31 14:45:00|12561.2|12559.9|12558.5|12557.2|12561.2|12559.9|12557|12555.1|483
1617202200000|2021-03-31 14:50:00|12558.4|12557.1|12571.8|12569.7|12574.6|12572.5|12555.5|12553.5|936
1617202500000|2021-03-31 14:55:00|12571.6|12569.5|12566.1|12564.8|12571.7|12569.6|12559.7|12557.7|1146
1617202800000|2021-03-31 15:00:00|12566.2|12564.9|12574.8|12572.7|12577.3|12575.7|12566.2|12564.9|840
1617203100000|2021-03-31 15:05:00|12574.5|12573.2|12577.3|12576|12582|12579.9|12572.3|12570.6|651
1617203400000|2021-03-31 15:10:00|12576.5|12575.2|12573.6|12572.3|12578.7|12577.4|12573.4|12571.8|578
1617203700000|2021-03-31 15:15:00|12574.1|12572|12575.6|12573.5|12577.8|12576.1|12571.6|12570.1|523
1617204000000|2021-03-31 15:20:00|12575.5|12573.4|12579.2|12577.9|12580.3|12578.3|12573|12571.5|561
1617204300000|2021-03-31 15:25:00|12579.1|12577.8|12578.4|12577.1|12585.2|12583.4|12577.3|12575.7|619
1617204600000|2021-03-31 15:30:00|12579.5|12578.2|12578.2|12576.9|12580.2|12578.7|12575.8|12574|527
1617204900000|2021-03-31 15:35:00|12577.6|12576.3|12576.2|12574.9|12579.1|12577.8|12575.2|12573.9|397
1617205200000|2021-03-31 15:40:00|12576.4|12575.1|12578.7|12577.4|12581.9|12580.2|12574.7|12573|548
1617205500000|2021-03-31 15:45:00|12578.5|12577.2|12575.5|12573.4|12578.7|12577.4|12570.9|12569.5|817
1617205800000|2021-03-31 15:50:00|12575.6|12573.5|12572.5|12570.4|12576.3|12574.5|12572.1|12570.3|516
1617206100000|2021-03-31 15:55:00|12572.6|12570.5|12572.9|12571.6|12574.8|12573.1|12569.6|12567.8|530
1617206400000|2021-03-31 16:00:00|12572.8|12571.5|12572.9|12571.6|12576.3|12574.3|12569.5|12567.9|669
1617206700000|2021-03-31 16:05:00|12572.8|12571.5|12568.2|12566.9|12574.4|12572.8|12568.1|12566.4|453
1617207000000|2021-03-31 16:10:00|12568.3|12567|12572|12570.7|12574.1|12572.3|12568.2|12566.9|523
1617207300000|2021-03-31 16:15:00|12572.1|12570|12567.9|12566.6|12572.1|12570.2|12567.6|12566.3|396
1617207600000|2021-03-31 16:20:00|12567.8|12566.5|12572.6|12571.3|12573.1|12571.8|12567.6|12566|344
1617207900000|2021-03-31 16:25:00|12572.8|12571.5|12576.6|12575.3|12577.3|12575.5|12571.3|12570|412
1617208200000|2021-03-31 16:30:00|12576.7|12574.6|12574.4|12573.1|12577.1|12575.1|12573|12571.4|316
1617208500000|2021-03-31 16:35:00|12574.5|12573.2|12575.9|12574.6|12576|12574.7|12573.3|12572|208
1617208800000|2021-03-31 16:40:00|12575.8|12574.5|12571|12568.9|12576.5|12574.6|12570|12568.7|357
1617209100000|2021-03-31 16:45:00|12570.9|12568.8|12575.7|12574.4|12576|12574.7|12569.7|12567.9|296
1617209400000|2021-03-31 16:50:00|12576|12573.9|12579.8|12578.5|12580.3|12579|12575.3|12573.8|427
1617209700000|2021-03-31 16:55:00|12579.9|12578.6|12573.9|12571.8|12580.2|12578.9|12573.4|12571.7|340
1617210000000|2021-03-31 17:00:00|12573.8|12571.7|12570.5|12569.2|12574|12572.4|12570.2|12568.8|363
1617210300000|2021-03-31 17:05:00|12570.6|12569.3|12569.1|12567|12572|12570.7|12568.7|12567|300
1617210600000|2021-03-31 17:10:00|12569|12566.9|12566.2|12564.9|12569.1|12567.4|12565.9|12564.3|318
1617210900000|2021-03-31 17:15:00|12566.3|12565|12568.6|12567.3|12569.6|12568.3|12564.7|12563.1|270
1617211200000|2021-03-31 17:20:00|12568.7|12567.4|12565.6|12564.3|12568.8|12567.5|12565.6|12564.3|227
1617211500000|2021-03-31 17:25:00|12565.7|12564.4|12574|12572.7|12574.6|12573|12565.6|12564.3|298
1617211800000|2021-03-31 17:30:00|12574.2|12572.9|12575.8|12574.5|12576.5|12574.7|12572.4|12571.1|392
1617212100000|2021-03-31 17:35:00|12575.7|12574.4|12572.4|12571.1|12577.7|12576.1|12570.7|12568.7|316
1617212400000|2021-03-31 17:40:00|12572.5|12571.2|12572.5|12571.2|12575.9|12574|12571.4|12569.9|385
1617212700000|2021-03-31 17:45:00|12572.6|12571.3|12577.6|12575.5|12578.1|12576.5|12571.7|12570.4|451
1617213000000|2021-03-31 17:50:00|12577.4|12575.3|12576.8|12575.5|12578.6|12577|12574.3|12573|496
1617213300000|2021-03-31 17:55:00|12576.7|12575.4|12576.1|12574|12577|12575.5|12572.9|12571.6|386
1617213600000|2021-03-31 18:00:00|12575.9|12574.6|12576.8|12574.7|12577.3|12575.6|12573.4|12572|429
1617213900000|2021-03-31 18:05:00|12576.9|12574.8|12578.4|12577.1|12579.6|12578|12576.7|12574.8|387
1617214200000|2021-03-31 18:10:00|12578.5|12577.2|12580.2|12578.9|12581.6|12580.2|12577.1|12575.7|390
1617214500000|2021-03-31 18:15:00|12580.3|12579|12581.3|12580|12582.2|12580.9|12578.6|12576.7|383
1617214800000|2021-03-31 18:20:00|12581.5|12580.2|12582|12579.9|12583.3|12581.9|12580.5|12578.7|384
1617215100000|2021-03-31 18:25:00|12581.7|12580.4|12580.2|12578.9|12582.5|12580.9|12580|12578.3|396
1617215400000|2021-03-31 18:30:00|12580.1|12578.8|12580|12578.7|12580.7|12579.4|12578.7|12577.1|256
1617215700000|2021-03-31 18:35:00|12579.9|12578.6|12579.5|12578.2|12582.7|12580.9|12578.4|12576.8|347
1617216000000|2021-03-31 18:40:00|12579.8|12577.7|12575.3|12574|12580.2|12578.9|12575|12573.3|427
1617216300000|2021-03-31 18:45:00|12575.2|12573.9|12574.3|12573|12575.9|12574.6|12572.7|12571|393
1617216600000|2021-03-31 18:50:00|12574.4|12573.1|12568.8|12567.5|12574.7|12573.4|12568.8|12567.5|476
1617216900000|2021-03-31 18:55:00|12568.6|12567.3|12570.3|12569|12570.3|12569|12564.7|12563.1|836
1617217200000|2021-03-31 19:00:00|12570.5|12569.2|12568.9|12567.6|12571.3|12569.3|12567.1|12565.6|593
1617217500000|2021-03-31 19:05:00|12568.8|12567.5|12567.3|12565.2|12570.5|12569|12566.7|12565.1|330
1617217800000|2021-03-31 19:10:00|12567.4|12565.3|12568.5|12567.2|12569.1|12567.5|12564.4|12562.7|368
1617218100000|2021-03-31 19:15:00|12568.2|12566.9|12569.6|12567.5|12570.1|12568.2|12567.2|12565.5|346
1617218400000|2021-03-31 19:20:00|12569.3|12568|12569.2|12567.1|12570.2|12568.1|12567.7|12566.4|293
1617218700000|2021-03-31 19:25:00|12569.3|12567.2|12570.6|12569.3|12571.1|12569.5|12568.2|12566.5|292
1617219000000|2021-03-31 19:30:00|12570.9|12568.8|12571|12569.7|12571.7|12570.4|12569.6|12568.1|378
1617219300000|2021-03-31 19:35:00|12570.9|12569.6|12571.1|12569.8|12573.4|12572|12570.5|12569.2|379
1617219600000|2021-03-31 19:40:00|12571.3|12570|12570.3|12569|12572.7|12571.4|12570.1|12568.6|315
1617219900000|2021-03-31 19:45:00|12570.4|12569.1|12569.4|12568.1|12571.9|12570.2|12568.5|12566.8|336
1617220200000|2021-03-31 19:50:00|12568.9|12567.6|12567.8|12566.5|12569.9|12568.4|12565.5|12563.9|564
1617220500000|2021-03-31 19:55:00|12568|12566.7|12568.8|12567.5|12570|12568.4|12565.1|12563.8|530
1617220800000|2021-03-31 20:00:00|12568.6|12567.3|12570.1|12568|12572.2|12570.5|12566.7|12564.7|528
1617221100000|2021-03-31 20:05:00|12570.2|12568.1|12570.2|12568.9|12572|12569.9|12568.8|12567.4|370
1617221400000|2021-03-31 20:10:00|12570.3|12569|12569|12566.9|12570.7|12569|12568|12566.4|213
1617221700000|2021-03-31 20:15:00|12568.9|12566.8|12568.9|12566.8|12569.1|12567.4|12568.2|12566.5|95
1617222000000|2021-03-31 20:20:00|12568.8|12566.7|12569.7|12567.6|12569.7|12568|12567.5|12565.7|156
1617222300000|2021-03-31 20:25:00|12569.6|12567.5|12569.3|12567.2|12570.1|12568.3|12569|12567.2|148
1617222600000|2021-03-31 20:30:00|12569.4|12567.3|12563.7|12561.6|12569.9|12567.8|12563.1|12561|244
1617222900000|2021-03-31 20:35:00|12563.8|12561.7|12562.9|12560.8|12564|12561.9|12560.8|12558.9|185
1617223200000|2021-03-31 20:40:00|12562.8|12560.7|12562.8|12561.5|12564.4|12562.7|12562.3|12560.4|190
1617223500000|2021-03-31 20:45:00|12563.2|12561.1|12563.9|12561.8|12564.1|12562.4|12562.2|12560.4|308
1617223800000|2021-03-31 20:50:00|12563.6|12561.5|12562.1|12560|12564|12561.9|12560.6|12558.6|353
1617224100000|2021-03-31 20:55:00|12562|12559.9|12563.1|12561|12564|12561.6|12561.5|12559.4|262
1617224400000|2021-03-31 21:00:00|12563.3|12561.2|12560.2|12556.9|12563.5|12561.2|12560.2|12556.9|57
1617224700000|2021-03-31 21:05:00|12560.9|12557.1|12573|12566|12573.2|12566.2|12560.5|12557|160
1617225000000|2021-03-31 21:10:00|12573.2|12566.2|12562.5|12557.9|12573.4|12566.4|12562.5|12556.9|239
1617225300000|2021-03-31 21:15:00|12563.1|12558|12563.5|12558.5|12566.7|12561.6|12562.5|12558|218
1617225600000|2021-03-31 21:20:00|12563.7|12558.7|12562.5|12558|12564.3|12560|12561.4|12557.8|144
1617225900000|2021-03-31 21:25:00|12561.4|12558.2|12564.7|12561.9|12568.1|12562|12561.3|12557.6|185
1617226200000|2021-03-31 21:30:00|12564.8|12561.8|12565.4|12559.1|12570|12563|12562.6|12557.5|271
1617226500000|2021-03-31 21:35:00|12565.1|12559.3|12563.4|12558.7|12571.4|12564.8|12562.4|12557.6|392
1617226800000|2021-03-31 21:40:00|12563.3|12558.8|12564.6|12559.5|12566.3|12560.1|12562.9|12558.6|243
1617227100000|2021-03-31 21:45:00|12564.2|12559.4|12564.6|12559.8|12565.1|12559.9|12562.5|12558.4|188
1617227400000|2021-03-31 21:50:00|12564.7|12559.5|12564.6|12560.6|12565.2|12560.8|12563|12559.1|181
1617227700000|2021-03-31 21:55:00|12564.8|12560.7|12564.7|12560.6|12565.9|12562.3|12564.3|12560.3|154
1617228000000|2021-03-31 22:00:00|12564.6|12560.5|12561.3|12559.2|12565.2|12561.7|12560.6|12558.3|255
1617228300000|2021-03-31 22:05:00|12561.2|12559.1|12564.6|12562.5|12565|12562.8|12561.2|12559.1|167
1617228600000|2021-03-31 22:10:00|12564.4|12562.3|12564.8|12562.7|12564.9|12562.8|12562.1|12560|151
1617228900000|2021-03-31 22:15:00|12564.9|12562.8|12562.4|12560.3|12565.4|12563.3|12562.4|12560.3|163
1617229200000|2021-03-31 22:20:00|12562.3|12560.2|12562.4|12560.3|12562.7|12560.6|12561.8|12559.7|88
1617229500000|2021-03-31 22:25:00|12562.5|12560.2|12560.9|12558.8|12562.6|12560.4|12560.7|12558.5|57
1617229800000|2021-03-31 22:30:00|12561|12558.9|12561.6|12559.5|12562.2|12560.1|12560.9|12558.8|75
1617230100000|2021-03-31 22:35:00|12561.7|12559.6|12559.3|12557.2|12562.1|12559.9|12559.3|12557.2|108
1617230400000|2021-03-31 22:40:00|12559.2|12557.1|12558.5|12556.4|12559.4|12557.3|12558|12555.8|138
1617230700000|2021-03-31 22:45:00|12558.4|12556.3|12558.8|12556.7|12559.6|12557.5|12558.4|12556.3|123
1617231000000|2021-03-31 22:50:00|12558.9|12556.8|12560.6|12558.5|12561.1|12559|12558.6|12556.5|188
1617231300000|2021-03-31 22:55:00|12560.5|12558.4|12561.9|12559.8|12562.2|12560.1|12560.3|12558.2|231
1617231600000|2021-03-31 23:00:00|12561.4|12559.3|12564.3|12562.2|12569.4|12567.3|12561.4|12559.3|314
1617231900000|2021-03-31 23:05:00|12564.4|12562.3|12563.3|12561.2|12566.1|12564|12563|12561.1|124
1617232200000|2021-03-31 23:10:00|12563.2|12561.1|12562.8|12560.7|12564.6|12562.5|12562.5|12560.4|145
1617232500000|2021-03-31 23:15:00|12562.9|12560.8|12563.8|12561.7|12564.1|12562|12562.3|12560.5|136
1617232800000|2021-03-31 23:20:00|12563.9|12561.8|12564.6|12562.5|12565.1|12563.6|12563.8|12561.7|115
1617233100000|2021-03-31 23:25:00|12564.5|12562.4|12565.4|12563.3|12565.6|12563.7|12563.6|12561.5|109
1617233400000|2021-03-31 23:30:00|12565.3|12563.2|12565.9|12563.8|12566.5|12564.4|12564.9|12562.8|148
1617233700000|2021-03-31 23:35:00|12565.8|12563.7|12565.4|12563.3|12566.1|12564.4|12564.9|12563.1|108
1617234000000|2021-03-31 23:40:00|12565.3|12563.2|12565|12562.9|12565.5|12563.4|12564.6|12562.5|106
1617234300000|2021-03-31 23:45:00|12565.2|12563.1|12566.1|12564|12566.9|12565|12564.8|12562.8|125
1617234600000|2021-03-31 23:50:00|12566.2|12564.1|12565.8|12563.7|12566.2|12564.4|12565|12562.9|179
1617234900000|2021-03-31 23:55:00|12565.7|12563.6|12565.7|12564.4|12566.4|12564.4|12565.6|12563.6|96
1617235200000|2021-04-01 00:00:00|12565.5|12564.2|12568.2|12566.1|12568.4|12566.3|12563.3|12561.2|347
1617235500000|2021-04-01 00:05:00|12568.3|12566.2|12569.8|12567.7|12572.3|12570.2|12567.1|12565|352
1617235800000|2021-04-01 00:10:00|12570|12567.9|12570.3|12568.2|12572.2|12570.4|12568.4|12566.6|299
1617236100000|2021-04-01 00:15:00|12570.1|12568.8|12566|12563.9|12570.6|12568.8|12565.4|12563.8|362
1617236400000|2021-04-01 00:20:00|12566.1|12564|12572.5|12570.4|12575.6|12573.5|12565.9|12563.8|366
1617236700000|2021-04-01 00:25:00|12572.4|12570.3|12572.4|12570.3|12574.1|12572|12571.7|12569.6|283
1617237000000|2021-04-01 00:30:00|12572.3|12570.2|12568.2|12566.1|12573.2|12571.2|12568.1|12566|341
1617237300000|2021-04-01 00:35:00|12568.3|12566.2|12567.2|12565.1|12568.6|12566.5|12565.9|12563.8|289
1617237600000|2021-04-01 00:40:00|12567.1|12565|12569.5|12567.4|12571.2|12569.3|12566.2|12564.1|309
1617237900000|2021-04-01 00:45:00|12569.7|12567.6|12570.4|12569.1|12571|12569.1|12568.4|12566.3|238
1617238200000|2021-04-01 00:50:00|12570.8|12568.7|12560.9|12558.8|12570.9|12569.2|12560.4|12558.3|444
1617238500000|2021-04-01 00:55:00|12560.8|12558.7|12560.5|12558.4|12561.4|12559.6|12558.9|12556.8|257
1617238800000|2021-04-01 01:00:00|12560.4|12558.3|12561.2|12559.1|12562.1|12560|12558.1|12556|306
1617239100000|2021-04-01 01:05:00|12561.1|12559|12566.5|12564.4|12566.6|12564.5|12560.7|12558.8|319
1617239400000|2021-04-01 01:10:00|12566.4|12564.3|12566.1|12564|12566.8|12564.8|12564.3|12562.2|203
1617239700000|2021-04-01 01:15:00|12566.2|12564.1|12566.4|12564.3|12566.8|12564.7|12564.6|12562.5|209
1617240000000|2021-04-01 01:20:00|12566.5|12564.4|12565.8|12563.7|12567.7|12565.6|12565.2|12563.1|210
1617240300000|2021-04-01 01:25:00|12565.5|12563.4|12566.1|12564|12567|12564.9|12564.3|12562.2|229
1617240600000|2021-04-01 01:30:00|12566.2|12564.1|12570.9|12568.8|12571.6|12569.6|12566.1|12564|355
1617240900000|2021-04-01 01:35:00|12571|12568.9|12570.3|12569|12571|12569|12568.4|12566.3|269
1617241200000|2021-04-01 01:40:00|12570.2|12568.9|12570.8|12568.7|12570.9|12569|12568.4|12566.3|272
1617241500000|2021-04-01 01:45:00|12570.9|12568.8|12581|12579.7|12581.4|12579.7|12570.9|12568.8|541
1617241800000|2021-04-01 01:50:00|12580.9|12579.6|12582.7|12580.6|12584.5|12582.7|12580.3|12578.8|352
1617242100000|2021-04-01 01:55:00|12582.8|12580.7|12581.6|12579.5|12582.8|12580.7|12577.4|12575.3|324
1617242400000|2021-04-01 02:00:00|12581.7|12579.6|12578.9|12576.8|12581.8|12579.7|12577.2|12575.1|321
1617242700000|2021-04-01 02:05:00|12578|12576.7|12581.8|12579.7|12582.4|12580.7|12577.2|12575.1|257
1617243000000|2021-04-01 02:10:00|12581.7|12579.6|12583.2|12581.1|12584.2|12582.3|12581.1|12579|292
1617243300000|2021-04-01 02:15:00|12582.9|12580.8|12584.4|12582.3|12585.6|12583.5|12582.6|12580.5|212
1617243600000|2021-04-01 02:20:00|12584.3|12582.2|12584.4|12582.3|12584.8|12582.7|12582.7|12580.6|209
1617243900000|2021-04-01 02:25:00|12584.3|12582.2|12585|12582.9|12585.1|12583.5|12583|12581.1|183
1617244200000|2021-04-01 02:30:00|12585.1|12583|12583|12581.7|12585.8|12584|12582.9|12580.9|243
1617244500000|2021-04-01 02:35:00|12583.1|12581.8|12586.6|12584.5|12588.7|12587|12583.1|12581.4|299
1617244800000|2021-04-01 02:40:00|12586.3|12584.2|12586.5|12584.4|12587.7|12585.7|12585.5|12583.7|164
1617245100000|2021-04-01 02:45:00|12586.6|12584.5|12586.6|12584.5|12588.4|12586.6|12585.1|12583.4|208
1617245400000|2021-04-01 02:50:00|12586.5|12584.4|12587.2|12585.1|12589.9|12588.3|12585.9|12583.8|298
1617245700000|2021-04-01 02:55:00|12587.3|12585.2|12586.6|12584.5|12589.8|12588.4|12586.4|12584.4|226
1617246000000|2021-04-01 03:00:00|12586.5|12584.4|12585.1|12583|12588.3|12586.2|12584.8|12582.9|240
1617246300000|2021-04-01 03:05:00|12584.9|12582.8|12583.4|12581.3|12585.2|12583.1|12583|12580.9|171
1617246600000|2021-04-01 03:10:00|12583.3|12581.2|12584.9|12582.8|12585.7|12584.1|12582.9|12581.2|199
1617246900000|2021-04-01 03:15:00|12584.7|12582.6|12585.9|12583.8|12587.2|12585.5|12584.6|12582.6|291
1617247200000|2021-04-01 03:20:00|12586|12583.9|12588.8|12586.7|12589.5|12587.5|12585.2|12583.1|280
1617247500000|2021-04-01 03:25:00|12588.5|12587.2|12589.8|12587.7|12590|12588.1|12588.5|12586.7|171
1617247800000|2021-04-01 03:30:00|12589.7|12587.6|12590.6|12588.5|12590.8|12589.5|12588.9|12586.8|216
1617248100000|2021-04-01 03:35:00|12590.5|12588.4|12589.7|12587.6|12590.6|12588.6|12589.1|12587|189
1617248400000|2021-04-01 03:40:00|12589.8|12587.7|12589.5|12587.4|12590.7|12589|12588.7|12586.9|148
1617248700000|2021-04-01 03:45:00|12589.6|12587.5|12589|12586.9|12590.2|12588.1|12588.9|12586.8|133
1617249000000|2021-04-01 03:50:00|12589.1|12587|12589.1|12587|12590|12588.3|12588.6|12586.7|131
1617249300000|2021-04-01 03:55:00|12589.2|12587.1|12590.6|12588.5|12591.2|12589.3|12588.7|12586.8|177
1617249600000|2021-04-01 04:00:00|12591.2|12589.1|12590.3|12588.2|12591.4|12589.3|12589.5|12587.7|203
1617249900000|2021-04-01 04:05:00|12590.4|12588.3|12589.8|12587.7|12590.5|12588.4|12588.4|12586.8|138
1617250200000|2021-04-01 04:10:00|12589.7|12587.6|12591.7|12589.6|12591.7|12589.6|12589.1|12587|146
1617250500000|2021-04-01 04:15:00|12591.1|12589.8|12590.6|12588.5|12591.6|12590|12590|12588|154
1617250800000|2021-04-01 04:20:00|12590.5|12588.4|12591.4|12589.3|12591.6|12589.9|12589.3|12587.7|149
1617251100000|2021-04-01 04:25:00|12590.9|12589.6|12591.2|12589.9|12591.6|12589.9|12590.2|12588.4|117
1617251400000|2021-04-01 04:30:00|12591.3|12590|12590.6|12588.5|12591.7|12590.1|12589.8|12587.7|178
1617251700000|2021-04-01 04:35:00|12590.5|12588.4|12590.1|12588|12591.4|12589.3|12589.6|12587.5|162
1617252000000|2021-04-01 04:40:00|12590|12587.9|12590.5|12588.4|12591|12589.1|12589.3|12587.2|223
1617252300000|2021-04-01 04:45:00|12590.2|12588.1|12594.4|12592.3|12595.7|12593.6|12589|12587|322
1617252600000|2021-04-01 04:50:00|12594.5|12592.4|12595.5|12593.4|12600.7|12598.6|12593.4|12591.7|470
1617252900000|2021-04-01 04:55:00|12595.4|12593.3|12594.3|12592.2|12596.5|12594.6|12593.6|12591.5|381
1617253200000|2021-04-01 05:00:00|12594.2|12592.1|12593.8|12591.7|12596.9|12594.8|12593.6|12591.5|288
1617253500000|2021-04-01 05:05:00|12593.9|12591.8|12595.7|12593.6|12598.4|12596.3|12593.4|12591.6|333
1617253800000|2021-04-01 05:10:00|12595.8|12593.7|12598.7|12596.6|12600.1|12598.2|12595.4|12593.3|271
1617254100000|2021-04-01 05:15:00|12598.6|12596.5|12599.3|12597.2|12601.3|12599.6|12596.9|12594.8|268
1617254400000|2021-04-01 05:20:00|12599.2|12597.1|12598.4|12596.3|12599.4|12597.3|12597.1|12595|159
1617254700000|2021-04-01 05:25:00|12598.5|12596.4|12599.6|12597.5|12601.6|12599.8|12598.1|12596.2|275
1617255000000|2021-04-01 05:30:00|12600.2|12598.1|12600|12597.9|12602.7|12600.6|12599.8|12597.7|321
1617255300000|2021-04-01 05:35:00|12600.3|12598.2|12599.3|12597.2|12601.9|12599.8|12598.9|12596.8|237
1617255600000|2021-04-01 05:40:00|12599.4|12597.3|12598.7|12596.6|12600|12597.9|12596.8|12595.2|267
1617255900000|2021-04-01 05:45:00|12598.8|12596.7|12597.8|12595.7|12598.9|12597|12597.4|12595.6|243
1617256200000|2021-04-01 05:50:00|12597.7|12595.6|12598.7|12596.6|12600.3|12598.2|12597.5|12595.5|186
1617256500000|2021-04-01 05:55:00|12598.6|12596.5|12600|12597.9|12600.3|12598.6|12598.5|12596.4|218
1617256800000|2021-04-01 06:00:00|12599.7|12598.4|12602.6|12600.5|12602.7|12601|12599.7|12598|354
1617257100000|2021-04-01 06:05:00|12602.2|12600.9|12600|12598.7|12603.2|12601.1|12597.1|12595.1|383
1617257400000|2021-04-01 06:10:00|12600.6|12598.5|12599.5|12597.4|12601.7|12599.6|12598|12595.9|405
1617257700000|2021-04-01 06:15:00|12599.4|12597.3|12594.9|12592.8|12600.2|12598.5|12594.7|12592.6|446
1617258000000|2021-04-01 06:20:00|12594.5|12593.2|12592|12589.9|12596.2|12594.1|12590.1|12588.3|524
1617258300000|2021-04-01 06:25:00|12591.9|12589.8|12595.4|12593.3|12595.4|12593.3|12589.7|12588.1|445
1617258600000|2021-04-01 06:30:00|12595.3|12593.2|12597.3|12595.2|12598.3|12596.6|12594.5|12592.8|431
1617258900000|2021-04-01 06:35:00|12597.2|12595.1|12590.5|12589.2|12597.9|12596|12590.1|12588.4|488
1617259200000|2021-04-01 06:40:00|12590.6|12589.3|12589|12587.7|12590.9|12589.3|12585.7|12584.3|598
1617259500000|2021-04-01 06:45:00|12588.9|12587.6|12587.7|12585.6|12589.5|12587.8|12585.3|12583.7|462
1617259800000|2021-04-01 06:50:00|12587.6|12585.5|12591.8|12590.5|12593.6|12591.9|12587.1|12585.3|442
1617260100000|2021-04-01 06:55:00|12591.7|12590.4|12590.6|12588.5|12595.4|12593.8|12589.3|12587.3|472
1617260400000|2021-04-01 07:00:00|12590.7|12588.6|12597|12594.9|12597.4|12596|12590.6|12588.6|605
1617260700000|2021-04-01 07:05:00|12596.9|12594.8|12596.5|12595.2|12600.8|12599.2|12595.1|12593.6|549
1617261000000|2021-04-01 07:10:00|12596.4|12595.1|12591|12589.7|12597.2|12595.8|12590.5|12589.2|593
1617261300000|2021-04-01 07:15:00|12591.3|12590|12593.4|12592.1|12595.9|12594.5|12590.5|12588.9|493
1617261600000|2021-04-01 07:20:00|12593.8|12591.7|12588.4|12587.1|12594.2|12592.6|12588.2|12586.9|547
1617261900000|2021-04-01 07:25:00|12588.3|12587|12587.7|12585.6|12589.9|12588.3|12584.4|12582.7|568
1617262200000|2021-04-01 07:30:00|12587.6|12585.5|12583.7|12582.4|12589|12587.3|12583.6|12582.3|475
1617262500000|2021-04-01 07:35:00|12583.9|12582.6|12584.2|12582.9|12586.4|12585.1|12579.7|12578.4|491
1617262800000|2021-04-01 07:40:00|12584.1|12582.8|12584.5|12583.2|12585.6|12583.9|12580.8|12579.1|471
1617263100000|2021-04-01 07:45:00|12584.8|12582.7|12582.6|12581.3|12584.9|12583.3|12582.1|12580.5|500
1617263400000|2021-04-01 07:50:00|12582.7|12581.4|12580.4|12579.1|12584.4|12583.1|12579.9|12578.6|451
1617263700000|2021-04-01 07:55:00|12580.8|12578.7|12573.9|12572.6|12580.8|12579.1|12573.8|12572.2|533
1617264000000|2021-04-01 08:00:00|12574|12572.7|12575.5|12574.2|12577.1|12575.4|12572.6|12571.2|524
1617264300000|2021-04-01 08:05:00|12575.8|12574.5|12576.6|12574.5|12578.5|12576.8|12573|12571.3|518
1617264600000|2021-04-01 08:10:00|12576.5|12574.4|12577.9|12576.6|12579.5|12577.6|12574.4|12572.6|496
1617264900000|2021-04-01 08:15:00|12577.8|12576.5|12576.6|12575.3|12579.4|12577.5|12575.7|12573.9|421
1617265200000|2021-04-01 08:20:00|12576.7|12575.4|12578.1|12576|12579.1|12577.5|12576.3|12574.6|358
1617265500000|2021-04-01 08:25:00|12577.3|12575.9|12579.8|12578.5|12580.8|12578.7|12575.5|12573.8|328
1617265800000|2021-04-01 08:30:00|12579.9|12578.6|12579.5|12577.4|12580.9|12579.2|12578.8|12577.1|333
1617266100000|2021-04-01 08:35:00|12579.4|12577.3|12583.2|12581.9|12583.6|12582.1|12578|12576.3|261
1617266400000|2021-04-01 08:40:00|12583|12581.7|12585.8|12584.5|12586.4|12584.9|12582|12580.3|424
1617266700000|2021-04-01 08:45:00|12585.9|12584.6|12582.8|12581.5|12585.9|12584.6|12582.7|12581.1|365
1617267000000|2021-04-01 08:50:00|12582.7|12581.4|12586.1|12584.8|12586.5|12584.8|12582.7|12581|302
1617267300000|2021-04-01 08:55:00|12586.3|12585|12588.5|12586.4|12588.9|12587.2|12585.4|12584.1|355
1617267600000|2021-04-01 09:00:00|12588.1|12586.8|12589.3|12588|12590.2|12588.6|12587.2|12585.6|455
1617267900000|2021-04-01 09:05:00|12589.4|12588.1|12584.5|12582.4|12590.7|12588.9|12583.5|12581.8|446
1617268200000|2021-04-01 09:10:00|12584.6|12582.5|12584.1|12582|12584.7|12582.7|12581.8|12580.1|475
1617268500000|2021-04-01 09:15:00|12584.2|12582.1|12580.5|12578.4|12584.8|12583.2|12579.8|12578.2|316
1617268800000|2021-04-01 09:20:00|12580.4|12578.3|12580|12578.7|12582.3|12580.7|12579.1|12577.4|426
1617269100000|2021-04-01 09:25:00|12579.8|12578.5|12580.4|12578.3|12581.5|12579.8|12577.3|12575.7|313
1617269400000|2021-04-01 09:30:00|12580.7|12578.6|12578.1|12576.8|12580.8|12579.1|12577.7|12575.9|294
1617269700000|2021-04-01 09:35:00|12578.2|12576.9|12575.8|12574.5|12579.5|12577.9|12575.6|12573.9|330
1617270000000|2021-04-01 09:40:00|12576|12574.7|12578.9|12576.8|12579.3|12577.7|12576|12574.4|213
1617270300000|2021-04-01 09:45:00|12578.3|12577|12582.8|12580.7|12583.7|12581.7|12577.9|12576.2|315
1617270600000|2021-04-01 09:50:00|12582.9|12580.8|12581.4|12579.3|12582.9|12580.9|12579.7|12577.9|271
1617270900000|2021-04-01 09:55:00|12581.5|12579.4|12580.4|12579.1|12583.8|12582|12579.9|12578.2|318
1617271200000|2021-04-01 10:00:00|12580.5|12579.2|12584.2|12582.9|12585|12583.2|12580.3|12579|331
1617271500000|2021-04-01 10:05:00|12584.1|12582.8|12583.2|12581.9|12585.7|12584.1|12582.4|12580.9|354
1617271800000|2021-04-01 10:10:00|12583.1|12581.8|12581.4|12580.1|12583.7|12582.2|12581.2|12579.4|232
1617272100000|2021-04-01 10:15:00|12581.8|12580.5|12580.6|12579.3|12584.1|12582.4|12579.7|12577.9|300
1617272400000|2021-04-01 10:20:00|12581.3|12579.2|12579.2|12577.1|12582.7|12580.9|12578.5|12576.8|242
1617272700000|2021-04-01 10:25:00|12578.8|12577.5|12579.2|12577.9|12579.7|12578.4|12575.9|12574.3|318
1617273000000|2021-04-01 10:30:00|12579|12577.7|12583.2|12581.1|12583.3|12581.7|12577.7|12576.1|272
1617273300000|2021-04-01 10:35:00|12582.8|12581.5|12583.7|12582.4|12583.7|12582.4|12580.7|12579.1|283
1617273600000|2021-04-01 10:40:00|12584|12582.7|12583.8|12582.5|12584.6|12582.8|12582.5|12580.9|190
1617273900000|2021-04-01 10:45:00|12584|12582.7|12585.6|12583.5|12585.7|12583.9|12582.9|12581.2|199
1617274200000|2021-04-01 10:50:00|12585.2|12583.9|12587.7|12586.4|12589|12587.3|12585|12583.3|251
1617274500000|2021-04-01 10:55:00|12588.1|12586|12591.2|12589.9|12592|12590.4|12587.5|12586|477
1617274800000|2021-04-01 11:00:00|12591.1|12589.8|12592.2|12590.9|12595.1|12593.3|12590.7|12589|338
1617275100000|2021-04-01 11:05:00|12592.3|12591|12590.7|12589.4|12593.1|12591.5|12590.6|12588.9|336
1617275400000|2021-04-01 11:10:00|12590.6|12589.3|12589.2|12587.9|12591|12589.7|12586.7|12585.2|365
1617275700000|2021-04-01 11:15:00|12589.1|12587.8|12593|12591.7|12597|12595.7|12588.9|12587.4|517
1617276000000|2021-04-01 11:20:00|12592.4|12591.1|12595.6|12594.3|12597.1|12595.3|12592.1|12590.8|360
1617276300000|2021-04-01 11:25:00|12596|12593.9|12591.4|12590.1|12597|12595.7|12590.9|12589.2|459
1617276600000|2021-04-01 11:30:00|12591.5|12590.2|12592.6|12591.3|12594.7|12593.4|12589.1|12587.3|482
1617276900000|2021-04-01 11:35:00|12592.8|12591.5|12590.1|12588.8|12592.8|12591.5|12588.6|12587.3|360
1617277200000|2021-04-01 11:40:00|12590.5|12588.4|12589.9|12588.6|12592.3|12591|12589|12587.4|328
1617277500000|2021-04-01 11:45:00|12589.8|12588.5|12591.2|12589.9|12591.8|12590.2|12588.2|12586.9|421
1617277800000|2021-04-01 11:50:00|12591.3|12590|12591.4|12590.1|12594.9|12593.4|12591|12589.3|427
1617278100000|2021-04-01 11:55:00|12591.3|12590|12593|12591.7|12593.3|12591.9|12590.8|12589.3|457
1617278400000|2021-04-01 12:00:00|12593.1|12591.8|12593.8|12592.5|12596.8|12595.1|12592.3|12591|511
1617278700000|2021-04-01 12:05:00|12593.7|12592.4|12592.8|12591.5|12594.3|12592.9|12589|12587.4|518
1617279000000|2021-04-01 12:10:00|12592.9|12591.6|12589.6|12588.3|12593|12591.7|12586|12584.3|518
1617279300000|2021-04-01 12:15:00|12589.9|12588.6|12591|12589.7|12593|12591.7|12588.8|12587.1|416
1617279600000|2021-04-01 12:20:00|12590.8|12589.5|12587.1|12585.8|12593.5|12592.2|12586|12584.7|477
1617279900000|2021-04-01 12:25:00|12587|12585.7|12586.4|12584.3|12588|12586.7|12584.3|12582.8|357
1617280200000|2021-04-01 12:30:00|12586.7|12584.6|12581.8|12580.5|12587.8|12586.5|12578.3|12576.8|627
1617280500000|2021-04-01 12:35:00|12581.9|12580.6|12582.8|12581.5|12584.9|12583.1|12579.9|12578.6|581
1617280800000|2021-04-01 12:40:00|12583.4|12582.1|12581.2|12579.9|12584.9|12583.4|12580.4|12579.1|553
1617281100000|2021-04-01 12:45:00|12581.4|12580.1|12580.2|12578.9|12582.9|12581.1|12576|12574.7|597
1617281400000|2021-04-01 12:50:00|12580.3|12579|12578.5|12576.4|12584.1|12582.4|12578|12576.4|514
1617281700000|2021-04-01 12:55:00|12578.4|12576.3|12579.3|12577.2|12580.5|12579.2|12577.1|12575.5|457
1617282000000|2021-04-01 13:00:00|12578.9|12577.6|12575.4|12574.1|12579.1|12577.8|12574.6|12573.3|623
1617282300000|2021-04-01 13:05:00|12575.5|12574.2|12574.9|12573.6|12578|12576.7|12574.3|12573|574
1617282600000|2021-04-01 13:10:00|12575|12573.7|12575.1|12573.8|12577.7|12576.1|12574.2|12572.9|538
1617282900000|2021-04-01 13:15:00|12575|12573.7|12577.7|12576.4|12578.8|12577.1|12574.6|12573.1|477
1617283200000|2021-04-01 13:20:00|12577.5|12576.2|12575|12573.7|12578.3|12577|12573.2|12571.9|498
1617283500000|2021-04-01 13:25:00|12575.1|12573.8|12573.7|12571.6|12578|12576.5|12573.7|12571.6|524
1617283800000|2021-04-01 13:30:00|12573.6|12571.5|12575.8|12574.5|12576.1|12574.5|12571.1|12569.4|641
1617284100000|2021-04-01 13:35:00|12575.6|12574.3|12576.5|12575.2|12578.9|12577.6|12574.1|12572.8|467
1617284400000|2021-04-01 13:40:00|12576.6|12575.3|12575.9|12573.8|12577.7|12576.4|12570.2|12568.6|443
1617284700000|2021-04-01 13:45:00|12575.8|12573.7|12577.2|12575.9|12577.7|12576.2|12573.6|12572.3|489
1617285000000|2021-04-01 13:50:00|12577.3|12576|12569.6|12568.3|12580.9|12579.2|12568.8|12567.2|791
1617285300000|2021-04-01 13:55:00|12569.5|12568.2|12572.7|12570.6|12573.7|12572.4|12569.2|12567.9|522
1617285600000|2021-04-01 14:00:00|12573.3|12570.8|12571.4|12570.1|12575|12572.9|12569.3|12567.7|944
1617285900000|2021-04-01 14:05:00|12571.5|12570.2|12571.4|12570.1|12573|12571.2|12569.3|12567.9|667
1617286200000|2021-04-01 14:10:00|12571.5|12570.2|12576.5|12575.2|12579.8|12578.4|12570.7|12569.4|750
1617286500000|2021-04-01 14:15:00|12576.4|12575.1|12575.2|12573.9|12577.8|12576.2|12574.1|12572.6|535
1617286800000|2021-04-01 14:20:00|12575.6|12574.3|12577.8|12576.5|12579.3|12577.9|12574.9|12573.4|478
1617287100000|2021-04-01 14:25:00|12577.7|12576.4|12576|12574.7|12580.1|12578.7|12575.8|12574.5|524
1617287400000|2021-04-01 14:30:00|12575.9|12574.6|12581.4|12580.1|12581.7|12580.1|12574.7|12573.4|550
1617287700000|2021-04-01 14:35:00|12581.3|12580|12586.9|12585.6|12587.3|12585.8|12578.5|12577.2|632
1617288000000|2021-04-01 14:40:00|12587|12585.7|12583|12581.7|12587.3|12585.7|12581.6|12580.3|676
1617288300000|2021-04-01 14:45:00|12583.1|12581.8|12586.2|12584.9|12586.2|12584.9|12582|12580.4|751
1617288600000|2021-04-01 14:50:00|12586.4|12585.1|12579|12577.7|12586.4|12585.1|12577.3|12575.7|632
1617288900000|2021-04-01 14:55:00|12578.9|12577.6|12573.5|12572.2|12579.6|12578.3|12570.9|12569.6|739
1617289200000|2021-04-01 15:00:00|12573.6|12572.3|12572|12569.9|12574.1|12572.8|12569.1|12567.7|668
1617289500000|2021-04-01 15:05:00|12571.3|12570|12569.4|12568.1|12574.2|12572.6|12568.8|12567.2|562
1617289800000|2021-04-01 15:10:00|12569.5|12568.2|12564.1|12562.8|12570.5|12569.1|12563.8|12562.5|471
1617290100000|2021-04-01 15:15:00|12564.2|12562.9|12568.5|12567.2|12568.5|12567.2|12561.9|12560.5|505
1617290400000|2021-04-01 15:20:00|12569.6|12567.5|12570.2|12568.9|12570.7|12568.9|12566.7|12565.4|463
1617290700000|2021-04-01 15:25:00|12570.3|12569|12569.2|12567.1|12571.8|12570.3|12567.6|12566.3|366
1617291000000|2021-04-01 15:30:00|12569.3|12567.2|12565.8|12564.5|12569.3|12567.6|12564.9|12563.6|400
1617291300000|2021-04-01 15:35:00|12565.6|12564.3|12566.1|12564.8|12569.1|12567.5|12565.5|12563.8|376
1617291600000|2021-04-01 15:40:00|12566|12564.7|12565.7|12564.4|12567.8|12566.1|12565.2|12563.8|344
1617291900000|2021-04-01 15:45:00|12565.6|12564.3|12564.7|12563.4|12567|12565.4|12562.2|12560.9|491
1617292200000|2021-04-01 15:50:00|12564.6|12563.3|12567.1|12565.8|12568.1|12566.3|12564.4|12562.8|315
1617292500000|2021-04-01 15:55:00|12567.2|12565.9|12570|12568.7|12570.3|12568.9|12567|12565.7|287
1617292800000|2021-04-01 16:00:00|12570.5|12569.2|12566.2|12564.9|12570.8|12569.5|12566.2|12564.8|359
1617293100000|2021-04-01 16:05:00|12566.3|12565|12562.3|12561|12566.3|12565|12561.8|12560.5|370
1617293400000|2021-04-01 16:10:00|12562.4|12561.1|12562.4|12561.1|12563.4|12561.6|12561|12559.6|305
1617293700000|2021-04-01 16:15:00|12562.3|12561|12558.1|12556|12562.3|12561|12556|12554|417
1617294000000|2021-04-01 16:20:00|12558.2|12556.1|12559.3|12558|12561.2|12559.6|12557.4|12555.6|437
1617294300000|2021-04-01 16:25:00|12559.2|12557.9|12556|12554.7|12559.3|12558|12554.2|12552.5|281
1617294600000|2021-04-01 16:30:00|12555.4|12554.1|12557.9|12556.6|12558.5|12556.7|12552.7|12551.1|356
1617294900000|2021-04-01 16:35:00|12557.8|12556.5|12558.7|12557.4|12560.3|12558.9|12557.8|12556.3|286
1617295200000|2021-04-01 16:40:00|12558.6|12557.3|12563.3|12562|12564.2|12562.9|12557.5|12556.2|417
1617295500000|2021-04-01 16:45:00|12563.2|12561.9|12565.9|12564.6|12566.1|12564.6|12562.2|12560.9|349
1617295800000|2021-04-01 16:50:00|12565.8|12564.5|12567.4|12566.1|12568.8|12567|12565.7|12564|269
1617296100000|2021-04-01 16:55:00|12567.3|12566|12566.6|12565.3|12567.4|12566.1|12565|12563.2|291
1617296400000|2021-04-01 17:00:00|12566.3|12565|12565.6|12564.3|12567.4|12566.1|12564.4|12563.1|321
1617296700000|2021-04-01 17:05:00|12565.5|12564.2|12562|12560.7|12566.4|12564.7|12561.9|12560.6|258
1617297000000|2021-04-01 17:10:00|12561.8|12560.5|12555.8|12554.5|12563.1|12561.7|12555.4|12553.7|342
1617297300000|2021-04-01 17:15:00|12555.6|12554.3|12556.7|12555.4|12558.6|12557.2|12554.9|12553.6|228
1617297600000|2021-04-01 17:20:00|12556.6|12555.3|12554.6|12553.3|12557.7|12556.4|12553.9|12552.2|313
1617297900000|2021-04-01 17:25:00|12554.7|12553.4|12553.2|12551.9|12554.7|12553.4|12552.3|12550.7|269
1617298200000|2021-04-01 17:30:00|12553.3|12552|12550.4|12549.1|12553.4|12552|12548|12546.5|477
1617298500000|2021-04-01 17:35:00|12550.2|12548.9|12549.9|12548.6|12551.5|12550.2|12548.5|12547.2|222
1617298800000|2021-04-01 17:40:00|12549.8|12548.5|12548.4|12547.1|12550.2|12548.6|12548.2|12546.9|277
1617299100000|2021-04-01 17:45:00|12548.3|12547|12550|12548.7|12550.2|12548.9|12546.8|12545.2|302
1617299400000|2021-04-01 17:50:00|12549.9|12548.6|12552.2|12550.9|12552.4|12551.1|12547.9|12546.2|315
1617299700000|2021-04-01 17:55:00|12552.3|12551|12550.7|12549.4|12553.9|12552.6|12548.3|12546.7|332
1617300000000|2021-04-01 18:00:00|12550.9|12549.6|12551.7|12550.4|12554.2|12552.7|12550.7|12549.4|317
1617300300000|2021-04-01 18:05:00|12551.6|12550.3|12548.5|12547.2|12551.7|12550.4|12546.8|12545.2|327
1617300600000|2021-04-01 18:10:00|12548.3|12547|12549|12547.7|12550.4|12549.1|12547.9|12546.1|248
1617300900000|2021-04-01 18:15:00|12549.3|12548|12553.9|12551.8|12553.9|12552.1|12548.4|12547.1|294
1617301200000|2021-04-01 18:20:00|12553.8|12551.7|12549.3|12548|12555.5|12553.9|12549.3|12548|359
1617301500000|2021-04-01 18:25:00|12549.4|12548.1|12551.1|12549.8|12553.5|12551.8|12549.3|12548|321
1617301800000|2021-04-01 18:30:00|12551.2|12549.9|12552.4|12550.3|12553.9|12552.2|12551.1|12549.8|230
1617302100000|2021-04-01 18:35:00|12552.5|12550.4|12554.2|12552.9|12554.3|12553|12551.6|12550.3|199
1617302400000|2021-04-01 18:40:00|12554.1|12552.8|12554.9|12553.6|12555.3|12553.7|12553.3|12552|158
1617302700000|2021-04-01 18:45:00|12554.8|12553.5|12554|12552.7|12555.8|12554.5|12554|12552.7|195
1617303000000|2021-04-01 18:50:00|12554.1|12552.8|12551|12549.7|12554.1|12552.8|12550.7|12549.4|159
1617303300000|2021-04-01 18:55:00|12550.9|12549.6|12549.6|12548.3|12551|12549.7|12548.5|12547.1|329
1617303600000|2021-04-01 19:00:00|12549.5|12548.2|12556.2|12554.1|12556.2|12554.5|12549.4|12547.9|333
1617303900000|2021-04-01 19:05:00|12556.1|12554|12555|12553.7|12556.7|12555.4|12554.7|12553.4|138
1617304200000|2021-04-01 19:10:00|12554.9|12553.6|12553.1|12551.8|12557.7|12556.1|12552.6|12551.3|352
1617304500000|2021-04-01 19:15:00|12553.2|12551.9|12554.3|12553|12555.9|12554.5|12552.7|12551.4|312
1617304800000|2021-04-01 19:20:00|12554.4|12553.1|12558.1|12556.8|12559|12557.2|12551.8|12550.5|475
1617305100000|2021-04-01 19:25:00|12558.2|12556.9|12556.5|12554.4|12561.1|12559.8|12555.4|12553.7|493
1617305400000|2021-04-01 19:30:00|12555.9|12553.8|12552.2|12550.9|12556.2|12554.9|12552.2|12550.5|424
1617305700000|2021-04-01 19:35:00|12552.3|12551|12553.2|12551.9|12554|12552.7|12550.9|12549.1|277
1617306000000|2021-04-01 19:40:00|12553.3|12552|12554.2|12552.1|12555.2|12553.5|12553.2|12551.7|238
1617306300000|2021-04-01 19:45:00|12554.3|12552.2|12553.1|12551.8|12554.7|12553.4|12552.4|12551.1|177
1617306600000|2021-04-01 19:50:00|12553.2|12551.9|12553.8|12552.5|12555.5|12554.2|12553|12551.7|296
1617306900000|2021-04-01 19:55:00|12553.9|12552.6|12546|12544.7|12554.1|12552.7|12546|12544.5|421
1617307200000|2021-04-01 20:00:00|12545.9|12544.6|12548.2|12546.1|12548.8|12546.8|12544|12542.4|363
1617307500000|2021-04-01 20:05:00|12548.1|12546|12552.6|12551.3|12553.1|12551.6|12547.6|12545.8|416
1617307800000|2021-04-01 20:10:00|12552.5|12551.2|12552.7|12550.6|12553.1|12551.4|12548.1|12546|387
1617308100000|2021-04-01 20:15:00|12552.8|12550.7|12552.4|12551.1|12553|12551.3|12551.8|12550.5|80
1617308400000|2021-04-01 20:20:00|12552.5|12551.2|12553.8|12551.7|12554.1|12552.1|12551.8|12550.5|131
1617308700000|2021-04-01 20:25:00|12553.7|12551.6|12552.3|12551|12553.7|12552.1|12552.2|12550.4|125
1617309000000|2021-04-01 20:30:00|12552|12550.7|12550.4|12548.3|12552.4|12550.7|12550.3|12548.2|102
1617309300000|2021-04-01 20:35:00|12550.5|12548.4|12548.7|12546.6|12550.9|12548.8|12548.5|12546.4|88
1617309600000|2021-04-01 20:40:00|12550.7|12548.6|12550|12547.9|12551|12548.9|12548.8|12547|183
1617309900000|2021-04-01 20:45:00|12550.5|12548.4|12550.6|12548.5|12551.7|12549.6|12550|12547.9|190
1617310200000|2021-04-01 20:50:00|12550.5|12548.4|12552|12549.9|12552.8|12551.2|12549.8|12547.7|272
1617310500000|2021-04-01 20:55:00|12552.1|12550|12550.5|12543.5|12552.7|12550.6|12548.9|12542.9|285
1617310800000|2021-04-01 21:00:00|12550.2|12543.2|12549.1|12542.1|12550.2|12543.2|12548.9|12541.9|18
1617311100000|2021-04-01 21:05:00|12549|12542|12548.4|12543|12550.7|12543.9|12548.3|12541.5|94
1617311400000|2021-04-01 21:10:00|12548.9|12541.9|12547.8|12540.8|12550.5|12543.6|12547.6|12540.6|78
1617311700000|2021-04-01 21:15:00|12548.2|12541.2|12550.4|12543.4|12551.5|12544.8|12547.7|12540.7|152
1617312000000|2021-04-01 21:20:00|12549.9|12544.7|12549.6|12543.7|12551.8|12545.1|12548.8|12543.5|108
1617312300000|2021-04-01 21:25:00|12550.5|12544.7|12549.2|12543.7|12551.1|12545.1|12548.7|12543.2|397
1617312600000|2021-04-01 21:30:00|12551|12544.3|12551|12545.4|12551.3|12545.6|12549.2|12543.9|188
1617312900000|2021-04-01 21:35:00|12550.4|12544.8|12549.8|12545|12550.9|12545.3|12548.2|12543.9|181
1617313200000|2021-04-01 21:40:00|12549.5|12544.9|12550.4|12544.1|12551.6|12545|12549.1|12543|360
1617313500000|2021-04-01 21:45:00|12549.9|12543.7|12549.6|12544.7|12551.4|12544.9|12548.7|12543.4|303
1617313800000|2021-04-01 21:50:00|12550.2|12544.8|12549.7|12543|12551|12544.9|12547.5|12541.4|333
1617314100000|2021-04-01 21:55:00|12549.8|12542.5|12548|12541.3|12549.8|12542.9|12545.4|12539.8|332
1617314400000|2021-04-01 22:00:00|12548.1|12541.1|12544.1|12542|12549.6|12544.1|12542.4|12540.2|437
1617314700000|2021-04-01 22:05:00|12543.7|12541.8|12543.9|12541.8|12544.7|12542.6|12543.1|12541|146
1617315000000|2021-04-01 22:10:00|12543.8|12541.7|12543.7|12541.6|12544.4|12542.3|12543|12540.9|125
1617315300000|2021-04-01 22:15:00|12543.8|12541.7|12543.2|12541.1|12544|12541.9|12543.1|12541|125
1617315600000|2021-04-01 22:20:00|12543.5|12541.4|12541.8|12539.7|12543.8|12541.7|12541.5|12539.4|200
1617315900000|2021-04-01 22:25:00|12541.7|12539.6|12545.3|12543.2|12545.4|12543.3|12541.5|12539.4|119
1617316200000|2021-04-01 22:30:00|12545.2|12543.1|12545.9|12543.8|12546.6|12544.5|12544.3|12541.9|126
1617316500000|2021-04-01 22:35:00|12545.8|12543.7|12544.3|12542.2|12546|12543.9|12544.2|12542.1|114
1617316800000|2021-04-01 22:40:00|12544.2|12542.1|12545.1|12543|12545.4|12543.3|12543.9|12541.8|102
1617317100000|2021-04-01 22:45:00|12544.8|12542.7|12544.1|12542|12544.8|12542.7|12543.5|12541.4|107
1617317400000|2021-04-01 22:50:00|12543.9|12541.8|12544.3|12542.2|12544.4|12542.3|12543.4|12541.3|99
1617317700000|2021-04-01 22:55:00|12544.4|12542.3|12545.9|12543.8|12546.3|12544.2|12544.3|12542.2|107
1617318000000|2021-04-01 23:00:00|12545.8|12543.7|12545.9|12543.8|12546.8|12544.7|12545.6|12543.5|128
1617318300000|2021-04-01 23:05:00|12545.8|12543.7|12547.3|12545.2|12547.5|12545.8|12545.8|12543.7|99
1617318600000|2021-04-01 23:10:00|12547.4|12545.3|12547.3|12545.2|12547.6|12545.8|12547.1|12545.1|87
1617318900000|2021-04-01 23:15:00|12547.2|12545.1|12547.3|12545.2|12547.5|12545.4|12547.1|12545|62
1617319200000|2021-04-01 23:20:00|12547.2|12545.1|12547.9|12545.8|12548.1|12546.3|12547.2|12545.1|55
1617319500000|2021-04-01 23:25:00|12548|12545.9|12549.4|12547.3|12549.8|12547.7|12547.3|12545.2|83
1617319800000|2021-04-01 23:30:00|12549.3|12547.2|12548.5|12546.4|12549.7|12547.6|12548.3|12546.2|103
1617320100000|2021-04-01 23:35:00|12548.6|12546.5|12548.6|12546.5|12549|12546.9|12548.3|12546.2|100
1617320400000|2021-04-01 23:40:00|12548.7|12546.6|12548.7|12546.6|12549.1|12547.2|12548.3|12546.4|103
1617320700000|2021-04-01 23:45:00|12548.8|12546.7|12548.7|12546.6|12549.3|12547.2|12547.2|12545.3|127
1617321000000|2021-04-01 23:50:00|12548.8|12546.7|12547.6|12545.5|12549|12547.1|12547.5|12545.4|87
1617321300000|2021-04-01 23:55:00|12547.7|12545.6|12548.7|12546.6|12548.9|12547.2|12547.3|12545.5|87
1617321600000|2021-04-02 00:00:00|12548.6|12546.5|12545.8|12543.7|12548.6|12546.5|12544.5|12542.7|152
1617321900000|2021-04-02 00:05:00|12545.9|12543.8|12538.2|12536.1|12545.9|12543.9|12537.4|12535.3|336
1617322200000|2021-04-02 00:10:00|12538.1|12536|12538.7|12537.4|12539.8|12537.7|12537|12534.9|207
1617322500000|2021-04-02 00:15:00|12538.8|12537.5|12540.2|12538.1|12540.6|12538.6|12538.4|12536.7|192
1617322800000|2021-04-02 00:20:00|12540.1|12538|12539.1|12537|12540.2|12538.1|12538.3|12536.4|98
1617323100000|2021-04-02 00:25:00|12539|12536.9|12538.7|12536.6|12539|12536.9|12536.7|12534.6|178
1617323400000|2021-04-02 00:30:00|12538.8|12536.7|12539.5|12537.4|12539.7|12537.6|12538.5|12536.4|162
1617323700000|2021-04-02 00:35:00|12539.6|12537.5|12537.7|12535.6|12540|12538.3|12537.4|12535.3|152
1617324000000|2021-04-02 00:40:00|12537.5|12535.4|12539.1|12537|12539.6|12537.5|12537.4|12535.3|149
1617324300000|2021-04-02 00:45:00|12539.2|12537.1|12536.8|12534.7|12539.2|12537.1|12536.7|12534.6|147
1617324600000|2021-04-02 00:50:00|12536.9|12534.8|12535.9|12533.8|12537.1|12535|12534.1|12532|205
1617324900000|2021-04-02 00:55:00|12535.8|12533.7|12534.6|12532.5|12536.4|12534.3|12534.5|12532.4|111
1617325200000|2021-04-02 01:00:00|12534.5|12532.4|12533.6|12531.5|12535.1|12533.1|12533.5|12531.4|124
1617325500000|2021-04-02 01:05:00|12533.7|12531.6|12531.5|12529.4|12534|12532.2|12531.5|12529.4|102
1617325800000|2021-04-02 01:10:00|12531.6|12529.5|12531.4|12529.3|12531.8|12530|12531|12529.1|88
1617326100000|2021-04-02 01:15:00|12531.3|12529.2|12532.6|12530.5|12532.9|12530.9|12531.1|12529.2|77
1617326400000|2021-04-02 01:20:00|12532.5|12530.4|12532.4|12530.3|12532.5|12530.4|12531.5|12529.4|83
1617326700000|2021-04-02 01:25:00|12532.3|12530.2|12533.1|12531|12533.4|12531.7|12532.3|12530.2|88
1617327000000|2021-04-02 01:30:00|12533.2|12531.1|12534.3|12532.2|12534.4|12532.3|12533.1|12531|128
1617327300000|2021-04-02 01:35:00|12534.2|12532.1|12534.6|12532.5|12535|12532.9|12534.1|12532|119
1617327600000|2021-04-02 01:40:00|12534.5|12532.4|12535.7|12533.6|12536|12533.9|12534.1|12532|113
1617327900000|2021-04-02 01:45:00|12535.6|12533.5|12534.1|12532|12536.2|12534.1|12533.9|12531.8|200
1617328200000|2021-04-02 01:50:00|12534.5|12532.4|12534.4|12532.3|12534.9|12532.9|12533.9|12531.8|117
1617328500000|2021-04-02 01:55:00|12534.6|12532.5|12534.5|12532.4|12535.8|12533.7|12534.2|12532.1|204
1617328800000|2021-04-02 02:00:00|12534.6|12532.5|12533.9|12531.8|12534.9|12532.8|12533.7|12531.6|208
1617329100000|2021-04-02 02:05:00|12533.8|12531.7|12534.5|12533.2|12534.8|12533.2|12532.7|12530.6|132
1617329400000|2021-04-02 02:10:00|12534.6|12532.5|12534.5|12532.4|12535.6|12533.5|12534.4|12532.3|98
1617329700000|2021-04-02 02:15:00|12534.4|12532.3|12534|12531.9|12535|12532.9|12533.9|12531.8|61
1617330000000|2021-04-02 02:20:00|12534.1|12532|12534|12531.9|12534.1|12532.2|12533.5|12531.7|54
1617330300000|2021-04-02 02:25:00|12533.9|12531.8|12533.2|12531.1|12534.2|12532.1|12533.2|12531.1|81
1617330600000|2021-04-02 02:30:00|12533.4|12531.3|12532.6|12530.5|12533.5|12531.4|12532.1|12530.3|104
1617330900000|2021-04-02 02:35:00|12532.5|12530.4|12534.8|12532.7|12534.9|12532.8|12532.5|12530.4|187
1617331200000|2021-04-02 02:40:00|12534.7|12532.6|12534.6|12532.5|12534.9|12532.8|12534.2|12532.1|98
1617331500000|2021-04-02 02:45:00|12534.9|12532.8|12533.3|12531.2|12535.1|12533|12533.3|12531.2|110
1617331800000|2021-04-02 02:50:00|12533.2|12531.1|12533.8|12531.7|12534.2|12532.1|12532.9|12530.8|88
1617332100000|2021-04-02 02:55:00|12533.7|12531.6|12531.5|12529.4|12533.9|12531.8|12531.4|12529.3|93
1617332400000|2021-04-02 03:00:00|12531.4|12529.3|12532.3|12530.2|12532.6|12530.5|12530.9|12529.2|90
1617332700000|2021-04-02 03:05:00|12532.4|12530.3|12531.5|12529.4|12532.4|12530.3|12531|12528.9|116
1617333000000|2021-04-02 03:10:00|12531.6|12529.5|12532.1|12530|12532.6|12530.5|12531.5|12529.4|138
1617333300000|2021-04-02 03:15:00|12532.2|12530.1|12531.3|12529.2|12532.8|12530.7|12531.1|12529.1|99
1617333600000|2021-04-02 03:20:00|12531.2|12529.1|12530.6|12528.5|12531.6|12529.5|12529.8|12527.7|152
1617333900000|2021-04-02 03:25:00|12530.2|12528.1|12530.8|12528.7|12530.9|12528.8|12529.4|12527.3|136
1617334200000|2021-04-02 03:30:00|12531.1|12529|12531|12528.9|12531.4|12529.3|12530.5|12528.5|85
1617334500000|2021-04-02 03:35:00|12531.1|12529|12531.6|12529.5|12531.9|12529.8|12531|12528.9|101
1617334800000|2021-04-02 03:40:00|12531.7|12529.6|12531.7|12529.6|12532.5|12530.4|12531|12528.9|112
1617335100000|2021-04-02 03:45:00|12531.6|12529.5|12531.5|12529.4|12531.9|12530.2|12530.7|12529|96
1617335400000|2021-04-02 03:50:00|12531.6|12529.5|12531.6|12529.5|12532|12530.1|12531|12529.2|111
1617335700000|2021-04-02 03:55:00|12531.5|12529.4|12532.1|12530|12532.4|12530.3|12531.1|12529.3|112
1617336000000|2021-04-02 04:00:00|12532.2|12530.1|12531.4|12529.3|12532.5|12530.4|12531.2|12529.1|83
1617336300000|2021-04-02 04:05:00|12531.5|12529.4|12531.4|12529.3|12531.8|12529.9|12531.1|12529.1|74
1617336600000|2021-04-02 04:10:00|12531.5|12529.4|12531.6|12529.5|12531.6|12530|12531.2|12529.1|62
1617336900000|2021-04-02 04:15:00|12531.7|12529.6|12533.2|12531.1|12533.4|12531.3|12531.4|12529.3|114
1617337200000|2021-04-02 04:20:00|12533.1|12531|12534.9|12532.8|12535|12532.9|12533.1|12531|116
1617337500000|2021-04-02 04:25:00|12534.8|12532.7|12534.7|12532.6|12535.7|12533.6|12534.2|12532.4|95
1617337800000|2021-04-02 04:30:00|12534.8|12532.7|12534.1|12532|12535.4|12533.3|12534|12531.9|133
1617338100000|2021-04-02 04:35:00|12534.2|12532.1|12533.8|12531.7|12534.2|12532.3|12533.4|12531.5|93
1617338400000|2021-04-02 04:40:00|12533.9|12531.8|12533.9|12531.8|12534.2|12532.5|12533.4|12531.6|92
1617338700000|2021-04-02 04:45:00|12533.8|12531.7|12534.6|12532.5|12534.7|12532.6|12533.2|12531.1|94
1617339000000|2021-04-02 04:50:00|12534.7|12532.6|12533.7|12531.6|12534.8|12533|12533.5|12531.6|113
1617339300000|2021-04-02 04:55:00|12533.8|12531.7|12533|12530.9|12533.8|12531.7|12532.7|12530.6|93
1617339600000|2021-04-02 05:00:00|12533.2|12531.1|12533.2|12531.1|12533.4|12531.7|12532.8|12530.8|75
1617339900000|2021-04-02 05:05:00|12533.1|12531|12532.4|12530.3|12533.3|12531.6|12531.8|12529.7|77
1617340200000|2021-04-02 05:10:00|12532.5|12530.4|12533.1|12531|12533.4|12531.3|12532.3|12530.2|96
1617340500000|2021-04-02 05:15:00|12533.2|12531.1|12530.6|12528.5|12534|12532.4|12530.5|12528.4|82
1617340800000|2021-04-02 05:20:00|12530.7|12528.6|12531.5|12529.4|12531.6|12529.5|12529.8|12527.7|98
1617341100000|2021-04-02 05:25:00|12531.4|12529.3|12532.4|12530.3|12532.5|12530.4|12530.8|12528.7|99
1617341400000|2021-04-02 05:30:00|12532.5|12530.4|12533.1|12531|12533.3|12531.2|12531.6|12529.5|126
1617341700000|2021-04-02 05:35:00|12533.2|12531.1|12537.2|12535.1|12537.9|12535.8|12533.1|12531|151
1617342000000|2021-04-02 05:40:00|12537.1|12535|12537.1|12535|12537.8|12535.7|12536.3|12534.2|114
1617342300000|2021-04-02 05:45:00|12537.2|12535.1|12537.8|12535.7|12538|12535.9|12536.5|12534.4|97
1617342600000|2021-04-02 05:50:00|12537.7|12535.6|12536.9|12534.8|12538.1|12536|12536.2|12534.2|110
1617342900000|2021-04-02 05:55:00|12537|12534.9|12535.5|12533.4|12537|12534.9|12534.1|12532|133
1617343200000|2021-04-02 06:00:00|12535.6|12533.5|12536.5|12534.4|12537.2|12535.1|12534.6|12532.5|180
1617343500000|2021-04-02 06:05:00|12536.4|12534.3|12539.4|12537.3|12539.5|12537.4|12536.3|12534.2|173
1617343800000|2021-04-02 06:10:00|12539.3|12537.2|12541.1|12539|12541.2|12539.4|12538.4|12536.3|177
1617344100000|2021-04-02 06:15:00|12541.7|12539.6|12541.8|12539.7|12542.2|12540.1|12540.7|12538.9|116
1617344400000|2021-04-02 06:20:00|12541.9|12539.8|12543.4|12541.3|12543.7|12542|12541.7|12539.6|136
1617344700000|2021-04-02 06:25:00|12543.5|12541.4|12545.9|12543.8|12546.3|12544.2|12543|12541|168
1617345000000|2021-04-02 06:30:00|12546|12543.9|12546.5|12544.4|12547.4|12545.3|12545.8|12543.8|158
1617345300000|2021-04-02 06:35:00|12546|12544.7|12545|12542.9|12546.6|12544.8|12544.4|12542.6|110
1617345600000|2021-04-02 06:40:00|12544.9|12542.8|12547.1|12545|12547.5|12545.4|12544.6|12542.6|117
1617345900000|2021-04-02 06:45:00|12547|12544.9|12545.6|12543.5|12547.3|12545.2|12545.6|12543.5|104
1617346200000|2021-04-02 06:50:00|12545.7|12543.6|12545.6|12543.5|12545.8|12544|12544.9|12542.8|77
1617346500000|2021-04-02 06:55:00|12545.8|12543.7|12551.2|12549.1|12551.8|12549.7|12545.8|12543.7|212
1617346800000|2021-04-02 07:00:00|12551.1|12549|12550.6|12548.5|12552|12550|12550.1|12548.2|139
1617347100000|2021-04-02 07:05:00|12550.5|12548.4|12553.4|12551.3|12555.5|12553.4|12550.5|12548.4|259
1617347400000|2021-04-02 07:10:00|12553.3|12551.2|12556.3|12555|12556.9|12555|12553.3|12551.2|209
1617347700000|2021-04-02 07:15:00|12556.6|12554.5|12556.6|12554.5|12558.5|12556.4|12555.6|12553.5|271
1617348000000|2021-04-02 07:20:00|12556.7|12554.6|12555.7|12554.4|12558.4|12556.3|12555.7|12553.6|197
1617348300000|2021-04-02 07:25:00|12555.9|12554.6|12557.2|12555.1|12557.3|12555.6|12555.6|12553.5|189
1617348600000|2021-04-02 07:30:00|12557.1|12555|12553.9|12551.8|12557.6|12556|12552.3|12550.2|177
1617348900000|2021-04-02 07:35:00|12554|12551.9|12553.3|12551.2|12554.4|12552.5|12552.8|12550.7|123
1617349200000|2021-04-02 07:40:00|12553.4|12551.3|12553.2|12551.9|12553.7|12552|12551.8|12549.7|145
1617349500000|2021-04-02 07:45:00|12553.6|12551.5|12554.5|12552.4|12554.5|12552.4|12552.5|12550.6|138
1617349800000|2021-04-02 07:50:00|12554.4|12552.3|12555|12552.9|12555.1|12553|12553.5|12551.5|117
1617350100000|2021-04-02 07:55:00|12555.1|12553|12557.5|12555.4|12557.7|12555.6|12555.1|12553|105
1617350400000|2021-04-02 08:00:00|12557.6|12555.5|12560.7|12558.6|12562|12559.9|12557.4|12555.3|195
1617350700000|2021-04-02 08:05:00|12560.8|12558.7|12562|12559.9|12562.6|12560.5|12558|12556.2|182
1617351000000|2021-04-02 08:10:00|12561.7|12560.4|12562.8|12560.7|12564.9|12562.8|12561.5|12559.8|151
1617351300000|2021-04-02 08:15:00|12562.9|12560.8|12563.5|12561.4|12564.8|12562.7|12562.5|12560.4|210
1617351600000|2021-04-02 08:20:00|12563.4|12561.3|12563.3|12561.2|12564.6|12562.5|12562.3|12560.4|126
1617351900000|2021-04-02 08:25:00|12563.2|12561.1|12561.9|12559.8|12563.2|12561.1|12561.5|12559.4|129
1617352200000|2021-04-02 08:30:00|12562.5|12560.4|12561.1|12559|12563.1|12561|12560.5|12558.4|140
1617352500000|2021-04-02 08:35:00|12561|12558.9|12559.7|12557.6|12561.4|12559.3|12557.8|12555.7|115
1617352800000|2021-04-02 08:40:00|12559.6|12557.5|12556.3|12554.2|12559.7|12557.6|12556.3|12554.2|139
1617353100000|2021-04-02 08:45:00|12556.7|12554.6|12558.1|12556|12558.5|12556.4|12556.6|12554.5|123
1617353400000|2021-04-02 08:50:00|12558|12555.9|12560.1|12558|12560.2|12558.1|12557.7|12555.8|109
1617353700000|2021-04-02 08:55:00|12560|12557.9|12564.7|12562.6|12564.9|12562.8|12560|12557.9|188
1617354000000|2021-04-02 09:00:00|12564.6|12562.5|12563.7|12561.6|12564.9|12562.8|12563.5|12561.4|169
1617354300000|2021-04-02 09:05:00|12563.8|12561.7|12562.2|12560.1|12564.9|12562.8|12562|12559.9|122
1617354600000|2021-04-02 09:10:00|12562.1|12560|12560.7|12558.6|12562.6|12560.5|12559.5|12557.4|133
1617354900000|2021-04-02 09:15:00|12560.8|12558.7|12561.5|12559.4|12562.3|12560.2|12560.7|12558.6|100
1617355200000|2021-04-02 09:20:00|12561.4|12559.3|12561.9|12559.8|12562.3|12560.2|12560.8|12558.7|83
1617355500000|2021-04-02 09:25:00|12561.6|12559.5|12562.2|12560.1|12562.6|12560.9|12561.3|12559.2|147
1617355800000|2021-04-02 09:30:00|12562.3|12560.2|12562.4|12560.3|12562.7|12560.9|12561.9|12560|101
1617356100000|2021-04-02 09:35:00|12562.3|12560.2|12561.4|12559.3|12562.6|12560.9|12560.8|12558.7|115
1617356400000|2021-04-02 09:40:00|12561.5|12559.4|12562.3|12560.2|12562.7|12560.8|12561.1|12559.3|113
1617356700000|2021-04-02 09:45:00|12562.4|12560.3|12562.3|12560.2|12562.6|12560.8|12561.9|12559.8|152
1617357000000|2021-04-02 09:50:00|12562.4|12560.3|12562.2|12560.1|12562.8|12560.8|12561.8|12559.9|142
1617357300000|2021-04-02 09:55:00|12562.3|12560.2|12562.3|12560.2|12562.5|12560.8|12561.9|12560.1|55
1617357600000|2021-04-02 10:00:00|12562.1|12560|12558.8|12556.7|12562.4|12560.3|12558.8|12556.7|165
1617357900000|2021-04-02 10:05:00|12558.9|12556.8|12559.1|12557|12560.3|12558.5|12558.3|12556.2|181
1617358200000|2021-04-02 10:10:00|12559.2|12557.1|12558.7|12557.4|12559.3|12557.6|12558.5|12556.4|125
1617358500000|2021-04-02 10:15:00|12559.3|12557.2|12560|12557.9|12560.2|12558.3|12558.9|12557.1|169
1617358800000|2021-04-02 10:20:00|12559.9|12557.8|12558.1|12556|12560.1|12558.3|12558.1|12556|139
1617359100000|2021-04-02 10:25:00|12558|12555.9|12557.8|12555.7|12558.6|12556.8|12557.1|12555.3|122
1617359400000|2021-04-02 10:30:00|12558.1|12556|12558.8|12556.7|12560.7|12558.8|12556.9|12555|172
1617359700000|2021-04-02 10:35:00|12558.9|12556.8|12559.6|12557.5|12559.8|12557.7|12557.4|12555.4|142
1617360000000|2021-04-02 10:40:00|12559.5|12557.4|12559|12556.9|12560.1|12558.5|12558.5|12556.6|116
1617360300000|2021-04-02 10:45:00|12558.9|12556.8|12559|12556.9|12560.4|12558.3|12558.5|12556.6|250
1617360600000|2021-04-02 10:50:00|12558.6|12557.3|12557.5|12555.4|12559.2|12557.5|12557.2|12555.3|178
1617360900000|2021-04-02 10:55:00|12557.6|12555.5|12557.8|12555.7|12557.9|12556|12557|12554.9|120
1617361200000|2021-04-02 11:00:00|12557.6|12555.5|12555.8|12554.5|12557.6|12555.5|12555.8|12553.7|129
1617361500000|2021-04-02 11:05:00|12555.7|12554.4|12558.5|12556.4|12558.9|12556.8|12555.7|12554|161
1617361800000|2021-04-02 11:10:00|12558.4|12556.3|12557.4|12555.3|12559.9|12557.8|12557.3|12555.2|130
1617362100000|2021-04-02 11:15:00|12557.3|12555.2|12565.1|12563|12566|12564.3|12557.2|12555.1|217
1617362400000|2021-04-02 11:20:00|12564.8|12563.5|12561.9|12560.6|12565.2|12563.5|12561.8|12559.8|148
1617362700000|2021-04-02 11:25:00|12561.8|12560.5|12563.6|12561.5|12564.2|12562.1|12561.6|12559.5|118
1617363000000|2021-04-02 11:30:00|12564|12561.9|12564.1|12562|12565|12563|12562.3|12560.2|181
1617363300000|2021-04-02 11:35:00|12564|12561.9|12560.1|12558.8|12564|12561.9|12560.1|12558.3|126
1617363600000|2021-04-02 11:40:00|12560.4|12558.3|12560.8|12558.7|12562.3|12560.5|12559.9|12557.8|124
1617363900000|2021-04-02 11:45:00|12560.9|12558.8|12561.9|12559.8|12562.3|12560.3|12559.8|12558.1|123
1617364200000|2021-04-02 11:50:00|12561.8|12559.7|12561.6|12559.5|12562.5|12560.6|12561.3|12559.2|93
1617364500000|2021-04-02 11:55:00|12562.1|12560|12562.1|12560|12563.9|12561.9|12561.6|12559.8|163
1617364800000|2021-04-02 12:00:00|12562|12559.9|12564.6|12562.5|12565.1|12563|12561.4|12559.3|224
1617365100000|2021-04-02 12:05:00|12564.7|12562.6|12562.9|12560.8|12564.9|12562.8|12562.5|12560.6|137
1617365400000|2021-04-02 12:10:00|12562.8|12560.7|12564.5|12562.4|12564.7|12562.6|12562.8|12560.7|93
1617365700000|2021-04-02 12:15:00|12564.4|12562.3|12561.4|12559.3|12566|12564|12561.4|12559.3|233
1617366000000|2021-04-02 12:20:00|12561.3|12559.2|12563|12560.9|12563.3|12561.2|12559.5|12557.8|271
1617366300000|2021-04-02 12:25:00|12562.9|12560.8|12566.4|12559.4|12569.6|12565.4|12558.5|12551.5|355
1617366600000|2021-04-02 12:30:00|12566|12559.3|12560|12557.9|12576.9|12574.2|12559.9|12557.8|922
1617366900000|2021-04-02 12:35:00|12560.1|12558|12546.1|12544|12560.6|12558.6|12541.6|12539.5|902
1617367200000|2021-04-02 12:40:00|12546|12543.9|12547.5|12545.4|12551|12548.9|12545.4|12543.3|594
1617367500000|2021-04-02 12:45:00|12547.8|12545.7|12550.2|12548.1|12550.6|12548.5|12546.5|12544.4|425
1617367800000|2021-04-02 12:50:00|12550.1|12548|12546.3|12544.2|12551.1|12549.3|12544.7|12542.6|331
1617368100000|2021-04-02 12:55:00|12546.8|12544.7|12546.5|12544.4|12547.5|12545.4|12545|12542.9|281
1617368400000|2021-04-02 13:00:00|12546.2|12544.1|12550.7|12548.6|12550.9|12548.8|12543.7|12541.6|298
1617368700000|2021-04-02 13:05:00|12550.6|12548.5|12559.5|12557.4|12564.4|12562.3|12550.1|12548|431
1617369000000|2021-04-02 13:10:00|12559.4|12557.3|12558.9|12556.8|12561.5|12559.4|12558.2|12556.1|293
1617369300000|2021-04-02 13:15:00|12558.8|12556.7|12559.9|12557.8|12561.3|12559.2|12558.7|12556.6|191
1617369600000|2021-04-02 13:20:00|12560|12557.9|12557.4|12555.3|12560.2|12558.1|12556.2|12554.1|191
1617369900000|2021-04-02 13:25:00|12557.5|12555.4|12554.4|12552.3|12557.5|12555.4|12553.3|12551.1|212
1617370200000|2021-04-02 13:30:00|12554.3|12552.2|12555.1|12553|12556.5|12554.4|12553.6|12551.5|236
1617370500000|2021-04-02 13:35:00|12555|12552.9|12553.1|12551|12555.5|12553.4|12552.9|12550.8|197
1617370800000|2021-04-02 13:40:00|12553.6|12551.5|12554.2|12552.1|12555.3|12553.2|12552.4|12550.3|274
1617371100000|2021-04-02 13:45:00|12554.4|12552.3|12556.8|12554.7|12556.8|12554.7|12554.4|12552.3|248
1617371400000|2021-04-02 13:50:00|12556.7|12554.6|12559.8|12557.7|12559.8|12557.7|12556.2|12554.4|252
1617371700000|2021-04-02 13:55:00|12559.9|12557.8|12562.1|12560|12563.1|12561|12559.4|12557.3|270
1617372000000|2021-04-02 14:00:00|12561.8|12559.7|12564.8|12562.7|12564.9|12562.8|12561.5|12559.7|162
1617372300000|2021-04-02 14:05:00|12564.7|12562.6|12567.7|12565.6|12569.9|12567.8|12564.7|12562.6|330
1617372600000|2021-04-02 14:10:00|12567.4|12565.3|12569.6|12567.5|12570.7|12568.6|12567.4|12565.3|218
1617372900000|2021-04-02 14:15:00|12569.8|12567.7|12569.8|12567.7|12570.7|12568.6|12569.3|12567.3|205
1617373200000|2021-04-02 14:20:00|12569.7|12567.6|12569.2|12567.1|12570|12568|12568.4|12566.3|211
1617373500000|2021-04-02 14:25:00|12569.3|12567.2|12572.2|12570.1|12572.2|12570.1|12569.3|12567.2|140
1617373800000|2021-04-02 14:30:00|12572.3|12570.2|12572.5|12570.4|12572.9|12570.8|12571.1|12569|162
1617374100000|2021-04-02 14:35:00|12572.6|12570.5|12570.8|12568.7|12573.6|12571.5|12570.8|12568.7|166
1617374400000|2021-04-02 14:40:00|12570.7|12568.6|12569|12566.9|12570.9|12568.8|12567.4|12565.3|246
1617374700000|2021-04-02 14:45:00|12569.1|12567|12571.1|12569|12571.1|12569|12569|12566.9|167
1617375000000|2021-04-02 14:50:00|12571|12568.9|12568.5|12566.4|12571.6|12569.5|12567.6|12565.5|179
1617375300000|2021-04-02 14:55:00|12568.4|12566.3|12567.4|12565.3|12568.6|12566.5|12567.2|12565.1|223
1617375600000|2021-04-02 15:00:00|12567.5|12565.4|12567.7|12565.6|12569.9|12567.8|12567.4|12565.3|196
1617375900000|2021-04-02 15:05:00|12567.9|12565.8|12567.4|12565.3|12568.6|12566.5|12566.8|12564.7|135
1617376200000|2021-04-02 15:10:00|12567.5|12565.4|12567.5|12565.4|12567.7|12565.6|12567.2|12565.1|112
1617376500000|2021-04-02 15:15:00|12567.4|12565.3|12567.5|12565.4|12568.7|12565.8|12566|12559.5|418
1617376800000|2021-04-02 15:20:00|12567.4|12565.3|12565.2|12563.1|12567.7|12565.6|12565.1|12562.6|401
1617377100000|2021-04-02 15:25:00|12565.3|12563.2|12565.4|12563.3|12566.8|12563.9|12564.6|12561.7|495
1617377400000|2021-04-02 15:30:00|12565.3|12563.2|12566.1|12564|12566.8|12564.7|12565.1|12563|204
1617377700000|2021-04-02 15:35:00|12566.2|12564.1|12566.4|12564.3|12566.7|12564.6|12565.7|12563.6|150
1617378000000|2021-04-02 15:40:00|12566.6|12564.5|12565.7|12563.6|12567.2|12564.6|12565.4|12563.1|246
1617378300000|2021-04-02 15:45:00|12565.8|12563.7|12565.3|12562.2|12566.1|12563.8|12564.6|12562|217
1617378600000|2021-04-02 15:50:00|12565.2|12562.4|12565.6|12562.8|12566.3|12563.8|12564.6|12562.1|264
1617378900000|2021-04-02 15:55:00|12565.5|12562.7|12569.8|12563.9|12579.6|12572.6|12565.1|12560.9|560
1617379200000|2021-04-02 16:00:00|12569.9|12563.7|12570.1|12563.1|12571.5|12566.9|12566|12561.9|569
1617379500000|2021-04-02 16:05:00|12569.9|12563.2|12566.9|12563.7|12570.3|12565.2|12565.9|12561.8|367
1617379800000|2021-04-02 16:10:00|12567.1|12563.9|12569.1|12564.5|12571.4|12566.7|12565.2|12561.7|258
1617380100000|2021-04-02 16:15:00|12570.4|12563.4|12569.1|12564.7|12571.5|12566.3|12566.1|12562.1|403
1617380400000|2021-04-02 16:20:00|12569.4|12565.6|12569.6|12565|12570.9|12566.5|12568.2|12562.5|475
1617380700000|2021-04-02 16:25:00|12570|12564.6|12569.5|12564.6|12571.1|12566.9|12568.6|12563.2|400
1617381000000|2021-04-02 16:30:00|12569.6|12564.4|12568.7|12563.6|12570.9|12566.6|12567.4|12562.6|287
1617381300000|2021-04-02 16:35:00|12567.2|12564.4|12565.6|12563.5|12569.1|12564.9|12564.3|12560.7|326
1617381600000|2021-04-02 16:40:00|12565.8|12563.4|12566.5|12563.3|12569.7|12563.8|12565.1|12561.5|292
1617381900000|2021-04-02 16:45:00|12566.2|12562.8|12567.8|12563.8|12569.8|12564.8|12565.6|12562.3|178
1617382200000|2021-04-02 16:50:00|12566.7|12563.7|12569.6|12562.6|12570.5|12564.5|12566.2|12562.4|147
1617382500000|2021-04-02 16:55:00|12569|12562.5|12570.8|12565.7|12572.2|12567.6|12565.8|12562.5|262
1617382800000|2021-04-02 17:00:00|12570.3|12565.6|12568.5|12565.9|12571.6|12566.5|12568|12564.2|262
1617383100000|2021-04-02 17:05:00|12569.3|12565.8|12570.5|12565.7|12571.9|12566.5|12568.3|12562.1|483
1617383400000|2021-04-02 17:10:00|12570.1|12566.2|12567.6|12565|12571.6|12567.4|12567.5|12563.1|368
1617383700000|2021-04-02 17:15:00|12570.4|12564.7|12570.8|12563.8|12571.9|12567.8|12567.3|12563.1|287
1617384000000|2021-04-02 17:20:00|12570.7|12564.1|12572.2|12565.2|12574.8|12569.9|12569.7|12563|641
1617384300000|2021-04-02 17:25:00|12571.9|12564.9|12571.5|12564.5|12574.9|12569.6|12570.8|12564|484
1617384600000|2021-04-02 17:30:00|12571.4|12564.4|12571.5|12565.2|12572.3|12566.4|12570.1|12564.2|459
1617384900000|2021-04-02 17:35:00|12571.7|12564.7|12571.6|12564.6|12572.7|12566.5|12567.3|12561.4|468
1617385200000|2021-04-02 17:40:00|12571.5|12564.7|12568.6|12565.9|12572|12566.2|12567.9|12562.6|532
1617385500000|2021-04-02 17:45:00|12568.8|12565|12570.5|12565.9|12571.8|12567.3|12567|12563.2|551
1617385800000|2021-04-02 17:50:00|12570.2|12566.5|12567.4|12561.4|12571.7|12567.7|12564.7|12560.3|680
1617386100000|2021-04-02 17:55:00|12567.2|12561.5|12566.2|12562.1|12569.9|12563.4|12563.8|12559.2|488
1617386400000|2021-04-02 18:00:00|12566.1|12561.5|12566.6|12560.8|12569.5|12563.7|12564.4|12560.5|374
1617386700000|2021-04-02 18:05:00|12566.5|12561.5|12564.8|12562.1|12567.9|12563|12563.7|12560.6|373
1617387000000|2021-04-02 18:10:00|12564.9|12562|12576.6|12569.6|12577.6|12570.6|12564.7|12561.1|340
1617387300000|2021-04-02 18:15:00|12577|12570|12570.7|12563.7|12580|12573|12569.9|12562.9|331
1617387600000|2021-04-02 18:20:00|12570.6|12563.6|12570.2|12563.2|12571.4|12564.4|12570.2|12563.2|162
1617387900000|2021-04-02 18:25:00|12570|12563|12571.1|12564.1|12572.1|12565.1|12569.6|12562.6|285
1617388200000|2021-04-02 18:30:00|12571.2|12564.2|12571.1|12565.7|12572.9|12566.3|12569.2|12563.1|185
1617388500000|2021-04-02 18:35:00|12571.7|12565.8|12570.7|12565.3|12572|12566.9|12568.5|12563.9|157
1617388800000|2021-04-02 18:40:00|12570.6|12565.8|12571.5|12565.1|12572.2|12568|12568.6|12563.9|321
1617389100000|2021-04-02 18:45:00|12570.2|12566.2|12569.9|12567.5|12571.8|12567.7|12569.4|12564.4|252
1617389400000|2021-04-02 18:50:00|12569.7|12567.6|12571.7|12567.4|12573.3|12569.2|12569.7|12564.6|386
1617389700000|2021-04-02 18:55:00|12571.8|12567.5|12572.9|12566.3|12574.2|12568.9|12570|12564.5|259
1617390000000|2021-04-02 19:00:00|12573|12566.2|12572.6|12566.3|12574.5|12570.5|12572|12565.6|255
1617390300000|2021-04-02 19:05:00|12572.8|12566.7|12571.1|12565.6|12574.5|12571.1|12570.7|12563.8|323
1617390600000|2021-04-02 19:10:00|12571|12565.7|12570.1|12565.3|12572.2|12566.7|12569.5|12563.9|384
1617390900000|2021-04-02 19:15:00|12570.2|12565.1|12571.2|12565.1|12572|12567.5|12569.4|12564|365
1617391200000|2021-04-02 19:20:00|12571.4|12564.9|12571.2|12565|12572|12567.6|12569.5|12563.7|293
1617391500000|2021-04-02 19:25:00|12571|12565.3|12572.8|12565.8|12573.7|12568.1|12569.6|12564.8|293
1617391800000|2021-04-02 19:30:00|12572.9|12565.9|12572.4|12565.4|12573.8|12569|12571.8|12564.8|372
1617392100000|2021-04-02 19:35:00|12572.5|12565.5|12571.4|12568.3|12573.5|12569.1|12571|12564.4|253
1617392400000|2021-04-02 19:40:00|12571.7|12568|12571.9|12564.9|12574|12569.2|12570.4|12564.6|245
1617392700000|2021-04-02 19:45:00|12572|12565|12572.7|12565.7|12573.2|12569.6|12571.2|12564.4|212
1617393000000|2021-04-02 19:50:00|12572.6|12565.6|12571.2|12569.1|12574|12570|12571|12564.7|275
1617393300000|2021-04-02 19:55:00|12572.4|12567.5|12572.2|12565.8|12573.5|12569.6|12570.3|12563.8|159
1617393600000|2021-04-02 20:00:00|12572|12565|12572.6|12565.6|12575|12569.8|12570.4|12563.4|241
1617393900000|2021-04-02 20:05:00|12574|12567|12582.5|12575.5|12586|12579|12571.6|12564.6|216
1617394200000|2021-04-02 20:10:00|12582.4|12575.4|12582|12575|12583.7|12576.7|12574.5|12567.5|366
1617394500000|2021-04-02 20:15:00|12581.9|12574.9|12581.2|12574.2|12583.3|12576.3|12579.3|12572.3|159
1617394800000|2021-04-02 20:20:00|12580.4|12573.4|12579.7|12572.7|12582.7|12575.9|12577.9|12571.1|151
1617395100000|2021-04-02 20:25:00|12580.5|12573.5|12583.7|12576.7|12586.2|12580.1|12576.2|12570.6|232
1617395400000|2021-04-02 20:30:00|12583.9|12576.9|12580.9|12573.9|12587.2|12580.2|12579.3|12572.7|156
1617395700000|2021-04-02 20:35:00|12580.8|12573.8|12578.9|12571.9|12580.8|12573.8|12572.4|12569.3|152
1617396000000|2021-04-02 20:40:00|12579|12572|12580.1|12574|12584|12577|12572.8|12569.2|197
1617396300000|2021-04-02 20:45:00|12579.3|12573.8|12578.5|12571.5|12579.7|12574.3|12572.6|12569|157
1617396600000|2021-04-02 20:50:00|12577.6|12570.6|12578.5|12571.5|12578.7|12571.7|12577.6|12570.6|46
1617396900000|2021-04-02 20:55:00|12577|12570|12580.2|12573.2|12584.4|12577.4|12577|12570|147
1617570000000|2021-04-04 21:00:00|12580.7|12568.1|12579.3|12570.8|12581.5|12572.1|12579.2|12567.3|40
1617570300000|2021-04-04 21:05:00|12580.3|12568.7|12584.3|12571.3|12586.4|12573.4|12578.8|12567.6|111
1617570600000|2021-04-04 21:10:00|12584|12571|12580.8|12573.8|12585.7|12573.8|12579.1|12568.3|116
1617570900000|2021-04-04 21:15:00|12581.7|12574.7|12580.5|12573.5|12582.9|12575.9|12580.4|12573.4|76
1617571200000|2021-04-04 21:20:00|12580.8|12573.8|12580.1|12573.6|12583.9|12576.9|12577.2|12570.2|123
1617571500000|2021-04-04 21:25:00|12580.2|12574.1|12580.5|12573.5|12581.2|12574.3|12579.5|12572.5|42
1617571800000|2021-04-04 21:30:00|12580.6|12574.6|12580.7|12573.7|12581|12574.6|12580|12573|87
1617572100000|2021-04-04 21:35:00|12580.2|12573.2|12580.7|12573.7|12580.7|12573.9|12580|12573|43
1617572400000|2021-04-04 21:40:00|12580.3|12573.3|12580.5|12573.5|12580.7|12574.4|12580|12573|86
1617572700000|2021-04-04 21:45:00|12580.6|12574.3|12580.4|12573.4|12580.7|12574.4|12580|12573|56
1617573000000|2021-04-04 21:50:00|12580.6|12573.6|12580.6|12573.6|12580.7|12574.4|12579.7|12572.7|68
1617573300000|2021-04-04 21:55:00|12580|12573|12583|12576|12583.6|12576.6|12578.7|12571.7|109
1617573600000|2021-04-04 22:00:00|12583.3|12576.3|12578.4|12571.4|12592.5|12585.5|12573|12566|715
1617573900000|2021-04-04 22:05:00|12577.7|12570.7|12576|12569|12579.2|12572.2|12573|12566.1|577
1617574200000|2021-04-04 22:10:00|12576.6|12569.6|12574.4|12568.9|12579.9|12572.9|12572.7|12566.6|513
1617574500000|2021-04-04 22:15:00|12574.7|12568.8|12576.3|12570.9|12577.8|12572.3|12571.3|12567.3|437
1617574800000|2021-04-04 22:20:00|12576.2|12571|12574.4|12571.9|12578.3|12574.5|12573.9|12569.2|413
1617575100000|2021-04-04 22:25:00|12574.7|12572|12577.3|12570.3|12578.2|12572.2|12573.3|12567.9|313
1617575400000|2021-04-04 22:30:00|12576.9|12569.9|12575.1|12571.7|12579.4|12575.1|12574.8|12569.3|533
1617575700000|2021-04-04 22:35:00|12575.3|12571.6|12572.1|12570|12576.1|12572.4|12572.1|12567.8|628
1617576000000|2021-04-04 22:40:00|12572.6|12569|12572.7|12569.5|12575.3|12571.7|12571.6|12568.1|484
1617576300000|2021-04-04 22:45:00|12572.5|12569.7|12570.3|12567.5|12574.3|12570.8|12569|12565.5|479
1617576600000|2021-04-04 22:50:00|12570.4|12567.4|12571.5|12568.9|12573.8|12570.1|12570.2|12566.5|381
1617576900000|2021-04-04 22:55:00|12571.6|12568.7|12572|12569|12573.5|12569.5|12569.3|12566|414
1617577200000|2021-04-04 23:00:00|12571.6|12568.8|12574.6|12572.5|12575|12572.9|12570.7|12567.7|326
1617577500000|2021-04-04 23:05:00|12574.4|12572.3|12573|12570.9|12575.6|12573.5|12573|12570.9|149
1617577800000|2021-04-04 23:10:00|12572.9|12570.8|12572.5|12570.4|12573.2|12571.1|12571.1|12569|116
1617578100000|2021-04-04 23:15:00|12572.4|12570.3|12572.2|12570.1|12574.5|12572.4|12572.2|12570.1|154
1617578400000|2021-04-04 23:20:00|12572.3|12570.2|12570.5|12568.4|12572.7|12570.6|12569.2|12567.1|193
1617578700000|2021-04-04 23:25:00|12570.6|12568.5|12569.5|12567.4|12570.6|12568.5|12569.1|12567|129
1617579000000|2021-04-04 23:30:00|12569.6|12567.5|12568.4|12566.3|12569.6|12567.5|12567.9|12565.8|188
1617579300000|2021-04-04 23:35:00|12568.5|12566.4|12568.7|12566.6|12570.3|12568.2|12568.5|12566.4|139
1617579600000|2021-04-04 23:40:00|12568.8|12566.7|12569.2|12567.1|12570.1|12568|12568.6|12566.5|122
1617579900000|2021-04-04 23:45:00|12569.5|12567.4|12569.6|12567.5|12570.4|12568.3|12569.1|12567|110
1617580200000|2021-04-04 23:50:00|12569.5|12567.4|12567.3|12565.2|12569.5|12567.4|12567|12564.9|136
1617580500000|2021-04-04 23:55:00|12567.4|12565.3|12565.9|12563.8|12568|12565.9|12564.6|12562.6|172
1617580800000|2021-04-05 00:00:00|12565.8|12563.7|12568.7|12566.6|12570.3|12568.2|12565.6|12563.5|270
1617581100000|2021-04-05 00:05:00|12568.6|12566.5|12570.9|12568.8|12571|12568.9|12567.5|12565.4|223
1617581400000|2021-04-05 00:10:00|12570.8|12568.7|12572.3|12570.2|12572.5|12570.4|12570.5|12568.4|186
1617581700000|2021-04-05 00:15:00|12572.2|12570.1|12570.5|12568.4|12572.7|12570.6|12569.8|12567.7|229
1617582000000|2021-04-05 00:20:00|12570.4|12568.3|12569.3|12567.2|12570.9|12568.8|12568.2|12566.6|190
1617582300000|2021-04-05 00:25:00|12569.2|12567.1|12567.7|12565.6|12569.8|12567.7|12566.9|12564.8|236
1617582600000|2021-04-05 00:30:00|12567.6|12565.5|12567.4|12565.3|12570.8|12568.7|12567.4|12565.3|242
1617582900000|2021-04-05 00:35:00|12567.5|12565.4|12566.2|12564.1|12568.7|12566.6|12565.4|12563.3|333
1617583200000|2021-04-05 00:40:00|12566.3|12564.2|12566.8|12564.7|12567.1|12565|12565.2|12563.1|241
1617583500000|2021-04-05 00:45:00|12566.7|12564.6|12566.2|12564.1|12567.7|12565.6|12566|12563.9|148
1617583800000|2021-04-05 00:50:00|12566.1|12564|12565.3|12563.2|12566.4|12564.3|12562.4|12560.7|296
1617584100000|2021-04-05 00:55:00|12565.2|12563.1|12565.7|12563.6|12567.1|12565.2|12565.2|12563.1|200
1617584400000|2021-04-05 01:00:00|12565.8|12563.7|12565|12562.9|12566.7|12564.6|12564.8|12562.7|185
1617584700000|2021-04-05 01:05:00|12564.9|12562.8|12566.9|12564.8|12567.4|12565.3|12564.9|12562.8|148
1617585000000|2021-04-05 01:10:00|12566.8|12564.7|12568.9|12566.8|12569.4|12567.3|12566.4|12564.3|147
1617585300000|2021-04-05 01:15:00|12569|12566.9|12568.3|12566.2|12569.4|12567.3|12567.7|12565.6|170
1617585600000|2021-04-05 01:20:00|12568.4|12566.3|12568.6|12566.5|12569.6|12567.5|12567.2|12565.1|173
1617585900000|2021-04-05 01:25:00|12568.7|12566.6|12569.8|12567.7|12570.3|12568.4|12568.6|12566.5|151
1617586200000|2021-04-05 01:30:00|12569.7|12567.6|12570.6|12568.5|12571.1|12569|12569.5|12567.4|212
1617586500000|2021-04-05 01:35:00|12570.5|12568.4|12568.4|12566.3|12570.8|12568.7|12567.1|12565|260
1617586800000|2021-04-05 01:40:00|12568.3|12566.2|12568.6|12566.5|12569.8|12567.7|12568|12565.9|191
1617587100000|2021-04-05 01:45:00|12568.8|12566.7|12563.8|12561.7|12569.6|12567.5|12563.7|12561.6|229
1617587400000|2021-04-05 01:50:00|12563.9|12561.8|12565.4|12563.3|12565.8|12563.7|12563.7|12561.6|192
1617587700000|2021-04-05 01:55:00|12565.3|12563.2|12566|12563.9|12566.5|12564.4|12564.7|12562.6|188
1617588000000|2021-04-05 02:00:00|12565.9|12563.8|12564.4|12562.3|12566.7|12564.6|12564.1|12562|219
1617588300000|2021-04-05 02:05:00|12564.2|12562.1|12566.7|12564.6|12567.1|12565|12564.2|12562.1|148
1617588600000|2021-04-05 02:10:00|12566.6|12564.5|12567.8|12565.7|12567.8|12565.7|12566.5|12564.4|147
1617588900000|2021-04-05 02:15:00|12567.7|12565.6|12568.7|12566.6|12569.8|12567.7|12567.2|12565.1|191
1617589200000|2021-04-05 02:20:00|12568.6|12566.5|12570.1|12568|12570.3|12568.2|12568.2|12566.1|241
1617589500000|2021-04-05 02:25:00|12570|12567.9|12570.1|12568|12570.9|12569.2|12569.3|12567.2|181
1617589800000|2021-04-05 02:30:00|12570.3|12568.2|12572|12569.9|12572.2|12570.2|12570|12567.9|179
1617590100000|2021-04-05 02:35:00|12571.9|12569.8|12573.2|12571.1|12573.6|12571.7|12571.7|12569.6|207
1617590400000|2021-04-05 02:40:00|12573.1|12571|12573.1|12571|12574.2|12572.1|12572.2|12570.3|150
1617590700000|2021-04-05 02:45:00|12573|12570.9|12573.3|12571.2|12574.2|12572.1|12572.3|12570.2|160
1617591000000|2021-04-05 02:50:00|12573.2|12571.1|12574.1|12572|12574.2|12572.1|12571.6|12569.5|161
1617591300000|2021-04-05 02:55:00|12574.2|12572.1|12573.4|12572.1|12574.2|12572.4|12573.2|12571.3|108
1617591600000|2021-04-05 03:00:00|12573.3|12572|12573.3|12571.2|12573.9|12572.1|12572.2|12570.1|185
1617591900000|2021-04-05 03:05:00|12573.2|12571.1|12572.5|12570.4|12573.7|12571.6|12572.5|12570.4|135
1617592200000|2021-04-05 03:10:00|12572.4|12570.3|12572.5|12570.4|12573|12571|12572.1|12570|112
1617592500000|2021-04-05 03:15:00|12572.4|12570.3|12571|12568.9|12572.5|12570.4|12571|12568.9|84
1617592800000|2021-04-05 03:20:00|12571.1|12569|12568.6|12566.5|12571.1|12569|12568.4|12566.4|111
1617593100000|2021-04-05 03:25:00|12568.7|12566.6|12569.2|12567.1|12569.5|12567.6|12568.4|12566.4|78
1617593400000|2021-04-05 03:30:00|12569.1|12567|12571.7|12569.6|12571.9|12569.8|12569.1|12567|128
1617593700000|2021-04-05 03:35:00|12571.6|12569.5|12573.3|12571.2|12573.4|12571.3|12571.2|12569.5|112
1617594000000|2021-04-05 03:40:00|12573.4|12571.3|12571.6|12569.5|12573.5|12571.4|12571.1|12569|159
1617594300000|2021-04-05 03:45:00|12571.7|12569.6|12572.5|12570.4|12573.5|12571.4|12571.1|12569|143
1617594600000|2021-04-05 03:50:00|12572.6|12570.5|12572.3|12570.2|12573.1|12571|12571.7|12569.7|123
1617594900000|2021-04-05 03:55:00|12572.4|12570.3|12572.9|12570.8|12573.6|12571.5|12571.8|12569.8|167
1617595200000|2021-04-05 04:00:00|12572.8|12570.7|12574|12571.9|12574.2|12572.3|12572.6|12570.6|174
1617595500000|2021-04-05 04:05:00|12573.9|12571.8|12575.7|12573.6|12575.7|12573.6|12572.2|12570.3|222
1617595800000|2021-04-05 04:10:00|12575.6|12573.5|12578|12575.9|12578.1|12576|12575.6|12573.5|191
1617596100000|2021-04-05 04:15:00|12578.2|12576.1|12581.3|12579.2|12581.4|12579.6|12578.1|12576|183
1617596400000|2021-04-05 04:20:00|12581.4|12579.3|12581.3|12579.2|12581.4|12579.3|12579.6|12577.5|135
1617596700000|2021-04-05 04:25:00|12581.2|12579.1|12581.8|12579.7|12581.9|12580.1|12579.9|12578.3|157
1617597000000|2021-04-05 04:30:00|12582.4|12580.3|12582.1|12580|12583.3|12581.5|12581|12578.9|173
1617597300000|2021-04-05 04:35:00|12582|12579.9|12580.3|12578.2|12582|12580.1|12580.1|12578|131
1617597600000|2021-04-05 04:40:00|12580.2|12578.1|12581|12578.9|12582|12579.9|12579.9|12578|130
1617597900000|2021-04-05 04:45:00|12581.1|12579|12580.3|12578.2|12582.6|12580.5|12580.2|12578.1|162
1617598200000|2021-04-05 04:50:00|12580.4|12578.3|12581.1|12579|12581.4|12579.6|12580.1|12578|158
1617598500000|2021-04-05 04:55:00|12581.2|12579.1|12583.5|12581.4|12583.5|12581.4|12580.8|12578.9|168
1617598800000|2021-04-05 05:00:00|12583.2|12581.1|12581.8|12579.7|12583.6|12581.7|12581.5|12579.5|162
1617599100000|2021-04-05 05:05:00|12581.9|12579.8|12582.6|12580.5|12583.4|12581.7|12581.7|12579.6|176
1617599400000|2021-04-05 05:10:00|12582.5|12580.4|12581.4|12579.3|12582.5|12580.4|12581.3|12579.2|104
1617599700000|2021-04-05 05:15:00|12581.6|12579.5|12581.9|12579.8|12582.1|12580.2|12581.3|12579.2|106
1617600000000|2021-04-05 05:20:00|12582|12579.9|12581.9|12579.8|12582.1|12580.3|12581.2|12579.6|84
1617600300000|2021-04-05 05:25:00|12581.8|12579.7|12580.2|12578.1|12582.2|12580.1|12579.9|12577.8|144
1617600600000|2021-04-05 05:30:00|12580.3|12578.2|12581.8|12579.7|12582.9|12581.1|12580.3|12578.2|155
1617600900000|2021-04-05 05:35:00|12580.7|12578.6|12581.1|12579|12582.2|12580.1|12580.6|12578.5|107
1617601200000|2021-04-05 05:40:00|12581|12578.9|12582.6|12580.5|12582.8|12580.7|12580.6|12578.9|162
1617601500000|2021-04-05 05:45:00|12582.5|12580.4|12586.5|12584.4|12586.6|12584.6|12580.3|12578.4|254
1617601800000|2021-04-05 05:50:00|12586.6|12584.5|12586|12583.9|12586.7|12584.6|12584.6|12582.6|196
1617602100000|2021-04-05 05:55:00|12586.1|12584|12594.6|12592.5|12594.6|12592.5|12586|12583.9|517
1617602400000|2021-04-05 06:00:00|12594.2|12592.1|12589.9|12587.8|12595.9|12593.8|12589.9|12587.8|390
1617602700000|2021-04-05 06:05:00|12590|12587.9|12593.7|12591.6|12594.1|12592.3|12589.9|12587.8|273
1617603000000|2021-04-05 06:10:00|12593.8|12591.7|12589.2|12587.1|12594|12591.9|12588.8|12587|224
1617603300000|2021-04-05 06:15:00|12589.1|12587|12588.2|12586.1|12590.4|12588.3|12586.1|12584|305
1617603600000|2021-04-05 06:20:00|12588.1|12586|12586|12583.9|12588.3|12586.2|12585.2|12583.1|253
1617603900000|2021-04-05 06:25:00|12585.9|12583.8|12586.1|12584|12586.9|12584.8|12584.7|12582.6|283
1617604200000|2021-04-05 06:30:00|12586.2|12584.1|12584.7|12582.6|12586.9|12584.8|12583.5|12581.4|161
1617604500000|2021-04-05 06:35:00|12584.6|12582.5|12582.7|12580.6|12585.2|12583.1|12582.5|12580.5|155
1617604800000|2021-04-05 06:40:00|12582.8|12580.7|12581.2|12579.1|12583.3|12581.4|12581.2|12579.1|179
1617605100000|2021-04-05 06:45:00|12581.5|12579.4|12582.9|12580.8|12583.6|12581.5|12580.7|12578.7|309
1617605400000|2021-04-05 06:50:00|12583.1|12581|12580.6|12579.3|12584.5|12582.6|12580|12577.9|337
1617605700000|2021-04-05 06:55:00|12580.5|12579.2|12581.6|12579.5|12582.6|12580.5|12580.1|12578|220
1617606000000|2021-04-05 07:00:00|12581.9|12579.8|12586.8|12584.7|12589.2|12587.1|12581.8|12579.7|325
1617606300000|2021-04-05 07:05:00|12586.9|12584.8|12580.5|12578.4|12588.3|12586.3|12580.4|12578.3|253
1617606600000|2021-04-05 07:10:00|12580.6|12578.5|12583.3|12581.2|12583.9|12581.8|12580.5|12578.4|205
1617606900000|2021-04-05 07:15:00|12583.4|12581.3|12585.3|12583.2|12586.9|12584.8|12583.4|12581.3|252
1617607200000|2021-04-05 07:20:00|12585.2|12583.1|12583.8|12581.7|12586.1|12584|12583.6|12581.5|216
1617607500000|2021-04-05 07:25:00|12583.6|12581.5|12580.4|12578.3|12585.1|12583|12579.9|12577.8|227
1617607800000|2021-04-05 07:30:00|12580.5|12578.4|12578.3|12576.2|12581.3|12579.2|12578.3|12576.2|218
1617608100000|2021-04-05 07:35:00|12578.4|12576.3|12577.5|12575.4|12579.7|12577.6|12577.4|12575.3|269
1617608400000|2021-04-05 07:40:00|12577.4|12575.3|12578.4|12576.3|12578.7|12576.6|12576.6|12574.5|217
1617608700000|2021-04-05 07:45:00|12578.3|12576.2|12580.5|12578.4|12581|12578.9|12578.2|12576.1|256
1617609000000|2021-04-05 07:50:00|12580.6|12578.5|12575.8|12573.7|12581.1|12579|12574.6|12572.5|287
1617609300000|2021-04-05 07:55:00|12575.7|12573.6|12575.6|12573.5|12577.1|12575|12574.2|12572.1|254
1617609600000|2021-04-05 08:00:00|12575.5|12573.4|12574.1|12572|12577.7|12575.6|12573.3|12571.2|297
1617609900000|2021-04-05 08:05:00|12574|12571.9|12569.7|12567.6|12574|12571.9|12569.6|12567.5|302
1617610200000|2021-04-05 08:10:00|12569.6|12567.5|12566.2|12564.1|12569.9|12567.8|12565.4|12563.3|350
1617610500000|2021-04-05 08:15:00|12566.3|12564.2|12563|12560.9|12567.2|12565.1|12562|12559.9|246
1617610800000|2021-04-05 08:20:00|12563.1|12561|12563.1|12561|12564.1|12562|12562|12559.9|236
1617611100000|2021-04-05 08:25:00|12563|12560.9|12563.8|12561.7|12564.1|12562|12561.5|12559.4|282
1617611400000|2021-04-05 08:30:00|12563.9|12561.8|12559.1|12557|12564.2|12562.1|12559|12556.9|316
1617611700000|2021-04-05 08:35:00|12559.2|12557.1|12562.4|12560.3|12562.6|12560.5|12559.2|12557.1|324
1617612000000|2021-04-05 08:40:00|12562.5|12560.4|12560.9|12558.8|12564|12561.9|12560.4|12558.3|219
1617612300000|2021-04-05 08:45:00|12560.8|12558.7|12561.2|12559.1|12564.1|12562|12560.8|12558.7|263
1617612600000|2021-04-05 08:50:00|12561.1|12559|12562.6|12560.5|12563.2|12561.1|12560.1|12558|226
1617612900000|2021-04-05 08:55:00|12562.4|12560.3|12561.6|12559.5|12564.3|12562.2|12560.9|12558.8|261
1617613200000|2021-04-05 09:00:00|12561.7|12559.6|12560.2|12558.1|12563.8|12561.7|12560.2|12558.1|218
1617613500000|2021-04-05 09:05:00|12560.3|12558.2|12561.2|12559.1|12562.2|12560.1|12559.7|12557.6|242
1617613800000|2021-04-05 09:10:00|12561|12558.9|12561.7|12559.6|12564.5|12562.4|12560|12557.9|295
1617614100000|2021-04-05 09:15:00|12561.5|12559.4|12563.4|12561.3|12563.8|12561.7|12560.5|12558.4|239
1617614400000|2021-04-05 09:20:00|12563.3|12561.2|12564.6|12562.5|12565.2|12563.3|12560.9|12558.8|241
1617614700000|2021-04-05 09:25:00|12564.5|12562.4|12563.4|12561.3|12565.1|12563|12562.1|12560|219
1617615000000|2021-04-05 09:30:00|12563.5|12561.4|12560.7|12558.6|12563.5|12561.4|12560.5|12558.4|284
1617615300000|2021-04-05 09:35:00|12560.8|12558.7|12563.5|12561.4|12563.5|12561.4|12560.6|12558.5|207
1617615600000|2021-04-05 09:40:00|12563.4|12561.3|12561.7|12559.6|12563.7|12561.6|12561|12558.9|203
1617615900000|2021-04-05 09:45:00|12561.6|12559.5|12563.4|12561.3|12564.4|12562.3|12560.8|12558.9|249
1617616200000|2021-04-05 09:50:00|12563.3|12561.2|12561.9|12559.8|12563.3|12561.3|12561.3|12559.2|149
1617616500000|2021-04-05 09:55:00|12561.8|12559.7|12562.9|12560.8|12563.9|12561.8|12561.1|12559.2|190
1617616800000|2021-04-05 10:00:00|12562.8|12560.7|12563.2|12561.1|12563.4|12561.4|12561.5|12559.4|191
1617617100000|2021-04-05 10:05:00|12563.1|12561|12560.2|12558.1|12563.2|12561.1|12559.4|12557.3|228
1617617400000|2021-04-05 10:10:00|12560.1|12558|12559.4|12557.3|12562|12559.9|12558.8|12557|184
1617617700000|2021-04-05 10:15:00|12559.3|12557.2|12558.3|12556.2|12560.2|12558.5|12557.4|12555.3|204
1617618000000|2021-04-05 10:20:00|12558.2|12556.1|12557.6|12555.5|12558.8|12557.1|12556.7|12554.6|188
1617618300000|2021-04-05 10:25:00|12557.5|12555.4|12556.1|12554|12557.8|12556.3|12555.5|12553.4|225
1617618600000|2021-04-05 10:30:00|12556|12553.9|12554.7|12552.6|12556.9|12554.8|12554.2|12552.4|202
1617618900000|2021-04-05 10:35:00|12554.6|12552.5|12553.9|12551.8|12555.4|12553.5|12552|12550.3|224
1617619200000|2021-04-05 10:40:00|12553.8|12551.7|12553.3|12551.2|12554.1|12552|12551.7|12549.6|228
1617619500000|2021-04-05 10:45:00|12553.2|12551.1|12554.6|12552.5|12555.5|12553.4|12552.8|12550.7|203
1617619800000|2021-04-05 10:50:00|12554.5|12552.4|12550.4|12548.3|12555.4|12553.3|12550.1|12548.2|222
1617620100000|2021-04-05 10:55:00|12550.3|12548.2|12550.4|12548.3|12551.6|12549.5|12549.5|12547.6|220
1617620400000|2021-04-05 11:00:00|12550.3|12548.2|12549.8|12547.7|12551.9|12549.8|12549.3|12547.6|178
1617620700000|2021-04-05 11:05:00|12549.9|12547.8|12550.8|12548.7|12551.2|12549.1|12549.4|12547.5|189
1617621000000|2021-04-05 11:10:00|12550.7|12548.6|12550.5|12548.4|12550.8|12548.8|12549.3|12547.5|146
1617621300000|2021-04-05 11:15:00|12550.4|12548.3|12550.7|12548.6|12552.4|12550.8|12550.3|12548.3|168
1617621600000|2021-04-05 11:20:00|12550.6|12548.5|12551.4|12549.3|12552.3|12550.4|12550.2|12548.1|146
1617621900000|2021-04-05 11:25:00|12551.5|12549.4|12550.4|12548.3|12552.3|12550.2|12549.3|12547.3|194
1617622200000|2021-04-05 11:30:00|12549.5|12548.2|12550.6|12548.5|12551.3|12549.5|12549.1|12547.3|245
1617622500000|2021-04-05 11:35:00|12550.5|12548.4|12550.6|12548.5|12552|12549.9|12549.6|12547.7|162
1617622800000|2021-04-05 11:40:00|12550.7|12548.6|12551.2|12549.1|12553.6|12551.7|12549|12547.4|234
1617623100000|2021-04-05 11:45:00|12551.1|12549|12551.9|12549.8|12552.8|12550.9|12549.8|12548.1|296
1617623400000|2021-04-05 11:50:00|12552|12549.9|12552.1|12550|12552.5|12550.5|12550.5|12548.4|180
1617623700000|2021-04-05 11:55:00|12552|12549.9|12550.1|12548.8|12552.2|12550.4|12549.9|12548.1|196
1617624000000|2021-04-05 12:00:00|12550|12548.7|12550.2|12548.1|12551.4|12549.7|12548.9|12547.3|351
1617624300000|2021-04-05 12:05:00|12550.1|12548|12550.2|12548.1|12550.3|12548.4|12548.2|12546.4|255
1617624600000|2021-04-05 12:10:00|12550.3|12548.2|12545.7|12543.6|12551.2|12549.4|12544.9|12543.1|328
1617624900000|2021-04-05 12:15:00|12545.5|12543.4|12543.5|12541.4|12546.6|12544.9|12543|12541.3|314
1617625200000|2021-04-05 12:20:00|12543.6|12541.5|12544.3|12542.2|12545.5|12543.9|12542.8|12540.7|282
1617625500000|2021-04-05 12:25:00|12544.4|12542.3|12545.1|12543|12545.5|12543.8|12544.3|12542.2|247
1617625800000|2021-04-05 12:30:00|12545.2|12543.1|12538.9|12536.8|12545.2|12543.1|12538.8|12536.7|241
1617626100000|2021-04-05 12:35:00|12538.8|12536.7|12530.2|12528.1|12539.5|12537.4|12529.5|12527.4|554
1617626400000|2021-04-05 12:40:00|12530.3|12528.2|12533.7|12531.6|12536|12534|12528|12525.9|552
1617626700000|2021-04-05 12:45:00|12533.6|12531.5|12532.7|12530.6|12535.8|12534|12532.6|12530.5|391
1617627000000|2021-04-05 12:50:00|12532.8|12530.7|12531.1|12529|12532.9|12530.8|12527.8|12525.7|433
1617627300000|2021-04-05 12:55:00|12531.2|12529.1|12530.3|12528.2|12534.2|12532.1|12529.5|12527.4|382
1617627600000|2021-04-05 13:00:00|12530|12527.9|12536.6|12534.5|12536.8|12535|12526.9|12525|451
1617627900000|2021-04-05 13:05:00|12536.7|12534.6|12536.6|12534.5|12539|12536.9|12535|12532.9|380
1617628200000|2021-04-05 13:10:00|12536.5|12534.4|12534.7|12532.6|12539.4|12537.8|12534.3|12532.2|413
1617628500000|2021-04-05 13:15:00|12534.8|12532.7|12534|12532.7|12535.2|12533.2|12533.1|12531.1|410
1617628800000|2021-04-05 13:20:00|12534.1|12532.8|12538.2|12536.1|12539.5|12537.5|12533.9|12531.9|324
1617629100000|2021-04-05 13:25:00|12538.3|12536.2|12538.9|12536.8|12539.8|12538.1|12537.8|12536.1|301
1617629400000|2021-04-05 13:30:00|12538.8|12536.7|12534.9|12532.8|12538.8|12536.7|12533.7|12532|454
1617629700000|2021-04-05 13:35:00|12535|12532.9|12536.6|12534.5|12536.6|12535|12531.8|12529.7|432
1617630000000|2021-04-05 13:40:00|12536.5|12534.4|12536.2|12534.1|12538.2|12536.1|12535.2|12533.1|591
1617630300000|2021-04-05 13:45:00|12536.3|12534.2|12522.7|12520.6|12536.3|12534.2|12522.2|12520.1|720
1617630600000|2021-04-05 13:50:00|12522.6|12520.5|12522.7|12520.6|12523.5|12521.7|12520.2|12518.1|471
1617630900000|2021-04-05 13:55:00|12522.6|12520.5|12523.8|12521.3|12524.9|12522.8|12519.9|12517.8|520
1617631200000|2021-04-05 14:00:00|12523.7|12521.1|12519.6|12517.5|12524.4|12522|12518.5|12516.4|689
1617631500000|2021-04-05 14:05:00|12519.1|12517.8|12520|12517.9|12521.1|12519|12518.6|12517.3|506
1617631800000|2021-04-05 14:10:00|12519.9|12517.8|12521.7|12519.6|12524.3|12522.2|12517.5|12515.6|624
1617632100000|2021-04-05 14:15:00|12521.2|12519.1|12518|12515.9|12522.6|12520.7|12517.4|12515.8|606
1617632400000|2021-04-05 14:20:00|12517.9|12515.8|12516.4|12514.3|12518.8|12516.7|12516|12514.3|426
1617632700000|2021-04-05 14:25:00|12516|12514.7|12513.8|12511.7|12516.5|12514.8|12512.4|12510.5|419
1617633000000|2021-04-05 14:30:00|12513.7|12511.6|12511.3|12509.2|12513.8|12511.8|12508.4|12507|437
1617633300000|2021-04-05 14:35:00|12510.6|12509.3|12514.6|12512.5|12514.8|12512.7|12510.1|12508.5|465
1617633600000|2021-04-05 14:40:00|12514.5|12512.4|12518.3|12516.2|12519.5|12517.4|12514|12511.9|534
1617633900000|2021-04-05 14:45:00|12517.8|12515.7|12519.3|12517.2|12521.1|12519.3|12516.4|12514.3|392
1617634200000|2021-04-05 14:50:00|12519.4|12517.3|12523.3|12521.2|12524.2|12522.2|12519.3|12517.2|479
1617634500000|2021-04-05 14:55:00|12523.4|12521.3|12519.9|12517.8|12524|12521.9|12517.3|12515.5|521
1617634800000|2021-04-05 15:00:00|12519.4|12518.1|12519.7|12517.6|12522.6|12520.7|12518.6|12517|480
1617635100000|2021-04-05 15:05:00|12520|12517.9|12519.4|12517.3|12520.7|12519.1|12518.1|12516.3|412
1617635400000|2021-04-05 15:10:00|12519.3|12517.2|12518.1|12516.8|12520.1|12518|12517.4|12515.7|304
1617635700000|2021-04-05 15:15:00|12518|12516.7|12511.8|12509.7|12518.5|12516.8|12511.7|12509.6|368
1617636000000|2021-04-05 15:20:00|12511.9|12509.8|12504.2|12502.1|12511.9|12509.9|12503.6|12501.9|463
1617636300000|2021-04-05 15:25:00|12503.8|12502.5|12506.5|12504.4|12506.9|12505.1|12503|12501.2|331
1617636600000|2021-04-05 15:30:00|12506.2|12504.1|12510.9|12508.8|12511.4|12509.6|12505|12503|394
1617636900000|2021-04-05 15:35:00|12511|12508.9|12512.2|12510.1|12513.8|12512|12510.4|12508.6|434
1617637200000|2021-04-05 15:40:00|12511.9|12510.6|12512.7|12510.6|12513.3|12511.4|12511.1|12509.5|295
1617637500000|2021-04-05 15:45:00|12512.4|12510.3|12515.2|12513.1|12516.5|12515|12510.4|12508.7|393
1617637800000|2021-04-05 15:50:00|12515.3|12513.2|12513.1|12511|12516.1|12514.1|12511.8|12510.1|430
1617638100000|2021-04-05 15:55:00|12513|12510.9|12512.5|12511.2|12514.2|12512.2|12510.5|12508.6|418
1617638400000|2021-04-05 16:00:00|12512.8|12511.5|12517|12514.9|12518.8|12516.8|12512.3|12510.8|430
1617638700000|2021-04-05 16:05:00|12517.1|12515|12520.1|12518|12520.1|12518.4|12516.5|12514.8|215
1617639000000|2021-04-05 16:10:00|12520|12517.9|12522.6|12520.5|12522.7|12520.8|12519.5|12517.4|242
1617639300000|2021-04-05 16:15:00|12522.5|12520.4|12524.2|12522.1|12524.9|12522.9|12521.4|12519.5|276
1617639600000|2021-04-05 16:20:00|12524.3|12522.2|12522.3|12521|12524.3|12522.5|12521.3|12519.5|288
1617639900000|2021-04-05 16:25:00|12522.2|12520.9|12523|12521.7|12524|12522.3|12522|12520.3|318
1617640200000|2021-04-05 16:30:00|12522.8|12521.5|12526.2|12524.9|12527.4|12525.7|12522.7|12521|320
1617640500000|2021-04-05 16:35:00|12526.3|12525|12532.2|12530.1|12532.8|12530.8|12526.1|12524.7|364
1617640800000|2021-04-05 16:40:00|12532.1|12530|12534.9|12532.8|12535.6|12533.9|12529.3|12527.3|439
1617641100000|2021-04-05 16:45:00|12534.4|12532.3|12530.5|12528.4|12534.4|12532.6|12529.9|12528|383
1617641400000|2021-04-05 16:50:00|12530.6|12528.5|12534.8|12532.7|12535.6|12533.8|12530.1|12528.5|413
1617641700000|2021-04-05 16:55:00|12534.9|12532.8|12535.4|12533.3|12535.9|12534.3|12533.9|12532.4|277
1617642000000|2021-04-05 17:00:00|12535.2|12533.9|12536.2|12534.9|12537.5|12535.7|12534.2|12532.6|423
1617642300000|2021-04-05 17:05:00|12536.1|12534.8|12537.4|12535.3|12538.4|12536.7|12536|12534.7|449
1617642600000|2021-04-05 17:10:00|12537.3|12535.2|12536|12534.7|12538|12536.5|12534.3|12532.7|446
1617642900000|2021-04-05 17:15:00|12535.9|12534.6|12530.5|12529.2|12535.9|12534.6|12530.4|12528.8|435
1617643200000|2021-04-05 17:20:00|12530.7|12529.4|12531.3|12530|12532.8|12531.1|12529.8|12528.1|366
1617643500000|2021-04-05 17:25:00|12531.4|12530.1|12528.6|12526.5|12531.9|12530.1|12527.4|12525.6|305
1617643800000|2021-04-05 17:30:00|12528.8|12526.7|12527.9|12525.8|12529.4|12527.8|12527.3|12525.7|279
1617644100000|2021-04-05 17:35:00|12527.8|12525.7|12530.3|12528.2|12531.5|12530.1|12527.5|12525.7|285
1617644400000|2021-04-05 17:40:00|12530.4|12528.3|12528.8|12526.7|12530.5|12528.9|12527.8|12526.3|277
1617644700000|2021-04-05 17:45:00|12528.9|12526.8|12525.7|12524.4|12529|12527.2|12525|12523.4|271
1617645000000|2021-04-05 17:50:00|12525.6|12524.3|12526|12524.7|12528.4|12526.6|12525.1|12523.6|250
1617645300000|2021-04-05 17:55:00|12526.1|12524.8|12525|12522.9|12528.1|12526.4|12523.8|12522.1|274
1617645600000|2021-04-05 18:00:00|12524.8|12522.7|12525.7|12523.6|12527.6|12525.8|12524.4|12522.6|304
1617645900000|2021-04-05 18:05:00|12525.6|12523.5|12523.2|12521.1|12525.8|12524.1|12522.9|12521.1|195
1617646200000|2021-04-05 18:10:00|12523.3|12521.2|12525.6|12523.5|12526.4|12524.6|12523.3|12521.2|182
1617646500000|2021-04-05 18:15:00|12525.5|12523.4|12523.8|12522.5|12525.5|12523.4|12523.6|12521.8|171
1617646800000|2021-04-05 18:20:00|12523.7|12522.4|12525.9|12524.6|12526.3|12524.7|12523.1|12521.2|205
1617647100000|2021-04-05 18:25:00|12526|12524.7|12524.5|12523.2|12526.3|12524.7|12523|12521.2|337
1617647400000|2021-04-05 18:30:00|12524.8|12523.5|12524.6|12523.3|12525.1|12523.5|12523.8|12522.1|134
1617647700000|2021-04-05 18:35:00|12525|12522.9|12525.8|12523.7|12527.1|12525|12524.5|12522.8|266
1617648000000|2021-04-05 18:40:00|12525.7|12523.6|12525.7|12523.6|12526.6|12524.7|12524.5|12523|230
1617648300000|2021-04-05 18:45:00|12525.6|12523.5|12525.6|12523.5|12527.1|12525.2|12525.1|12523.4|155
1617648600000|2021-04-05 18:50:00|12525.3|12524|12525.3|12524|12527.1|12525.3|12525.1|12523.4|192
1617648900000|2021-04-05 18:55:00|12525.4|12524.1|12524.7|12523.4|12527.4|12525.5|12524.7|12523.4|315
1617649200000|2021-04-05 19:00:00|12524.6|12523.3|12525.9|12524.6|12528.6|12526.9|12523.8|12522.5|360
1617649500000|2021-04-05 19:05:00|12526|12524.7|12527.3|12525.2|12527.6|12526.2|12525|12523.7|242
1617649800000|2021-04-05 19:10:00|12527.2|12525.1|12529.7|12527.6|12529.7|12528|12526.6|12525|244
1617650100000|2021-04-05 19:15:00|12529.6|12527.5|12528.4|12527.1|12529.7|12528.1|12528.2|12526.4|210
1617650400000|2021-04-05 19:20:00|12528.5|12527.2|12527.8|12526.5|12529|12527.6|12527.6|12525.7|204
1617650700000|2021-04-05 19:25:00|12527.9|12526.6|12528.5|12527.2|12530.5|12528.8|12527.8|12526.2|218
1617651000000|2021-04-05 19:30:00|12528.4|12527.1|12531.6|12530.3|12532.7|12531|12528.4|12526.7|289
1617651300000|2021-04-05 19:35:00|12532.2|12530.1|12529.7|12527.6|12532.2|12530.5|12529.1|12527.4|214
1617651600000|2021-04-05 19:40:00|12529.6|12527.5|12527.6|12526.3|12529.7|12528|12527.5|12525.6|209
1617651900000|2021-04-05 19:45:00|12527.7|12526.4|12526|12524.7|12528.2|12526.4|12525.2|12523.3|186
1617652200000|2021-04-05 19:50:00|12526.1|12524.8|12523.7|12522.4|12528.7|12526.8|12523.4|12521.3|362
1617652500000|2021-04-05 19:55:00|12524.3|12523|12525.6|12523.5|12527.3|12525.5|12524.1|12522.4|409
1617652800000|2021-04-05 20:00:00|12525.2|12523.9|12527|12524.9|12528.1|12526|12525.2|12523.6|213
1617653100000|2021-04-05 20:05:00|12527.1|12525|12524.6|12522.5|12527.1|12525|12522.7|12520.6|219
1617653400000|2021-04-05 20:10:00|12524.5|12522.4|12524.8|12522.7|12525.3|12523.2|12523.9|12522|142
1617653700000|2021-04-05 20:15:00|12524.7|12522.6|12524.7|12522.6|12525|12523.4|12522.7|12520.6|101
1617654000000|2021-04-05 20:20:00|12524.8|12522.7|12522.9|12521.6|12524.8|12522.7|12522|12520.2|116
1617654300000|2021-04-05 20:25:00|12523|12521.7|12525.5|12523.4|12525.6|12523.7|12522.9|12521.1|107
1617654600000|2021-04-05 20:30:00|12525.4|12523.3|12522.5|12520.4|12525.9|12524.2|12521.7|12519.9|161
1617654900000|2021-04-05 20:35:00|12522.4|12520.3|12525.4|12523.3|12525.6|12523.5|12522.3|12520.2|106
1617655200000|2021-04-05 20:40:00|12525.3|12523.2|12527.3|12525.2|12527.8|12525.8|12524.7|12522.6|122
1617655500000|2021-04-05 20:45:00|12527.2|12525.1|12525.5|12523.4|12527.9|12525.8|12525|12522.9|145
1617655800000|2021-04-05 20:50:00|12525.1|12523|12523.9|12521.8|12525.1|12523|12523.8|12521.7|218
1617656100000|2021-04-05 20:55:00|12524|12521.9|12528.9|12521.9|12528.9|12523.1|12523.7|12518.4|239
1617656400000|2021-04-05 21:00:00|12528.7|12521.7|12529.3|12522.3|12530.6|12523.6|12528.5|12521.5|44
1617656700000|2021-04-05 21:05:00|12528.9|12521.9|12529.7|12522.7|12531|12524|12528.6|12521.6|94
1617657000000|2021-04-05 21:10:00|12529.6|12522.6|12529|12522|12530|12523|12528.6|12521.6|107
1617657300000|2021-04-05 21:15:00|12528.3|12521.3|12528.6|12521.6|12529.4|12522.4|12527.8|12520.8|228
1617657600000|2021-04-05 21:20:00|12528.7|12521.7|12528.9|12521.9|12529|12522|12525.3|12518.3|171
1617657900000|2021-04-05 21:25:00|12528.6|12521.6|12528.2|12521.2|12530.6|12523.6|12527.7|12520.7|96
1617658200000|2021-04-05 21:30:00|12529.7|12522.7|12528.4|12521.4|12530|12523|12527.3|12520.3|204
1617658500000|2021-04-05 21:35:00|12528.3|12521.3|12529.7|12522.7|12530.6|12523.6|12527.3|12520.3|217
1617658800000|2021-04-05 21:40:00|12529.6|12522.6|12529.5|12522.5|12530.2|12523.2|12528.8|12521.8|181
1617659100000|2021-04-05 21:45:00|12529.4|12522.4|12530|12523|12530.8|12523.8|12528.3|12521.3|172
1617659400000|2021-04-05 21:50:00|12529.4|12523.3|12529.4|12522.4|12530.3|12523.3|12526.8|12519.8|519
1617659700000|2021-04-05 21:55:00|12529.3|12522.3|12529|12522|12533.4|12526.4|12528.4|12521.4|348
1617660000000|2021-04-05 22:00:00|12529.4|12522.4|12522.9|12519.7|12530.1|12523.1|12522.4|12519.3|453
1617660300000|2021-04-05 22:05:00|12523.1|12519.6|12523.4|12520.9|12524.2|12521.2|12521.3|12518.6|324
1617660600000|2021-04-05 22:10:00|12523.5|12521.1|12523.6|12521.5|12524.8|12521.5|12522.8|12519.8|181
1617660900000|2021-04-05 22:15:00|12523.7|12521.4|12523.2|12521.1|12524|12521.5|12523.1|12520.7|114
1617661200000|2021-04-05 22:20:00|12523.4|12521.3|12524|12521.9|12524.3|12522.2|12523.4|12521.3|93
1617661500000|2021-04-05 22:25:00|12523.9|12521.8|12522.6|12520.5|12524|12521.9|12522.1|12520|96
1617661800000|2021-04-05 22:30:00|12522.4|12520.3|12523.7|12521.6|12524.9|12522.8|12522.4|12520.3|136
1617662100000|2021-04-05 22:35:00|12523.8|12521.7|12523.6|12521.5|12524.3|12522.1|12522.9|12520.8|114
1617662400000|2021-04-05 22:40:00|12523.7|12521.6|12523|12520.9|12523.9|12521.8|12522.8|12520.7|88
1617662700000|2021-04-05 22:45:00|12522.9|12520.8|12521.5|12519.4|12523|12520.9|12520.8|12518.7|130
1617663000000|2021-04-05 22:50:00|12521.6|12519.5|12522|12519.9|12522.3|12520.2|12521.1|12519|118
1617663300000|2021-04-05 22:55:00|12521.9|12519.8|12520.8|12518.7|12522|12519.9|12520.4|12518.3|149
1617663600000|2021-04-05 23:00:00|12520.6|12518.5|12522|12519.9|12522.5|12520.4|12519.8|12517.7|163
1617663900000|2021-04-05 23:05:00|12522.1|12520|12521.8|12519.7|12523.6|12521.5|12521.6|12519.5|126
1617664200000|2021-04-05 23:10:00|12521.7|12519.6|12521.4|12519.3|12521.8|12519.7|12520.5|12518.4|113
1617664500000|2021-04-05 23:15:00|12521.5|12519.4|12520.5|12518.4|12521.5|12519.4|12520.3|12518.2|113
1617664800000|2021-04-05 23:20:00|12520.6|12518.5|12520|12517.9|12520.7|12518.6|12517.7|12516.1|126
1617665100000|2021-04-05 23:25:00|12519.8|12517.7|12519.8|12517.7|12520.4|12518.3|12519.7|12517.6|67
1617665400000|2021-04-05 23:30:00|12519.6|12517.5|12519.9|12517.8|12520.4|12518.6|12518.8|12516.7|109
1617665700000|2021-04-05 23:35:00|12520|12517.9|12520.6|12518.5|12520.8|12518.7|12519.4|12517.3|114
1617666000000|2021-04-05 23:40:00|12520.7|12518.6|12521|12518.9|12522.1|12520|12520.2|12518.1|104
1617666300000|2021-04-05 23:45:00|12521.1|12519|12522|12519.9|12522.2|12520.1|12520.6|12518.5|132
1617666600000|2021-04-05 23:50:00|12522.2|12520.1|12521|12518.9|12523|12520.9|12520.8|12518.7|178
1617666900000|2021-04-05 23:55:00|12521.6|12519.5|12521.6|12519.5|12522.2|12520.1|12520.6|12518.9|121
1617667200000|2021-04-06 00:00:00|12521.8|12519.7|12520.5|12519.2|12522.2|12520.1|12520.1|12518|248
1617667500000|2021-04-06 00:05:00|12521|12518.9|12519.3|12517.2|12521|12518.9|12517.7|12516.1|158
1617667800000|2021-04-06 00:10:00|12519.4|12517.3|12520.5|12518.4|12521.7|12520|12519.4|12517.3|133
1617668100000|2021-04-06 00:15:00|12520.6|12518.5|12521|12518.9|12521.7|12519.7|12520.1|12518.1|177
1617668400000|2021-04-06 00:20:00|12521.1|12519|12524.1|12522|12524.5|12522.7|12521|12518.9|155
1617668700000|2021-04-06 00:25:00|12524|12521.9|12522.3|12520.2|12524.1|12522.7|12522.2|12520.1|291
1617669000000|2021-04-06 00:30:00|12522.2|12520.1|12521.5|12519.4|12523.3|12521.2|12520.4|12518.5|259
1617669300000|2021-04-06 00:35:00|12521.6|12519.5|12525.1|12523|12525.2|12523.1|12520.6|12518.9|299
1617669600000|2021-04-06 00:40:00|12524.9|12522.8|12527.1|12525|12527.5|12525.9|12524.7|12522.6|454
1617669900000|2021-04-06 00:45:00|12527.2|12525.1|12527|12524.9|12528.5|12526.4|12526.7|12524.6|286
1617670200000|2021-04-06 00:50:00|12526.9|12524.8|12528.5|12526.4|12529.4|12527.5|12526.4|12524.4|223
1617670500000|2021-04-06 00:55:00|12528.6|12526.5|12527.3|12525.2|12529|12526.9|12525.6|12523.5|213
1617670800000|2021-04-06 01:00:00|12527.5|12525.4|12522.8|12520.7|12527.5|12525.4|12522.3|12520.2|402
1617671100000|2021-04-06 01:05:00|12522.5|12520.4|12523.2|12521.1|12523.6|12521.5|12521.1|12519|274
1617671400000|2021-04-06 01:10:00|12523.1|12521|12524.9|12522.8|12525.4|12523.3|12522.5|12520.4|211
1617671700000|2021-04-06 01:15:00|12524.7|12522.6|12523.9|12521.8|12525.3|12523.2|12523.1|12521|226
1617672000000|2021-04-06 01:20:00|12523.8|12521.7|12524.5|12522.4|12525|12522.9|12522.2|12520.1|185
1617672300000|2021-04-06 01:25:00|12524.4|12522.3|12524.5|12522.4|12525.4|12523.3|12523.7|12521.6|193
1617672600000|2021-04-06 01:30:00|12524.8|12522.7|12526.1|12524|12526.1|12524|12522.9|12521.2|190
1617672900000|2021-04-06 01:35:00|12526|12523.9|12525.7|12523.6|12526.8|12524.8|12524.5|12522.4|177
1617673200000|2021-04-06 01:40:00|12525.6|12523.5|12526.1|12524|12526.6|12524.5|12525.2|12523.1|160
1617673500000|2021-04-06 01:45:00|12526.2|12524.1|12526.1|12524|12527|12525.1|12524.8|12522.7|140
1617673800000|2021-04-06 01:50:00|12526|12523.9|12526.6|12525.3|12527.5|12525.4|12525.2|12523.1|200
1617674100000|2021-04-06 01:55:00|12526.5|12525.2|12527.4|12525.3|12529.4|12527.5|12526.4|12524.6|197
1617674400000|2021-04-06 02:00:00|12527.3|12525.2|12527|12524.9|12527.4|12525.4|12526.5|12524.8|114
1617674700000|2021-04-06 02:05:00|12527.1|12525|12528|12525.9|12528.3|12526.4|12526.6|12524.9|124
1617675000000|2021-04-06 02:10:00|12527.9|12525.8|12527.9|12525.8|12528.6|12526.5|12527.4|12525.6|135
1617675300000|2021-04-06 02:15:00|12528|12525.9|12529.5|12527.4|12530.3|12528.5|12527.8|12525.7|134
1617675600000|2021-04-06 02:20:00|12529.4|12527.3|12533.5|12531.4|12534.1|12532|12529.3|12527.2|216
1617675900000|2021-04-06 02:25:00|12533.4|12531.3|12534.1|12532|12535.2|12533.1|12532.9|12530.9|210
1617676200000|2021-04-06 02:30:00|12534|12531.9|12533.5|12531.4|12534.7|12532.8|12533.2|12531.1|168
1617676500000|2021-04-06 02:35:00|12533.2|12531.1|12533|12530.9|12534.2|12532.2|12531.2|12529.5|201
1617676800000|2021-04-06 02:40:00|12532.9|12530.8|12531.3|12529.2|12533.1|12531|12531.1|12529|304
1617677100000|2021-04-06 02:45:00|12531.4|12529.3|12529.4|12527.3|12531.9|12529.8|12529.2|12527.1|364
1617677400000|2021-04-06 02:50:00|12529.3|12527.2|12532|12529.9|12532.6|12530.5|12529.2|12527.2|219
1617677700000|2021-04-06 02:55:00|12531.8|12529.7|12533.4|12531.3|12533.4|12531.3|12531.4|12529.4|169
1617678000000|2021-04-06 03:00:00|12533.5|12531.4|12535.6|12533.5|12535.7|12533.6|12532.1|12530.3|172
1617678300000|2021-04-06 03:05:00|12535.7|12533.6|12536.3|12534.2|12537|12535.2|12535.5|12533.4|223
1617678600000|2021-04-06 03:10:00|12536.2|12534.1|12536.5|12534.4|12537.3|12535.2|12535.8|12533.7|192
1617678900000|2021-04-06 03:15:00|12536.4|12534.3|12538.1|12536|12538.6|12536.9|12535.7|12533.6|155
1617679200000|2021-04-06 03:20:00|12538|12535.9|12538.6|12537.3|12539.6|12537.9|12537.6|12535.9|149
1617679500000|2021-04-06 03:25:00|12538.4|12537.1|12540.4|12538.3|12540.8|12538.9|12538.4|12536.7|161
1617679800000|2021-04-06 03:30:00|12540.5|12538.4|12542.5|12540.4|12542.6|12540.8|12540|12538.4|251
1617680100000|2021-04-06 03:35:00|12542.3|12540.2|12542.4|12540.3|12542.9|12541.1|12541.6|12539.8|163
1617680400000|2021-04-06 03:40:00|12542.5|12540.4|12543.2|12541.1|12543.2|12541.5|12541.8|12540.1|103
1617680700000|2021-04-06 03:45:00|12543.1|12541|12541.9|12539.8|12544.3|12542.5|12541|12539.3|163
1617681000000|2021-04-06 03:50:00|12542|12539.9|12540.4|12538.3|12542.3|12540.7|12539.8|12538|164
1617681300000|2021-04-06 03:55:00|12540.3|12538.2|12541.4|12539.3|12542.3|12540.2|12540.2|12538.1|121
1617681600000|2021-04-06 04:00:00|12541.5|12539.4|12541.2|12539.1|12542.7|12540.6|12541|12538.9|133
1617681900000|2021-04-06 04:05:00|12541.3|12539.2|12539.5|12537.4|12541.3|12539.5|12539.4|12537.3|184
1617682200000|2021-04-06 04:10:00|12539.6|12537.5|12540.7|12538.6|12540.8|12538.9|12539.2|12537.3|132
1617682500000|2021-04-06 04:15:00|12540.8|12538.7|12540|12537.9|12541.1|12539.3|12539.8|12537.7|125
1617682800000|2021-04-06 04:20:00|12540.1|12538|12538.8|12536.7|12540.3|12538.2|12538.4|12536.3|184
1617683100000|2021-04-06 04:25:00|12538.9|12536.8|12537|12534.9|12539.9|12537.8|12536.7|12534.3|166
1617683400000|2021-04-06 04:30:00|12537.1|12535|12536.1|12534|12537.8|12535.7|12535.2|12533.1|236
1617683700000|2021-04-06 04:35:00|12536|12533.9|12535.7|12533.6|12536.5|12534.4|12534.1|12532|168
1617684000000|2021-04-06 04:40:00|12535.8|12533.7|12536.1|12534|12536.4|12534.4|12535.1|12533.4|141
1617684300000|2021-04-06 04:45:00|12536.2|12534.1|12538.8|12536.7|12538.8|12536.8|12536.1|12534|133
1617684600000|2021-04-06 04:50:00|12538.7|12536.6|12540.5|12538.4|12540.9|12538.8|12538.2|12536.1|122
1617684900000|2021-04-06 04:55:00|12540.6|12538.5|12541.5|12539.4|12541.7|12539.6|12540.2|12538.2|185
1617685200000|2021-04-06 05:00:00|12541.4|12539.3|12541.1|12539|12542.2|12540.1|12540.7|12538.6|206
1617685500000|2021-04-06 05:05:00|12540.9|12538.8|12539.5|12537.4|12541.4|12539.3|12539.2|12537.1|153
1617685800000|2021-04-06 05:10:00|12539.4|12537.3|12537.9|12535.8|12540.2|12538.1|12536.9|12534.8|247
1617686100000|2021-04-06 05:15:00|12538|12535.9|12536.6|12534.5|12538.5|12536.4|12536|12533.9|164
1617686400000|2021-04-06 05:20:00|12536.5|12534.4|12535.5|12533.4|12537.1|12535|12535.3|12533.2|172
1617686700000|2021-04-06 05:25:00|12535.4|12533.3|12536|12533.9|12536|12534.1|12534.5|12532.4|155
1617687000000|2021-04-06 05:30:00|12536.1|12534|12535.5|12533.4|12536.5|12534.4|12534.9|12532.8|211
1617687300000|2021-04-06 05:35:00|12535.6|12533.5|12538|12536.7|12538.4|12536.7|12535.6|12533.5|177
1617687600000|2021-04-06 05:40:00|12537.9|12536.6|12538.4|12536.3|12539.6|12537.5|12537.9|12536.1|136
1617687900000|2021-04-06 05:45:00|12538.3|12536.2|12534.5|12532.4|12539.3|12537.2|12534.5|12532.4|244
1617688200000|2021-04-06 05:50:00|12534.6|12532.5|12534.1|12532.8|12536.1|12534|12534|12532.3|210
1617688500000|2021-04-06 05:55:00|12534|12532.7|12533.6|12531.5|12534.5|12532.8|12532.4|12530.5|258
1617688800000|2021-04-06 06:00:00|12533.7|12531.6|12531.2|12529.1|12533.7|12531.6|12529.5|12527.4|457
1617689100000|2021-04-06 06:05:00|12531.1|12529|12530.8|12528.7|12531.1|12529.1|12529.1|12527|399
1617689400000|2021-04-06 06:10:00|12530.7|12528.6|12527.7|12525.6|12530.7|12528.6|12527.2|12525.2|367
1617689700000|2021-04-06 06:15:00|12527.5|12525.4|12528.1|12526|12529|12527.1|12526.7|12524.9|354
1617690000000|2021-04-06 06:20:00|12528.2|12526.1|12529|12526.9|12531|12528.9|12527.2|12525.8|314
1617690300000|2021-04-06 06:25:00|12528.9|12526.8|12529|12526.9|12529.4|12527.3|12527.4|12525.3|340
1617690600000|2021-04-06 06:30:00|12528.9|12526.8|12532.4|12530.3|12533.2|12531.5|12528.6|12526.7|377
1617690900000|2021-04-06 06:35:00|12532.2|12530.9|12535.5|12533.4|12536|12534.2|12531.6|12529.8|318
1617691200000|2021-04-06 06:40:00|12535.6|12533.5|12537.6|12535.5|12538.1|12536.5|12533.4|12531.8|340
1617691500000|2021-04-06 06:45:00|12537.7|12535.6|12539|12537.7|12540.5|12538.6|12536.9|12535.3|308
1617691800000|2021-04-06 06:50:00|12539.1|12537.8|12543.3|12541.2|12543.5|12541.9|12538.7|12536.9|347
1617692100000|2021-04-06 06:55:00|12543.2|12541.1|12543.6|12541.5|12545.5|12543.7|12542.2|12540.5|380
1617692400000|2021-04-06 07:00:00|12543.5|12541.4|12547.4|12545.3|12547.6|12545.9|12542|12540.3|470
1617692700000|2021-04-06 07:05:00|12547.7|12546.1|12551.6|12550.3|12555.3|12553.6|12547.6|12545.6|580
1617693000000|2021-04-06 07:10:00|12551.5|12550.2|12554.2|12552.1|12554.5|12552.6|12549.2|12547.4|552
1617693300000|2021-04-06 07:15:00|12553.8|12552.5|12554.6|12553.3|12555.4|12553.8|12551.4|12549.6|438
1617693600000|2021-04-06 07:20:00|12554.4|12553.1|12548.6|12546.5|12554.4|12553.1|12548.4|12546.3|456
1617693900000|2021-04-06 07:25:00|12548.7|12546.6|12546.4|12544.3|12549.6|12547.8|12543.7|12542|517
1617694200000|2021-04-06 07:30:00|12546.2|12544.1|12544.7|12543.4|12549.4|12547.5|12543.9|12542.3|574
1617694500000|2021-04-06 07:35:00|12544.8|12543.5|12542.6|12541.3|12545|12543.7|12538.1|12536.3|428
1617694800000|2021-04-06 07:40:00|12542.5|12541.2|12540.2|12538.9|12543.8|12542.1|12540.2|12538.4|338
1617695100000|2021-04-06 07:45:00|12540.1|12538.8|12540.5|12538.4|12541.7|12540|12539.2|12537.2|419
1617695400000|2021-04-06 07:50:00|12540.4|12538.3|12540.1|12538.8|12543.8|12541.7|12539.2|12537.1|363
1617695700000|2021-04-06 07:55:00|12540|12538.7|12537.9|12536.6|12541.7|12539.9|12537.8|12536|373
1617696000000|2021-04-06 08:00:00|12538.2|12536.9|12538.3|12536.2|12543.7|12541.8|12537.5|12535.4|462
1617696300000|2021-04-06 08:05:00|12538.5|12537|12541.4|12539.3|12541.8|12539.9|12537.1|12535.3|379
1617696600000|2021-04-06 08:10:00|12541.3|12539.2|12542.6|12540.5|12542.8|12541|12538.5|12536.7|392
1617696900000|2021-04-06 08:15:00|12542.7|12540.6|12544.6|12542.5|12546.9|12545.1|12542.5|12540.6|403
1617697200000|2021-04-06 08:20:00|12544.5|12542.4|12545.3|12543.2|12546.3|12544.3|12543.8|12542.3|405
1617697500000|2021-04-06 08:25:00|12545.2|12543.1|12547.1|12545|12548.1|12546.6|12544.1|12542.4|324
1617697800000|2021-04-06 08:30:00|12547.2|12545.1|12545.8|12544.5|12547.2|12545.4|12543.6|12541.9|350
1617698100000|2021-04-06 08:35:00|12545.7|12544.4|12550.9|12549.6|12552.2|12550.5|12545.3|12543.5|436
1617698400000|2021-04-06 08:40:00|12550.8|12549.5|12550|12547.9|12551.7|12550|12548.8|12547.3|409
1617698700000|2021-04-06 08:45:00|12549.6|12548.3|12544.4|12543.1|12550.4|12548.7|12544.2|12542.9|360
1617699000000|2021-04-06 08:50:00|12544.5|12543.2|12542.4|12540.3|12545.2|12543.8|12541|12539.4|404
1617699300000|2021-04-06 08:55:00|12542|12540.7|12544.5|12542.4|12544.6|12542.9|12541.8|12540|235
1617699600000|2021-04-06 09:00:00|12544.2|12542.9|12548.1|12546|12549.8|12547.9|12544.1|12542.8|435
1617699900000|2021-04-06 09:05:00|12548.2|12546.1|12544.1|12542.8|12549.1|12547|12544.1|12542.4|356
1617700200000|2021-04-06 09:10:00|12544.2|12542.9|12544.4|12542.3|12546.8|12545.2|12541.6|12539.5|345
1617700500000|2021-04-06 09:15:00|12544.2|12542.1|12543|12540.9|12544.5|12542.8|12542.5|12540.6|329
1617700800000|2021-04-06 09:20:00|12543.1|12541|12545.9|12543.8|12546.5|12544.8|12542.9|12540.8|264
1617701100000|2021-04-06 09:25:00|12545.8|12543.7|12552.4|12551.1|12552.4|12551.1|12544.8|12543.2|330
1617701400000|2021-04-06 09:30:00|12552.5|12551.2|12551.1|12549|12554|12552.2|12549.8|12547.9|431
1617701700000|2021-04-06 09:35:00|12551.2|12549.1|12553.8|12551.7|12555.7|12554.1|12550|12548.2|325
1617702000000|2021-04-06 09:40:00|12553.9|12551.8|12550.1|12548.8|12553.9|12552|12550.1|12548.4|297
1617702300000|2021-04-06 09:45:00|12550.3|12549|12548.6|12547.3|12550.8|12549.1|12548.2|12546.4|391
1617702600000|2021-04-06 09:50:00|12549|12546.9|12554.2|12552.1|12555.1|12553.2|12548|12546.1|393
1617702900000|2021-04-06 09:55:00|12554.3|12552.2|12555.6|12553.5|12557.6|12555.9|12553.7|12552|397
1617703200000|2021-04-06 10:00:00|12555.7|12553.6|12556.9|12554.8|12557.5|12555.8|12554.2|12552.6|347
1617703500000|2021-04-06 10:05:00|12556.6|12555.3|12552.5|12550.4|12557.5|12555.9|12551.5|12549.9|444
1617703800000|2021-04-06 10:10:00|12552.4|12550.3|12553.3|12551.2|12557.1|12555.3|12552.4|12550.3|441
1617704100000|2021-04-06 10:15:00|12553.1|12551.8|12555.8|12553.7|12558.7|12557|12552.9|12551.2|404
1617704400000|2021-04-06 10:20:00|12555.7|12553.6|12555.5|12553.4|12556.9|12555.1|12554.5|12552.4|332
1617704700000|2021-04-06 10:25:00|12555.4|12553.3|12556.9|12554.8|12558.1|12556.2|12554.7|12552.6|223
1617705000000|2021-04-06 10:30:00|12557|12554.9|12560.2|12558.1|12560.6|12558.5|12556.6|12554.8|304
1617705300000|2021-04-06 10:35:00|12560.3|12558.2|12557.9|12555.8|12560.3|12558.2|12557|12554.9|311
1617705600000|2021-04-06 10:40:00|12558|12555.9|12558.4|12556.3|12560.1|12558|12557.7|12555.7|319
1617705900000|2021-04-06 10:45:00|12558.5|12556.4|12559.5|12557.4|12560.7|12558.9|12557.8|12556|193
1617706200000|2021-04-06 10:50:00|12559.4|12557.3|12560.2|12558.1|12560.8|12559|12558.3|12556.4|268
1617706500000|2021-04-06 10:55:00|12560.3|12558.2|12562.6|12560.5|12563.5|12561.4|12558.2|12556.6|316
1617706800000|2021-04-06 11:00:00|12562.7|12560.6|12562.2|12560.9|12562.7|12561|12560.1|12558.2|356
1617707100000|2021-04-06 11:05:00|12562.3|12561|12564.3|12562.2|12564.4|12562.8|12562|12559.9|284
1617707400000|2021-04-06 11:10:00|12564.2|12562.1|12567.2|12565.1|12567.3|12565.3|12563.4|12561.6|272
1617707700000|2021-04-06 11:15:00|12567.1|12565|12566.6|12564.5|12568.7|12567.1|12565.6|12564|268
1617708000000|2021-04-06 11:20:00|12566.5|12564.4|12567.4|12565.3|12567.4|12565.7|12564.7|12563|281
1617708300000|2021-04-06 11:25:00|12567.3|12565.2|12567.3|12565.2|12568.8|12567.1|12565.9|12564.4|290
1617708600000|2021-04-06 11:30:00|12566.9|12565.6|12571.6|12569.5|12571.7|12570|12566.9|12565.6|385
1617708900000|2021-04-06 11:35:00|12571.5|12569.4|12574.9|12573.6|12575.6|12573.7|12570.1|12568.3|334
1617709200000|2021-04-06 11:40:00|12575.2|12573.1|12569|12566.9|12576.7|12574.6|12568|12566.2|351
1617709500000|2021-04-06 11:45:00|12568.9|12566.8|12568.2|12566.1|12570.7|12568.7|12567.8|12565.9|286
1617709800000|2021-04-06 11:50:00|12567.8|12566.5|12569.1|12567|12572.1|12570|12567.8|12566.1|372
1617710100000|2021-04-06 11:55:00|12568.6|12567.3|12568.4|12566.3|12570.6|12568.8|12566.3|12564.6|387
1617710400000|2021-04-06 12:00:00|12568.6|12566.5|12569.1|12567|12570.7|12569.2|12567.7|12566.1|349
1617710700000|2021-04-06 12:05:00|12569|12566.9|12565.8|12564.5|12570.4|12569.1|12565.6|12564.2|347
1617711000000|2021-04-06 12:10:00|12565.7|12564.4|12563.4|12562.1|12566.4|12564.9|12563.2|12561.4|294
1617711300000|2021-04-06 12:15:00|12563.5|12562.2|12561.2|12559.9|12565.1|12563.3|12561.2|12559.9|306
1617711600000|2021-04-06 12:20:00|12561|12559.7|12558.4|12557.1|12564|12562.3|12558.3|12556.5|500
1617711900000|2021-04-06 12:25:00|12558.3|12557|12557.3|12556|12559.4|12557.7|12556.9|12555|330
1617712200000|2021-04-06 12:30:00|12557.1|12555.8|12560.3|12558.2|12562.4|12560.7|12557.1|12555.3|480
1617712500000|2021-04-06 12:35:00|12560|12557.9|12555.4|12553.3|12560.9|12559.2|12552.3|12550.2|546
1617712800000|2021-04-06 12:40:00|12555.6|12553.5|12559.5|12557.4|12561.5|12559.5|12551.6|12549.8|531
1617713100000|2021-04-06 12:45:00|12559.6|12557.5|12565.6|12563.5|12566.6|12564.5|12559.4|12557.5|589
1617713400000|2021-04-06 12:50:00|12565.4|12563.3|12566|12564.7|12567.2|12565.3|12562.1|12560.6|506
1617713700000|2021-04-06 12:55:00|12566.1|12564.8|12562.5|12560.4|12567.3|12565.7|12561.8|12560.1|498
1617714000000|2021-04-06 13:00:00|12562.6|12560.5|12562.4|12560.3|12562.9|12561|12559.8|12558.3|559
1617714300000|2021-04-06 13:05:00|12562.1|12560.8|12563.4|12561.3|12563.5|12561.4|12558.8|12557.1|525
1617714600000|2021-04-06 13:10:00|12563.3|12561.2|12561.1|12559.8|12565.1|12563.3|12561.1|12559.6|411
1617714900000|2021-04-06 13:15:00|12561.3|12560|12563.2|12561.1|12563.3|12561.7|12560|12558|519
1617715200000|2021-04-06 13:20:00|12563.1|12561.8|12560.2|12558.9|12564|12562.7|12560.1|12558.4|342
1617715500000|2021-04-06 13:25:00|12560.1|12558.8|12556|12554.7|12560.5|12559|12554.8|12553.3|409
1617715800000|2021-04-06 13:30:00|12556.1|12554.8|12551.6|12550.3|12557.4|12555.7|12551.6|12549.9|537
1617716100000|2021-04-06 13:35:00|12551.5|12550.2|12550.7|12549.4|12555.4|12553.3|12548.6|12547.2|470
1617716400000|2021-04-06 13:40:00|12550.8|12549.5|12551.3|12550|12555.5|12553.8|12550.5|12548.7|490
1617716700000|2021-04-06 13:45:00|12551.2|12549.9|12554.5|12553.2|12556.3|12554.7|12550.4|12548.7|543
1617717000000|2021-04-06 13:50:00|12554.4|12553.1|12552|12550.7|12556.2|12554.8|12550.7|12548.9|542
1617717300000|2021-04-06 13:55:00|12551.9|12550.6|12550.3|12548.2|12553|12551.2|12548.8|12547.2|552
1617717600000|2021-04-06 14:00:00|12550.2|12548.1|12554.4|12552.3|12554.6|12552.9|12544.3|12542.8|614
1617717900000|2021-04-06 14:05:00|12554.5|12552.4|12552.9|12551.6|12558.9|12557.4|12552.3|12551|647
1617718200000|2021-04-06 14:10:00|12553|12551.7|12556.1|12554.8|12556.4|12555.1|12552|12550.5|516
1617718500000|2021-04-06 14:15:00|12556.2|12554.9|12554|12551.9|12559.6|12558|12553.5|12551.8|536
1617718800000|2021-04-06 14:20:00|12554.1|12552|12551.1|12549|12554.6|12552.9|12550|12548.3|467
1617719100000|2021-04-06 14:25:00|12551.2|12549.1|12550|12547.9|12551.4|12549.7|12546|12544|615
1617719400000|2021-04-06 14:30:00|12550.1|12548|12549.3|12548|12552.5|12551|12548.8|12547.1|532
1617719700000|2021-04-06 14:35:00|12549.2|12547.9|12549.1|12547.8|12551.8|12550|12547|12545.4|524
1617720000000|2021-04-06 14:40:00|12549.5|12547.4|12551.8|12550.5|12553.5|12551.4|12545.8|12543.8|537
1617720300000|2021-04-06 14:45:00|12551.9|12550.6|12549.3|12547.2|12552.6|12550.9|12548.1|12546.4|456
1617720600000|2021-04-06 14:50:00|12549.2|12547.1|12551.1|12549.8|12551.3|12550|12547.3|12545.6|398
1617720900000|2021-04-06 14:55:00|12551|12549.7|12549.5|12548.2|12551.7|12549.8|12544.8|12543.3|600
1617721200000|2021-04-06 15:00:00|12549.6|12548.3|12553.9|12551.8|12554.5|12553.2|12549.6|12548.2|557
1617721500000|2021-04-06 15:05:00|12553.8|12551.7|12551.2|12549.1|12554.8|12553|12550.2|12548.5|530
1617721800000|2021-04-06 15:10:00|12551.1|12549|12550.6|12548.5|12551.3|12549.8|12548.9|12547.2|406
1617722100000|2021-04-06 15:15:00|12550.7|12548.6|12548.4|12546.3|12550.7|12549|12545.3|12543.2|452
1617722400000|2021-04-06 15:20:00|12548.5|12546.4|12551.8|12549.7|12552.5|12550.6|12547.2|12545.6|414
1617722700000|2021-04-06 15:25:00|12551.9|12549.8|12551.6|12549.5|12553.3|12551.2|12549.9|12547.9|420
1617723000000|2021-04-06 15:30:00|12551.7|12549.6|12552.1|12550.8|12553.9|12552.3|12550.2|12548.5|429
1617723300000|2021-04-06 15:35:00|12552.4|12550.3|12548.5|12546.4|12552.5|12550.4|12548|12546|410
1617723600000|2021-04-06 15:40:00|12548.4|12546.3|12546.6|12544.5|12549.7|12548|12544.3|12543|382
1617723900000|2021-04-06 15:45:00|12546|12544.7|12548.9|12547.6|12549.2|12547.7|12545.6|12543.9|333
1617724200000|2021-04-06 15:50:00|12548.8|12547.5|12540.9|12538.8|12548.9|12547.6|12540.4|12538.3|397
1617724500000|2021-04-06 15:55:00|12540.8|12538.7|12541.9|12540.6|12543.8|12542.2|12540|12538.3|385
1617724800000|2021-04-06 16:00:00|12541.8|12540.5|12545.6|12544.3|12547.5|12545.4|12539.9|12538.6|427
1617725100000|2021-04-06 16:05:00|12545.1|12543.8|12545.9|12544.6|12547.2|12545.6|12544.7|12543|271
1617725400000|2021-04-06 16:10:00|12546.2|12544.1|12543.5|12542.2|12547.2|12545.2|12541.4|12539.7|371
1617725700000|2021-04-06 16:15:00|12543.6|12542.3|12544.8|12542.7|12544.9|12543.1|12542.6|12540.8|347
1617726000000|2021-04-06 16:20:00|12544.7|12542.6|12545.7|12543.6|12547.1|12545.3|12543.8|12542|299
1617726300000|2021-04-06 16:25:00|12545.6|12543.5|12547.9|12545.8|12548.7|12546.9|12544.6|12542.8|341
1617726600000|2021-04-06 16:30:00|12547.8|12545.7|12548.3|12547|12548.4|12547.1|12546|12544.4|314
1617726900000|2021-04-06 16:35:00|12548.4|12547.1|12551|12549.7|12551.5|12550.2|12548.2|12546.9|246
1617727200000|2021-04-06 16:40:00|12551.1|12549.8|12551.6|12550.3|12552.7|12550.9|12549.2|12547.5|331
1617727500000|2021-04-06 16:45:00|12551.5|12550.2|12552.2|12550.9|12552.8|12551.3|12549.6|12547.9|260
1617727800000|2021-04-06 16:50:00|12552.1|12550.8|12552.2|12550.9|12553.7|12551.9|12552.1|12550.5|291
1617728100000|2021-04-06 16:55:00|12552.1|12550.8|12551.2|12549.1|12552.2|12550.9|12549.2|12547.6|387
1617728400000|2021-04-06 17:00:00|12551.3|12549.2|12553.8|12551.7|12554.4|12552.7|12549.3|12547.6|377
1617728700000|2021-04-06 17:05:00|12553.3|12552|12559|12557.7|12559|12557.7|12553.2|12551.6|288
1617729000000|2021-04-06 17:10:00|12558.9|12557.6|12559.7|12558.4|12561.5|12559.8|12558.9|12557.6|246
1617729300000|2021-04-06 17:15:00|12559.8|12558.5|12560.5|12559.2|12561.7|12560.1|12559.8|12558.5|229
1617729600000|2021-04-06 17:20:00|12560.6|12559.3|12564.2|12562.9|12564.5|12563|12560.3|12558.8|354
1617729900000|2021-04-06 17:25:00|12564.3|12563|12570.5|12569.2|12570.8|12569.3|12563.3|12562|467
1617730200000|2021-04-06 17:30:00|12570.4|12569.1|12573.3|12571.2|12576.4|12574.7|12570.2|12568.1|485
1617730500000|2021-04-06 17:35:00|12573.1|12571|12569.6|12568.3|12573.3|12571.8|12569.3|12567.6|398
1617730800000|2021-04-06 17:40:00|12569.7|12568.4|12571.9|12570.6|12572|12570.7|12569.6|12567.7|297
1617731100000|2021-04-06 17:45:00|12572|12570.7|12574.3|12573|12575.1|12573.6|12572|12570.7|371
1617731400000|2021-04-06 17:50:00|12574.1|12572.8|12573.8|12572.5|12575.2|12573.6|12572.7|12571.4|294
1617731700000|2021-04-06 17:55:00|12573.7|12572.4|12573.6|12572.3|12574.2|12572.6|12572.2|12570.3|198
1617732000000|2021-04-06 18:00:00|12573.7|12572.4|12572.4|12570.3|12574.3|12573|12569.6|12568.1|315
1617732300000|2021-04-06 18:05:00|12572.5|12570.4|12569.2|12567.1|12572.6|12570.9|12567.9|12566.6|339
1617732600000|2021-04-06 18:10:00|12569.1|12567|12568.2|12566.1|12570.8|12569.3|12566.5|12564.9|406
1617732900000|2021-04-06 18:15:00|12567.9|12566.6|12567|12564.9|12569.5|12568|12566.3|12564.7|279
1617733200000|2021-04-06 18:20:00|12566.9|12564.8|12564.2|12562.9|12567.2|12565.9|12564.1|12562.7|227
1617733500000|2021-04-06 18:25:00|12564.1|12562.8|12567.1|12565|12569.2|12567.1|12564.1|12562.4|385
1617733800000|2021-04-06 18:30:00|12567.2|12565.1|12566.5|12565.2|12567.9|12566.2|12566.5|12564.7|204
1617734100000|2021-04-06 18:35:00|12566.6|12565.3|12574.8|12573.5|12575.1|12573.5|12566.5|12565.2|447
1617734400000|2021-04-06 18:40:00|12574.7|12573.4|12573.1|12571.8|12575|12573.6|12572.2|12570.9|330
1617734700000|2021-04-06 18:45:00|12572.9|12571.6|12568.8|12567.5|12574.2|12572.6|12568.5|12567|325
1617735000000|2021-04-06 18:50:00|12568.7|12567.4|12573.1|12571.8|12573.8|12572.2|12568.7|12567.4|394
1617735300000|2021-04-06 18:55:00|12573.2|12571.9|12578|12575.9|12579.8|12578.5|12573|12571.7|398
1617735600000|2021-04-06 19:00:00|12578.1|12576|12583.5|12581.4|12584|12582.4|12576.1|12574.3|498
1617735900000|2021-04-06 19:05:00|12583.7|12581.6|12580.6|12578.5|12583.8|12582.1|12579.8|12578.2|574
1617736200000|2021-04-06 19:10:00|12580.9|12578.8|12578.7|12576.6|12581.4|12579.5|12578.1|12576.2|414
1617736500000|2021-04-06 19:15:00|12578.8|12576.7|12575.9|12574.6|12579.2|12577.4|12575.7|12574.1|262
1617736800000|2021-04-06 19:20:00|12576|12574.7|12575.2|12573.1|12576.6|12575.2|12574.4|12572.6|281
1617737100000|2021-04-06 19:25:00|12575.4|12573.3|12574.9|12572.8|12576.5|12574.7|12573.8|12572.2|309
1617737400000|2021-04-06 19:30:00|12575|12572.9|12574.3|12573|12576.5|12574.8|12574|12572.7|227
1617737700000|2021-04-06 19:35:00|12574.4|12573.1|12577|12574.9|12577.1|12575.5|12574.3|12572.6|250
1617738000000|2021-04-06 19:40:00|12577.1|12575|12577.9|12575.8|12579|12577.7|12576.3|12574.2|300
1617738300000|2021-04-06 19:45:00|12577.8|12575.7|12576.6|12574.5|12578.5|12577.1|12576|12574.3|224
1617738600000|2021-04-06 19:50:00|12576.8|12574.7|12577.1|12575|12579|12577.7|12575.2|12573.5|415
1617738900000|2021-04-06 19:55:00|12577|12574.9|12572.8|12571.5|12577.1|12575.4|12572.7|12570.9|584
1617739200000|2021-04-06 20:00:00|12572.7|12571.4|12572.4|12570.3|12573.5|12571.6|12571.2|12569.5|357
1617739500000|2021-04-06 20:05:00|12572.5|12570.4|12571.3|12569.2|12574|12572.2|12570.2|12568.6|250
1617739800000|2021-04-06 20:10:00|12571.2|12569.1|12571.1|12569|12571.8|12570|12570.4|12568.6|163
1617740100000|2021-04-06 20:15:00|12571.3|12569.2|12570.6|12568.5|12571.8|12570.1|12570.6|12568.5|120
1617740400000|2021-04-06 20:20:00|12570.7|12568.6|12569.4|12567.3|12571.3|12569.6|12569.1|12567.3|127
1617740700000|2021-04-06 20:25:00|12569.5|12567.4|12570.2|12568.1|12570.2|12568.6|12568.4|12566.5|162
1617741000000|2021-04-06 20:30:00|12570.4|12568.3|12572.3|12570.2|12572.5|12571.2|12570.4|12568.3|215
1617741300000|2021-04-06 20:35:00|12572.4|12570.3|12571.4|12569.3|12572.8|12571.1|12571.2|12569.2|137
1617741600000|2021-04-06 20:40:00|12571.2|12569.1|12571.6|12569.5|12572|12570.1|12570.4|12568.3|208
1617741900000|2021-04-06 20:45:00|12571.5|12569.4|12571.2|12569.1|12572.3|12570.2|12569.4|12567.3|209
1617742200000|2021-04-06 20:50:00|12571.3|12569.2|12569.1|12567|12571.5|12569.4|12568.7|12566.6|256
1617742500000|2021-04-06 20:55:00|12569.3|12567.2|12568.9|12564.9|12571.6|12568.8|12568.5|12562.7|392
1617742800000|2021-04-06 21:00:00|12572.6|12565.6|12572.2|12565.2|12575.6|12568.6|12572|12565|31
1617743100000|2021-04-06 21:05:00|12572.3|12565.3|12572.2|12565.2|12575.5|12568.5|12571.8|12564.8|138
1617743400000|2021-04-06 21:10:00|12572.1|12565.1|12574.1|12567.1|12574.8|12567.8|12566|12560.2|155
1617743700000|2021-04-06 21:15:00|12574.2|12567.2|12574.3|12567.3|12576|12569|12573.5|12566.5|136
1617744000000|2021-04-06 21:20:00|12574.1|12567.1|12573.5|12566.5|12575.5|12568.5|12571.6|12564.6|123
1617744300000|2021-04-06 21:25:00|12573.6|12566.6|12570.8|12563.8|12574.3|12567.3|12570.4|12563.4|132
1617744600000|2021-04-06 21:30:00|12570.9|12563.9|12571.9|12564.9|12572.2|12565.2|12570.4|12563.4|142
1617744900000|2021-04-06 21:35:00|12571.8|12564.8|12573.5|12566.5|12573.9|12566.9|12569.2|12564.3|196
1617745200000|2021-04-06 21:40:00|12573.4|12566.4|12572.4|12568.5|12574.1|12568.5|12571|12566|132
1617745500000|2021-04-06 21:45:00|12572.3|12567.7|12571.3|12568.2|12572.9|12568.8|12570|12567.4|177
1617745800000|2021-04-06 21:50:00|12571.2|12568.1|12573.2|12568.5|12573.7|12568.7|12571.1|12567.8|231
1617746100000|2021-04-06 21:55:00|12573.1|12568.4|12572.5|12568.1|12574|12569.2|12571.9|12567.8|159
1617746400000|2021-04-06 22:00:00|12572.4|12568|12572.3|12567|12574|12568.7|12570.3|12563.8|691
1617746700000|2021-04-06 22:05:00|12572.4|12566.9|12572.6|12567.9|12573.8|12569.2|12571|12564|639
1617747000000|2021-04-06 22:10:00|12573.1|12567.5|12573|12568.9|12575.2|12571.1|12571.9|12565.5|332
1617747300000|2021-04-06 22:15:00|12572.7|12570.3|12572.9|12570.8|12575|12570.9|12571.8|12567.1|277
1617747600000|2021-04-06 22:20:00|12573|12570.9|12573.4|12571.3|12573.9|12571.8|12572.7|12570.6|127
1617747900000|2021-04-06 22:25:00|12573.3|12571.2|12573.7|12571.6|12573.7|12571.6|12573.3|12571.2|57
1617748200000|2021-04-06 22:30:00|12574|12571.9|12573.9|12571.8|12575|12572.7|12573.3|12571.3|145
1617748500000|2021-04-06 22:35:00|12573.8|12571.7|12574.8|12572.7|12575.5|12573.4|12573.3|12571.4|149
1617748800000|2021-04-06 22:40:00|12574.7|12572.6|12573.9|12571.8|12574.9|12572.8|12573.6|12571.5|66
1617749100000|2021-04-06 22:45:00|12574|12571.9|12575.8|12573.7|12576.7|12574.6|12573.8|12571.7|107
1617749400000|2021-04-06 22:50:00|12575.7|12573.6|12576.8|12574.7|12576.9|12574.8|12575.4|12573.3|101
1617749700000|2021-04-06 22:55:00|12576.7|12574.6|12581.1|12579|12581.3|12579.2|12576.7|12574.6|210
1617750000000|2021-04-06 23:00:00|12581.3|12579.2|12579|12576.9|12583.1|12581.5|12577.6|12575.7|324
1617750300000|2021-04-06 23:05:00|12579.1|12577|12577.5|12575.4|12579.3|12577.2|12576.9|12575.2|143
1617750600000|2021-04-06 23:10:00|12577.4|12575.3|12577.6|12576.3|12578.2|12576.4|12576.4|12574.3|167
1617750900000|2021-04-06 23:15:00|12577.9|12575.8|12577.3|12575.2|12577.9|12576.1|12576.2|12574.1|182
1617751200000|2021-04-06 23:20:00|12577|12574.9|12579.3|12577.2|12579.4|12577.3|12576.5|12574.4|148
1617751500000|2021-04-06 23:25:00|12579.5|12577.4|12577.9|12575.8|12579.5|12577.4|12577.9|12575.8|145
1617751800000|2021-04-06 23:30:00|12577.6|12575.5|12578.3|12576.2|12578.8|12577.1|12577.5|12575.4|151
1617752100000|2021-04-06 23:35:00|12578.2|12576.1|12576.3|12574.2|12578.4|12576.3|12576|12574.1|167
1617752400000|2021-04-06 23:40:00|12576.4|12574.3|12577.1|12575|12577.3|12575.6|12576.2|12574.2|153
1617752700000|2021-04-06 23:45:00|12577.2|12575.1|12574.9|12572.8|12577.2|12575.1|12574.4|12572.5|219
1617753000000|2021-04-06 23:50:00|12575|12572.9|12573.1|12571|12575.1|12573|12572.6|12570.5|158
1617753300000|2021-04-06 23:55:00|12573.2|12571.1|12573.3|12571.2|12573.6|12571.8|12572.5|12570.4|193
1617753600000|2021-04-07 00:00:00|12573.4|12571.3|12574.6|12572.5|12575.8|12573.7|12570.8|12569|327
1617753900000|2021-04-07 00:05:00|12574.7|12572.6|12577.6|12575.5|12578.6|12576.5|12574.1|12572|283
1617754200000|2021-04-07 00:10:00|12577.7|12575.6|12577|12574.9|12578.4|12576.6|12575.8|12574.1|362
1617754500000|2021-04-07 00:15:00|12576.9|12574.8|12576.5|12574.4|12576.9|12574.8|12573.6|12571.5|322
1617754800000|2021-04-07 00:20:00|12576.6|12574.5|12577.6|12575.5|12578|12575.9|12573.7|12571.6|334
1617755100000|2021-04-07 00:25:00|12577.5|12575.4|12578.6|12576.5|12579.8|12577.7|12576.4|12574.9|369
1617755400000|2021-04-07 00:30:00|12579|12576.9|12581.1|12579|12581.9|12580.1|12578.3|12576.6|319
1617755700000|2021-04-07 00:35:00|12581.2|12579.1|12582|12579.9|12582.6|12580.8|12579.3|12577.3|270
1617756000000|2021-04-07 00:40:00|12581.9|12579.8|12580.1|12578.8|12582.7|12580.9|12579.8|12578|232
1617756300000|2021-04-07 00:45:00|12580|12578.7|12579.7|12577.6|12580.5|12578.8|12577.9|12575.8|295
1617756600000|2021-04-07 00:50:00|12579.8|12577.7|12582.1|12580|12582.8|12580.8|12579.6|12577.6|354
1617756900000|2021-04-07 00:55:00|12581.9|12579.8|12579.8|12578.5|12581.9|12579.9|12577.3|12575.2|355
1617757200000|2021-04-07 01:00:00|12580.4|12578.3|12578.8|12576.7|12580.5|12578.7|12576.8|12574.9|440
1617757500000|2021-04-07 01:05:00|12578.9|12576.8|12572.2|12570.1|12579.6|12577.9|12571.1|12569|502
1617757800000|2021-04-07 01:10:00|12572.3|12570.2|12568.5|12566.4|12572.7|12570.6|12568.4|12566.3|439
1617758100000|2021-04-07 01:15:00|12568.6|12566.5|12569.5|12568.2|12570.1|12568.2|12567.1|12565|469
1617758400000|2021-04-07 01:20:00|12569.9|12567.8|12570.4|12568.3|12570.9|12568.8|12569|12566.9|356
1617758700000|2021-04-07 01:25:00|12570.7|12568.6|12571.6|12569.5|12574|12571.9|12570.4|12568.3|413
1617759000000|2021-04-07 01:30:00|12571.5|12569.4|12576|12573.9|12576.4|12574.3|12571.4|12569.3|448
1617759300000|2021-04-07 01:35:00|12576.1|12574|12573.1|12571|12577.4|12575.3|12571.4|12569.3|420
1617759600000|2021-04-07 01:40:00|12573|12570.9|12577.4|12575.3|12577.6|12575.5|12572|12569.9|406
1617759900000|2021-04-07 01:45:00|12577.5|12575.4|12578.7|12576.6|12579.6|12578|12576.2|12574.2|478
1617760200000|2021-04-07 01:50:00|12578.5|12576.4|12579.6|12577.5|12581.4|12579.3|12577.2|12575.1|384
1617760500000|2021-04-07 01:55:00|12579.8|12577.7|12583.4|12581.3|12583.5|12581.4|12578.9|12576.8|482
1617760800000|2021-04-07 02:00:00|12583.3|12581.2|12578.9|12576.8|12583.4|12581.3|12578.7|12576.6|407
1617761100000|2021-04-07 02:05:00|12579|12576.9|12581.1|12579|12581.6|12579.6|12578.5|12576.4|431
1617761400000|2021-04-07 02:10:00|12581|12578.9|12587.1|12585|12587.4|12585.3|12580.7|12578.6|423
1617761700000|2021-04-07 02:15:00|12587|12584.9|12587|12584.9|12588.6|12586.5|12585.7|12583.9|447
1617762000000|2021-04-07 02:20:00|12586.9|12584.8|12587.7|12585.6|12588.9|12586.8|12586.1|12584.3|363
1617762300000|2021-04-07 02:25:00|12587.6|12585.5|12587.9|12585.8|12588.9|12586.8|12586.2|12584.2|437
1617762600000|2021-04-07 02:30:00|12587.8|12585.7|12585|12582.9|12589|12586.9|12584.7|12582.6|369
1617762900000|2021-04-07 02:35:00|12584.9|12582.8|12584.5|12582.4|12586|12583.9|12584.1|12582|231
1617763200000|2021-04-07 02:40:00|12584.4|12582.3|12584.1|12582|12584.6|12582.9|12583.2|12581.1|377
1617763500000|2021-04-07 02:45:00|12584.2|12582.1|12587|12584.9|12587.3|12585.2|12584.1|12582|317
1617763800000|2021-04-07 02:50:00|12587.1|12585|12586.5|12584.4|12587.9|12586.2|12586|12583.9|335
1617764100000|2021-04-07 02:55:00|12586.4|12584.3|12589.1|12587|12590.1|12588.5|12586.3|12584.3|392
1617764400000|2021-04-07 03:00:00|12588.8|12587.5|12587|12584.9|12589.4|12587.5|12586.4|12584.8|276
1617764700000|2021-04-07 03:05:00|12586.9|12584.8|12585|12582.9|12587.5|12585.7|12584|12582.1|322
1617765000000|2021-04-07 03:10:00|12585.1|12583|12584|12581.9|12585.5|12583.5|12582.5|12580.8|278
1617765300000|2021-04-07 03:15:00|12584.1|12582|12583.1|12581|12585.5|12583.4|12582.9|12580.8|283
1617765600000|2021-04-07 03:20:00|12583|12580.9|12584.6|12582.5|12584.8|12582.7|12581.5|12579.5|256
1617765900000|2021-04-07 03:25:00|12584.5|12582.4|12583.5|12581.4|12584.6|12582.5|12583.4|12581.3|189
1617766200000|2021-04-07 03:30:00|12583.6|12581.5|12581.1|12579.8|12583.9|12581.8|12581.1|12579.3|281
1617766500000|2021-04-07 03:35:00|12581.2|12579.9|12584.3|12582.2|12584.4|12582.3|12580.8|12578.8|238
1617766800000|2021-04-07 03:40:00|12584.2|12582.1|12586.5|12584.4|12587.4|12585.7|12583.7|12581.6|325
1617767100000|2021-04-07 03:45:00|12586.2|12584.9|12587|12585.7|12587.5|12585.8|12585.6|12583.8|247
1617767400000|2021-04-07 03:50:00|12587.4|12585.3|12588.1|12586|12588.3|12586.5|12586.5|12584.4|213
1617767700000|2021-04-07 03:55:00|12588|12585.9|12587|12584.9|12588.6|12586.7|12586.3|12584.5|221
1617768000000|2021-04-07 04:00:00|12587.1|12585|12586.5|12584.4|12587.3|12585.7|12584.8|12582.7|244
1617768300000|2021-04-07 04:05:00|12586.7|12584.6|12584.6|12582.5|12587.2|12585.1|12584.2|12582.3|181
1617768600000|2021-04-07 04:10:00|12584.5|12582.4|12583.9|12581.8|12584.6|12582.6|12583.1|12581.3|216
1617768900000|2021-04-07 04:15:00|12583.8|12581.7|12584|12581.9|12584.6|12582.5|12583.1|12581|202
1617769200000|2021-04-07 04:20:00|12584.2|12582.1|12584.3|12582.2|12585|12582.9|12583.5|12581.4|200
1617769500000|2021-04-07 04:25:00|12584.2|12582.1|12583.7|12581.6|12584.9|12582.9|12583.3|12581.3|197
1617769800000|2021-04-07 04:30:00|12583.8|12581.7|12584.5|12582.4|12585.2|12583.1|12583.3|12581.4|247
1617770100000|2021-04-07 04:35:00|12584.4|12582.3|12584.2|12582.1|12585.3|12583.6|12583.5|12582|172
1617770400000|2021-04-07 04:40:00|12584.3|12582.2|12583|12580.9|12584.3|12582.5|12582.7|12580.6|195
1617770700000|2021-04-07 04:45:00|12582.9|12580.8|12581.6|12579.5|12583.2|12581.2|12581.1|12579.3|177
1617771000000|2021-04-07 04:50:00|12581.7|12579.6|12582.9|12580.8|12583.5|12581.7|12581.6|12579.5|213
1617771300000|2021-04-07 04:55:00|12582.8|12580.7|12584.9|12582.8|12585.1|12583|12582|12580.2|229
1617771600000|2021-04-07 05:00:00|12584.8|12582.7|12585.7|12583.6|12586.1|12584|12583.8|12581.8|245
1617771900000|2021-04-07 05:05:00|12585.8|12583.7|12584.1|12582|12585.9|12583.8|12583.6|12581.6|172
1617772200000|2021-04-07 05:10:00|12584.2|12582.1|12584.9|12582.8|12585.6|12583.7|12583.6|12581.9|157
1617772500000|2021-04-07 05:15:00|12584.8|12582.7|12588.3|12586.2|12589.1|12587|12584.4|12582.5|239
1617772800000|2021-04-07 05:20:00|12588.2|12586.1|12585.8|12583.7|12588.2|12586.1|12585.7|12583.6|211
1617773100000|2021-04-07 05:25:00|12585.7|12583.6|12585.3|12583.2|12586.5|12584.4|12584.9|12583|166
1617773400000|2021-04-07 05:30:00|12585.2|12583.1|12587.1|12585|12587.6|12585.5|12584.7|12582.6|298
1617773700000|2021-04-07 05:35:00|12587.2|12585.1|12588.5|12586.4|12588.9|12586.8|12587|12585.1|199
1617774000000|2021-04-07 05:40:00|12588.6|12586.5|12588.9|12586.8|12589.6|12587.5|12587.5|12585.4|211
1617774300000|2021-04-07 05:45:00|12589|12586.9|12589.5|12587.4|12591.3|12589.2|12589|12586.9|182
1617774600000|2021-04-07 05:50:00|12589.6|12587.5|12587.9|12586.6|12590.2|12588.3|12587.9|12586.1|251
1617774900000|2021-04-07 05:55:00|12587.8|12586.5|12586|12583.9|12588.6|12586.6|12585.2|12583.1|305
1617775200000|2021-04-07 06:00:00|12585.9|12583.8|12583.1|12581.8|12586|12584.1|12583.1|12581.2|283
1617775500000|2021-04-07 06:05:00|12583.2|12581.9|12597.1|12595|12598|12595.9|12583.1|12581.3|576
1617775800000|2021-04-07 06:10:00|12597.2|12595.1|12601.4|12599.3|12605.5|12603.4|12597.2|12595.1|585
1617776100000|2021-04-07 06:15:00|12601.6|12599.5|12609.1|12607|12609.3|12607.2|12601.6|12599.5|453
1617776400000|2021-04-07 06:20:00|12609.2|12607.1|12606.5|12604.4|12611.5|12609.4|12604.8|12602.7|414
1617776700000|2021-04-07 06:25:00|12606.4|12604.3|12609.6|12607.5|12609.9|12607.8|12605.1|12603|385
1617777000000|2021-04-07 06:30:00|12609.7|12607.6|12611|12608.9|12613.8|12611.7|12609.5|12607.4|592
1617777300000|2021-04-07 06:35:00|12611.1|12609|12608.4|12606.3|12611.4|12609.3|12606.5|12604.4|446
1617777600000|2021-04-07 06:40:00|12608|12606.7|12606.2|12604.1|12608.4|12606.7|12604.8|12603|537
1617777900000|2021-04-07 06:45:00|12606.1|12604|12606.1|12604|12608.4|12606.5|12604.9|12602.8|352
1617778200000|2021-04-07 06:50:00|12605.6|12604.3|12612.6|12610.5|12612.9|12610.8|12605.6|12604.2|486
1617778500000|2021-04-07 06:55:00|12612.7|12610.6|12615.4|12613.3|12615.5|12613.4|12609.7|12608|655
1617778800000|2021-04-07 07:00:00|12615.6|12613.5|12615.3|12613.2|12615.7|12613.6|12610.3|12608.8|671
1617779100000|2021-04-07 07:05:00|12615.2|12613.1|12614.9|12612.8|12615.2|12613.2|12612.3|12610.2|550
1617779400000|2021-04-07 07:10:00|12614.8|12612.7|12614.8|12612.7|12619.2|12617.3|12612.9|12611.2|584
1617779700000|2021-04-07 07:15:00|12614.7|12613.4|12611|12608.9|12617.1|12615.4|12610.7|12608.7|544
1617780000000|2021-04-07 07:20:00|12611.2|12609.1|12613.5|12611.4|12617.8|12616.1|12610.3|12608.7|497
1617780300000|2021-04-07 07:25:00|12613.4|12611.3|12613.8|12611.7|12614.2|12612.4|12609.4|12607.3|537
1617780600000|2021-04-07 07:30:00|12614|12611.9|12613|12610.9|12615.9|12614.2|12611.2|12609.5|511
1617780900000|2021-04-07 07:35:00|12612.6|12611.3|12615.4|12614.1|12617.9|12616.3|12612.1|12610.3|449
1617781200000|2021-04-07 07:40:00|12615.5|12614.2|12615.7|12614.4|12617.7|12616|12615|12613.4|449
1617781500000|2021-04-07 07:45:00|12615.8|12614.5|12612.6|12610.5|12618.7|12617|12611.9|12610.2|430
1617781800000|2021-04-07 07:50:00|12612.1|12610.8|12613.3|12611.2|12615|12613.2|12612.1|12610.3|366
1617782100000|2021-04-07 07:55:00|12613.4|12611.3|12609.9|12607.8|12613.4|12611.9|12607.8|12606.2|531
1617782400000|2021-04-07 08:00:00|12609.4|12608.1|12609.8|12607.7|12611.7|12610|12608.1|12606.3|414
1617782700000|2021-04-07 08:05:00|12609.9|12607.8|12609.1|12607|12610.7|12609.1|12608.4|12606.9|241
1617783000000|2021-04-07 08:10:00|12609|12606.9|12613.8|12611.7|12614.4|12612.8|12608.9|12606.9|409
1617783300000|2021-04-07 08:15:00|12613.9|12611.8|12618.5|12616.4|12618.9|12617.5|12613.9|12611.8|437
1617783600000|2021-04-07 08:20:00|12618.6|12616.5|12612.6|12611.3|12618.7|12616.9|12610|12608.3|560
1617783900000|2021-04-07 08:25:00|12612.5|12611.2|12610.1|12608|12613.6|12612.3|12609.5|12607.8|321
1617784200000|2021-04-07 08:30:00|12610|12607.9|12605|12603.7|12610.8|12609.3|12604.7|12602.7|349
1617784500000|2021-04-07 08:35:00|12605.3|12604|12603.2|12601.9|12606.3|12604.6|12599.5|12597.9|382
1617784800000|2021-04-07 08:40:00|12603.6|12601.5|12601.7|12600.4|12604.9|12603.6|12601.5|12599.8|324
1617785100000|2021-04-07 08:45:00|12601.8|12600.5|12601.3|12599.2|12603|12601.7|12600.3|12598.5|248
1617785400000|2021-04-07 08:50:00|12601.4|12599.3|12597.9|12595.8|12601.4|12599.8|12597.2|12595.6|379
1617785700000|2021-04-07 08:55:00|12597.5|12596.2|12595|12593.7|12599.2|12597.7|12594.2|12592.6|303
1617786000000|2021-04-07 09:00:00|12595.2|12593.9|12594.5|12593.2|12595.7|12594.1|12592.3|12590.7|357
1617786300000|2021-04-07 09:05:00|12594.6|12593.3|12596.4|12595.1|12597.1|12595.4|12593.8|12592.1|355
1617786600000|2021-04-07 09:10:00|12596.5|12595.2|12593.7|12592.4|12596.5|12595.2|12591.7|12590|352
1617786900000|2021-04-07 09:15:00|12593.8|12592.5|12599.6|12597.5|12601.6|12600.1|12593.8|12592.5|425
1617787200000|2021-04-07 09:20:00|12599.5|12597.4|12595.1|12593|12600.3|12598.6|12594.3|12592.7|250
1617787500000|2021-04-07 09:25:00|12595|12592.9|12595.4|12594.1|12596.3|12594.5|12593.5|12591.7|283
1617787800000|2021-04-07 09:30:00|12595.3|12594|12598.3|12597|12599.9|12598.1|12593.6|12591.9|355
1617788100000|2021-04-07 09:35:00|12598.2|12596.9|12595.5|12594.2|12598.3|12596.9|12595.4|12593.9|303
1617788400000|2021-04-07 09:40:00|12595.6|12594.3|12597.7|12595.6|12598.7|12596.9|12595.5|12594.2|361
1617788700000|2021-04-07 09:45:00|12597.8|12595.7|12599|12596.9|12599.4|12597.8|12597.2|12595.2|364
1617789000000|2021-04-07 09:50:00|12598.7|12597.4|12599.1|12597.8|12599.8|12598.1|12597.3|12595.5|303
1617789300000|2021-04-07 09:55:00|12600|12597.9|12601.2|12599.9|12602.7|12601|12597.5|12595.8|335
1617789600000|2021-04-07 10:00:00|12601.7|12599.6|12597.1|12595|12602.7|12601|12596.7|12594.8|389
1617789900000|2021-04-07 10:05:00|12597|12594.9|12594.8|12592.7|12597.2|12595.4|12592.5|12590.8|342
1617790200000|2021-04-07 10:10:00|12594.5|12593.2|12588.3|12586.2|12594.5|12593.2|12587.7|12585.9|343
1617790500000|2021-04-07 10:15:00|12588.4|12587|12586.6|12584.5|12588.8|12587.4|12586.4|12584.4|298
1617790800000|2021-04-07 10:20:00|12586.5|12584.4|12587.2|12585.9|12588.5|12586.8|12585.8|12584.3|210
1617791100000|2021-04-07 10:25:00|12587.1|12585.8|12588.2|12586.9|12590.4|12588.7|12586.3|12584.7|289
1617791400000|2021-04-07 10:30:00|12588.6|12586.5|12584.8|12582.7|12589.3|12587.6|12583.7|12582|341
1617791700000|2021-04-07 10:35:00|12584.6|12583.3|12592.5|12590.4|12592.6|12591|12584.6|12583|468
1617792000000|2021-04-07 10:40:00|12592.6|12590.5|12590.7|12588.6|12593.2|12591.4|12589.4|12587.7|424
1617792300000|2021-04-07 10:45:00|12590.8|12588.7|12589.1|12587.8|12591.4|12589.6|12588.4|12586.7|345
1617792600000|2021-04-07 10:50:00|12589.5|12587.4|12591.2|12589.1|12591.6|12590.2|12588.7|12587.2|345
1617792900000|2021-04-07 10:55:00|12590.7|12589.4|12598.8|12596.7|12599|12597|12590.6|12588.9|568
1617793200000|2021-04-07 11:00:00|12598.1|12596.8|12597.6|12595.5|12600.1|12598.4|12595.4|12593.8|514
1617793500000|2021-04-07 11:05:00|12597.7|12595.6|12595.1|12593.8|12598.7|12596.8|12595.1|12593.8|272
1617793800000|2021-04-07 11:10:00|12595.2|12593.9|12598.6|12596.5|12599.6|12597.9|12594.9|12593.1|366
1617794100000|2021-04-07 11:15:00|12598.7|12596.6|12595.9|12593.8|12600.2|12598.5|12594.9|12593.5|464
1617794400000|2021-04-07 11:20:00|12596|12593.9|12593.9|12591.8|12598|12596.3|12593|12591.7|406
1617794700000|2021-04-07 11:25:00|12594|12591.9|12592.8|12591.5|12594|12592.4|12591.5|12589.8|317
1617795000000|2021-04-07 11:30:00|12592.9|12591.6|12591.6|12589.5|12594.4|12592.5|12591.2|12589.2|284
1617795300000|2021-04-07 11:35:00|12591.5|12589.4|12591.6|12589.5|12592.5|12590.8|12589.7|12588.1|287
1617795600000|2021-04-07 11:40:00|12591.7|12589.6|12591.6|12589.5|12592.4|12590.8|12588|12586.3|301
1617795900000|2021-04-07 11:45:00|12591.7|12589.6|12590.5|12588.4|12592.5|12590.8|12588.8|12587|230
1617796200000|2021-04-07 11:50:00|12590.4|12588.3|12594.5|12593.2|12595.1|12593.2|12590.1|12588|322
1617796500000|2021-04-07 11:55:00|12594.6|12593.3|12597.6|12596.3|12599.7|12597.7|12594.4|12592.6|434
1617796800000|2021-04-07 12:00:00|12597.5|12596.2|12600.7|12598.6|12601.5|12599.4|12597.5|12595.8|533
1617797100000|2021-04-07 12:05:00|12600.6|12598.5|12603.6|12601.5|12603.8|12602|12600.5|12598.5|400
1617797400000|2021-04-07 12:10:00|12603.5|12601.4|12607.7|12606.4|12608.4|12606.8|12602.2|12600.4|421
1617797700000|2021-04-07 12:15:00|12607.5|12606.2|12613.7|12611.6|12616.6|12615|12607.5|12606.2|558
1617798000000|2021-04-07 12:20:00|12612.6|12611.3|12618.2|12616.9|12619.3|12617.7|12612.1|12610.4|577
1617798300000|2021-04-07 12:25:00|12618.1|12616.8|12617.9|12615.8|12619.5|12617.7|12616.3|12614.7|415
1617798600000|2021-04-07 12:30:00|12617.8|12615.7|12620.4|12618.3|12624.4|12622.7|12617.5|12615.7|615
1617798900000|2021-04-07 12:35:00|12620.1|12618.8|12614.7|12613.4|12621.1|12619.3|12613.9|12612.1|629
1617799200000|2021-04-07 12:40:00|12614.6|12613.3|12612.5|12611.2|12617.6|12616|12612.4|12611.1|499
1617799500000|2021-04-07 12:45:00|12612.8|12611.5|12617.1|12615.8|12618.7|12617.4|12612.8|12611.4|515
1617799800000|2021-04-07 12:50:00|12617.2|12615.9|12614.7|12613.4|12617.7|12616.2|12612.5|12610.8|514
1617800100000|2021-04-07 12:55:00|12614.8|12613.5|12615.9|12614.6|12618.4|12616.8|12613.7|12612.3|444
1617800400000|2021-04-07 13:00:00|12616.4|12614.3|12615|12613.7|12617.7|12615.7|12614.2|12612.5|499
1617800700000|2021-04-07 13:05:00|12615.1|12613.8|12618.5|12616.4|12618.7|12616.9|12615|12613.3|322
1617801000000|2021-04-07 13:10:00|12618.6|12617.3|12621.2|12619.9|12622.7|12621.1|12616.6|12614.8|461
1617801300000|2021-04-07 13:15:00|12621.3|12620|12623.8|12621.7|12625.1|12623.3|12619.5|12617.9|527
1617801600000|2021-04-07 13:20:00|12624|12621.9|12619.7|12617.6|12628.1|12626.5|12618.5|12616.6|572
1617801900000|2021-04-07 13:25:00|12619.6|12617.5|12613.1|12611|12620.2|12618.4|12608.4|12606.6|496
1617802200000|2021-04-07 13:30:00|12612.6|12611.3|12611.9|12610.6|12613.2|12611.4|12608.3|12606.8|529
1617802500000|2021-04-07 13:35:00|12611.8|12610.5|12619.9|12618.6|12620.4|12618.7|12611.6|12609.9|607
1617802800000|2021-04-07 13:40:00|12619.8|12618.5|12624.6|12623.3|12625|12623.5|12619.5|12617.8|694
1617803100000|2021-04-07 13:45:00|12624.7|12623.4|12620.7|12619.4|12628.9|12627.3|12619.6|12617.9|739
1617803400000|2021-04-07 13:50:00|12621.2|12619.1|12626.4|12625.1|12629.9|12627.8|12620.7|12619.1|761
1617803700000|2021-04-07 13:55:00|12626.3|12625|12624.4|12622.3|12628.1|12626.4|12623.3|12621.2|698
1617804000000|2021-04-07 14:00:00|12624.3|12622.2|12628.7|12626.6|12633.9|12632.1|12623.9|12621.8|833
1617804300000|2021-04-07 14:05:00|12628.4|12627.1|12632.2|12630.1|12635.5|12634.2|12628.4|12627|718
1617804600000|2021-04-07 14:10:00|12631.8|12630.5|12629.5|12628.2|12634.1|12632.8|12624.1|12622|904
1617804900000|2021-04-07 14:15:00|12630|12627.9|12629.2|12627.9|12633.7|12632|12628.2|12626.9|687
1617805200000|2021-04-07 14:20:00|12629.1|12627.8|12623.5|12622.2|12630.8|12628.9|12623.5|12622|632
1617805500000|2021-04-07 14:25:00|12623.6|12622.3|12622.5|12615.5|12627.2|12625.6|12619.6|12613.1|761
1617805800000|2021-04-07 14:30:00|12623.1|12616.1|12626.4|12624.3|12628.3|12626.2|12621|12616.1|750
1617806100000|2021-04-07 14:35:00|12626.6|12624.5|12621.4|12620.1|12629|12627.4|12619.8|12617.9|626
1617806400000|2021-04-07 14:40:00|12621.5|12620.2|12617.1|12615|12622.1|12620.8|12616.1|12614.5|564
1617806700000|2021-04-07 14:45:00|12616.6|12615.3|12612.2|12610.9|12618.1|12616.5|12610.8|12609.5|791
1617807000000|2021-04-07 14:50:00|12612.3|12611|12604.3|12603|12613.9|12612.3|12604.2|12602.9|614
1617807300000|2021-04-07 14:55:00|12604.2|12602.9|12604.8|12603.5|12615.3|12613.6|12602|12600.3|902
1617807600000|2021-04-07 15:00:00|12605|12603.7|12606.4|12605.1|12607.8|12606.2|12603.7|12602.4|583
1617807900000|2021-04-07 15:05:00|12606.3|12605|12609.6|12608.3|12611.8|12610.1|12605.4|12603.9|596
1617808200000|2021-04-07 15:10:00|12609.7|12608.4|12604.8|12602.7|12609.7|12608.4|12602.1|12600.7|505
1617808500000|2021-04-07 15:15:00|12604.7|12602.6|12609.9|12608.6|12610.8|12609.1|12603.6|12602|572
1617808800000|2021-04-07 15:20:00|12610|12608.7|12616.5|12615.2|12616.9|12615.3|12610|12608.4|486
1617809100000|2021-04-07 15:25:00|12616.4|12615.1|12614.3|12613|12619.9|12618.1|12613.9|12612.4|567
1617809400000|2021-04-07 15:30:00|12614.2|12612.9|12615.1|12613.8|12622.7|12620.8|12613.9|12612.2|689
1617809700000|2021-04-07 15:35:00|12614.8|12613.5|12620.8|12619.5|12621.2|12619.8|12613.9|12612.4|538
1617810000000|2021-04-07 15:40:00|12621|12619.7|12626.3|12625|12626.3|12625|12620.1|12618.5|595
1617810300000|2021-04-07 15:45:00|12626.4|12625.1|12620.9|12618.8|12628.7|12626.9|12618.5|12616.8|613
1617810600000|2021-04-07 15:50:00|12621|12618.9|12618.5|12617.2|12622.1|12620.6|12617.7|12616|511
1617810900000|2021-04-07 15:55:00|12618.6|12617.3|12615.8|12614.5|12621.5|12619.8|12615.8|12614.2|534
1617811200000|2021-04-07 16:00:00|12615.6|12614.3|12616.3|12615|12618.3|12616.6|12614.7|12613.1|434
1617811500000|2021-04-07 16:05:00|12616.5|12615.2|12616.7|12615.4|12618.8|12617.5|12615.4|12614.1|364
1617811800000|2021-04-07 16:10:00|12617|12615.7|12617.1|12615|12618.8|12617.4|12615.5|12613.8|405
1617812100000|2021-04-07 16:15:00|12617|12614.9|12621.9|12620.6|12622.7|12621.1|12616.1|12614.5|545
1617812400000|2021-04-07 16:20:00|12622.1|12620.8|12622|12620.7|12623.7|12622|12620.4|12619.1|487
1617812700000|2021-04-07 16:25:00|12621.9|12620.6|12624.8|12622.7|12625.3|12623.7|12620|12618.6|388
1617813000000|2021-04-07 16:30:00|12625|12622.9|12622.3|12620.2|12625.5|12623.9|12622|12620.2|446
1617813300000|2021-04-07 16:35:00|12622.4|12620.3|12617.9|12616.6|12623|12621.3|12617.1|12615.4|347
1617813600000|2021-04-07 16:40:00|12617.8|12616.5|12616.4|12615.1|12618.7|12617.1|12616.1|12614.5|300
1617813900000|2021-04-07 16:45:00|12616.3|12615|12613.9|12612.6|12617.4|12615.5|12611.7|12610.1|449
1617814200000|2021-04-07 16:50:00|12614.4|12612.3|12615.8|12614.5|12616.8|12615|12611.4|12609.8|487
1617814500000|2021-04-07 16:55:00|12615.7|12614.4|12612.4|12611.1|12618|12616.2|12611.9|12610.1|550
1617814800000|2021-04-07 17:00:00|12612.5|12611.2|12612.3|12611|12613.6|12612.3|12610.2|12608.4|428
1617815100000|2021-04-07 17:05:00|12612.2|12610.9|12616.4|12615.1|12617|12615.3|12610.8|12609.1|336
1617815400000|2021-04-07 17:10:00|12616.9|12614.8|12617.3|12615.2|12619|12617.2|12615.5|12613.8|422
1617815700000|2021-04-07 17:15:00|12617.2|12615.1|12612.3|12611|12617.2|12615.2|12610.6|12609.2|425
1617816000000|2021-04-07 17:20:00|12612.5|12611.2|12614.7|12613.4|12615.3|12613.4|12610.1|12608.4|282
1617816300000|2021-04-07 17:25:00|12614.6|12613.3|12615.4|12614.1|12616.4|12614.8|12613.3|12611.7|278
1617816600000|2021-04-07 17:30:00|12615.2|12613.9|12611.4|12609.3|12616|12614.4|12610.8|12609|302
1617816900000|2021-04-07 17:35:00|12611.5|12609.4|12610.2|12608.9|12612.3|12610.5|12610|12608.3|252
1617817200000|2021-04-07 17:40:00|12610.1|12608.8|12608.4|12607.1|12612|12610.4|12608.3|12606.6|268
1617817500000|2021-04-07 17:45:00|12608.3|12607|12609.6|12607.5|12609.9|12608.3|12607.2|12605.5|349
1617817800000|2021-04-07 17:50:00|12608.8|12606.9|12608.7|12606.6|12609.7|12608.1|12607.6|12605.9|231
1617818100000|2021-04-07 17:55:00|12608.8|12606.7|12614.9|12607.9|12615.3|12610.4|12607.6|12605.9|362
1617818400000|2021-04-07 18:00:00|12615|12608|12612.8|12611.5|12615.2|12611.7|12607.9|12606.1|536
1617818700000|2021-04-07 18:05:00|12612.7|12611.4|12611.4|12609.3|12615.6|12614|12609.2|12607.6|481
1617819000000|2021-04-07 18:10:00|12611.3|12609.2|12610|12608.7|12613.9|12612.6|12609.2|12607.5|385
1617819300000|2021-04-07 18:15:00|12609.9|12608.6|12610.9|12608.8|12612.7|12611.3|12609.8|12608.2|306
1617819600000|2021-04-07 18:20:00|12611|12608.9|12615|12613.7|12615.1|12613.8|12610.5|12608.8|311
1617819900000|2021-04-07 18:25:00|12616|12613.9|12619.4|12618.1|12623.9|12622.3|12615.6|12613.9|519
1617820200000|2021-04-07 18:30:00|12619.5|12618.2|12622.7|12621.4|12623.3|12621.8|12617.3|12615.8|340
1617820500000|2021-04-07 18:35:00|12623|12621.7|12624.1|12622.8|12625.6|12624.1|12621.9|12620.3|437
1617820800000|2021-04-07 18:40:00|12623.9|12622.6|12622.9|12621.6|12623.9|12622.6|12622|12620.7|202
1617821100000|2021-04-07 18:45:00|12622.8|12621.5|12624.5|12623.2|12625.4|12624.1|12620.8|12619|320
1617821400000|2021-04-07 18:50:00|12624.4|12623.1|12623.3|12622|12624.4|12623.1|12620.4|12618.8|381
1617821700000|2021-04-07 18:55:00|12623.2|12621.9|12627.3|12625.2|12627.3|12625.8|12622.9|12621.4|522
1617822000000|2021-04-07 19:00:00|12627|12625.7|12625.8|12623.7|12627.3|12625.7|12623.9|12622.6|362
1617822300000|2021-04-07 19:05:00|12625.9|12623.8|12628.6|12627.3|12630.7|12629.4|12625.3|12623.7|424
1617822600000|2021-04-07 19:10:00|12628.5|12627.2|12627.6|12626.3|12629.1|12627.8|12626.6|12624.9|299
1617822900000|2021-04-07 19:15:00|12627.7|12626.4|12631.4|12630.1|12632.8|12631.1|12627.7|12626.4|395
1617823200000|2021-04-07 19:20:00|12631.5|12630.2|12632.4|12631.1|12632.6|12631.2|12629.4|12628.1|286
1617823500000|2021-04-07 19:25:00|12632.3|12631|12630.8|12629.5|12633.7|12632.1|12629.7|12628|381
1617823800000|2021-04-07 19:30:00|12630.7|12629.4|12631.2|12629.9|12631.5|12630.2|12628.9|12627.6|433
1617824100000|2021-04-07 19:35:00|12631|12629.7|12628|12625.9|12631.2|12629.9|12627|12625.7|395
1617824400000|2021-04-07 19:40:00|12627.9|12625.8|12628|12625.9|12629.5|12627.9|12626.1|12624.6|371
1617824700000|2021-04-07 19:45:00|12627.5|12626.2|12623.6|12622.3|12627.7|12626.3|12623.4|12621.7|347
1617825000000|2021-04-07 19:50:00|12623.7|12622.4|12621.3|12620|12625.3|12623.8|12621.3|12620|400
1617825300000|2021-04-07 19:55:00|12621.2|12619.9|12619.1|12617.8|12622.8|12621.2|12618.6|12617|397
1617825600000|2021-04-07 20:00:00|12619.2|12617.9|12615.4|12613.3|12621.5|12619.8|12614.9|12613.1|452
1617825900000|2021-04-07 20:05:00|12615.5|12613.4|12617.2|12615.9|12617.8|12616|12615.1|12613.3|209
1617826200000|2021-04-07 20:10:00|12617.3|12616|12615.6|12614.3|12617.8|12616|12615.3|12614|135
1617826500000|2021-04-07 20:15:00|12615.7|12614.4|12616.3|12615|12617.3|12615.7|12615.4|12613.8|130
1617826800000|2021-04-07 20:20:00|12615.7|12614.4|12615.2|12613.9|12616.6|12615|12615|12613.3|144
1617827100000|2021-04-07 20:25:00|12615.1|12613.8|12618|12616.7|12618.1|12616.8|12614.7|12613.4|144
1617827400000|2021-04-07 20:30:00|12617.9|12616.6|12613.5|12611.4|12618.3|12616.8|12613.3|12611.3|193
1617827700000|2021-04-07 20:35:00|12613.6|12611.5|12611|12608.9|12613.7|12611.8|12610.8|12608.7|254
1617828000000|2021-04-07 20:40:00|12610.9|12608.8|12609.5|12607.4|12612|12610.2|12608.4|12606.8|238
1617828300000|2021-04-07 20:45:00|12609.6|12607.5|12609.8|12607.7|12611.3|12609.2|12608.3|12606.6|227
1617828600000|2021-04-07 20:50:00|12609.7|12607.6|12609.1|12607|12609.9|12607.8|12608.7|12606.8|220
1617828900000|2021-04-07 20:55:00|12609.4|12607.3|12611|12607.1|12611.7|12608.7|12608.8|12606.7|329
1617829200000|2021-04-07 21:00:00|12611.9|12606.8|12611.5|12606|12611.9|12606.8|12611.3|12605.1|40
1617829500000|2021-04-07 21:05:00|12611.7|12606.4|12612.8|12610.7|12614.8|12611.4|12610.4|12604.9|201
1617829800000|2021-04-07 21:10:00|12612.9|12610.6|12611.4|12605.1|12614.5|12610.7|12610.5|12604.5|308
1617830100000|2021-04-07 21:15:00|12611.6|12605.6|12610.8|12605.9|12612.3|12607.8|12609.7|12604.9|211
1617830400000|2021-04-07 21:20:00|12610.9|12606|12614.4|12607.4|12614.5|12607.8|12609.8|12605.4|219
1617830700000|2021-04-07 21:25:00|12614.7|12607.5|12613.9|12606.9|12619.3|12612.3|12613.9|12606.9|164
1617831000000|2021-04-07 21:30:00|12614.4|12607.4|12613|12606.7|12617.2|12610.2|12613|12606.1|217
1617831300000|2021-04-07 21:35:00|12613.2|12606.8|12613.2|12606.2|12614|12607.5|12613|12606.1|243
1617831600000|2021-04-07 21:40:00|12613.3|12606.3|12613.4|12607.3|12613.9|12607.6|12613.2|12606.2|255
1617831900000|2021-04-07 21:45:00|12613.1|12607.4|12612.6|12609.5|12614.4|12609.7|12611.7|12606.6|261
1617832200000|2021-04-07 21:50:00|12612.5|12609.4|12613.9|12610.5|12614.2|12610.9|12611.9|12609.1|169
1617832500000|2021-04-07 21:55:00|12613.7|12610.7|12614.2|12610.6|12614.6|12611.2|12613.4|12610|110
1617832800000|2021-04-07 22:00:00|12614.1|12610.8|12613.2|12611.1|12616|12612.1|12612.6|12609.8|339
1617833100000|2021-04-07 22:05:00|12613.3|12611.2|12612.7|12610.6|12613.9|12611.4|12612.4|12610.3|104
1617833400000|2021-04-07 22:10:00|12612.6|12610.5|12612.3|12610.2|12612.8|12610.7|12612.3|12610.2|48
1617833700000|2021-04-07 22:15:00|12612.6|12610.5|12612.1|12610|12612.9|12610.9|12611.6|12609.5|178
1617834000000|2021-04-07 22:20:00|12612.4|12610.3|12612.6|12610.5|12612.9|12610.8|12611.8|12609.7|94
1617834300000|2021-04-07 22:25:00|12612.7|12610.6|12612.8|12610.7|12613|12610.9|12612.5|12610.4|79
1617834600000|2021-04-07 22:30:00|12612.7|12610.6|12612.2|12610.1|12612.9|12610.8|12611.3|12609.2|132
1617834900000|2021-04-07 22:35:00|12612.3|12610.2|12613.4|12611.3|12613.5|12611.4|12612.3|12610.2|81
1617835200000|2021-04-07 22:40:00|12613.3|12611.2|12612.3|12610.2|12613.5|12611.4|12612.2|12610.1|157
1617835500000|2021-04-07 22:45:00|12612.4|12610.3|12613.9|12611.8|12614|12611.9|12612|12609.9|108
1617835800000|2021-04-07 22:50:00|12613.8|12611.7|12616.1|12614|12616.2|12614.1|12613.8|12611.7|150
1617836100000|2021-04-07 22:55:00|12616.3|12614.2|12619.6|12617.5|12619.7|12617.7|12616.1|12614|177
1617836400000|2021-04-07 23:00:00|12619.7|12617.6|12615.1|12613|12620|12618.3|12614.9|12612.8|185
1617836700000|2021-04-07 23:05:00|12615.2|12613.1|12616.8|12614.7|12617.1|12615|12615|12612.9|109
1617837000000|2021-04-07 23:10:00|12616.7|12614.6|12617.9|12615.8|12618.3|12616.2|12616.6|12614.5|121
1617837300000|2021-04-07 23:15:00|12617.8|12615.7|12617.3|12615.2|12617.8|12615.7|12615.5|12613.4|182
1617837600000|2021-04-07 23:20:00|12617.4|12615.3|12617.4|12615.3|12617.6|12615.5|12616.4|12614.3|103
1617837900000|2021-04-07 23:25:00|12617.5|12615.4|12617.1|12615|12617.9|12616.1|12616.8|12614.8|119
1617838200000|2021-04-07 23:30:00|12617|12614.9|12614.5|12612.4|12617.3|12615.2|12613.5|12611.4|221
1617838500000|2021-04-07 23:35:00|12614.6|12612.5|12615.1|12613|12615.2|12613.1|12613.6|12611.9|222
1617838800000|2021-04-07 23:40:00|12615|12612.9|12615.2|12613.1|12615.5|12613.6|12613.7|12611.6|210
1617839100000|2021-04-07 23:45:00|12615.1|12613|12614.2|12612.1|12615.6|12613.5|12613.7|12611.6|177
1617839400000|2021-04-07 23:50:00|12614.5|12612.4|12614.4|12612.3|12615.7|12613.6|12614.3|12612.2|129
1617839700000|2021-04-07 23:55:00|12614.3|12612.2|12614.8|12612.7|12615.1|12613|12613.8|12611.7|182
1617840000000|2021-04-08 00:00:00|12614.9|12612.8|12615.7|12613.6|12618.2|12616.1|12613.8|12611.7|340
1617840300000|2021-04-08 00:05:00|12615.8|12613.7|12614.1|12612|12617.2|12615.1|12613.9|12611.8|282
1617840600000|2021-04-08 00:10:00|12614.2|12612.1|12613.9|12611.8|12615.9|12613.8|12613|12610.9|263
1617840900000|2021-04-08 00:15:00|12614|12611.9|12617.2|12615.1|12617.5|12615.5|12613.3|12611.2|268
1617841200000|2021-04-08 00:20:00|12617.1|12615|12617.1|12615|12619.4|12617.4|12616.6|12614.6|211
1617841500000|2021-04-08 00:25:00|12616.5|12615.2|12616.4|12614.3|12617.8|12615.8|12615.8|12613.8|185
1617841800000|2021-04-08 00:30:00|12616.5|12614.4|12616.3|12614.2|12618.3|12616.2|12615.8|12614|202
1617842100000|2021-04-08 00:35:00|12616.4|12614.3|12615.8|12613.7|12617.8|12616.2|12615.7|12613.6|203
1617842400000|2021-04-08 00:40:00|12615.7|12613.6|12617.2|12615.1|12617.2|12615.1|12614.5|12612.8|234
1617842700000|2021-04-08 00:45:00|12616.9|12614.8|12616.7|12615.4|12617.6|12615.9|12615.2|12613.3|237
1617843000000|2021-04-08 00:50:00|12616.6|12615.3|12619.2|12617.1|12619.4|12617.4|12615.7|12613.6|376
1617843300000|2021-04-08 00:55:00|12619.1|12617|12620.2|12618.1|12621.2|12619.3|12618.8|12616.7|215
1617843600000|2021-04-08 01:00:00|12620.1|12618|12623.9|12622.6|12624.2|12622.7|12619.8|12617.7|385
1617843900000|2021-04-08 01:05:00|12624.3|12622.2|12623.1|12621|12625.1|12623.3|12621.9|12619.8|235
1617844200000|2021-04-08 01:10:00|12623.2|12621.1|12623.6|12621.5|12625.4|12623.8|12622.9|12620.8|264
1617844500000|2021-04-08 01:15:00|12623.5|12621.4|12627.5|12625.4|12628.5|12626.4|12623.1|12621|359
1617844800000|2021-04-08 01:20:00|12627.4|12625.3|12624.3|12622.2|12627.5|12625.4|12624.3|12622.2|293
1617845100000|2021-04-08 01:25:00|12624.2|12622.1|12624.3|12622.2|12625.8|12623.7|12623.6|12621.5|276
1617845400000|2021-04-08 01:30:00|12624.2|12622.1|12621.4|12619.3|12625.3|12623.2|12621|12618.9|392
1617845700000|2021-04-08 01:35:00|12621.2|12619.1|12620.1|12618.8|12622.2|12620.1|12620.1|12618.1|364
1617846000000|2021-04-08 01:40:00|12620.6|12618.5|12618.5|12616.4|12621.4|12619.4|12618|12615.9|363
1617846300000|2021-04-08 01:45:00|12618.3|12616.2|12617.9|12615.8|12618.5|12616.4|12616.4|12614.3|245
1617846600000|2021-04-08 01:50:00|12617.8|12615.7|12618.9|12616.8|12619.6|12617.5|12616.1|12614.4|343
1617846900000|2021-04-08 01:55:00|12618.8|12616.7|12620|12617.9|12620.5|12618.7|12618.4|12616.4|295
1617847200000|2021-04-08 02:00:00|12620.1|12618|12621.7|12619.6|12622.1|12620|12619.6|12617.5|280
1617847500000|2021-04-08 02:05:00|12621.8|12619.7|12622.9|12620.8|12623|12621|12620|12618|333
1617847800000|2021-04-08 02:10:00|12623|12620.9|12622.1|12620|12623.7|12621.6|12621.1|12619.1|275
1617848100000|2021-04-08 02:15:00|12621.7|12619.6|12623.6|12621.5|12624.9|12622.9|12621.5|12619.4|293
1617848400000|2021-04-08 02:20:00|12623.5|12621.4|12622.8|12620.7|12624.6|12622.5|12621.8|12620.1|260
1617848700000|2021-04-08 02:25:00|12622.9|12620.8|12620.5|12618.4|12622.9|12621.2|12620|12618.3|220
1617849000000|2021-04-08 02:30:00|12620.4|12618.3|12620.6|12618.5|12622|12620.3|12619.4|12617.7|282
1617849300000|2021-04-08 02:35:00|12620.5|12618.4|12620.5|12618.4|12622|12620.2|12619.9|12617.8|218
1617849600000|2021-04-08 02:40:00|12620.4|12618.3|12617.6|12615.5|12620.6|12618.9|12617.2|12615.4|220
1617849900000|2021-04-08 02:45:00|12617.5|12615.4|12619.7|12617.6|12620.2|12618.4|12617.4|12615.3|267
1617850200000|2021-04-08 02:50:00|12619.6|12617.5|12615.5|12614.2|12619.8|12617.7|12615.3|12613.4|194
1617850500000|2021-04-08 02:55:00|12615.6|12614.3|12613.6|12611.5|12615.6|12614.3|12612.7|12611|206
1617850800000|2021-04-08 03:00:00|12613.7|12611.6|12611.7|12609.6|12613.7|12611.6|12611.1|12609.4|193
1617851100000|2021-04-08 03:05:00|12611.6|12610.3|12613.1|12611|12614.1|12612|12610.9|12609.4|228
1617851400000|2021-04-08 03:10:00|12613.2|12611.1|12611|12608.9|12613.2|12611.1|12610.5|12608.4|190
1617851700000|2021-04-08 03:15:00|12611.1|12609|12611|12608.9|12611.1|12609.3|12609.8|12608.1|123
1617852000000|2021-04-08 03:20:00|12610.9|12608.8|12609.9|12607.8|12611.2|12609.3|12608.9|12607.3|165
1617852300000|2021-04-08 03:25:00|12610|12607.9|12610.9|12608.8|12611|12609.3|12608.5|12606.9|243
1617852600000|2021-04-08 03:30:00|12610.8|12608.7|12612.1|12610|12612.7|12610.6|12609.8|12608|205
1617852900000|2021-04-08 03:35:00|12612.2|12610.1|12611.7|12609.6|12612.6|12611|12611|12608.9|141
1617853200000|2021-04-08 03:40:00|12612.2|12610.1|12613.2|12611.1|12613.3|12611.5|12611.6|12609.5|162
1617853500000|2021-04-08 03:45:00|12613.3|12611.2|12610|12607.9|12613.3|12611.2|12609|12607.3|193
1617853800000|2021-04-08 03:50:00|12610.1|12608|12610.8|12608.7|12611|12609.1|12609.5|12607.9|152
1617854100000|2021-04-08 03:55:00|12610.9|12608.8|12610.1|12608|12611|12609.1|12609.6|12607.9|133
1617854400000|2021-04-08 04:00:00|12610.3|12608.2|12609.4|12607.3|12610.6|12608.5|12609.2|12607.1|175
1617854700000|2021-04-08 04:05:00|12609.3|12607.2|12610|12607.9|12610.7|12609|12609|12607|140
1617855000000|2021-04-08 04:10:00|12610.1|12608|12609.8|12607.7|12610.3|12608.7|12609.5|12607.4|131
1617855300000|2021-04-08 04:15:00|12609.7|12607.6|12610|12607.9|12611.6|12610.1|12609.6|12607.5|169
1617855600000|2021-04-08 04:20:00|12610.1|12608|12608.5|12606.4|12610.1|12608.2|12608.2|12606.3|135
1617855900000|2021-04-08 04:25:00|12608.6|12606.5|12608.2|12606.1|12609.2|12607.1|12607.1|12605.4|134
1617856200000|2021-04-08 04:30:00|12608.1|12606|12608.9|12607.6|12609.9|12608.1|12607.7|12605.6|126
1617856500000|2021-04-08 04:35:00|12609.4|12607.3|12609.6|12607.5|12610.9|12609|12609.2|12607.2|112
1617856800000|2021-04-08 04:40:00|12609.3|12607.2|12609|12606.9|12610.1|12608.2|12608.5|12606.8|131
1617857100000|2021-04-08 04:45:00|12608.9|12606.8|12607.7|12605.6|12609.2|12607.5|12607.3|12605.5|121
1617857400000|2021-04-08 04:50:00|12607.3|12606|12607|12604.9|12608.7|12607|12606.9|12604.8|155
1617857700000|2021-04-08 04:55:00|12606.9|12604.8|12606.1|12604|12607|12604.9|12604.8|12603.1|241
1617858000000|2021-04-08 05:00:00|12606.2|12604.1|12604.2|12602.9|12606.4|12604.5|12602.5|12600.8|282
1617858300000|2021-04-08 05:05:00|12604.6|12602.5|12604.8|12603.5|12605.6|12603.5|12603.6|12601.5|263
1617858600000|2021-04-08 05:10:00|12604.7|12603.4|12606|12603.9|12606.4|12604.8|12604.6|12602.5|166
1617858900000|2021-04-08 05:15:00|12605.9|12603.8|12605.1|12603|12606.1|12604|12604.1|12602.4|235
1617859200000|2021-04-08 05:20:00|12605.2|12603.1|12605.4|12603.3|12606.3|12604.2|12603.6|12601.9|213
1617859500000|2021-04-08 05:25:00|12605.2|12603.1|12603.7|12601.6|12605.5|12603.7|12603.4|12601.3|186
1617859800000|2021-04-08 05:30:00|12603.3|12601.2|12604.3|12602.2|12604.4|12602.3|12600.9|12599|325
1617860100000|2021-04-08 05:35:00|12604.4|12602.3|12600.4|12598.3|12604.7|12603|12599.6|12598.1|320
1617860400000|2021-04-08 05:40:00|12600|12597.9|12602.1|12600|12602.9|12601|12599.3|12597.6|355
1617860700000|2021-04-08 05:45:00|12602|12599.9|12602|12599.9|12603.2|12601.1|12599.4|12597.6|312
1617861000000|2021-04-08 05:50:00|12602.1|12600|12601|12598.9|12602.3|12600.5|12600.2|12598.5|302
1617861300000|2021-04-08 05:55:00|12601.1|12599|12601.1|12599|12602.3|12600.5|12600.1|12598.3|236
1617861600000|2021-04-08 06:00:00|12600.8|12599.5|12602.5|12600.4|12603.7|12601.9|12600.2|12598.3|372
1617861900000|2021-04-08 06:05:00|12602.4|12600.3|12602.4|12600.3|12604.4|12602.3|12601.6|12599.5|292
1617862200000|2021-04-08 06:10:00|12602.5|12600.4|12601.6|12599.5|12602.6|12600.5|12600.5|12598.4|287
1617862500000|2021-04-08 06:15:00|12601.7|12599.6|12604.7|12603.4|12606.1|12604.4|12601.6|12599.5|258
1617862800000|2021-04-08 06:20:00|12604.8|12603.5|12604.9|12603.6|12606.1|12604|12602.5|12600.7|216
1617863100000|2021-04-08 06:25:00|12605|12603.7|12607.6|12605.5|12609.3|12607.2|12604.9|12603.1|341
1617863400000|2021-04-08 06:30:00|12607.4|12605.3|12608.6|12606.5|12609.4|12607.6|12606.4|12604.8|303
1617863700000|2021-04-08 06:35:00|12608.7|12606.6|12611.3|12610|12612.6|12611|12608.3|12606.4|337
1617864000000|2021-04-08 06:40:00|12611.7|12609.6|12609.5|12607.4|12611.9|12610.2|12609.1|12607.2|319
1617864300000|2021-04-08 06:45:00|12609.1|12607.8|12608.7|12607.4|12609.7|12607.8|12608|12606.2|348
1617864600000|2021-04-08 06:50:00|12608.6|12607.3|12604.2|12602.9|12609.5|12607.8|12604.2|12602.5|283
1617864900000|2021-04-08 06:55:00|12604.3|12603|12600.8|12598.7|12605.6|12604|12600.1|12598.4|485
1617865200000|2021-04-08 07:00:00|12600.4|12599.1|12598.9|12596.8|12601.2|12599.5|12598.3|12596.7|434
1617865500000|2021-04-08 07:05:00|12599|12596.9|12592.6|12590.5|12599|12597.3|12591.1|12589.3|493
1617865800000|2021-04-08 07:10:00|12592.7|12590.6|12592.7|12591.4|12595.9|12594.2|12589.9|12588.2|534
1617866100000|2021-04-08 07:15:00|12593.2|12591.1|12592.5|12590.4|12596.4|12594.6|12591.4|12590|439
1617866400000|2021-04-08 07:20:00|12592.3|12590.2|12594.8|12592.7|12595.2|12593.4|12590.5|12588.7|405
1617866700000|2021-04-08 07:25:00|12594.9|12592.8|12598.7|12596.6|12599.2|12597.3|12594.4|12592.7|392
1617867000000|2021-04-08 07:30:00|12598.8|12596.7|12600.8|12598.7|12601.5|12599.5|12598.6|12596.5|340
1617867300000|2021-04-08 07:35:00|12600.6|12598.5|12601.2|12599.1|12601.5|12599.4|12597.8|12596|389
1617867600000|2021-04-08 07:40:00|12601.3|12599.2|12602.3|12600.2|12602.4|12600.6|12599.8|12598.1|307
1617867900000|2021-04-08 07:45:00|12602.4|12600.3|12605.4|12603.3|12606.5|12604.8|12601.5|12599.6|413
1617868200000|2021-04-08 07:50:00|12605.3|12603.2|12608.7|12606.6|12609.6|12608.1|12605.1|12603.1|417
1617868500000|2021-04-08 07:55:00|12608.6|12606.5|12606.5|12605.2|12609.3|12607.4|12605.6|12603.8|359
1617868800000|2021-04-08 08:00:00|12606.4|12605.1|12608.8|12606.7|12610.8|12609|12606.4|12604.6|459
1617869100000|2021-04-08 08:05:00|12609.2|12607.1|12610|12608.7|12610.9|12609.2|12608.7|12606.6|457
1617869400000|2021-04-08 08:10:00|12610.5|12608.4|12617.8|12615.7|12618|12616.2|12609.9|12607.8|525
1617869700000|2021-04-08 08:15:00|12617.6|12616.3|12616.1|12614|12619|12617.1|12615.5|12613.7|440
1617870000000|2021-04-08 08:20:00|12616.2|12614.1|12613.6|12611.5|12616.7|12614.7|12612.7|12611|361
1617870300000|2021-04-08 08:25:00|12613.7|12611.6|12615.9|12613.8|12616.1|12614.4|12612|12610.1|339
1617870600000|2021-04-08 08:30:00|12615.7|12613.6|12616.6|12614.5|12618.1|12616.3|12611.9|12610.2|358
1617870900000|2021-04-08 08:35:00|12616.7|12614.6|12618.1|12616|12619|12617.3|12615.9|12614.3|360
1617871200000|2021-04-08 08:40:00|12618.2|12616.1|12619.2|12617.1|12621|12619.4|12617.2|12615.4|334
1617871500000|2021-04-08 08:45:00|12619.3|12617.2|12620.6|12619.3|12623|12621.2|12618.3|12616.5|412
1617871800000|2021-04-08 08:50:00|12620.7|12619.4|12620.1|12618|12623.1|12621.7|12618.3|12616.6|305
1617872100000|2021-04-08 08:55:00|12620.2|12618.1|12617.4|12615.3|12623.4|12621.3|12617|12615.3|450
1617872400000|2021-04-08 09:00:00|12617.1|12615.8|12614|12611.9|12619.2|12617.4|12613.6|12611.8|441
1617872700000|2021-04-08 09:05:00|12613.8|12611.7|12614.5|12613.2|12615.5|12613.8|12613.4|12611.7|309
1617873000000|2021-04-08 09:10:00|12614.9|12612.8|12614|12611.9|12616.7|12615|12613.6|12611.9|258
1617873300000|2021-04-08 09:15:00|12613.9|12611.8|12611.9|12610.6|12614.2|12612.5|12611|12609.4|378
1617873600000|2021-04-08 09:20:00|12612|12610.7|12610|12607.9|12612.4|12610.7|12609.5|12607.6|361
1617873900000|2021-04-08 09:25:00|12609.6|12608.3|12615.9|12614.6|12617.9|12616.2|12609.6|12607.9|340
1617874200000|2021-04-08 09:30:00|12615.7|12614.4|12611.5|12609.4|12616.5|12614.7|12611.1|12609.2|313
1617874500000|2021-04-08 09:35:00|12611.6|12609.5|12610.7|12608.6|12611.9|12610.3|12609.5|12607.6|282
1617874800000|2021-04-08 09:40:00|12610.8|12608.7|12609.1|12607.8|12611.4|12609.7|12608.2|12606.5|301
1617875100000|2021-04-08 09:45:00|12608.9|12607.6|12609.9|12608.6|12610.7|12609|12607.8|12606.2|299
1617875400000|2021-04-08 09:50:00|12609.8|12608.5|12613.2|12611.1|12613.3|12611.4|12609.4|12607.7|387
1617875700000|2021-04-08 09:55:00|12613.1|12611|12614.3|12612.2|12615.5|12613.9|12612.1|12610.2|415
1617876000000|2021-04-08 10:00:00|12614|12611.9|12608.4|12606.3|12616.4|12614.6|12607.9|12606|460
1617876300000|2021-04-08 10:05:00|12608.3|12606.2|12607|12605.7|12609.8|12608.2|12606.9|12605.3|258
1617876600000|2021-04-08 10:10:00|12606.8|12605.5|12605|12602.9|12608.2|12606.6|12604.5|12602.8|246
1617876900000|2021-04-08 10:15:00|12604.5|12603.2|12607.9|12605.8|12608.9|12607.1|12603.7|12602|288
1617877200000|2021-04-08 10:20:00|12607.7|12606.4|12607.4|12605.3|12608.9|12607.2|12606.1|12604.4|249
1617877500000|2021-04-08 10:25:00|12607.5|12605.4|12602.1|12600|12607.5|12605.4|12601.2|12599.5|404
1617877800000|2021-04-08 10:30:00|12601.9|12599.8|12602.6|12600.5|12602.7|12601.2|12600.3|12598.7|285
1617878100000|2021-04-08 10:35:00|12602.7|12600.6|12604.2|12602.9|12605|12603.3|12602.2|12600.5|297
1617878400000|2021-04-08 10:40:00|12604.1|12602.8|12605.6|12604.3|12606.3|12605|12603.4|12601.6|288
1617878700000|2021-04-08 10:45:00|12605.5|12604.2|12607.6|12605.5|12608|12606.4|12604.7|12603.3|295
1617879000000|2021-04-08 10:50:00|12607.7|12605.6|12607.8|12605.7|12608|12606.2|12606.3|12604.6|250
1617879300000|2021-04-08 10:55:00|12607.4|12606.1|12609.8|12607.7|12610.2|12608.9|12607.2|12605.7|311
1617879600000|2021-04-08 11:00:00|12609.4|12608.1|12608.5|12606.4|12609.9|12608.3|12607.9|12606.1|229
1617879900000|2021-04-08 11:05:00|12608.6|12606.5|12606.3|12605|12608.6|12606.7|12605.5|12603.7|249
1617880200000|2021-04-08 11:10:00|12606.4|12605.1|12606.4|12605.1|12607.8|12605.8|12604.8|12603.1|278
1617880500000|2021-04-08 11:15:00|12606.3|12605|12608.3|12606.2|12609.9|12608.3|12606.3|12605|425
1617880800000|2021-04-08 11:20:00|12608.2|12606.1|12604.3|12602.2|12608.3|12606.4|12603.9|12602.1|399
1617881100000|2021-04-08 11:25:00|12604.1|12602|12603|12601.7|12605|12603.6|12601.5|12599.8|359
1617881400000|2021-04-08 11:30:00|12603.1|12601.8|12601.9|12599.8|12605.2|12603.4|12601.4|12599.7|452
1617881700000|2021-04-08 11:35:00|12601.4|12600.1|12597|12594.9|12601.6|12600.1|12596.5|12594.8|501
1617882000000|2021-04-08 11:40:00|12597.6|12595.5|12596.2|12594.1|12597.9|12596|12595|12593.3|375
1617882300000|2021-04-08 11:45:00|12595.5|12594.2|12596.2|12594.9|12599.2|12597.9|12593|12590.9|436
1617882600000|2021-04-08 11:50:00|12596.3|12595|12594.7|12592.6|12598.3|12596.7|12594.2|12592.6|338
1617882900000|2021-04-08 11:55:00|12594.8|12592.7|12587.9|12585.8|12594.8|12592.8|12585.2|12583.5|516
1617883200000|2021-04-08 12:00:00|12588.3|12586.2|12588|12585.9|12592.4|12590.7|12585.7|12583.9|637
1617883500000|2021-04-08 12:05:00|12587.9|12585.8|12590.9|12589.6|12591.4|12589.7|12586.5|12584.9|526
1617883800000|2021-04-08 12:10:00|12591|12589.7|12591.9|12590.6|12595.5|12593.6|12589.4|12587.9|572
1617884100000|2021-04-08 12:15:00|12592|12589.9|12589.3|12587.2|12592.6|12590.9|12588.2|12586.5|412
1617884400000|2021-04-08 12:20:00|12588.4|12587.1|12590.9|12589.6|12591.4|12589.7|12587.1|12585.4|486
1617884700000|2021-04-08 12:25:00|12591|12589.7|12591.7|12584.7|12592.6|12589.8|12585.6|12583.5|389
1617885000000|2021-04-08 12:30:00|12591.3|12584.6|12585.4|12584.1|12593.1|12586.1|12582.8|12580.7|583
1617885300000|2021-04-08 12:35:00|12585.6|12584.3|12588.8|12586.7|12590.8|12589|12584.2|12582.7|492
1617885600000|2021-04-08 12:40:00|12588.9|12586.8|12591.8|12590.5|12592.4|12590.7|12585.4|12583.7|555
1617885900000|2021-04-08 12:45:00|12591.4|12590.1|12591.9|12590.6|12594.3|12592.9|12590.8|12589.1|626
1617886200000|2021-04-08 12:50:00|12592|12590.7|12588|12586.7|12592|12590.7|12585.6|12583.8|641
1617886500000|2021-04-08 12:55:00|12588.1|12586.8|12587.7|12585.6|12588.6|12586.9|12585.8|12584.3|522
1617886800000|2021-04-08 13:00:00|12588.1|12586|12589|12587.7|12593|12591.3|12586.5|12584.9|529
1617887100000|2021-04-08 13:05:00|12588.9|12587.6|12591.8|12589.7|12592.1|12590.6|12586.4|12584.7|610
1617887400000|2021-04-08 13:10:00|12591.7|12589.6|12592.1|12590|12593.5|12591.7|12590.3|12588.5|469
1617887700000|2021-04-08 13:15:00|12591.6|12590.3|12595.4|12593.3|12595.5|12593.8|12589.6|12587.9|428
1617888000000|2021-04-08 13:20:00|12595.5|12593.4|12595.7|12593.6|12598.2|12596.5|12595|12593.3|387
1617888300000|2021-04-08 13:25:00|12595.8|12593.7|12594.6|12592.5|12595.8|12594.1|12592.5|12590.4|393
1617888600000|2021-04-08 13:30:00|12593.7|12592.4|12599.4|12598.1|12599.9|12598.3|12593.3|12591.7|564
1617888900000|2021-04-08 13:35:00|12600.2|12598.9|12596.6|12594.5|12603.9|12602.1|12596.1|12594.4|574
1617889200000|2021-04-08 13:40:00|12596.5|12594.4|12597.7|12595.6|12604.2|12602.1|12595.3|12593.6|522
1617889500000|2021-04-08 13:45:00|12597.3|12596|12604.6|12602.5|12604.6|12602.9|12595.5|12593.9|593
1617889800000|2021-04-08 13:50:00|12604.7|12602.6|12591.5|12590.2|12607.6|12606|12590.9|12589.5|635
1617890100000|2021-04-08 13:55:00|12591.4|12590.1|12595.8|12593.7|12596.2|12594.1|12587.1|12585.8|569
1617890400000|2021-04-08 14:00:00|12595.9|12593.8|12587.8|12585.7|12595.9|12593.8|12586.6|12584.8|701
1617890700000|2021-04-08 14:05:00|12587.7|12585.6|12590|12588.7|12594.4|12593|12586.7|12584.9|651
1617891000000|2021-04-08 14:10:00|12590.2|12588.9|12597.3|12596|12597.7|12596|12589|12587.3|793
1617891300000|2021-04-08 14:15:00|12597.2|12595.9|12598.8|12597.5|12600.2|12598.9|12593.7|12592|678
1617891600000|2021-04-08 14:20:00|12598.9|12597.6|12594.8|12593.5|12600.3|12599|12593|12591.4|585
1617891900000|2021-04-08 14:25:00|12595.2|12593.9|12594.1|12592.8|12597.1|12595.7|12593.1|12591.8|629
1617892200000|2021-04-08 14:30:00|12594.2|12592.9|12593.7|12592.4|12595.6|12593.9|12589.8|12588.4|686
1617892500000|2021-04-08 14:35:00|12593.8|12592.5|12593.3|12591.2|12595.5|12594.1|12590.8|12589.1|571
1617892800000|2021-04-08 14:40:00|12593.4|12592.1|12587|12585.7|12594.1|12592.2|12586.5|12585.2|527
1617893100000|2021-04-08 14:45:00|12587.1|12585.8|12595.9|12594.6|12597.1|12595.8|12586|12584.7|666
1617893400000|2021-04-08 14:50:00|12595.8|12594.5|12595.4|12594.1|12597.7|12596.2|12592.1|12590.6|623
1617893700000|2021-04-08 14:55:00|12595.2|12593.9|12589|12587.7|12597|12595.7|12583.9|12582.6|896
1617894000000|2021-04-08 15:00:00|12588.8|12587.5|12585.1|12583|12589.7|12588.4|12582.1|12580.8|940
1617894300000|2021-04-08 15:05:00|12585.2|12583.1|12581.9|12580.6|12587.5|12586.2|12581.8|12580.5|741
1617894600000|2021-04-08 15:10:00|12582.2|12580.9|12583.2|12581.9|12585.3|12583.8|12581.2|12579.9|573
1617894900000|2021-04-08 15:15:00|12583.3|12582|12586.7|12585.4|12588|12586.7|12582.5|12581.2|592
1617895200000|2021-04-08 15:20:00|12586.6|12585.3|12588.9|12587.6|12591.4|12589.9|12585.6|12584.3|547
1617895500000|2021-04-08 15:25:00|12589|12587.7|12585.3|12583.2|12590.2|12588.5|12583.9|12581.9|535
1617895800000|2021-04-08 15:30:00|12585.4|12583.3|12586.8|12584.7|12587.4|12585.4|12582.3|12580.7|442
1617896100000|2021-04-08 15:35:00|12586.3|12585|12584.3|12582.2|12586.3|12585|12582.5|12580.8|461
1617896400000|2021-04-08 15:40:00|12584.4|12582.3|12582.2|12580.9|12584.6|12583|12581.9|12580.6|380
1617896700000|2021-04-08 15:45:00|12582|12580.7|12582.6|12581.3|12584.1|12582.8|12581.8|12580.2|386
1617897000000|2021-04-08 15:50:00|12582.9|12580.8|12577|12575.7|12583.1|12581.3|12576.4|12574.5|476
1617897300000|2021-04-08 15:55:00|12576.9|12575.6|12577.4|12576.1|12579.6|12577.9|12574.9|12573.6|482
1617897600000|2021-04-08 16:00:00|12577.3|12576|12573.3|12572|12578.2|12576.6|12572.7|12570.9|495
1617897900000|2021-04-08 16:05:00|12573.4|12572.1|12575.5|12574.2|12579.6|12577.7|12573.3|12572|456
1617898200000|2021-04-08 16:10:00|12575.4|12574.1|12570.5|12568.4|12576.8|12575.5|12570|12568.3|458
1617898500000|2021-04-08 16:15:00|12569.9|12568.6|12571|12568.9|12572.1|12570.8|12567.3|12565.6|697
1617898800000|2021-04-08 16:20:00|12571.1|12569|12571.3|12569.2|12574.3|12572.7|12569.7|12568.2|657
1617899100000|2021-04-08 16:25:00|12571.4|12569.3|12573|12571.7|12574|12572.7|12570.6|12569.1|447
1617899400000|2021-04-08 16:30:00|12572.6|12571.3|12570.3|12569|12573|12571.5|12568.2|12566.5|528
1617899700000|2021-04-08 16:35:00|12570.4|12569.1|12570.5|12569.2|12572.1|12570.5|12568.8|12567.5|425
1617900000000|2021-04-08 16:40:00|12570.8|12569.5|12571.3|12570|12571.6|12570.1|12569.1|12567.8|308
1617900300000|2021-04-08 16:45:00|12571.4|12570.1|12570.7|12569.4|12571.7|12570.1|12569.6|12568.3|223
1617900600000|2021-04-08 16:50:00|12571.1|12569|12568.2|12566.1|12571.3|12570|12567.5|12565.8|441
1617900900000|2021-04-08 16:55:00|12568.1|12566|12572.3|12571|12572.8|12571.2|12565.8|12564.5|371
1617901200000|2021-04-08 17:00:00|12572.2|12570.9|12572.2|12570.9|12573.4|12571.7|12569.5|12568.2|348
1617901500000|2021-04-08 17:05:00|12572.3|12571|12574.7|12573.4|12575.1|12573.8|12572.3|12570.7|287
1617901800000|2021-04-08 17:10:00|12574.8|12573.5|12574.8|12573.5|12575.6|12574.2|12573.1|12571.8|347
1617902100000|2021-04-08 17:15:00|12574.7|12573.4|12574.7|12573.4|12575.3|12573.6|12572.6|12571.3|274
1617902400000|2021-04-08 17:20:00|12574.5|12573.2|12574.6|12573.3|12575.4|12573.8|12574.2|12572.5|298
1617902700000|2021-04-08 17:25:00|12574.5|12573.2|12574.8|12573.5|12575.5|12574.2|12574.1|12572.6|376
1617903000000|2021-04-08 17:30:00|12574.7|12573.4|12574.6|12573.3|12575.2|12573.9|12573.6|12572.2|380
1617903300000|2021-04-08 17:35:00|12574.5|12573.2|12575.2|12573.9|12576.4|12575.1|12574.4|12573.1|228
1617903600000|2021-04-08 17:40:00|12575.1|12573.8|12574.6|12573.3|12576|12574.3|12573|12571.7|229
1617903900000|2021-04-08 17:45:00|12574.7|12573.4|12572.3|12571|12575.7|12574.4|12572.2|12570.4|343
1617904200000|2021-04-08 17:50:00|12572.4|12571.1|12572.5|12571.2|12573.8|12572.5|12571.8|12570.5|184
1617904500000|2021-04-08 17:55:00|12572.6|12571.3|12574|12572.7|12574.4|12573.1|12572.1|12570.8|247
1617904800000|2021-04-08 18:00:00|12574.1|12572.8|12574.9|12573.6|12576.1|12574.4|12573.8|12572.5|295
1617905100000|2021-04-08 18:05:00|12575|12573.7|12576.3|12574.2|12576.5|12575|12574.3|12573|293
1617905400000|2021-04-08 18:10:00|12576.1|12574|12572.3|12571|12576.1|12574.5|12571.6|12570.3|282
1617905700000|2021-04-08 18:15:00|12572.4|12571.1|12571.6|12570.3|12572.8|12571.2|12571.3|12570|192
1617906000000|2021-04-08 18:20:00|12571.5|12570.2|12573.1|12571.8|12573.6|12571.9|12571.5|12570.2|241
1617906300000|2021-04-08 18:25:00|12573|12571.7|12572.4|12571.1|12573.5|12571.9|12571.4|12569.4|305
1617906600000|2021-04-08 18:30:00|12572.3|12571|12572.3|12571|12572.8|12571.2|12571.3|12570|243
1617906900000|2021-04-08 18:35:00|12572.4|12571.1|12569.7|12568.4|12572.5|12571.2|12569.3|12567.9|275
1617907200000|2021-04-08 18:40:00|12569.6|12568.3|12570.4|12569.1|12571.2|12569.4|12567.6|12565.9|268
1617907500000|2021-04-08 18:45:00|12570.3|12569|12570.2|12568.9|12572.6|12571.1|12569.7|12568.4|312
1617907800000|2021-04-08 18:50:00|12570.3|12569|12569.9|12568.6|12571.7|12570.4|12569.4|12568.1|263
1617908100000|2021-04-08 18:55:00|12570.5|12569.2|12568.4|12567.1|12570.7|12569.4|12566.6|12565.3|379
1617908400000|2021-04-08 19:00:00|12568.5|12567.2|12566.3|12565|12569.1|12567.8|12565.8|12564.3|279
1617908700000|2021-04-08 19:05:00|12566.2|12564.9|12569.3|12568|12569.6|12568.2|12566.2|12564.9|271
1617909000000|2021-04-08 19:10:00|12569.4|12568.1|12569.8|12568.5|12571.6|12569.9|12568.1|12566.4|253
1617909300000|2021-04-08 19:15:00|12569.7|12568.4|12567.8|12566.5|12570|12568.7|12567.5|12566.2|236
1617909600000|2021-04-08 19:20:00|12567.9|12566.6|12570|12568.7|12570.1|12568.8|12567|12565.7|190
1617909900000|2021-04-08 19:25:00|12570.1|12568.8|12571.8|12570.5|12572.1|12570.7|12569.5|12568.1|199
1617910200000|2021-04-08 19:30:00|12571.7|12570.4|12573.4|12572.1|12573.8|12572.5|12570.8|12569.5|227
1617910500000|2021-04-08 19:35:00|12573.3|12572|12572.5|12571.2|12573.4|12572.1|12571.4|12569.7|172
1617910800000|2021-04-08 19:40:00|12572.3|12571|12570.1|12568.8|12572.5|12571.2|12566.6|12564.9|299
1617911100000|2021-04-08 19:45:00|12570.2|12568.9|12569.1|12567.8|12571.4|12569.7|12569.1|12567.5|167
1617911400000|2021-04-08 19:50:00|12569.3|12568|12563.7|12562.4|12569.9|12568.1|12563.4|12561.9|410
1617911700000|2021-04-08 19:55:00|12563.6|12562.3|12563.8|12562.5|12564.8|12563.4|12561.8|12560.5|518
1617912000000|2021-04-08 20:00:00|12564.3|12562.2|12566.4|12565.1|12568|12566.3|12563.9|12562.2|468
1617912300000|2021-04-08 20:05:00|12566.3|12565|12564.9|12562.8|12566.8|12565.1|12564.3|12562.6|210
1617912600000|2021-04-08 20:10:00|12565|12562.9|12561.3|12559.2|12565|12563.4|12558.7|12557.1|290
1617912900000|2021-04-08 20:15:00|12561.5|12559.4|12562.3|12561|12562.7|12561|12560.6|12558.6|136
1617913200000|2021-04-08 20:20:00|12562.7|12561.4|12563.2|12561.9|12563.2|12561.9|12561.3|12559.6|110
1617913500000|2021-04-08 20:25:00|12563.1|12561.8|12563.4|12562.1|12563.5|12562.2|12562.7|12561.2|100
1617913800000|2021-04-08 20:30:00|12563.3|12562|12562.5|12560.4|12564|12562.3|12562.1|12560.2|137
1617914100000|2021-04-08 20:35:00|12562.4|12560.3|12561.1|12559|12562.5|12560.4|12560.1|12558|214
1617914400000|2021-04-08 20:40:00|12561|12558.9|12563.3|12561.2|12563.4|12561.6|12561|12558.9|183
1617914700000|2021-04-08 20:45:00|12563.4|12561.3|12562.1|12560|12563.4|12561.6|12561.6|12559.5|148
1617915000000|2021-04-08 20:50:00|12562|12559.9|12562.9|12560.8|12563.7|12561.8|12561.6|12559.5|180
1617915300000|2021-04-08 20:55:00|12562.4|12560.3|12565.3|12559.6|12565.3|12561.3|12560.5|12558.4|245
1617915600000|2021-04-08 21:00:00|12565.8|12559.5|12566.5|12560.7|12566.5|12560.8|12565.8|12558.8|36
1617915900000|2021-04-08 21:05:00|12566.1|12561.2|12559.8|12554.1|12567.1|12561.6|12559.6|12553.8|208
1617916200000|2021-04-08 21:10:00|12559.6|12552.6|12564.9|12557.9|12566.2|12559.2|12559.1|12552.6|238
1617916500000|2021-04-08 21:15:00|12565.1|12558.1|12565.3|12559.2|12565.7|12560.1|12564.6|12557.6|80
1617916800000|2021-04-08 21:20:00|12565.2|12559.1|12565.5|12558.5|12566.4|12560|12559.4|12554.6|242
1617917100000|2021-04-08 21:25:00|12565.6|12558.6|12566|12559|12570.7|12563.7|12565.1|12558.1|205
1617917400000|2021-04-08 21:30:00|12565.8|12558.8|12565.6|12558.9|12568.8|12561.8|12565.5|12558.5|224
1617917700000|2021-04-08 21:35:00|12565.7|12559|12566.4|12560.1|12567|12560.6|12565.3|12558.9|202
1617918000000|2021-04-08 21:40:00|12566.5|12559.8|12564.3|12559.5|12567.2|12562.5|12563.9|12558.6|216
1617918300000|2021-04-08 21:45:00|12564.2|12559.4|12563.9|12559.7|12564.9|12561.6|12562.3|12557.9|202
1617918600000|2021-04-08 21:50:00|12563.8|12559.6|12564.1|12559.1|12564.6|12560.6|12563.6|12558.7|132
1617918900000|2021-04-08 21:55:00|12564|12559|12565.4|12560.9|12566.2|12561.7|12563.7|12559|156
1617919200000|2021-04-08 22:00:00|12565.9|12561|12564.6|12561.9|12567.9|12562.7|12563.3|12559|373
1617919500000|2021-04-08 22:05:00|12564.7|12561.7|12564.6|12562.5|12565.3|12562.7|12564.3|12561.7|128
1617919800000|2021-04-08 22:10:00|12564.5|12562.4|12565.7|12563.6|12565.9|12563.8|12564.5|12562.4|71
1617920100000|2021-04-08 22:15:00|12565.8|12563.7|12567.2|12565.1|12567.4|12565.3|12564.4|12562.2|127
1617920400000|2021-04-08 22:20:00|12567.1|12565|12568.4|12566.3|12568.6|12566.8|12566.7|12564.6|119
1617920700000|2021-04-08 22:25:00|12568.5|12566.4|12567.1|12565|12568.5|12566.4|12565.8|12563.7|105
1617921000000|2021-04-08 22:30:00|12567.2|12565.1|12566.3|12564.2|12567.9|12565.8|12565.9|12563.8|166
1617921300000|2021-04-08 22:35:00|12566.2|12564.1|12565.7|12563.6|12567|12564.9|12565.2|12563.1|128
1617921600000|2021-04-08 22:40:00|12565.6|12563.5|12567.1|12565|12567.5|12565.4|12565.3|12563.2|114
1617921900000|2021-04-08 22:45:00|12567.2|12565.1|12566.2|12564.1|12567.2|12565.1|12565.3|12563.2|110
1617922200000|2021-04-08 22:50:00|12566|12563.9|12564.5|12562.4|12566|12563.9|12564|12561.9|126
1617922500000|2021-04-08 22:55:00|12564.6|12562.5|12567.9|12565.8|12568.4|12566.6|12564.6|12562.5|210
1617922800000|2021-04-08 23:00:00|12568|12565.9|12568.3|12566.2|12569.6|12567.5|12565.7|12563.9|189
1617923100000|2021-04-08 23:05:00|12568.4|12566.3|12567.4|12565.3|12569|12566.9|12567.3|12565.2|116
1617923400000|2021-04-08 23:10:00|12567.3|12565.2|12565.2|12563.9|12567.3|12565.7|12564.8|12562.7|139
1617923700000|2021-04-08 23:15:00|12565.1|12563.8|12564.4|12562.3|12565.7|12563.9|12564.3|12562.2|100
1617924000000|2021-04-08 23:20:00|12564.5|12562.4|12567.3|12565.2|12567.7|12565.8|12564.4|12562.3|142
1617924300000|2021-04-08 23:25:00|12567.4|12565.3|12565.1|12563|12567.4|12565.3|12564.9|12563|165
1617924600000|2021-04-08 23:30:00|12565.2|12563.1|12561.1|12559.8|12565.3|12563.2|12560.8|12558.7|210
1617924900000|2021-04-08 23:35:00|12561.7|12559.6|12563.9|12561.8|12565|12562.9|12561.2|12559.4|128
1617925200000|2021-04-08 23:40:00|12563.8|12561.7|12564.6|12562.5|12564.7|12562.9|12563.2|12561.1|112
1617925500000|2021-04-08 23:45:00|12564.3|12562.2|12564.4|12562.3|12564.6|12562.7|12563.6|12561.5|97
1617925800000|2021-04-08 23:50:00|12564.3|12562.2|12564.4|12562.3|12565.3|12563.2|12563.7|12561.6|156
1617926100000|2021-04-08 23:55:00|12564.5|12562.4|12564.6|12562.5|12565.2|12563.1|12563.7|12561.6|195
1617926400000|2021-04-09 00:00:00|12564.7|12562.6|12561.6|12559.5|12566.4|12564.3|12561.6|12559.5|327
1617926700000|2021-04-09 00:05:00|12561.7|12559.6|12560.2|12558.1|12561.9|12559.8|12558.8|12556.9|291
1617927000000|2021-04-09 00:10:00|12560.3|12558.2|12560.2|12558.1|12561.3|12559.2|12558.7|12557|230
1617927300000|2021-04-09 00:15:00|12560.3|12558.2|12562.5|12560.4|12562.7|12560.8|12559.4|12557.7|307
1617927600000|2021-04-09 00:20:00|12562.6|12560.5|12561.7|12560.4|12563|12560.9|12561.1|12559.4|302
1617927900000|2021-04-09 00:25:00|12561.8|12560.5|12562.9|12561.6|12563.9|12562.1|12561|12559.4|269
1617928200000|2021-04-09 00:30:00|12562.7|12561.4|12559.2|12557.1|12563.5|12561.8|12558.5|12556.8|377
1617928500000|2021-04-09 00:35:00|12559.3|12557.2|12557.5|12556.2|12560.6|12558.5|12556.7|12554.6|271
1617928800000|2021-04-09 00:40:00|12557.9|12555.8|12558.8|12557.5|12559.2|12557.5|12557.3|12555.5|207
1617929100000|2021-04-09 00:45:00|12558.7|12557.4|12559.5|12558.2|12560.8|12559.1|12558.6|12556.9|225
1617929400000|2021-04-09 00:50:00|12559.6|12558.3|12559.4|12557.3|12561|12559.3|12558.9|12557|301
1617929700000|2021-04-09 00:55:00|12559.3|12557.2|12557|12554.9|12560|12558.3|12556.2|12554.5|337
1617930000000|2021-04-09 01:00:00|12556.9|12554.8|12560.3|12559|12560.7|12559|12556.1|12554.3|398
1617930300000|2021-04-09 01:05:00|12560.2|12558.9|12561.6|12559.5|12562.3|12560.6|12560.1|12558|308
1617930600000|2021-04-09 01:10:00|12561.2|12559.9|12561.9|12559.8|12562.3|12560.7|12559.8|12558.2|338
1617930900000|2021-04-09 01:15:00|12561.8|12559.7|12566.2|12564.1|12567.1|12565.4|12561.2|12559.1|390
1617931200000|2021-04-09 01:20:00|12566.1|12564.8|12564.6|12562.5|12566.5|12564.8|12564|12561.9|298
1617931500000|2021-04-09 01:25:00|12564.7|12562.6|12563.1|12561|12565.5|12563.8|12563.1|12561|279
1617931800000|2021-04-09 01:30:00|12563.2|12561.1|12566.8|12564.7|12568|12566|12562.9|12561|430
1617932100000|2021-04-09 01:35:00|12566.9|12564.8|12572.6|12571.3|12572.9|12571.5|12566.4|12564.3|496
1617932400000|2021-04-09 01:40:00|12572.7|12571.4|12574.4|12572.3|12575|12573.3|12571.6|12569.8|410
1617932700000|2021-04-09 01:45:00|12574.3|12572.2|12573|12570.9|12575.8|12574.1|12572.4|12570.6|420
1617933000000|2021-04-09 01:50:00|12572.7|12571.4|12572.6|12570.5|12574.8|12573.1|12571.4|12569.6|330
1617933300000|2021-04-09 01:55:00|12572.5|12570.4|12571.6|12569.5|12572.6|12570.8|12570.6|12568.8|277
1617933600000|2021-04-09 02:00:00|12571.2|12569.9|12573.9|12571.8|12575.2|12573.4|12571.1|12569.4|345
1617933900000|2021-04-09 02:05:00|12574.1|12572|12575.3|12573.2|12575.6|12573.7|12573.8|12571.7|268
1617934200000|2021-04-09 02:10:00|12575.6|12573.5|12573.8|12571.7|12576.1|12574.6|12573.4|12571.6|362
1617934500000|2021-04-09 02:15:00|12574|12571.9|12574|12571.9|12574.8|12573|12573|12571.1|418
1617934800000|2021-04-09 02:20:00|12573.9|12571.8|12571.3|12569.2|12574.5|12572.5|12570|12568.2|228
1617935100000|2021-04-09 02:25:00|12571.4|12569.3|12571.7|12569.6|12572.4|12570.5|12569.7|12568|240
1617935400000|2021-04-09 02:30:00|12571.8|12569.7|12570.3|12568.2|12573|12571.3|12569.6|12567.8|363
1617935700000|2021-04-09 02:35:00|12569.8|12568.5|12569.7|12568.4|12570.6|12568.9|12568.9|12567|260
1617936000000|2021-04-09 02:40:00|12569.9|12568.6|12569.2|12567.1|12571.5|12569.7|12569.1|12567|314
1617936300000|2021-04-09 02:45:00|12569.1|12567|12570.6|12568.5|12571.8|12570.1|12569|12567|394
1617936600000|2021-04-09 02:50:00|12570.5|12568.4|12572.7|12570.6|12573.2|12571.6|12569.9|12568.3|280
1617936900000|2021-04-09 02:55:00|12572.8|12570.7|12574.8|12572.7|12575.1|12573.1|12572.3|12570.7|255
1617937200000|2021-04-09 03:00:00|12574.9|12572.8|12575.3|12573.2|12577.6|12575.8|12574.2|12572.4|332
1617937500000|2021-04-09 03:05:00|12575|12573.7|12575.5|12573.4|12576.6|12574.6|12574.8|12573.1|227
1617937800000|2021-04-09 03:10:00|12575.6|12573.5|12575.2|12573.9|12576.1|12574.5|12574.4|12572.7|185
1617938100000|2021-04-09 03:15:00|12575.6|12573.5|12574.3|12572.2|12576.2|12574.6|12573.5|12571.5|231
1617938400000|2021-04-09 03:20:00|12574.2|12572.1|12573.5|12571.4|12575.6|12573.6|12573.3|12571.2|212
1617938700000|2021-04-09 03:25:00|12573.4|12571.3|12571|12568.9|12573.4|12571.3|12570.6|12568.9|270
1617939000000|2021-04-09 03:30:00|12571.2|12569.1|12571.6|12569.5|12573.1|12571.1|12571|12569.1|293
1617939300000|2021-04-09 03:35:00|12571.7|12569.6|12571.8|12569.7|12572.3|12570.5|12570.5|12568.8|207
1617939600000|2021-04-09 03:40:00|12571.4|12570.1|12569.7|12568.4|12571.7|12570.1|12568.8|12567.1|215
1617939900000|2021-04-09 03:45:00|12569.8|12568.5|12571.6|12569.5|12571.7|12569.8|12569.7|12568|200
1617940200000|2021-04-09 03:50:00|12571.7|12569.6|12570.1|12568.8|12571.7|12570.1|12570.1|12568.3|166
1617940500000|2021-04-09 03:55:00|12570.2|12568.9|12570.5|12569.2|12571.3|12569.4|12569.5|12568|179
1617940800000|2021-04-09 04:00:00|12570.7|12569.4|12573.6|12572.3|12574|12572.5|12570.7|12569.4|171
1617941100000|2021-04-09 04:05:00|12573.5|12572.2|12574.1|12572|12574.8|12573.1|12573.2|12571.5|138
1617941400000|2021-04-09 04:10:00|12574.5|12572.8|12574|12571.9|12574.8|12573.3|12573|12571.3|196
1617941700000|2021-04-09 04:15:00|12573.8|12571.7|12573.1|12571.8|12574|12572.5|12572.9|12571.1|126
1617942000000|2021-04-09 04:20:00|12573|12571.7|12575.1|12573|12575.1|12573.1|12573|12571.6|142
1617942300000|2021-04-09 04:25:00|12575|12572.9|12574.5|12573.2|12575.6|12574|12574.4|12572.7|164
1617942600000|2021-04-09 04:30:00|12574.9|12572.8|12574.5|12573.2|12575.6|12574|12574|12572.6|146
1617942900000|2021-04-09 04:35:00|12574.4|12573.1|12573.9|12572.6|12575.5|12573.9|12573.8|12572.2|203
1617943200000|2021-04-09 04:40:00|12573.8|12572.5|12573.5|12572.2|12574.7|12573|12573.4|12571.7|177
1617943500000|2021-04-09 04:45:00|12573.4|12572.1|12572.4|12571.1|12574.5|12572.8|12572.4|12570.8|134
1617943800000|2021-04-09 04:50:00|12572.5|12571.2|12571.9|12570.6|12573.7|12572.2|12571.8|12570.1|247
1617944100000|2021-04-09 04:55:00|12572|12570.7|12573.4|12571.3|12574.4|12572.7|12571.9|12570.4|214
1617944400000|2021-04-09 05:00:00|12573.3|12571.2|12573.5|12571.4|12574|12572.3|12572.5|12570.7|160
1617944700000|2021-04-09 05:05:00|12573.3|12571.2|12575.2|12573.1|12575.4|12573.7|12573.2|12571.1|161
1617945000000|2021-04-09 05:10:00|12575.1|12573|12579.5|12577.4|12579.6|12577.6|12575.1|12573|254
1617945300000|2021-04-09 05:15:00|12579.6|12577.5|12577.5|12576.2|12579.6|12578.1|12576.9|12574.8|193
1617945600000|2021-04-09 05:20:00|12577.6|12576.3|12579.8|12577.7|12579.9|12577.8|12577.3|12575.5|186
1617945900000|2021-04-09 05:25:00|12580|12577.9|12580.1|12578|12580.9|12579.3|12579|12577.2|262
1617946200000|2021-04-09 05:30:00|12580.2|12578.1|12583|12580.9|12583.4|12581.3|12579.9|12577.8|336
1617946500000|2021-04-09 05:35:00|12582.7|12581.4|12586.2|12584.9|12586.8|12584.9|12582.5|12580.7|360
1617946800000|2021-04-09 05:40:00|12586.1|12584.8|12588.3|12586.2|12588.7|12586.8|12586.1|12584.4|426
1617947100000|2021-04-09 05:45:00|12588.2|12586.1|12592.5|12590.4|12594.7|12592.7|12588.2|12586.1|569
1617947400000|2021-04-09 05:50:00|12592.3|12590.2|12590|12587.9|12593.9|12591.8|12589.6|12587.5|447
1617947700000|2021-04-09 05:55:00|12590.1|12588|12595.4|12593.3|12595.5|12593.4|12590.1|12588|326
1617948000000|2021-04-09 06:00:00|12595.1|12593|12593.7|12591.6|12596.1|12594.1|12591.4|12589.3|440
1617948300000|2021-04-09 06:05:00|12593.6|12591.5|12593|12590.9|12594.7|12592.6|12590.8|12589.1|449
1617948600000|2021-04-09 06:10:00|12593.1|12591|12594.7|12592.6|12595.4|12593.5|12591.9|12589.9|348
1617948900000|2021-04-09 06:15:00|12595|12592.9|12597.8|12595.7|12598.6|12597|12594.3|12592.3|395
1617949200000|2021-04-09 06:20:00|12597.9|12595.8|12596.5|12594.4|12599.5|12597.5|12595.1|12593.3|323
1617949500000|2021-04-09 06:25:00|12596.7|12595.4|12600.9|12598.8|12601|12599|12595.6|12593.9|323
1617949800000|2021-04-09 06:30:00|12601|12598.9|12605.6|12603.5|12607.9|12606.2|12600.4|12598.9|559
1617950100000|2021-04-09 06:35:00|12605.5|12603.4|12609|12606.9|12609.4|12607.6|12604.9|12603.3|408
1617950400000|2021-04-09 06:40:00|12608.9|12606.8|12610|12608.7|12612.1|12610.4|12608.4|12606.8|413
1617950700000|2021-04-09 06:45:00|12609.9|12608.6|12608.8|12606.7|12611.5|12609.9|12608.3|12606.6|381
1617951000000|2021-04-09 06:50:00|12608.9|12606.8|12607.1|12605|12611.9|12609.8|12606.4|12604.3|372
1617951300000|2021-04-09 06:55:00|12606.9|12604.8|12608.6|12607.3|12609.5|12607.9|12605|12603.3|484
1617951600000|2021-04-09 07:00:00|12608.5|12607.2|12606|12604.7|12611|12609.3|12605.4|12604.1|552
1617951900000|2021-04-09 07:05:00|12605.4|12604.1|12603.9|12602.6|12609.1|12607.5|12603.8|12602|562
1617952200000|2021-04-09 07:10:00|12604|12602.7|12603.9|12602.6|12607.1|12605.8|12603.1|12601.8|511
1617952500000|2021-04-09 07:15:00|12603.8|12602.5|12605|12603.7|12605.5|12604.2|12601.9|12600.6|401
1617952800000|2021-04-09 07:20:00|12605.1|12603.8|12602.1|12600|12608.2|12606.5|12601.4|12599.8|451
1617953100000|2021-04-09 07:25:00|12602.2|12600.1|12598.9|12596.8|12603.6|12601.9|12597.6|12595.7|526
1617953400000|2021-04-09 07:30:00|12598.8|12597.6|12605.3|12604|12606.5|12604.9|12598.8|12597.2|565
1617953700000|2021-04-09 07:35:00|12605.5|12604.2|12605.4|12604.1|12607.8|12606.5|12602.5|12600.7|555
1617954000000|2021-04-09 07:40:00|12605.2|12603.9|12597.9|12596.6|12605.4|12604.1|12596.4|12594.8|482
1617954300000|2021-04-09 07:45:00|12598.1|12596.8|12597.3|12596|12598.4|12596.9|12595.6|12594.1|322
1617954600000|2021-04-09 07:50:00|12597.4|12596.1|12593.2|12591.9|12598.3|12597|12593.2|12591.7|316
1617954900000|2021-04-09 07:55:00|12593.3|12592|12591.4|12589.3|12593.9|12592.4|12590.4|12588.7|407
1617955200000|2021-04-09 08:00:00|12591|12589.7|12595.8|12594.5|12597.1|12595.5|12590.6|12589.3|476
1617955500000|2021-04-09 08:05:00|12595.7|12594.4|12598.7|12596.6|12600.4|12598.7|12595.1|12593.6|463
1617955800000|2021-04-09 08:10:00|12598.8|12596.7|12603.2|12601.9|12603.4|12601.9|12598.2|12596.7|559
1617956100000|2021-04-09 08:15:00|12603.1|12601.8|12601|12598.9|12604.5|12602.7|12599.6|12597.9|437
1617956400000|2021-04-09 08:20:00|12601.1|12599|12597.9|12596.6|12603.4|12601.8|12597.4|12595.9|389
1617956700000|2021-04-09 08:25:00|12598.1|12596.8|12600.7|12599.4|12601.7|12600.4|12597.3|12595.9|364
1617957000000|2021-04-09 08:30:00|12600.9|12599.6|12597.7|12595.6|12601.8|12600.1|12596.4|12594.8|370
1617957300000|2021-04-09 08:35:00|12597.2|12595.9|12593.7|12591.6|12598.2|12596.6|12593.2|12591.4|402
1617957600000|2021-04-09 08:40:00|12593.6|12591.5|12594.2|12592.9|12594.9|12593.6|12592.5|12590.7|464
1617957900000|2021-04-09 08:45:00|12594.1|12592.8|12593|12590.9|12595.4|12593.9|12591.6|12590.1|333
1617958200000|2021-04-09 08:50:00|12592.9|12590.8|12592.6|12591.3|12594.6|12593.2|12591.2|12589.6|324
1617958500000|2021-04-09 08:55:00|12593.2|12591.9|12593.6|12591.5|12593.7|12592.3|12590.1|12588.6|390
1617958800000|2021-04-09 09:00:00|12593.7|12591.6|12595.5|12594.2|12595.8|12594.3|12592.4|12591.1|312
1617959100000|2021-04-09 09:05:00|12595.2|12593.9|12596.4|12595.1|12597.7|12596|12594.8|12593|360
1617959400000|2021-04-09 09:10:00|12596.8|12594.7|12592.5|12591.2|12597.6|12595.9|12592.5|12590.7|293
1617959700000|2021-04-09 09:15:00|12592.6|12591.3|12593.9|12592.6|12595.3|12593.9|12592.3|12591|346
1617960000000|2021-04-09 09:20:00|12594|12592.7|12593.6|12591.5|12594.7|12593|12591.9|12590.2|249
1617960300000|2021-04-09 09:25:00|12593.3|12592|12594.1|12592.8|12595|12593.7|12592|12590.3|286
1617960600000|2021-04-09 09:30:00|12594.4|12593.1|12592.6|12591.3|12595|12593.4|12591.9|12590.5|242
1617960900000|2021-04-09 09:35:00|12592.5|12591.2|12591.7|12590.4|12593.4|12592.1|12591.2|12589.4|249
1617961200000|2021-04-09 09:40:00|12591.8|12590.5|12593.1|12591|12593.9|12592.1|12591.3|12589.9|243
1617961500000|2021-04-09 09:45:00|12592.7|12591.4|12590.6|12589.3|12593.9|12592.2|12590.3|12588.5|275
1617961800000|2021-04-09 09:50:00|12590.7|12589.4|12591.7|12590.4|12593.2|12591.4|12590.7|12589.3|259
1617962100000|2021-04-09 09:55:00|12591.6|12590.3|12593.5|12592.2|12594.2|12592.9|12591.3|12589.9|276
1617962400000|2021-04-09 10:00:00|12593.4|12592.1|12594.9|12593.6|12595.8|12594.1|12593|12591.4|317
1617962700000|2021-04-09 10:05:00|12595|12593.7|12591.9|12590.6|12595.5|12593.7|12591.5|12589.8|252
1617963000000|2021-04-09 10:10:00|12591.8|12590.5|12594.3|12593|12595.1|12593.4|12591.8|12590.5|274
1617963300000|2021-04-09 10:15:00|12594.4|12593.1|12591.2|12589.9|12595.4|12593.6|12591.1|12589.7|323
1617963600000|2021-04-09 10:20:00|12591.3|12590|12591.9|12590.6|12593.8|12592.3|12591|12589.7|330
1617963900000|2021-04-09 10:25:00|12592|12590.7|12588|12586.7|12592.1|12590.8|12587.8|12586.5|315
1617964200000|2021-04-09 10:30:00|12588.2|12586.9|12585.5|12584.2|12588.7|12587.1|12584.3|12582.3|296
1617964500000|2021-04-09 10:35:00|12585.6|12584.3|12583.1|12581.8|12586|12584.6|12581.4|12579.9|329
1617964800000|2021-04-09 10:40:00|12583.2|12581.9|12583|12581.7|12585.1|12583.6|12582.1|12580.8|343
1617965100000|2021-04-09 10:45:00|12583.1|12581.8|12586.9|12585.6|12587.1|12585.8|12582.2|12580.9|321
1617965400000|2021-04-09 10:50:00|12587|12585.7|12581|12579.7|12587|12585.7|12579.1|12577.7|318
1617965700000|2021-04-09 10:55:00|12581.4|12580.1|12581.9|12580.6|12584.5|12583.2|12580.5|12579.2|433
1617966000000|2021-04-09 11:00:00|12582|12580.7|12576.3|12574.2|12582.9|12581.6|12575.8|12574|523
1617966300000|2021-04-09 11:05:00|12576.4|12574.3|12569.4|12568.1|12577.2|12575.4|12569.4|12567.8|378
1617966600000|2021-04-09 11:10:00|12569.3|12568|12569.2|12567.9|12571.3|12570|12566.9|12565.3|430
1617966900000|2021-04-09 11:15:00|12569.3|12567.2|12568.7|12567.4|12569.5|12568.2|12566.7|12565.3|438
1617967200000|2021-04-09 11:20:00|12568.8|12567.5|12568.7|12566.6|12568.8|12567.5|12565.7|12564|469
1617967500000|2021-04-09 11:25:00|12568.6|12566.5|12568.5|12567.2|12569.9|12568.6|12566.3|12564.7|347
1617967800000|2021-04-09 11:30:00|12568.4|12567.1|12566.2|12564.9|12570.3|12568.7|12565.7|12564|299
1617968100000|2021-04-09 11:35:00|12566.3|12565|12567.2|12565.1|12568|12566.3|12564.6|12563.2|310
1617968400000|2021-04-09 11:40:00|12567.3|12565.2|12571|12569.7|12571.5|12569.9|12566.8|12564.7|381
1617968700000|2021-04-09 11:45:00|12571.1|12569.8|12569|12566.9|12572.1|12570.6|12568.7|12566.8|405
1617969000000|2021-04-09 11:50:00|12569.2|12567.1|12567.8|12566.5|12569.4|12567.7|12567.6|12566.1|274
1617969300000|2021-04-09 11:55:00|12567.9|12566.6|12569.2|12567.1|12570.4|12569.1|12567.1|12565.7|438
1617969600000|2021-04-09 12:00:00|12569.3|12567.2|12575.1|12573.8|12575.8|12574.5|12568.7|12567|413
1617969900000|2021-04-09 12:05:00|12575|12573.7|12577.5|12575.4|12578.4|12577.1|12573.7|12572.4|423
1617970200000|2021-04-09 12:10:00|12577.3|12576|12578.5|12576.4|12579.3|12577.9|12575.7|12574|495
1617970500000|2021-04-09 12:15:00|12578.4|12576.3|12578.7|12577.4|12579.7|12578|12575.6|12574|442
1617970800000|2021-04-09 12:20:00|12578.8|12577.5|12583.2|12581.9|12583.7|12582|12576.5|12575.2|570
1617971100000|2021-04-09 12:25:00|12583.3|12582|12578.2|12571.2|12584.4|12582.7|12578|12571|452
1617971400000|2021-04-09 12:30:00|12578.3|12571.3|12552|12550.7|12578.9|12571.9|12546|12543.9|1156
1617971700000|2021-04-09 12:35:00|12551.5|12550.2|12553.2|12551.9|12556|12554|12542|12540.7|977
1617972000000|2021-04-09 12:40:00|12553.7|12551.6|12561.7|12560.4|12564.6|12562.9|12551.4|12549.7|860
1617972300000|2021-04-09 12:45:00|12562.1|12560|12562.7|12560.6|12563.1|12561.6|12553.7|12551.9|793
1617972600000|2021-04-09 12:50:00|12562.5|12560.4|12560.7|12559.4|12563.5|12561.6|12557.4|12556.1|681
1617972900000|2021-04-09 12:55:00|12560.6|12559.3|12558.3|12556.2|12562.5|12560.7|12554.8|12552.7|774
1617973200000|2021-04-09 13:00:00|12558.2|12556.1|12556.7|12555.4|12559.8|12558.5|12554.3|12552.9|791
1617973500000|2021-04-09 13:05:00|12556.9|12555.6|12556.1|12554.8|12558.9|12557.2|12555.1|12553|624
1617973800000|2021-04-09 13:10:00|12556.4|12554.3|12558.6|12557.3|12560.6|12558.8|12553.7|12551.9|597
1617974100000|2021-04-09 13:15:00|12558.7|12557.4|12557.4|12555.3|12561.5|12559.8|12556.8|12555.3|784
1617974400000|2021-04-09 13:20:00|12557.5|12555.4|12551.1|12549.8|12559|12557.3|12550.4|12549.1|757
1617974700000|2021-04-09 13:25:00|12551.2|12549.9|12552.4|12551.1|12556.5|12554.8|12550.5|12549.2|539
1617975000000|2021-04-09 13:30:00|12552.6|12551.3|12549.6|12548.3|12552.6|12551.3|12548.5|12547.1|609
1617975300000|2021-04-09 13:35:00|12549.5|12548.2|12544.6|12542.5|12554.5|12553.1|12543|12541.3|573
1617975600000|2021-04-09 13:40:00|12544.4|12543.1|12547.7|12546.4|12552.6|12551|12543.5|12541.6|568
1617975900000|2021-04-09 13:45:00|12547.6|12546.3|12545.9|12544.6|12548|12546.4|12543.6|12541.9|518
1617976200000|2021-04-09 13:50:00|12546|12544.7|12544.6|12543.3|12549.3|12547.7|12541.9|12540.2|528
1617976500000|2021-04-09 13:55:00|12544.5|12543.2|12551.4|12549.3|12551.9|12550.3|12543.8|12542|585
1617976800000|2021-04-09 14:00:00|12551.3|12549.2|12551.2|12549.9|12554.6|12552.9|12547.7|12546.4|783
1617977100000|2021-04-09 14:05:00|12551.3|12550|12555.6|12554.3|12556.6|12555.3|12550.7|12549.4|645
1617977400000|2021-04-09 14:10:00|12555.2|12553.9|12558.5|12556.4|12558.5|12556.9|12552.3|12551|604
1617977700000|2021-04-09 14:15:00|12557.8|12556.5|12559.7|12558.4|12560|12558.5|12554.1|12552.4|668
1617978000000|2021-04-09 14:20:00|12559.9|12558.6|12557.3|12556|12561.1|12559.5|12555|12553.7|625
1617978300000|2021-04-09 14:25:00|12557.4|12556.1|12565.4|12564.1|12565.8|12564.2|12556.1|12554.3|613
1617978600000|2021-04-09 14:30:00|12565.7|12564.4|12568.9|12567.6|12570.2|12568.7|12563.7|12562.4|694
1617978900000|2021-04-09 14:35:00|12569|12567.7|12565.6|12563.5|12569.2|12567.9|12562.4|12561.1|646
1617979200000|2021-04-09 14:40:00|12565.4|12563.3|12568|12566.7|12568.5|12567.2|12564.4|12562.7|621
1617979500000|2021-04-09 14:45:00|12568.1|12566.8|12560.6|12559.3|12568.2|12566.9|12560.4|12558.8|605
1617979800000|2021-04-09 14:50:00|12560.7|12559.4|12555.7|12554.4|12562.1|12560.8|12552.8|12551.3|718
1617980100000|2021-04-09 14:55:00|12555.8|12554.5|12555.7|12554.4|12558.6|12557|12551.6|12550.3|813
1617980400000|2021-04-09 15:00:00|12555.9|12554.6|12553.4|12551.3|12556.4|12555.1|12551.3|12549.9|712
1617980700000|2021-04-09 15:05:00|12553.5|12551.4|12554.1|12552.8|12555.3|12554|12551.6|12549.9|479
1617981000000|2021-04-09 15:10:00|12554|12552.7|12556|12554.7|12557.9|12556.6|12551.9|12550.5|576
1617981300000|2021-04-09 15:15:00|12555.9|12554.6|12557.7|12556.4|12558|12556.7|12552|12550.3|556
1617981600000|2021-04-09 15:20:00|12557.6|12556.3|12558|12555.9|12559.5|12557.8|12555.3|12554|419
1617981900000|2021-04-09 15:25:00|12557.8|12556.5|12559|12557.7|12559.1|12557.8|12555.7|12554.2|383
1617982200000|2021-04-09 15:30:00|12559.1|12557.8|12557.6|12556.3|12559.9|12558.6|12557.5|12555.9|349
1617982500000|2021-04-09 15:35:00|12557.5|12556.2|12554.4|12553.1|12557.7|12556.4|12553.3|12552|380
1617982800000|2021-04-09 15:40:00|12554.3|12553|12551|12549.7|12554.6|12553.1|12550.1|12548.8|385
1617983100000|2021-04-09 15:45:00|12550.9|12549.6|12550.5|12549.2|12551.9|12550.6|12548.5|12546.9|326
1617983400000|2021-04-09 15:50:00|12550.3|12549|12545.3|12544|12550.4|12549.1|12544.8|12543.5|366
1617983700000|2021-04-09 15:55:00|12545.2|12543.9|12541.7|12540.4|12546|12544.7|12541.6|12540.3|340
1617984000000|2021-04-09 16:00:00|12541.6|12540.3|12539.2|12537.9|12543|12541.7|12539.1|12537.4|424
1617984300000|2021-04-09 16:05:00|12539.3|12538|12543.2|12541.9|12544.3|12542.9|12538.9|12537.6|438
1617984600000|2021-04-09 16:10:00|12543.8|12542.5|12542.9|12541.6|12544.2|12542.8|12540|12538.7|313
1617984900000|2021-04-09 16:15:00|12542.5|12541.2|12534.5|12533.2|12543.5|12542.2|12534.4|12532.7|362
1617985200000|2021-04-09 16:20:00|12534.6|12533.3|12539.1|12537.8|12540.2|12538.5|12534.4|12532.7|335
1617985500000|2021-04-09 16:25:00|12539.2|12537.9|12537.8|12536.5|12540.4|12539.1|12537.7|12536|344
1617985800000|2021-04-09 16:30:00|12537.9|12536.6|12534.3|12533|12539.3|12537.7|12533.7|12532.4|385
1617986100000|2021-04-09 16:35:00|12534.4|12533.1|12536.8|12535.5|12538.3|12536.6|12533.7|12532.4|349
1617986400000|2021-04-09 16:40:00|12536.9|12535.6|12533.7|12532.4|12537.5|12536.2|12533.2|12531.9|292
1617986700000|2021-04-09 16:45:00|12533.6|12532.3|12535.2|12533.9|12535.4|12534|12532|12530.4|403
1617987000000|2021-04-09 16:50:00|12535.3|12534|12536|12534.7|12536.6|12535.3|12533.6|12532.3|354
1617987300000|2021-04-09 16:55:00|12535.9|12534.6|12535.1|12533|12536.2|12534.9|12534.1|12532.8|311
1617987600000|2021-04-09 17:00:00|12534.8|12533.5|12533.8|12532.5|12535.2|12533.9|12531.8|12530.5|296
1617987900000|2021-04-09 17:05:00|12533.7|12532.4|12534.4|12533.1|12535.2|12533.9|12532.9|12531.6|165
1617988200000|2021-04-09 17:10:00|12533.9|12532.6|12530.9|12529.6|12534.6|12533.3|12530.9|12529.2|209
1617988500000|2021-04-09 17:15:00|12530.8|12529.5|12529.7|12528.4|12531.3|12530|12529|12527.7|338
1617988800000|2021-04-09 17:20:00|12529.8|12528.5|12532.3|12531|12532.6|12531.3|12529.7|12528.4|265
1617989100000|2021-04-09 17:25:00|12532.2|12530.9|12533.7|12532.4|12534.8|12533.5|12532.2|12530.9|251
1617989400000|2021-04-09 17:30:00|12533.5|12532.2|12534.6|12533.3|12535.1|12533.8|12532.2|12530.8|412
1617989700000|2021-04-09 17:35:00|12534.5|12533.2|12536.9|12535.6|12537|12535.7|12534|12532.5|232
1617990000000|2021-04-09 17:40:00|12537|12535.7|12534.9|12533.6|12537|12535.7|12533.6|12532.3|295
1617990300000|2021-04-09 17:45:00|12535|12533.7|12534.7|12533.4|12535.4|12534.1|12534.2|12532.6|196
1617990600000|2021-04-09 17:50:00|12534.6|12533.3|12535.5|12534.2|12535.5|12534.2|12533.1|12531.8|199
1617990900000|2021-04-09 17:55:00|12535.6|12534.3|12536.9|12535.6|12537|12535.7|12535.5|12534|134
1617991200000|2021-04-09 18:00:00|12536.8|12535.5|12533.9|12532.6|12537.1|12535.6|12533.5|12532.1|276
1617991500000|2021-04-09 18:05:00|12534|12532.7|12535.4|12534.1|12536.5|12535.2|12533.6|12532.3|210
1617991800000|2021-04-09 18:10:00|12535.3|12534|12532.7|12531.4|12536.4|12535.1|12532.7|12531.4|328
1617992100000|2021-04-09 18:15:00|12532.8|12531.5|12532.8|12531.5|12533.3|12532|12532|12530.7|215
1617992400000|2021-04-09 18:20:00|12532.6|12531.3|12531.5|12530.2|12533.4|12531.8|12531.4|12529.9|294
1617992700000|2021-04-09 18:25:00|12531.6|12530.3|12532.8|12531.5|12533.1|12531.8|12531.4|12530.1|268
1617993000000|2021-04-09 18:30:00|12532.9|12531.6|12532.8|12531.5|12533.6|12532.3|12532.6|12531|165
1617993300000|2021-04-09 18:35:00|12532.9|12531.6|12534.5|12533.2|12534.9|12533.4|12532.7|12531.4|262
1617993600000|2021-04-09 18:40:00|12534.6|12533.3|12531.3|12530|12534.6|12533.3|12531.1|12529.6|319
1617993900000|2021-04-09 18:45:00|12531.4|12530.1|12532.9|12531.6|12533.2|12531.9|12531.4|12530.1|168
1617994200000|2021-04-09 18:50:00|12532.8|12531.5|12530.8|12529.5|12533.6|12532.3|12530.5|12529.2|212
1617994500000|2021-04-09 18:55:00|12530.9|12529.6|12528.2|12526.9|12533.7|12532.4|12527.6|12526.3|486
1617994800000|2021-04-09 19:00:00|12528.1|12526.8|12530.8|12528.7|12531.1|12529.5|12527.7|12526.4|335
1617995100000|2021-04-09 19:05:00|12530.6|12529.3|12531.6|12530.3|12532.4|12530.8|12528.9|12527.6|295
1617995400000|2021-04-09 19:10:00|12531.9|12530.6|12533.2|12531.9|12533.7|12532.1|12530.5|12529.2|261
1617995700000|2021-04-09 19:15:00|12533.1|12531.8|12532.2|12530.9|12533.6|12532.1|12532.1|12530.8|135
1617996000000|2021-04-09 19:20:00|12532.3|12531|12531.4|12530.1|12532.7|12531.4|12531.1|12529.8|173
1617996300000|2021-04-09 19:25:00|12531.3|12530|12531.5|12530.2|12532.5|12531.2|12530.5|12529.2|204
1617996600000|2021-04-09 19:30:00|12531.4|12530.1|12530.5|12529.2|12531.7|12530.2|12529.3|12528|145
1617996900000|2021-04-09 19:35:00|12530.6|12529.3|12529.2|12527.9|12530.6|12529.3|12528.5|12527.2|236
1617997200000|2021-04-09 19:40:00|12529.1|12527.8|12529.2|12527.9|12529.2|12527.9|12528.2|12526.9|141
1617997500000|2021-04-09 19:45:00|12529.1|12527.8|12529.2|12527.9|12530|12528.7|12528.2|12526.9|206
1617997800000|2021-04-09 19:50:00|12528.7|12527.4|12527.8|12526.5|12529.9|12528.6|12527.6|12526.3|179
1617998100000|2021-04-09 19:55:00|12527.7|12526.4|12530|12528.7|12530.2|12528.9|12527.6|12526.3|243
1617998400000|2021-04-09 20:00:00|12530.1|12528.8|12530|12528.7|12532|12530.2|12529.5|12528|256
1617998700000|2021-04-09 20:05:00|12530.1|12528.8|12529.3|12527.2|12530.6|12528.8|12528.4|12526.5|197
1617999000000|2021-04-09 20:10:00|12529.5|12527.4|12528.9|12526.8|12530|12528|12528.2|12526.5|156
1617999300000|2021-04-09 20:15:00|12529|12526.9|12529.1|12527|12529.7|12527.6|12528.3|12526.6|90
1617999600000|2021-04-09 20:20:00|12529|12526.9|12528.3|12526.2|12529.6|12527.5|12527.8|12525.7|111
1617999900000|2021-04-09 20:25:00|12528.4|12526.3|12528.6|12526.5|12529.5|12527.4|12528.2|12526.2|146
1618000200000|2021-04-09 20:30:00|12528.7|12526.6|12527.9|12525.8|12529.6|12527.5|12527.3|12525.2|115
1618000500000|2021-04-09 20:35:00|12528|12525.9|12527.7|12525.6|12528.8|12526.7|12527.2|12525.1|172
1618000800000|2021-04-09 20:40:00|12527.8|12525.7|12533.9|12531.8|12534.7|12532.6|12527.3|12525.2|370
1618001100000|2021-04-09 20:45:00|12534|12531.9|12532.9|12530.8|12534.3|12532.2|12531.6|12529.5|294
1618001400000|2021-04-09 20:50:00|12532.8|12530.7|12533.6|12531.5|12534.7|12532.6|12531.1|12529|438
1618001700000|2021-04-09 20:55:00|12533.7|12531.6|12532.9|12525.9|12533.7|12531.6|12530.8|12525.5|257
1618174800000|2021-04-11 21:00:00|12552.4|12539.4|12551.1|12538.1|12555.5|12542.5|12549.2|12536.2|28
1618175100000|2021-04-11 21:05:00|12550.7|12537.7|12549.3|12536.3|12550.8|12537.8|12546|12533|73
1618175400000|2021-04-11 21:10:00|12549.1|12536.1|12549.1|12536.1|12550.2|12537.2|12547.7|12534.7|35
1618175700000|2021-04-11 21:15:00|12548.9|12535.9|12546.8|12538.8|12550.2|12539.7|12542.8|12531.8|135
1618176000000|2021-04-11 21:20:00|12544.7|12536.7|12546|12538|12547.7|12539.7|12540.5|12532.5|129
1618176300000|2021-04-11 21:25:00|12546.3|12538.3|12542|12534|12546.9|12538.9|12541.3|12533.3|112
1618176600000|2021-04-11 21:30:00|12541.6|12533.6|12542.2|12534.2|12545.1|12537.1|12539.8|12531.8|225
1618176900000|2021-04-11 21:35:00|12541.4|12533.4|12535.6|12527.6|12543.7|12535.7|12534.1|12526.1|310
1618177200000|2021-04-11 21:40:00|12535.5|12527.5|12533.6|12525.6|12537|12529|12533.1|12525.1|259
1618177500000|2021-04-11 21:45:00|12533.9|12525.9|12534|12526|12534.4|12526.4|12531.3|12523.3|162
1618177800000|2021-04-11 21:50:00|12534.1|12526.1|12534.2|12526.2|12534.7|12526.7|12533.1|12525.1|167
1618178100000|2021-04-11 21:55:00|12534.4|12526.4|12534|12527|12534.5|12527.5|12533.2|12525.9|175
1618178400000|2021-04-11 22:00:00|12534.2|12527.2|12539.1|12532.1|12539.5|12532.5|12532.8|12525.8|487
1618178700000|2021-04-11 22:05:00|12539.2|12532.2|12538.3|12531.3|12541.4|12534.4|12535.5|12528.5|621
1618179000000|2021-04-11 22:10:00|12538.1|12531.1|12537.4|12530.4|12542.5|12535.5|12532.8|12527.3|731
1618179300000|2021-04-11 22:15:00|12537|12530|12537|12530|12537.6|12531.9|12533.6|12526.7|524
1618179600000|2021-04-11 22:20:00|12537.1|12530.1|12535.4|12530.6|12537.9|12532.4|12533.7|12528.5|387
1618179900000|2021-04-11 22:25:00|12535.7|12530.4|12533.1|12530.6|12537.5|12532.3|12533|12528.9|315
1618180200000|2021-04-11 22:30:00|12533|12530.9|12534|12531.9|12537|12531.9|12533|12528.1|389
1618180500000|2021-04-11 22:35:00|12536.3|12529.3|12532.5|12530.1|12536.9|12532.4|12532.3|12528.5|237
1618180800000|2021-04-11 22:40:00|12532.6|12530|12532.7|12530.3|12535.8|12531.4|12531.6|12526.7|425
1618181100000|2021-04-11 22:45:00|12532.6|12530.4|12532.1|12530|12533.5|12531.3|12531.3|12528.8|217
1618181400000|2021-04-11 22:50:00|12532|12529.9|12531.5|12529.4|12532.6|12530.3|12531.1|12529|187
1618181700000|2021-04-11 22:55:00|12531.4|12529.3|12534.7|12532.2|12535.3|12533|12531.2|12529.1|298
1618182000000|2021-04-11 23:00:00|12534.4|12532.1|12534|12531.9|12536.4|12533.9|12533.8|12531.7|340
1618182300000|2021-04-11 23:05:00|12533.9|12531.8|12532.5|12530.4|12537.3|12532.6|12532.2|12530.1|308
1618182600000|2021-04-11 23:10:00|12533.3|12530.6|12533.5|12531.4|12535.6|12532.7|12532.4|12530|481
1618182900000|2021-04-11 23:15:00|12533.4|12531.3|12531.1|12529|12533.7|12531.6|12531|12528.9|221
1618183200000|2021-04-11 23:20:00|12531|12528.9|12530|12527.9|12531.4|12529.3|12529.9|12527.8|221
1618183500000|2021-04-11 23:25:00|12530.1|12528|12531.9|12529.8|12532.1|12530|12529.4|12527.3|234
1618183800000|2021-04-11 23:30:00|12531.7|12529.6|12533.1|12531|12533.3|12531.2|12531.5|12529.4|156
1618184100000|2021-04-11 23:35:00|12533.2|12531.1|12534.1|12532|12534.2|12532.1|12531.9|12529.8|167
1618184400000|2021-04-11 23:40:00|12533.9|12531.8|12531.1|12529|12533.9|12531.8|12530.9|12528.8|173
1618184700000|2021-04-11 23:45:00|12531|12528.9|12531.9|12529.8|12533.3|12531|12530.9|12528.8|162
1618185000000|2021-04-11 23:50:00|12531.8|12529.7|12530.8|12528.7|12533.2|12531.1|12530.7|12528.6|168
1618185300000|2021-04-11 23:55:00|12530.6|12528.5|12535.2|12533.1|12535.4|12533.6|12530.6|12528.5|254
1618185600000|2021-04-12 00:00:00|12534.7|12533.4|12537.9|12535.8|12539.3|12537.2|12533.2|12531.1|344
1618185900000|2021-04-12 00:05:00|12537.8|12535.7|12537.2|12535.1|12540.8|12538.7|12536.3|12534.2|347
1618186200000|2021-04-12 00:10:00|12537.1|12535|12538.8|12536.7|12539.7|12537.6|12536.2|12534.4|218
1618186500000|2021-04-12 00:15:00|12538.6|12536.5|12536.6|12534.5|12539.9|12537.8|12535.3|12533.4|219
1618186800000|2021-04-12 00:20:00|12536.7|12534.6|12537.8|12536.5|12539.5|12537.8|12536.2|12534.4|239
1618187100000|2021-04-12 00:25:00|12538.8|12536.7|12537.4|12535.3|12539.1|12537.2|12537.1|12535.2|201
1618187400000|2021-04-12 00:30:00|12537.3|12535.2|12534.1|12532|12537.3|12535.2|12533.7|12531.9|224
1618187700000|2021-04-12 00:35:00|12534.2|12532.1|12537|12534.9|12537.4|12535.7|12533.6|12532|204
1618188000000|2021-04-12 00:40:00|12536.9|12535.6|12532.6|12530.5|12537.1|12535.6|12531.9|12529.8|240
1618188300000|2021-04-12 00:45:00|12532.4|12530.3|12534.7|12532.6|12534.8|12533.3|12531.8|12529.8|191
1618188600000|2021-04-12 00:50:00|12534.8|12532.7|12534.6|12532.5|12537.1|12535.4|12533.8|12531.7|302
1618188900000|2021-04-12 00:55:00|12534.2|12532.1|12535.8|12533.7|12536.3|12534.7|12532.2|12530.4|240
1618189200000|2021-04-12 01:00:00|12535.7|12533.6|12542.3|12540.2|12542.6|12540.8|12534.7|12533.4|417
1618189500000|2021-04-12 01:05:00|12542.2|12540.1|12539.5|12537.4|12542.2|12540.1|12538.3|12536.6|283
1618189800000|2021-04-12 01:10:00|12539.6|12537.5|12541.4|12539.3|12542.2|12540.6|12539.4|12537.3|324
1618190100000|2021-04-12 01:15:00|12541.5|12539.4|12543.5|12541.4|12544.4|12542.3|12539.5|12537.7|453
1618190400000|2021-04-12 01:20:00|12543.6|12541.5|12545.6|12543.5|12545.8|12543.7|12541.2|12539.4|422
1618190700000|2021-04-12 01:25:00|12545.5|12543.4|12546.6|12544.5|12547.7|12545.9|12544.1|12542.3|432
1618191000000|2021-04-12 01:30:00|12546.3|12544.2|12550.6|12548.5|12551.1|12549|12544.6|12542.9|547
1618191300000|2021-04-12 01:35:00|12550.7|12548.6|12547.9|12545.8|12551.7|12549.9|12546.6|12544.7|467
1618191600000|2021-04-12 01:40:00|12548|12545.9|12546|12543.9|12550|12548.2|12545.9|12543.9|476
1618191900000|2021-04-12 01:45:00|12545.4|12543.3|12550.7|12548.6|12550.9|12548.8|12545.3|12543.2|520
1618192200000|2021-04-12 01:50:00|12550.6|12548.5|12552.8|12551.5|12553.4|12551.7|12549.7|12548.1|377
1618192500000|2021-04-12 01:55:00|12552.9|12551.6|12550.1|12548|12553.4|12551.8|12548.6|12546.5|351
1618192800000|2021-04-12 02:00:00|12550.2|12548.1|12551.7|12549.6|12555.7|12553.6|12549.7|12547.9|458
1618193100000|2021-04-12 02:05:00|12551.9|12549.8|12551.5|12549.4|12553.8|12551.8|12550.8|12549|388
1618193400000|2021-04-12 02:10:00|12551.4|12549.3|12550.6|12549.3|12553|12551.2|12549.8|12547.8|377
1618193700000|2021-04-12 02:15:00|12550.5|12549.2|12552.3|12550.2|12557.2|12555.1|12550.5|12548.6|491
1618194000000|2021-04-12 02:20:00|12552.4|12550.3|12551.5|12550.2|12553.6|12551.5|12551.1|12549.3|314
1618194300000|2021-04-12 02:25:00|12551.9|12549.8|12553.8|12551.7|12554.6|12552.8|12551.2|12549.3|295
1618194600000|2021-04-12 02:30:00|12553.4|12551.3|12554.8|12552.7|12554.8|12552.7|12552|12550.1|328
1618194900000|2021-04-12 02:35:00|12554.9|12552.8|12557|12554.9|12558|12556.3|12554.4|12552.6|329
1618195200000|2021-04-12 02:40:00|12557.1|12555|12558.1|12556.8|12558.7|12556.9|12556.8|12554.8|294
1618195500000|2021-04-12 02:45:00|12558.2|12556.9|12556.9|12554.8|12559.5|12557.4|12556.3|12554.5|272
1618195800000|2021-04-12 02:50:00|12557|12554.9|12558.7|12556.6|12559.7|12557.7|12556.8|12554.9|214
1618196100000|2021-04-12 02:55:00|12557.8|12556.5|12555.1|12553|12558.5|12556.5|12554.3|12552.2|294
1618196400000|2021-04-12 03:00:00|12555.2|12553.1|12556.7|12554.6|12557.8|12555.7|12555.2|12553.1|293
1618196700000|2021-04-12 03:05:00|12556.5|12554.4|12558.7|12556.6|12558.8|12556.7|12555.1|12553.4|338
1618197000000|2021-04-12 03:10:00|12558.6|12556.5|12559.1|12557.8|12559.7|12557.9|12557.2|12555.1|205
1618197300000|2021-04-12 03:15:00|12558.9|12556.8|12558.2|12556.9|12559.6|12557.9|12558.2|12556.3|177
1618197600000|2021-04-12 03:20:00|12558.3|12557|12556.8|12554.7|12558.9|12557.1|12556.2|12554.6|226
1618197900000|2021-04-12 03:25:00|12556.7|12554.6|12556.5|12554.4|12558.7|12556.7|12556|12554|327
1618198200000|2021-04-12 03:30:00|12556.9|12554.8|12556.5|12554.4|12557.2|12555.6|12555.9|12554.2|264
1618198500000|2021-04-12 03:35:00|12556.3|12554.2|12556.5|12554.4|12556.9|12555.3|12554.8|12552.7|239
1618198800000|2021-04-12 03:40:00|12556.4|12554.3|12557.4|12555.3|12557.8|12555.8|12556|12554.3|208
1618199100000|2021-04-12 03:45:00|12557.5|12555.4|12556.8|12554.7|12558.2|12556.1|12556|12554.2|217
1618199400000|2021-04-12 03:50:00|12556.5|12554.4|12557.4|12555.3|12558.4|12556.4|12556|12554.3|237
1618199700000|2021-04-12 03:55:00|12557.3|12555.2|12556.4|12554.3|12557.3|12555.2|12555.8|12554|114
1618200000000|2021-04-12 04:00:00|12556.1|12554.8|12557.2|12555.1|12557.5|12555.8|12555.6|12553.5|191
1618200300000|2021-04-12 04:05:00|12557.3|12555.2|12556.4|12554.3|12557.4|12555.5|12555.9|12554.2|132
1618200600000|2021-04-12 04:10:00|12556.5|12554.4|12556|12553.9|12556.6|12554.9|12555.5|12553.5|93
1618200900000|2021-04-12 04:15:00|12556.1|12554|12558.2|12556.1|12558.8|12557|12556.1|12554|164
1618201200000|2021-04-12 04:20:00|12558.1|12556|12558|12555.9|12558.2|12556.2|12556.5|12554.7|160
1618201500000|2021-04-12 04:25:00|12558.1|12556|12558.1|12556|12559.8|12557.9|12557.8|12555.7|134
1618201800000|2021-04-12 04:30:00|12557.9|12556.6|12557.5|12556.2|12558.3|12556.6|12556.1|12554.4|192
1618202100000|2021-04-12 04:35:00|12557.9|12555.8|12558.9|12556.8|12559.5|12557.8|12557.2|12555.2|135
1618202400000|2021-04-12 04:40:00|12559|12556.9|12561.1|12559|12561.2|12559.4|12558.4|12556.4|230
1618202700000|2021-04-12 04:45:00|12561.2|12559.1|12561.8|12559.7|12562.2|12560.5|12559.1|12557.4|199
1618203000000|2021-04-12 04:50:00|12561.7|12559.6|12561.4|12560.1|12562.7|12560.8|12561.1|12559.5|185
1618203300000|2021-04-12 04:55:00|12561.5|12560.2|12563.7|12561.6|12564.4|12562.7|12561.4|12559.9|236
1618203600000|2021-04-12 05:00:00|12563.6|12561.5|12565.5|12564.2|12565.8|12564.2|12563.4|12561.5|310
1618203900000|2021-04-12 05:05:00|12565.6|12564.3|12564.9|12562.8|12566.4|12564.7|12564.1|12562.6|271
1618204200000|2021-04-12 05:10:00|12565|12562.9|12566.3|12564.2|12566.9|12564.9|12564.6|12562.9|391
1618204500000|2021-04-12 05:15:00|12566.5|12564.4|12564.7|12562.6|12567.7|12565.6|12563.9|12562.5|331
1618204800000|2021-04-12 05:20:00|12564.5|12562.4|12565.6|12563.5|12566.2|12564.1|12564.1|12562.4|194
1618205100000|2021-04-12 05:25:00|12565.3|12563.2|12566.6|12564.5|12566.8|12564.9|12564.6|12562.9|196
1618205400000|2021-04-12 05:30:00|12566.7|12564.6|12566.4|12564.3|12567.6|12565.8|12564|12562.3|305
1618205700000|2021-04-12 05:35:00|12566.5|12564.4|12567|12564.9|12567.7|12565.9|12566|12564.1|192
1618206000000|2021-04-12 05:40:00|12567.1|12565|12566.1|12564.8|12567.5|12565.6|12565.4|12563.8|225
1618206300000|2021-04-12 05:45:00|12566.2|12564.9|12564.2|12562.1|12566.7|12565|12562.8|12561.3|324
1618206600000|2021-04-12 05:50:00|12564.4|12562.3|12563|12560.9|12564.8|12563|12562.6|12560.6|251
1618206900000|2021-04-12 05:55:00|12563.1|12561|12565.7|12563.6|12565.8|12563.7|12562.8|12560.7|263
1618207200000|2021-04-12 06:00:00|12565.5|12563.4|12567.9|12565.8|12569|12567.3|12565.1|12563.4|453
1618207500000|2021-04-12 06:05:00|12568.2|12566.1|12561.6|12559.5|12568.3|12566.5|12561.6|12559.5|426
1618207800000|2021-04-12 06:10:00|12561.4|12559.3|12562.1|12560.8|12562.8|12560.8|12560.1|12558.3|338
1618208100000|2021-04-12 06:15:00|12562.3|12561|12560.1|12558|12565.4|12563.6|12558.9|12556.8|391
1618208400000|2021-04-12 06:20:00|12560|12557.9|12562.8|12560.7|12563.6|12561.8|12559.9|12557.9|284
1618208700000|2021-04-12 06:25:00|12562.7|12560.6|12562.1|12560.8|12562.8|12560.9|12557.5|12555.8|385
1618209000000|2021-04-12 06:30:00|12562.3|12560.2|12561.6|12560.3|12563.4|12561.8|12561.1|12559.3|310
1618209300000|2021-04-12 06:35:00|12561.5|12560.2|12561|12558.9|12562.1|12560.3|12559|12557.2|306
1618209600000|2021-04-12 06:40:00|12560.9|12558.8|12559.3|12557.2|12562.3|12560.4|12556.8|12555.1|357
1618209900000|2021-04-12 06:45:00|12559.2|12557.1|12560.9|12559.6|12561.7|12560|12557.9|12556.2|369
1618210200000|2021-04-12 06:50:00|12560.8|12559.5|12563.4|12561.3|12563.5|12561.9|12560|12558.7|334
1618210500000|2021-04-12 06:55:00|12563|12561.7|12564.7|12562.6|12564.9|12563.3|12561.7|12560|335
1618210800000|2021-04-12 07:00:00|12564.6|12562.5|12565.6|12564.3|12567.6|12565.7|12561.7|12560.1|511
1618211100000|2021-04-12 07:05:00|12565.5|12564.2|12560.6|12559.3|12567.1|12565.8|12559.7|12558.1|558
1618211400000|2021-04-12 07:10:00|12560.7|12559.4|12558.7|12556.6|12561.2|12559.9|12556.8|12555.2|483
1618211700000|2021-04-12 07:15:00|12558.8|12556.7|12559.2|12557.9|12559.5|12557.9|12556.7|12555.3|422
1618212000000|2021-04-12 07:20:00|12559.9|12558.6|12565.3|12564|12566|12564.3|12559.9|12558.6|449
1618212300000|2021-04-12 07:25:00|12565.2|12563.9|12566|12564.7|12566.2|12564.9|12563.6|12562.2|404
1618212600000|2021-04-12 07:30:00|12566.1|12564.8|12561.5|12560.2|12567|12565.7|12561.4|12559.7|456
1618212900000|2021-04-12 07:35:00|12561.4|12560.1|12563.7|12562.4|12564.2|12562.8|12560.6|12559.3|363
1618213200000|2021-04-12 07:40:00|12563.8|12562.5|12565.1|12563|12565.2|12563.8|12562.9|12561.6|328
1618213500000|2021-04-12 07:45:00|12564.7|12563.4|12562.4|12561.1|12566.4|12565.1|12562|12560.3|346
1618213800000|2021-04-12 07:50:00|12562.5|12561.2|12562|12560.7|12562.8|12561.2|12560.3|12558.7|309
1618214100000|2021-04-12 07:55:00|12562.1|12560.8|12564.8|12563.5|12565.9|12564.6|12561.6|12560|348
1618214400000|2021-04-12 08:00:00|12565.1|12563.8|12562.6|12560.5|12565.2|12563.9|12562.2|12560.5|348
1618214700000|2021-04-12 08:05:00|12561.9|12560.6|12564.1|12562.8|12567.5|12565.8|12561.5|12559.8|384
1618215000000|2021-04-12 08:10:00|12564|12562.7|12563.4|12562.1|12564.3|12562.9|12561.2|12559.8|375
1618215300000|2021-04-12 08:15:00|12563.5|12562.2|12562.2|12560.9|12564.8|12563.2|12562.1|12560.7|287
1618215600000|2021-04-12 08:20:00|12561.9|12560.6|12561|12559.7|12562.4|12560.7|12559.9|12558.6|277
1618215900000|2021-04-12 08:25:00|12561.1|12559.8|12565.5|12564.2|12565.9|12564.2|12559|12557.2|370
1618216200000|2021-04-12 08:30:00|12564.7|12563.4|12564.3|12562.2|12565.7|12564.1|12562.4|12560.9|312
1618216500000|2021-04-12 08:35:00|12564.2|12562.1|12562.1|12560.8|12564.9|12563|12561.2|12559.4|302
1618216800000|2021-04-12 08:40:00|12561.9|12560.6|12561.7|12560.4|12563.3|12561.3|12560.9|12559.2|231
1618217100000|2021-04-12 08:45:00|12561.6|12560.3|12559.9|12558.6|12562.7|12561.4|12559.6|12558.3|319
1618217400000|2021-04-12 08:50:00|12560|12558.7|12558.2|12556.9|12560.2|12558.9|12557.7|12556|289
1618217700000|2021-04-12 08:55:00|12558.1|12556.8|12559.8|12558.5|12560.2|12558.6|12557.8|12556.1|267
1618218000000|2021-04-12 09:00:00|12559.7|12558.4|12557.8|12555.7|12560.1|12558.4|12556.3|12555|288
1618218300000|2021-04-12 09:05:00|12557.3|12556|12555.2|12553.9|12557.3|12556|12555|12553.2|278
1618218600000|2021-04-12 09:10:00|12555.3|12554|12554.1|12552.8|12556.6|12555.3|12554.1|12552.3|223
1618218900000|2021-04-12 09:15:00|12553.6|12552.3|12555.3|12554|12556.9|12555.4|12553.4|12551.7|292
1618219200000|2021-04-12 09:20:00|12554.9|12553.6|12553.5|12552.2|12556.2|12554.7|12553.3|12552|281
1618219500000|2021-04-12 09:25:00|12553.6|12552.3|12548.9|12547.6|12554.5|12553|12548.7|12547.4|344
1618219800000|2021-04-12 09:30:00|12549.1|12547.8|12550.1|12548.8|12550.4|12549.1|12546.1|12544.5|532
1618220100000|2021-04-12 09:35:00|12550|12548.7|12547.5|12545.4|12550.3|12549|12545.8|12544.1|346
1618220400000|2021-04-12 09:40:00|12547.4|12545.3|12545.4|12544.1|12547.4|12545.3|12544.8|12543.1|305
1618220700000|2021-04-12 09:45:00|12545.5|12544.2|12547.9|12546.6|12548.2|12546.7|12544.9|12543|227
1618221000000|2021-04-12 09:50:00|12547.8|12546.5|12548.3|12546.2|12548.4|12546.8|12546.3|12544.7|275
1618221300000|2021-04-12 09:55:00|12548.4|12546.3|12548.9|12547.6|12550.5|12549.2|12547.7|12546.2|264
1618221600000|2021-04-12 10:00:00|12548.7|12547.4|12548.5|12547.2|12550.1|12548.4|12547.1|12545.6|296
1618221900000|2021-04-12 10:05:00|12548.4|12547.1|12544.8|12543.5|12549.2|12547.7|12544.7|12543.4|240
1618222200000|2021-04-12 10:10:00|12544.9|12543.6|12544.1|12542.8|12546.3|12544.6|12543.1|12541.5|298
1618222500000|2021-04-12 10:15:00|12544|12542.7|12547.4|12545.3|12547.5|12545.9|12543|12541.4|307
1618222800000|2021-04-12 10:20:00|12547.6|12545.5|12544|12542.7|12547.9|12546.6|12544|12542.7|308
1618223100000|2021-04-12 10:25:00|12544.1|12542.8|12545.5|12544.2|12546.3|12544.7|12543.9|12542.6|179
1618223400000|2021-04-12 10:30:00|12545.4|12544.1|12539.9|12538.6|12545.5|12544.2|12539.6|12538.3|318
1618223700000|2021-04-12 10:35:00|12539.8|12538.5|12536.8|12535.5|12540.5|12539|12536.8|12535.2|253
1618224000000|2021-04-12 10:40:00|12536.7|12535.4|12532.7|12531.4|12538.1|12536.4|12532.2|12530.9|370
1618224300000|2021-04-12 10:45:00|12533.2|12531.9|12535.4|12534.1|12535.9|12534.2|12532.2|12530.5|422
1618224600000|2021-04-12 10:50:00|12535.3|12534|12537.8|12536.5|12537.9|12536.6|12532.8|12531.3|331
1618224900000|2021-04-12 10:55:00|12537.7|12536.4|12536.7|12534.6|12538.3|12536.7|12536|12534.5|273
1618225200000|2021-04-12 11:00:00|12536.3|12535|12536|12534.7|12537.6|12536.2|12535.4|12533.9|253
1618225500000|2021-04-12 11:05:00|12535.8|12534.5|12536.7|12534.6|12537.8|12536.5|12534.5|12532.9|284
1618225800000|2021-04-12 11:10:00|12536.6|12534.5|12534.2|12532.9|12536.7|12534.9|12532.5|12531.2|293
1618226100000|2021-04-12 11:15:00|12534.3|12533|12534.8|12533.5|12537.1|12535.3|12533.3|12532|342
1618226400000|2021-04-12 11:20:00|12534.7|12533.4|12534|12532.7|12535.3|12533.6|12532.1|12530.4|356
1618226700000|2021-04-12 11:25:00|12533.9|12532.6|12533.6|12532.3|12535.3|12533.7|12533.1|12531.8|274
1618227000000|2021-04-12 11:30:00|12533.8|12532.5|12535.4|12534.1|12536.5|12534.7|12533.1|12531.8|296
1618227300000|2021-04-12 11:35:00|12535.5|12534.2|12536.4|12535.1|12538|12536.5|12534|12532.7|279
1618227600000|2021-04-12 11:40:00|12536.3|12535|12537.1|12535.8|12537.9|12536.6|12535.2|12533.4|309
1618227900000|2021-04-12 11:45:00|12537|12535.7|12538.7|12537.4|12540.7|12539|12536.9|12535.2|326
1618228200000|2021-04-12 11:50:00|12538.6|12537.3|12539|12537.7|12540|12538.1|12536.4|12534.9|286
1618228500000|2021-04-12 11:55:00|12539.5|12537.4|12539.2|12537.9|12539.7|12538.1|12536.3|12535|256
1618228800000|2021-04-12 12:00:00|12539.1|12537.8|12541.4|12540.1|12542.7|12541.2|12538.5|12536.9|348
1618229100000|2021-04-12 12:05:00|12541.8|12539.7|12539.7|12538.4|12542.1|12540.1|12538.6|12536.9|398
1618229400000|2021-04-12 12:10:00|12540.1|12538.8|12543.8|12541.7|12544|12542.3|12537.8|12536.5|361
1618229700000|2021-04-12 12:15:00|12543.9|12541.8|12543.7|12541.6|12544.8|12543|12541.4|12539.6|407
1618230000000|2021-04-12 12:20:00|12543.2|12541.9|12547.7|12545.6|12547.8|12546.1|12541.2|12539.9|448
1618230300000|2021-04-12 12:25:00|12547.4|12546.1|12546.4|12544.3|12547.9|12546.1|12544.9|12543.4|423
1618230600000|2021-04-12 12:30:00|12546.3|12544.2|12545.2|12543.9|12548.1|12546.1|12545.1|12543.5|292
1618230900000|2021-04-12 12:35:00|12545.3|12544|12539.8|12538.5|12548.7|12547.4|12538.1|12536.8|440
1618231200000|2021-04-12 12:40:00|12539.7|12538.4|12534.8|12533.5|12540.2|12538.5|12534.8|12533.4|344
1618231500000|2021-04-12 12:45:00|12535.1|12533.8|12536.6|12535.3|12536.6|12535.3|12534.1|12532.8|360
1618231800000|2021-04-12 12:50:00|12536.7|12535.4|12539.3|12538|12540.5|12539.2|12536.5|12535.1|334
1618232100000|2021-04-12 12:55:00|12539.4|12538.1|12542.1|12540.8|12543.5|12542.2|12539.1|12537.7|349
1618232400000|2021-04-12 13:00:00|12542.2|12540.9|12539.2|12537.9|12542.2|12540.9|12536|12534.6|500
1618232700000|2021-04-12 13:05:00|12539.1|12537.8|12541.6|12540.3|12542.9|12541.4|12537.9|12536.1|402
1618233000000|2021-04-12 13:10:00|12541.7|12540.4|12543.4|12542.1|12544.8|12543.2|12539.5|12537.5|438
1618233300000|2021-04-12 13:15:00|12543.2|12541.9|12545|12543.7|12546.1|12544.7|12539.8|12538.3|360
1618233600000|2021-04-12 13:20:00|12545.1|12543.8|12548.8|12547.5|12551.1|12549.5|12542.9|12541.3|455
1618233900000|2021-04-12 13:25:00|12549.1|12547.8|12553.8|12552.5|12554.7|12553|12548.9|12547.6|356
1618234200000|2021-04-12 13:30:00|12553.6|12552.3|12552.7|12551.4|12554.2|12552.9|12551.1|12549.8|672
1618234500000|2021-04-12 13:35:00|12552.6|12551.3|12546.1|12544.8|12555|12553.3|12543.2|12541.9|634
1618234800000|2021-04-12 13:40:00|12546|12544.7|12548.4|12547.1|12551|12549.7|12545.9|12544.6|583
1618235100000|2021-04-12 13:45:00|12548.3|12547|12554.8|12553.5|12554.9|12553.6|12547.8|12546.1|509
1618235400000|2021-04-12 13:50:00|12554.6|12553.3|12554.7|12552.6|12559.4|12557.9|12553.7|12552.3|677
1618235700000|2021-04-12 13:55:00|12554.6|12552.5|12554.2|12552.1|12556.2|12554.9|12552.3|12551|642
1618236000000|2021-04-12 14:00:00|12554.3|12552.2|12555.4|12554.1|12556.3|12555|12549.7|12548|607
1618236300000|2021-04-12 14:05:00|12555.3|12554|12553.7|12552.4|12558.2|12556.9|12552.7|12551.3|411
1618236600000|2021-04-12 14:10:00|12553.6|12552.3|12556.1|12554.8|12557.6|12556.3|12553.6|12551.9|540
1618236900000|2021-04-12 14:15:00|12556.2|12554.9|12555|12553.7|12556.9|12555.6|12550.6|12548.7|531
1618237200000|2021-04-12 14:20:00|12554.9|12553.6|12555|12553.7|12557.4|12555.6|12553.5|12551.9|448
1618237500000|2021-04-12 14:25:00|12554.9|12553.6|12563.6|12562.3|12564.3|12562.8|12554.9|12553.3|471
1618237800000|2021-04-12 14:30:00|12563.5|12562.2|12559.6|12558.3|12564.4|12562.6|12558.5|12556.9|649
1618238100000|2021-04-12 14:35:00|12559.5|12558.2|12562.3|12561|12563.9|12562.6|12559.5|12557.7|554
1618238400000|2021-04-12 14:40:00|12562.5|12561.2|12570.3|12569|12570.3|12569|12561.5|12559.9|548
1618238700000|2021-04-12 14:45:00|12570.2|12568.9|12565.6|12564.3|12573.4|12571.6|12564.9|12563.3|609
1618239000000|2021-04-12 14:50:00|12565.5|12564.2|12566.3|12565|12570|12568.4|12564.6|12563.2|551
1618239300000|2021-04-12 14:55:00|12566.2|12564.9|12560.7|12559.4|12566.3|12565|12557.7|12556.4|601
1618239600000|2021-04-12 15:00:00|12560.9|12559.6|12563.2|12561.9|12563.6|12562.3|12558.2|12556.9|566
1618239900000|2021-04-12 15:05:00|12563.1|12561.8|12564.7|12563.4|12565.3|12563.6|12559|12557.7|515
1618240200000|2021-04-12 15:10:00|12564.4|12563.1|12564.3|12563|12568.1|12566.6|12563.7|12562.3|407
1618240500000|2021-04-12 15:15:00|12564.4|12563.1|12560.4|12559.1|12566.2|12564.9|12559.9|12558.6|484
1618240800000|2021-04-12 15:20:00|12560.5|12559.2|12559|12557.7|12561.6|12559.9|12558.2|12556.9|373
1618241100000|2021-04-12 15:25:00|12559.1|12557.8|12558.3|12557|12561|12559.4|12558.3|12557|291
1618241400000|2021-04-12 15:30:00|12558.2|12556.9|12556.2|12554.9|12558.3|12557|12554.8|12553.5|374
1618241700000|2021-04-12 15:35:00|12556|12554.7|12555.3|12554|12558.3|12557|12553.8|12552.2|435
1618242000000|2021-04-12 15:40:00|12555.7|12554.4|12557.8|12556.5|12559.8|12558.1|12555.3|12554|421
1618242300000|2021-04-12 15:45:00|12558|12556.7|12558.2|12556.9|12559.1|12557.8|12556|12554.7|465
1618242600000|2021-04-12 15:50:00|12558.3|12557|12556.1|12554.8|12560.7|12559.4|12555.3|12553.6|508
1618242900000|2021-04-12 15:55:00|12556.2|12554.9|12558|12556.7|12558.6|12557.3|12555.5|12554.2|403
1618243200000|2021-04-12 16:00:00|12557.9|12556.6|12557.7|12556.4|12558.4|12557.1|12556.9|12555.6|338
1618243500000|2021-04-12 16:05:00|12557.6|12556.3|12559.5|12558.2|12560.7|12559.4|12557.5|12556.2|207
1618243800000|2021-04-12 16:10:00|12559.6|12558.3|12557.2|12555.9|12560.8|12559.5|12557.2|12555.9|285
1618244100000|2021-04-12 16:15:00|12557.5|12556.2|12555.7|12554.4|12559.9|12558.6|12554.9|12553.6|381
1618244400000|2021-04-12 16:20:00|12555.5|12554.2|12552.3|12551|12555.7|12554.4|12551.8|12550.5|336
1618244700000|2021-04-12 16:25:00|12552.1|12550.8|12551.1|12549.8|12553.4|12552.1|12550.7|12549.4|393
1618245000000|2021-04-12 16:30:00|12551.2|12549.9|12544.7|12543.4|12551.9|12550.6|12544.2|12542.9|303
1618245300000|2021-04-12 16:35:00|12544.8|12543.5|12543.3|12542|12546.1|12544.7|12542.7|12541.4|403
1618245600000|2021-04-12 16:40:00|12543.4|12542.1|12544.2|12542.9|12544.2|12542.9|12541.6|12540.3|296
1618245900000|2021-04-12 16:45:00|12544.1|12542.8|12546.5|12545.2|12546.6|12545.3|12542.4|12540.8|210
1618246200000|2021-04-12 16:50:00|12546.6|12545.3|12545.5|12544.2|12547.3|12546|12544.9|12543.6|249
1618246500000|2021-04-12 16:55:00|12545.4|12544.1|12549|12547.7|12549.1|12547.8|12545.4|12544.1|348
1618246800000|2021-04-12 17:00:00|12549.1|12547.8|12549.3|12548|12551|12549.7|12547.7|12546.3|357
1618247100000|2021-04-12 17:05:00|12549.2|12547.9|12549.5|12548.2|12550.1|12548.8|12548.1|12546.6|251
1618247400000|2021-04-12 17:10:00|12549.1|12547.8|12550.2|12548.9|12552.8|12551.5|12549|12547.7|531
1618247700000|2021-04-12 17:15:00|12550.7|12548.6|12550.9|12549.6|12551.4|12550.1|12549.8|12548.4|187
1618248000000|2021-04-12 17:20:00|12551|12549.7|12553|12551.7|12554.1|12552.8|12550.5|12549.2|242
1618248300000|2021-04-12 17:25:00|12553.1|12551.8|12548.9|12547.6|12553.1|12551.8|12548.7|12547.4|307
1618248600000|2021-04-12 17:30:00|12548.8|12547.5|12551.5|12550.2|12553|12551.7|12548.3|12546.9|287
1618248900000|2021-04-12 17:35:00|12551.6|12550.3|12551.4|12550.1|12552.9|12551.6|12551.3|12549.8|179
1618249200000|2021-04-12 17:40:00|12551.3|12550|12552.3|12551|12553.8|12552.2|12551.2|12549.9|213
1618249500000|2021-04-12 17:45:00|12552.2|12550.9|12552.4|12551.1|12553.2|12551.9|12550.7|12549.1|305
1618249800000|2021-04-12 17:50:00|12552.3|12551|12554.6|12553.3|12555.6|12554|12551.5|12550.2|293
1618250100000|2021-04-12 17:55:00|12554.5|12553.2|12556.8|12555.5|12557.4|12556.1|12554.5|12553.2|245
1618250400000|2021-04-12 18:00:00|12556.9|12555.6|12557.6|12556.3|12558.4|12557.1|12555.3|12554|284
1618250700000|2021-04-12 18:05:00|12557.5|12556.2|12557.7|12556.4|12558.6|12557.1|12555.2|12553.9|326
1618251000000|2021-04-12 18:10:00|12557.6|12556.3|12557.3|12556|12558.4|12557.1|12556.8|12555.5|258
1618251300000|2021-04-12 18:15:00|12557|12555.7|12560|12558.7|12560|12558.7|12556.2|12554.7|328
1618251600000|2021-04-12 18:20:00|12560.1|12558.8|12562.4|12561.1|12563.2|12561.9|12559.1|12557.8|264
1618251900000|2021-04-12 18:25:00|12562.3|12561|12562.9|12561.6|12564.5|12563.2|12562.3|12560.6|300
1618252200000|2021-04-12 18:30:00|12562.8|12561.5|12562.3|12561|12563.1|12561.8|12560.1|12558.8|291
1618252500000|2021-04-12 18:35:00|12562.4|12561.1|12559.4|12558.1|12562.5|12561.2|12559.4|12557.7|286
1618252800000|2021-04-12 18:40:00|12559.3|12558|12562|12560.7|12562.3|12560.8|12558.3|12557|394
1618253100000|2021-04-12 18:45:00|12561.9|12560.6|12559.8|12558.5|12562.8|12561.1|12559.1|12557.8|256
1618253400000|2021-04-12 18:50:00|12559.7|12558.4|12563.9|12562.6|12564.8|12563.5|12559.5|12558.2|224
1618253700000|2021-04-12 18:55:00|12563.8|12562.5|12563.7|12562.4|12565.8|12564.5|12562.8|12561|293
1618254000000|2021-04-12 19:00:00|12563.8|12562.5|12567.3|12566|12568.2|12566.9|12562.9|12561.6|395
1618254300000|2021-04-12 19:05:00|12567.2|12565.9|12569.6|12568.3|12570|12568.7|12567.2|12565.9|360
1618254600000|2021-04-12 19:10:00|12569.5|12568.2|12573.4|12572.1|12574.6|12572.9|12568.1|12566.8|439
1618254900000|2021-04-12 19:15:00|12573.3|12572|12570.9|12569.6|12574.9|12573.6|12570.1|12568.5|285
1618255200000|2021-04-12 19:20:00|12570.7|12569.4|12564.9|12563.6|12570.8|12569.5|12564.8|12563.5|298
1618255500000|2021-04-12 19:25:00|12564.8|12563.5|12567.3|12566|12568.4|12566.9|12564.8|12563.5|265
1618255800000|2021-04-12 19:30:00|12567.6|12565.5|12566.3|12565|12568.4|12566.8|12565.5|12564|238
1618256100000|2021-04-12 19:35:00|12566.4|12565.1|12566.4|12564.3|12566.9|12565.6|12565.2|12563.9|212
1618256400000|2021-04-12 19:40:00|12566.5|12564.4|12564.3|12563|12566.5|12565.1|12564|12562.7|282
1618256700000|2021-04-12 19:45:00|12564.2|12562.9|12563.2|12561.9|12564.5|12563.2|12561.6|12559.9|202
1618257000000|2021-04-12 19:50:00|12563.1|12561.8|12564.2|12562.9|12564.2|12562.9|12562.2|12560.9|249
1618257300000|2021-04-12 19:55:00|12564.1|12562.8|12564.5|12563.2|12567.3|12566|12564|12562.5|460
1618257600000|2021-04-12 20:00:00|12564.4|12563.1|12564.5|12563.2|12565.6|12564.2|12561.8|12560|299
1618257900000|2021-04-12 20:05:00|12564.6|12563.3|12561.1|12559.8|12565.6|12564.3|12561|12559.4|371
1618258200000|2021-04-12 20:10:00|12561.2|12559.9|12559.9|12558.6|12561.4|12560|12559.8|12558.5|122
1618258500000|2021-04-12 20:15:00|12560|12558.7|12562.2|12560.9|12563.8|12562.5|12559.9|12558.6|192
1618258800000|2021-04-12 20:20:00|12562.3|12561|12562.9|12561.6|12563.3|12561.6|12562.2|12560.4|110
1618259100000|2021-04-12 20:25:00|12562.8|12561.5|12564.7|12563.4|12564.8|12563.5|12562.8|12561.1|79
1618259400000|2021-04-12 20:30:00|12564.8|12563.5|12565.5|12564.2|12566.1|12564.4|12564.6|12563.3|68
1618259700000|2021-04-12 20:35:00|12565.4|12564.1|12562.2|12560.9|12565.6|12564.3|12562.2|12560.6|98
1618260000000|2021-04-12 20:40:00|12562.6|12560.5|12564.7|12562.6|12564.8|12562.8|12562|12560.4|122
1618260300000|2021-04-12 20:45:00|12564.8|12562.7|12566.4|12564.3|12566.8|12564.7|12564.7|12562.6|170
1618260600000|2021-04-12 20:50:00|12566.5|12564.4|12566.7|12564.6|12567|12565.2|12565.9|12563.8|168
1618260900000|2021-04-12 20:55:00|12566.6|12564.5|12567|12560|12570.2|12564.7|12562.2|12555.2|348
1618261200000|2021-04-12 21:00:00|12567.2|12560.2|12563.1|12556.1|12567.2|12560.2|12562.6|12555.6|59
1618261500000|2021-04-12 21:05:00|12562.1|12555.1|12562.6|12555.6|12564.6|12557.6|12561.4|12554.4|94
1618261800000|2021-04-12 21:10:00|12562.2|12555.2|12561.1|12555.6|12563.7|12556.7|12559.7|12552.7|168
1618262100000|2021-04-12 21:15:00|12561|12555.4|12561.8|12557.9|12563.2|12557.9|12560.7|12554.9|186
1618262400000|2021-04-12 21:20:00|12561|12556.9|12566.9|12559.9|12571.8|12564.8|12561|12556.4|240
1618262700000|2021-04-12 21:25:00|12567|12560|12562|12555.7|12567.6|12560.6|12562|12555.1|193
1618263000000|2021-04-12 21:30:00|12562.2|12556|12565.8|12558.8|12566.3|12559.3|12561.6|12555.6|157
1618263300000|2021-04-12 21:35:00|12565.9|12558.9|12565.5|12558.5|12566.5|12559.5|12565.3|12558.3|102
1618263600000|2021-04-12 21:40:00|12565.7|12558.7|12566|12562.1|12568.5|12562.8|12565.6|12558.6|229
1618263900000|2021-04-12 21:45:00|12566.3|12562.3|12565.5|12561.5|12566.6|12562.6|12564.7|12561.2|320
1618264200000|2021-04-12 21:50:00|12565.2|12561.4|12566|12561.8|12570.9|12563.9|12564|12561.1|270
1618264500000|2021-04-12 21:55:00|12566.2|12561.7|12566.4|12561.6|12568.8|12562.3|12563.5|12561.3|184
1618264800000|2021-04-12 22:00:00|12566.3|12561.7|12564.1|12561.4|12567.2|12562.1|12563.7|12559.7|390
1618265100000|2021-04-12 22:05:00|12565.5|12560.4|12563.2|12559.6|12565.5|12562|12562.6|12557.6|409
1618265400000|2021-04-12 22:10:00|12563.3|12559.7|12563|12559.9|12564.1|12561.3|12562.1|12558.2|270
1618265700000|2021-04-12 22:15:00|12562.8|12560.1|12562.7|12560.6|12564.3|12561.4|12562.6|12559.2|227
1618266000000|2021-04-12 22:20:00|12563|12560.9|12562.6|12560.5|12563|12560.9|12561.6|12559.2|152
1618266300000|2021-04-12 22:25:00|12562.5|12560.4|12563|12560.9|12563.6|12561.5|12562|12559.9|101
1618266600000|2021-04-12 22:30:00|12563.1|12561|12564.4|12562.3|12565.1|12562.9|12563|12560.9|104
1618266900000|2021-04-12 22:35:00|12564.3|12562.2|12565.3|12563.2|12565.6|12563.6|12564.2|12562.1|138
1618267200000|2021-04-12 22:40:00|12565.2|12563.1|12565.2|12563.1|12565.5|12563.6|12564|12561.9|66
1618267500000|2021-04-12 22:45:00|12565.1|12563|12564.7|12562.6|12566.3|12564.5|12564.6|12562.5|89
1618267800000|2021-04-12 22:50:00|12564.6|12562.5|12565.5|12563.4|12565.7|12563.6|12563.9|12562|72
1618268100000|2021-04-12 22:55:00|12565.6|12563.5|12567.5|12565.4|12567.9|12566.2|12564.4|12562.4|152
1618268400000|2021-04-12 23:00:00|12567.3|12565.2|12568.4|12566.3|12569.2|12567.3|12566.2|12564.2|182
1618268700000|2021-04-12 23:05:00|12568.5|12566.4|12569|12566.9|12569.5|12567.4|12568|12566.2|146
1618269000000|2021-04-12 23:10:00|12569.1|12567|12568.3|12566.2|12569.2|12567.2|12567.7|12565.6|118
1618269300000|2021-04-12 23:15:00|12568.2|12566.1|12566.6|12564.5|12568.3|12566.6|12566.2|12564.5|143
1618269600000|2021-04-12 23:20:00|12566.5|12564.4|12566.1|12564|12567|12564.9|12565.9|12563.8|109
1618269900000|2021-04-12 23:25:00|12566.2|12564.1|12565.4|12563.3|12566.4|12564.6|12565.3|12563.2|97
1618270200000|2021-04-12 23:30:00|12565.7|12564.1|12562.1|12560|12565.9|12564.2|12561.9|12559.8|166
1618270500000|2021-04-12 23:35:00|12561.9|12559.8|12560.4|12558.3|12562.1|12560.3|12560.1|12558.2|102
1618270800000|2021-04-12 23:40:00|12560|12558.7|12560.9|12558.8|12561.1|12559.4|12559.2|12557.4|137
1618271100000|2021-04-12 23:45:00|12561|12558.9|12561|12559.7|12562.2|12560.1|12560|12558.2|96
1618271400000|2021-04-12 23:50:00|12561.1|12559.8|12563.5|12561.4|12563.7|12561.8|12560.9|12559.6|122
1618271700000|2021-04-12 23:55:00|12563.3|12561.2|12564.1|12562|12564.7|12562.8|12562.8|12561|153
1618272000000|2021-04-13 00:00:00|12564.3|12562.2|12571.3|12569.2|12571.9|12570.1|12563.6|12561.6|394
1618272300000|2021-04-13 00:05:00|12571.2|12569.1|12573.2|12571.1|12575.1|12573.4|12569.9|12568.1|393
1618272600000|2021-04-13 00:10:00|12573.3|12571.2|12570.3|12568.2|12574.6|12573|12569.8|12567.8|314
1618272900000|2021-04-13 00:15:00|12570.1|12568.8|12572.1|12570.8|12572.7|12570.8|12570.1|12568.1|236
1618273200000|2021-04-13 00:20:00|12572|12570.7|12575.6|12573.5|12575.7|12573.9|12571.2|12569.4|206
1618273500000|2021-04-13 00:25:00|12575.5|12573.4|12573.3|12571.2|12578.1|12576|12572.3|12570.2|267
1618273800000|2021-04-13 00:30:00|12573.5|12571.4|12573.3|12571.2|12574.2|12572.3|12571.9|12569.8|218
1618274100000|2021-04-13 00:35:00|12573.4|12571.3|12573.5|12571.4|12573.6|12571.8|12572|12570.2|187
1618274400000|2021-04-13 00:40:00|12573.4|12571.3|12572.5|12570.4|12573.5|12571.6|12571.9|12570.2|200
1618274700000|2021-04-13 00:45:00|12572.4|12570.3|12574|12571.9|12574.2|12572.4|12571.6|12569.8|231
1618275000000|2021-04-13 00:50:00|12573.4|12572.1|12576|12573.9|12576|12574.2|12573.4|12571.7|244
1618275300000|2021-04-13 00:55:00|12575.6|12573.5|12574.8|12572.7|12576.1|12574.1|12574.3|12572.6|167
1618275600000|2021-04-13 01:00:00|12575.1|12573|12577.6|12575.5|12578|12576|12573.8|12571.8|317
1618275900000|2021-04-13 01:05:00|12577.5|12575.4|12578.1|12576|12579.6|12577.6|12576.8|12575|339
1618276200000|2021-04-13 01:10:00|12577.8|12575.7|12576.9|12574.8|12577.8|12576|12574.8|12573|270
1618276500000|2021-04-13 01:15:00|12576.8|12574.7|12579.3|12578|12579.7|12578.1|12574.9|12573.1|261
1618276800000|2021-04-13 01:20:00|12579.4|12578.1|12582.2|12580.1|12582.5|12580.7|12578.2|12576.5|300
1618277100000|2021-04-13 01:25:00|12582.1|12580.8|12577.6|12575.5|12582.4|12580.8|12577.2|12575.4|375
1618277400000|2021-04-13 01:30:00|12577.5|12575.4|12575.3|12574|12578.8|12576.7|12573.7|12572.2|445
1618277700000|2021-04-13 01:35:00|12575.4|12574.1|12577.8|12576.5|12579.2|12577.5|12574.3|12572.4|322
1618278000000|2021-04-13 01:40:00|12578|12576.7|12576.7|12575.4|12578|12576.7|12575.7|12574.4|277
1618278300000|2021-04-13 01:45:00|12576.6|12575.3|12574.5|12572.4|12577.7|12576|12574.3|12572.3|202
1618278600000|2021-04-13 01:50:00|12574.4|12572.3|12576.2|12574.9|12577|12575.3|12573.3|12571.5|249
1618278900000|2021-04-13 01:55:00|12576|12574.7|12578.7|12576.6|12580.6|12578.9|12575.9|12574.6|275
1618279200000|2021-04-13 02:00:00|12578.2|12576.9|12578|12575.9|12578.8|12576.9|12576.1|12574.5|305
1618279500000|2021-04-13 02:05:00|12577.7|12576.4|12576.9|12574.8|12578|12576.4|12575.7|12573.8|297
1618279800000|2021-04-13 02:10:00|12576.8|12574.7|12576.1|12574|12578.3|12576.7|12575.4|12573.5|249
1618280100000|2021-04-13 02:15:00|12576.2|12574.1|12577.8|12575.7|12578.7|12577.2|12576|12573.9|229
1618280400000|2021-04-13 02:20:00|12576.9|12575.6|12577|12574.9|12577.7|12576.1|12575.6|12573.5|225
1618280700000|2021-04-13 02:25:00|12576.9|12574.8|12575.3|12574|12577.1|12575|12574.5|12572.7|199
1618281000000|2021-04-13 02:30:00|12575.4|12574.1|12576.2|12574.1|12576.7|12574.6|12574.4|12572.7|223
1618281300000|2021-04-13 02:35:00|12576.1|12574|12579.6|12577.5|12579.7|12577.7|12574.8|12572.8|275
1618281600000|2021-04-13 02:40:00|12579.4|12577.3|12577.6|12575.5|12579.5|12577.9|12577.2|12575.3|293
1618281900000|2021-04-13 02:45:00|12577.9|12575.8|12575.6|12573.5|12578|12576.1|12575.6|12573.5|176
1618282200000|2021-04-13 02:50:00|12576|12573.9|12576.5|12574.4|12577.3|12575.2|12574.8|12573.1|223
1618282500000|2021-04-13 02:55:00|12576.4|12574.3|12573.7|12572.4|12576.4|12574.3|12572.5|12570.8|294
1618282800000|2021-04-13 03:00:00|12573.6|12572.3|12573.7|12571.6|12574.6|12573.2|12572.2|12570.5|273
1618283100000|2021-04-13 03:05:00|12573.8|12571.7|12577.1|12575|12577.4|12575.3|12573.5|12571.4|218
1618283400000|2021-04-13 03:10:00|12577.2|12575.1|12574.7|12573.4|12577.2|12575.1|12573.4|12571.6|230
1618283700000|2021-04-13 03:15:00|12574.6|12573.3|12575|12572.9|12575.8|12574.1|12574.5|12572.8|166
1618284000000|2021-04-13 03:20:00|12574.9|12572.8|12577.6|12575.5|12578.7|12577|12574.4|12572.7|200
1618284300000|2021-04-13 03:25:00|12577.9|12575.8|12577.5|12576.2|12578.6|12576.9|12577.2|12575.2|182
1618284600000|2021-04-13 03:30:00|12577.7|12576.4|12577|12575.7|12578.4|12576.7|12576.8|12575.1|145
1618284900000|2021-04-13 03:35:00|12576.9|12575.6|12577|12574.9|12577.3|12575.7|12575.7|12574|227
1618285200000|2021-04-13 03:40:00|12577.1|12575|12577.6|12575.5|12578.1|12576.2|12576.5|12574.7|177
1618285500000|2021-04-13 03:45:00|12577.9|12575.8|12577.3|12575.2|12578.8|12577.2|12576.6|12574.9|178
1618285800000|2021-04-13 03:50:00|12577.4|12575.3|12579.5|12577.4|12579.9|12578.1|12577|12575.3|187
1618286100000|2021-04-13 03:55:00|12579.1|12577.8|12581|12578.9|12581.1|12579.5|12579.1|12577.6|198
1618286400000|2021-04-13 04:00:00|12581.1|12579|12579.6|12577.5|12581.3|12579.2|12579.1|12577|251
1618286700000|2021-04-13 04:05:00|12579.7|12577.6|12579.5|12577.4|12580.6|12578.9|12579.1|12577.3|262
1618287000000|2021-04-13 04:10:00|12579.6|12577.5|12577.9|12575.8|12580.4|12578.6|12577.3|12575.2|194
1618287300000|2021-04-13 04:15:00|12578|12575.9|12579.3|12577.2|12580.9|12578.8|12577.7|12575.8|214
1618287600000|2021-04-13 04:20:00|12579.4|12577.3|12578.3|12576.2|12579.7|12577.7|12577.5|12575.8|177
1618287900000|2021-04-13 04:25:00|12578.4|12576.3|12578.4|12576.3|12579.5|12577.9|12577.6|12575.9|170
1618288200000|2021-04-13 04:30:00|12578.3|12576.2|12581.1|12579|12581.2|12579.3|12578.2|12576.2|210
1618288500000|2021-04-13 04:35:00|12581|12578.9|12580.8|12578.7|12581.2|12579.1|12580.3|12578.2|142
1618288800000|2021-04-13 04:40:00|12580.9|12578.8|12580.7|12578.6|12581.1|12579.5|12579.9|12578.1|131
1618289100000|2021-04-13 04:45:00|12580.6|12578.5|12579.8|12577.7|12581|12579.2|12578.5|12576.9|225
1618289400000|2021-04-13 04:50:00|12579.7|12577.6|12581.6|12580.3|12582.2|12580.5|12579.7|12577.6|221
1618289700000|2021-04-13 04:55:00|12581.7|12580.4|12582.3|12580.2|12583.7|12581.9|12581.7|12579.8|243
1618290000000|2021-04-13 05:00:00|12582.2|12580.1|12585.3|12583.2|12585.4|12583.3|12582.1|12580|404
1618290300000|2021-04-13 05:05:00|12585.4|12583.3|12586.6|12584.5|12587.3|12585.4|12584.6|12582.8|235
1618290600000|2021-04-13 05:10:00|12586.5|12584.4|12586.8|12584.7|12587|12585.2|12585.4|12583.7|204
1618290900000|2021-04-13 05:15:00|12586.9|12584.8|12588.5|12586.4|12589|12587.1|12585.5|12583.8|261
1618291200000|2021-04-13 05:20:00|12588.1|12586.8|12586.9|12584.8|12588.8|12587.1|12586.1|12584.5|337
1618291500000|2021-04-13 05:25:00|12587.1|12585|12585.1|12583|12587.6|12585.9|12584.1|12582.5|256
1618291800000|2021-04-13 05:30:00|12585|12582.9|12586|12583.9|12587.6|12585.5|12584.2|12582.6|279
1618292100000|2021-04-13 05:35:00|12586.1|12584|12584.1|12582|12586.4|12584.5|12583.9|12581.8|239
1618292400000|2021-04-13 05:40:00|12584.2|12582.1|12583|12580.9|12584.4|12582.4|12581.8|12579.8|273
1618292700000|2021-04-13 05:45:00|12583.1|12581|12582.1|12580|12584.6|12582.7|12581|12579.5|234
1618293000000|2021-04-13 05:50:00|12582.2|12580.1|12580|12577.9|12582.8|12580.7|12579.2|12577.9|289
1618293300000|2021-04-13 05:55:00|12580.1|12578|12580.6|12578.5|12580.7|12579.1|12578.8|12577|222
1618293600000|2021-04-13 06:00:00|12580.5|12578.4|12582.5|12580.4|12586.3|12584.2|12580.3|12578.4|276
1618293900000|2021-04-13 06:05:00|12582.6|12580.5|12580.4|12579.1|12582.7|12580.8|12579.2|12577.3|287
1618294200000|2021-04-13 06:10:00|12580.5|12579.2|12577.1|12575|12581|12579.4|12576.3|12574.2|401
1618294500000|2021-04-13 06:15:00|12577.2|12575.1|12574.7|12572.6|12579.4|12577.8|12574.6|12572.5|356
1618294800000|2021-04-13 06:20:00|12574.6|12572.5|12576.3|12574.2|12576.5|12574.6|12574.6|12572.5|348
1618295100000|2021-04-13 06:25:00|12576.2|12574.1|12580.4|12578.3|12581.2|12579.4|12575.8|12573.7|284
1618295400000|2021-04-13 06:30:00|12580.5|12578.4|12578.7|12576.6|12581.9|12580.4|12577|12575.3|469
1618295700000|2021-04-13 06:35:00|12578.8|12576.7|12580.5|12578.4|12580.9|12579.2|12576.2|12574.6|273
1618296000000|2021-04-13 06:40:00|12580.6|12578.5|12579.6|12577.5|12581|12579.3|12578.9|12577.3|250
1618296300000|2021-04-13 06:45:00|12579.8|12577.7|12581.7|12580.4|12583.3|12581.5|12578.3|12576.6|337
1618296600000|2021-04-13 06:50:00|12582.2|12580.1|12581.1|12579|12582.8|12581|12580.2|12578.6|280
1618296900000|2021-04-13 06:55:00|12581.2|12579.1|12583.1|12581|12585.9|12584.2|12581.2|12579.1|452
1618297200000|2021-04-13 07:00:00|12583|12580.9|12580.1|12578.8|12583|12581.2|12577.1|12575.5|460
1618297500000|2021-04-13 07:05:00|12580|12578.7|12579.6|12578.3|12582.6|12581.2|12578.9|12577.2|434
1618297800000|2021-04-13 07:10:00|12579.8|12578.5|12579.7|12578.4|12582.9|12581.1|12579.1|12577.5|429
1618298100000|2021-04-13 07:15:00|12579.6|12578.3|12580|12578.7|12581.6|12579.8|12579.2|12577.7|313
1618298400000|2021-04-13 07:20:00|12580.6|12579.3|12578.7|12577.4|12581.8|12580.5|12578.6|12576.9|370
1618298700000|2021-04-13 07:25:00|12578.4|12577.1|12577.8|12576.5|12580.3|12578.7|12577|12575.3|401
1618299000000|2021-04-13 07:30:00|12577.7|12576.4|12576.7|12575.4|12578.4|12577.1|12575.9|12574.5|373
1618299300000|2021-04-13 07:35:00|12576.6|12575.3|12576.1|12574.8|12576.9|12575.6|12575|12573.7|407
1618299600000|2021-04-13 07:40:00|12575.6|12574.3|12578.6|12577.3|12579.4|12578|12574.3|12572.6|355
1618299900000|2021-04-13 07:45:00|12578.7|12577.4|12579.9|12577.8|12580.5|12578.6|12578.2|12576.5|394
1618300200000|2021-04-13 07:50:00|12579.7|12578.4|12579.6|12577.5|12580.8|12579.3|12578.2|12576.7|287
1618300500000|2021-04-13 07:55:00|12579.7|12577.6|12584.5|12583.2|12584.9|12583.5|12579.2|12577.5|367
1618300800000|2021-04-13 08:00:00|12584.4|12583.1|12586.1|12584.8|12590.2|12588.4|12584|12582.3|415
1618301100000|2021-04-13 08:05:00|12586.5|12584.4|12582.9|12581.6|12588.1|12586.8|12582.7|12581|334
1618301400000|2021-04-13 08:10:00|12582.8|12581.5|12579.7|12577.6|12583.4|12581.8|12579.3|12577.6|328
1618301700000|2021-04-13 08:15:00|12579.8|12577.7|12580.9|12578.8|12581.5|12580|12578.3|12576.5|359
1618302000000|2021-04-13 08:20:00|12580.6|12579.3|12579.4|12577.3|12581.5|12579.8|12577.5|12575.9|280
1618302300000|2021-04-13 08:25:00|12579.3|12577.2|12582.7|12580.6|12583.1|12581.3|12578.3|12576.6|354
1618302600000|2021-04-13 08:30:00|12582.2|12580.9|12583.6|12581.5|12585.1|12583.7|12582.2|12580.3|341
1618302900000|2021-04-13 08:35:00|12583.5|12581.4|12584.7|12583.4|12585.5|12584.1|12582.5|12580.8|279
1618303200000|2021-04-13 08:40:00|12584.5|12583.2|12585.3|12584|12586.9|12585.3|12580.4|12578.7|415
1618303500000|2021-04-13 08:45:00|12585.4|12584.1|12586.9|12585.6|12588.2|12586.9|12584.3|12583|407
1618303800000|2021-04-13 08:50:00|12586.8|12585.5|12585.9|12584.6|12587.8|12586.4|12585.2|12583.8|335
1618304100000|2021-04-13 08:55:00|12585.7|12584.4|12587.4|12585.3|12587.7|12585.8|12583.9|12582.6|269
1618304400000|2021-04-13 09:00:00|12587.3|12585.2|12590.3|12589|12592.9|12591.1|12587.2|12585.2|364
1618304700000|2021-04-13 09:05:00|12590.4|12589.1|12591.9|12590.6|12594.5|12592.8|12589.5|12587.8|303
1618305000000|2021-04-13 09:10:00|12591.8|12590.5|12590.1|12588.8|12592.5|12590.9|12589.3|12587.8|272
1618305300000|2021-04-13 09:15:00|12590.2|12588.9|12587.1|12585.8|12591|12589.7|12586.3|12585|372
1618305600000|2021-04-13 09:20:00|12587|12585.7|12589.2|12587.9|12589.4|12588.1|12586.4|12584.8|264
1618305900000|2021-04-13 09:25:00|12589.3|12588|12587.7|12586.4|12591.1|12589.5|12586.9|12585.6|256
1618306200000|2021-04-13 09:30:00|12588|12586.7|12589.6|12588.3|12590.1|12588.6|12587.8|12586.5|327
1618306500000|2021-04-13 09:35:00|12589.7|12588.4|12589.1|12587.8|12590.6|12589.2|12586.8|12585.5|278
1618306800000|2021-04-13 09:40:00|12589|12587.7|12591.9|12589.8|12593|12591.3|12588.6|12587|284
1618307100000|2021-04-13 09:45:00|12591.8|12589.7|12591.9|12590.6|12593.2|12591.3|12590.2|12588.8|216
1618307400000|2021-04-13 09:50:00|12592|12590.7|12592.8|12591.5|12593.7|12591.9|12590.2|12588.4|267
1618307700000|2021-04-13 09:55:00|12592.9|12591.6|12589.1|12587|12593.4|12592.1|12586.5|12585.1|438
1618308000000|2021-04-13 10:00:00|12589.2|12587.1|12590.4|12589.1|12591.5|12590|12586.3|12584.8|416
1618308300000|2021-04-13 10:05:00|12590.3|12589|12590.3|12589|12591.4|12589.8|12589.3|12587.7|269
1618308600000|2021-04-13 10:10:00|12590.2|12588.9|12587|12585.7|12590.8|12589.1|12587|12585.3|310
1618308900000|2021-04-13 10:15:00|12586.7|12585.4|12587.3|12586|12588.3|12587|12586.4|12585.1|285
1618309200000|2021-04-13 10:20:00|12587.7|12585.6|12586.2|12584.9|12588.7|12587|12585.9|12584.4|278
1618309500000|2021-04-13 10:25:00|12586.3|12585|12590.3|12589|12590.3|12589|12585.3|12584|248
1618309800000|2021-04-13 10:30:00|12590.9|12589.6|12590.2|12588.9|12591.1|12589.6|12589.3|12587.7|330
1618310100000|2021-04-13 10:35:00|12590.4|12589.1|12592.8|12591.5|12593.3|12591.6|12589.8|12588.1|297
1618310400000|2021-04-13 10:40:00|12592.7|12591.4|12591.5|12590.2|12592.8|12591.5|12589.9|12588.2|261
1618310700000|2021-04-13 10:45:00|12591.4|12590.1|12591.1|12589.8|12593.8|12592.3|12590.9|12589.2|316
1618311000000|2021-04-13 10:50:00|12591|12589.7|12590.3|12589|12591.4|12590.1|12589.9|12588.4|276
1618311300000|2021-04-13 10:55:00|12590.4|12589.1|12598.4|12597.1|12599.5|12597.9|12590.3|12589|452
1618311600000|2021-04-13 11:00:00|12598.7|12597.4|12606.3|12605|12606.3|12605|12595.9|12594.6|1022
1618311900000|2021-04-13 11:05:00|12606.2|12604.9|12602.5|12601.2|12607.4|12606.1|12599.6|12597.9|727
1618312200000|2021-04-13 11:10:00|12602.3|12601|12609.4|12608.1|12610.2|12608.9|12600.7|12599.4|579
1618312500000|2021-04-13 11:15:00|12609.5|12608.2|12617.4|12616.1|12619.5|12618.1|12609.3|12608|667
1618312800000|2021-04-13 11:20:00|12617.3|12616|12622.2|12620.9|12622.6|12621.3|12614.5|12613.2|462
1618313100000|2021-04-13 11:25:00|12622.6|12621.3|12618.6|12617.3|12623.5|12622.2|12617.5|12615.9|524
1618313400000|2021-04-13 11:30:00|12618.7|12617.4|12619.2|12617.9|12623.2|12621.9|12617.9|12616|485
1618313700000|2021-04-13 11:35:00|12619.1|12617.8|12614.2|12612.9|12620.3|12618.8|12614.1|12612.5|432
1618314000000|2021-04-13 11:40:00|12614.3|12613|12615.1|12613.8|12617.3|12615.7|12613.5|12611.8|498
1618314300000|2021-04-13 11:45:00|12615.4|12614.1|12618.5|12617.2|12620.2|12618.8|12615.2|12613.5|416
1618314600000|2021-04-13 11:50:00|12618.4|12617.1|12618.5|12617.2|12620.4|12618.9|12616.7|12615.3|351
1618314900000|2021-04-13 11:55:00|12618.6|12617.3|12620|12617.9|12620.1|12618.8|12616.8|12615.5|474
1618315200000|2021-04-13 12:00:00|12620.1|12618|12621.6|12620.3|12626.8|12625.1|12619.7|12618|531
1618315500000|2021-04-13 12:05:00|12621.7|12620.4|12617.9|12615.8|12622.4|12620.9|12617.4|12615.6|551
1618315800000|2021-04-13 12:10:00|12617.8|12615.7|12614.9|12612.8|12618.6|12616.8|12612.7|12611.3|582
1618316100000|2021-04-13 12:15:00|12615|12612.9|12615.7|12613.6|12619.9|12618.6|12614.5|12612.7|573
1618316400000|2021-04-13 12:20:00|12615.6|12614.3|12624.1|12622.8|12624.8|12623.1|12615.4|12614.1|576
1618316700000|2021-04-13 12:25:00|12623.5|12622.2|12624.7|12619.2|12626.1|12624.8|12621.3|12618.5|441
1618317000000|2021-04-13 12:30:00|12624.1|12620|12615|12613.7|12631.6|12626.9|12611.8|12609.7|1028
1618317300000|2021-04-13 12:35:00|12614.9|12613.6|12605.9|12603.8|12617.3|12616|12603.1|12601.3|1007
1618317600000|2021-04-13 12:40:00|12606|12603.9|12599.1|12597.8|12606.6|12604.5|12598.2|12596.7|943
1618317900000|2021-04-13 12:45:00|12599.2|12597.9|12601.2|12599.1|12603.2|12601.4|12591.5|12589.5|991
1618318200000|2021-04-13 12:50:00|12600.3|12599|12596.1|12594.8|12601.8|12600.1|12595.3|12594|639
1618318500000|2021-04-13 12:55:00|12596|12594.7|12593.4|12592.1|12598.2|12596.1|12592.9|12591.5|683
1618318800000|2021-04-13 13:00:00|12593.3|12592|12589.9|12588.6|12594.8|12593.2|12588|12586.7|714
1618319100000|2021-04-13 13:05:00|12589.8|12588.5|12589|12587.7|12591.2|12589.5|12584.8|12583.3|804
1618319400000|2021-04-13 13:10:00|12588.6|12587.3|12586.2|12584.1|12588.6|12587.3|12582.6|12580.9|654
1618319700000|2021-04-13 13:15:00|12586.3|12584.2|12583.7|12582.4|12587.5|12585.8|12582.4|12580.8|698
1618320000000|2021-04-13 13:20:00|12583.6|12582.3|12577.3|12576|12583.7|12582.4|12574.1|12572.3|756
1618320300000|2021-04-13 13:25:00|12577.2|12575.9|12574|12572.7|12581|12579.5|12573.2|12571.9|581
1618320600000|2021-04-13 13:30:00|12573.8|12572.5|12568.3|12567|12574.4|12572.7|12564.4|12563.1|786
1618320900000|2021-04-13 13:35:00|12568|12566.7|12564.3|12562.2|12569|12567.7|12561.1|12559.7|898
1618321200000|2021-04-13 13:40:00|12564|12562.7|12568.2|12566.1|12572|12570.6|12562.1|12560.8|745
1618321500000|2021-04-13 13:45:00|12568.1|12566|12566.7|12565.4|12568.8|12567.1|12563.1|12561.8|664
1618321800000|2021-04-13 13:50:00|12566.6|12565.3|12563.8|12562.5|12566.7|12565.4|12563|12561.7|588
1618322100000|2021-04-13 13:55:00|12563.7|12562.4|12566.9|12565.6|12568|12566|12563|12561.7|671
1618322400000|2021-04-13 14:00:00|12566.5|12565.2|12564.8|12563.5|12566.6|12565.2|12559.8|12558.5|754
1618322700000|2021-04-13 14:05:00|12565|12563.7|12567.6|12566.3|12569.7|12568.1|12564.1|12562.8|709
1618323000000|2021-04-13 14:10:00|12567.5|12566.2|12566.5|12565.2|12569.6|12568|12564.1|12562.8|535
1618323300000|2021-04-13 14:15:00|12566.6|12565.3|12573.2|12571.9|12573.5|12572|12564.5|12563.2|594
1618323600000|2021-04-13 14:20:00|12573.3|12572|12575.9|12574.6|12579.6|12578.3|12572.9|12571.6|537
1618323900000|2021-04-13 14:25:00|12575.8|12574.5|12567.7|12566.4|12576.2|12574.6|12567.2|12565.8|571
1618324200000|2021-04-13 14:30:00|12567.8|12566.5|12564.1|12562.8|12568|12566.5|12562.2|12560.9|552
1618324500000|2021-04-13 14:35:00|12564.3|12563|12568.3|12567|12569.7|12568.2|12563.4|12562.1|500
1618324800000|2021-04-13 14:40:00|12568.2|12566.9|12566.4|12565.1|12569.4|12568.1|12566.2|12564.9|434
1618325100000|2021-04-13 14:45:00|12566.5|12565.2|12561.5|12560.2|12566.8|12565.5|12561.4|12560.1|548
1618325400000|2021-04-13 14:50:00|12561.6|12560.3|12559.8|12558.5|12563.5|12562.2|12558.1|12556.8|506
1618325700000|2021-04-13 14:55:00|12559.7|12558.4|12553.9|12552.6|12559.7|12558.4|12552|12550.5|619
1618326000000|2021-04-13 15:00:00|12554|12552.7|12555.1|12553.8|12558.5|12557.1|12553.8|12552.5|572
1618326300000|2021-04-13 15:05:00|12555|12553.7|12549.8|12548.5|12555.1|12553.8|12549.5|12547.7|402
1618326600000|2021-04-13 15:10:00|12549.7|12548.4|12550.5|12549.2|12553.6|12552.1|12549.6|12548.3|390
1618326900000|2021-04-13 15:15:00|12550.4|12549.1|12549|12546.9|12550.6|12549.2|12547.2|12545.9|327
1618327200000|2021-04-13 15:20:00|12548.7|12547.4|12546.5|12545.2|12549.9|12548.5|12546.2|12544.9|386
1618327500000|2021-04-13 15:25:00|12546.6|12545.3|12543.4|12542.1|12547.6|12546|12543.3|12541.9|375
1618327800000|2021-04-13 15:30:00|12543.5|12542.2|12543.1|12541.8|12547.1|12545.7|12540.4|12539.1|460
1618328100000|2021-04-13 15:35:00|12543.5|12542.2|12544.2|12542.9|12547|12545.7|12543.3|12542|393
1618328400000|2021-04-13 15:40:00|12544.3|12543|12545.7|12544.4|12546.2|12544.5|12542.5|12540.7|353
1618328700000|2021-04-13 15:45:00|12545.6|12544.3|12546.6|12545.3|12548.8|12547.5|12544.4|12542.8|435
1618329000000|2021-04-13 15:50:00|12546.5|12545.2|12547.9|12546.6|12548.5|12546.8|12543.5|12542.2|474
1618329300000|2021-04-13 15:55:00|12548.1|12546.8|12542.9|12541.6|12548.9|12547.6|12542.4|12541.1|445
1618329600000|2021-04-13 16:00:00|12543.2|12541.9|12534.2|12532.9|12543.2|12541.9|12534|12532.4|485
1618329900000|2021-04-13 16:05:00|12534.3|12533|12539.5|12538.2|12539.8|12538.3|12533.2|12531.9|424
1618330200000|2021-04-13 16:10:00|12539.6|12538.3|12539.3|12538|12540.7|12539.4|12538|12536.7|315
1618330500000|2021-04-13 16:15:00|12539.4|12538.1|12541.3|12540|12542.5|12541|12538.1|12536.8|465
1618330800000|2021-04-13 16:20:00|12541.4|12540.1|12541.2|12539.9|12542.7|12541.3|12541|12539.7|256
1618331100000|2021-04-13 16:25:00|12541.5|12540.2|12540.5|12539.2|12541.6|12540.3|12539.6|12538.3|225
1618331400000|2021-04-13 16:30:00|12540.6|12539.3|12543.3|12542|12543.4|12542.1|12540.4|12539.1|378
1618331700000|2021-04-13 16:35:00|12543.2|12541.9|12541.8|12540.5|12543.3|12542|12541.6|12539.9|218
1618332000000|2021-04-13 16:40:00|12541.7|12540.4|12541.2|12539.9|12543.3|12542|12541.1|12539.8|211
1618332300000|2021-04-13 16:45:00|12541.1|12539.8|12540.9|12539.6|12542.9|12541.6|12539.8|12538.5|266
1618332600000|2021-04-13 16:50:00|12541|12539.7|12544.2|12542.9|12544.5|12543.2|12540.2|12538.9|268
1618332900000|2021-04-13 16:55:00|12543.9|12542.6|12544.3|12543|12546.4|12545.1|12543.2|12541.9|262
1618333200000|2021-04-13 17:00:00|12544.2|12542.9|12543|12541.7|12545.3|12543.9|12541.1|12539.8|585
1618333500000|2021-04-13 17:05:00|12542.8|12541.5|12540|12538.7|12543.6|12542.1|12539.3|12538|390
1618333800000|2021-04-13 17:10:00|12539.9|12538.6|12541|12539.7|12541.2|12539.9|12538.6|12536.9|349
1618334100000|2021-04-13 17:15:00|12541.1|12539.8|12539.9|12538.6|12541.8|12540.5|12539.3|12538|311
1618334400000|2021-04-13 17:20:00|12540|12538.7|12538.8|12537.5|12541|12539.7|12538.3|12536.6|262
1618334700000|2021-04-13 17:25:00|12538.7|12537.4|12539.5|12538.2|12539.7|12538.4|12537.2|12535.9|293
1618335000000|2021-04-13 17:30:00|12539.2|12537.9|12536.8|12535.5|12539.8|12538.2|12536.8|12535.5|246
1618335300000|2021-04-13 17:35:00|12536.9|12535.6|12539.9|12538.6|12540.2|12538.9|12536.2|12534.6|318
1618335600000|2021-04-13 17:40:00|12540.1|12538.8|12537.4|12536.1|12542.8|12541.5|12537.4|12536.1|306
1618335900000|2021-04-13 17:45:00|12537.5|12536.2|12539.7|12538.4|12539.9|12538.6|12536.9|12535.6|268
1618336200000|2021-04-13 17:50:00|12539.8|12538.5|12540.9|12539.6|12541.4|12540.1|12539.5|12538.2|200
1618336500000|2021-04-13 17:55:00|12541|12539.7|12540.5|12539.2|12542.1|12540.8|12539.4|12538.1|260
1618336800000|2021-04-13 18:00:00|12540.4|12539.1|12540.5|12539.2|12541.4|12540.1|12538.8|12537.5|247
1618337100000|2021-04-13 18:05:00|12540.4|12539.1|12543.7|12542.4|12544.2|12542.9|12540.4|12539.1|289
1618337400000|2021-04-13 18:10:00|12543.8|12542.5|12539.6|12538.3|12544|12542.7|12539.1|12537.8|248
1618337700000|2021-04-13 18:15:00|12539.7|12538.4|12536.9|12535.6|12539.9|12538.6|12535.8|12534.3|381
1618338000000|2021-04-13 18:20:00|12537|12535.7|12538.7|12537.4|12539|12537.7|12537|12535.2|269
1618338300000|2021-04-13 18:25:00|12538.8|12537.5|12539.6|12538.3|12541.1|12539.2|12538|12536.7|319
1618338600000|2021-04-13 18:30:00|12539.5|12538.2|12537.5|12536.2|12539.5|12538.2|12536.2|12534.6|315
1618338900000|2021-04-13 18:35:00|12537.9|12536.6|12540.5|12539.2|12541.4|12540.1|12537.6|12536|214
1618339200000|2021-04-13 18:40:00|12540.6|12539.3|12538.1|12536.8|12540.6|12539.3|12538|12536.5|175
1618339500000|2021-04-13 18:45:00|12538.2|12536.9|12538.2|12536.9|12539|12537.5|12537.3|12536|250
1618339800000|2021-04-13 18:50:00|12538.1|12536.8|12536.1|12534.8|12539.1|12537.5|12536|12534.7|248
1618340100000|2021-04-13 18:55:00|12536.2|12534.9|12535.4|12534.1|12536.9|12535.6|12532.5|12531.2|357
1618340400000|2021-04-13 19:00:00|12535.2|12533.9|12533.3|12532|12535.9|12534.6|12533.2|12531.9|355
1618340700000|2021-04-13 19:05:00|12533.4|12532.1|12534.4|12533.1|12534.9|12533.6|12533.3|12532|241
1618341000000|2021-04-13 19:10:00|12534.3|12533|12534.8|12533.5|12535.3|12534|12534.1|12532.6|260
1618341300000|2021-04-13 19:15:00|12534.9|12533.6|12534|12532.7|12534.9|12533.6|12533.2|12531.6|235
1618341600000|2021-04-13 19:20:00|12534.1|12532.8|12536.5|12535.2|12536.5|12535.2|12533.7|12532.4|208
1618341900000|2021-04-13 19:25:00|12536.4|12535.1|12536.5|12535.2|12537.4|12536.1|12536|12534.7|159
1618342200000|2021-04-13 19:30:00|12536.4|12535.1|12535.7|12534.4|12536.4|12535.1|12534.8|12533.1|226
1618342500000|2021-04-13 19:35:00|12535.8|12534.5|12534.8|12533.5|12536.7|12535.1|12534.6|12533.3|208
1618342800000|2021-04-13 19:40:00|12534.7|12533.4|12534.8|12533.5|12535.6|12534.3|12534.3|12533|126
1618343100000|2021-04-13 19:45:00|12534.9|12533.6|12534.1|12532.8|12535|12533.7|12534|12532.7|160
1618343400000|2021-04-13 19:50:00|12534|12532.7|12534.6|12533.3|12535.7|12534.4|12534|12532.7|284
1618343700000|2021-04-13 19:55:00|12534.7|12533.4|12530.7|12529.4|12534.7|12533.4|12529.7|12528.4|455
1618344000000|2021-04-13 20:00:00|12530.8|12529.5|12530.8|12528.7|12531.6|12530.3|12530.5|12528.5|205
1618344300000|2021-04-13 20:05:00|12530.3|12529|12529.9|12528.6|12531.8|12530.2|12529.4|12527.8|182
1618344600000|2021-04-13 20:10:00|12530.1|12528|12529.6|12527.5|12530.6|12528.6|12528.5|12527.2|180
1618344900000|2021-04-13 20:15:00|12529.7|12527.6|12528.9|12526.8|12529.8|12528|12528.1|12526.6|132
1618345200000|2021-04-13 20:20:00|12529|12526.9|12529.7|12527.6|12530.5|12528.9|12527.8|12526.5|106
1618345500000|2021-04-13 20:25:00|12529.9|12527.8|12534.1|12532|12534.6|12532.8|12529.5|12527.8|177
1618345800000|2021-04-13 20:30:00|12534.2|12532.1|12535.6|12534.3|12536.8|12535.1|12533.1|12531.2|359
1618346100000|2021-04-13 20:35:00|12535.5|12534.2|12536.2|12534.1|12536.7|12535.3|12533.4|12532.1|219
1618346400000|2021-04-13 20:40:00|12536|12534.9|12537.2|12535.1|12537.7|12535.9|12536|12534.5|144
1618346700000|2021-04-13 20:45:00|12537.1|12535|12537|12534.9|12538.4|12536.7|12534.4|12532.5|230
1618347000000|2021-04-13 20:50:00|12536.9|12534.8|12535.5|12533.4|12537|12534.9|12534.8|12532.7|190
1618347300000|2021-04-13 20:55:00|12536|12533.9|12536.2|12533.2|12536.6|12534|12534|12531.7|258
1618347600000|2021-04-13 21:00:00|12536.6|12532.8|12537.3|12532|12537.4|12532.8|12536.6|12531.6|28
1618347900000|2021-04-13 21:05:00|12537.4|12532.6|12535.7|12532.7|12538.6|12533.7|12535|12530.7|224
1618348200000|2021-04-13 21:10:00|12535.4|12531.9|12533|12529.4|12537.5|12532.4|12533|12527.6|255
1618348500000|2021-04-13 21:15:00|12534|12529.7|12537.2|12530.2|12537.4|12530.4|12532.3|12527.3|152
1618348800000|2021-04-13 21:20:00|12536.6|12530.6|12535.6|12530.1|12542|12535|12535.2|12528.2|448
1618349100000|2021-04-13 21:25:00|12535.7|12530.2|12535.7|12529.5|12536|12530.9|12532.3|12525.3|169
1618349400000|2021-04-13 21:30:00|12535.5|12529.7|12538.1|12532|12541.3|12534.3|12534.5|12529|272
1618349700000|2021-04-13 21:35:00|12538.2|12531.9|12537.2|12532.1|12539.6|12534.2|12535.6|12528.8|400
1618350000000|2021-04-13 21:40:00|12537.5|12531.6|12536.8|12532.4|12539.1|12533|12534.7|12530.1|352
1618350300000|2021-04-13 21:45:00|12536.3|12532.5|12534.2|12530.3|12536.8|12532.7|12533.7|12527.8|297
1618350600000|2021-04-13 21:50:00|12534.3|12530.2|12534.2|12531.7|12536.3|12532.6|12533.7|12529.5|536
1618350900000|2021-04-13 21:55:00|12534.8|12531.9|12535.6|12531.3|12536.5|12534.7|12534.3|12530.6|329
1618351200000|2021-04-13 22:00:00|12535.1|12531.5|12534.8|12530.4|12535.4|12531.7|12533.2|12529.3|471
1618351500000|2021-04-13 22:05:00|12534.5|12530.7|12535.2|12532.7|12535.6|12532.9|12534|12530.5|297
1618351800000|2021-04-13 22:10:00|12535.1|12532.8|12535.4|12532.4|12536.2|12533.2|12534.6|12531.7|175
1618352100000|2021-04-13 22:15:00|12535.5|12532.3|12534|12531.9|12535.5|12532.4|12533.7|12531.4|220
1618352400000|2021-04-13 22:20:00|12534.3|12532|12534.4|12532.3|12535|12532.4|12533.9|12531.8|143
1618352700000|2021-04-13 22:25:00|12534.5|12532.4|12533|12530.9|12535.3|12532.5|12532.3|12529.1|187
1618353000000|2021-04-13 22:30:00|12532.9|12530.8|12533.1|12531|12533.3|12531.1|12532.2|12529.2|180
1618353300000|2021-04-13 22:35:00|12533.6|12531.1|12532.7|12530.6|12533.6|12531.3|12531.6|12528.7|146
1618353600000|2021-04-13 22:40:00|12532.8|12530.7|12535.2|12533.1|12535.6|12533.3|12532.8|12530.7|157
1618353900000|2021-04-13 22:45:00|12535.1|12533|12535.1|12533|12535.9|12533.3|12534.5|12532.5|117
1618354200000|2021-04-13 22:50:00|12535|12532.9|12535.1|12533|12535.4|12533.3|12534.3|12532.2|195
1618354500000|2021-04-13 22:55:00|12535.2|12533.1|12538.9|12536.8|12539.1|12537|12535|12532.9|211
1618354800000|2021-04-13 23:00:00|12538.8|12536.7|12537.9|12535.8|12540.6|12538.8|12537.5|12535.6|221
1618355100000|2021-04-13 23:05:00|12538|12535.9|12536.5|12534.4|12538.4|12536.7|12536.3|12534.2|104
1618355400000|2021-04-13 23:10:00|12536.4|12534.3|12537.7|12535.6|12538.3|12536.3|12536.1|12534.3|98
1618355700000|2021-04-13 23:15:00|12537.6|12535.5|12538.6|12537.3|12539.4|12537.4|12537.1|12535.4|112
1618356000000|2021-04-13 23:20:00|12538.7|12537.4|12538.8|12536.7|12539.6|12537.8|12538.5|12536.6|57
1618356300000|2021-04-13 23:25:00|12538.9|12536.8|12538.7|12536.6|12539.4|12537.7|12538.5|12536.6|84
1618356600000|2021-04-13 23:30:00|12538.8|12536.7|12538.1|12536.8|12538.8|12537.1|12537.9|12536|94
1618356900000|2021-04-13 23:35:00|12538.5|12536.4|12539.1|12537.8|12539.6|12538|12537.4|12535.5|128
1618357200000|2021-04-13 23:40:00|12539.2|12537.9|12538.2|12536.9|12540|12538.3|12538.1|12536.3|108
1618357500000|2021-04-13 23:45:00|12538.3|12537|12538.2|12536.1|12540.7|12538.6|12537.9|12535.9|120
1618357800000|2021-04-13 23:50:00|12538.3|12536.2|12536.1|12534|12538.3|12536.2|12534.7|12532.6|179
1618358100000|2021-04-13 23:55:00|12536.2|12534.1|12538.3|12536.2|12538.7|12536.9|12535.7|12534|141
1618358400000|2021-04-14 00:00:00|12538.1|12536|12535.5|12533.4|12538.3|12536.2|12534.9|12533.1|331
1618358700000|2021-04-14 00:05:00|12535.4|12533.3|12538.3|12536.2|12539.5|12537.6|12534.2|12532.4|258
1618359000000|2021-04-14 00:10:00|12538.1|12536|12537.7|12535.6|12539.2|12537.2|12536.2|12534.3|197
1618359300000|2021-04-14 00:15:00|12537.8|12535.7|12537.7|12535.6|12539.5|12537.7|12536.5|12534.7|226
1618359600000|2021-04-14 00:20:00|12537.8|12535.7|12537.1|12535|12539.3|12537.6|12537|12534.9|260
1618359900000|2021-04-14 00:25:00|12537|12534.9|12540.3|12538.2|12541|12539|12536.5|12534.8|204
1618360200000|2021-04-14 00:30:00|12540.2|12538.1|12541.6|12539.5|12541.7|12539.8|12539.6|12537.7|206
1618360500000|2021-04-14 00:35:00|12541.5|12539.4|12541.7|12539.6|12543.3|12541.7|12540.5|12539.2|243
1618360800000|2021-04-14 00:40:00|12541.6|12539.5|12541.6|12539.5|12542.4|12540.6|12540.7|12538.9|221
1618361100000|2021-04-14 00:45:00|12541.1|12539.8|12539|12536.9|12541.7|12540.2|12537.6|12535.9|258
1618361400000|2021-04-14 00:50:00|12539.1|12537|12545.8|12543.7|12546.4|12544.3|12538.5|12536.4|360
1618361700000|2021-04-14 00:55:00|12545.9|12543.8|12544.9|12543.6|12547.4|12545.4|12544.6|12542.8|338
1618362000000|2021-04-14 01:00:00|12544.7|12543.4|12543.8|12541.7|12547.2|12545.3|12543.2|12541.1|315
1618362300000|2021-04-14 01:05:00|12543.7|12541.6|12543|12540.9|12544.5|12542.4|12542|12540.3|164
1618362600000|2021-04-14 01:10:00|12543.1|12541|12541.8|12539.7|12544.7|12542.6|12540.5|12538.8|213
1618362900000|2021-04-14 01:15:00|12541.6|12539.5|12538.6|12536.5|12541.8|12539.8|12536.4|12534.7|396
1618363200000|2021-04-14 01:20:00|12538.5|12536.4|12538.6|12536.5|12540.1|12538.4|12536.9|12535.1|290
1618363500000|2021-04-14 01:25:00|12538.7|12536.6|12541.7|12539.6|12541.7|12539.7|12538.3|12536.4|193
1618363800000|2021-04-14 01:30:00|12541.6|12539.5|12545.2|12543.1|12545.2|12543.1|12541.5|12539.5|339
1618364100000|2021-04-14 01:35:00|12545.1|12543|12546.5|12544.4|12548.9|12546.8|12545.1|12543|315
1618364400000|2021-04-14 01:40:00|12546.4|12544.3|12543.1|12541|12546.5|12544.6|12542.1|12540.4|309
1618364700000|2021-04-14 01:45:00|12543|12540.9|12541.1|12539|12543.1|12541.2|12539.2|12537.2|338
1618365000000|2021-04-14 01:50:00|12541|12538.9|12539.3|12537.2|12541.6|12539.8|12538.2|12536.5|388
1618365300000|2021-04-14 01:55:00|12539.5|12537.4|12542.5|12540.4|12543.5|12541.4|12539.5|12537.4|221
1618365600000|2021-04-14 02:00:00|12542.4|12540.3|12546.5|12544.4|12546.6|12544.5|12541.6|12539.5|499
1618365900000|2021-04-14 02:05:00|12546.4|12544.3|12546|12543.9|12547.3|12545.7|12544.5|12542.6|344
1618366200000|2021-04-14 02:10:00|12546.1|12544|12547.1|12545|12547.9|12546|12545.4|12543.3|241
1618366500000|2021-04-14 02:15:00|12547.2|12545.1|12543.8|12541.7|12547.8|12546|12543.6|12541.7|251
1618366800000|2021-04-14 02:20:00|12543.7|12541.6|12543.3|12541.2|12544.2|12542.3|12542.1|12540.3|316
1618367100000|2021-04-14 02:25:00|12543.2|12541.1|12544|12541.9|12544.5|12542.4|12542.2|12540.3|298
1618367400000|2021-04-14 02:30:00|12543.9|12541.8|12539.4|12537.3|12544.2|12542.6|12538.9|12536.8|386
1618367700000|2021-04-14 02:35:00|12539.5|12537.4|12539.8|12537.7|12540.8|12538.9|12538.2|12536.5|307
1618368000000|2021-04-14 02:40:00|12539.9|12537.8|12542.4|12540.3|12544|12542.3|12539.3|12537.2|406
1618368300000|2021-04-14 02:45:00|12541.8|12540.5|12539.3|12538|12543.8|12542|12538.1|12536.8|410
1618368600000|2021-04-14 02:50:00|12539.5|12538.2|12542.5|12540.4|12543.2|12541.1|12538.1|12536.5|428
1618368900000|2021-04-14 02:55:00|12542|12540.7|12542.2|12540.9|12544|12542.1|12540.6|12539.1|446
1618369200000|2021-04-14 03:00:00|12542|12540.7|12543.4|12542.1|12543.8|12542.1|12541.5|12539.6|280
1618369500000|2021-04-14 03:05:00|12543.3|12542|12545.1|12543|12545.2|12543.5|12542.4|12540.3|248
1618369800000|2021-04-14 03:10:00|12545|12542.9|12543.1|12541|12545.6|12543.9|12542.4|12540.7|329
1618370100000|2021-04-14 03:15:00|12543.4|12541.3|12542.7|12540.6|12545.5|12543.7|12542.1|12540.4|346
1618370400000|2021-04-14 03:20:00|12542.6|12540.5|12542.6|12540.5|12543.3|12541.6|12541.7|12540|235
1618370700000|2021-04-14 03:25:00|12542.5|12540.4|12543.2|12541.1|12543.6|12542.3|12541.6|12540|181
1618371000000|2021-04-14 03:30:00|12543.3|12541.2|12541.6|12539.5|12544.1|12542.4|12541.3|12539.3|276
1618371300000|2021-04-14 03:35:00|12541.7|12539.6|12542.8|12540.7|12543.5|12541.5|12541.4|12539.4|161
1618371600000|2021-04-14 03:40:00|12542.7|12540.6|12542|12539.9|12542.7|12540.7|12540.9|12538.8|208
1618371900000|2021-04-14 03:45:00|12541.8|12539.7|12543.7|12541.6|12544.2|12542.3|12541.5|12539.4|189
1618372200000|2021-04-14 03:50:00|12543.9|12541.8|12542.1|12540|12543.9|12541.8|12541.1|12539.3|161
1618372500000|2021-04-14 03:55:00|12542.2|12540.1|12540.9|12538.8|12542.2|12540.1|12540.3|12538.7|172
1618372800000|2021-04-14 04:00:00|12541|12538.9|12541.3|12539.2|12541.7|12540|12539.9|12538.5|126
1618373100000|2021-04-14 04:05:00|12541.1|12539|12540.1|12538|12541.8|12539.7|12539.7|12537.8|130
1618373400000|2021-04-14 04:10:00|12540.2|12538.1|12538.5|12536.4|12540.2|12538.3|12538.5|12536.4|156
1618373700000|2021-04-14 04:15:00|12538.4|12536.3|12539.5|12537.4|12540.1|12538.4|12536.9|12534.8|208
1618374000000|2021-04-14 04:20:00|12539.4|12537.3|12537.9|12535.8|12539.5|12538|12536.4|12534.7|200
1618374300000|2021-04-14 04:25:00|12537.8|12535.7|12537.7|12535.6|12538.3|12536.4|12536.8|12534.8|164
1618374600000|2021-04-14 04:30:00|12537.9|12535.8|12538|12536.7|12539.4|12537.3|12537.8|12535.7|190
1618374900000|2021-04-14 04:35:00|12538.1|12536.8|12537|12534.9|12538.8|12537|12537|12534.9|120
1618375200000|2021-04-14 04:40:00|12536.9|12534.8|12536.4|12535.1|12537.1|12535.4|12535.2|12533.2|162
1618375500000|2021-04-14 04:45:00|12536.3|12535|12537.7|12535.6|12537.9|12535.8|12536.2|12534.2|172
1618375800000|2021-04-14 04:50:00|12537.6|12535.5|12536.2|12534.1|12538|12535.9|12534.9|12533.1|160
1618376100000|2021-04-14 04:55:00|12535.7|12534.4|12539.8|12537.7|12540.3|12538.2|12535.5|12533.9|274
1618376400000|2021-04-14 05:00:00|12539.7|12537.6|12540.8|12538.7|12541.1|12539.4|12539|12536.9|217
1618376700000|2021-04-14 05:05:00|12540.7|12538.6|12537.8|12535.7|12540.9|12539.1|12537.5|12535.5|205
1618377000000|2021-04-14 05:10:00|12537.7|12535.6|12537.7|12535.6|12538|12536.3|12536.4|12534.3|280
1618377300000|2021-04-14 05:15:00|12537.8|12535.7|12536.6|12535.3|12537.9|12535.9|12536.1|12534|198
1618377600000|2021-04-14 05:20:00|12536.7|12535.4|12536.4|12534.3|12537.7|12535.6|12535.7|12533.7|162
1618377900000|2021-04-14 05:25:00|12536.5|12534.4|12535.4|12533.3|12536.5|12534.6|12534.7|12532.6|188
1618378200000|2021-04-14 05:30:00|12535.5|12533.4|12538.1|12536|12538.6|12536.8|12534.8|12532.8|316
1618378500000|2021-04-14 05:35:00|12538|12535.9|12538.5|12536.4|12539.6|12537.9|12537.3|12535.2|242
1618378800000|2021-04-14 05:40:00|12538.6|12536.5|12541.7|12539.6|12542.5|12540.8|12538.6|12536.5|250
1618379100000|2021-04-14 05:45:00|12541.6|12539.5|12538.5|12536.4|12541.9|12540.2|12538.1|12536.3|187
1618379400000|2021-04-14 05:50:00|12538.1|12536.8|12540|12537.9|12541.6|12539.9|12537.7|12535.6|249
1618379700000|2021-04-14 05:55:00|12540.1|12538|12538.3|12536.2|12540.2|12538.4|12538.1|12536.2|172
1618380000000|2021-04-14 06:00:00|12538.1|12536|12537.1|12535|12538.6|12536.5|12535.3|12533.6|300
1618380300000|2021-04-14 06:05:00|12537|12534.9|12538.2|12536.9|12538.8|12537|12536.2|12534.1|291
1618380600000|2021-04-14 06:10:00|12538.1|12536.8|12540.9|12538.8|12541|12538.9|12537.4|12535.7|254
1618380900000|2021-04-14 06:15:00|12541.3|12539.2|12537.6|12535.5|12541.3|12539.6|12537.1|12535|332
1618381200000|2021-04-14 06:20:00|12537.5|12535.4|12544.1|12542|12545.1|12543.3|12537.5|12535.4|422
1618381500000|2021-04-14 06:25:00|12544|12541.9|12544.6|12543.3|12545.5|12543.4|12541.3|12539.2|480
1618381800000|2021-04-14 06:30:00|12544.8|12543.5|12542.4|12540.3|12545.7|12543.9|12541.8|12540.2|385
1618382100000|2021-04-14 06:35:00|12541.9|12540.6|12540|12537.9|12542.8|12541.5|12538.1|12536.3|379
1618382400000|2021-04-14 06:40:00|12539.9|12537.8|12542.7|12540.6|12542.8|12541|12538.7|12537|398
1618382700000|2021-04-14 06:45:00|12542.8|12540.7|12543.2|12541.9|12544.8|12543.1|12539.9|12538.5|402
1618383000000|2021-04-14 06:50:00|12543.1|12541.8|12543.5|12541.4|12545.8|12544.2|12542.8|12541.2|411
1618383300000|2021-04-14 06:55:00|12543.4|12541.3|12540.7|12538.6|12545.6|12543.9|12540.4|12538.6|341
1618383600000|2021-04-14 07:00:00|12540|12538.7|12541.4|12540.1|12542.4|12540.7|12537.5|12536.2|604
1618383900000|2021-04-14 07:05:00|12541.3|12540|12541.1|12539.8|12543.9|12542.6|12539.4|12538.1|447
1618384200000|2021-04-14 07:10:00|12541.2|12539.9|12543.4|12541.3|12544.9|12543.6|12540.9|12539.4|396
1618384500000|2021-04-14 07:15:00|12542.9|12541.6|12541.6|12539.5|12543.4|12541.6|12538.5|12537.2|489
1618384800000|2021-04-14 07:20:00|12541.2|12539.9|12551.9|12549.8|12551.9|12550|12540.7|12539.1|520
1618385100000|2021-04-14 07:25:00|12551.8|12549.7|12552.1|12550.8|12555.6|12554|12549.8|12548|528
1618385400000|2021-04-14 07:30:00|12552.2|12550.9|12549.8|12547.7|12552.6|12551|12546.4|12544.8|499
1618385700000|2021-04-14 07:35:00|12549.9|12547.8|12556.3|12554.2|12557.3|12555.5|12549.4|12547.7|516
1618386000000|2021-04-14 07:40:00|12556.4|12554.3|12557.3|12555.2|12557.9|12556.3|12552.9|12551.4|406
1618386300000|2021-04-14 07:45:00|12557.2|12555.1|12556.7|12555.4|12557.3|12555.8|12551.9|12550|457
1618386600000|2021-04-14 07:50:00|12556.8|12555.5|12562.5|12561.2|12563|12561.4|12556.8|12555.5|336
1618386900000|2021-04-14 07:55:00|12562.6|12561.3|12562|12559.9|12562.7|12561.4|12557.3|12555.6|349
1618387200000|2021-04-14 08:00:00|12561.2|12559.8|12558.1|12556|12562.2|12560.4|12557.5|12555.9|436
1618387500000|2021-04-14 08:05:00|12557.5|12556.2|12557.9|12556.6|12558.9|12557.5|12554|12552.7|360
1618387800000|2021-04-14 08:10:00|12558|12556.7|12556.3|12555|12558.8|12557.5|12554.5|12553.2|350
1618388100000|2021-04-14 08:15:00|12556.4|12555.1|12555.2|12553.9|12557|12555.6|12553.7|12552.1|337
1618388400000|2021-04-14 08:20:00|12555.3|12554|12557.7|12556.4|12558.4|12556.6|12553.4|12552.1|376
1618388700000|2021-04-14 08:25:00|12557.8|12556.5|12556.3|12555|12560.3|12558.6|12556.1|12554.7|252
1618389000000|2021-04-14 08:30:00|12556|12554.7|12548.4|12547.1|12556.3|12554.7|12548.1|12546.8|345
1618389300000|2021-04-14 08:35:00|12548.3|12547|12543.6|12541.5|12550.4|12549.1|12542.1|12540.4|460
1618389600000|2021-04-14 08:40:00|12543.5|12541.4|12543.9|12541.8|12545.2|12543.4|12540|12538.3|448
1618389900000|2021-04-14 08:45:00|12543.3|12542|12545.6|12544.3|12546.7|12545.4|12541.4|12539.8|481
1618390200000|2021-04-14 08:50:00|12545.5|12544.2|12543.4|12542.1|12545.6|12544.3|12542.7|12541.4|340
1618390500000|2021-04-14 08:55:00|12543.3|12542|12542.6|12541.3|12544.6|12542.9|12541.9|12540.5|306
1618390800000|2021-04-14 09:00:00|12542.7|12541.4|12541.9|12540.6|12543.6|12542.3|12538.7|12537.2|397
1618391100000|2021-04-14 09:05:00|12542|12540.7|12539|12537.7|12542.9|12541.2|12539|12537.7|338
1618391400000|2021-04-14 09:10:00|12539.3|12538|12540.2|12538.9|12540.8|12539.1|12537.6|12536.2|357
1618391700000|2021-04-14 09:15:00|12540.3|12539|12544.3|12543|12544.3|12543|12540.1|12538.5|297
1618392000000|2021-04-14 09:20:00|12544.2|12542.9|12543.5|12542.2|12544.8|12543|12541.6|12540.3|256
1618392300000|2021-04-14 09:25:00|12543.6|12542.3|12546.6|12545.3|12548.2|12546.5|12543.5|12542.2|318
1618392600000|2021-04-14 09:30:00|12546.5|12545.2|12545|12543.7|12547.4|12546.1|12542.7|12541|300
1618392900000|2021-04-14 09:35:00|12545.1|12543.8|12548.8|12546.7|12549.2|12547.9|12544.9|12543.4|334
1618393200000|2021-04-14 09:40:00|12548.3|12547|12549.8|12548.5|12550.4|12548.8|12548.3|12547|231
1618393500000|2021-04-14 09:45:00|12549.9|12548.6|12551.1|12549|12552.3|12550.6|12547.9|12546.6|308
1618393800000|2021-04-14 09:50:00|12551|12548.9|12548.3|12547|12551.6|12550.1|12546.5|12544.7|330
1618394100000|2021-04-14 09:55:00|12548.8|12546.7|12548.9|12547.6|12550.4|12549|12548|12546.4|292
1618394400000|2021-04-14 10:00:00|12549|12547.7|12549.4|12548.1|12551.8|12550.1|12548.4|12546.5|340
1618394700000|2021-04-14 10:05:00|12549.5|12548.2|12550.6|12549.3|12551.8|12550.1|12549.4|12548|241
1618395000000|2021-04-14 10:10:00|12551.7|12549.6|12550.7|12549.4|12552.8|12551.1|12550.3|12549|254
1618395300000|2021-04-14 10:15:00|12550.8|12549.5|12552.3|12551|12552.7|12551.1|12550.5|12549.1|234
1618395600000|2021-04-14 10:20:00|12552.1|12550.8|12551.8|12550.5|12553.3|12551.6|12549.1|12547.5|366
1618395900000|2021-04-14 10:25:00|12551.7|12550.4|12548.4|12547.1|12552|12550.7|12547.9|12546.2|303
1618396200000|2021-04-14 10:30:00|12548.3|12547|12550.6|12549.3|12551.5|12550.2|12548.3|12547|222
1618396500000|2021-04-14 10:35:00|12550.7|12549.4|12553.9|12552.6|12555.4|12553.6|12550.4|12549|338
1618396800000|2021-04-14 10:40:00|12554.3|12552.2|12556|12553.9|12556.4|12554.8|12552.3|12551|280
1618397100000|2021-04-14 10:45:00|12555.9|12553.8|12555.8|12553.7|12559.1|12557.5|12554.8|12553.2|336
1618397400000|2021-04-14 10:50:00|12555.7|12553.6|12554.6|12553.3|12556.5|12554.8|12554.3|12552.8|301
1618397700000|2021-04-14 10:55:00|12554.7|12553.4|12554.3|12552.2|12555.9|12554.1|12553.8|12552|262
1618398000000|2021-04-14 11:00:00|12554.4|12552.3|12553.9|12551.8|12555|12553.3|12552.4|12550.8|297
1618398300000|2021-04-14 11:05:00|12553.8|12551.7|12554.5|12553.2|12555.7|12554|12551.8|12550.5|266
1618398600000|2021-04-14 11:10:00|12554.6|12553.3|12553.2|12551.9|12555.1|12553.5|12553.1|12551.4|238
1618398900000|2021-04-14 11:15:00|12553.3|12552|12553|12551.7|12554.3|12552.5|12552|12550.5|287
1618399200000|2021-04-14 11:20:00|12553.1|12551.8|12556|12554.7|12556.4|12555.1|12553.1|12551.8|264
1618399500000|2021-04-14 11:25:00|12556.1|12554.8|12559.5|12557.4|12559.5|12558.1|12556|12554.7|294
1618399800000|2021-04-14 11:30:00|12559.4|12557.3|12559|12557.7|12562.7|12561.1|12558.5|12557.2|305
1618400100000|2021-04-14 11:35:00|12559.1|12557.8|12559.4|12558.1|12560.3|12559|12558.4|12556.9|227
1618400400000|2021-04-14 11:40:00|12559.5|12558.2|12557.4|12556.1|12560.1|12558.8|12557|12555.5|208
1618400700000|2021-04-14 11:45:00|12557.3|12556|12558.4|12557.1|12560.2|12558.9|12557.3|12555.6|204
1618401000000|2021-04-14 11:50:00|12558.5|12557.2|12558.5|12557.2|12559.7|12558.1|12557.7|12556|209
1618401300000|2021-04-14 11:55:00|12558.6|12557.3|12558.8|12556.7|12559.8|12558|12557.7|12556.2|258
1618401600000|2021-04-14 12:00:00|12558.4|12557.1|12557.7|12556.4|12560.3|12558.8|12557.6|12555.9|232
1618401900000|2021-04-14 12:05:00|12557.8|12556.5|12559.9|12558.6|12560.1|12558.8|12557.5|12556.2|177
1618402200000|2021-04-14 12:10:00|12560|12558.7|12560.1|12558.8|12560.6|12558.9|12558.3|12557|209
1618402500000|2021-04-14 12:15:00|12560.2|12558.9|12569|12567.7|12569.7|12568|12560.2|12558.9|381
1618402800000|2021-04-14 12:20:00|12569.5|12567.4|12569.3|12568|12571.2|12569.9|12567.7|12566|360
1618403100000|2021-04-14 12:25:00|12569.7|12567.6|12569.4|12568.1|12571.1|12569.8|12568.5|12566.8|272
1618403400000|2021-04-14 12:30:00|12569.3|12568|12567.4|12566.1|12571.1|12569.8|12567.4|12565.9|305
1618403700000|2021-04-14 12:35:00|12567.3|12566|12564.5|12563.2|12567.3|12566|12564.1|12562.7|320
1618404000000|2021-04-14 12:40:00|12564.4|12563.1|12563|12561.7|12565.1|12563.8|12560.8|12559.2|343
1618404300000|2021-04-14 12:45:00|12563.1|12561.8|12569|12567.7|12569.7|12568.1|12562.8|12561.5|483
1618404600000|2021-04-14 12:50:00|12569.2|12567.9|12571.1|12569.8|12574.6|12572.9|12569|12567.7|524
1618404900000|2021-04-14 12:55:00|12571.3|12570|12575.1|12573.8|12577.1|12575.8|12571.3|12570|506
1618405200000|2021-04-14 13:00:00|12575.6|12574.3|12570.8|12569.5|12576.7|12575|12570.8|12569.2|438
1618405500000|2021-04-14 13:05:00|12570.9|12569.6|12571.2|12569.9|12572.1|12570.4|12567.8|12566.4|393
1618405800000|2021-04-14 13:10:00|12571.7|12569.6|12568.5|12567.2|12573.7|12572|12568.2|12566.6|510
1618406100000|2021-04-14 13:15:00|12568.4|12567.1|12569.8|12567.7|12571.4|12569.6|12567.5|12565.8|503
1618406400000|2021-04-14 13:20:00|12569.7|12567.6|12567|12565.7|12571.2|12569.4|12566.9|12565.2|517
1618406700000|2021-04-14 13:25:00|12566.9|12565.6|12566.6|12565.3|12567.3|12565.7|12564|12562.7|402
1618407000000|2021-04-14 13:30:00|12566.5|12565.2|12566.5|12565.2|12570.3|12568.4|12565.7|12563.9|568
1618407300000|2021-04-14 13:35:00|12566.6|12565.3|12553|12550.9|12567.7|12565.7|12551.7|12550.3|525
1618407600000|2021-04-14 13:40:00|12552.6|12551.3|12557.4|12556.1|12557.6|12556.3|12551.4|12550.1|453
1618407900000|2021-04-14 13:45:00|12557.6|12556.3|12558.8|12556.7|12563|12561.4|12556.4|12554.6|464
1618408200000|2021-04-14 13:50:00|12558.3|12557|12558.9|12557.6|12560.7|12558.8|12557.4|12555.9|348
1618408500000|2021-04-14 13:55:00|12559.3|12557.2|12558.5|12556.4|12564.9|12563.2|12556|12554|547
1618408800000|2021-04-14 14:00:00|12557.9|12556.6|12555.1|12553|12561.5|12559.4|12555.1|12553|512
1618409100000|2021-04-14 14:05:00|12555.2|12553.1|12555.1|12553.8|12557.4|12555.3|12552.5|12550.7|472
1618409400000|2021-04-14 14:10:00|12555.2|12553.9|12550.9|12549.6|12556.9|12555.3|12550.1|12548.8|459
1618409700000|2021-04-14 14:15:00|12551|12549.7|12553.8|12552.5|12556.7|12555.4|12551|12549.7|410
1618410000000|2021-04-14 14:20:00|12553.9|12552.6|12551.9|12550.6|12557.8|12556.5|12551.8|12550.1|517
1618410300000|2021-04-14 14:25:00|12551.8|12550.5|12556.7|12554.6|12557.1|12555.3|12550.9|12549.3|509
1618410600000|2021-04-14 14:30:00|12555.9|12553.3|12543.2|12541.9|12555.9|12553.3|12542.2|12540.6|595
1618410900000|2021-04-14 14:35:00|12543|12541.7|12538.8|12537.5|12544|12542.3|12535.7|12534|537
1618411200000|2021-04-14 14:40:00|12538.4|12537.1|12539|12537.7|12540.2|12538.9|12535|12533.5|628
1618411500000|2021-04-14 14:45:00|12539.1|12537.8|12532.8|12531.5|12539.2|12537.9|12532|12530.7|644
1618411800000|2021-04-14 14:50:00|12532.9|12531.6|12542.7|12540.6|12542.8|12541.2|12532.9|12531.6|560
1618412100000|2021-04-14 14:55:00|12541.5|12540.2|12539.9|12538.6|12544.1|12542.4|12537.6|12536.3|479
1618412400000|2021-04-14 15:00:00|12539.4|12538.1|12538.6|12537.3|12541.2|12539.9|12536.7|12535.2|553
1618412700000|2021-04-14 15:05:00|12538.5|12537.2|12538.8|12537.5|12540.5|12538.9|12535.7|12534.3|378
1618413000000|2021-04-14 15:10:00|12539|12536.9|12536.1|12534.8|12541.1|12539.3|12535.6|12534.3|400
1618413300000|2021-04-14 15:15:00|12536|12534.7|12536.5|12535.2|12537.8|12536.4|12531.5|12529.8|422
1618413600000|2021-04-14 15:20:00|12536.4|12535.1|12536.1|12534.8|12538.2|12536.4|12533.6|12532.3|410
1618413900000|2021-04-14 15:25:00|12536.2|12534.9|12533.5|12532.2|12537.4|12535.6|12533.5|12532.2|416
1618414200000|2021-04-14 15:30:00|12533.4|12532.1|12524.6|12522.5|12533.4|12532.1|12523.9|12522.4|484
1618414500000|2021-04-14 15:35:00|12524.7|12522.6|12520.4|12519.1|12525.8|12524.5|12520|12518.7|318
1618414800000|2021-04-14 15:40:00|12520.6|12519.3|12522.8|12521.5|12523.7|12522.3|12517.5|12516.2|333
1618415100000|2021-04-14 15:45:00|12522.7|12521.4|12517.3|12516|12522.8|12521.5|12517.1|12515.4|293
1618415400000|2021-04-14 15:50:00|12517.2|12515.9|12515.3|12514|12517.3|12516|12513|12511.7|317
1618415700000|2021-04-14 15:55:00|12515.2|12513.9|12516.3|12515|12518.1|12516.8|12514|12512.7|348
1618416000000|2021-04-14 16:00:00|12516.5|12515.2|12515.7|12514.4|12524|12521.9|12515.5|12514.2|374
1618416300000|2021-04-14 16:05:00|12515.8|12514.5|12511.8|12510.5|12517.6|12516.3|12511.7|12510.3|357
1618416600000|2021-04-14 16:10:00|12511.7|12510.4|12509.9|12508.6|12514.7|12513|12508.8|12507.5|311
1618416900000|2021-04-14 16:15:00|12510|12508.7|12504.7|12503.4|12510.5|12508.8|12504.1|12502.8|406
1618417200000|2021-04-14 16:20:00|12504.8|12503.5|12502.5|12501.2|12505.4|12503.6|12501|12499.7|387
1618417500000|2021-04-14 16:25:00|12502.4|12501.1|12506.9|12505.6|12506.9|12505.6|12502.2|12500.9|359
1618417800000|2021-04-14 16:30:00|12506.7|12505.4|12506.7|12505.4|12507.6|12506.2|12504.9|12503.6|422
1618418100000|2021-04-14 16:35:00|12506.6|12505.3|12501.1|12499.8|12507.5|12506.2|12500.7|12499.4|362
1618418400000|2021-04-14 16:40:00|12501.2|12499.9|12502.7|12501.4|12503.7|12502.4|12501.2|12499.9|269
1618418700000|2021-04-14 16:45:00|12502.6|12501.3|12502.6|12501.3|12505.2|12503.9|12502|12500.7|233
1618419000000|2021-04-14 16:50:00|12502.5|12501.2|12503.3|12502|12505.2|12503.9|12502.1|12500.8|264
1618419300000|2021-04-14 16:55:00|12503.2|12501.9|12505.8|12504.5|12507.8|12506.2|12503.2|12501.9|230
1618419600000|2021-04-14 17:00:00|12505.9|12504.6|12509|12507.7|12509|12507.7|12504.8|12503.5|318
1618419900000|2021-04-14 17:05:00|12508.9|12507.6|12507.8|12506.5|12509|12507.7|12506.9|12505.5|267
1618420200000|2021-04-14 17:10:00|12507.9|12506.6|12509.1|12507.8|12510|12508.3|12507.6|12506.2|222
1618420500000|2021-04-14 17:15:00|12509.4|12508.1|12510|12508.7|12510.5|12509.2|12508|12506.7|281
1618420800000|2021-04-14 17:20:00|12510.1|12508.8|12510.6|12509.3|12512.3|12511|12509.8|12508.4|272
1618421100000|2021-04-14 17:25:00|12510.7|12509.4|12510.1|12508.8|12512.4|12510.9|12509.8|12508.5|239
1618421400000|2021-04-14 17:30:00|12510.2|12508.9|12511.3|12510|12512.3|12510.7|12509|12507.7|240
1618421700000|2021-04-14 17:35:00|12511.7|12510.4|12513.3|12512|12514.1|12512.6|12510.6|12509.3|272
1618422000000|2021-04-14 17:40:00|12513.4|12512.1|12515.1|12513.8|12515.3|12514|12513.2|12511.9|205
1618422300000|2021-04-14 17:45:00|12515.2|12513.9|12513.9|12512.6|12515.2|12513.9|12511.9|12510.6|173
1618422600000|2021-04-14 17:50:00|12514|12512.7|12515.8|12514.5|12516.1|12514.8|12512.7|12511.4|227
1618422900000|2021-04-14 17:55:00|12515.6|12514.3|12522.6|12520.5|12524.1|12522.8|12515.2|12513.9|303
1618423200000|2021-04-14 18:00:00|12522.7|12520.6|12526.6|12525.3|12528.6|12527.3|12522.4|12520.3|477
1618423500000|2021-04-14 18:05:00|12526.8|12525.5|12530|12528.7|12532.1|12530.3|12526.6|12525.3|397
1618423800000|2021-04-14 18:10:00|12529.9|12528.6|12522.8|12521.5|12531.4|12530.1|12522.2|12520.6|388
1618424100000|2021-04-14 18:15:00|12522.4|12521.1|12523.2|12521.9|12525.7|12524.1|12520.5|12519.2|354
1618424400000|2021-04-14 18:20:00|12523.1|12521.8|12519.2|12517.9|12523.1|12521.8|12518.6|12516.9|292
1618424700000|2021-04-14 18:25:00|12519.1|12517.8|12522.1|12520.8|12522.7|12521.3|12519.1|12517.8|316
1618425000000|2021-04-14 18:30:00|12521.8|12520.5|12526.9|12525.6|12527.3|12525.7|12521.2|12519.6|281
1618425300000|2021-04-14 18:35:00|12526.7|12525.4|12524.5|12523.2|12526.7|12525.4|12523.7|12522.4|260
1618425600000|2021-04-14 18:40:00|12524.6|12522.5|12522.9|12521.6|12524.6|12523|12522|12520.1|227
1618425900000|2021-04-14 18:45:00|12522.2|12520.9|12525.2|12523.9|12525.6|12524.3|12521.4|12520.1|251
1618426200000|2021-04-14 18:50:00|12525.1|12523.8|12526.3|12525|12527.4|12525.8|12524.6|12523.3|187
1618426500000|2021-04-14 18:55:00|12526.2|12524.9|12525.4|12524.1|12527.5|12526.2|12524.9|12523.6|337
1618426800000|2021-04-14 19:00:00|12525.3|12524|12526.8|12525.5|12529.2|12527.9|12525.3|12524|357
1618427100000|2021-04-14 19:05:00|12527.3|12526|12529.2|12527.9|12530.3|12528.9|12526.2|12524.7|350
1618427400000|2021-04-14 19:10:00|12529.1|12527.8|12523.2|12521.9|12530.7|12529.4|12523.2|12521.9|401
1618427700000|2021-04-14 19:15:00|12523.4|12522.1|12524.9|12523.6|12525.4|12524.1|12521.9|12520.4|257
1618428000000|2021-04-14 19:20:00|12524.8|12523.5|12522.4|12521.1|12526.7|12525.4|12521.9|12520.6|240
1618428300000|2021-04-14 19:25:00|12522.2|12520.9|12522.1|12520.8|12523|12521.7|12521.2|12519.9|156
1618428600000|2021-04-14 19:30:00|12522.2|12520.9|12522.8|12521.5|12525.2|12523.9|12521.6|12520.3|293
1618428900000|2021-04-14 19:35:00|12523|12520.7|12522.8|12521.5|12525.1|12523.8|12522.2|12520.6|368
1618429200000|2021-04-14 19:40:00|12522.9|12521.6|12521.5|12520.2|12525.2|12523.9|12521.3|12520|321
1618429500000|2021-04-14 19:45:00|12521.3|12520|12524.5|12523.2|12525|12523.3|12521.2|12519.9|281
1618429800000|2021-04-14 19:50:00|12524.4|12523.1|12521.1|12519.8|12524.5|12523.2|12520|12518.7|376
1618430100000|2021-04-14 19:55:00|12521.2|12519.9|12518.4|12516.3|12522|12520.7|12518|12516.3|401
1618430400000|2021-04-14 20:00:00|12518.1|12516.8|12519.4|12517.3|12520|12518.7|12517.5|12516|329
1618430700000|2021-04-14 20:05:00|12519.2|12517.1|12519.3|12517.2|12519.6|12517.9|12518.2|12516.7|157
1618431000000|2021-04-14 20:10:00|12519.4|12517.3|12521.4|12520.1|12523.3|12521.5|12518.9|12517.2|170
1618431300000|2021-04-14 20:15:00|12521.9|12519.8|12522.3|12520.2|12522.7|12520.6|12521|12519.2|103
1618431600000|2021-04-14 20:20:00|12522.4|12520.3|12522.1|12520.8|12523.5|12521.6|12520.8|12519.5|112
1618431900000|2021-04-14 20:25:00|12522.2|12520.9|12521.3|12520|12522.9|12521.6|12520.9|12519.3|111
1618432200000|2021-04-14 20:30:00|12521.7|12520.4|12521|12519.7|12522|12520.7|12520.3|12518.7|111
1618432500000|2021-04-14 20:35:00|12521.1|12519.8|12519.9|12517.8|12521.7|12520|12519.4|12517.8|111
1618432800000|2021-04-14 20:40:00|12520|12517.9|12520.6|12519.3|12521.2|12519.4|12519.3|12517.2|178
1618433100000|2021-04-14 20:45:00|12521|12519.7|12521.2|12519.1|12521.7|12519.7|12519.8|12517.7|217
1618433400000|2021-04-14 20:50:00|12521.3|12519.2|12521.7|12519.6|12521.7|12519.6|12519.4|12518|165
1618433700000|2021-04-14 20:55:00|12521.6|12519.5|12522.8|12518.9|12523.4|12519.7|12519.4|12517.3|236
1618434000000|2021-04-14 21:00:00|12523.7|12519|12521.5|12514.5|12526|12519.7|12521.4|12514.4|38
1618434300000|2021-04-14 21:05:00|12521.1|12514.1|12521.2|12514.2|12522|12515|12518.2|12511.2|118
1618434600000|2021-04-14 21:10:00|12520.9|12513.9|12519.8|12514.7|12521.8|12515.3|12519.6|12513.4|176
1618434900000|2021-04-14 21:15:00|12519.9|12514.8|12519.8|12515.2|12520.3|12515.4|12518.7|12514.4|122
1618435200000|2021-04-14 21:20:00|12519.9|12515.4|12523.5|12517.1|12523.8|12517.3|12518.3|12514.6|183
1618435500000|2021-04-14 21:25:00|12523.3|12517|12524.4|12517.4|12525.2|12519.2|12521.5|12516.3|260
1618435800000|2021-04-14 21:30:00|12524.8|12517.8|12521.9|12516.3|12525.2|12518.2|12521.6|12515.8|164
1618436100000|2021-04-14 21:35:00|12522.2|12516.4|12520.9|12516.7|12524.3|12517.3|12520.9|12515.4|160
1618436400000|2021-04-14 21:40:00|12521.5|12516.9|12524.9|12517.9|12526.3|12520.3|12521|12516.1|223
1618436700000|2021-04-14 21:45:00|12524.8|12517.8|12521.6|12516.5|12526.8|12519.8|12520.8|12515.8|292
1618437000000|2021-04-14 21:50:00|12521.4|12516.3|12521|12516.5|12523.8|12517.6|12520.4|12516.1|174
1618437300000|2021-04-14 21:55:00|12521.2|12516.6|12521.5|12516.4|12522.7|12517.4|12519.3|12515.4|161
1618437600000|2021-04-14 22:00:00|12522.2|12516.7|12519.4|12513.6|12523.7|12517.4|12518.1|12512.5|490
1618437900000|2021-04-14 22:05:00|12519.2|12514|12517.9|12515.8|12523|12517.4|12516.7|12514|315
1618438200000|2021-04-14 22:10:00|12518|12515.9|12516.1|12514|12518.4|12516|12516|12513.8|173
1618438500000|2021-04-14 22:15:00|12516|12513.9|12515.3|12513.2|12516.1|12514|12515.1|12513|67
1618438800000|2021-04-14 22:20:00|12515.1|12513|12516|12513.9|12517.1|12515|12514.9|12512.8|104
1618439100000|2021-04-14 22:25:00|12515.8|12513.7|12515.3|12513.2|12516.1|12514.4|12515.1|12513|107
1618439400000|2021-04-14 22:30:00|12515.2|12513.1|12516|12513.9|12516.4|12514.5|12515.1|12513|105
1618439700000|2021-04-14 22:35:00|12516.1|12514|12516.1|12514|12517|12515.2|12515.7|12513.6|89
1618440000000|2021-04-14 22:40:00|12516.2|12514.1|12515.8|12513.7|12516.2|12514.1|12515|12513.1|84
1618440300000|2021-04-14 22:45:00|12515.4|12513.3|12516.8|12514.7|12517|12514.9|12515.4|12513.3|72
1618440600000|2021-04-14 22:50:00|12516.9|12514.8|12518.5|12516.4|12519.4|12517.3|12516.7|12514.6|125
1618440900000|2021-04-14 22:55:00|12518.7|12516.6|12515.1|12513|12519.8|12518.2|12515.1|12513|193
1618441200000|2021-04-14 23:00:00|12515|12512.9|12516|12513.9|12516|12513.9|12513.9|12512.1|157
1618441500000|2021-04-14 23:05:00|12516.1|12514|12517.3|12515.2|12518.3|12516.5|12515.6|12513.9|108
1618441800000|2021-04-14 23:10:00|12517.2|12515.1|12516.2|12514.1|12517.6|12515.5|12515.5|12513.4|108
1618442100000|2021-04-14 23:15:00|12516.5|12514.4|12516.9|12514.8|12517.3|12515.2|12515.9|12513.8|90
1618442400000|2021-04-14 23:20:00|12517.1|12515|12517.6|12515.5|12517.8|12516|12516.7|12514.9|83
1618442700000|2021-04-14 23:25:00|12517.9|12515.8|12517.9|12515.8|12518.6|12516.5|12517.2|12515.1|78
1618443000000|2021-04-14 23:30:00|12518|12515.9|12516.5|12514.4|12518|12516|12516.2|12514.1|124
1618443300000|2021-04-14 23:35:00|12516.6|12514.5|12518.2|12516.1|12518.5|12516.7|12516|12513.9|97
1618443600000|2021-04-14 23:40:00|12518.3|12516.2|12518.5|12516.4|12518.6|12516.8|12517.6|12515.7|118
1618443900000|2021-04-14 23:45:00|12519|12516.9|12518|12515.9|12519.1|12517|12517.7|12515.6|95
1618444200000|2021-04-14 23:50:00|12517.9|12515.8|12517|12515.7|12518.3|12516.2|12516.8|12514.7|159
1618444500000|2021-04-14 23:55:00|12517.4|12515.3|12518.1|12516.8|12519.1|12517|12517|12515.3|105
1618444800000|2021-04-15 00:00:00|12518.3|12517|12517|12514.9|12521.4|12519.3|12515|12513.3|274
1618445100000|2021-04-15 00:05:00|12516.9|12514.8|12513.2|12511.9|12517|12515.4|12512.8|12511.1|191
1618445400000|2021-04-15 00:10:00|12513.1|12511.8|12514|12511.9|12515.4|12513.3|12512.6|12510.9|220
1618445700000|2021-04-15 00:15:00|12513.9|12511.8|12513.4|12511.3|12513.9|12511.8|12511.7|12509.9|136
1618446000000|2021-04-15 00:20:00|12513.3|12511.2|12515.4|12513.3|12515.6|12513.6|12512.7|12510.9|199
1618446300000|2021-04-15 00:25:00|12515.6|12513.5|12516.2|12514.1|12516.9|12515.2|12515.3|12513.2|206
1618446600000|2021-04-15 00:30:00|12516.1|12514|12515.3|12513.2|12516.8|12515.1|12514.5|12512.4|164
1618446900000|2021-04-15 00:35:00|12515.2|12513.1|12513.4|12511.3|12515.4|12513.8|12512.9|12511.1|147
1618447200000|2021-04-15 00:40:00|12513.3|12511.2|12511.5|12509.4|12513.5|12511.5|12510|12508.4|247
1618447500000|2021-04-15 00:45:00|12511.4|12509.3|12510|12507.9|12513.8|12511.9|12510|12507.9|297
1618447800000|2021-04-15 00:50:00|12510.1|12508|12510.3|12508.2|12511.6|12510|12507.8|12506.1|366
1618448100000|2021-04-15 00:55:00|12510.2|12508.1|12509.6|12507.5|12511.4|12509.3|12508.5|12506.7|295
1618448400000|2021-04-15 01:00:00|12509.4|12507.3|12506.1|12504|12510.2|12508.3|12505.8|12503.8|364
1618448700000|2021-04-15 01:05:00|12506.2|12504.1|12508.8|12506.7|12510.5|12508.7|12505.7|12503.7|315
1618449000000|2021-04-15 01:10:00|12508.7|12506.6|12508.7|12506.6|12511|12509.1|12507.9|12506|300
1618449300000|2021-04-15 01:15:00|12508.6|12506.5|12507.7|12505.6|12509.4|12507.4|12505.4|12503.5|359
1618449600000|2021-04-15 01:20:00|12507.5|12505.4|12513.2|12511.1|12513.8|12511.7|12507.3|12505.4|325
1618449900000|2021-04-15 01:25:00|12513.6|12511.5|12513.7|12511.6|12514.1|12512.3|12511.6|12509.5|248
1618450200000|2021-04-15 01:30:00|12513.9|12511.8|12513.3|12511.2|12515.6|12513.7|12509.7|12507.6|306
1618450500000|2021-04-15 01:35:00|12513.6|12511.5|12520|12518.7|12520.6|12518.8|12512.3|12510.4|386
1618450800000|2021-04-15 01:40:00|12519.9|12518.6|12522.2|12520.1|12524.8|12522.8|12518.8|12516.7|459
1618451100000|2021-04-15 01:45:00|12522|12519.9|12523|12521.7|12527.7|12526|12522|12519.9|502
1618451400000|2021-04-15 01:50:00|12522.9|12521.6|12524.2|12522.1|12526.2|12524.1|12522.9|12521|377
1618451700000|2021-04-15 01:55:00|12524.4|12522.3|12522.8|12520.7|12525.6|12523.9|12522.4|12520.3|350
1618452000000|2021-04-15 02:00:00|12522.7|12520.6|12522.3|12520.2|12525.6|12523.9|12521.2|12519.5|335
1618452300000|2021-04-15 02:05:00|12522.4|12521.1|12523.6|12521.5|12525|12523.1|12521.8|12520.1|307
1618452600000|2021-04-15 02:10:00|12523.2|12521.9|12520.5|12518.4|12525.5|12523.8|12520.5|12518.4|344
1618452900000|2021-04-15 02:15:00|12520.7|12518.6|12523|12520.9|12523.5|12521.9|12519|12517.3|233
1618453200000|2021-04-15 02:20:00|12522.9|12520.8|12521.1|12519.8|12523.3|12521.6|12521|12519.3|236
1618453500000|2021-04-15 02:25:00|12521|12519.7|12523.1|12521|12525.4|12523.8|12519.1|12517.5|343
1618453800000|2021-04-15 02:30:00|12523.2|12521.1|12520.1|12518|12523.8|12521.8|12520.1|12518|239
1618454100000|2021-04-15 02:35:00|12520.2|12518.1|12520.5|12518.4|12521.5|12519.6|12519.1|12517.1|260
1618454400000|2021-04-15 02:40:00|12520.6|12518.5|12520.4|12519.1|12521.5|12519.9|12519.8|12518|274
1618454700000|2021-04-15 02:45:00|12520.6|12519.3|12517.7|12515.6|12521.5|12519.8|12517.6|12515.5|286
1618455000000|2021-04-15 02:50:00|12517.6|12515.5|12517.5|12515.4|12518.4|12516.4|12516.3|12514.5|235
1618455300000|2021-04-15 02:55:00|12517.6|12515.5|12520.8|12518.7|12521.3|12519.5|12515.7|12513.9|351
1618455600000|2021-04-15 03:00:00|12521|12518.9|12520.2|12518.1|12522.4|12520.3|12519.9|12517.9|329
1618455900000|2021-04-15 03:05:00|12520.1|12518|12520.6|12518.5|12520.9|12518.9|12518.9|12517.3|212
1618456200000|2021-04-15 03:10:00|12520.9|12518.8|12520|12517.9|12522.3|12520.2|12519.9|12517.8|236
1618456500000|2021-04-15 03:15:00|12519.9|12517.8|12519.1|12517|12522.1|12520.1|12519.1|12517|230
1618456800000|2021-04-15 03:20:00|12519|12516.9|12518.7|12516.6|12520.2|12518.3|12518.5|12516.4|229
1618457100000|2021-04-15 03:25:00|12518.2|12516.9|12519.1|12517|12519.6|12517.6|12517.7|12516.2|221
1618457400000|2021-04-15 03:30:00|12519|12516.9|12520.8|12518.7|12521.1|12519.4|12518.5|12516.4|167
1618457700000|2021-04-15 03:35:00|12520.9|12518.8|12522.8|12520.7|12525.4|12523.9|12520.9|12518.8|222
1618458000000|2021-04-15 03:40:00|12522.7|12520.6|12525.3|12523.2|12525.3|12523.5|12522.5|12520.5|248
1618458300000|2021-04-15 03:45:00|12525.2|12523.1|12524.3|12522.2|12525.6|12523.7|12523.5|12521.4|195
1618458600000|2021-04-15 03:50:00|12524.2|12522.1|12524|12521.9|12525|12523.7|12523.1|12521|174
1618458900000|2021-04-15 03:55:00|12523.9|12521.8|12524|12521.9|12524.7|12523|12522.8|12521|146
1618459200000|2021-04-15 04:00:00|12523.7|12522.4|12524|12521.9|12525.5|12523.9|12522.8|12521.5|197
1618459500000|2021-04-15 04:05:00|12524.1|12522|12525.1|12523.8|12525.6|12524|12523.5|12521.8|141
1618459800000|2021-04-15 04:10:00|12525|12523.7|12524.6|12523.3|12525.5|12523.8|12523.8|12521.8|119
1618460100000|2021-04-15 04:15:00|12525|12523.7|12523.6|12521.5|12525.5|12523.9|12522.8|12521.1|131
1618460400000|2021-04-15 04:20:00|12523.5|12521.4|12523.5|12521.4|12524.5|12522.9|12522.6|12520.9|177
1618460700000|2021-04-15 04:25:00|12523.4|12521.3|12522.4|12520.3|12523.7|12522|12521.8|12520.2|191
1618461000000|2021-04-15 04:30:00|12522.1|12520.8|12521.6|12520.3|12523.5|12521.8|12521.1|12519.5|194
1618461300000|2021-04-15 04:35:00|12521.5|12520.2|12523.9|12521.8|12524.2|12522.9|12521.5|12519.6|138
1618461600000|2021-04-15 04:40:00|12523.8|12521.7|12524.1|12522|12524.2|12522.4|12522.7|12520.9|130
1618461900000|2021-04-15 04:45:00|12524.4|12522.8|12525.8|12524.5|12527.3|12525.7|12523.5|12521.8|189
1618462200000|2021-04-15 04:50:00|12526.1|12524|12525.4|12524.1|12526.6|12524.8|12524.2|12522.4|152
1618462500000|2021-04-15 04:55:00|12525.3|12524|12526.6|12525.3|12527|12525.3|12524.8|12523.1|189
1618462800000|2021-04-15 05:00:00|12526.7|12525.4|12527.5|12525.4|12527.6|12525.8|12525.3|12523.8|246
1618463100000|2021-04-15 05:05:00|12527.4|12525.3|12523.1|12521|12527.5|12525.5|12522.9|12520.8|202
1618463400000|2021-04-15 05:10:00|12523.2|12521.1|12525.1|12523|12525.2|12523.9|12522.2|12520.3|222
1618463700000|2021-04-15 05:15:00|12525|12522.9|12526.9|12525.6|12527.2|12525.7|12523|12521.5|264
1618464000000|2021-04-15 05:20:00|12526.8|12525.5|12528.3|12527|12529.7|12528|12526.8|12525.5|197
1618464300000|2021-04-15 05:25:00|12528.2|12526.9|12527.8|12526.5|12528.8|12527.3|12525.7|12524.1|227
1618464600000|2021-04-15 05:30:00|12528.3|12526.2|12527.8|12526.5|12529.4|12527.7|12527|12525.5|236
1618464900000|2021-04-15 05:35:00|12527.9|12526.6|12528.5|12527.2|12528.6|12527.3|12526.2|12524.5|199
1618465200000|2021-04-15 05:40:00|12528.6|12527.3|12528.8|12526.7|12529.6|12528.1|12527.4|12525.6|202
1618465500000|2021-04-15 05:45:00|12528.9|12526.8|12525.7|12523.6|12529.4|12527.5|12524.6|12522.9|249
1618465800000|2021-04-15 05:50:00|12525.6|12523.5|12524.7|12522.6|12525.7|12524.1|12523.2|12521.6|250
1618466100000|2021-04-15 05:55:00|12524.6|12522.5|12528|12525.9|12528.2|12526.4|12523.7|12522.3|224
1618466400000|2021-04-15 06:00:00|12528.1|12526|12526.4|12524.3|12529.4|12528|12525.1|12523.4|309
1618466700000|2021-04-15 06:05:00|12526.6|12524.5|12525.1|12523|12527.4|12525.8|12524.7|12522.7|283
1618467000000|2021-04-15 06:10:00|12525.2|12523.1|12522.1|12520|12525.7|12523.6|12520.9|12518.8|301
1618467300000|2021-04-15 06:15:00|12522|12519.9|12519.7|12518.4|12524|12522.2|12519.6|12517.9|262
1618467600000|2021-04-15 06:20:00|12519.8|12518.5|12522|12520.7|12522.2|12520.8|12517.4|12515.8|275
1618467900000|2021-04-15 06:25:00|12522.1|12520.8|12522.4|12520.3|12522.4|12520.8|12518.7|12517|319
1618468200000|2021-04-15 06:30:00|12522.3|12520.2|12524.9|12523.6|12525.4|12523.8|12521|12519.2|315
1618468500000|2021-04-15 06:35:00|12524.8|12523.5|12524.5|12523.2|12526.7|12525|12523.1|12521.8|265
1618468800000|2021-04-15 06:40:00|12524.4|12523.1|12517.8|12516.5|12525.9|12524|12517.7|12516.1|293
1618469100000|2021-04-15 06:45:00|12517.9|12516.6|12512.8|12511.5|12518.4|12516.9|12512.7|12511.4|380
1618469400000|2021-04-15 06:50:00|12512.7|12511.4|12512|12510.7|12513.7|12512.4|12510.8|12509.4|329
1618469700000|2021-04-15 06:55:00|12512.2|12510.9|12510|12508.7|12512.3|12511|12509.1|12507.5|315
1618470000000|2021-04-15 07:00:00|12510.4|12508.3|12508.1|12506.8|12510.4|12508.9|12505|12503.3|398
1618470300000|2021-04-15 07:05:00|12508|12506.7|12502.2|12500.9|12508.2|12506.7|12501.6|12499.9|360
1618470600000|2021-04-15 07:10:00|12502.3|12501|12505.9|12504.6|12506.5|12505.1|12501.3|12499.7|311
1618470900000|2021-04-15 07:15:00|12505.7|12504.4|12503.5|12502.2|12506.6|12505|12502.4|12501.1|379
1618471200000|2021-04-15 07:20:00|12503.4|12502.1|12498.7|12496.6|12504.6|12503.1|12498.2|12496.5|406
1618471500000|2021-04-15 07:25:00|12498.6|12496.5|12496.2|12494.9|12498.6|12497.1|12491.7|12490.4|430
1618471800000|2021-04-15 07:30:00|12495.5|12494.2|12494.2|12492.9|12497|12495.7|12493.4|12492|358
1618472100000|2021-04-15 07:35:00|12493.9|12492.6|12491.1|12489.8|12495.5|12494.2|12488.7|12487.4|360
1618472400000|2021-04-15 07:40:00|12491.2|12489.9|12493|12491.7|12494.1|12492.8|12488.6|12486.8|391
1618472700000|2021-04-15 07:45:00|12493.1|12491.8|12488.6|12487.3|12493.1|12491.8|12487.5|12486|313
1618473000000|2021-04-15 07:50:00|12488.9|12486.8|12491|12489.7|12492.5|12491.2|12487.6|12486.3|314
1618473300000|2021-04-15 07:55:00|12491.6|12490.3|12490.9|12489.6|12491.7|12490.3|12486.5|12484.9|330
1618473600000|2021-04-15 08:00:00|12490.2|12488.9|12492|12490.7|12494.4|12493.1|12489.3|12487.7|389
1618473900000|2021-04-15 08:05:00|12491.9|12490.6|12491.7|12490.4|12494.4|12492.9|12490.9|12489.6|262
1618474200000|2021-04-15 08:10:00|12491.6|12490.3|12491.1|12489.8|12493.5|12492|12490.3|12488.6|277
1618474500000|2021-04-15 08:15:00|12491|12489.7|12490.3|12489|12491.5|12490.2|12489.4|12488.1|272
1618474800000|2021-04-15 08:20:00|12490.8|12489.5|12490.8|12489.5|12491.7|12490.1|12488.8|12487.4|265
1618475100000|2021-04-15 08:25:00|12490.7|12489.4|12493.1|12491.8|12494.2|12492.6|12488.2|12486.5|299
1618475400000|2021-04-15 08:30:00|12493.2|12491.9|12490|12488.7|12494.3|12492.9|12489.9|12488.6|322
1618475700000|2021-04-15 08:35:00|12490.1|12488.8|12486.9|12485.6|12490.2|12488.9|12486.9|12485.4|237
1618476000000|2021-04-15 08:40:00|12486.8|12485.5|12484.2|12482.1|12487.5|12486.1|12483|12481.7|326
1618476300000|2021-04-15 08:45:00|12484.3|12482.2|12485.5|12484.2|12487.3|12485.7|12483.7|12481.9|322
1618476600000|2021-04-15 08:50:00|12485.6|12484.3|12487.1|12485.8|12487.1|12485.8|12484.1|12482.5|260
1618476900000|2021-04-15 08:55:00|12487.3|12486|12487.2|12485.9|12488.5|12487.2|12485.4|12484|341
1618477200000|2021-04-15 09:00:00|12487.1|12485.8|12484.1|12482.8|12487.6|12486.3|12483.1|12481.7|302
1618477500000|2021-04-15 09:05:00|12484.6|12483.3|12488.2|12486.9|12489.3|12488|12484|12482.4|282
1618477800000|2021-04-15 09:10:00|12488.1|12486.8|12484.5|12483.2|12488.9|12487.6|12484.4|12482.7|277
1618478100000|2021-04-15 09:15:00|12484.4|12483.1|12481|12479.7|12484.7|12483.3|12480.8|12479.3|346
1618478400000|2021-04-15 09:20:00|12480.9|12479.6|12481.5|12480.2|12481.8|12480.4|12477.4|12475.8|388
1618478700000|2021-04-15 09:25:00|12481.4|12480.1|12484.7|12483.4|12485.3|12483.6|12480|12478.5|277
1618479000000|2021-04-15 09:30:00|12484.8|12483.5|12485.1|12483.8|12486|12484.3|12482.7|12481|259
1618479300000|2021-04-15 09:35:00|12485.4|12484.1|12489.3|12488|12489.5|12488.2|12485.3|12483.8|244
1618479600000|2021-04-15 09:40:00|12488.7|12487.4|12488.6|12487.3|12490.1|12488.8|12487.7|12486.2|217
1618479900000|2021-04-15 09:45:00|12488.2|12486.9|12491.3|12490|12491.7|12490|12487.6|12486.1|216
1618480200000|2021-04-15 09:50:00|12491.2|12489.9|12492.3|12490.2|12492.4|12490.7|12489.2|12487.9|237
1618480500000|2021-04-15 09:55:00|12492.2|12490.1|12491|12489.7|12492.2|12490.5|12488.4|12486.9|245
1618480800000|2021-04-15 10:00:00|12491.1|12489.8|12495.6|12494.3|12495.8|12494.5|12490.8|12489.3|306
1618481100000|2021-04-15 10:05:00|12495.5|12494.2|12495.8|12494.5|12495.9|12494.5|12493.1|12491.8|231
1618481400000|2021-04-15 10:10:00|12495.7|12494.4|12495.6|12494.3|12496.3|12495|12493.2|12491.9|279
1618481700000|2021-04-15 10:15:00|12495.5|12494.2|12497.9|12496.6|12498|12496.7|12494.6|12493.1|183
1618482000000|2021-04-15 10:20:00|12497.8|12496.5|12494.3|12493|12499.7|12498.2|12494.2|12492.9|234
1618482300000|2021-04-15 10:25:00|12494.5|12493.2|12495.5|12494.2|12496.5|12495.2|12494.2|12492.9|218
1618482600000|2021-04-15 10:30:00|12495.4|12494.1|12495.7|12494.4|12496.9|12495.1|12493.8|12492.5|261
1618482900000|2021-04-15 10:35:00|12495.6|12494.3|12497.9|12496.6|12498.5|12496.8|12495.1|12493.5|266
1618483200000|2021-04-15 10:40:00|12497.8|12496.5|12497.5|12496.2|12498|12496.7|12496.9|12495.2|146
1618483500000|2021-04-15 10:45:00|12497.7|12496.4|12495.6|12494.3|12498.3|12496.7|12495.3|12493.7|189
1618483800000|2021-04-15 10:50:00|12495.5|12494.2|12493.9|12492.6|12497|12495.7|12493.8|12492.1|206
1618484100000|2021-04-15 10:55:00|12494|12492.7|12498.9|12497.6|12499.2|12497.9|12493.2|12491.8|315
1618484400000|2021-04-15 11:00:00|12498.8|12497.5|12495.7|12494.4|12499.4|12497.8|12493.7|12492.2|264
1618484700000|2021-04-15 11:05:00|12495.8|12494.5|12494.1|12492.8|12496.1|12494.8|12493.2|12491.5|225
1618485000000|2021-04-15 11:10:00|12494.6|12493.3|12493.4|12492.1|12495.7|12494.4|12492.3|12490.7|215
1618485300000|2021-04-15 11:15:00|12493.5|12492.2|12493.9|12492.6|12495.1|12493.6|12492.5|12491.2|288
1618485600000|2021-04-15 11:20:00|12494|12492.7|12494.5|12492.4|12496.3|12494.8|12493.4|12492|252
1618485900000|2021-04-15 11:25:00|12494.6|12492.5|12494.2|12492.9|12495.2|12493.9|12493.2|12491.9|195
1618486200000|2021-04-15 11:30:00|12494.5|12493.2|12496.1|12494.8|12496.3|12495|12494|12492.6|201
1618486500000|2021-04-15 11:35:00|12496|12494.7|12495|12493.7|12497.4|12496.1|12494.1|12492.8|224
1618486800000|2021-04-15 11:40:00|12494.9|12493.6|12494.8|12492.7|12498.4|12497.1|12494.5|12492.7|293
1618487100000|2021-04-15 11:45:00|12495|12492.9|12494.3|12493|12498.6|12496.9|12494.2|12492.6|276
1618487400000|2021-04-15 11:50:00|12494.2|12492.9|12495.6|12494.3|12498.5|12496.9|12494.2|12492.5|261
1618487700000|2021-04-15 11:55:00|12495.4|12494.1|12498|12496.7|12498.4|12497.1|12494.1|12492.7|220
1618488000000|2021-04-15 12:00:00|12497.9|12496.6|12498.2|12496.9|12498.7|12497.4|12496.4|12495.1|289
1618488300000|2021-04-15 12:05:00|12498.1|12496.8|12492.7|12491.4|12498.2|12496.9|12491.1|12489.5|282
1618488600000|2021-04-15 12:10:00|12492.6|12491.3|12495.8|12493.7|12495.8|12494.2|12492.6|12491.3|229
1618488900000|2021-04-15 12:15:00|12495.3|12494|12497|12495.7|12497.7|12496.4|12494.6|12493.3|284
1618489200000|2021-04-15 12:20:00|12496.6|12495.3|12497.4|12496.1|12499|12497.7|12494.8|12493.4|285
1618489500000|2021-04-15 12:25:00|12497.6|12496.3|12508.9|12501.9|12508.9|12503.7|12497|12495.4|352
1618489800000|2021-04-15 12:30:00|12508.3|12501.7|12499.9|12497.8|12510.9|12507.4|12493.3|12491.9|682
1618490100000|2021-04-15 12:35:00|12500|12497.9|12500.6|12499.3|12504|12502.7|12496.2|12494.7|600
1618490400000|2021-04-15 12:40:00|12501.1|12499.8|12498.5|12497.2|12503.8|12502.4|12498.5|12497.2|513
1618490700000|2021-04-15 12:45:00|12498.6|12497.3|12495|12493.7|12499|12497.6|12492|12490.7|536
1618491000000|2021-04-15 12:50:00|12495.1|12493.8|12499.8|12498.5|12501.6|12500|12495.1|12493.8|446
1618491300000|2021-04-15 12:55:00|12499.9|12498.6|12517.6|12516.3|12520.1|12518.8|12499.9|12498.6|564
1618491600000|2021-04-15 13:00:00|12517.1|12515.8|12518.4|12517.1|12520.2|12518.4|12513.9|12512.1|540
1618491900000|2021-04-15 13:05:00|12518.5|12517.2|12522|12520.7|12523.3|12521.8|12517.7|12516.2|465
1618492200000|2021-04-15 13:10:00|12522.5|12520.4|12520.1|12518|12522.6|12521|12515.2|12513.8|388
1618492500000|2021-04-15 13:15:00|12519.9|12517.8|12514.4|12513.1|12520.8|12518.7|12513.4|12511.6|405
1618492800000|2021-04-15 13:20:00|12514.5|12513.2|12513|12511.7|12516.9|12515.3|12512.9|12511.6|335
1618493100000|2021-04-15 13:25:00|12513.1|12511.8|12509.8|12508.5|12513.6|12512.3|12508.7|12507|353
1618493400000|2021-04-15 13:30:00|12510.1|12508.8|12508.8|12507.5|12513.6|12512.3|12505.9|12504.6|568
1618493700000|2021-04-15 13:35:00|12509|12507.7|12508.1|12506.8|12510.5|12509.2|12506.5|12505.2|484
1618494000000|2021-04-15 13:40:00|12508.4|12507.1|12509.5|12508.2|12510.2|12508.9|12505|12503.7|564
1618494300000|2021-04-15 13:45:00|12509.4|12508.1|12512.6|12511.3|12513.4|12512.1|12508.1|12506.4|638
1618494600000|2021-04-15 13:50:00|12512.7|12511.4|12509.8|12508.5|12512.7|12511.4|12506.4|12504.9|640
1618494900000|2021-04-15 13:55:00|12509.7|12508.4|12516|12514.7|12517.6|12516.1|12509.7|12508.2|601
1618495200000|2021-04-15 14:00:00|12516.1|12514.8|12511.5|12510.2|12521.7|12520.4|12511.5|12510.2|709
1618495500000|2021-04-15 14:05:00|12511.6|12510.3|12518|12516.7|12520.3|12518.5|12511|12508.9|783
1618495800000|2021-04-15 14:10:00|12518.4|12516.3|12515.1|12513.8|12520.3|12518.4|12514.3|12512.6|616
1618496100000|2021-04-15 14:15:00|12515.3|12514|12515.5|12514.2|12520.1|12518.4|12515.3|12513.6|719
1618496400000|2021-04-15 14:20:00|12515.3|12514|12514.9|12513.6|12518.8|12517.5|12513.5|12511.9|688
1618496700000|2021-04-15 14:25:00|12515|12513.7|12515.4|12513.3|12516.6|12515.3|12513.5|12511.7|585
1618497000000|2021-04-15 14:30:00|12515.5|12513.4|12526.9|12525.6|12527|12525.7|12514.1|12512.7|597
1618497300000|2021-04-15 14:35:00|12527|12525.7|12526.8|12525.5|12528.9|12527.3|12524.2|12522.9|592
1618497600000|2021-04-15 14:40:00|12526.7|12525.4|12524.2|12522.9|12526.9|12525.6|12522.1|12520.3|536
1618497900000|2021-04-15 14:45:00|12524.1|12522.8|12534.5|12532.4|12536.3|12534.5|12523.6|12521.9|620
1618498200000|2021-04-15 14:50:00|12534.6|12532.5|12533.9|12532.6|12542.9|12540.8|12532.7|12531.1|916
1618498500000|2021-04-15 14:55:00|12534.1|12532.8|12531.2|12529.9|12538.4|12536.7|12531.2|12529.9|809
1618498800000|2021-04-15 15:00:00|12531.1|12529.8|12531.3|12530|12534.2|12532.9|12529|12527.7|782
1618499100000|2021-04-15 15:05:00|12531.4|12530.1|12537.7|12535.6|12537.8|12536.1|12531|12529.6|605
1618499400000|2021-04-15 15:10:00|12537.8|12535.7|12535.3|12533.2|12538.6|12537.2|12533.1|12531.8|535
1618499700000|2021-04-15 15:15:00|12535.2|12533.1|12538.5|12537.2|12540.1|12538.4|12534.3|12532.8|540
1618500000000|2021-04-15 15:20:00|12538.4|12537.1|12542.8|12541.5|12546.9|12545|12538.4|12537.1|492
1618500300000|2021-04-15 15:25:00|12542.7|12541.4|12551.9|12550.6|12557.3|12555.2|12541.5|12540.2|539
1618500600000|2021-04-15 15:30:00|12551.8|12550.5|12554.1|12552.8|12559.4|12558.1|12551.2|12549.7|725
1618500900000|2021-04-15 15:35:00|12554.2|12552.9|12549|12547.7|12556.7|12555.4|12548.9|12547.1|602
1618501200000|2021-04-15 15:40:00|12548.9|12547.6|12548.2|12546.9|12552|12550.7|12548.2|12546.7|383
1618501500000|2021-04-15 15:45:00|12548.3|12547|12546.4|12545.1|12549.9|12548.2|12546|12544.6|546
1618501800000|2021-04-15 15:50:00|12546.2|12544.9|12541.4|12540.1|12548.3|12547|12541.1|12539.3|405
1618502100000|2021-04-15 15:55:00|12541.3|12540|12540.4|12539.1|12541.7|12540.3|12539.6|12538.3|495
1618502400000|2021-04-15 16:00:00|12540.3|12539|12548.8|12547.5|12549|12547.7|12540|12538.7|523
1618502700000|2021-04-15 16:05:00|12548.6|12547.3|12547.4|12546.1|12548.6|12547.3|12546.4|12545|290
1618503000000|2021-04-15 16:10:00|12547.3|12546|12546.1|12544.8|12548.2|12546.9|12544.8|12543.5|295
1618503300000|2021-04-15 16:15:00|12546.3|12545|12547|12545.7|12548.4|12546.8|12543.9|12542.6|411
1618503600000|2021-04-15 16:20:00|12546.9|12545.6|12543.2|12541.9|12546.9|12545.6|12543.1|12541.5|304
1618503900000|2021-04-15 16:25:00|12543.3|12542|12547.9|12546.6|12549|12547.6|12543.1|12541.8|322
1618504200000|2021-04-15 16:30:00|12547.6|12546.3|12546.6|12545.3|12548.1|12546.4|12543.2|12541.9|287
1618504500000|2021-04-15 16:35:00|12546.4|12545.1|12541.1|12539|12546.5|12545.2|12540.8|12539|275
1618504800000|2021-04-15 16:40:00|12541.2|12539.1|12541.6|12540.3|12542.8|12541.3|12540.6|12539|263
1618505100000|2021-04-15 16:45:00|12541.5|12540.2|12540.6|12539.3|12541.9|12540.6|12540.1|12538.8|272
1618505400000|2021-04-15 16:50:00|12540.5|12539.2|12541|12539.7|12542.2|12540.5|12538.9|12537.6|268
1618505700000|2021-04-15 16:55:00|12541.1|12539.8|12541.6|12540.3|12542.8|12541.5|12541|12539.6|314
1618506000000|2021-04-15 17:00:00|12541.5|12540.2|12543.2|12541.9|12545.8|12544.3|12541.5|12540.2|352
1618506300000|2021-04-15 17:05:00|12543.3|12542|12545.8|12544.5|12546.8|12545.1|12543.2|12541.9|336
1618506600000|2021-04-15 17:10:00|12546.5|12545.2|12551.2|12549.9|12552.1|12550.7|12546.4|12545.1|399
1618506900000|2021-04-15 17:15:00|12550.9|12549.6|12548.8|12547.5|12551.3|12550|12548.5|12547.2|296
1618507200000|2021-04-15 17:20:00|12548.7|12547.4|12548.2|12546.9|12549.5|12548.2|12547.1|12545.8|316
1618507500000|2021-04-15 17:25:00|12548.3|12547|12545.7|12544.4|12548.7|12547.4|12544.6|12543.3|240
1618507800000|2021-04-15 17:30:00|12545.6|12544.3|12542.5|12541.2|12545.7|12544.4|12541.6|12540.2|305
1618508100000|2021-04-15 17:35:00|12542.4|12541.1|12543.2|12541.9|12544.3|12542.9|12541.2|12539.9|212
1618508400000|2021-04-15 17:40:00|12542.9|12541.6|12543.4|12542.1|12545.1|12543.8|12542.4|12541.1|303
1618508700000|2021-04-15 17:45:00|12543.5|12542.2|12544.6|12543.3|12547.4|12546.1|12543.3|12542|336
1618509000000|2021-04-15 17:50:00|12544.8|12543.5|12543.3|12542|12545.2|12543.9|12543.2|12541.9|235
1618509300000|2021-04-15 17:55:00|12543.4|12542.1|12543.2|12541.9|12544.1|12542.8|12541.8|12540.5|268
1618509600000|2021-04-15 18:00:00|12543.3|12542|12540.2|12538.9|12543.7|12542.1|12540|12538.7|302
1618509900000|2021-04-15 18:05:00|12540.1|12538.8|12539.5|12538.2|12540.8|12539.5|12538.5|12537.2|298
1618510200000|2021-04-15 18:10:00|12539.4|12538.1|12538.5|12537.2|12540.2|12538.9|12538.1|12536.8|306
1618510500000|2021-04-15 18:15:00|12538.6|12537.3|12537.3|12536|12538.9|12537.6|12537.1|12535.8|317
1618510800000|2021-04-15 18:20:00|12537.2|12535.9|12537|12535.7|12538.6|12537.3|12534.6|12533.2|322
1618511100000|2021-04-15 18:25:00|12536.4|12535.1|12536.9|12535.6|12537.4|12536.1|12535.2|12533.9|322
1618511400000|2021-04-15 18:30:00|12536.8|12535.5|12536.8|12535.5|12539.5|12538.2|12536.5|12535.2|265
1618511700000|2021-04-15 18:35:00|12536.6|12535.3|12535.3|12534|12537.1|12535.5|12533.5|12532.2|267
1618512000000|2021-04-15 18:40:00|12535.2|12533.9|12534.4|12533.1|12536.4|12535.1|12534.2|12532.9|210
1618512300000|2021-04-15 18:45:00|12534.5|12533.2|12533.9|12532.6|12535.4|12534.1|12533.7|12532|238
1618512600000|2021-04-15 18:50:00|12533.8|12532.5|12535|12533.7|12535.9|12534.6|12533.3|12532|256
1618512900000|2021-04-15 18:55:00|12535.1|12533.8|12537.5|12536.2|12539.5|12538.2|12535|12533.7|263
1618513200000|2021-04-15 19:00:00|12537.6|12536.3|12537.2|12535.9|12538.7|12537.4|12537|12535.7|270
1618513500000|2021-04-15 19:05:00|12537.1|12535.8|12538.5|12537.2|12539.4|12538.1|12535.2|12533.9|256
1618513800000|2021-04-15 19:10:00|12538.6|12537.3|12539.9|12538.6|12541.8|12540.5|12538.5|12537.2|372
1618514100000|2021-04-15 19:15:00|12539.7|12538.4|12540.2|12538.9|12540.2|12538.9|12538.4|12537.1|254
1618514400000|2021-04-15 19:20:00|12540.1|12538.8|12540.9|12539.6|12542.1|12540.4|12540.1|12538.8|267
1618514700000|2021-04-15 19:25:00|12540.6|12539.3|12540.8|12539.5|12543.1|12541.6|12540.1|12538.8|227
1618515000000|2021-04-15 19:30:00|12540.6|12539.3|12540.6|12539.3|12542.5|12541.1|12540.1|12538.8|306
1618515300000|2021-04-15 19:35:00|12540.8|12539.5|12537.9|12536.6|12541.4|12540.1|12536|12534.5|433
1618515600000|2021-04-15 19:40:00|12537.8|12536.5|12540.3|12539|12541.4|12540.1|12537.1|12535.8|475
1618515900000|2021-04-15 19:45:00|12540.2|12538.9|12536.8|12535.5|12541.2|12539.9|12535.8|12533.7|470
1618516200000|2021-04-15 19:50:00|12536.7|12535.4|12536.1|12534.8|12538.4|12537.1|12534.7|12533.3|490
1618516500000|2021-04-15 19:55:00|12536|12534.7|12534.7|12533.4|12539.5|12538.2|12534.4|12532.7|438
1618516800000|2021-04-15 20:00:00|12534.6|12533.3|12535.2|12533.1|12536.3|12534.5|12532.2|12530.5|530
1618517100000|2021-04-15 20:05:00|12535.1|12533|12532.4|12531.1|12536.1|12534.3|12532.4|12531.1|224
1618517400000|2021-04-15 20:10:00|12532.5|12531.2|12540.4|12538.3|12540.4|12538.7|12532.4|12530.8|237
1618517700000|2021-04-15 20:15:00|12540.2|12538.1|12542.8|12541.5|12543.8|12542.5|12538.8|12537.5|206
1618518000000|2021-04-15 20:20:00|12542.9|12541.6|12543.9|12542.6|12545.6|12544|12542.6|12541.3|192
1618518300000|2021-04-15 20:25:00|12543.8|12542.5|12548.1|12546|12548.2|12546.9|12543.6|12542.3|287
1618518600000|2021-04-15 20:30:00|12546.1|12544.8|12547.8|12545.7|12548.7|12547|12545.8|12544.5|221
1618518900000|2021-04-15 20:35:00|12547.3|12546|12545.8|12543.7|12547.6|12546.3|12544.8|12543.2|98
1618519200000|2021-04-15 20:40:00|12545.5|12543.4|12545.8|12544.5|12546.3|12544.6|12544.8|12543.1|111
1618519500000|2021-04-15 20:45:00|12546.1|12544|12548|12545.9|12548.5|12546.4|12545.7|12543.7|195
1618519800000|2021-04-15 20:50:00|12547.9|12545.8|12548.4|12546.3|12549|12547.3|12547.7|12545.6|146
1618520100000|2021-04-15 20:55:00|12548.2|12546.1|12545.8|12539.9|12551.4|12547.2|12545.8|12539.5|253
1618520400000|2021-04-15 21:00:00|12545.1|12538.1|12545|12541.2|12545.6|12542.1|12539|12532|99
1618520700000|2021-04-15 21:05:00|12544.8|12541.1|12545.8|12538.8|12546.6|12542.1|12541.3|12534.3|301
1618521000000|2021-04-15 21:10:00|12546.1|12539.1|12535.1|12528.1|12548|12541|12534.6|12527.6|245
1618521300000|2021-04-15 21:15:00|12535|12528|12546.5|12540.5|12548.5|12541.5|12534.9|12527.9|436
1618521600000|2021-04-15 21:20:00|12546.4|12540.4|12545.9|12541|12550.3|12543.3|12543.4|12539.1|350
1618521900000|2021-04-15 21:25:00|12545.7|12541.1|12547.3|12540.3|12553|12546|12544|12537.7|312
1618522200000|2021-04-15 21:30:00|12547.9|12540.9|12547.5|12540.5|12552.2|12546.5|12546.3|12539.3|450
1618522500000|2021-04-15 21:35:00|12547.4|12540.4|12548.2|12543.2|12551.1|12544.1|12545.7|12538.7|389
1618522800000|2021-04-15 21:40:00|12548.3|12543.4|12548.1|12541.1|12549.6|12543.7|12547.1|12540.1|249
1618523100000|2021-04-15 21:45:00|12547.7|12540.7|12547.7|12540.7|12551.3|12544.3|12546.2|12539.4|421
1618523400000|2021-04-15 21:50:00|12547.6|12540.6|12547.8|12540.8|12549.8|12543.9|12544.2|12537.2|455
1618523700000|2021-04-15 21:55:00|12547.6|12540.9|12546.2|12539.2|12556.5|12550.8|12544.3|12537.3|326
1618524000000|2021-04-15 22:00:00|12545.5|12538.5|12544.3|12541.9|12548.7|12543.9|12543.9|12538.5|426
1618524300000|2021-04-15 22:05:00|12544|12541.6|12544.6|12542.5|12545.4|12543|12543.1|12540.9|159
1618524600000|2021-04-15 22:10:00|12544.5|12542.4|12545.3|12543.2|12545.8|12543.6|12544.5|12542.4|147
1618524900000|2021-04-15 22:15:00|12545.2|12543.1|12546.6|12544.5|12547.7|12545.6|12545.2|12543|129
1618525200000|2021-04-15 22:20:00|12546.7|12544.6|12546.4|12544.3|12547|12544.9|12545.8|12543.7|143
1618525500000|2021-04-15 22:25:00|12546.3|12544.2|12546.2|12544.1|12546.7|12544.6|12545.8|12543.5|116
1618525800000|2021-04-15 22:30:00|12545.8|12543.7|12546.4|12544.3|12546.4|12544.3|12545.4|12543.3|108
1618526100000|2021-04-15 22:35:00|12546.3|12544.2|12546.9|12544.8|12547.6|12545.5|12546|12543.9|120
1618526400000|2021-04-15 22:40:00|12547.2|12545.1|12547.1|12545|12547.4|12545.3|12546.9|12544.8|66
1618526700000|2021-04-15 22:45:00|12547.2|12545.1|12547.6|12545.5|12548|12546.3|12546.9|12544.8|85
1618527000000|2021-04-15 22:50:00|12547.7|12545.6|12547.2|12545.1|12548|12546.1|12547.1|12545|78
1618527300000|2021-04-15 22:55:00|12547.3|12545.2|12552.2|12550.1|12552.2|12550.1|12547.1|12545|176
1618527600000|2021-04-15 23:00:00|12552.1|12550|12545.1|12543|12553.1|12551.3|12544.7|12542.6|289
1618527900000|2021-04-15 23:05:00|12545|12542.9|12546.1|12544|12546.4|12544.7|12545|12542.9|125
1618528200000|2021-04-15 23:10:00|12546|12543.9|12548|12545.9|12548.1|12546|12546|12543.9|118
1618528500000|2021-04-15 23:15:00|12548.1|12546|12548.7|12547.4|12549.6|12548.3|12547.6|12545.6|172
1618528800000|2021-04-15 23:20:00|12549.1|12547|12547.8|12546.5|12549.3|12547.7|12547.8|12545.9|143
1618529100000|2021-04-15 23:25:00|12548.3|12546.2|12545.7|12544.4|12548.3|12546.2|12545.7|12544|114
1618529400000|2021-04-15 23:30:00|12546.1|12544.8|12547.3|12545.2|12547.7|12545.9|12546|12543.9|183
1618529700000|2021-04-15 23:35:00|12547.4|12545.3|12547.5|12545.4|12547.6|12545.5|12546.1|12544.1|112
1618530000000|2021-04-15 23:40:00|12547.4|12545.3|12546|12543.9|12548|12546.4|12545.6|12543.8|122
1618530300000|2021-04-15 23:45:00|12545.9|12543.8|12544.5|12542.4|12547|12545.2|12544.4|12542.3|151
1618530600000|2021-04-15 23:50:00|12544.6|12542.5|12546.1|12544|12546.3|12544.5|12544.4|12542.3|120
1618530900000|2021-04-15 23:55:00|12546.2|12544.1|12546.8|12544.7|12547.5|12545.4|12545.8|12543.8|108
1618531200000|2021-04-16 00:00:00|12546.6|12544.5|12545.3|12543.2|12547.8|12545.8|12544.3|12542.2|319
1618531500000|2021-04-16 00:05:00|12545.4|12543.3|12543.6|12541.5|12547|12544.9|12543|12541.3|255
1618531800000|2021-04-16 00:10:00|12543.5|12541.4|12546.8|12544.7|12546.8|12544.7|12542.7|12540.9|200
1618532100000|2021-04-16 00:15:00|12546.7|12544.6|12548|12546.7|12548.4|12546.8|12545.8|12544|279
1618532400000|2021-04-16 00:20:00|12548.1|12546.8|12550.3|12549|12550.3|12549|12547.1|12545.4|225
1618532700000|2021-04-16 00:25:00|12550.5|12548.4|12553.3|12552|12553.8|12552.1|12550.2|12548.4|334
1618533000000|2021-04-16 00:30:00|12553.4|12552.1|12552.5|12550.4|12553.7|12552.3|12551.5|12549.7|288
1618533300000|2021-04-16 00:35:00|12552.4|12550.3|12554.1|12552|12554.3|12552.3|12551.7|12550.1|205
1618533600000|2021-04-16 00:40:00|12554|12551.9|12554.1|12552.8|12555.4|12553.8|12553.1|12551.4|227
1618533900000|2021-04-16 00:45:00|12554|12552.7|12555.1|12553.8|12556|12554.5|12552.9|12550.8|285
1618534200000|2021-04-16 00:50:00|12555|12553.7|12554.2|12552.1|12556.1|12554.7|12553.8|12551.7|303
1618534500000|2021-04-16 00:55:00|12554.1|12552|12556.9|12554.8|12558|12556.4|12554.1|12552|329
1618534800000|2021-04-16 01:00:00|12556.6|12555.3|12558.8|12556.7|12560.6|12558.5|12555.8|12554.2|525
1618535100000|2021-04-16 01:05:00|12559|12556.9|12557.1|12555.8|12559.7|12557.8|12556.3|12554.7|536
1618535400000|2021-04-16 01:10:00|12557.2|12555.9|12556|12553.9|12557.6|12556.1|12554.5|12552.4|413
1618535700000|2021-04-16 01:15:00|12556.1|12554|12557.6|12555.5|12557.8|12556.1|12554.3|12552.4|424
1618536000000|2021-04-16 01:20:00|12557.5|12555.4|12556.2|12554.1|12557.7|12556.1|12553.7|12551.8|383
1618536300000|2021-04-16 01:25:00|12556.3|12554.2|12558.2|12556.1|12559.1|12557.5|12556|12553.9|376
1618536600000|2021-04-16 01:30:00|12558.1|12556|12558.4|12556.3|12560.3|12558.4|12557.2|12555.1|385
1618536900000|2021-04-16 01:35:00|12558.1|12556|12552.5|12550.4|12558.6|12556.7|12552|12550.3|352
1618537200000|2021-04-16 01:40:00|12552.4|12550.3|12557.5|12555.4|12558|12556.2|12552.2|12550.1|397
1618537500000|2021-04-16 01:45:00|12557.4|12555.3|12554.8|12552.7|12558.6|12556.9|12554.3|12552.4|317
1618537800000|2021-04-16 01:50:00|12554.9|12552.8|12551.7|12549.6|12554.9|12553.6|12550.9|12548.8|322
1618538100000|2021-04-16 01:55:00|12551.6|12549.5|12554.6|12552.5|12554.6|12552.5|12551.2|12549.4|280
1618538400000|2021-04-16 02:00:00|12554.7|12552.6|12554.2|12552.1|12556.4|12554.6|12552.7|12550.8|386
1618538700000|2021-04-16 02:05:00|12554.1|12552|12558.7|12556.6|12559.1|12557|12554|12551.9|388
1618539000000|2021-04-16 02:10:00|12558.8|12556.7|12558.1|12556|12560.5|12558.8|12557.4|12555.8|396
1618539300000|2021-04-16 02:15:00|12558|12555.9|12558.4|12557.1|12559.5|12557.7|12557.4|12555.7|236
1618539600000|2021-04-16 02:20:00|12558.5|12557.2|12556.2|12554.9|12560.3|12558.5|12556.1|12554|286
1618539900000|2021-04-16 02:25:00|12556.1|12554.8|12558.2|12556.1|12558.7|12557|12556.1|12554.3|237
1618540200000|2021-04-16 02:30:00|12558.1|12556|12556.7|12554.6|12558.6|12556.9|12556.2|12554.5|198
1618540500000|2021-04-16 02:35:00|12556.6|12554.5|12554.6|12552.5|12558.1|12556.5|12554.1|12552.4|222
1618540800000|2021-04-16 02:40:00|12554.7|12552.6|12555.4|12553.3|12555.6|12553.9|12553.3|12551.5|205
1618541100000|2021-04-16 02:45:00|12554.9|12553.6|12553.3|12552|12556|12554.5|12551.9|12550.2|248
1618541400000|2021-04-16 02:50:00|12553.5|12552.2|12555.2|12553.1|12555.6|12553.8|12553.5|12552|234
1618541700000|2021-04-16 02:55:00|12555.1|12553|12553.2|12551.9|12555.6|12553.8|12552.4|12550.7|293
1618542000000|2021-04-16 03:00:00|12553.1|12551.8|12550|12547.9|12553.3|12552|12549.6|12547.8|201
1618542300000|2021-04-16 03:05:00|12549.9|12547.8|12547.5|12546.2|12550.7|12548.9|12547.4|12546|223
1618542600000|2021-04-16 03:10:00|12547.4|12546.1|12546.6|12544.5|12549.6|12547.9|12546|12544.3|289
1618542900000|2021-04-16 03:15:00|12546.7|12545.3|12544.4|12543.1|12547.7|12546|12544.3|12543|216
1618543200000|2021-04-16 03:20:00|12544.3|12543|12542|12540.7|12545.5|12544|12541.4|12540.1|246
1618543500000|2021-04-16 03:25:00|12542.1|12540.8|12543|12540.9|12543.9|12542.1|12542|12540.4|237
1618543800000|2021-04-16 03:30:00|12542.9|12540.8|12543.4|12542.1|12545|12543.4|12542.4|12540.5|214
1618544100000|2021-04-16 03:35:00|12542.8|12541.5|12541.4|12540.1|12543.1|12541.5|12541.3|12539.6|221
1618544400000|2021-04-16 03:40:00|12541.7|12539.6|12543.3|12542|12543.9|12542.1|12541|12539.2|203
1618544700000|2021-04-16 03:45:00|12543.4|12542.1|12543.2|12541.1|12544.1|12542.6|12542.4|12540.7|144
1618545000000|2021-04-16 03:50:00|12543.1|12541|12542.9|12541.6|12543.5|12541.8|12541.9|12540.3|152
1618545300000|2021-04-16 03:55:00|12542.8|12541.5|12544.5|12542.4|12544.5|12543.1|12542.1|12540.5|161
1618545600000|2021-04-16 04:00:00|12544.6|12542.5|12543.2|12541.9|12546.2|12544.8|12542.9|12541.3|293
1618545900000|2021-04-16 04:05:00|12543.1|12541.8|12542.2|12540.9|12543.4|12541.8|12541.6|12539.9|185
1618546200000|2021-04-16 04:10:00|12542.3|12541|12541.3|12540|12543|12541|12541|12539.3|172
1618546500000|2021-04-16 04:15:00|12541.4|12540.1|12542.5|12540.4|12542.8|12541|12541.3|12539.5|153
1618546800000|2021-04-16 04:20:00|12542.1|12540.8|12540.1|12538.8|12542.5|12541|12539.9|12538.3|182
1618547100000|2021-04-16 04:25:00|12540|12538.7|12539.9|12538.6|12540.5|12539.1|12539.2|12537.9|154
1618547400000|2021-04-16 04:30:00|12540|12538.7|12538.1|12536.8|12540.3|12538.8|12538|12536.3|145
1618547700000|2021-04-16 04:35:00|12538.2|12536.9|12539|12537.7|12539.9|12538.1|12537.7|12536.4|131
1618548000000|2021-04-16 04:40:00|12539.1|12537.8|12539.1|12537.8|12540.2|12538.6|12538.8|12536.7|153
1618548300000|2021-04-16 04:45:00|12539.2|12537.9|12540|12538.7|12540.2|12538.9|12538.7|12537|158
1618548600000|2021-04-16 04:50:00|12540.1|12538.8|12536.6|12535.3|12540.7|12539.4|12536.5|12534.9|193
1618548900000|2021-04-16 04:55:00|12536.3|12535|12536|12534.7|12538|12536.5|12535.9|12534.5|248
1618549200000|2021-04-16 05:00:00|12536.1|12534.8|12536|12533.9|12537.6|12536.1|12535|12533.4|268
1618549500000|2021-04-16 05:05:00|12536.1|12534|12537.1|12535|12537.3|12535.6|12534.8|12533|196
1618549800000|2021-04-16 05:10:00|12537.2|12535.9|12537.7|12536.4|12538.8|12537.1|12537.2|12535.6|208
1618550100000|2021-04-16 05:15:00|12537.6|12536.3|12536.9|12534.8|12538.7|12537|12536.7|12534.6|176
1618550400000|2021-04-16 05:20:00|12537|12534.9|12537.1|12535|12537.2|12535.5|12534.6|12532.9|291
1618550700000|2021-04-16 05:25:00|12537|12534.9|12536.5|12534.4|12538.1|12536.4|12536|12534.4|146
1618551000000|2021-04-16 05:30:00|12536.6|12534.5|12536.6|12534.5|12538|12536.3|12536.5|12534.4|176
1618551300000|2021-04-16 05:35:00|12536.5|12534.4|12533.7|12531.6|12536.5|12534.8|12533.7|12531.6|224
1618551600000|2021-04-16 05:40:00|12533.8|12531.7|12531.8|12529.7|12533.8|12532.1|12530.5|12528.9|259
1618551900000|2021-04-16 05:45:00|12531.9|12529.8|12530.2|12528.9|12532.1|12530.7|12529.4|12527.6|234
1618552200000|2021-04-16 05:50:00|12530.4|12528.3|12526.4|12524.3|12530.9|12529.1|12525.2|12523.4|391
1618552500000|2021-04-16 05:55:00|12526.5|12524.4|12522|12519.9|12526.5|12525|12521.9|12519.8|427
1618552800000|2021-04-16 06:00:00|12522.2|12520.1|12525.9|12524.6|12528.6|12526.5|12522|12520.1|405
1618553100000|2021-04-16 06:05:00|12525.8|12524.5|12522.9|12520.8|12525.9|12524.5|12522|12520.4|322
1618553400000|2021-04-16 06:10:00|12523|12520.9|12521.9|12520.6|12526|12524.2|12521.9|12520.3|383
1618553700000|2021-04-16 06:15:00|12521.5|12520.2|12525.2|12523.1|12525.2|12523.3|12520.1|12518.8|322
1618554000000|2021-04-16 06:20:00|12525|12523.7|12527.7|12525.6|12528.3|12526.7|12524.7|12523|489
1618554300000|2021-04-16 06:25:00|12527.5|12525.4|12526.7|12524.6|12527.6|12525.9|12523.2|12521.5|498
1618554600000|2021-04-16 06:30:00|12526.8|12524.7|12523.6|12522.3|12526.8|12525.4|12523.4|12522|389
1618554900000|2021-04-16 06:35:00|12523.5|12522.2|12521.3|12520|12527.8|12526.5|12521.3|12520|423
1618555200000|2021-04-16 06:40:00|12521.7|12519.6|12519.7|12518.4|12522.5|12521.2|12519.4|12518|298
1618555500000|2021-04-16 06:45:00|12519.6|12518.3|12521.8|12520.5|12522.5|12521.2|12518.6|12517.2|315
1618555800000|2021-04-16 06:50:00|12521.9|12520.6|12520.7|12519.4|12522.4|12521.1|12520.1|12518.8|317
1618556100000|2021-04-16 06:55:00|12520.8|12519.5|12522|12520.7|12523.4|12522.1|12518.1|12516.6|434
1618556400000|2021-04-16 07:00:00|12522.2|12520.9|12520.2|12518.1|12524.7|12523|12518.6|12516.9|560
1618556700000|2021-04-16 07:05:00|12519.7|12518.4|12520.4|12519.1|12520.6|12519.3|12515.8|12514.2|453
1618557000000|2021-04-16 07:10:00|12520.3|12519|12523.9|12521.8|12525.2|12523.9|12520|12518.7|453
1618557300000|2021-04-16 07:15:00|12524|12521.9|12524.5|12523.2|12526.4|12524.8|12522.1|12520.8|377
1618557600000|2021-04-16 07:20:00|12524.4|12523.1|12522.9|12520.8|12525.4|12523.8|12522.1|12520.6|379
1618557900000|2021-04-16 07:25:00|12522.8|12521.5|12521.1|12519.8|12523.4|12521.7|12518.9|12517.1|358
1618558200000|2021-04-16 07:30:00|12520.9|12519.6|12516.7|12515.4|12522|12520.3|12516.7|12515.4|332
1618558500000|2021-04-16 07:35:00|12517|12515.7|12518.9|12517.6|12519.7|12518.4|12516.9|12515.5|350
1618558800000|2021-04-16 07:40:00|12519|12517.7|12522.1|12520|12522.4|12520.9|12517.9|12516.6|367
1618559100000|2021-04-16 07:45:00|12522|12519.9|12518.2|12516.9|12522|12519.9|12515.9|12514.6|328
1618559400000|2021-04-16 07:50:00|12518.3|12517|12517.5|12516.2|12518.9|12517.3|12516.7|12515.3|268
1618559700000|2021-04-16 07:55:00|12517.4|12516.1|12518.3|12517|12518.9|12517.3|12516.1|12514.8|454
1618560000000|2021-04-16 08:00:00|12518.4|12517.1|12517.3|12515.2|12519.3|12517.4|12516|12514.7|405
1618560300000|2021-04-16 08:05:00|12517.2|12515.1|12516.2|12514.9|12517.5|12516.2|12515.7|12513.9|264
1618560600000|2021-04-16 08:10:00|12516.1|12514.8|12518.4|12517.1|12518.9|12517.2|12516.1|12514.7|251
1618560900000|2021-04-16 08:15:00|12518.3|12517|12519.3|12518|12519.8|12518.2|12514.5|12512.8|355
1618561200000|2021-04-16 08:20:00|12519.1|12517.8|12520.8|12519.5|12522.8|12521.2|12519.1|12517.8|277
1618561500000|2021-04-16 08:25:00|12520.9|12519.6|12519.7|12518.4|12521.1|12519.8|12518.6|12517.3|269
1618561800000|2021-04-16 08:30:00|12519.5|12518.2|12519.9|12518.6|12520.1|12518.8|12517.6|12516.1|278
1618562100000|2021-04-16 08:35:00|12520|12518.7|12517.6|12516.3|12520|12518.7|12517.4|12515.6|226
1618562400000|2021-04-16 08:40:00|12517.7|12516.4|12519.5|12518.2|12520.5|12518.7|12516.1|12514.5|426
1618562700000|2021-04-16 08:45:00|12519.4|12518.1|12515.7|12513.6|12519.4|12518.1|12514.7|12512.9|349
1618563000000|2021-04-16 08:50:00|12515.2|12513.9|12516.7|12514.6|12517.4|12515.7|12515.1|12513.5|306
1618563300000|2021-04-16 08:55:00|12516.6|12514.5|12515.9|12513.8|12517.5|12515.7|12514.7|12512.9|275
1618563600000|2021-04-16 09:00:00|12515.4|12514.1|12514.2|12512.1|12516.7|12514.9|12513.7|12511.9|278
1618563900000|2021-04-16 09:05:00|12514.3|12512.2|12514.8|12512.7|12516.6|12514.9|12513.5|12512|223
1618564200000|2021-04-16 09:10:00|12514.7|12512.6|12518.2|12516.1|12518.3|12516.3|12514.3|12512.2|295
1618564500000|2021-04-16 09:15:00|12518.3|12516.2|12515|12513.7|12518.5|12517.2|12513.2|12511.5|348
1618564800000|2021-04-16 09:20:00|12515.1|12513.8|12517.5|12515.4|12518.2|12516.5|12514.5|12512.7|344
1618565100000|2021-04-16 09:25:00|12517.4|12515.3|12513.6|12511.5|12517.7|12515.9|12513.1|12511.3|284
1618565400000|2021-04-16 09:30:00|12513.5|12511.4|12512.5|12510.4|12513.6|12512|12511.1|12509.4|258
1618565700000|2021-04-16 09:35:00|12512.6|12510.5|12511.4|12510.1|12512.7|12511|12510.8|12509.3|138
1618566000000|2021-04-16 09:40:00|12511.5|12510.2|12509.6|12507.5|12512.7|12511|12508.4|12507.1|312
1618566300000|2021-04-16 09:45:00|12509.5|12507.4|12509.9|12508.6|12514.2|12512.6|12509|12507.3|347
1618566600000|2021-04-16 09:50:00|12510|12508.7|12508.9|12507.6|12510.5|12508.8|12507.2|12505.6|381
1618566900000|2021-04-16 09:55:00|12509.1|12507.8|12509.1|12507.8|12510.3|12508.7|12507.1|12505.6|346
1618567200000|2021-04-16 10:00:00|12509.2|12507.9|12505.3|12503.2|12509.4|12508|12504.5|12502.8|314
1618567500000|2021-04-16 10:05:00|12505.2|12503.1|12503|12501.7|12505.2|12503.1|12502.8|12501.1|272
1618567800000|2021-04-16 10:10:00|12502.9|12501.6|12504.2|12502.9|12504.7|12503.2|12502.8|12501.1|264
1618568100000|2021-04-16 10:15:00|12504.4|12503.1|12504.4|12503.1|12507.3|12506|12503.5|12502.1|385
1618568400000|2021-04-16 10:20:00|12504.7|12503.4|12505.4|12504.1|12506.5|12504.9|12502.3|12500.7|423
1618568700000|2021-04-16 10:25:00|12505.5|12504.2|12506|12504.7|12506.7|12505.4|12504|12502.2|294
1618569000000|2021-04-16 10:30:00|12506.1|12504.8|12505.3|12504|12506.4|12504.8|12504.3|12502.9|241
1618569300000|2021-04-16 10:35:00|12505.2|12503.9|12507.9|12506.6|12508.5|12506.9|12504.3|12503|213
1618569600000|2021-04-16 10:40:00|12508.2|12506.9|12508|12506.7|12508.6|12507.1|12505.7|12504.1|310
1618569900000|2021-04-16 10:45:00|12508.1|12506.8|12507.7|12506.4|12509|12507.7|12507.4|12505.6|251
1618570200000|2021-04-16 10:50:00|12507.6|12506.3|12508|12505.9|12510.4|12508.7|12507.3|12505.7|453
1618570500000|2021-04-16 10:55:00|12508.1|12506|12505.4|12504.1|12508.1|12506.3|12504.1|12502.4|392
1618570800000|2021-04-16 11:00:00|12505.5|12504.2|12499.3|12498|12505.5|12504.2|12499.2|12497.9|385
1618571100000|2021-04-16 11:05:00|12499.5|12498.2|12497.9|12496.6|12499.9|12498.6|12497.1|12495.4|319
1618571400000|2021-04-16 11:10:00|12497.6|12496.3|12497.4|12496.1|12499.3|12497.5|12497.1|12495.5|321
1618571700000|2021-04-16 11:15:00|12497.8|12496.5|12498.1|12496.8|12499.8|12498.1|12496.1|12494.8|411
1618572000000|2021-04-16 11:20:00|12498.2|12496.9|12506.5|12505.2|12506.6|12505.2|12497.3|12495.9|409
1618572300000|2021-04-16 11:25:00|12506.8|12504.7|12506.3|12504.2|12508.8|12507.1|12505.8|12504.2|342
1618572600000|2021-04-16 11:30:00|12506.1|12504.8|12509.5|12508.2|12513.2|12511.7|12505.8|12504.2|457
1618572900000|2021-04-16 11:35:00|12509.8|12508.5|12508.1|12506.8|12510.2|12508.8|12507.8|12506|271
1618573200000|2021-04-16 11:40:00|12507.9|12506.6|12506.5|12505.2|12509.3|12507.6|12505.9|12504.5|251
1618573500000|2021-04-16 11:45:00|12507.1|12505|12503.7|12502.4|12507.2|12505.4|12503.4|12501.9|262
1618573800000|2021-04-16 11:50:00|12503.6|12502.3|12507.4|12506.1|12507.9|12506.2|12502|12500.7|376
1618574100000|2021-04-16 11:55:00|12507.5|12506.2|12507.7|12506.4|12509.7|12508.3|12506.8|12505.2|382
1618574400000|2021-04-16 12:00:00|12507.8|12506.5|12502|12500.7|12508|12506.5|12500.5|12499.2|507
1618574700000|2021-04-16 12:05:00|12501.9|12500.6|12501.9|12500.6|12502.9|12501.6|12500.8|12499.2|388
1618575000000|2021-04-16 12:10:00|12501.8|12500.5|12503.7|12502.4|12505.8|12504.3|12501.2|12499.5|362
1618575300000|2021-04-16 12:15:00|12503.9|12501.8|12504.4|12503.1|12506.8|12505.3|12503.4|12501.8|348
1618575600000|2021-04-16 12:20:00|12504.3|12503|12500.3|12499|12505.3|12504|12499|12497.7|468
1618575900000|2021-04-16 12:25:00|12500.4|12499.1|12506.6|12504.5|12507.4|12505|12500.3|12499|375
1618576200000|2021-04-16 12:30:00|12506.7|12504.6|12505.6|12504.3|12507.9|12505.1|12501.6|12499.8|593
1618576500000|2021-04-16 12:35:00|12505.4|12504.1|12503.1|12501.8|12506.6|12505.1|12502.8|12501.5|457
1618576800000|2021-04-16 12:40:00|12503|12501.7|12503.7|12502.4|12507.5|12505.7|12501.4|12499.9|582
1618577100000|2021-04-16 12:45:00|12503.8|12502.5|12501.5|12500.2|12504|12502.7|12499.8|12498.5|387
1618577400000|2021-04-16 12:50:00|12501.6|12500.3|12498.1|12496.8|12503.8|12502.5|12497.7|12496.4|363
1618577700000|2021-04-16 12:55:00|12498.2|12496.9|12498.4|12497.1|12500.4|12499.1|12495.6|12494.3|411
1618578000000|2021-04-16 13:00:00|12498.3|12497|12500.5|12499.2|12503.3|12501.7|12498|12496.7|504
1618578300000|2021-04-16 13:05:00|12500.4|12499.1|12500|12498.7|12502.6|12501.3|12499.5|12497.8|501
1618578600000|2021-04-16 13:10:00|12499.8|12498.5|12503.1|12501.8|12503.6|12502.3|12497.9|12496.3|471
1618578900000|2021-04-16 13:15:00|12503|12501.7|12501|12499.7|12503.7|12502.4|12499.7|12498.4|440
1618579200000|2021-04-16 13:20:00|12501.1|12499.8|12503.5|12502.2|12503.7|12502.4|12500.8|12499.5|313
1618579500000|2021-04-16 13:25:00|12503.6|12502.3|12507.6|12506.3|12507.9|12506.4|12503.5|12502.2|368
1618579800000|2021-04-16 13:30:00|12507.3|12506|12509.7|12508.4|12511.7|12510|12505.9|12504.6|568
1618580100000|2021-04-16 13:35:00|12509.8|12508.5|12507.6|12506.3|12509.9|12508.6|12506.2|12504.9|433
1618580400000|2021-04-16 13:40:00|12507.5|12506.2|12508.6|12507.3|12509.7|12508.1|12507.2|12505.9|505
1618580700000|2021-04-16 13:45:00|12508.5|12507.2|12511.5|12510.2|12513.1|12511.5|12507.8|12506.4|532
1618581000000|2021-04-16 13:50:00|12511.2|12509.9|12515.4|12514.1|12518.9|12517.6|12511|12509.7|601
1618581300000|2021-04-16 13:55:00|12515.5|12514.2|12517.5|12515.4|12517.8|12516.4|12514.8|12513.4|384
1618581600000|2021-04-16 14:00:00|12517.6|12515.5|12513.4|12511.3|12518.1|12516|12512.8|12511.1|533
1618581900000|2021-04-16 14:05:00|12513.2|12511.1|12515.3|12514|12515.8|12514.5|12510.9|12509.6|522
1618582200000|2021-04-16 14:10:00|12515.4|12514.1|12515.4|12514.1|12517.9|12516.6|12514.7|12513.4|351
1618582500000|2021-04-16 14:15:00|12515.1|12513.8|12506.2|12504.9|12515.9|12514.6|12505.3|12503.8|570
1618582800000|2021-04-16 14:20:00|12506.3|12505|12510.2|12508.1|12510.6|12508.9|12504.4|12503.1|537
1618583100000|2021-04-16 14:25:00|12510.1|12508|12505.5|12504.2|12510.1|12508.6|12504|12502.7|526
1618583400000|2021-04-16 14:30:00|12505.3|12504|12507.3|12506|12507.5|12506.2|12500.3|12499|545
1618583700000|2021-04-16 14:35:00|12507.5|12506.2|12502.9|12501.6|12509.2|12507.9|12502.9|12501.6|539
1618584000000|2021-04-16 14:40:00|12503|12501.7|12504.5|12503.2|12505.4|12503.9|12500.7|12499.4|543
1618584300000|2021-04-16 14:45:00|12504.6|12503.3|12497.8|12496.5|12504.9|12503.6|12496.4|12494.5|459
1618584600000|2021-04-16 14:50:00|12497.7|12496.4|12501.7|12500.4|12503.3|12501.7|12497.6|12496.1|482
1618584900000|2021-04-16 14:55:00|12501.6|12500.3|12499.9|12498.6|12501.7|12500.4|12496.6|12495.3|561
1618585200000|2021-04-16 15:00:00|12500|12498.7|12501|12499.7|12502.8|12501.5|12497.9|12496.6|621
1618585500000|2021-04-16 15:05:00|12500.9|12499.6|12497.5|12496.2|12502.1|12500.8|12497.4|12495.7|386
1618585800000|2021-04-16 15:10:00|12497.6|12496.3|12499.2|12497.9|12500|12498.5|12496.7|12495.4|333
1618586100000|2021-04-16 15:15:00|12498.8|12497.5|12499.9|12498.6|12501|12499.5|12496.7|12495.4|465
1618586400000|2021-04-16 15:20:00|12499.8|12498.5|12499.7|12498.4|12501.5|12500.2|12498.5|12497.2|344
1618586700000|2021-04-16 15:25:00|12499.6|12498.3|12501|12499.7|12503.4|12501.8|12497.2|12495.9|370
1618587000000|2021-04-16 15:30:00|12500.9|12499.6|12498.3|12497|12502.2|12500.9|12498.2|12496.9|371
1618587300000|2021-04-16 15:35:00|12498.4|12497.1|12496|12494.7|12498.4|12497.1|12495.2|12493.9|391
1618587600000|2021-04-16 15:40:00|12496.1|12494.8|12498.3|12497|12499.9|12498.6|12495.2|12493.9|339
1618587900000|2021-04-16 15:45:00|12498.2|12496.9|12502.3|12501|12502.6|12501.1|12497.3|12496|375
1618588200000|2021-04-16 15:50:00|12502.2|12500.9|12504.5|12503.2|12505.7|12504.4|12501.9|12500.6|383
1618588500000|2021-04-16 15:55:00|12504.4|12503.1|12499.9|12498.6|12504.4|12503.1|12498.1|12496.8|322
1618588800000|2021-04-16 16:00:00|12500|12498.7|12501.3|12500|12501.4|12500.1|12495.1|12493.8|352
1618589100000|2021-04-16 16:05:00|12501.5|12500.2|12501.6|12500.3|12504.3|12503|12499.1|12497.8|385
1618589400000|2021-04-16 16:10:00|12501.5|12500.2|12502.4|12501.1|12503|12501.7|12499.8|12498.5|341
1618589700000|2021-04-16 16:15:00|12502.8|12501.5|12502.4|12501.1|12503.5|12502.2|12500.7|12499.4|320
1618590000000|2021-04-16 16:20:00|12502.2|12500.9|12502.8|12501.5|12505.2|12503.9|12501.6|12500.3|338
1618590300000|2021-04-16 16:25:00|12502.7|12501.4|12503.8|12502.5|12505.2|12503.9|12502.5|12501.2|278
1618590600000|2021-04-16 16:30:00|12503.9|12502.6|12501.8|12500.5|12504.8|12503.2|12501.5|12499.9|282
1618590900000|2021-04-16 16:35:00|12501.9|12500.6|12502.4|12501.1|12503.6|12502.3|12501.6|12500.3|313
1618591200000|2021-04-16 16:40:00|12502.6|12501.3|12500.4|12499.1|12503.1|12501.8|12500.1|12498.8|301
1618591500000|2021-04-16 16:45:00|12500.5|12499.2|12501.8|12500.5|12502.7|12501.4|12499.8|12498.5|284
1618591800000|2021-04-16 16:50:00|12501.9|12500.6|12505.3|12504|12506.9|12505.6|12501.7|12500.4|328
1618592100000|2021-04-16 16:55:00|12505.4|12504.1|12504.9|12503.6|12506.1|12504.8|12503.5|12502.2|274
1618592400000|2021-04-16 17:00:00|12504.8|12503.5|12506.8|12505.5|12507.3|12506|12504.6|12503.3|221
1618592700000|2021-04-16 17:05:00|12506.9|12505.6|12506.7|12505.4|12507.2|12505.9|12505.9|12504.6|176
1618593000000|2021-04-16 17:10:00|12506.8|12505.5|12507.5|12506.2|12508.3|12507|12506.6|12505.3|252
1618593300000|2021-04-16 17:15:00|12507.6|12506.3|12505.3|12504|12507.7|12506.4|12505.1|12503.8|200
1618593600000|2021-04-16 17:20:00|12505.1|12503.8|12507|12505.7|12507|12505.7|12503.5|12502.2|217
1618593900000|2021-04-16 17:25:00|12507.4|12506.1|12506|12504.7|12507.4|12506.1|12505.7|12504.4|186
1618594200000|2021-04-16 17:30:00|12505.8|12504.5|12505.9|12504.6|12507|12505.6|12505.4|12504.1|193
1618594500000|2021-04-16 17:35:00|12506|12504.7|12505|12503.7|12506.1|12504.8|12504.6|12503.3|166
1618594800000|2021-04-16 17:40:00|12505.1|12503.8|12504.7|12503.4|12505.6|12504.3|12504.2|12502.9|193
1618595100000|2021-04-16 17:45:00|12504.8|12503.5|12506.4|12505.1|12506.7|12505.4|12503|12501.7|201
1618595400000|2021-04-16 17:50:00|12506.6|12505.3|12505.4|12504.1|12506.6|12505.3|12504.5|12503.2|142
1618595700000|2021-04-16 17:55:00|12505.5|12504.2|12506.8|12505.5|12508.2|12506.7|12505.3|12503.8|197
1618596000000|2021-04-16 18:00:00|12506.9|12505.6|12505.8|12504.5|12508.9|12507.6|12505.7|12504.4|218
1618596300000|2021-04-16 18:05:00|12505.9|12504.6|12505.8|12504.5|12508|12506.7|12505.1|12503.8|220
1618596600000|2021-04-16 18:10:00|12505.9|12504.6|12507.6|12506.3|12508|12506.7|12505|12503.7|163
1618596900000|2021-04-16 18:15:00|12507.5|12506.2|12506|12504.7|12509.4|12507.9|12505.8|12504.5|271
1618597200000|2021-04-16 18:20:00|12506.1|12504.8|12504.3|12503|12506.9|12505.4|12504.3|12503|199
1618597500000|2021-04-16 18:25:00|12504.4|12503.1|12505.4|12504.1|12506.2|12504.9|12504.4|12502.9|196
1618597800000|2021-04-16 18:30:00|12505.3|12504|12504.3|12503|12505.9|12504.6|12504.3|12503|164
1618598100000|2021-04-16 18:35:00|12504.4|12503.1|12506.8|12505.5|12506.9|12505.6|12504.2|12502.9|189
1618598400000|2021-04-16 18:40:00|12506.9|12505.6|12506.3|12505|12507.5|12506|12505.2|12503.9|209
1618598700000|2021-04-16 18:45:00|12506.1|12504.8|12503.7|12502.4|12506.2|12504.9|12502.8|12501.3|190
1618599000000|2021-04-16 18:50:00|12503.6|12502.3|12503.3|12502|12504.9|12503.6|12503.3|12502|286
1618599300000|2021-04-16 18:55:00|12503.4|12502.1|12502.9|12501.6|12504.7|12503.4|12502.6|12501.2|294
1618599600000|2021-04-16 19:00:00|12503.1|12501.8|12505.1|12503.8|12505.4|12504.1|12503.1|12501.8|272
1618599900000|2021-04-16 19:05:00|12505.2|12503.9|12504.7|12503.4|12506.1|12504.5|12504.5|12503.2|143
1618600200000|2021-04-16 19:10:00|12504.8|12503.5|12505.7|12504.4|12506.2|12504.9|12504.6|12502.9|185
1618600500000|2021-04-16 19:15:00|12505.6|12504.3|12504.7|12503.4|12506|12504.6|12504.5|12503.2|158
1618600800000|2021-04-16 19:20:00|12504.6|12503.3|12507|12505.7|12507|12505.7|12504.1|12502.8|215
1618601100000|2021-04-16 19:25:00|12506.9|12505.6|12503.7|12502.4|12507|12505.7|12503.1|12501.8|178
1618601400000|2021-04-16 19:30:00|12503.8|12502.5|12506.2|12504.9|12506.9|12505.6|12503.7|12502.4|174
1618601700000|2021-04-16 19:35:00|12506.3|12505|12504.9|12503.6|12506.3|12505|12504.5|12503.2|152
1618602000000|2021-04-16 19:40:00|12505|12503.7|12502.1|12500.8|12505|12503.7|12502.1|12500.8|181
1618602300000|2021-04-16 19:45:00|12502.2|12500.9|12501.3|12500|12503.9|12502.6|12500.8|12499.5|276
1618602600000|2021-04-16 19:50:00|12501|12499.7|12508.5|12507.2|12509|12507.3|12500.4|12499|420
1618602900000|2021-04-16 19:55:00|12508.4|12507.1|12508|12506.7|12509.2|12507.9|12506.7|12505.4|401
1618603200000|2021-04-16 20:00:00|12508.2|12506.9|12507.9|12505.8|12509.4|12507.8|12506.4|12504.8|372
1618603500000|2021-04-16 20:05:00|12507.7|12505.6|12506.3|12505|12508.2|12506.2|12505.9|12504.2|140
1618603800000|2021-04-16 20:10:00|12506.2|12504.9|12506.4|12505.1|12506.8|12505.3|12505.4|12503.5|121
1618604100000|2021-04-16 20:15:00|12506.5|12505.2|12505.9|12503.8|12506.7|12505.2|12505|12503.4|119
1618604400000|2021-04-16 20:20:00|12506.1|12504|12505.6|12503.5|12507.1|12505.3|12505.1|12503.4|118
1618604700000|2021-04-16 20:25:00|12505.7|12503.6|12506.5|12504.4|12506.8|12504.7|12505.1|12503.3|123
1618605000000|2021-04-16 20:30:00|12506.4|12504.3|12504.6|12502.5|12508.4|12506.6|12501.4|12499.3|269
1618605300000|2021-04-16 20:35:00|12504.9|12502.8|12508.3|12506.2|12509|12507|12504.8|12502.7|304
1618605600000|2021-04-16 20:40:00|12508.4|12506.3|12508.7|12506.6|12509|12507.1|12508|12505.9|128
1618605900000|2021-04-16 20:45:00|12508.8|12506.7|12509|12506.9|12509.7|12507.6|12508.2|12506.1|206
1618606200000|2021-04-16 20:50:00|12508.8|12506.7|12507.8|12505.7|12510.5|12507.7|12507.6|12505.4|272
1618606500000|2021-04-16 20:55:00|12507.7|12505.6|12509.4|12507.3|12510.8|12507.7|12507.3|12504|232
1618776000000|2021-04-18 20:00:00|12510.4|12504.2|12508.5|12505.4|12510.4|12505.5|12508.5|12504.2|31
1618776300000|2021-04-18 20:05:00|12508.6|12505.5|12508.5|12505.4|12510.4|12505.5|12508.5|12504.2|20
1618776600000|2021-04-18 20:10:00|12508.6|12505.5|12510|12504.3|12510.4|12505.5|12508.5|12504.2|23
1618776900000|2021-04-18 20:15:00|12508.5|12505.4|12508.6|12505.5|12510.4|12505.5|12508.5|12504.2|23
1618777200000|2021-04-18 20:20:00|12510.4|12504.2|12508.6|12505.5|12510.4|12505.5|12508.5|12504.2|20
1618777500000|2021-04-18 20:25:00|12510.4|12504.2|12510.4|12504.2|12510.4|12505.5|12508.5|12504.2|28
1618777800000|2021-04-18 20:30:00|12508.6|12505.5|12508.6|12505.5|12510.4|12505.5|12508.5|12504.2|34
1618778100000|2021-04-18 20:35:00|12510.4|12504.2|12508.6|12505.5|12510.4|12505.5|12508.5|12504.2|29
1618778400000|2021-04-18 20:40:00|12508.5|12505.4|12508.6|12505.5|12510.4|12505.5|12508.5|12504.2|26
1618778700000|2021-04-18 20:45:00|12510.4|12504.2|12510|12504.3|12514|12505.5|12508.5|12502.1|49
1618779000000|2021-04-18 20:50:00|12508.5|12505.4|12510.9|12503.5|12511.3|12505.5|12508.5|12502.5|39
1618779300000|2021-04-18 20:55:00|12508.6|12505.5|12510.4|12504.2|12511.3|12505.5|12508.2|12502.5|30
1618779600000|2021-04-18 21:00:00|12509.3|12506.2|12510.5|12504.3|12511|12506.2|12508.3|12502.9|18
1618779900000|2021-04-18 21:05:00|12511.2|12504.2|12510|12505|12511.2|12506.2|12508.1|12502.8|81
1618780200000|2021-04-18 21:10:00|12511|12504|12511.7|12504.7|12512.7|12505.7|12509.7|12503.7|102
1618780500000|2021-04-18 21:15:00|12511.1|12504.1|12511.5|12504.5|12512.6|12505.6|12510.2|12503.9|118
1618780800000|2021-04-18 21:20:00|12510.7|12504.9|12514.4|12507.4|12515.2|12508.2|12510.3|12504|134
1618781100000|2021-04-18 21:25:00|12514.3|12507.3|12513.8|12506.8|12515.6|12508.6|12513.7|12506.7|95
1618781400000|2021-04-18 21:30:00|12513.9|12506.9|12513.4|12506.4|12514.9|12507.9|12510.4|12503.4|157
1618781700000|2021-04-18 21:35:00|12513.6|12506.6|12514.9|12507.9|12515.1|12508.1|12512.8|12506|109
1618782000000|2021-04-18 21:40:00|12514.2|12507.2|12514|12507|12515.1|12508.1|12512.7|12507|76
1618782300000|2021-04-18 21:45:00|12514.2|12507.2|12515|12508|12515.9|12508.9|12513.5|12506.5|165
1618782600000|2021-04-18 21:50:00|12515.2|12508.2|12515.5|12508.5|12516.3|12509.3|12514.7|12507.7|219
1618782900000|2021-04-18 21:55:00|12515.3|12508.3|12514.7|12507.7|12516|12509|12513.4|12507.1|265
1618783200000|2021-04-18 22:00:00|12514.1|12507.1|12513.4|12510.8|12514.7|12511|12511.3|12505.6|479
1618783500000|2021-04-18 22:05:00|12513.3|12510.1|12516|12513.9|12516.6|12514.1|12512.1|12509.7|333
1618783800000|2021-04-18 22:10:00|12516.2|12514|12516.2|12514.1|12517.4|12514.7|12514.9|12512.5|238
1618784100000|2021-04-18 22:15:00|12517|12514.5|12515.1|12513|12517|12514.5|12514.8|12512.7|104
1618784400000|2021-04-18 22:20:00|12515.2|12513.1|12516.1|12514|12517.2|12515|12514.3|12512.2|189
1618784700000|2021-04-18 22:25:00|12516.3|12513.9|12515.4|12513.3|12516.6|12514.5|12515|12512.8|111
1618785000000|2021-04-18 22:30:00|12515.3|12513.2|12514.9|12512.8|12515.8|12513.7|12514.7|12512.3|132
1618785300000|2021-04-18 22:35:00|12515|12512.9|12515.4|12513.3|12515.6|12513.5|12514.6|12512.5|130
1618785600000|2021-04-18 22:40:00|12515.3|12513.2|12515|12512.9|12515.4|12513.3|12514.8|12512.7|88
1618785900000|2021-04-18 22:45:00|12515.1|12513|12515.1|12513|12515.7|12513.6|12514.8|12512.7|104
1618786200000|2021-04-18 22:50:00|12515|12512.9|12515.1|12513|12515.5|12513.3|12514.8|12512.6|100
1618786500000|2021-04-18 22:55:00|12515.3|12513.2|12516.8|12514.7|12517|12514.9|12515|12512.9|110
1618786800000|2021-04-18 23:00:00|12516.6|12514.5|12515.4|12513.3|12518.8|12516.7|12514.7|12512.6|309
1618787100000|2021-04-18 23:05:00|12515.3|12513.2|12516.9|12514.8|12517|12514.9|12514.8|12512.7|153
1618787400000|2021-04-18 23:10:00|12517|12514.9|12516.2|12514.1|12517.1|12515|12514.9|12512.8|115
1618787700000|2021-04-18 23:15:00|12516.1|12514|12515.6|12513.5|12516.4|12514.5|12515.2|12513.3|80
1618788000000|2021-04-18 23:20:00|12515.5|12513.4|12516.1|12514|12516.1|12514|12514.6|12512.5|184
1618788300000|2021-04-18 23:25:00|12516|12513.9|12517.7|12515.6|12517.7|12515.6|12515.5|12513.4|119
1618788600000|2021-04-18 23:30:00|12517.6|12515.5|12517.3|12515.2|12518.6|12516.5|12516.9|12514.8|164
1618788900000|2021-04-18 23:35:00|12517.4|12515.3|12514.8|12513.5|12517.4|12515.3|12514.8|12513|133
1618789200000|2021-04-18 23:40:00|12515.2|12513.1|12515.3|12513.2|12516.4|12514.3|12514.8|12512.7|140
1618789500000|2021-04-18 23:45:00|12515.4|12513.3|12515.7|12513.6|12515.8|12514.1|12513.8|12512.4|112
1618789800000|2021-04-18 23:50:00|12515.8|12513.7|12515.3|12513.2|12516.1|12514.1|12514.8|12512.7|121
1618790100000|2021-04-18 23:55:00|12515.4|12513.3|12519.7|12517.6|12519.7|12518|12515.4|12513.3|169
1618790400000|2021-04-19 00:00:00|12519.8|12517.7|12515.4|12514.1|12520.2|12518.3|12514.5|12512.4|391
1618790700000|2021-04-19 00:05:00|12515.3|12514|12515.5|12513.4|12517.9|12516.1|12514.4|12512.6|330
1618791000000|2021-04-19 00:10:00|12515.4|12513.3|12515.7|12513.6|12517.8|12515.7|12514.3|12512.4|297
1618791300000|2021-04-19 00:15:00|12515.6|12514.3|12515.7|12513.6|12516.5|12514.6|12514.6|12512.8|199
1618791600000|2021-04-19 00:20:00|12515.8|12513.7|12516|12513.9|12516.3|12514.5|12513.9|12512.2|238
1618791900000|2021-04-19 00:25:00|12515.9|12513.8|12514.1|12512|12515.9|12514.1|12512.1|12510.2|198
1618792200000|2021-04-19 00:30:00|12513.8|12512.5|12513|12510.9|12517|12515.3|12512.5|12510.8|243
1618792500000|2021-04-19 00:35:00|12513.1|12511|12512.8|12510.7|12514.1|12512.5|12511.8|12510|220
1618792800000|2021-04-19 00:40:00|12513|12510.9|12513.7|12512.4|12514.7|12513.1|12512.2|12510.2|197
1618793100000|2021-04-19 00:45:00|12513.8|12512.5|12511.6|12509.5|12514.6|12513|12510.7|12508.7|220
1618793400000|2021-04-19 00:50:00|12511|12509.7|12514.3|12512.2|12514.3|12512.5|12509.6|12507.9|369
1618793700000|2021-04-19 00:55:00|12514.2|12512.1|12517.5|12515.4|12517.9|12515.9|12513.9|12511.8|328
1618794000000|2021-04-19 01:00:00|12517.3|12515.2|12520.7|12518.6|12520.8|12519.1|12515.8|12513.7|407
1618794300000|2021-04-19 01:05:00|12520.3|12519|12520.3|12518.2|12520.8|12519.1|12518.5|12516.8|255
1618794600000|2021-04-19 01:10:00|12520.4|12518.3|12521.3|12519.2|12523.2|12521.3|12519.6|12518.1|400
1618794900000|2021-04-19 01:15:00|12521.7|12519.6|12522|12519.9|12522.6|12520.8|12519.7|12517.6|303
1618795200000|2021-04-19 01:20:00|12521.9|12519.8|12526.2|12524.9|12526.4|12524.9|12521.9|12519.8|387
1618795500000|2021-04-19 01:25:00|12526.7|12524.6|12524.1|12522.8|12526.8|12524.9|12523.9|12522.1|390
1618795800000|2021-04-19 01:30:00|12524.2|12522.9|12528.7|12526.6|12529.5|12528|12524.2|12522.9|591
1618796100000|2021-04-19 01:35:00|12528.6|12526.5|12525.3|12524|12529.7|12528.1|12525.3|12523.6|434
1618796400000|2021-04-19 01:40:00|12525.7|12523.6|12523.7|12522.4|12526.7|12524.7|12523.7|12522|464
1618796700000|2021-04-19 01:45:00|12523.6|12522.3|12523.6|12521.5|12524.9|12523|12522.2|12520.6|436
1618797000000|2021-04-19 01:50:00|12523.5|12521.4|12521.9|12520.6|12523.6|12521.6|12520.1|12518|331
1618797300000|2021-04-19 01:55:00|12522.4|12520.3|12522.3|12521|12522.6|12521.1|12521.2|12519.3|210
1618797600000|2021-04-19 02:00:00|12522.2|12520.9|12517.1|12515|12523.5|12521.5|12515.9|12514.4|416
1618797900000|2021-04-19 02:05:00|12517|12514.9|12517|12514.9|12517.6|12516|12515|12513.5|474
1618798200000|2021-04-19 02:10:00|12516.5|12515.2|12515.2|12513.1|12516.8|12515.2|12513.6|12511.7|402
1618798500000|2021-04-19 02:15:00|12515.3|12513.2|12517.9|12515.8|12518.1|12516|12514.7|12512.9|378
1618798800000|2021-04-19 02:20:00|12517.8|12515.7|12514.3|12513|12518.6|12516.5|12514.2|12512.9|280
1618799100000|2021-04-19 02:25:00|12514.2|12512.9|12515|12513.7|12516.3|12514.7|12513.4|12512.1|374
1618799400000|2021-04-19 02:30:00|12515.1|12513.8|12515.6|12513.5|12517.2|12515.5|12514.6|12512.9|270
1618799700000|2021-04-19 02:35:00|12515.5|12513.4|12513.6|12511.5|12516.3|12514.4|12512.8|12511.4|218
1618800000000|2021-04-19 02:40:00|12513.7|12511.6|12512.5|12510.4|12513.7|12511.7|12511.2|12509.7|285
1618800300000|2021-04-19 02:45:00|12512.8|12511.2|12510.5|12509.2|12513.1|12511.5|12510.3|12508.8|318
1618800600000|2021-04-19 02:50:00|12510.6|12509.3|12511.1|12509|12511.1|12509.8|12509.5|12508.1|208
1618800900000|2021-04-19 02:55:00|12511|12508.9|12512.3|12510.2|12514.3|12512.8|12511|12508.9|259
1618801200000|2021-04-19 03:00:00|12512.4|12510.3|12509.1|12507|12513.7|12511.6|12508.5|12507|245
1618801500000|2021-04-19 03:05:00|12509.2|12507.1|12510.2|12508.9|12510.5|12509|12508.6|12507|186
1618801800000|2021-04-19 03:10:00|12510|12508.7|12508.6|12507.3|12510.5|12509|12508.6|12507.3|142
1618802100000|2021-04-19 03:15:00|12508.7|12507.4|12509.5|12508.2|12510.3|12508.8|12508.5|12507.2|144
1618802400000|2021-04-19 03:20:00|12509.4|12508.1|12509.6|12508.3|12510.8|12509.5|12508.7|12507.4|143
1618802700000|2021-04-19 03:25:00|12509.7|12508.4|12511.8|12510.5|12512.2|12510.7|12509.6|12508.3|182
1618803000000|2021-04-19 03:30:00|12512.1|12510.8|12512.5|12511.2|12513.9|12512.2|12512|12510.7|173
1618803300000|2021-04-19 03:35:00|12512.4|12511.1|12511.3|12509.2|12513.3|12511.7|12511.1|12509.2|220
1618803600000|2021-04-19 03:40:00|12511.4|12509.3|12511.1|12509.8|12511.8|12510.2|12510|12508.7|138
1618803900000|2021-04-19 03:45:00|12511.3|12510|12511.6|12510.3|12513.3|12511.8|12511.3|12509.7|205
1618804200000|2021-04-19 03:50:00|12511.7|12510.4|12510.9|12509.6|12513|12511.4|12510.8|12509.5|177
1618804500000|2021-04-19 03:55:00|12511|12509.7|12510.9|12509.6|12512.1|12510.4|12510.2|12508.4|166
1618804800000|2021-04-19 04:00:00|12510.8|12509.5|12509.3|12508|12511|12509.7|12509.2|12507.6|164
1618805100000|2021-04-19 04:05:00|12509.2|12507.9|12508.5|12507.2|12510.1|12508.1|12508|12506.3|180
1618805400000|2021-04-19 04:10:00|12508.6|12507.3|12508.2|12506.1|12509.6|12507.8|12508|12506.1|150
1618805700000|2021-04-19 04:15:00|12508.3|12506.2|12508.1|12506|12509.3|12507.9|12507.6|12506|202
1618806000000|2021-04-19 04:20:00|12508.2|12506.1|12508.3|12506.2|12508.8|12507.5|12507.8|12506|137
1618806300000|2021-04-19 04:25:00|12507.9|12506.6|12508.7|12506.6|12508.9|12507.3|12506.4|12504.6|212
1618806600000|2021-04-19 04:30:00|12508.8|12506.7|12507.8|12505.7|12509.5|12508|12507.4|12505.7|213
1618806900000|2021-04-19 04:35:00|12507.9|12505.8|12509.1|12507.8|12509.7|12507.9|12506.2|12504.9|206
1618807200000|2021-04-19 04:40:00|12509.6|12507.5|12509.4|12507.3|12509.7|12508|12508.5|12506.9|153
1618807500000|2021-04-19 04:45:00|12509.3|12507.2|12508.3|12506.2|12509.6|12508|12507.8|12506.1|172
1618807800000|2021-04-19 04:50:00|12508.2|12506.9|12507|12505.7|12508.6|12507|12506.1|12504.5|147
1618808100000|2021-04-19 04:55:00|12507.1|12505.8|12507|12505.7|12507.6|12506.3|12506.1|12504.6|153
1618808400000|2021-04-19 05:00:00|12506.9|12505.6|12506.1|12504.8|12508|12506.3|12505.9|12504.4|249
1618808700000|2021-04-19 05:05:00|12506.2|12504.9|12508.1|12506|12508.1|12506.4|12505.4|12504|166
1618809000000|2021-04-19 05:10:00|12508|12505.9|12507.7|12506.4|12509.6|12508|12507.6|12505.9|160
1618809300000|2021-04-19 05:15:00|12507.8|12506.5|12509.7|12507.6|12509.9|12508|12507.2|12505.4|109
1618809600000|2021-04-19 05:20:00|12509.8|12507.7|12509|12506.9|12509.8|12507.7|12508.1|12506.2|127
1618809900000|2021-04-19 05:25:00|12508.8|12506.7|12509.1|12507.8|12510.6|12508.7|12508.8|12506.7|138
1618810200000|2021-04-19 05:30:00|12509.2|12507.9|12508.2|12506.1|12509.7|12508.2|12506.8|12505.4|208
1618810500000|2021-04-19 05:35:00|12507.3|12506|12506|12504.7|12507.8|12506|12505.7|12504.3|189
1618810800000|2021-04-19 05:40:00|12506.1|12504.8|12503.9|12502.6|12506.6|12504.9|12502.5|12500.8|254
1618811100000|2021-04-19 05:45:00|12503.8|12502.5|12503.7|12502.4|12505.1|12503.4|12502.4|12501.1|250
1618811400000|2021-04-19 05:50:00|12503.6|12502.3|12501.9|12500.6|12504.2|12502.9|12501.9|12500.6|320
1618811700000|2021-04-19 05:55:00|12501.8|12500.5|12503.2|12501.1|12504|12502.7|12500.9|12499.3|371
1618812000000|2021-04-19 06:00:00|12503.3|12501.2|12509.8|12507.7|12510.3|12508.5|12503.1|12501.2|450
1618812300000|2021-04-19 06:05:00|12509.9|12507.8|12506|12503.9|12510.5|12508.4|12506|12503.9|336
1618812600000|2021-04-19 06:10:00|12506.2|12504.1|12504|12502.7|12506.2|12504.4|12501.2|12499.4|377
1618812900000|2021-04-19 06:15:00|12504.1|12502.8|12502.6|12501.3|12505.9|12504.2|12502.5|12501.2|288
1618813200000|2021-04-19 06:20:00|12502.5|12501.2|12501|12499.7|12503.5|12501.9|12500.9|12499.5|270
1618813500000|2021-04-19 06:25:00|12500.9|12499.6|12502.8|12500.7|12502.8|12501.1|12499.9|12498.4|350
1618813800000|2021-04-19 06:30:00|12502.9|12500.8|12500.7|12499.4|12504.2|12502.9|12500.2|12498.4|327
1618814100000|2021-04-19 06:35:00|12501.1|12499|12502.7|12501.4|12506|12504.7|12499.9|12498.6|366
1618814400000|2021-04-19 06:40:00|12502.8|12501.5|12502.6|12501.3|12504.1|12502.8|12501.7|12500.2|306
1618814700000|2021-04-19 06:45:00|12502.7|12501.4|12504.1|12502.8|12505.5|12504.2|12500.8|12499.5|391
1618815000000|2021-04-19 06:50:00|12504|12502.7|12504.3|12503|12504.7|12503.4|12502.8|12501.5|239
1618815300000|2021-04-19 06:55:00|12504.2|12502.9|12502.9|12501.6|12506.1|12504.6|12502.9|12501.6|296
1618815600000|2021-04-19 07:00:00|12503|12501.7|12500.4|12499.1|12504.1|12502.8|12498.6|12496.9|528
1618815900000|2021-04-19 07:05:00|12500.5|12499.2|12503.1|12501.8|12504.4|12503.1|12500.4|12499.1|372
1618816200000|2021-04-19 07:10:00|12503.2|12501.9|12504.9|12503.6|12508.2|12506.9|12502.4|12501.1|376
1618816500000|2021-04-19 07:15:00|12505|12503.7|12502.5|12501.2|12507.8|12506.4|12502.3|12501|414
1618816800000|2021-04-19 07:20:00|12502.6|12501.3|12499.7|12497.6|12504.6|12502.9|12499.3|12497.5|484
1618817100000|2021-04-19 07:25:00|12499.8|12497.7|12499.9|12498.6|12501.2|12499.9|12498.5|12496.8|372
1618817400000|2021-04-19 07:30:00|12499.4|12498.1|12495.9|12494.6|12500.4|12499.1|12495.7|12494.3|392
1618817700000|2021-04-19 07:35:00|12495.8|12494.5|12496.3|12495|12499.1|12497.5|12495.6|12494.1|379
1618818000000|2021-04-19 07:40:00|12496.2|12494.9|12495.7|12494.4|12497|12495.7|12494.6|12493.3|329
1618818300000|2021-04-19 07:45:00|12495.8|12494.5|12488.4|12487.1|12497.1|12495.3|12487.1|12485.8|579
1618818600000|2021-04-19 07:50:00|12488.3|12487|12481.7|12479.6|12488.7|12487.1|12480.9|12479.5|652
1618818900000|2021-04-19 07:55:00|12481.8|12479.7|12483.2|12481.9|12485.6|12484.3|12480.5|12479|604
1618819200000|2021-04-19 08:00:00|12483.1|12481.8|12483.8|12482.5|12485.9|12484.3|12481.5|12480.2|566
1618819500000|2021-04-19 08:05:00|12483.9|12482.6|12487.1|12485.8|12487.3|12486|12483|12481.7|351
1618819800000|2021-04-19 08:10:00|12487|12485.7|12487.6|12486.3|12489.5|12488.2|12484.7|12483.1|473
1618820100000|2021-04-19 08:15:00|12487.7|12486.4|12480.9|12479.6|12487.9|12486.6|12480.7|12479.1|527
1618820400000|2021-04-19 08:20:00|12481.1|12479.8|12483|12481.7|12483.6|12482|12480.8|12479.1|363
1618820700000|2021-04-19 08:25:00|12483.1|12481.8|12481.9|12479.8|12484.2|12482.6|12480.4|12479.1|359
1618821000000|2021-04-19 08:30:00|12481.4|12480.1|12476.9|12475.6|12482.2|12480.9|12476.7|12475|383
1618821300000|2021-04-19 08:35:00|12477|12475.7|12479.2|12477.9|12480.3|12478.7|12475.9|12474.2|377
1618821600000|2021-04-19 08:40:00|12479.1|12477.8|12476|12474.7|12479.1|12477.8|12473.4|12472|450
1618821900000|2021-04-19 08:45:00|12475.9|12474.6|12473.5|12472.2|12476.8|12475.5|12472|12470.7|329
1618822200000|2021-04-19 08:50:00|12473.4|12472.1|12477.8|12475.7|12477.9|12476.1|12472.7|12471|323
1618822500000|2021-04-19 08:55:00|12477.7|12475.6|12479|12476.9|12480.2|12478.8|12477.2|12475.6|414
1618822800000|2021-04-19 09:00:00|12478.5|12477.2|12479.1|12477.8|12480.2|12478.8|12477.6|12476.1|291
1618823100000|2021-04-19 09:05:00|12479|12477.7|12485.3|12484|12486.9|12484.9|12479|12477.7|304
1618823400000|2021-04-19 09:10:00|12485.1|12483.8|12483.9|12482.6|12486|12484.4|12483.7|12482.4|255
1618823700000|2021-04-19 09:15:00|12484.1|12482.8|12482.8|12481.5|12485.5|12484.2|12481.9|12480.4|239
1618824000000|2021-04-19 09:20:00|12482.7|12481.4|12480.7|12479.4|12483.4|12481.9|12480.2|12478.9|280
1618824300000|2021-04-19 09:25:00|12480.6|12479.3|12483|12481.7|12484.6|12483.2|12480.6|12479.3|266
1618824600000|2021-04-19 09:30:00|12483.1|12481.8|12479.5|12478.2|12483.1|12481.8|12478.5|12477.2|360
1618824900000|2021-04-19 09:35:00|12479.6|12478.3|12482|12480.7|12482.6|12481.1|12479.5|12478.2|297
1618825200000|2021-04-19 09:40:00|12482.2|12480.9|12479.2|12477.9|12483.3|12482|12478.9|12477.6|387
1618825500000|2021-04-19 09:45:00|12479.1|12477.8|12481.6|12480.3|12481.8|12480.4|12479|12477.7|300
1618825800000|2021-04-19 09:50:00|12481.5|12480.2|12479|12477.7|12481.7|12480.2|12478.7|12477.3|320
1618826100000|2021-04-19 09:55:00|12478.8|12477.5|12478.5|12477.2|12480.4|12479.1|12478.2|12476.9|351
1618826400000|2021-04-19 10:00:00|12478.4|12477.1|12482.9|12481.6|12483|12481.7|12477.3|12476|397
1618826700000|2021-04-19 10:05:00|12483.2|12481.9|12482.7|12481.4|12484.7|12483.4|12481.9|12480.3|267
1618827000000|2021-04-19 10:10:00|12482.6|12481.3|12483.9|12482.6|12484.6|12483.3|12482|12480.7|264
1618827300000|2021-04-19 10:15:00|12483.8|12482.5|12484.6|12483.3|12485.6|12484.3|12483.5|12482.2|295
1618827600000|2021-04-19 10:20:00|12484.5|12483.2|12481.3|12479.2|12485.8|12484.1|12480.5|12479.1|308
1618827900000|2021-04-19 10:25:00|12481.2|12479.1|12478.3|12476.2|12482.5|12480.9|12477.4|12476.1|332
1618828200000|2021-04-19 10:30:00|12478.4|12476.3|12476.8|12475.5|12480.6|12479.3|12476|12474.4|309
1618828500000|2021-04-19 10:35:00|12477.4|12476.1|12480.1|12478.8|12481.5|12480.2|12476.8|12475.1|286
1618828800000|2021-04-19 10:40:00|12480.6|12479.3|12484.6|12483.3|12485.4|12483.9|12480.3|12478.8|373
1618829100000|2021-04-19 10:45:00|12484.5|12483.2|12484.8|12482.7|12487.5|12485.9|12484.1|12482|337
1618829400000|2021-04-19 10:50:00|12483.9|12482.6|12482.7|12481.4|12484.6|12483.1|12481.6|12480|258
1618829700000|2021-04-19 10:55:00|12482.8|12481.5|12476.9|12475.6|12482.8|12481.5|12475.5|12473.8|416
1618830000000|2021-04-19 11:00:00|12477|12475.7|12473.3|12472|12477.7|12476.4|12473|12471.5|473
1618830300000|2021-04-19 11:05:00|12473.6|12471.5|12475.9|12474.6|12478.7|12477.4|12472.9|12471.5|376
1618830600000|2021-04-19 11:10:00|12475.8|12474.5|12479.2|12477.9|12480.7|12479.4|12475.4|12474.1|349
1618830900000|2021-04-19 11:15:00|12479|12477.7|12482.1|12480.8|12482.7|12481|12477.7|12476.3|315
1618831200000|2021-04-19 11:20:00|12481.9|12480.6|12487.9|12486.6|12488.4|12486.8|12481.1|12479.5|404
1618831500000|2021-04-19 11:25:00|12488|12486.7|12491|12489.7|12491.3|12489.9|12486.8|12485.5|379
1618831800000|2021-04-19 11:30:00|12490.9|12489.6|12492.4|12490.3|12493.4|12492.1|12489.6|12488|380
1618832100000|2021-04-19 11:35:00|12491.9|12490.6|12493.1|12491.8|12493.7|12492.1|12490.5|12489.1|490
1618832400000|2021-04-19 11:40:00|12493.2|12491.9|12493.1|12491.8|12495.2|12493.7|12492.2|12490.9|321
1618832700000|2021-04-19 11:45:00|12493|12491.7|12492.2|12490.9|12493.2|12491.9|12490.7|12489.4|184
1618833000000|2021-04-19 11:50:00|12492.1|12490.8|12493.1|12491.8|12493.1|12491.8|12490|12488.5|282
1618833300000|2021-04-19 11:55:00|12492.9|12491.6|12491.4|12490.1|12492.9|12491.6|12491|12489.3|326
1618833600000|2021-04-19 12:00:00|12491.3|12490|12493.1|12491.8|12494.6|12493.3|12490|12488.7|443
1618833900000|2021-04-19 12:05:00|12493.2|12491.9|12495.4|12494.1|12495.7|12494.4|12491.3|12490|375
1618834200000|2021-04-19 12:10:00|12495.5|12494.2|12496.1|12494.8|12496.6|12495.1|12494.4|12492.6|293
1618834500000|2021-04-19 12:15:00|12496.2|12494.9|12503.1|12501.8|12505.3|12503.2|12496.2|12494.9|402
1618834800000|2021-04-19 12:20:00|12502.9|12501.6|12505.7|12504.4|12506.7|12505.3|12502.6|12501.1|482
1618835100000|2021-04-19 12:25:00|12505.8|12504.5|12500.9|12499.6|12505.9|12504.6|12500.8|12499.1|514
1618835400000|2021-04-19 12:30:00|12501|12499.7|12499.9|12498.6|12502.1|12500.8|12498.4|12497.1|392
1618835700000|2021-04-19 12:35:00|12500|12498.7|12491.4|12490.1|12500|12498.7|12490.5|12489.2|561
1618836000000|2021-04-19 12:40:00|12491.3|12490|12487.3|12486|12491.5|12490.2|12487.3|12486|292
1618836300000|2021-04-19 12:45:00|12487.4|12486.1|12484.9|12483.6|12489|12487.7|12484.8|12483.5|279
1618836600000|2021-04-19 12:50:00|12485.1|12483.8|12488.4|12487.1|12489.7|12488.4|12485.1|12483.8|314
1618836900000|2021-04-19 12:55:00|12489|12487.7|12481.5|12480.2|12489.2|12487.9|12481.4|12480.1|441
1618837200000|2021-04-19 13:00:00|12481.3|12480|12483.4|12482.1|12485.2|12483.9|12481.1|12479.8|412
1618837500000|2021-04-19 13:05:00|12483.3|12482|12482.7|12481.4|12484.8|12483.5|12481|12479.7|450
1618837800000|2021-04-19 13:10:00|12482.6|12481.3|12487.7|12486.4|12488.6|12486.8|12482.6|12481.3|375
1618838100000|2021-04-19 13:15:00|12487.9|12486.6|12497.2|12495.9|12497.3|12496|12487.7|12486.4|547
1618838400000|2021-04-19 13:20:00|12497.1|12495.8|12495.5|12494.2|12498.8|12497.5|12494.3|12493|531
1618838700000|2021-04-19 13:25:00|12496.3|12495|12493.3|12492|12497|12495.7|12492.9|12491.6|444
1618839000000|2021-04-19 13:30:00|12493.5|12492.2|12494.5|12493.2|12494.6|12493.3|12488.3|12487|526
1618839300000|2021-04-19 13:35:00|12494.6|12493.3|12492.1|12490.8|12496.9|12495.6|12491.7|12490.4|425
1618839600000|2021-04-19 13:40:00|12492|12490.7|12498.4|12497.1|12498.5|12497.2|12491.3|12490|459
1618839900000|2021-04-19 13:45:00|12498.3|12497|12499.8|12498.5|12505.3|12503.9|12497.7|12496.4|605
1618840200000|2021-04-19 13:50:00|12499.9|12498.6|12499.9|12498.6|12500.7|12499.4|12497.1|12495.8|492
1618840500000|2021-04-19 13:55:00|12500|12498.7|12492|12490.7|12500.5|12499.2|12492|12490.7|494
1618840800000|2021-04-19 14:00:00|12492.1|12490.8|12501.6|12500.3|12503.2|12501.7|12490.4|12489.1|613
1618841100000|2021-04-19 14:05:00|12501.7|12500.4|12511.9|12510.6|12516.4|12515.1|12501.6|12500.3|843
1618841400000|2021-04-19 14:10:00|12512.2|12510.9|12513.6|12512.3|12520.2|12518.9|12512|12510.7|690
1618841700000|2021-04-19 14:15:00|12513.8|12512.5|12510.2|12508.9|12517.7|12516.1|12509.4|12508.1|781
1618842000000|2021-04-19 14:20:00|12510.1|12508.8|12507.1|12505.8|12513.1|12511.8|12506.4|12505.1|553
1618842300000|2021-04-19 14:25:00|12507.2|12505.9|12509.1|12507.8|12509.1|12507.8|12504.6|12503.3|460
1618842600000|2021-04-19 14:30:00|12508.8|12507.5|12508|12506.7|12510.7|12509.4|12506.1|12504.8|564
1618842900000|2021-04-19 14:35:00|12508.1|12506.8|12510.4|12509.1|12510.6|12509.2|12504.6|12503|518
1618843200000|2021-04-19 14:40:00|12510.2|12508.9|12515|12513.7|12515.7|12514.4|12508.8|12507.5|594
1618843500000|2021-04-19 14:45:00|12514.9|12513.6|12518.7|12517.4|12526.3|12524.4|12514.9|12513.6|840
1618843800000|2021-04-19 14:50:00|12518.6|12517.3|12515.3|12514|12521.6|12520.1|12511.3|12510|688
1618844100000|2021-04-19 14:55:00|12515.2|12513.9|12512.7|12511.4|12515.8|12514.5|12508.1|12506.8|792
1618844400000|2021-04-19 15:00:00|12512.6|12511.3|12516.6|12515.3|12517.3|12516|12510.3|12509|764
1618844700000|2021-04-19 15:05:00|12516.5|12515.2|12515.6|12514.3|12517.4|12516.1|12513.5|12512.2|576
1618845000000|2021-04-19 15:10:00|12515.5|12514.2|12519.1|12517.8|12520.7|12519.4|12515.5|12514.2|426
1618845300000|2021-04-19 15:15:00|12519.2|12517.9|12515.9|12514.6|12519.2|12517.9|12513.4|12512.1|424
1618845600000|2021-04-19 15:20:00|12515.8|12514.5|12518.4|12517.1|12519.6|12518.3|12514.3|12513|337
1618845900000|2021-04-19 15:25:00|12518.3|12517|12515.1|12513.8|12520.3|12519|12515.1|12513.8|364
1618846200000|2021-04-19 15:30:00|12515|12513.7|12516.3|12515|12518.5|12517.2|12514.9|12513.6|569
1618846500000|2021-04-19 15:35:00|12516.2|12514.9|12514.9|12513.6|12518.9|12517.6|12514.9|12513.6|433
1618846800000|2021-04-19 15:40:00|12514.8|12513.5|12520.6|12519.3|12520.9|12519.6|12512.8|12511.5|448
1618847100000|2021-04-19 15:45:00|12520.5|12519.2|12527.7|12526.4|12527.8|12526.5|12520.5|12519.2|436
1618847400000|2021-04-19 15:50:00|12527.6|12526.3|12522.1|12520.8|12527.6|12526.3|12521.2|12519.9|369
1618847700000|2021-04-19 15:55:00|12522.5|12521.2|12536|12534.7|12537.1|12535.8|12522.5|12521.2|959
1618848000000|2021-04-19 16:00:00|12536.3|12535|12530.3|12529|12536.3|12535|12529.6|12528.3|668
1618848300000|2021-04-19 16:05:00|12530.2|12528.9|12521.8|12520.5|12531.1|12529.8|12521.2|12519.9|499
1618848600000|2021-04-19 16:10:00|12521.7|12520.4|12523.5|12522.2|12524.1|12522.8|12520.2|12518.9|416
1618848900000|2021-04-19 16:15:00|12523.6|12522.3|12525|12523.7|12525.2|12523.9|12522.5|12521.2|395
1618849200000|2021-04-19 16:20:00|12524.9|12523.6|12528.2|12526.9|12529.9|12528.6|12524.4|12523.1|428
1618849500000|2021-04-19 16:25:00|12528.3|12527|12530.8|12529.5|12532.3|12531|12526.7|12525.4|414
1618849800000|2021-04-19 16:30:00|12530.9|12529.6|12535.4|12534.1|12536.3|12535|12530.9|12529.6|415
1618850100000|2021-04-19 16:35:00|12535.3|12534|12536.5|12535.2|12536.6|12535.3|12533.4|12532.1|379
1618850400000|2021-04-19 16:40:00|12536.3|12535|12538.4|12537.1|12540.5|12538.9|12536.1|12534.8|428
1618850700000|2021-04-19 16:45:00|12538.3|12537|12536.5|12535.2|12540.4|12539.1|12535.9|12534.6|404
1618851000000|2021-04-19 16:50:00|12536.6|12535.3|12534.8|12533.5|12537.1|12535.8|12533.7|12532.4|403
1618851300000|2021-04-19 16:55:00|12534.7|12533.4|12533.8|12532.5|12536.6|12535.3|12533.2|12531.9|367
1618851600000|2021-04-19 17:00:00|12533.9|12532.6|12531.5|12530.2|12534.9|12533.6|12529.6|12528.3|505
1618851900000|2021-04-19 17:05:00|12531.4|12530.1|12533.4|12532.1|12533.8|12532.5|12531.2|12529.9|352
1618852200000|2021-04-19 17:10:00|12533.5|12532.2|12533|12531.7|12533.9|12532.6|12531.4|12530.1|393
1618852500000|2021-04-19 17:15:00|12533.1|12531.8|12534.4|12533.1|12534.6|12533.3|12532.4|12531.1|205
1618852800000|2021-04-19 17:20:00|12534.3|12533|12535.2|12533.9|12536.1|12534.8|12534.3|12533|209
1618853100000|2021-04-19 17:25:00|12535.3|12534|12536.3|12535|12536.5|12535.2|12533.9|12532.6|247
1618853400000|2021-04-19 17:30:00|12536.2|12534.9|12538.6|12537.3|12539|12537.7|12536.1|12534.8|286
1618853700000|2021-04-19 17:35:00|12538.7|12537.4|12536.7|12535.4|12538.7|12537.4|12536.3|12535|252
1618854000000|2021-04-19 17:40:00|12536.8|12535.5|12537.3|12536|12538.2|12536.9|12536.4|12534.9|331
1618854300000|2021-04-19 17:45:00|12537.1|12535.8|12536.3|12535|12538.5|12537.2|12535.7|12534.4|290
1618854600000|2021-04-19 17:50:00|12536.4|12535.1|12538.3|12537|12538.5|12537.2|12535.7|12534.4|329
1618854900000|2021-04-19 17:55:00|12538.4|12537.1|12539|12537.7|12539.3|12538|12537.5|12536.2|265
1618855200000|2021-04-19 18:00:00|12539.1|12537.8|12536.7|12535.4|12540.5|12539.2|12535.7|12534.4|364
1618855500000|2021-04-19 18:05:00|12536.6|12535.3|12537.5|12536.2|12537.7|12536.4|12534.3|12533|359
1618855800000|2021-04-19 18:10:00|12537.4|12536.1|12538.2|12536.9|12538.4|12537.1|12535.9|12534.6|316
1618856100000|2021-04-19 18:15:00|12538.3|12537|12538.9|12537.6|12539.3|12538|12536.5|12535.2|301
1618856400000|2021-04-19 18:20:00|12538.8|12537.5|12537.6|12536.3|12538.9|12537.6|12536.7|12535.4|318
1618856700000|2021-04-19 18:25:00|12537.7|12536.4|12538.1|12536.8|12538.7|12537.4|12536.7|12535.4|261
1618857000000|2021-04-19 18:30:00|12538.2|12536.9|12537.4|12536.1|12539.1|12537.8|12536.9|12535.6|247
1618857300000|2021-04-19 18:35:00|12537.5|12536.2|12543|12541.7|12543.5|12542.2|12537.4|12536.1|308
1618857600000|2021-04-19 18:40:00|12543.1|12541.8|12540.6|12539.3|12544.8|12543.5|12540.5|12539.2|395
1618857900000|2021-04-19 18:45:00|12540.5|12539.2|12535.2|12533.9|12541.2|12539.5|12535.1|12533.8|375
1618858200000|2021-04-19 18:50:00|12535.3|12534|12533.8|12532.5|12537.7|12536.4|12533.6|12532.3|249
1618858500000|2021-04-19 18:55:00|12533.7|12532.4|12531.5|12530.2|12534.6|12533.3|12529.9|12528.6|375
1618858800000|2021-04-19 19:00:00|12531.6|12530.3|12533.8|12532.5|12534.7|12533.4|12531.6|12530.3|351
1618859100000|2021-04-19 19:05:00|12533.9|12532.6|12535.4|12534.1|12536.2|12534.9|12532.8|12531.5|276
1618859400000|2021-04-19 19:10:00|12535.5|12534.2|12536.8|12535.5|12537.6|12536.3|12534.3|12533|264
1618859700000|2021-04-19 19:15:00|12536.7|12535.4|12539.2|12537.9|12540.1|12538.8|12536|12534.7|318
1618860000000|2021-04-19 19:20:00|12539.3|12538|12540.1|12538.8|12540.8|12539.5|12538.7|12537.4|268
1618860300000|2021-04-19 19:25:00|12540.2|12538.9|12541|12539.7|12542.1|12540.8|12540|12538.7|313
1618860600000|2021-04-19 19:30:00|12541.1|12539.8|12540.4|12539.1|12542.4|12541.1|12540.3|12539|235
1618860900000|2021-04-19 19:35:00|12540.5|12539.2|12539.8|12538.5|12542|12540.7|12534.2|12532.9|693
1618861200000|2021-04-19 19:40:00|12539.9|12538.6|12535.8|12534.5|12539.9|12538.6|12533.3|12532|654
1618861500000|2021-04-19 19:45:00|12535.7|12534.4|12537.8|12536.5|12543.8|12541.7|12534.8|12533.5|540
1618861800000|2021-04-19 19:50:00|12537.9|12536.6|12536.4|12535.1|12540.4|12538.8|12535.2|12533.9|434
1618862100000|2021-04-19 19:55:00|12536.3|12535|12532|12530.7|12536.7|12535|12531.7|12530.4|437
1618862400000|2021-04-19 20:00:00|12532.2|12530.9|12532.2|12530.9|12533.6|12532.2|12530.4|12529.1|253
1618862700000|2021-04-19 20:05:00|12532.5|12531.2|12533.7|12532.4|12534.4|12532.8|12532.1|12530.8|175
1618863000000|2021-04-19 20:10:00|12533.6|12532.3|12534.8|12533.5|12536.1|12534.8|12533.6|12532.3|139
1618863300000|2021-04-19 20:15:00|12534.7|12533.4|12531.9|12530.6|12535|12533.7|12531.6|12530.3|143
1618863600000|2021-04-19 20:20:00|12532|12530.7|12531.7|12529.6|12532.2|12530.9|12531.2|12529.6|112
1618863900000|2021-04-19 20:25:00|12531.3|12530|12530.7|12529.4|12532.3|12530.9|12530.4|12529.1|143
1618864200000|2021-04-19 20:30:00|12530.8|12529.5|12530.7|12529.4|12531.6|12529.5|12529|12527.4|217
1618864500000|2021-04-19 20:35:00|12530.6|12529.3|12530|12528.7|12530.8|12529.5|12529.9|12528.6|67
1618864800000|2021-04-19 20:40:00|12529.9|12528.6|12527.8|12526.5|12530.1|12528.8|12527.5|12526.2|93
1618865100000|2021-04-19 20:45:00|12527.7|12526.4|12529.8|12527.7|12530|12528.1|12527.7|12526|203
1618865400000|2021-04-19 20:50:00|12529.7|12527.6|12532.3|12530.2|12532.4|12530.3|12529.4|12527.6|179
1618865700000|2021-04-19 20:55:00|12531.7|12529.6|12538.3|12531.3|12539.1|12532.1|12530.8|12528.5|335
1618866000000|2021-04-19 21:00:00|12536.6|12529.6|12536.2|12529.2|12538.9|12531.9|12535.2|12528.2|57
1618866300000|2021-04-19 21:05:00|12536.8|12529.8|12533.9|12528.5|12536.8|12529.8|12532.4|12526.9|154
1618866600000|2021-04-19 21:10:00|12533.5|12528.1|12533.2|12528.9|12534|12529.2|12532.5|12527.8|140
1618866900000|2021-04-19 21:15:00|12533|12528.8|12532.8|12529.1|12533.2|12529.4|12532|12528.4|88
1618867200000|2021-04-19 21:20:00|12533.1|12528.1|12532.7|12528.8|12533.1|12529.1|12532|12528.1|90
1618867500000|2021-04-19 21:25:00|12532.8|12528.9|12532.1|12528.3|12533|12529|12531.3|12526.6|65
1618867800000|2021-04-19 21:30:00|12531.8|12527.5|12531.9|12529.8|12532.6|12530.2|12531.3|12527.4|207
1618868100000|2021-04-19 21:35:00|12532|12529.9|12532|12529.9|12532.3|12530.2|12531.7|12528.7|243
1618868400000|2021-04-19 21:40:00|12532.1|12530|12531.9|12529|12532.4|12530.3|12531.7|12528.5|237
1618868700000|2021-04-19 21:45:00|12532.1|12528.9|12531.9|12529|12532.3|12529.6|12531.3|12528.7|207
1618869000000|2021-04-19 21:50:00|12531.7|12529.4|12531.8|12529.3|12532.1|12529.7|12531.3|12529|247
1618869300000|2021-04-19 21:55:00|12531.7|12529.4|12531.7|12529.4|12532.2|12529.7|12531.5|12528.9|112
1618869600000|2021-04-19 22:00:00|12532|12529.5|12529.5|12527.4|12532.4|12529.5|12529.4|12525.7|238
1618869900000|2021-04-19 22:05:00|12529.6|12527.3|12530|12527.9|12530.8|12527.9|12528.9|12526.7|158
1618870200000|2021-04-19 22:10:00|12530.7|12527.2|12530.8|12528.4|12531.7|12529.3|12530|12527.2|174
1618870500000|2021-04-19 22:15:00|12531.1|12528.5|12530.6|12528.5|12531.3|12528.9|12530.4|12527.9|156
1618870800000|2021-04-19 22:20:00|12530.7|12528.6|12528.5|12526.4|12531|12528.6|12528.4|12526.2|132
1618871100000|2021-04-19 22:25:00|12528.6|12526.5|12528.4|12526.3|12529.7|12527.4|12527|12524.6|306
1618871400000|2021-04-19 22:30:00|12528.3|12526.2|12528.3|12526.2|12529.5|12527.3|12528.3|12526.2|164
1618871700000|2021-04-19 22:35:00|12528.2|12526.1|12528.3|12526.2|12529.2|12527.1|12528.2|12526.1|146
1618872000000|2021-04-19 22:40:00|12528.4|12526.3|12529.3|12527.2|12530|12527.9|12528.2|12526.1|82
1618872300000|2021-04-19 22:45:00|12529.5|12527.4|12529.4|12527.3|12530|12528.2|12528.9|12526.8|110
1618872600000|2021-04-19 22:50:00|12529.5|12527.4|12530.1|12528|12530.4|12528.4|12529.4|12527.3|63
1618872900000|2021-04-19 22:55:00|12530.3|12528.2|12526.3|12524.2|12530.5|12528.4|12525.9|12523.8|167
1618873200000|2021-04-19 23:00:00|12526.2|12524.1|12525.7|12523.6|12527.6|12525.8|12525.1|12523.4|215
1618873500000|2021-04-19 23:05:00|12525.8|12523.7|12528.2|12526.1|12528.8|12527.2|12525.7|12523.6|156
1618873800000|2021-04-19 23:10:00|12528.3|12526.2|12528.5|12526.4|12528.7|12527|12527.9|12525.9|85
1618874100000|2021-04-19 23:15:00|12528.4|12526.3|12530.2|12528.1|12530.4|12528.6|12528|12525.9|104
1618874400000|2021-04-19 23:20:00|12530.3|12528.2|12530.6|12529.3|12531.1|12529.4|12529.3|12527.3|87
1618874700000|2021-04-19 23:25:00|12530.7|12529.4|12529.9|12527.8|12530.8|12529.4|12529.3|12527.6|74
1618875000000|2021-04-19 23:30:00|12529.8|12527.7|12528.1|12526.8|12530|12528.3|12528.1|12526.3|76
1618875300000|2021-04-19 23:35:00|12528.3|12527|12527.8|12526.5|12528.8|12527.2|12527.6|12525.7|70
1618875600000|2021-04-19 23:40:00|12527.7|12526.4|12524.9|12522.8|12528.1|12526.5|12524.5|12522.7|136
1618875900000|2021-04-19 23:45:00|12524.8|12522.7|12524.6|12522.5|12525.6|12524.1|12524.5|12522.4|97
1618876200000|2021-04-19 23:50:00|12524.1|12522.8|12525.7|12524.4|12527.1|12525.5|12524.1|12522.5|105
1618876500000|2021-04-19 23:55:00|12525.6|12524.3|12524.5|12522.4|12526.4|12524.8|12523|12521.2|176
1618876800000|2021-04-20 00:00:00|12524.6|12522.5|12527.1|12525|12527.7|12526|12523.7|12521.6|271
1618877100000|2021-04-20 00:05:00|12526.8|12524.7|12526|12523.9|12527.1|12525.1|12523.2|12521.6|292
1618877400000|2021-04-20 00:10:00|12525.9|12523.8|12522.6|12520.5|12526.1|12524.4|12521.8|12520.2|295
1618877700000|2021-04-20 00:15:00|12522.7|12520.6|12521.4|12519.3|12523.6|12521.7|12521|12519.3|322
1618878000000|2021-04-20 00:20:00|12521.5|12519.4|12521.5|12519.4|12522.5|12520.9|12520.5|12518.7|234
1618878300000|2021-04-20 00:25:00|12521.4|12519.3|12520.6|12519.3|12522.4|12520.6|12519.5|12517.9|200
1618878600000|2021-04-20 00:30:00|12520.7|12519.4|12519.5|12517.4|12521.5|12520.2|12518.3|12516.6|279
1618878900000|2021-04-20 00:35:00|12519.4|12517.3|12520.1|12518|12521.1|12519.5|12518.8|12516.9|214
1618879200000|2021-04-20 00:40:00|12519.8|12518.5|12520.7|12519.4|12521.3|12519.7|12519.7|12517.9|192
1618879500000|2021-04-20 00:45:00|12521|12519.7|12521.7|12519.6|12522.6|12521|12520.8|12519.1|185
1618879800000|2021-04-20 00:50:00|12521.6|12519.5|12523.1|12521|12524.7|12522.8|12520.7|12518.7|318
1618880100000|2021-04-20 00:55:00|12523.2|12521.1|12522.3|12520.2|12523.2|12521.4|12521.2|12519.5|279
1618880400000|2021-04-20 01:00:00|12522.1|12520.8|12522.4|12521.1|12524.3|12522.8|12520.8|12519.5|345
1618880700000|2021-04-20 01:05:00|12522.3|12521|12523.7|12521.6|12523.9|12521.8|12519.7|12518.1|281
1618881000000|2021-04-20 01:10:00|12523.5|12521.4|12523.1|12521|12523.7|12521.6|12521.3|12519.5|246
1618881300000|2021-04-20 01:15:00|12523.6|12521.5|12523.8|12522.5|12524.5|12522.8|12520.4|12519|316
1618881600000|2021-04-20 01:20:00|12523.7|12522.4|12523.8|12522.5|12525.4|12523.6|12522.6|12520.9|311
1618881900000|2021-04-20 01:25:00|12523.7|12522.4|12520.6|12518.5|12524.8|12522.8|12519.9|12518|279
1618882200000|2021-04-20 01:30:00|12520.7|12518.6|12516.6|12514.5|12521|12518.9|12513.2|12511.5|511
1618882500000|2021-04-20 01:35:00|12516.7|12514.6|12519.4|12517.3|12520.4|12518.8|12516.4|12514.6|462
1618882800000|2021-04-20 01:40:00|12519.7|12517.6|12518.4|12516.3|12520.7|12518.9|12517.4|12515.5|378
1618883100000|2021-04-20 01:45:00|12518.3|12516.2|12512.3|12510.2|12519.3|12517.2|12511.8|12509.8|494
1618883400000|2021-04-20 01:50:00|12512.4|12510.3|12509.7|12507.6|12514.2|12512.4|12507.2|12505.4|442
1618883700000|2021-04-20 01:55:00|12509.6|12507.5|12509.1|12507|12510.6|12508.9|12507.2|12505.2|543
1618884000000|2021-04-20 02:00:00|12509|12506.9|12510.8|12508.7|12512.6|12510.8|12508.4|12506.6|517
1618884300000|2021-04-20 02:05:00|12510.7|12508.6|12510.8|12509.5|12512.7|12510.9|12510.2|12508.4|368
1618884600000|2021-04-20 02:10:00|12510.7|12509.4|12512.7|12510.6|12513|12510.9|12510.3|12508.8|305
1618884900000|2021-04-20 02:15:00|12512.2|12510.9|12510.3|12509|12512.7|12511.1|12509.5|12507.8|238
1618885200000|2021-04-20 02:20:00|12510.5|12509.2|12508.1|12506|12511.3|12509.4|12507.6|12505.9|346
1618885500000|2021-04-20 02:25:00|12507.1|12505.8|12505.5|12504.2|12508.7|12506.7|12505.4|12503.6|381
1618885800000|2021-04-20 02:30:00|12505.6|12504.3|12509.6|12507.5|12509.9|12507.8|12505.5|12503.9|270
1618886100000|2021-04-20 02:35:00|12509.5|12507.4|12507.8|12506.5|12510.4|12508.5|12506.7|12505|305
1618886400000|2021-04-20 02:40:00|12507.7|12506.4|12509|12506.9|12511.3|12509.6|12507.6|12506|293
1618886700000|2021-04-20 02:45:00|12508.9|12506.8|12505.9|12503.8|12509.8|12508.1|12505.7|12503.6|221
1618887000000|2021-04-20 02:50:00|12506.2|12504.1|12504.8|12503.5|12508.4|12506.5|12504.8|12502.9|279
1618887300000|2021-04-20 02:55:00|12504.9|12503.6|12505.1|12503|12506.2|12504.5|12504|12502.2|283
1618887600000|2021-04-20 03:00:00|12505|12502.9|12504.4|12503.1|12507.2|12505.5|12504|12502.4|315
1618887900000|2021-04-20 03:05:00|12504.1|12502.8|12503.2|12501.9|12505.3|12503.6|12502.2|12500.9|415
1618888200000|2021-04-20 03:10:00|12503.1|12501.8|12499|12496.9|12503.1|12501.8|12497.4|12495.7|590
1618888500000|2021-04-20 03:15:00|12498.9|12496.8|12497.5|12495.4|12499.7|12497.9|12496.4|12494.3|418
1618888800000|2021-04-20 03:20:00|12497.4|12495.3|12496.5|12494.4|12500.1|12498.4|12495.6|12494.2|316
1618889100000|2021-04-20 03:25:00|12496.3|12494.2|12494.1|12492|12497|12495|12493.5|12491.8|362
1618889400000|2021-04-20 03:30:00|12494|12491.9|12493|12490.9|12495.3|12493.7|12492.2|12490.4|353
1618889700000|2021-04-20 03:35:00|12492.8|12490.7|12493.3|12491.2|12493.7|12491.7|12491.1|12489.4|338
1618890000000|2021-04-20 03:40:00|12493.2|12491.1|12495.6|12494.3|12496.3|12494.4|12491|12489.7|306
1618890300000|2021-04-20 03:45:00|12495.5|12494.2|12493.9|12492.6|12496.1|12494.4|12493.7|12491.7|250
1618890600000|2021-04-20 03:50:00|12494|12492.7|12494.1|12492.8|12494.6|12493|12493|12491.3|196
1618890900000|2021-04-20 03:55:00|12494.2|12492.9|12492.4|12491.1|12495.1|12493.5|12492.3|12491|309
1618891200000|2021-04-20 04:00:00|12492.5|12491.2|12494.7|12492.6|12495.3|12493.6|12491.7|12489.9|216
1618891500000|2021-04-20 04:05:00|12495|12492.9|12496.1|12494|12496.8|12495.2|12494.7|12492.9|278
1618891800000|2021-04-20 04:10:00|12495.8|12494.5|12498.4|12496.3|12499.1|12497.3|12495.3|12493.8|363
1618892100000|2021-04-20 04:15:00|12498.3|12496.2|12491.7|12490.4|12498.3|12496.5|12491.7|12490|310
1618892400000|2021-04-20 04:20:00|12491.6|12490.3|12491.6|12489.5|12493.2|12491.8|12491.1|12489.2|205
1618892700000|2021-04-20 04:25:00|12491.7|12489.6|12493.7|12491.6|12497.4|12495.3|12491.6|12489.5|315
1618893000000|2021-04-20 04:30:00|12493.8|12491.7|12494.1|12492.8|12494.7|12493|12492.5|12490.7|161
1618893300000|2021-04-20 04:35:00|12494.2|12492.9|12493.7|12491.6|12494.2|12492.9|12492.4|12490.9|143
1618893600000|2021-04-20 04:40:00|12493.8|12491.7|12494.3|12492.2|12494.5|12492.8|12493.2|12491.6|182
1618893900000|2021-04-20 04:45:00|12494.4|12492.3|12493.8|12492.5|12495.1|12493.5|12493.4|12491.8|182
1618894200000|2021-04-20 04:50:00|12493.9|12492.6|12493.7|12491.6|12494.4|12492.7|12493.1|12491|185
1618894500000|2021-04-20 04:55:00|12493.3|12492|12491.6|12490.3|12494.3|12492.7|12491.6|12490.2|173
1618894800000|2021-04-20 05:00:00|12492|12490.7|12492.4|12491.1|12493.6|12491.8|12489.4|12488.1|341
1618895100000|2021-04-20 05:05:00|12491.8|12490.5|12494.7|12493.4|12494.8|12493.5|12491.7|12490|246
1618895400000|2021-04-20 05:10:00|12494.8|12493.5|12495|12492.9|12495.8|12494.1|12493.9|12491.9|252
1618895700000|2021-04-20 05:15:00|12495.1|12493|12495.1|12493|12495.3|12493.8|12493.3|12491.7|168
1618896000000|2021-04-20 05:20:00|12494.9|12493.6|12494.1|12492.8|12496.2|12494.3|12490.8|12489.2|285
1618896300000|2021-04-20 05:25:00|12494|12492.7|12492.4|12490.3|12495.7|12493.8|12491.6|12489.8|240
1618896600000|2021-04-20 05:30:00|12492.5|12490.4|12490.7|12488.6|12494.6|12492.8|12490.4|12488.3|401
1618896900000|2021-04-20 05:35:00|12490.8|12488.7|12496.1|12494|12496.7|12494.7|12490.8|12488.7|346
1618897200000|2021-04-20 05:40:00|12496.4|12494.3|12495.7|12494.4|12497.4|12495.7|12494.8|12493.2|322
1618897500000|2021-04-20 05:45:00|12495.4|12494.1|12496.5|12494.4|12497.5|12495.6|12494.6|12493.1|303
1618897800000|2021-04-20 05:50:00|12496.6|12494.5|12493.7|12492.4|12496.6|12494.5|12491.7|12490|359
1618898100000|2021-04-20 05:55:00|12493.8|12492.5|12491.3|12489.2|12494.7|12492.9|12489.7|12488|302
1618898400000|2021-04-20 06:00:00|12491.2|12489.1|12490.3|12489|12492.8|12490.8|12489.1|12487.2|421
1618898700000|2021-04-20 06:05:00|12490.7|12488.6|12493.1|12491.8|12493.8|12491.9|12487.9|12485.8|495
1618899000000|2021-04-20 06:10:00|12493|12491.7|12495.2|12493.1|12495.4|12494.1|12491.1|12489|494
1618899300000|2021-04-20 06:15:00|12495.3|12493.2|12498.2|12496.9|12500.1|12498.2|12492.4|12490.8|464
1618899600000|2021-04-20 06:20:00|12498.1|12496.8|12499.1|12497|12501.3|12499.5|12497.3|12495.3|410
1618899900000|2021-04-20 06:25:00|12499.2|12497.1|12499.2|12497.1|12500.3|12498.5|12497.4|12495.9|348
1618900200000|2021-04-20 06:30:00|12499.1|12497|12498.6|12497.3|12501.3|12499.6|12497.8|12496.1|431
1618900500000|2021-04-20 06:35:00|12498.8|12497.5|12494.5|12493.2|12499|12497.7|12491.7|12490.1|562
1618900800000|2021-04-20 06:40:00|12494.6|12493.3|12499.9|12498.6|12501.3|12499.6|12491.9|12490.6|536
1618901100000|2021-04-20 06:45:00|12499.8|12498.5|12497.7|12496.4|12500.4|12498.9|12495.9|12494.6|631
1618901400000|2021-04-20 06:50:00|12497.6|12496.3|12495.9|12494.6|12499.7|12498.3|12494.6|12493.1|490
1618901700000|2021-04-20 06:55:00|12495.8|12494.5|12495|12492.9|12498.3|12496.7|12493.9|12492.4|483
1618902000000|2021-04-20 07:00:00|12494.8|12493.5|12492.2|12490.9|12498.6|12496.9|12492.2|12490.7|531
1618902300000|2021-04-20 07:05:00|12492.3|12491|12488.8|12487.5|12496|12494.5|12488.4|12486.8|619
1618902600000|2021-04-20 07:10:00|12488.7|12487.4|12487.1|12485.8|12490.6|12488.9|12485.5|12483.9|462
1618902900000|2021-04-20 07:15:00|12487.2|12485.9|12489.3|12488|12491.2|12489.5|12483.3|12481.5|524
1618903200000|2021-04-20 07:20:00|12489.4|12488.1|12483.6|12481.5|12490|12488.7|12483.2|12481.4|534
1618903500000|2021-04-20 07:25:00|12483.3|12482|12487.1|12485.8|12487.8|12486.5|12482.8|12481.5|420
1618903800000|2021-04-20 07:30:00|12486.5|12485.2|12482.5|12481.2|12486.8|12485.2|12482.4|12481.1|371
1618904100000|2021-04-20 07:35:00|12482.4|12481.1|12480.9|12479.6|12484.9|12483.3|12479.3|12477.8|481
1618904400000|2021-04-20 07:40:00|12480.8|12479.5|12480.8|12479.5|12483.3|12482|12480.1|12478.8|454
1618904700000|2021-04-20 07:45:00|12480.7|12479.4|12487.1|12485.8|12487.2|12485.9|12479.6|12478.3|380
1618905000000|2021-04-20 07:50:00|12487|12485.7|12486.5|12485.2|12488.5|12487.2|12485.8|12484.5|301
1618905300000|2021-04-20 07:55:00|12486.6|12485.3|12497|12495.7|12498.2|12496.6|12486.5|12485.2|488
1618905600000|2021-04-20 08:00:00|12496.9|12495.6|12494.2|12492.9|12497.1|12495.8|12493.3|12492|464
1618905900000|2021-04-20 08:05:00|12494.1|12492.8|12493.1|12491.8|12496.5|12495.2|12492.4|12491|456
1618906200000|2021-04-20 08:10:00|12493|12491.7|12491.8|12490.5|12496.8|12495.5|12491.7|12490.4|435
1618906500000|2021-04-20 08:15:00|12491.7|12490.4|12492.9|12491.6|12493.4|12492.1|12489.5|12488.2|350
1618906800000|2021-04-20 08:20:00|12493|12491.7|12486.9|12484.8|12494.1|12492.4|12485.9|12484.1|303
1618907100000|2021-04-20 08:25:00|12486.8|12484.7|12490.4|12489.1|12492.4|12491.1|12486.1|12484.6|363
1618907400000|2021-04-20 08:30:00|12490.3|12489|12489.7|12488.4|12492.3|12491|12488.5|12487.1|371
1618907700000|2021-04-20 08:35:00|12489.6|12488.3|12495.9|12494.6|12496|12494.7|12488.5|12487|337
1618908000000|2021-04-20 08:40:00|12495.8|12494.5|12497|12495.7|12497.7|12496.4|12492.4|12490.8|353
1618908300000|2021-04-20 08:45:00|12496.9|12495.6|12498.1|12496.8|12498.8|12497.5|12495.4|12494.1|432
1618908600000|2021-04-20 08:50:00|12498|12496.7|12500.2|12498.9|12501|12499.4|12497.8|12496.5|326
1618908900000|2021-04-20 08:55:00|12500.3|12499|12498.5|12497.2|12501.2|12499.6|12498.3|12496.5|364
1618909200000|2021-04-20 09:00:00|12498.1|12496.8|12497.5|12496.2|12499.1|12497.8|12495.7|12494|370
1618909500000|2021-04-20 09:05:00|12497.6|12496.3|12499.4|12498.1|12500.3|12498.8|12497.2|12495.4|297
1618909800000|2021-04-20 09:10:00|12499.5|12498.2|12500.3|12499|12501.3|12500|12498.4|12496.6|292
1618910100000|2021-04-20 09:15:00|12500.4|12499.1|12504|12502.7|12504.1|12502.8|12499.2|12497.7|316
1618910400000|2021-04-20 09:20:00|12503.9|12502.6|12506.3|12505|12506.4|12505.1|12500.6|12499.3|326
1618910700000|2021-04-20 09:25:00|12506.4|12505.1|12508.9|12507.6|12510.1|12508.8|12506.2|12504.8|527
1618911000000|2021-04-20 09:30:00|12509|12507.7|12515.5|12514.2|12516.9|12515.6|12508.6|12507.3|585
1618911300000|2021-04-20 09:35:00|12515.4|12514.1|12516.8|12515.5|12517.3|12515.7|12515.2|12513.7|431
1618911600000|2021-04-20 09:40:00|12516.9|12515.6|12519.9|12518.6|12520.6|12519.3|12515.1|12513.8|454
1618911900000|2021-04-20 09:45:00|12519.7|12518.4|12519.6|12518.3|12527.1|12525.8|12519|12517.5|611
1618912200000|2021-04-20 09:50:00|12519.7|12518.4|12516.5|12515.2|12520.4|12518.7|12516.1|12514.4|434
1618912500000|2021-04-20 09:55:00|12516.6|12515.3|12516.1|12514|12518.9|12517.2|12515.7|12514|441
1618912800000|2021-04-20 10:00:00|12515.6|12514.3|12516|12513.9|12520|12518.7|12514.3|12513|474
1618913100000|2021-04-20 10:05:00|12515.7|12514.4|12520|12518.7|12520.3|12518.8|12515.1|12513.3|412
1618913400000|2021-04-20 10:10:00|12519.9|12518.6|12524.4|12523.1|12526.4|12524.9|12519.9|12518.6|497
1618913700000|2021-04-20 10:15:00|12524.3|12523|12523.3|12521.2|12525.9|12524.3|12522.4|12521.1|356
1618914000000|2021-04-20 10:20:00|12523|12521.7|12524.4|12523.1|12527.1|12525.7|12522.1|12520.5|401
1618914300000|2021-04-20 10:25:00|12524.5|12523.2|12523|12521.7|12526.9|12525.6|12522.9|12521.2|386
1618914600000|2021-04-20 10:30:00|12522.9|12521.6|12527.8|12526.5|12528.2|12526.7|12522|12520.3|379
1618914900000|2021-04-20 10:35:00|12527.7|12526.4|12524.3|12523|12528.2|12526.5|12524.1|12522.6|279
1618915200000|2021-04-20 10:40:00|12524.5|12523.2|12528.3|12527|12530.3|12529|12523.3|12522|372
1618915500000|2021-04-20 10:45:00|12528.4|12527.1|12527.9|12526.6|12528.6|12527.3|12523.8|12522.1|473
1618915800000|2021-04-20 10:50:00|12527.8|12526.5|12535.7|12534.4|12537.3|12535.5|12526.4|12525.1|554
1618916100000|2021-04-20 10:55:00|12535.6|12534.3|12535.6|12534.3|12536.3|12535|12533.5|12532.2|410
1618916400000|2021-04-20 11:00:00|12535.4|12534.1|12539.8|12538.5|12539.8|12538.5|12535.2|12533.9|357
1618916700000|2021-04-20 11:05:00|12540|12538.7|12538.7|12537.4|12541.7|12540|12538|12536.7|327
1618917000000|2021-04-20 11:10:00|12538.8|12537.5|12535.5|12534.2|12539.6|12538.3|12535.5|12534.2|230
1618917300000|2021-04-20 11:15:00|12535.6|12534.3|12534|12532.7|12535.9|12534.6|12530.8|12529.5|343
1618917600000|2021-04-20 11:20:00|12534.1|12532.8|12531.5|12530.2|12535.1|12533.5|12531.2|12529.6|384
1618917900000|2021-04-20 11:25:00|12531.3|12530|12531|12529.7|12532.6|12531.3|12528.3|12527|411
1618918200000|2021-04-20 11:30:00|12530.7|12529.4|12529|12527.7|12531.6|12530.3|12527.3|12526|390
1618918500000|2021-04-20 11:35:00|12528.9|12527.6|12526.6|12525.3|12529.2|12527.9|12525.7|12524|269
1618918800000|2021-04-20 11:40:00|12526.5|12525.2|12524.7|12523.4|12528|12526.4|12524.4|12523.1|239
1618919100000|2021-04-20 11:45:00|12524.6|12523.3|12525.9|12523.8|12528.1|12526.3|12524.3|12522.9|313
1618919400000|2021-04-20 11:50:00|12525.8|12523.7|12526|12524.7|12527.4|12525.9|12525.3|12523.6|233
1618919700000|2021-04-20 11:55:00|12525.8|12524.5|12527.4|12526.1|12528.2|12526.9|12525.6|12524|264
1618920000000|2021-04-20 12:00:00|12527.6|12526.3|12526.2|12524.9|12529.4|12528.1|12525.4|12524.1|350
1618920300000|2021-04-20 12:05:00|12526.3|12525|12524.4|12523.1|12527.4|12526.1|12524.3|12523|280
1618920600000|2021-04-20 12:10:00|12524.5|12523.2|12524.7|12523.4|12526.4|12525.1|12524.2|12522.9|239
1618920900000|2021-04-20 12:15:00|12525.1|12523.8|12521.6|12520.3|12525.1|12523.8|12520.3|12519|313
1618921200000|2021-04-20 12:20:00|12521.5|12520.2|12526.1|12524.8|12526.5|12525.2|12519.3|12518|479
1618921500000|2021-04-20 12:25:00|12526.2|12524.9|12531|12529.7|12531.2|12529.9|12523.9|12522.6|523
1618921800000|2021-04-20 12:30:00|12530.9|12529.6|12530.2|12528.9|12534.4|12533.1|12529.9|12528.6|580
1618922100000|2021-04-20 12:35:00|12530.3|12529|12534.1|12532.8|12534.2|12532.9|12529.9|12528.5|453
1618922400000|2021-04-20 12:40:00|12534.3|12533|12538.2|12536.9|12539.9|12538.1|12531.8|12530.5|547
1618922700000|2021-04-20 12:45:00|12538.3|12537|12532|12530.7|12539.3|12538|12531.9|12530.6|397
1618923000000|2021-04-20 12:50:00|12531.9|12530.6|12534.9|12533.6|12535.9|12534.6|12531.8|12530.5|364
1618923300000|2021-04-20 12:55:00|12535|12533.7|12531.9|12530.6|12535.6|12534.3|12530.3|12529|493
1618923600000|2021-04-20 13:00:00|12532|12530.7|12533.6|12532.3|12535.4|12533.7|12531.8|12530.5|411
1618923900000|2021-04-20 13:05:00|12533.7|12532.4|12530.1|12528.8|12535.2|12533.9|12530|12528.7|459
1618924200000|2021-04-20 13:10:00|12530|12528.7|12528.9|12527.6|12530.1|12528.8|12527.8|12526.4|370
1618924500000|2021-04-20 13:15:00|12529|12527.7|12528.2|12526.9|12530.6|12529.3|12527.6|12526.3|341
1618924800000|2021-04-20 13:20:00|12528.1|12526.8|12527.7|12526.4|12529.4|12528.1|12526.1|12524.8|388
1618925100000|2021-04-20 13:25:00|12527.8|12526.5|12526.2|12524.9|12528.1|12526.8|12525.5|12524.2|251
1618925400000|2021-04-20 13:30:00|12525.9|12524.6|12524.8|12523.5|12527.8|12526.5|12523.7|12522.4|543
1618925700000|2021-04-20 13:35:00|12524.7|12523.4|12524.6|12523.3|12526.6|12525.3|12519.1|12517.4|487
1618926000000|2021-04-20 13:40:00|12524.5|12523.2|12520.6|12519.3|12525.8|12524.5|12520.2|12518.9|465
1618926300000|2021-04-20 13:45:00|12520.5|12519.2|12521.6|12520.3|12522.8|12521.5|12519.4|12518.1|478
1618926600000|2021-04-20 13:50:00|12521.8|12520.5|12522|12520.7|12524.7|12523.4|12519.7|12518.4|545
1618926900000|2021-04-20 13:55:00|12522.1|12520.8|12520.2|12518.9|12523.4|12521.9|12518.4|12517.1|612
1618927200000|2021-04-20 14:00:00|12520.1|12518.8|12527.1|12525.8|12527.7|12526|12517.2|12515.9|641
1618927500000|2021-04-20 14:05:00|12527.2|12525.9|12522|12520.7|12527.6|12525.9|12520.3|12518.8|747
1618927800000|2021-04-20 14:10:00|12522.5|12521.2|12523.6|12522.3|12524.7|12523.4|12520.3|12519|640
1618928100000|2021-04-20 14:15:00|12524|12522.7|12525.8|12524.5|12526.4|12525.1|12520.3|12519|683
1618928400000|2021-04-20 14:20:00|12525.9|12524.6|12529.9|12528.6|12530.7|12529.4|12524.6|12523.3|602
1618928700000|2021-04-20 14:25:00|12529.6|12528.3|12522.8|12521.5|12529.9|12528.6|12521.9|12520.6|638
1618929000000|2021-04-20 14:30:00|12522.9|12521.6|12529.3|12528|12530|12528.7|12522.7|12521.4|682
1618929300000|2021-04-20 14:35:00|12528.9|12527.6|12532.8|12531.5|12533.1|12531.6|12526|12524.4|725
1618929600000|2021-04-20 14:40:00|12532.9|12531.6|12540.9|12539.6|12541.5|12540.2|12532.9|12531.4|719
1618929900000|2021-04-20 14:45:00|12541|12539.7|12547.5|12546.2|12550.7|12549.2|12540.8|12539.5|920
1618930200000|2021-04-20 14:50:00|12547.6|12546.3|12557.2|12555.9|12557.7|12556.3|12545.9|12544.6|742
1618930500000|2021-04-20 14:55:00|12557.3|12556|12556.9|12555.6|12557.6|12556.3|12549.8|12548.5|750
1618930800000|2021-04-20 15:00:00|12557|12555.7|12560.3|12559|12563.5|12562.2|12556.9|12555.6|771
1618931100000|2021-04-20 15:05:00|12560.2|12558.9|12559.5|12558.2|12564.6|12563.1|12559.5|12558.2|679
1618931400000|2021-04-20 15:10:00|12559.7|12558.4|12561.7|12560.4|12563.5|12562|12558.4|12557.1|578
1618931700000|2021-04-20 15:15:00|12561.8|12560.5|12573.7|12572.4|12575.8|12574.3|12561.8|12560.5|746
1618932000000|2021-04-20 15:20:00|12573.6|12572.3|12579.7|12578.4|12580.5|12578.8|12571.9|12570.6|673
1618932300000|2021-04-20 15:25:00|12579.6|12578.3|12578.7|12576.6|12583.6|12581.5|12574.3|12572.5|768
1618932600000|2021-04-20 15:30:00|12578.6|12577.3|12583.9|12582.6|12585.1|12583.8|12577.3|12576|807
1618932900000|2021-04-20 15:35:00|12584.1|12582.8|12585.3|12584|12587.6|12586.3|12583.4|12582.1|786
1618933200000|2021-04-20 15:40:00|12585.2|12583.9|12581.3|12580|12585.5|12584.2|12579.7|12578.4|674
1618933500000|2021-04-20 15:45:00|12581.2|12579.9|12581.9|12580.6|12584.4|12583.1|12580.6|12579.3|567
1618933800000|2021-04-20 15:50:00|12581.6|12580.3|12576.2|12574.9|12583.7|12582.2|12575.4|12574.1|679
1618934100000|2021-04-20 15:55:00|12576.1|12574.8|12575.6|12574.3|12578.9|12577.6|12574.3|12573|669
1618934400000|2021-04-20 16:00:00|12575.5|12574.2|12578.1|12576.8|12582|12580.4|12574.8|12573.5|607
1618934700000|2021-04-20 16:05:00|12578|12576.7|12579.8|12578.5|12581.2|12579.9|12575.4|12574.1|531
1618935000000|2021-04-20 16:10:00|12579.9|12578.6|12573.4|12572.1|12581.2|12579.9|12573.2|12571.9|500
1618935300000|2021-04-20 16:15:00|12573.3|12572|12576.5|12575.2|12577.2|12575.9|12571.8|12570.5|563
1618935600000|2021-04-20 16:20:00|12576.4|12575.1|12572.7|12571.4|12578.2|12576.9|12571.8|12570.3|441
1618935900000|2021-04-20 16:25:00|12572.6|12571.3|12573.6|12572.3|12574.3|12573|12572.5|12571|441
1618936200000|2021-04-20 16:30:00|12574|12572.7|12581.2|12579.9|12581.5|12580.2|12573.9|12572.6|377
1618936500000|2021-04-20 16:35:00|12580.7|12579.4|12589.4|12588.1|12589.7|12588.4|12580.6|12579.3|530
1618936800000|2021-04-20 16:40:00|12589.5|12588.2|12594.8|12593.5|12595|12593.7|12589.2|12587.9|594
1618937100000|2021-04-20 16:45:00|12594.7|12593.4|12594.9|12593.6|12596.5|12595.2|12593.7|12592.1|447
1618937400000|2021-04-20 16:50:00|12594.7|12593.4|12595.8|12594.5|12596.7|12595.2|12590.9|12589.6|598
1618937700000|2021-04-20 16:55:00|12595.9|12594.6|12593.1|12591.8|12597.3|12596|12592.2|12590.9|554
1618938000000|2021-04-20 17:00:00|12593|12591.7|12597.1|12595.8|12597.2|12595.9|12592.6|12591.3|547
1618938300000|2021-04-20 17:05:00|12597.2|12595.9|12606|12604.7|12606.4|12605|12596.7|12595.4|540
1618938600000|2021-04-20 17:10:00|12605.8|12604.5|12607.6|12606.3|12609.5|12607.9|12605.5|12604.2|524
1618938900000|2021-04-20 17:15:00|12607.5|12606.2|12602.6|12601.3|12607.6|12606.3|12601|12599.7|480
1618939200000|2021-04-20 17:20:00|12602.5|12601.2|12611.3|12610|12612.2|12610.5|12602|12600.7|586
1618939500000|2021-04-20 17:25:00|12611.2|12609.9|12612.9|12611.6|12613.8|12612.5|12609.6|12607.9|490
1618939800000|2021-04-20 17:30:00|12612.8|12611.5|12612.8|12611.5|12614|12612.4|12611.3|12609.6|451
1618940100000|2021-04-20 17:35:00|12612.9|12611.6|12608.9|12607.6|12612.9|12611.6|12608.8|12607.5|375
1618940400000|2021-04-20 17:40:00|12608.8|12607.5|12607.6|12606.3|12609.6|12608.2|12606|12604.7|312
1618940700000|2021-04-20 17:45:00|12607.5|12606.2|12609.1|12607.8|12609.7|12608.4|12605.5|12604|393
1618941000000|2021-04-20 17:50:00|12609|12607.7|12607.4|12606.1|12609.8|12608.5|12606.4|12605.1|317
1618941300000|2021-04-20 17:55:00|12607.3|12606|12608.1|12606.8|12609.6|12608.3|12606.9|12605.4|304
1618941600000|2021-04-20 18:00:00|12608.2|12606.9|12606.4|12605.1|12608.2|12606.9|12605.6|12604.3|303
1618941900000|2021-04-20 18:05:00|12605.7|12604.4|12607.1|12605.8|12607.4|12606.1|12605.6|12604.3|266
1618942200000|2021-04-20 18:10:00|12607|12605.7|12609.8|12608.5|12609.8|12608.5|12604.8|12603.3|447
1618942500000|2021-04-20 18:15:00|12610.2|12608.9|12608|12606.7|12610.7|12608.9|12606.5|12605.2|433
1618942800000|2021-04-20 18:20:00|12607.8|12606.5|12612.2|12610.9|12614|12612.6|12607.5|12605.9|373
1618943100000|2021-04-20 18:25:00|12612.6|12611.3|12619.4|12618.1|12619.7|12618.4|12612.6|12611.3|468
1618943400000|2021-04-20 18:30:00|12619.5|12618.2|12622.5|12621.2|12624.8|12622.8|12619.2|12617.6|495
1618943700000|2021-04-20 18:35:00|12622.4|12621.1|12621.7|12620.4|12623.6|12622.3|12621.5|12620.2|303
1618944000000|2021-04-20 18:40:00|12622.1|12620.8|12621|12619.7|12622.6|12621.3|12620.7|12619|365
1618944300000|2021-04-20 18:45:00|12620.9|12619.6|12619.3|12618|12621.7|12620.4|12618.7|12617.4|373
1618944600000|2021-04-20 18:50:00|12619.1|12617.8|12620|12618.7|12620.3|12619|12617.6|12616.3|283
1618944900000|2021-04-20 18:55:00|12619.9|12618.6|12619.3|12618|12620.8|12619.5|12617.1|12615.8|511
1618945200000|2021-04-20 19:00:00|12619.1|12617.8|12616.2|12614.9|12619.5|12618.2|12615.5|12614.2|408
1618945500000|2021-04-20 19:05:00|12616.3|12615|12613.7|12612.4|12616.4|12615.1|12613.7|12612.4|222
1618945800000|2021-04-20 19:10:00|12613.5|12612.2|12612.3|12611|12613.9|12612.6|12612.2|12610.9|205
1618946100000|2021-04-20 19:15:00|12612.2|12610.9|12614|12612.7|12614.1|12612.8|12610.5|12609|326
1618946400000|2021-04-20 19:20:00|12613.9|12612.6|12615.2|12613.9|12616.3|12615|12613.8|12612.4|235
1618946700000|2021-04-20 19:25:00|12615.3|12614|12616.2|12614.9|12618.2|12616.9|12614.6|12613.3|483
1618947000000|2021-04-20 19:30:00|12616.3|12615|12613.8|12612.5|12618.1|12616.8|12613.8|12612.5|272
1618947300000|2021-04-20 19:35:00|12613.7|12612.4|12613.6|12612.3|12615.8|12614.5|12612.2|12610.9|275
1618947600000|2021-04-20 19:40:00|12613.5|12612.2|12611.5|12610.2|12613.9|12612.5|12610.6|12609.1|209
1618947900000|2021-04-20 19:45:00|12611.6|12610.3|12612.7|12611.4|12614.7|12613|12610.3|12609|286
1618948200000|2021-04-20 19:50:00|12612.9|12611.6|12610.6|12609.3|12613.8|12612.5|12610.3|12608.8|312
1618948500000|2021-04-20 19:55:00|12610.7|12609.4|12614.6|12613.3|12615.1|12613.5|12610.5|12608.9|399
1618948800000|2021-04-20 20:00:00|12614.7|12613.4|12619.7|12618.4|12620.7|12618.9|12613.7|12612.2|594
1618949100000|2021-04-20 20:05:00|12620.2|12618.1|12616.7|12614.6|12620.7|12619.1|12615.6|12613.8|247
1618949400000|2021-04-20 20:10:00|12616.6|12614.5|12612.1|12610.8|12616.7|12615.1|12611.7|12610.3|321
1618949700000|2021-04-20 20:15:00|12612|12610.7|12609.7|12607.6|12613.2|12611.6|12608.7|12607|188
1618950000000|2021-04-20 20:20:00|12609.8|12607.7|12611|12609.7|12612|12610.2|12609.3|12607.5|133
1618950300000|2021-04-20 20:25:00|12611.1|12609.8|12611.5|12609.4|12612.9|12611|12611|12609.4|173
1618950600000|2021-04-20 20:30:00|12611.6|12609.5|12614.3|12612.2|12615|12613.4|12611.6|12609.5|195
1618950900000|2021-04-20 20:35:00|12614.2|12612.1|12615.8|12613.7|12616.4|12614.6|12613.7|12611.9|171
1618951200000|2021-04-20 20:40:00|12615.9|12613.8|12616.8|12614.7|12616.9|12614.8|12615.2|12613.1|93
1618951500000|2021-04-20 20:45:00|12616.6|12614.5|12615.3|12613.2|12618.2|12616.1|12614.8|12612.7|238
1618951800000|2021-04-20 20:50:00|12615.4|12613.3|12616|12613.9|12616.7|12614.6|12615.3|12613.2|191
1618952100000|2021-04-20 20:55:00|12616.1|12614|12614|12607|12617|12614.9|12612.9|12605.9|579
1618952400000|2021-04-20 21:00:00|12612.9|12605.9|12614.8|12607.8|12616.7|12609.7|12612|12605.1|48
1618952700000|2021-04-20 21:05:00|12615.1|12608.1|12614.5|12607.5|12615.4|12608.4|12610.9|12605.1|166
1618953000000|2021-04-20 21:10:00|12614.6|12607.6|12613.1|12607.8|12614.9|12608.8|12613.1|12606.5|124
1618953300000|2021-04-20 21:15:00|12613.6|12607|12612.6|12607.6|12615.5|12612.1|12612.3|12606.8|143
1618953600000|2021-04-20 21:20:00|12612.5|12607.5|12612|12605|12614.5|12610.7|12611.3|12604.3|174
1618953900000|2021-04-20 21:25:00|12612.1|12605.1|12612.9|12605.9|12618.3|12612|12611.7|12604.7|288
1618954200000|2021-04-20 21:30:00|12613|12606|12612.4|12606.4|12613.4|12607.1|12611.5|12604.9|343
1618954500000|2021-04-20 21:35:00|12612.2|12606.3|12612.4|12608.3|12613.4|12608.6|12610.9|12605.3|352
1618954800000|2021-04-20 21:40:00|12612.3|12608.2|12611.6|12606.7|12612.9|12608.7|12610.5|12603.9|347
1618955100000|2021-04-20 21:45:00|12611.5|12606.8|12611|12608.1|12614.1|12609.3|12610.6|12604.6|242
1618955400000|2021-04-20 21:50:00|12611.2|12608.3|12611.7|12606.8|12612.1|12608.4|12610.3|12604.8|225
1618955700000|2021-04-20 21:55:00|12611.8|12606.7|12611.1|12605.8|12614.3|12610.1|12609|12604.4|264
1618956000000|2021-04-20 22:00:00|12611.5|12605.2|12614.2|12612.1|12614.7|12612.4|12611.5|12605.2|327
1618956300000|2021-04-20 22:05:00|12614.3|12612.2|12614.8|12612.7|12614.9|12612.7|12612.6|12610.5|146
1618956600000|2021-04-20 22:10:00|12615.1|12613|12615.3|12613.2|12615.7|12613.6|12615.1|12613|87
1618956900000|2021-04-20 22:15:00|12615.5|12613.4|12614.5|12612.4|12615.7|12614.1|12614.5|12612|64
1618957200000|2021-04-20 22:20:00|12614.7|12612.6|12614.1|12612|12614.9|12612.7|12614.1|12612|75
1618957500000|2021-04-20 22:25:00|12614.4|12612.3|12612.6|12610.5|12614.7|12612.3|12612.5|12610.4|95
1618957800000|2021-04-20 22:30:00|12612.8|12610.7|12614|12611.9|12614.3|12612.1|12612.4|12610.3|82
1618958100000|2021-04-20 22:35:00|12614.1|12612|12612.8|12610.7|12614.2|12612.1|12612.8|12610.7|126
1618958400000|2021-04-20 22:40:00|12612.7|12610.6|12613.1|12610|12613.6|12611.2|12611.4|12609.3|151
1618958700000|2021-04-20 22:45:00|12612.9|12610.1|12613|12610.9|12613.5|12611.4|12612.4|12609.8|115
1618959000000|2021-04-20 22:50:00|12613.2|12611.1|12611.6|12609.5|12613.2|12611.1|12611.5|12609.4|174
1618959300000|2021-04-20 22:55:00|12611.5|12609.4|12613.4|12611.3|12613.8|12611.7|12611|12609.3|183
1618959600000|2021-04-20 23:00:00|12613.3|12611.2|12615.5|12613.4|12617.5|12615.5|12613.3|12611.2|220
1618959900000|2021-04-20 23:05:00|12615.4|12613.3|12615.6|12613.5|12615.6|12613.5|12613.2|12611.1|232
1618960200000|2021-04-20 23:10:00|12615.7|12613.6|12615.9|12613.8|12617.1|12615.2|12615.5|12613.4|144
1618960500000|2021-04-20 23:15:00|12615.6|12613.5|12616.6|12614.5|12617.6|12615.5|12615.3|12613.4|139
1618960800000|2021-04-20 23:20:00|12616.5|12614.4|12616.5|12614.4|12617.1|12615.5|12614.9|12613.3|131
1618961100000|2021-04-20 23:25:00|12616.2|12614.9|12613.9|12612.6|12617.1|12615.3|12613.5|12611.8|119
1618961400000|2021-04-20 23:30:00|12614|12612.7|12616.4|12615.1|12616.7|12615.4|12613.9|12612.6|185
1618961700000|2021-04-20 23:35:00|12616.2|12614.9|12615.5|12614.2|12616.7|12614.9|12614.7|12613.4|132
1618962000000|2021-04-20 23:40:00|12615.4|12614.1|12612.6|12611.3|12615.6|12614.3|12612|12610.3|169
1618962300000|2021-04-20 23:45:00|12612.7|12611.4|12611.9|12609.8|12613.5|12611.8|12609.8|12608.4|194
1618962600000|2021-04-20 23:50:00|12612|12609.9|12612.4|12611.1|12613.9|12612.2|12612|12609.9|170
1618962900000|2021-04-20 23:55:00|12612.3|12611|12613.4|12611.3|12613.7|12612|12611.9|12610|169
1618963200000|2021-04-21 00:00:00|12613.1|12611.8|12613.4|12611.3|12614.9|12613.3|12612.4|12610.9|318
1618963500000|2021-04-21 00:05:00|12613.3|12611.2|12612.6|12610.5|12614.9|12612.9|12610.1|12608.1|352
1618963800000|2021-04-21 00:10:00|12612.7|12610.6|12611.5|12609.4|12613.3|12611.5|12610.7|12608.7|259
1618964100000|2021-04-21 00:15:00|12610.7|12608.9|12606.5|12604.4|12611.1|12609|12605.7|12603.9|444
1618964400000|2021-04-21 00:20:00|12606.7|12604.6|12608.2|12606.1|12609|12607.1|12604.5|12602.8|393
1618964700000|2021-04-21 00:25:00|12608.1|12606|12606.6|12604.5|12608.5|12606.4|12605.4|12603.3|281
1618965000000|2021-04-21 00:30:00|12606.5|12604.4|12605.5|12603.4|12607.3|12605.5|12604.6|12602.9|315
1618965300000|2021-04-21 00:35:00|12605.6|12603.5|12604.4|12602.3|12606.7|12604.6|12602.4|12600.8|270
1618965600000|2021-04-21 00:40:00|12604.3|12602.2|12605.2|12603.1|12605.6|12603.9|12603.1|12601.4|271
1618965900000|2021-04-21 00:45:00|12605.3|12603.2|12605.6|12604.3|12605.9|12604.3|12603.5|12601.8|271
1618966200000|2021-04-21 00:50:00|12606|12603.9|12609.9|12607.8|12610|12608|12605.6|12603.8|332
1618966500000|2021-04-21 00:55:00|12609.8|12607.7|12609.9|12607.8|12612.3|12610.4|12608.7|12606.9|321
1618966800000|2021-04-21 01:00:00|12609.8|12607.7|12608|12606.7|12611|12609.7|12607.7|12605.8|361
1618967100000|2021-04-21 01:05:00|12608.1|12606.8|12605.6|12603.5|12608.5|12606.8|12604.9|12603|343
1618967400000|2021-04-21 01:10:00|12605.7|12603.6|12609.2|12607.1|12610|12608.2|12605.7|12603.6|305
1618967700000|2021-04-21 01:15:00|12609.3|12607.2|12611.9|12609.8|12612.6|12610.5|12609.3|12607.2|379
1618968000000|2021-04-21 01:20:00|12611.8|12609.7|12606.4|12604.3|12613.1|12611.6|12606.3|12604.2|354
1618968300000|2021-04-21 01:25:00|12606.5|12604.4|12609.9|12607.8|12610.7|12608.7|12606.3|12604.2|279
1618968600000|2021-04-21 01:30:00|12610.4|12608.3|12605.1|12603|12613|12610.9|12604.6|12602.7|574
1618968900000|2021-04-21 01:35:00|12605.2|12603.1|12600.9|12599.6|12605.6|12603.7|12600|12598.7|540
1618969200000|2021-04-21 01:40:00|12600.7|12599.4|12599.5|12598.2|12602.3|12601|12598.5|12597.1|414
1618969500000|2021-04-21 01:45:00|12599.7|12598.4|12600.8|12598.7|12604.4|12602.5|12599.4|12598.1|356
1618969800000|2021-04-21 01:50:00|12600.7|12599.4|12604|12601.9|12604.6|12602.9|12599.9|12598.2|341
1618970100000|2021-04-21 01:55:00|12604.1|12602|12607.8|12605.7|12608.5|12606.5|12603.6|12601.8|408
1618970400000|2021-04-21 02:00:00|12607.6|12605.5|12609|12606.9|12612.3|12610.5|12607.3|12605.5|510
1618970700000|2021-04-21 02:05:00|12608.9|12606.8|12608.9|12606.8|12610.1|12608|12605.5|12603.9|390
1618971000000|2021-04-21 02:10:00|12609|12606.9|12605.3|12603.2|12609.5|12607.8|12604.7|12602.9|369
1618971300000|2021-04-21 02:15:00|12605.1|12603.8|12605.5|12603.4|12607.6|12605.5|12604.1|12602.4|278
1618971600000|2021-04-21 02:20:00|12605.2|12603.9|12609.2|12607.1|12609.6|12607.6|12605.2|12603.4|207
1618971900000|2021-04-21 02:25:00|12609.3|12607.2|12609.6|12607.5|12610.8|12609.4|12608|12606.3|300
1618972200000|2021-04-21 02:30:00|12609.1|12607.8|12608.7|12606.6|12610.1|12608|12607.7|12606|284
1618972500000|2021-04-21 02:35:00|12608.9|12606.8|12610.4|12608.3|12611.4|12609.9|12608.1|12606|337
1618972800000|2021-04-21 02:40:00|12610.5|12608.4|12612.6|12610.5|12613.6|12612|12610.2|12608.2|383
1618973100000|2021-04-21 02:45:00|12612.4|12610.3|12613|12611.7|12613.8|12612.1|12611.3|12609.3|316
1618973400000|2021-04-21 02:50:00|12613.4|12611.3|12608.9|12606.8|12613.4|12611.6|12608.5|12606.4|318
1618973700000|2021-04-21 02:55:00|12608.8|12606.7|12608.5|12606.4|12610.1|12608.3|12607.6|12605.8|283
1618974000000|2021-04-21 03:00:00|12608.6|12606.5|12607.8|12605.7|12610.3|12608.7|12607.3|12605.6|297
1618974300000|2021-04-21 03:05:00|12607.7|12605.6|12604.1|12602.8|12608.8|12607.1|12604|12602.6|286
1618974600000|2021-04-21 03:10:00|12604.2|12602.9|12603.1|12601|12604.4|12602.9|12601.4|12599.4|273
1618974900000|2021-04-21 03:15:00|12603|12600.9|12605|12602.9|12605.3|12603.7|12601.7|12599.9|206
1618975200000|2021-04-21 03:20:00|12604.9|12602.8|12603.9|12601.8|12605.3|12603.5|12603.2|12601.3|281
1618975500000|2021-04-21 03:25:00|12603.6|12601.5|12604.6|12602.5|12604.7|12603|12603.1|12601.3|169
1618975800000|2021-04-21 03:30:00|12604.5|12602.4|12603.7|12602.4|12604.7|12603|12603.1|12601.4|189
1618976100000|2021-04-21 03:35:00|12603.9|12601.8|12605.9|12604.6|12607.5|12605.9|12602.6|12601.3|235
1618976400000|2021-04-21 03:40:00|12605.8|12604.5|12605.1|12603|12606.7|12604.9|12604.4|12602.5|184
1618976700000|2021-04-21 03:45:00|12605.3|12603.2|12606.3|12604.2|12606.5|12604.7|12603.6|12601.7|253
1618977000000|2021-04-21 03:50:00|12606.2|12604.1|12604.4|12602.3|12608|12606.3|12604.2|12602.3|193
1618977300000|2021-04-21 03:55:00|12604.6|12602.5|12604.6|12602.5|12605.2|12603.5|12603.9|12601.8|138
1618977600000|2021-04-21 04:00:00|12604.5|12602.4|12604.4|12602.3|12605.2|12603.4|12603.2|12601.6|189
1618977900000|2021-04-21 04:05:00|12604.5|12602.4|12605.1|12603|12605.3|12603.6|12603.1|12601.5|237
1618978200000|2021-04-21 04:10:00|12605.3|12603.2|12606.6|12604.5|12607.2|12605.7|12604.9|12603.2|191
1618978500000|2021-04-21 04:15:00|12606.3|12604.2|12607.3|12606|12608.8|12607.1|12605.8|12604.2|184
1618978800000|2021-04-21 04:20:00|12607.2|12605.9|12607.6|12606.3|12609|12607.3|12606.9|12605.2|165
1618979100000|2021-04-21 04:25:00|12607.5|12606.2|12611.6|12609.5|12611.6|12609.9|12607.4|12605.9|233
1618979400000|2021-04-21 04:30:00|12610.7|12609.4|12610.1|12608|12611.6|12609.9|12608.2|12606.4|204
1618979700000|2021-04-21 04:35:00|12610|12607.9|12611.6|12609.5|12612.3|12610.4|12609.6|12607.8|242
1618980000000|2021-04-21 04:40:00|12611.5|12609.4|12614.1|12612.8|12614.5|12612.9|12611|12609.3|247
1618980300000|2021-04-21 04:45:00|12614.4|12612.3|12613|12611.7|12615|12613.3|12612.6|12611.2|243
1618980600000|2021-04-21 04:50:00|12612.9|12611.6|12612.5|12610.4|12613.4|12611.6|12611.5|12609.8|191
1618980900000|2021-04-21 04:55:00|12612.6|12610.5|12612|12610.7|12613.1|12611.3|12611.3|12609.6|148
1618981200000|2021-04-21 05:00:00|12612.1|12610.8|12611.1|12609|12612.8|12611.3|12610.3|12608.6|233
1618981500000|2021-04-21 05:05:00|12611.5|12609.4|12612.6|12611.3|12615.2|12613.4|12611.1|12609.2|281
1618981800000|2021-04-21 05:10:00|12613.1|12611|12614.1|12612|12614.4|12612.5|12612.4|12610.7|203
1618982100000|2021-04-21 05:15:00|12614.3|12612.2|12611.8|12609.7|12615.1|12613.2|12611.5|12609.6|230
1618982400000|2021-04-21 05:20:00|12611.7|12609.6|12610.2|12608.1|12611.7|12610|12609|12607.1|180
1618982700000|2021-04-21 05:25:00|12610.1|12608|12606.9|12604.8|12610.2|12608.2|12606.5|12604.4|195
1618983000000|2021-04-21 05:30:00|12607.1|12605|12605.1|12603|12607.3|12605.5|12603.2|12601.5|328
1618983300000|2021-04-21 05:35:00|12605|12602.9|12602.1|12600|12606.2|12604.5|12601.9|12599.9|291
1618983600000|2021-04-21 05:40:00|12602|12599.9|12602.9|12600.8|12606.1|12604.5|12601.2|12599.3|238
1618983900000|2021-04-21 05:45:00|12602.5|12601.2|12603|12600.9|12604.6|12602.9|12601.7|12600.1|234
1618984200000|2021-04-21 05:50:00|12603.1|12601|12602.5|12600.4|12605.5|12603.9|12601.3|12599.2|300
1618984500000|2021-04-21 05:55:00|12602.4|12600.3|12604.4|12602.3|12604.4|12602.3|12601.9|12600.1|226
1618984800000|2021-04-21 06:00:00|12604.5|12602.4|12601.2|12599.9|12604.5|12602.9|12600.4|12599|468
1618985100000|2021-04-21 06:05:00|12601.4|12600.1|12596.8|12594.7|12601.4|12600.1|12594.9|12593.2|440
1618985400000|2021-04-21 06:10:00|12596.9|12594.8|12594.7|12592.6|12597.8|12595.7|12593.5|12591.9|322
1618985700000|2021-04-21 06:15:00|12595|12592.9|12596.1|12594|12597.4|12595.5|12593.9|12591.8|338
1618986000000|2021-04-21 06:20:00|12595.9|12594.6|12596.5|12595.2|12598.7|12597|12595.2|12593.5|336
1618986300000|2021-04-21 06:25:00|12597.1|12595|12596.5|12594.4|12598.3|12596.5|12596.1|12594.3|236
1618986600000|2021-04-21 06:30:00|12596|12594.7|12595.6|12594.3|12596|12594.7|12594.1|12592.4|245
1618986900000|2021-04-21 06:35:00|12595.5|12594.2|12593.1|12591.8|12596.4|12594.7|12593.1|12591.6|204
1618987200000|2021-04-21 06:40:00|12592.4|12591.1|12591.4|12590.1|12592.4|12591.1|12590.4|12588.9|301
1618987500000|2021-04-21 06:45:00|12591.9|12590.6|12590.5|12589.2|12592.5|12590.9|12590.1|12588.5|257
1618987800000|2021-04-21 06:50:00|12590.6|12589.3|12589.1|12587.8|12590.7|12589.4|12586.5|12584.9|222
1618988100000|2021-04-21 06:55:00|12589.2|12587.9|12590|12588.7|12591.9|12590.3|12588.4|12586.6|307
1618988400000|2021-04-21 07:00:00|12590.1|12588.8|12596|12593.9|12596.1|12594.4|12588.4|12587.1|524
1618988700000|2021-04-21 07:05:00|12595.9|12593.8|12588.6|12587.3|12597.1|12595.8|12587.6|12586|562
1618989000000|2021-04-21 07:10:00|12588.5|12587.2|12587|12585.7|12590.4|12589.1|12586.3|12585|477
1618989300000|2021-04-21 07:15:00|12586.9|12585.6|12587.7|12586.4|12588.9|12587.6|12584|12582.5|376
1618989600000|2021-04-21 07:20:00|12587.8|12586.5|12592.5|12591.2|12592.7|12591.2|12587.8|12586.5|409
1618989900000|2021-04-21 07:25:00|12592.4|12591.1|12594.1|12592|12595|12593.7|12592.4|12591|424
1618990200000|2021-04-21 07:30:00|12593.3|12591.6|12591.3|12590|12594.9|12593.6|12591.1|12589.6|393
1618990500000|2021-04-21 07:35:00|12591.4|12590.1|12596.5|12595.2|12597|12595.3|12590.9|12589.3|534
1618990800000|2021-04-21 07:40:00|12596.6|12595.3|12597.1|12595.8|12600.7|12599.3|12595.3|12593.4|502
1618991100000|2021-04-21 07:45:00|12597.2|12595.9|12593.1|12591.8|12597.4|12596|12592.5|12591|424
1618991400000|2021-04-21 07:50:00|12593.2|12591.9|12593.2|12591.9|12594.2|12592.9|12590.7|12589.1|387
1618991700000|2021-04-21 07:55:00|12592.8|12591.5|12589.6|12587.5|12593.8|12592.5|12587.8|12586|461
1618992000000|2021-04-21 08:00:00|12588.7|12587.4|12586.9|12585.6|12590.5|12589.2|12586.1|12584.8|325
1618992300000|2021-04-21 08:05:00|12586.8|12585.5|12587|12585.7|12588.8|12587.5|12585.2|12583.6|390
1618992600000|2021-04-21 08:10:00|12587.1|12585.8|12586.1|12584.8|12591.2|12589.6|12586.1|12584.3|367
1618992900000|2021-04-21 08:15:00|12586.2|12584.9|12586.3|12585|12587.1|12585.8|12583.6|12582.3|457
1618993200000|2021-04-21 08:20:00|12586.2|12584.9|12588.8|12587.5|12588.9|12587.6|12585.3|12583.8|326
1618993500000|2021-04-21 08:25:00|12588.7|12587.4|12590.3|12589|12591.2|12589.8|12587|12585.4|351
1618993800000|2021-04-21 08:30:00|12590.1|12588.8|12588.5|12587.2|12590.3|12588.8|12586.3|12585|303
1618994100000|2021-04-21 08:35:00|12588.6|12587.3|12592.6|12591.3|12592.7|12591.4|12587.9|12586.2|349
1618994400000|2021-04-21 08:40:00|12592.5|12591.2|12594|12592.7|12594.5|12593.2|12591.6|12590.3|304
1618994700000|2021-04-21 08:45:00|12594.1|12592.8|12597.1|12595.8|12598.2|12596.9|12593.1|12591.5|441
1618995000000|2021-04-21 08:50:00|12597|12595.7|12594.9|12593.6|12597.9|12596.6|12594.8|12593.1|334
1618995300000|2021-04-21 08:55:00|12595|12593.7|12598.9|12597.6|12601.9|12600.5|12594.7|12593.2|451
1618995600000|2021-04-21 09:00:00|12598.8|12597.5|12598.8|12597.5|12600.1|12598.7|12596.9|12595.4|405
1618995900000|2021-04-21 09:05:00|12598.9|12597.6|12595.2|12593.1|12600.8|12599|12593.9|12592.2|313
1618996200000|2021-04-21 09:10:00|12595.1|12593|12593.3|12592|12595.3|12593.5|12591.3|12589.6|255
1618996500000|2021-04-21 09:15:00|12593.4|12592.1|12593.3|12592|12594.8|12593.1|12591.1|12589.6|358
1618996800000|2021-04-21 09:20:00|12593.2|12591.9|12591.1|12589.8|12593.6|12591.9|12589.3|12587.7|379
1618997100000|2021-04-21 09:25:00|12591.2|12589.9|12592.2|12590.9|12593.1|12591.4|12590.2|12588.5|306
1618997400000|2021-04-21 09:30:00|12592.8|12590.7|12598.4|12597.1|12598.7|12597.4|12592|12590.4|404
1618997700000|2021-04-21 09:35:00|12598.3|12597|12599.8|12598.5|12600.6|12599.2|12596.5|12594.6|504
1618998000000|2021-04-21 09:40:00|12599.7|12598.4|12597|12595.7|12600.1|12598.5|12596.7|12595.4|375
1618998300000|2021-04-21 09:45:00|12596.9|12595.6|12597.4|12596.1|12598.7|12597.4|12596.6|12595.3|318
1618998600000|2021-04-21 09:50:00|12597.5|12596.2|12595.2|12593.1|12597.6|12596.3|12593.1|12591.8|334
1618998900000|2021-04-21 09:55:00|12594.8|12593.5|12595|12593.7|12599|12597.5|12594.8|12593.5|391
1618999200000|2021-04-21 10:00:00|12595.1|12593.8|12597.9|12596.6|12598.2|12596.8|12594.4|12593.1|307
1618999500000|2021-04-21 10:05:00|12597.8|12596.5|12595.5|12594.2|12598.1|12596.8|12593.9|12592.5|350
1618999800000|2021-04-21 10:10:00|12595.6|12594.3|12595|12593.7|12596.7|12595.4|12593|12591.7|287
1619000100000|2021-04-21 10:15:00|12594.9|12593.6|12597.8|12596.5|12599.2|12597.6|12593.2|12591.6|362
1619000400000|2021-04-21 10:20:00|12597.7|12596.4|12605|12603.7|12605.7|12604.4|12596.7|12594.9|411
1619000700000|2021-04-21 10:25:00|12604.9|12603.6|12605|12603.7|12606.1|12604.8|12602.7|12601.4|303
1619001000000|2021-04-21 10:30:00|12605.1|12603.8|12598.8|12597.5|12605.1|12603.8|12596.3|12594.9|353
1619001300000|2021-04-21 10:35:00|12598.7|12597.4|12597.5|12595.4|12601.7|12600.4|12596.9|12595.3|353
1619001600000|2021-04-21 10:40:00|12597.4|12595.3|12596.2|12594.9|12598.9|12597.1|12595.6|12594.1|274
1619001900000|2021-04-21 10:45:00|12596.1|12594.8|12595.5|12594.2|12598.6|12597|12595.3|12593.5|297
1619002200000|2021-04-21 10:50:00|12595.2|12593.9|12596.2|12594.9|12596.7|12594.9|12593.1|12591.5|350
1619002500000|2021-04-21 10:55:00|12596.1|12594.8|12595.8|12594.5|12596.5|12595.1|12594.9|12593.6|294
1619002800000|2021-04-21 11:00:00|12595.4|12594.1|12599.2|12597.9|12601|12599.3|12595.4|12594|308
1619003100000|2021-04-21 11:05:00|12599.1|12597.8|12599.8|12598.5|12602.3|12601|12599.1|12597.8|322
1619003400000|2021-04-21 11:10:00|12599.7|12598.4|12597.3|12596|12600.2|12598.7|12597.2|12595.9|313
1619003700000|2021-04-21 11:15:00|12597.2|12595.9|12602.4|12601.1|12602.4|12601.1|12596.9|12595.6|358
1619004000000|2021-04-21 11:20:00|12602.3|12601|12602.8|12601.5|12603.5|12601.9|12600.1|12598.8|301
1619004300000|2021-04-21 11:25:00|12602.7|12601.4|12604.1|12602.8|12604.3|12602.8|12601.8|12600.2|218
1619004600000|2021-04-21 11:30:00|12603.8|12602.5|12602.7|12601.4|12604|12602.7|12599.9|12598.6|272
1619004900000|2021-04-21 11:35:00|12602.6|12601.3|12601.5|12600.2|12603.2|12601.8|12600.8|12599.5|240
1619005200000|2021-04-21 11:40:00|12601.4|12600.1|12601.5|12600.2|12603.2|12601.5|12599.8|12598.5|270
1619005500000|2021-04-21 11:45:00|12601.6|12600.3|12605.7|12604.4|12605.8|12604.5|12600.5|12598.6|278
1619005800000|2021-04-21 11:50:00|12606.2|12604.9|12602.4|12601.1|12607.6|12606.2|12602.1|12600.5|353
1619006100000|2021-04-21 11:55:00|12602.6|12601.3|12603.4|12602.1|12604.2|12602.1|12602|12600.4|244
1619006400000|2021-04-21 12:00:00|12603.1|12601.8|12603.8|12602.5|12605.4|12604.1|12600.8|12599.5|337
1619006700000|2021-04-21 12:05:00|12603.9|12602.6|12606.8|12605.5|12608.8|12607.5|12603.1|12601.8|263
1619007000000|2021-04-21 12:10:00|12606.6|12605.3|12607.5|12606.2|12607.9|12606.6|12604.6|12603.3|395
1619007300000|2021-04-21 12:15:00|12607.7|12606.4|12610.2|12608.9|12611.8|12610.5|12606.5|12604.6|439
1619007600000|2021-04-21 12:20:00|12609.9|12608.6|12610.3|12609|12613.3|12612|12609.6|12608.3|423
1619007900000|2021-04-21 12:25:00|12610.4|12609.1|12610.1|12607.6|12611.3|12609.7|12608.7|12607.4|294
1619008200000|2021-04-21 12:30:00|12609.8|12607.7|12620.7|12619.4|12624.7|12622.7|12609.8|12607.7|580
1619008500000|2021-04-21 12:35:00|12620.8|12619.5|12621.5|12620.2|12623.4|12621.3|12618.4|12616.5|568
1619008800000|2021-04-21 12:40:00|12621.3|12620|12614.8|12613.5|12621.4|12620.1|12612.7|12611.2|545
1619009100000|2021-04-21 12:45:00|12614.9|12613.6|12620.5|12619.2|12620.7|12619.2|12614.4|12613.1|445
1619009400000|2021-04-21 12:50:00|12620.4|12619.1|12624.5|12623.2|12626.7|12625.2|12620|12618.2|616
1619009700000|2021-04-21 12:55:00|12624.3|12623|12623.1|12621.8|12625.2|12623.9|12622.9|12621.3|374
1619010000000|2021-04-21 13:00:00|12623.3|12622|12631.3|12629.2|12631.4|12629.6|12623.3|12621.8|640
1619010300000|2021-04-21 13:05:00|12631.2|12629.1|12632|12629.9|12635.4|12634.1|12629.8|12628.2|824
1619010600000|2021-04-21 13:10:00|12631.8|12629.7|12634.4|12633.1|12635.4|12634.1|12630.9|12628.9|618
1619010900000|2021-04-21 13:15:00|12634.3|12633|12632.4|12630.3|12634.8|12633.2|12629.9|12628.2|480
1619011200000|2021-04-21 13:20:00|12632.1|12630|12636.5|12635.2|12637.2|12635.4|12631.1|12629.6|443
1619011500000|2021-04-21 13:25:00|12636.6|12635.3|12636.7|12634.6|12637.4|12635.8|12633.3|12632|368
1619011800000|2021-04-21 13:30:00|12636.5|12635.2|12633|12631.7|12638.1|12636.4|12631.1|12629.3|755
1619012100000|2021-04-21 13:35:00|12632.9|12631.6|12628.2|12626.1|12633.6|12632.3|12626.3|12624.7|700
1619012400000|2021-04-21 13:40:00|12628.4|12626.9|12624.3|12623|12631.6|12630.1|12621.1|12619.5|845
1619012700000|2021-04-21 13:45:00|12624.4|12623.1|12631|12628.9|12637.7|12635.6|12615.9|12614.5|886
1619013000000|2021-04-21 13:50:00|12630.9|12628.8|12635.7|12633.6|12654.8|12652.7|12629.2|12627.4|1139
1619013300000|2021-04-21 13:55:00|12635.8|12633.7|12639.2|12632.2|12646.3|12644.2|12627.1|12625|1146
1619013600000|2021-04-21 14:00:00|12639.1|12632.1|12553.9|12551.8|12640.2|12633.2|12542.7|12540.6|1725
1619013900000|2021-04-21 14:05:00|12553.6|12551.5|12529.8|12527.7|12553.8|12551.7|12529.5|12527.4|1223
1619014200000|2021-04-21 14:10:00|12530|12527.9|12514.1|12512|12530.1|12528|12513.8|12511.7|1302
1619014500000|2021-04-21 14:15:00|12514|12511.9|12506.5|12504.4|12522.6|12520.5|12505.8|12503.7|1255
1619014800000|2021-04-21 14:20:00|12506.4|12504.3|12500.2|12498.9|12512|12509.9|12498.9|12497.3|1172
1619015100000|2021-04-21 14:25:00|12500.1|12498.8|12503.1|12501|12505.3|12503.2|12491.3|12489.3|1178
1619015400000|2021-04-21 14:30:00|12503.3|12501.2|12488|12485.9|12504|12501.9|12487.1|12485.3|1136
1619015700000|2021-04-21 14:35:00|12487.9|12485.8|12485.8|12484.5|12493.6|12491.7|12482.9|12481.3|928
1619016000000|2021-04-21 14:40:00|12485.9|12484.6|12486.6|12484.5|12492.3|12490.3|12484.3|12482.6|876
1619016300000|2021-04-21 14:45:00|12485.7|12484.4|12479.4|12478.1|12488.1|12486.3|12479.3|12478|801
1619016600000|2021-04-21 14:50:00|12479.1|12477.8|12487.6|12486.3|12487.8|12486.3|12478.8|12477.1|848
1619016900000|2021-04-21 14:55:00|12488|12486.7|12486.5|12485.2|12488.8|12487.2|12481.8|12480.4|935
1619017200000|2021-04-21 15:00:00|12486.4|12485.1|12478|12476.7|12486.9|12485.4|12475.9|12474.5|848
1619017500000|2021-04-21 15:05:00|12478.1|12476.8|12471.5|12469.4|12480.5|12478.9|12469.8|12467.7|705
1619017800000|2021-04-21 15:10:00|12471.4|12469.3|12468.3|12466.2|12472.3|12470.6|12460.8|12459.1|886
1619018100000|2021-04-21 15:15:00|12468.2|12466.1|12472.2|12470.1|12473.6|12472.3|12465|12463.2|663
1619018400000|2021-04-21 15:20:00|12472.1|12470|12474.3|12473|12482.2|12480.2|12472|12469.9|611
1619018700000|2021-04-21 15:25:00|12475.2|12473.9|12483.3|12482|12486.4|12484.9|12473.8|12472.5|585
1619019000000|2021-04-21 15:30:00|12483.4|12482.1|12479.8|12478.5|12483.4|12482.1|12475.4|12474.1|584
1619019300000|2021-04-21 15:35:00|12479.9|12478.6|12484.2|12482.1|12485|12483.4|12479.9|12478.6|442
1619019600000|2021-04-21 15:40:00|12483.7|12482.4|12483.4|12482.1|12487.7|12485.6|12481.8|12480.2|504
1619019900000|2021-04-21 15:45:00|12484.1|12482.8|12477.1|12475.8|12484.4|12482.9|12475.7|12473.9|544
1619020200000|2021-04-21 15:50:00|12477|12475.7|12484.1|12482.8|12485.8|12484|12475.4|12473.9|619
1619020500000|2021-04-21 15:55:00|12484.2|12482.9|12485.2|12483.9|12486.8|12485.3|12481.7|12479.9|509
1619020800000|2021-04-21 16:00:00|12485.1|12483.8|12484.9|12483.6|12487.6|12486|12482.9|12481.6|511
1619021100000|2021-04-21 16:05:00|12485|12483.7|12484.9|12483.6|12486.9|12485.6|12483.4|12482.1|347
1619021400000|2021-04-21 16:10:00|12485|12483.7|12487.3|12486|12487.7|12486|12484.7|12483.2|323
1619021700000|2021-04-21 16:15:00|12487.1|12485.8|12490|12488.7|12493.1|12491.5|12486.4|12485.1|414
1619022000000|2021-04-21 16:20:00|12489.9|12488.6|12495.1|12493.8|12496.3|12494.7|12487.9|12486.6|342
1619022300000|2021-04-21 16:25:00|12495.6|12494.3|12495.2|12493.9|12499|12497.5|12493.4|12492.1|360
1619022600000|2021-04-21 16:30:00|12495.1|12493.8|12492|12490.7|12495.3|12494|12490.7|12489.4|354
1619022900000|2021-04-21 16:35:00|12491.9|12490.6|12498.7|12497.4|12499.5|12498.2|12490.1|12488.8|419
1619023200000|2021-04-21 16:40:00|12498.8|12497.5|12496.4|12495.1|12499|12497.7|12495.5|12493.9|287
1619023500000|2021-04-21 16:45:00|12496.2|12494.9|12492.9|12491.6|12496.4|12494.9|12491|12489.7|336
1619023800000|2021-04-21 16:50:00|12493|12491.7|12492.1|12490|12493.4|12492.1|12489.1|12487.7|460
1619024100000|2021-04-21 16:55:00|12492.2|12490.1|12491.9|12489.8|12494.2|12492.9|12490.9|12489.6|405
1619024400000|2021-04-21 17:00:00|12491.3|12490|12491.6|12490.3|12491.8|12490.5|12489.8|12488.5|306
1619024700000|2021-04-21 17:05:00|12491.5|12490.2|12491.1|12489.8|12494.2|12492.8|12490|12488.7|362
1619025000000|2021-04-21 17:10:00|12491.5|12490.2|12490.4|12489.1|12492.9|12491.6|12490.2|12488.6|335
1619025300000|2021-04-21 17:15:00|12490.5|12489.2|12491.6|12490.3|12492.6|12491.3|12490.4|12489.1|323
1619025600000|2021-04-21 17:20:00|12491.5|12490.2|12489.8|12488.5|12491.8|12490.5|12489.6|12488.3|237
1619025900000|2021-04-21 17:25:00|12489.9|12488.6|12491.2|12489.9|12491.4|12490.1|12489.7|12488.4|341
1619026200000|2021-04-21 17:30:00|12491.3|12490|12489.8|12488.5|12491.4|12490|12489.8|12488.5|255
1619026500000|2021-04-21 17:35:00|12489.9|12488.6|12489.6|12488.3|12490.6|12489.3|12488.1|12486.8|276
1619026800000|2021-04-21 17:40:00|12489.7|12488.4|12489.5|12488.2|12489.7|12488.4|12487.8|12486.4|219
1619027100000|2021-04-21 17:45:00|12489.6|12488.3|12488.1|12486.8|12490.1|12488.8|12486.4|12485.1|370
1619027400000|2021-04-21 17:50:00|12488.2|12486.9|12489|12487.7|12490.4|12489.1|12488|12486.7|282
1619027700000|2021-04-21 17:55:00|12489.2|12487.9|12489|12487.7|12489.5|12488.2|12486.5|12485|284
1619028000000|2021-04-21 18:00:00|12488.9|12487.6|12493.1|12491.8|12493.5|12492.2|12488|12486.7|355
1619028300000|2021-04-21 18:05:00|12493.2|12491.9|12494.7|12493.4|12494.7|12493.4|12491.8|12490.5|205
1619028600000|2021-04-21 18:10:00|12494.6|12493.3|12495.1|12493.8|12495.3|12494|12493.7|12492.4|192
1619028900000|2021-04-21 18:15:00|12495|12493.7|12497.4|12496.1|12497.7|12496.4|12494.7|12493.4|271
1619029200000|2021-04-21 18:20:00|12497.2|12495.9|12498.3|12497|12498.4|12497.1|12496.7|12495.4|238
1619029500000|2021-04-21 18:25:00|12498.2|12496.9|12497.6|12496.3|12498.4|12497.1|12495.1|12493.8|249
1619029800000|2021-04-21 18:30:00|12497.5|12496.2|12498.4|12497.1|12499.7|12498.4|12496.6|12495.2|266
1619030100000|2021-04-21 18:35:00|12498.5|12497.2|12497.6|12496.3|12499.5|12498.1|12497|12495.4|220
1619030400000|2021-04-21 18:40:00|12497.7|12496.4|12497.7|12496.4|12498.3|12497|12495.9|12494.4|206
1619030700000|2021-04-21 18:45:00|12497.8|12496.5|12498.2|12496.9|12498.7|12497.1|12497.2|12495.8|167
1619031000000|2021-04-21 18:50:00|12498.1|12496.8|12495.8|12494.5|12498.3|12497|12495.6|12494.3|146
1619031300000|2021-04-21 18:55:00|12495.9|12494.6|12496.5|12495.2|12498.5|12496.8|12495.8|12494.5|273
1619031600000|2021-04-21 19:00:00|12496.4|12495.1|12499|12497.7|12499.1|12497.8|12496.2|12494.9|196
1619031900000|2021-04-21 19:05:00|12498.9|12497.6|12498.2|12496.9|12499.2|12497.9|12497.8|12496.4|78
1619032200000|2021-04-21 19:10:00|12498.1|12496.8|12496.6|12495.3|12498.2|12496.9|12496.3|12494.8|131
1619032500000|2021-04-21 19:15:00|12496.5|12495.2|12497|12494.9|12497.3|12496|12496.4|12494.8|138
1619032800000|2021-04-21 19:20:00|12496.9|12494.8|12495.8|12494.5|12496.9|12494.8|12495.6|12494|116
1619033100000|2021-04-21 19:25:00|12495.9|12494.6|12495.5|12494.2|12496.2|12494.9|12494.7|12493.2|151
1619033400000|2021-04-21 19:30:00|12495.3|12494|12493.3|12492|12496.3|12495|12493.3|12492|385
1619033700000|2021-04-21 19:35:00|12493.4|12492.1|12494.3|12493|12494.8|12493.1|12492.4|12491.1|274
1619034000000|2021-04-21 19:40:00|12494.1|12492.8|12494.2|12492.9|12494.9|12493.6|12494|12492.3|165
1619034300000|2021-04-21 19:45:00|12494.3|12493|12496|12494.7|12496.3|12495|12493.8|12492.1|261
1619034600000|2021-04-21 19:50:00|12495.8|12494.5|12495.6|12494.3|12496.6|12495.3|12495.2|12493.9|281
1619034900000|2021-04-21 19:55:00|12495.5|12494.2|12493.7|12492.4|12495.7|12494.4|12493.2|12491.9|335
1619035200000|2021-04-21 20:00:00|12493.6|12492.3|12498.2|12496.1|12498.6|12496.9|12493.6|12492.3|301
1619035500000|2021-04-21 20:05:00|12498.1|12496|12497.5|12495.4|12502.3|12500.8|12496.7|12495.3|230
1619035800000|2021-04-21 20:10:00|12497.7|12495.6|12499.5|12498.2|12501|12499.3|12496.6|12495|182
1619036100000|2021-04-21 20:15:00|12499.6|12498.3|12499.6|12498.3|12500.4|12498.7|12498.8|12497|126
1619036400000|2021-04-21 20:20:00|12499.7|12498.4|12499.5|12498.2|12501.2|12499.5|12499.4|12497.8|109
1619036700000|2021-04-21 20:25:00|12499.6|12498.3|12499.4|12498.1|12500|12498.7|12498.3|12496.6|166
1619037000000|2021-04-21 20:30:00|12499.5|12498.2|12498.7|12497.4|12499.8|12498.5|12497.8|12496.1|119
1619037300000|2021-04-21 20:35:00|12498.8|12497.5|12497.2|12495.1|12499.4|12497.7|12496.3|12494.6|84
1619037600000|2021-04-21 20:40:00|12497.1|12495|12495.6|12494.3|12497.2|12495.3|12495.5|12493.9|112
1619037900000|2021-04-21 20:45:00|12495.7|12494.4|12497.8|12495.7|12499|12496.9|12495.7|12494|171
1619038200000|2021-04-21 20:50:00|12497.5|12495.4|12496.9|12494.8|12497.9|12495.8|12496.5|12494.4|150
1619038500000|2021-04-21 20:55:00|12497|12494.9|12498.7|12496.6|12498.9|12496.7|12496.4|12494.4|198
1619038800000|2021-04-21 21:00:00|12498.8|12496.4|12498.1|12495.4|12499.4|12496.5|12498.1|12494.8|33
1619039100000|2021-04-21 21:05:00|12498.2|12493.3|12499|12494.3|12500|12495.5|12495.4|12488.4|224
1619039400000|2021-04-21 21:10:00|12498.8|12494.1|12498.5|12493.2|12499.1|12494.5|12497.5|12490.5|144
1619039700000|2021-04-21 21:15:00|12498|12493.3|12499.3|12496|12499.9|12496.5|12498|12492.5|153
1619040000000|2021-04-21 21:20:00|12499.6|12496.2|12499.9|12496.1|12499.9|12496.5|12499|12495.4|94
1619040300000|2021-04-21 21:25:00|12499.4|12496.4|12499.1|12496.7|12500|12497.1|12498.8|12495.5|110
1619040600000|2021-04-21 21:30:00|12498.8|12496.3|12500.2|12498.1|12500.5|12498.8|12498.8|12496.1|202
1619040900000|2021-04-21 21:35:00|12499.9|12497.6|12500.1|12496.6|12500.5|12498.3|12499.7|12496.3|251
1619041200000|2021-04-21 21:40:00|12500.2|12496.7|12499.9|12496.7|12500.8|12497.2|12499.7|12496.5|109
1619041500000|2021-04-21 21:45:00|12500|12496.8|12499.9|12496.4|12500.8|12497.2|12499.7|12496.4|202
1619041800000|2021-04-21 21:50:00|12500|12496.6|12500.5|12497.2|12500.8|12497.5|12499.6|12496.3|196
1619042100000|2021-04-21 21:55:00|12500.6|12497.3|12500.4|12497.6|12501.2|12497.7|12499.7|12496.4|166
1619042400000|2021-04-21 22:00:00|12500.2|12497.8|12499.3|12497.2|12500.4|12497.8|12497.7|12495.6|323
1619042700000|2021-04-21 22:05:00|12499.2|12497.1|12499.8|12497.7|12500|12497.9|12498.4|12496.3|110
1619043000000|2021-04-21 22:10:00|12499.9|12497.8|12499.3|12497.2|12500.4|12498.3|12499.1|12497|96
1619043300000|2021-04-21 22:15:00|12499.2|12497.1|12499.5|12498.2|12500|12498.2|12499.2|12497.1|111
1619043600000|2021-04-21 22:20:00|12500|12497.9|12500.4|12498.3|12500.8|12499.1|12499.8|12497.9|51
1619043900000|2021-04-21 22:25:00|12500.5|12498.4|12500.5|12498.4|12500.7|12498.6|12499.4|12497.7|72
1619044200000|2021-04-21 22:30:00|12500.4|12498.3|12500.2|12498.9|12500.9|12499|12500.1|12498.3|68
1619044500000|2021-04-21 22:35:00|12500.1|12498.8|12501.1|12499.8|12501.7|12499.9|12500.1|12498.4|91
1619044800000|2021-04-21 22:40:00|12501.2|12499.9|12502.9|12500.8|12503.3|12501.3|12500.9|12499.2|83
1619045100000|2021-04-21 22:45:00|12503|12500.9|12504.5|12502.4|12504.6|12502.5|12502.1|12500.3|103
1619045400000|2021-04-21 22:50:00|12504.6|12502.5|12508.2|12506.1|12508.5|12506.4|12504.5|12502.4|165
1619045700000|2021-04-21 22:55:00|12507.9|12505.8|12506|12503.9|12507.9|12505.8|12505.2|12503.1|195
1619046000000|2021-04-21 23:00:00|12506.1|12504|12507.5|12505.4|12507.9|12506.2|12505.6|12503.5|169
1619046300000|2021-04-21 23:05:00|12506.8|12505.5|12504.9|12503.6|12507|12505.7|12504.6|12502.5|141
1619046600000|2021-04-21 23:10:00|12505.1|12503.8|12505.6|12503.5|12506.3|12504.5|12505|12502.9|111
1619046900000|2021-04-21 23:15:00|12505.5|12503.4|12503.8|12501.7|12505.6|12503.9|12502.1|12500|174
1619047200000|2021-04-21 23:20:00|12504.1|12502|12504.9|12502.8|12505.6|12503.5|12503.5|12501.9|106
1619047500000|2021-04-21 23:25:00|12505.1|12503|12503.9|12502.6|12505.5|12503.7|12503.5|12501.8|94
1619047800000|2021-04-21 23:30:00|12504|12502.7|12503.9|12501.8|12505.5|12503.9|12503.4|12501.6|132
1619048100000|2021-04-21 23:35:00|12503.8|12501.7|12503.6|12501.5|12504.4|12502.7|12503|12500.9|95
1619048400000|2021-04-21 23:40:00|12503.2|12501.9|12505.4|12503.3|12505.4|12503.5|12503.2|12501.7|117
1619048700000|2021-04-21 23:45:00|12505.3|12503.2|12504.9|12503.6|12505.6|12503.8|12504.3|12502.2|105
1619049000000|2021-04-21 23:50:00|12504.8|12503.5|12502.8|12500.7|12505.1|12503.8|12502.2|12500.2|142
1619049300000|2021-04-21 23:55:00|12502.9|12500.8|12505.6|12503.5|12506.4|12504.7|12502.4|12500.8|140
1619049600000|2021-04-22 00:00:00|12505.5|12503.4|12501.1|12499.8|12507.9|12506.1|12499.6|12497.7|383
1619049900000|2021-04-22 00:05:00|12501.2|12499.9|12498.8|12497.5|12501.9|12500.6|12497.9|12496.1|273
1619050200000|2021-04-22 00:10:00|12498.7|12497.4|12497.7|12496.4|12499.2|12497.7|12496.4|12495.1|195
1619050500000|2021-04-22 00:15:00|12497.6|12496.3|12498.1|12496.8|12498.6|12497.3|12497.6|12495.7|200
1619050800000|2021-04-22 00:20:00|12498|12496.7|12498.5|12497.2|12498.6|12497.3|12496.8|12495.1|207
1619051100000|2021-04-22 00:25:00|12498.4|12497.1|12504.9|12503.6|12505.4|12503.7|12497.6|12495.9|339
1619051400000|2021-04-22 00:30:00|12504.8|12503.5|12502.6|12501.3|12505.5|12503.6|12502.5|12501.2|219
1619051700000|2021-04-22 00:35:00|12502.5|12501.2|12499|12497.7|12503|12501.3|12498.8|12497.1|308
1619052000000|2021-04-22 00:40:00|12498.9|12497.6|12499.2|12497.9|12499.7|12498.2|12498.4|12496.8|178
1619052300000|2021-04-22 00:45:00|12499.4|12498.1|12494.6|12493.3|12500.4|12498.5|12493.8|12492.5|422
1619052600000|2021-04-22 00:50:00|12494.5|12492.5|12498|12495.9|12498|12496.2|12493.7|12492|415
1619052900000|2021-04-22 00:55:00|12497.9|12495.8|12498|12495.9|12499.8|12498|12496.4|12494.6|246
1619053200000|2021-04-22 01:00:00|12498.2|12496.1|12497.9|12495.8|12499.3|12497.4|12495.7|12493.8|342
1619053500000|2021-04-22 01:05:00|12497.5|12496.2|12492.3|12491|12497.9|12496.2|12490.3|12488.9|412
1619053800000|2021-04-22 01:10:00|12492.5|12491.2|12496.9|12494.8|12496.9|12494.8|12490.3|12488.7|366
1619054100000|2021-04-22 01:15:00|12496.8|12494.7|12499.5|12498.2|12499.7|12498.2|12496.6|12494.5|410
1619054400000|2021-04-22 01:20:00|12499.6|12498.3|12499.1|12497|12500.8|12499.2|12498.2|12496.1|289
1619054700000|2021-04-22 01:25:00|12499|12496.9|12499.5|12497.4|12502|12500.3|12497.8|12496.3|287
1619055000000|2021-04-22 01:30:00|12499.8|12497.7|12495.7|12493.6|12500|12497.9|12493.6|12491.9|430
1619055300000|2021-04-22 01:35:00|12495.6|12493.5|12494.1|12492|12496.5|12494.7|12493.1|12491.1|438
1619055600000|2021-04-22 01:40:00|12493.6|12491.5|12494.6|12492.5|12495.9|12494.3|12493.6|12491.5|314
1619055900000|2021-04-22 01:45:00|12494.5|12492.4|12493.7|12492.4|12497|12494.9|12493.6|12492.2|313
1619056200000|2021-04-22 01:50:00|12493.8|12492.5|12498.5|12496.4|12499.1|12497.1|12493.8|12492.1|343
1619056500000|2021-04-22 01:55:00|12498.8|12496.7|12504|12501.9|12505.6|12503.5|12498.1|12496|371
1619056800000|2021-04-22 02:00:00|12504.2|12502.1|12503.1|12501|12504.7|12502.9|12502.3|12500.2|321
1619057100000|2021-04-22 02:05:00|12503|12500.9|12502.2|12500.1|12503.1|12501.4|12500.2|12498.1|290
1619057400000|2021-04-22 02:10:00|12502.1|12500|12497.5|12495.4|12502.8|12501.1|12497.5|12495.4|371
1619057700000|2021-04-22 02:15:00|12497.6|12495.5|12497.9|12496.6|12499.6|12498|12497.6|12495.5|249
1619058000000|2021-04-22 02:20:00|12498|12496.7|12498.9|12497.6|12499.6|12498.2|12496.6|12494.9|210
1619058300000|2021-04-22 02:25:00|12498.8|12497.5|12496.2|12494.9|12500|12498.3|12496.2|12494.4|212
1619058600000|2021-04-22 02:30:00|12496.1|12494.8|12497.1|12495|12498|12496.3|12493.9|12492.3|319
1619058900000|2021-04-22 02:35:00|12496.1|12494.8|12497.8|12495.7|12498.6|12497.3|12496.1|12494.1|251
1619059200000|2021-04-22 02:40:00|12497.7|12495.6|12497.8|12495.7|12498.8|12497.2|12497|12495.3|203
1619059500000|2021-04-22 02:45:00|12497.7|12495.6|12499.5|12497.4|12499.9|12498.1|12497.7|12495.6|240
1619059800000|2021-04-22 02:50:00|12499|12497.7|12498.4|12496.3|12499.8|12497.8|12497|12495.4|194
1619060100000|2021-04-22 02:55:00|12498.5|12496.4|12497.3|12495.2|12499.9|12497.9|12496.7|12495.1|265
1619060400000|2021-04-22 03:00:00|12497.2|12495.1|12497|12494.9|12498.7|12497.1|12495.4|12493.8|262
1619060700000|2021-04-22 03:05:00|12496.9|12494.8|12497.2|12495.9|12498.4|12496.7|12496.3|12494.6|262
1619061000000|2021-04-22 03:10:00|12497.1|12495.8|12497.1|12495.8|12498.4|12496.7|12495.7|12493.6|284
1619061300000|2021-04-22 03:15:00|12497|12495.7|12496.1|12494.8|12497.6|12495.8|12494.1|12492.4|284
1619061600000|2021-04-22 03:20:00|12496.2|12494.9|12497.5|12495.4|12498|12496.3|12495.3|12493.8|223
1619061900000|2021-04-22 03:25:00|12497.1|12495.8|12498.5|12497.2|12499.6|12498|12496.9|12495.2|273
1619062200000|2021-04-22 03:30:00|12498.6|12497.3|12502.2|12500.9|12503.3|12501.7|12498.5|12496.8|319
1619062500000|2021-04-22 03:35:00|12502.1|12500.8|12503.3|12502|12504.2|12502.1|12501.2|12499.3|208
1619062800000|2021-04-22 03:40:00|12503.7|12501.6|12502.6|12501.3|12504.5|12502.7|12500.9|12499.3|275
1619063100000|2021-04-22 03:45:00|12503.1|12501|12502.1|12500.8|12503.6|12501.9|12501.6|12500.3|206
1619063400000|2021-04-22 03:50:00|12502.2|12500.9|12503.6|12502.3|12503.8|12502.5|12501|12499.3|201
1619063700000|2021-04-22 03:55:00|12504|12502.7|12503.3|12502|12505.2|12503.9|12503|12501.2|214
1619064000000|2021-04-22 04:00:00|12503.6|12502.3|12503.8|12502.5|12504.1|12502.5|12502.5|12501.1|164
1619064300000|2021-04-22 04:05:00|12503.7|12502.4|12503.7|12501.6|12504.2|12502.9|12503.2|12501.5|161
1619064600000|2021-04-22 04:10:00|12503.6|12501.5|12504.5|12502.4|12504.7|12503|12503.1|12501.4|207
1619064900000|2021-04-22 04:15:00|12504.1|12502.8|12507.1|12505.8|12508.1|12506.8|12504|12502.5|279
1619065200000|2021-04-22 04:20:00|12506.9|12505.6|12506.6|12505.3|12507.6|12506.1|12506.2|12504.2|246
1619065500000|2021-04-22 04:25:00|12506.7|12505.4|12508|12506.7|12508.4|12506.7|12506.3|12504.7|199
1619065800000|2021-04-22 04:30:00|12507.9|12506.6|12508.1|12506.8|12508.4|12507.1|12506.7|12505.1|210
1619066100000|2021-04-22 04:35:00|12508.2|12506.9|12512.9|12510.8|12514.1|12512.4|12507.8|12506.5|370
1619066400000|2021-04-22 04:40:00|12512.8|12510.7|12509.8|12507.7|12512.8|12510.7|12509|12507.5|286
1619066700000|2021-04-22 04:45:00|12509.4|12507.3|12511.1|12509.8|12512.4|12510.5|12509.3|12507.3|222
1619067000000|2021-04-22 04:50:00|12511.2|12509.9|12510|12508.7|12512.2|12510.4|12508.8|12507.4|295
1619067300000|2021-04-22 04:55:00|12510.1|12508.8|12509.8|12508.5|12510.6|12509|12508.2|12506.6|171
1619067600000|2021-04-22 05:00:00|12509.7|12508.4|12510.1|12508.8|12512.8|12511.3|12509.1|12507|332
1619067900000|2021-04-22 05:05:00|12510|12508.7|12510.6|12508.5|12511.4|12509.4|12509.3|12507.4|235
1619068200000|2021-04-22 05:10:00|12510.7|12508.6|12508.9|12506.8|12511.3|12509.6|12508.3|12506.4|369
1619068500000|2021-04-22 05:15:00|12508.8|12507.5|12504.1|12502.8|12509.1|12507.5|12503.7|12501.8|366
1619068800000|2021-04-22 05:20:00|12504|12502.7|12505.6|12504.3|12506.1|12504.3|12503.1|12501.4|226
1619069100000|2021-04-22 05:25:00|12505.5|12504.2|12504.1|12502.8|12506.3|12504.5|12503.9|12502.2|206
1619069400000|2021-04-22 05:30:00|12504|12502.7|12505.3|12503.2|12507|12505.3|12504|12502.3|212
1619069700000|2021-04-22 05:35:00|12505.2|12503.1|12503.9|12502.6|12506.2|12504.2|12503.3|12501.6|173
1619070000000|2021-04-22 05:40:00|12503.8|12502.5|12503.2|12501.1|12504.1|12502.8|12502.3|12500.9|191
1619070300000|2021-04-22 05:45:00|12502.9|12501.6|12505.1|12503.8|12505.6|12503.8|12502.9|12501.2|193
1619070600000|2021-04-22 05:50:00|12505.2|12503.9|12500.1|12498.8|12506.2|12504.2|12499.8|12498.1|284
1619070900000|2021-04-22 05:55:00|12500|12498.7|12504.2|12502.1|12504.7|12502.9|12499.9|12498.6|298
1619071200000|2021-04-22 06:00:00|12503.9|12501.8|12506.8|12504.7|12507.3|12505.6|12503.1|12501.3|310
1619071500000|2021-04-22 06:05:00|12506.9|12504.8|12504.5|12503.2|12507|12504.9|12503.8|12502.1|428
1619071800000|2021-04-22 06:10:00|12504.6|12503.3|12508.2|12506.1|12508.2|12506.5|12504.4|12503.1|405
1619072100000|2021-04-22 06:15:00|12507.2|12505.9|12504.9|12503.6|12509.1|12507.4|12504.4|12503.1|287
1619072400000|2021-04-22 06:20:00|12504.8|12503.5|12503.3|12502|12508.2|12506.5|12503|12501.7|305
1619072700000|2021-04-22 06:25:00|12503.2|12501.9|12493.4|12491.3|12504.4|12502.8|12492.5|12490.4|438
1619073000000|2021-04-22 06:30:00|12493.5|12491.4|12488.2|12486.1|12496.3|12494.8|12487.3|12485.6|523
1619073300000|2021-04-22 06:35:00|12487.8|12486.5|12484.9|12482.8|12488.6|12487|12484.2|12482.3|458
1619073600000|2021-04-22 06:40:00|12484.8|12482.7|12483.5|12481.4|12485.6|12484.3|12481.9|12480.2|429
1619073900000|2021-04-22 06:45:00|12483.1|12481.8|12476.9|12475.6|12483.9|12482.2|12473.8|12472.2|567
1619074200000|2021-04-22 06:50:00|12477|12475.7|12479.8|12478.5|12480.2|12478.6|12476.9|12475.2|354
1619074500000|2021-04-22 06:55:00|12479.9|12478.6|12480.1|12478|12483.5|12481.8|12479.2|12477.6|506
1619074800000|2021-04-22 07:00:00|12480.2|12478.1|12481.3|12480|12484.1|12482.6|12479|12477.7|551
1619075100000|2021-04-22 07:05:00|12481.2|12479.9|12483.7|12482.4|12484.9|12483.6|12480.6|12479.2|507
1619075400000|2021-04-22 07:10:00|12483.8|12482.5|12483.2|12481.1|12483.8|12482.5|12479|12477.5|421
1619075700000|2021-04-22 07:15:00|12483.3|12481.2|12484.4|12483.1|12485.5|12484.2|12481.2|12479.5|346
1619076000000|2021-04-22 07:20:00|12484.5|12483.2|12488.2|12486.9|12488.8|12487.5|12484.4|12483|344
1619076300000|2021-04-22 07:25:00|12488.1|12486.8|12490.1|12488.8|12490.5|12488.8|12487|12485.7|322
1619076600000|2021-04-22 07:30:00|12490.2|12488.9|12499.2|12497.9|12499.6|12498|12490.1|12488.8|392
1619076900000|2021-04-22 07:35:00|12499.1|12497.8|12498.2|12496.1|12499.3|12497.8|12496.6|12495.2|315
1619077200000|2021-04-22 07:40:00|12498.1|12496|12497.6|12496.3|12498.5|12497.2|12496.1|12494.3|257
1619077500000|2021-04-22 07:45:00|12497.5|12496.2|12495.5|12494.2|12497.9|12496.6|12492.1|12490.8|362
1619077800000|2021-04-22 07:50:00|12495.3|12494|12496.2|12494.9|12497.1|12495.8|12492.1|12490.4|374
1619078100000|2021-04-22 07:55:00|12496.1|12494.8|12498.4|12497.1|12500.3|12498.6|12493|12491.2|455
1619078400000|2021-04-22 08:00:00|12498.5|12497.2|12498.6|12497.3|12501.3|12500|12498.1|12496.4|416
1619078700000|2021-04-22 08:05:00|12498.4|12497.1|12498.2|12496.1|12499.6|12498|12496.8|12495.2|304
1619079000000|2021-04-22 08:10:00|12498.1|12496|12499.3|12498|12500.1|12498.8|12497.2|12495.9|370
1619079300000|2021-04-22 08:15:00|12499.8|12498.5|12504.8|12502.7|12506.7|12505.4|12499.1|12497.8|372
1619079600000|2021-04-22 08:20:00|12504.7|12502.6|12502.3|12501|12506|12504.7|12501.4|12500.1|274
1619079900000|2021-04-22 08:25:00|12502.2|12500.9|12502.8|12501.5|12504.8|12503.5|12502.2|12500.2|276
1619080200000|2021-04-22 08:30:00|12503.1|12501.8|12503.2|12501.9|12504.7|12503.3|12500.5|12498.8|390
1619080500000|2021-04-22 08:35:00|12503.1|12501.8|12500.7|12499.4|12503.8|12502.4|12499.9|12498.4|333
1619080800000|2021-04-22 08:40:00|12500.6|12499.3|12503.1|12501.8|12504.8|12503.5|12500.2|12498.7|386
1619081100000|2021-04-22 08:45:00|12503|12501.7|12507.5|12505.4|12509|12507.4|12501.1|12499.8|437
1619081400000|2021-04-22 08:50:00|12507|12505.7|12505.8|12504.5|12510.5|12508.8|12505.2|12503.3|521
1619081700000|2021-04-22 08:55:00|12506.2|12504.1|12507|12505.7|12508.7|12507.3|12504.3|12502.8|440
1619082000000|2021-04-22 09:00:00|12506.9|12505.6|12508.6|12507.3|12509.8|12508.2|12504.7|12503|558
1619082300000|2021-04-22 09:05:00|12508.5|12507.2|12505.1|12503|12509.2|12507.4|12504.5|12502.7|320
1619082600000|2021-04-22 09:10:00|12505|12502.9|12500.6|12499.3|12506|12504.1|12500|12498.3|383
1619082900000|2021-04-22 09:15:00|12500.7|12499.4|12499.5|12497.4|12501.4|12499.6|12497|12495.2|392
1619083200000|2021-04-22 09:20:00|12499.6|12497.5|12498.6|12497.3|12501.1|12499.5|12498.4|12496.4|394
1619083500000|2021-04-22 09:25:00|12498.5|12497.2|12500.9|12499.6|12501.3|12499.7|12496|12494.5|485
1619083800000|2021-04-22 09:30:00|12501|12499.7|12498.5|12497.2|12501.7|12499.7|12497.5|12495.9|461
1619084100000|2021-04-22 09:35:00|12498.4|12497.1|12499.9|12498.6|12500.4|12498.7|12496.6|12494.9|376
1619084400000|2021-04-22 09:40:00|12500.2|12498.1|12498.4|12496.3|12500.2|12498.1|12495.9|12494.2|350
1619084700000|2021-04-22 09:45:00|12498.5|12496.4|12496.9|12495.6|12499.2|12497.9|12495.9|12494.3|309
1619085000000|2021-04-22 09:50:00|12497|12495.7|12498.8|12496.7|12499.2|12497.7|12497|12495.1|190
1619085300000|2021-04-22 09:55:00|12498.7|12496.6|12494.8|12492.7|12499.2|12497.4|12494.1|12492.5|258
1619085600000|2021-04-22 10:00:00|12494.7|12492.6|12496.1|12494.8|12497.4|12495.7|12493.4|12491.8|241
1619085900000|2021-04-22 10:05:00|12496.2|12494.9|12493.9|12492.6|12496.2|12494.9|12492.1|12490.4|379
1619086200000|2021-04-22 10:10:00|12494|12492.7|12493.9|12492.6|12494.6|12493.2|12491.9|12490.1|356
1619086500000|2021-04-22 10:15:00|12493.8|12492.5|12496.7|12494.6|12496.8|12495.2|12493|12491.4|302
1619086800000|2021-04-22 10:20:00|12496.6|12494.5|12498.6|12497.3|12499|12497.4|12495.2|12493.5|302
1619087100000|2021-04-22 10:25:00|12498.7|12497.4|12500.9|12499.6|12501.1|12499.8|12497.7|12495.8|233
1619087400000|2021-04-22 10:30:00|12501|12499.7|12500.5|12498.4|12502.1|12500.4|12497.1|12495.4|312
1619087700000|2021-04-22 10:35:00|12500|12498.7|12500|12497.9|12500.7|12499|12498.4|12496.6|223
1619088000000|2021-04-22 10:40:00|12500.1|12498|12502.1|12500|12502.1|12500.5|12500|12497.9|141
1619088300000|2021-04-22 10:45:00|12502.2|12500.1|12499.8|12497.7|12503.1|12501.5|12498.4|12496.7|290
1619088600000|2021-04-22 10:50:00|12499.5|12498.2|12500.5|12499.2|12501.6|12499.7|12496.3|12494.6|328
1619088900000|2021-04-22 10:55:00|12500.6|12499.3|12505.2|12503.1|12507|12505.2|12500.5|12499|338
1619089200000|2021-04-22 11:00:00|12505.3|12503.2|12504.3|12503|12508.6|12506.7|12503.1|12501.7|391
1619089500000|2021-04-22 11:05:00|12504.7|12502.6|12503.8|12502.5|12504.9|12503.6|12502.5|12500.9|312
1619089800000|2021-04-22 11:10:00|12503.9|12502.6|12503.6|12502.3|12505.8|12504.3|12503.5|12502.2|273
1619090100000|2021-04-22 11:15:00|12503.7|12502.4|12503.4|12502.1|12504.8|12503.5|12502.5|12500.7|297
1619090400000|2021-04-22 11:20:00|12503.3|12502|12502.6|12500.5|12504.8|12503.4|12502.1|12500.4|270
1619090700000|2021-04-22 11:25:00|12502.5|12500.4|12502.3|12500.2|12503.6|12502|12500.9|12499.6|241
1619091000000|2021-04-22 11:30:00|12502.1|12500.8|12502|12500.7|12502.7|12501.3|12500.8|12499.2|254
1619091300000|2021-04-22 11:35:00|12502.1|12500.8|12503.9|12502.6|12504.2|12502.9|12500.7|12499.4|247
1619091600000|2021-04-22 11:40:00|12504|12502.7|12502.8|12500.7|12506|12504.2|12501.7|12500.3|213
1619091900000|2021-04-22 11:45:00|12502.7|12500.6|12501.7|12500.4|12504.4|12502.9|12500.5|12498.9|361
1619092200000|2021-04-22 11:50:00|12501.6|12500.3|12505.9|12504.6|12506.6|12504.8|12501.5|12500.1|275
1619092500000|2021-04-22 11:55:00|12506|12504.7|12506.3|12505|12507.7|12506|12504.7|12503.4|419
1619092800000|2021-04-22 12:00:00|12506.4|12505.1|12505.5|12504.2|12510.6|12509.3|12505.4|12503.7|625
1619093100000|2021-04-22 12:05:00|12505.6|12504.3|12506.6|12505.3|12507.2|12505.9|12501.8|12500.5|473
1619093400000|2021-04-22 12:10:00|12506.7|12505.4|12511.2|12509.9|12511.3|12510|12506.3|12505|431
1619093700000|2021-04-22 12:15:00|12511.3|12510|12508|12506.7|12511.3|12510|12505.4|12503.7|382
1619094000000|2021-04-22 12:20:00|12508.9|12507.6|12505.6|12504.3|12510.5|12509.2|12503.9|12502.3|374
1619094300000|2021-04-22 12:25:00|12505.5|12504.2|12503.5|12501.4|12505.6|12504.3|12501.9|12500.5|313
1619094600000|2021-04-22 12:30:00|12503.6|12501.5|12507.1|12505.8|12513.6|12511.6|12503.1|12500.8|595
1619094900000|2021-04-22 12:35:00|12507|12505.7|12502.7|12500.6|12510.2|12508.5|12502.2|12500.5|607
1619095200000|2021-04-22 12:40:00|12502.8|12500.7|12497.7|12496.4|12502.9|12501.3|12496.7|12495|635
1619095500000|2021-04-22 12:45:00|12498|12495.9|12500.1|12498.8|12501.4|12500.1|12495.7|12494.4|558
1619095800000|2021-04-22 12:50:00|12500|12498.7|12496.6|12495.3|12500.6|12499.3|12496.4|12495.1|556
1619096100000|2021-04-22 12:55:00|12496.5|12495.2|12495.1|12493.8|12497.2|12495.6|12491.4|12490.1|686
1619096400000|2021-04-22 13:00:00|12495.4|12494.1|12502.4|12501.1|12506|12504.2|12493.3|12492|833
1619096700000|2021-04-22 13:05:00|12502.3|12501|12505.3|12504|12506.4|12505|12502|12500.7|605
1619097000000|2021-04-22 13:10:00|12505.2|12503.9|12509.5|12508.2|12512.2|12510.7|12503.2|12501.9|608
1619097300000|2021-04-22 13:15:00|12509.6|12508.3|12507.3|12506|12510.6|12509.3|12505.3|12504|583
1619097600000|2021-04-22 13:20:00|12506.8|12505.5|12505.6|12504.3|12510.6|12508.8|12503.2|12501.9|803
1619097900000|2021-04-22 13:25:00|12505.7|12504.4|12517.6|12516.3|12517.6|12516.3|12505.6|12504.3|643
1619098200000|2021-04-22 13:30:00|12517.5|12516.2|12509.4|12507.3|12519.8|12518|12508.3|12506.2|731
1619098500000|2021-04-22 13:35:00|12509.2|12507.9|12511|12509.7|12514.1|12512.8|12508.3|12506.6|589
1619098800000|2021-04-22 13:40:00|12510.9|12509.6|12512.4|12511.1|12514.2|12512.9|12509.4|12508.1|471
1619099100000|2021-04-22 13:45:00|12511.9|12510.6|12513.9|12512.6|12514.5|12512.9|12507|12505.3|548
1619099400000|2021-04-22 13:50:00|12514.2|12512.9|12510.8|12509.5|12517.6|12516|12510.2|12508.4|625
1619099700000|2021-04-22 13:55:00|12510.6|12509.3|12513.2|12511.1|12514.6|12512.9|12509.2|12507.6|495
1619100000000|2021-04-22 14:00:00|12513.4|12511.3|12523.6|12521.5|12525.3|12523.2|12510.1|12508|668
1619100300000|2021-04-22 14:05:00|12523.5|12521.4|12521.9|12520.6|12523.7|12522.4|12519.7|12518.4|516
1619100600000|2021-04-22 14:10:00|12521.7|12520.4|12528.5|12527.2|12529.2|12527.4|12521.2|12519.9|589
1619100900000|2021-04-22 14:15:00|12528.4|12527.1|12533.3|12532|12534.3|12533|12527.8|12526.5|588
1619101200000|2021-04-22 14:20:00|12533.1|12531.8|12526.8|12525.5|12536|12534.3|12526.5|12525.2|564
1619101500000|2021-04-22 14:25:00|12527|12525.7|12529.3|12528|12529.7|12528|12522.3|12520.6|432
1619101800000|2021-04-22 14:30:00|12529.2|12527.9|12518.9|12517.6|12530.4|12528.8|12518.1|12516.8|462
1619102100000|2021-04-22 14:35:00|12518.8|12517.5|12522.7|12521.4|12525.3|12524|12517.4|12516.1|440
1619102400000|2021-04-22 14:40:00|12522.8|12521.5|12514.1|12512.8|12522.9|12521.6|12512.6|12510.9|521
1619102700000|2021-04-22 14:45:00|12514|12512.7|12508.6|12507.3|12515.7|12514.4|12506.3|12505|482
1619103000000|2021-04-22 14:50:00|12508.4|12507.1|12499.4|12498.1|12509.8|12508.5|12499.2|12497.9|447
1619103300000|2021-04-22 14:55:00|12499.3|12498|12502.9|12501.6|12504.5|12503.2|12499.2|12497.8|407
1619103600000|2021-04-22 15:00:00|12502.8|12501.5|12500.9|12499.6|12508.3|12507|12500.4|12499|449
1619103900000|2021-04-22 15:05:00|12501|12499.7|12491.5|12490.2|12501.1|12499.8|12491.4|12490.1|360
1619104200000|2021-04-22 15:10:00|12491.6|12490.3|12492.1|12490.8|12492.5|12491.2|12484|12481.9|422
1619104500000|2021-04-22 15:15:00|12491.5|12490.2|12492.9|12491.6|12493.3|12492|12489.4|12488.1|330
1619104800000|2021-04-22 15:20:00|12492.8|12491.5|12494.8|12493.5|12495.1|12493.5|12489.5|12487.8|326
1619105100000|2021-04-22 15:25:00|12494.7|12493.4|12497.4|12496.1|12497.4|12496.1|12493.5|12492.2|321
1619105400000|2021-04-22 15:30:00|12497.3|12496|12497.3|12496|12499.2|12497.8|12491.8|12490.5|415
1619105700000|2021-04-22 15:35:00|12497.2|12495.9|12498.7|12497.4|12500.8|12499.4|12495.7|12494.2|373
1619106000000|2021-04-22 15:40:00|12498.8|12497.5|12497.5|12496.2|12499.3|12498|12496.5|12494.9|345
1619106300000|2021-04-22 15:45:00|12497.4|12496.1|12497|12495.7|12499.3|12498|12494.9|12493.6|247
1619106600000|2021-04-22 15:50:00|12496.9|12495.6|12491.9|12490.6|12497.4|12496.1|12488.4|12486.9|302
1619106900000|2021-04-22 15:55:00|12491.8|12490.5|12492.1|12490.8|12492.7|12491.4|12487.6|12486.3|339
1619107200000|2021-04-22 16:00:00|12492.2|12490.9|12497.2|12495.9|12498.2|12496.9|12491.8|12490.5|359
1619107500000|2021-04-22 16:05:00|12497.1|12495.8|12495.6|12494.3|12497.4|12496.1|12494|12492.7|262
1619107800000|2021-04-22 16:10:00|12495.5|12494.2|12492.5|12491.2|12495.7|12494.4|12491.9|12490.2|229
1619108100000|2021-04-22 16:15:00|12493|12490.9|12487.8|12486.5|12493|12491.3|12487.7|12486.4|362
1619108400000|2021-04-22 16:20:00|12487.9|12486.6|12483.9|12482.6|12487.9|12486.6|12483.9|12482.6|403
1619108700000|2021-04-22 16:25:00|12483.8|12482.5|12484.2|12482.9|12485.9|12484.6|12481.9|12480.6|256
1619109000000|2021-04-22 16:30:00|12483.9|12482.6|12481.5|12480.2|12484.4|12482.7|12478.9|12477.3|307
1619109300000|2021-04-22 16:35:00|12481.4|12480.1|12483.9|12482.6|12484.3|12483|12480.9|12479.6|238
1619109600000|2021-04-22 16:40:00|12484|12482.7|12483.3|12482|12485.8|12484.5|12481.7|12480.2|357
1619109900000|2021-04-22 16:45:00|12483.2|12481.9|12479.2|12477.9|12484.9|12483.6|12478.4|12477.1|267
1619110200000|2021-04-22 16:50:00|12479.3|12478|12480.2|12478.9|12481|12479.4|12477.6|12476.1|254
1619110500000|2021-04-22 16:55:00|12480.1|12478.8|12482.5|12481.2|12483.5|12482.2|12479.1|12477.8|367
1619110800000|2021-04-22 17:00:00|12482.2|12480.9|12480.7|12479.4|12482.9|12481.5|12480|12478.7|247
1619111100000|2021-04-22 17:05:00|12480.8|12479.5|12491.8|12490.5|12495.4|12493.6|12480.8|12479.5|694
1619111400000|2021-04-22 17:10:00|12492|12490.7|12489.4|12488.1|12498.5|12497.2|12488.3|12486.6|848
1619111700000|2021-04-22 17:15:00|12489.3|12488|12498.1|12496.8|12499.5|12497.8|12488.6|12487.1|740
1619112000000|2021-04-22 17:20:00|12498.2|12496.9|12488.5|12487.2|12499.6|12497.9|12487.9|12486.5|743
1619112300000|2021-04-22 17:25:00|12488.6|12487.3|12484|12482.7|12489.4|12487.6|12481|12479.1|556
1619112600000|2021-04-22 17:30:00|12483.9|12482.6|12484.4|12482.3|12489.3|12487.7|12483.7|12482.3|636
1619112900000|2021-04-22 17:35:00|12484.7|12482.6|12489.6|12488.3|12490.2|12488.5|12484.6|12482.6|629
1619113200000|2021-04-22 17:40:00|12489.7|12488.4|12498.4|12496.3|12498.4|12496.6|12489.5|12487.7|619
1619113500000|2021-04-22 17:45:00|12498.5|12496.4|12498.1|12496.8|12499|12497.5|12492.5|12490.8|546
1619113800000|2021-04-22 17:50:00|12498.2|12496.9|12501.4|12500.1|12502.6|12501.2|12498|12496.3|587
1619114100000|2021-04-22 17:55:00|12501.7|12500.4|12502|12500.7|12504.1|12502.5|12499.7|12498.3|550
1619114400000|2021-04-22 18:00:00|12502.1|12500.8|12507.8|12505.7|12510.6|12509.3|12502|12500.6|831
1619114700000|2021-04-22 18:05:00|12507.9|12505.8|12508.9|12506.8|12511.5|12509.5|12501.5|12499.4|976
1619115000000|2021-04-22 18:10:00|12508.8|12506.7|12504.3|12503|12512.8|12511|12504.3|12502.7|853
1619115300000|2021-04-22 18:15:00|12505|12502.9|12505.8|12503.7|12508.1|12506.2|12504.1|12502.4|686
1619115600000|2021-04-22 18:20:00|12505.2|12503.9|12506.8|12505.5|12508.9|12507.3|12503.8|12502.5|611
1619115900000|2021-04-22 18:25:00|12507.7|12506.4|12507|12504.9|12510.3|12508.8|12503.8|12502.4|696
1619116200000|2021-04-22 18:30:00|12507.1|12505|12507.2|12505.1|12510.7|12509|12505.9|12504.2|501
1619116500000|2021-04-22 18:35:00|12507.3|12505.2|12506.7|12505.4|12507.5|12506.2|12504.7|12503.2|424
1619116800000|2021-04-22 18:40:00|12506.6|12505.3|12502.9|12501.6|12507.6|12506.2|12502.4|12500.8|362
1619117100000|2021-04-22 18:45:00|12503|12501.7|12505.1|12503.8|12506|12504.7|12501.5|12499.7|437
1619117400000|2021-04-22 18:50:00|12504.9|12503.6|12501.9|12500.6|12505.5|12503.9|12501.8|12500.3|490
1619117700000|2021-04-22 18:55:00|12502|12500.7|12498|12496.7|12502.2|12500.8|12495.6|12494.1|642
1619118000000|2021-04-22 19:00:00|12497.9|12496.6|12497.3|12496|12500.3|12498.7|12494.9|12493.3|447
1619118300000|2021-04-22 19:05:00|12497.2|12495.9|12499.5|12498.2|12502.1|12500.6|12496.1|12494.4|456
1619118600000|2021-04-22 19:10:00|12499.1|12497.8|12497.4|12496.1|12500.4|12498.8|12495.2|12493.4|403
1619118900000|2021-04-22 19:15:00|12497.3|12496|12503.7|12502.4|12504.7|12503|12497.3|12496|532
1619119200000|2021-04-22 19:20:00|12503.6|12502.3|12507.7|12505.6|12507.7|12505.8|12499.5|12498.2|581
1619119500000|2021-04-22 19:25:00|12507.6|12505.5|12502.4|12501.1|12508.2|12506.5|12502.4|12500.7|532
1619119800000|2021-04-22 19:30:00|12502.5|12501.2|12502.9|12501.6|12504.7|12503|12501.7|12500.4|362
1619120100000|2021-04-22 19:35:00|12503|12501.7|12501.7|12500.4|12503.4|12502.1|12499.9|12498.6|336
1619120400000|2021-04-22 19:40:00|12501.6|12500.3|12503.6|12502.3|12504.8|12503.3|12500|12498.5|371
1619120700000|2021-04-22 19:45:00|12503.5|12502.2|12505.5|12503.4|12505.6|12504|12498.9|12497.6|418
1619121000000|2021-04-22 19:50:00|12505.4|12503.3|12505.9|12504.6|12506.5|12504.8|12502.7|12501.4|489
1619121300000|2021-04-22 19:55:00|12505.8|12504.5|12506.5|12504.4|12510.5|12508.5|12502.2|12500.6|725
1619121600000|2021-04-22 20:00:00|12506.6|12504.5|12502.9|12501.6|12507|12505.3|12501|12499.5|402
1619121900000|2021-04-22 20:05:00|12503|12501.7|12499.8|12498.5|12503.1|12501.8|12499.7|12498.1|153
1619122200000|2021-04-22 20:10:00|12499.9|12498.6|12494.5|12493.2|12502.6|12500.8|12494.5|12493.2|483
1619122500000|2021-04-22 20:15:00|12494.8|12493.5|12496.4|12495.1|12496.5|12495.2|12494.8|12493.2|94
1619122800000|2021-04-22 20:20:00|12496.3|12495|12498.9|12497.6|12499.3|12497.7|12496.3|12495|104
1619123100000|2021-04-22 20:25:00|12499|12497.7|12500.9|12499.6|12501.6|12500.1|12498.8|12497.4|130
1619123400000|2021-04-22 20:30:00|12500.8|12499.5|12503.9|12501.8|12504|12501.9|12499.5|12497.4|132
1619123700000|2021-04-22 20:35:00|12503.8|12501.7|12503|12501.7|12504.1|12502.3|12502.5|12501.1|112
1619124000000|2021-04-22 20:40:00|12502.9|12501.6|12503|12501.7|12503.6|12501.8|12502.8|12501.3|72
1619124300000|2021-04-22 20:45:00|12503.4|12501.3|12504.1|12502|12504.6|12502.6|12503.1|12501.1|143
1619124600000|2021-04-22 20:50:00|12504|12501.9|12503.5|12501.4|12504.5|12502.8|12503|12501|222
1619124900000|2021-04-22 20:55:00|12503.6|12501.5|12507|12503.3|12507.6|12503.5|12503.2|12501.3|242
1619125200000|2021-04-22 21:00:00|12506.7|12503.4|12509|12503|12509.5|12503.9|12505.3|12502.4|35
1619125500000|2021-04-22 21:05:00|12509.4|12503.3|12505.8|12500|12509.7|12504.2|12504.2|12498|185
1619125800000|2021-04-22 21:10:00|12506.1|12499.6|12510.8|12504|12511|12504.7|12503.8|12498.7|290
1619126100000|2021-04-22 21:15:00|12510.6|12503.9|12505.4|12501.9|12511.3|12504.6|12505.4|12500|184
1619126400000|2021-04-22 21:20:00|12505.6|12502|12505.4|12502.3|12508.9|12503.1|12503.6|12497|222
1619126700000|2021-04-22 21:25:00|12505.3|12502|12505.1|12501.8|12506.2|12502.8|12504.2|12501.1|136
1619127000000|2021-04-22 21:30:00|12505|12501.9|12509.5|12506.8|12509.7|12507.1|12504.5|12501.9|208
1619127300000|2021-04-22 21:35:00|12509.4|12506.7|12508.6|12504.7|12511.2|12507.3|12506.8|12501.6|520
1619127600000|2021-04-22 21:40:00|12508.4|12505|12508.6|12504.9|12509.4|12505.4|12508.2|12504.8|122
1619127900000|2021-04-22 21:45:00|12508.5|12504.6|12506.8|12502|12509.7|12506.7|12506.6|12501.9|235
1619128200000|2021-04-22 21:50:00|12506.9|12501.9|12506.7|12502.1|12508.9|12502.5|12505.8|12501.4|239
1619128500000|2021-04-22 21:55:00|12506.8|12502|12506.8|12501.7|12508.5|12502.4|12506.1|12501.6|172
1619128800000|2021-04-22 22:00:00|12506.7|12501.9|12504|12501.9|12508.4|12503.1|12503.9|12501|343
1619129100000|2021-04-22 22:05:00|12504.2|12502.1|12504.7|12502.6|12504.8|12502.7|12503.9|12501.8|64
1619129400000|2021-04-22 22:10:00|12504.8|12502.7|12503.7|12501.6|12504.8|12502.7|12503.1|12501|80
1619129700000|2021-04-22 22:15:00|12503.8|12501.7|12505.5|12503.4|12505.9|12503.8|12502.5|12500.4|122
1619130000000|2021-04-22 22:20:00|12505.6|12503.5|12506|12503.9|12506.7|12504.6|12504.9|12503.2|122
1619130300000|2021-04-22 22:25:00|12505.9|12503.8|12506|12503.9|12507.8|12505.9|12505.7|12503.7|139
1619130600000|2021-04-22 22:30:00|12505.7|12503.6|12506.3|12504.2|12507.3|12505.2|12505.2|12503.3|133
1619130900000|2021-04-22 22:35:00|12506.2|12504.1|12505|12502.9|12506.5|12504.9|12504.8|12502.7|120
1619131200000|2021-04-22 22:40:00|12504.9|12502.8|12505.9|12503.8|12506.8|12504.7|12504.8|12502.7|124
1619131500000|2021-04-22 22:45:00|12506|12503.9|12503.8|12501.7|12506|12503.9|12503.2|12501.4|110
1619131800000|2021-04-22 22:50:00|12503.7|12501.6|12501|12498.9|12503.7|12501.6|12500.4|12498.8|180
1619132100000|2021-04-22 22:55:00|12500.8|12498.7|12505.9|12503.8|12506.1|12504.3|12500.2|12498.5|204
1619132400000|2021-04-22 23:00:00|12506|12503.9|12503.2|12501.9|12506.3|12504.3|12502.3|12500.5|244
1619132700000|2021-04-22 23:05:00|12503.3|12502|12502|12499.9|12503.7|12502|12500.6|12498.9|126
1619133000000|2021-04-22 23:10:00|12502.1|12500|12500.6|12499.3|12502.9|12500.8|12500.5|12498.8|122
1619133300000|2021-04-22 23:15:00|12501.1|12499|12503|12500.9|12503.6|12501.5|12499.5|12498|152
1619133600000|2021-04-22 23:20:00|12503.1|12501|12501.5|12499.4|12503.3|12501.4|12501.1|12499.1|151
1619133900000|2021-04-22 23:25:00|12501.6|12499.5|12502.1|12500|12504.3|12502.2|12501.1|12499.3|101
1619134200000|2021-04-22 23:30:00|12502.3|12500.2|12502|12499.9|12502.7|12500.9|12501.3|12499.5|111
1619134500000|2021-04-22 23:35:00|12502.2|12500.1|12502.3|12501|12503.6|12501.5|12502.2|12500.1|106
1619134800000|2021-04-22 23:40:00|12502.4|12501.1|12505.5|12503.4|12505.5|12504|12502.3|12500.7|109
1619135100000|2021-04-22 23:45:00|12505.4|12503.3|12505.1|12503|12506.8|12505.1|12503.6|12502|214
1619135400000|2021-04-22 23:50:00|12505.4|12503.3|12503.3|12501.2|12505.5|12503.4|12502.6|12500.9|163
1619135700000|2021-04-22 23:55:00|12503.4|12501.3|12504.2|12502.1|12505.1|12503.4|12502.8|12501.1|162
1619136000000|2021-04-23 00:00:00|12504.3|12502.2|12504.9|12502.8|12507.4|12505.3|12501.2|12499.1|444
1619136300000|2021-04-23 00:05:00|12505|12502.9|12501.7|12499.6|12506|12503.9|12501|12498.9|358
1619136600000|2021-04-23 00:10:00|12501.5|12499.4|12496.4|12495.1|12502.8|12501|12496.3|12494.5|298
1619136900000|2021-04-23 00:15:00|12496.3|12495|12496.5|12495.2|12498.2|12496.7|12495.7|12493.6|311
1619137200000|2021-04-23 00:20:00|12496.9|12495.6|12495|12493.7|12498|12496.2|12494.5|12492.9|252
1619137500000|2021-04-23 00:25:00|12494.9|12493.6|12494.6|12493.3|12495.7|12494|12493|12491.3|293
1619137800000|2021-04-23 00:30:00|12494.5|12493.2|12495.1|12493|12496.4|12494.8|12494.2|12492.4|243
1619138100000|2021-04-23 00:35:00|12494.8|12493.5|12494.3|12492.2|12495.7|12493.6|12493.1|12491.4|198
1619138400000|2021-04-23 00:40:00|12494.2|12492.1|12496.3|12495|12497.3|12495.6|12494|12492.1|248
1619138700000|2021-04-23 00:45:00|12496.2|12494.9|12495.9|12494.6|12497.4|12495.7|12495.6|12493.8|287
1619139000000|2021-04-23 00:50:00|12495.8|12494.5|12498.5|12496.4|12498.7|12496.6|12494.8|12493.1|328
1619139300000|2021-04-23 00:55:00|12498.6|12496.5|12495.5|12493.4|12499.9|12498.6|12495.4|12493.3|291
1619139600000|2021-04-23 01:00:00|12495.7|12493.6|12498.1|12496|12499.8|12497.7|12495.2|12493.4|405
1619139900000|2021-04-23 01:05:00|12497.9|12495.8|12497.3|12495.2|12498.7|12496.6|12496.2|12494.4|258
1619140200000|2021-04-23 01:10:00|12497.2|12495.1|12493.1|12491.8|12497.3|12495.5|12493.1|12491.1|256
1619140500000|2021-04-23 01:15:00|12493.4|12491.3|12493.2|12491.1|12495.1|12493|12491.2|12489.1|323
1619140800000|2021-04-23 01:20:00|12493.3|12491.2|12491.3|12489.2|12494|12492|12490.7|12488.6|251
1619141100000|2021-04-23 01:25:00|12491.2|12489.1|12493.2|12491.1|12493.8|12492.1|12489.8|12488|260
1619141400000|2021-04-23 01:30:00|12493.1|12491|12492.5|12490.4|12497.4|12495.4|12492.4|12490.3|410
1619141700000|2021-04-23 01:35:00|12492.4|12490.3|12488.4|12487.1|12492.4|12490.3|12487.6|12485.9|404
1619142000000|2021-04-23 01:40:00|12488.5|12487.2|12486|12484.7|12488.7|12487.2|12485.8|12484.2|374
1619142300000|2021-04-23 01:45:00|12485.9|12484.6|12487.4|12486.1|12489.3|12487.3|12484.9|12483.3|398
1619142600000|2021-04-23 01:50:00|12487.8|12485.7|12486|12483.9|12488.9|12487.1|12485.2|12483.4|295
1619142900000|2021-04-23 01:55:00|12485.3|12484|12488|12485.9|12488.1|12486.1|12484.6|12482.7|320
1619143200000|2021-04-23 02:00:00|12487.3|12486|12490.1|12488|12490.7|12489.1|12486.6|12485.1|498
1619143500000|2021-04-23 02:05:00|12489.7|12488.4|12491.4|12490.1|12491.9|12490.1|12489.2|12487.5|343
1619143800000|2021-04-23 02:10:00|12491.5|12490.2|12491.9|12489.8|12492.6|12491|12490|12488.3|295
1619144100000|2021-04-23 02:15:00|12491.8|12489.7|12491.9|12489.8|12493.6|12491.5|12490.5|12488.7|304
1619144400000|2021-04-23 02:20:00|12491.8|12489.7|12489.4|12487.3|12492|12489.9|12488.3|12486.8|247
1619144700000|2021-04-23 02:25:00|12489.3|12487.2|12489.1|12487.8|12490.9|12489.1|12488.9|12486.9|266
1619145000000|2021-04-23 02:30:00|12489.2|12487.9|12488.6|12486.5|12489.3|12487.9|12486.9|12484.9|266
1619145300000|2021-04-23 02:35:00|12488.5|12486.4|12487.5|12485.4|12488.8|12486.9|12486|12484.3|256
1619145600000|2021-04-23 02:40:00|12487.4|12485.3|12485.5|12483.4|12487.4|12485.6|12485|12483.3|276
1619145900000|2021-04-23 02:45:00|12484.7|12483.3|12485.7|12483.6|12487.7|12486|12484.5|12482.6|273
1619146200000|2021-04-23 02:50:00|12485.6|12483.5|12486.2|12484.1|12487.7|12486.2|12484.2|12482.5|272
1619146500000|2021-04-23 02:55:00|12486.3|12484.2|12485.1|12483|12486.7|12484.9|12484.5|12482.8|225
1619146800000|2021-04-23 03:00:00|12485.2|12483.1|12485.7|12483.6|12485.8|12484.1|12484.5|12482.7|194
1619147100000|2021-04-23 03:05:00|12485.6|12483.5|12483|12481.7|12485.8|12484.1|12482.9|12481.2|197
1619147400000|2021-04-23 03:10:00|12482.9|12481.6|12482.4|12481.1|12484.9|12482.8|12482.2|12480.9|228
1619147700000|2021-04-23 03:15:00|12482.3|12481|12479.5|12477.4|12482.6|12481.3|12479|12477.4|336
1619148000000|2021-04-23 03:20:00|12479.6|12477.5|12481.5|12480.2|12481.7|12480.4|12479|12477.4|205
1619148300000|2021-04-23 03:25:00|12481.6|12480.3|12479.7|12477.6|12482.2|12480.7|12478.9|12477.5|210
1619148600000|2021-04-23 03:30:00|12479.6|12477.5|12479.2|12477.9|12480|12478.3|12479|12477.2|193
1619148900000|2021-04-23 03:35:00|12479.1|12477.8|12477.5|12476.2|12480.1|12478.5|12477.4|12476.1|184
1619149200000|2021-04-23 03:40:00|12477.6|12476.3|12478.3|12477|12479.4|12477.4|12477.4|12475.8|146
1619149500000|2021-04-23 03:45:00|12478.4|12477.1|12479.2|12477.1|12479.3|12477.5|12477.3|12475.6|142
1619149800000|2021-04-23 03:50:00|12479.3|12477.2|12479|12477.7|12480.7|12478.6|12478.8|12476.9|154
1619150100000|2021-04-23 03:55:00|12479.1|12477.8|12477.6|12475.5|12479.9|12478.2|12477|12475.4|212
1619150400000|2021-04-23 04:00:00|12477.7|12475.6|12476|12474.7|12477.7|12475.9|12474.1|12472.8|260
1619150700000|2021-04-23 04:05:00|12476.1|12474.8|12475.8|12473.7|12476.6|12474.9|12474.8|12473.2|226
1619151000000|2021-04-23 04:10:00|12475.7|12473.6|12474.6|12472.5|12476.1|12474.5|12473.2|12471.5|253
1619151300000|2021-04-23 04:15:00|12474.7|12472.6|12474.4|12472.3|12474.7|12472.6|12472.4|12470.3|185
1619151600000|2021-04-23 04:20:00|12474.5|12472.4|12474.7|12472.6|12475.6|12473.5|12473.8|12472|177
1619151900000|2021-04-23 04:25:00|12474.6|12472.5|12474.6|12472.5|12475.1|12473.3|12473.8|12472.1|130
1619152200000|2021-04-23 04:30:00|12474.7|12472.6|12475.9|12474.6|12476.2|12474.6|12474.2|12472.4|220
1619152500000|2021-04-23 04:35:00|12476.4|12474.3|12475.8|12474.5|12477|12475.4|12475.2|12473.4|139
1619152800000|2021-04-23 04:40:00|12475.9|12474.6|12475.8|12474.5|12476.4|12474.7|12475.2|12473.5|126
1619153100000|2021-04-23 04:45:00|12475.7|12474.4|12473.9|12471.8|12476.2|12474.4|12473.6|12471.8|200
1619153400000|2021-04-23 04:50:00|12474|12471.9|12473|12470.9|12474|12472.3|12472.1|12470.5|145
1619153700000|2021-04-23 04:55:00|12472.4|12471.1|12473.8|12471.7|12473.8|12471.8|12472.1|12470.3|127
1619154000000|2021-04-23 05:00:00|12473.6|12471.5|12473.6|12472.3|12474.3|12472.4|12471.8|12469.7|247
1619154300000|2021-04-23 05:05:00|12473.7|12472.4|12475.2|12473.9|12476.3|12474.9|12473.5|12471.9|228
1619154600000|2021-04-23 05:10:00|12475.1|12473.8|12479|12476.9|12479.2|12477.1|12474.9|12473.6|319
1619154900000|2021-04-23 05:15:00|12479.1|12477|12479.5|12477.4|12480.2|12478.6|12478.2|12476.5|245
1619155200000|2021-04-23 05:20:00|12479.6|12477.5|12482.4|12480.3|12482.4|12480.7|12478.8|12477.2|273
1619155500000|2021-04-23 05:25:00|12482|12480.7|12484|12481.9|12484.4|12482.6|12481.9|12480.1|181
1619155800000|2021-04-23 05:30:00|12483.9|12481.8|12481.6|12479.5|12484.7|12483|12480.8|12479.3|255
1619156100000|2021-04-23 05:35:00|12481.5|12479.4|12481.9|12479.8|12482.4|12480.3|12480.1|12478.5|288
1619156400000|2021-04-23 05:40:00|12481.8|12479.7|12481.1|12479.8|12482.3|12480.2|12480.3|12478.6|193
1619156700000|2021-04-23 05:45:00|12481|12479.7|12479.4|12478.1|12481.4|12479.8|12479.4|12477.4|208
1619157000000|2021-04-23 05:50:00|12479.5|12478.2|12479.5|12478.2|12481.3|12479.5|12479|12477.1|274
1619157300000|2021-04-23 05:55:00|12479.2|12477.9|12478.5|12476.4|12480.6|12478.9|12477.3|12475.6|279
1619157600000|2021-04-23 06:00:00|12478.6|12476.5|12480|12477.9|12480.8|12479|12477.5|12475.6|394
1619157900000|2021-04-23 06:05:00|12480.1|12478|12479.6|12478.3|12481.7|12479.9|12478.9|12477.2|226
1619158200000|2021-04-23 06:10:00|12479.5|12478.2|12480.7|12478.6|12481.9|12480.6|12479.3|12477.6|308
1619158500000|2021-04-23 06:15:00|12480.3|12479|12486.2|12484.1|12487.5|12485.4|12479|12477.1|392
1619158800000|2021-04-23 06:20:00|12486.3|12484.2|12483.9|12482.6|12486.3|12484.2|12481.9|12480|354
1619159100000|2021-04-23 06:25:00|12483.8|12482.5|12486.7|12484.6|12487|12485.3|12483.2|12481.7|307
1619159400000|2021-04-23 06:30:00|12486.8|12484.7|12486.6|12485.3|12487|12485.5|12483.9|12482.1|281
1619159700000|2021-04-23 06:35:00|12486.5|12485.2|12482.5|12481.2|12487.6|12486.1|12481.8|12480.3|313
1619160000000|2021-04-23 06:40:00|12482.6|12481.3|12484.6|12483.3|12484.9|12483.5|12481|12479.4|407
1619160300000|2021-04-23 06:45:00|12484.7|12483.4|12482.6|12481.3|12486.1|12484.3|12481.2|12479.5|405
1619160600000|2021-04-23 06:50:00|12483.1|12481|12487.2|12485.9|12487.8|12486.1|12482.4|12480.7|359
1619160900000|2021-04-23 06:55:00|12487.3|12486|12488.5|12486.4|12489.4|12488.1|12485.7|12483.9|433
1619161200000|2021-04-23 07:00:00|12488|12486.7|12485.9|12483.8|12488.5|12486.8|12484.4|12482.8|504
1619161500000|2021-04-23 07:05:00|12486|12483.9|12481.1|12479.8|12488.5|12486.9|12480.9|12479.2|631
1619161800000|2021-04-23 07:10:00|12481.7|12479.6|12481.5|12479.4|12484.2|12482.4|12478.4|12476.6|577
1619162100000|2021-04-23 07:15:00|12481.2|12479.1|12475|12473.7|12481.2|12479.1|12474.7|12472.9|632
1619162400000|2021-04-23 07:20:00|12474.9|12473.6|12475.3|12473.2|12478.2|12476.1|12474|12472.4|575
1619162700000|2021-04-23 07:25:00|12475.6|12474.3|12475.3|12473.2|12476.7|12474.9|12473|12471.3|419
1619163000000|2021-04-23 07:30:00|12475.2|12473.1|12481.5|12479.4|12482.8|12481.3|12475.1|12473|548
1619163300000|2021-04-23 07:35:00|12481.6|12479.5|12476.6|12475.3|12482.5|12480.9|12476.2|12474.7|428
1619163600000|2021-04-23 07:40:00|12477|12474.9|12476.8|12474.7|12478.3|12476.2|12474.9|12473.2|406
1619163900000|2021-04-23 07:45:00|12476.9|12474.8|12474.9|12473.6|12478.3|12476.9|12473.9|12472.4|475
1619164200000|2021-04-23 07:50:00|12475|12473.7|12474.9|12473.6|12477.8|12475.8|12474.5|12472.6|287
1619164500000|2021-04-23 07:55:00|12474.8|12473.5|12472.6|12470.5|12475.5|12473.7|12470.9|12469.2|363
1619164800000|2021-04-23 08:00:00|12472.2|12470.9|12478.1|12476.8|12478.6|12476.9|12472.2|12470.2|403
1619165100000|2021-04-23 08:05:00|12478.3|12477|12481.3|12480|12481.7|12480|12476.9|12475.4|288
1619165400000|2021-04-23 08:10:00|12481.4|12480.1|12481.6|12479.5|12484|12482.2|12479.7|12477.9|347
1619165700000|2021-04-23 08:15:00|12481.5|12479.4|12479|12477.7|12483.2|12481.5|12478.9|12477.6|360
1619166000000|2021-04-23 08:20:00|12478.9|12477.6|12479.1|12477|12482.9|12481.3|12477.9|12476.1|379
1619166300000|2021-04-23 08:25:00|12479.3|12477.2|12481.3|12480|12481.8|12480|12478.6|12476.9|282
1619166600000|2021-04-23 08:30:00|12481.7|12480.4|12481.1|12479.8|12483.3|12481.7|12480.1|12478.5|388
1619166900000|2021-04-23 08:35:00|12481.2|12479.9|12477.4|12475.3|12481.2|12479.9|12477.1|12475.3|351
1619167200000|2021-04-23 08:40:00|12477.5|12475.4|12477.5|12475.4|12478|12476.4|12474.7|12472.8|331
1619167500000|2021-04-23 08:45:00|12477.6|12475.5|12476.8|12474.7|12479.6|12477.9|12476.1|12474.5|291
1619167800000|2021-04-23 08:50:00|12476.7|12474.6|12479.8|12477.7|12480.2|12478.9|12474|12472.4|372
1619168100000|2021-04-23 08:55:00|12479.9|12477.8|12484|12482.7|12484.5|12482.8|12479.2|12477.4|315
1619168400000|2021-04-23 09:00:00|12483.8|12482.5|12485.5|12483.4|12486.9|12485.2|12482.2|12480.5|288
1619168700000|2021-04-23 09:05:00|12485.8|12483.7|12487.2|12485.9|12488.1|12486.7|12483.9|12482|272
1619169000000|2021-04-23 09:10:00|12487.1|12485.8|12492.9|12490.8|12494.8|12493|12486.2|12484.7|431
1619169300000|2021-04-23 09:15:00|12492.8|12490.7|12487.2|12485.9|12492.9|12491|12486.3|12484.6|256
1619169600000|2021-04-23 09:20:00|12487.3|12486|12490.8|12489.5|12491.3|12489.7|12485.2|12483.4|358
1619169900000|2021-04-23 09:25:00|12490.7|12489.4|12494.6|12493.3|12495.4|12493.7|12490.6|12489.3|303
1619170200000|2021-04-23 09:30:00|12495|12492.9|12496.2|12494.9|12497.3|12495.5|12494.5|12492.8|252
1619170500000|2021-04-23 09:35:00|12496.3|12495|12494.3|12493|12496.7|12495|12493.9|12492.4|235
1619170800000|2021-04-23 09:40:00|12494.2|12492.9|12491.4|12489.3|12496.3|12494.6|12489.7|12488.1|312
1619171100000|2021-04-23 09:45:00|12491.5|12489.4|12489.6|12488.3|12491.6|12489.7|12489.4|12487.8|287
1619171400000|2021-04-23 09:50:00|12489.7|12488.4|12485.5|12484.2|12490|12488.7|12485.2|12483.9|257
1619171700000|2021-04-23 09:55:00|12485.3|12484|12488|12486.7|12488.9|12487.2|12484.1|12482.8|230
1619172000000|2021-04-23 10:00:00|12488.1|12486.8|12484.9|12483.6|12488.1|12486.8|12484|12482.2|276
1619172300000|2021-04-23 10:05:00|12485|12483.7|12484.5|12483.2|12486.1|12484.5|12482.2|12480.5|314
1619172600000|2021-04-23 10:10:00|12484.8|12482.7|12483.5|12482.2|12486.1|12484.4|12482.7|12481|348
1619172900000|2021-04-23 10:15:00|12483.4|12482.1|12484.4|12483.1|12485.3|12483.7|12482.8|12481.4|296
1619173200000|2021-04-23 10:20:00|12484.3|12483|12488.7|12487.4|12489.4|12487.7|12483.5|12482|271
1619173500000|2021-04-23 10:25:00|12488.8|12487.5|12486.3|12484.2|12489.8|12488.3|12485.7|12484.2|291
1619173800000|2021-04-23 10:30:00|12485.9|12484.6|12489.4|12487.3|12489.5|12487.7|12485|12483.4|275
1619174100000|2021-04-23 10:35:00|12489.5|12487.4|12486.2|12484.9|12490|12488.3|12486.1|12484.8|233
1619174400000|2021-04-23 10:40:00|12486.6|12484.5|12482.5|12481.2|12486.8|12485.3|12482.2|12480.5|271
1619174700000|2021-04-23 10:45:00|12482.6|12481.3|12481|12479.7|12483.1|12481.8|12480.7|12479.3|267
1619175000000|2021-04-23 10:50:00|12481.4|12479.3|12481.2|12479.9|12482.7|12481.2|12480.1|12478.5|242
1619175300000|2021-04-23 10:55:00|12481.3|12480|12483|12480.9|12483.9|12482.1|12481|12479.4|361
1619175600000|2021-04-23 11:00:00|12482.9|12480.8|12484.2|12482.9|12487.4|12485.9|12482.4|12480.8|271
1619175900000|2021-04-23 11:05:00|12484.1|12482.8|12486|12483.9|12486.6|12485.3|12483.8|12482.3|212
1619176200000|2021-04-23 11:10:00|12486.1|12484|12483.5|12482.2|12488.5|12486.9|12483.3|12482|288
1619176500000|2021-04-23 11:15:00|12483.4|12482.1|12487.2|12485.9|12488|12486.7|12483.3|12482|266
1619176800000|2021-04-23 11:20:00|12487.3|12486|12487.2|12485.9|12489.9|12488.4|12487.1|12485.7|239
1619177100000|2021-04-23 11:25:00|12487.3|12486|12487.4|12486.1|12490.1|12488.6|12486.6|12485.3|304
1619177400000|2021-04-23 11:30:00|12487.3|12486|12484.9|12483.6|12487.8|12486.1|12484.5|12482.7|323
1619177700000|2021-04-23 11:35:00|12484.8|12483.5|12482.5|12481.2|12486|12484.5|12482.4|12481|279
1619178000000|2021-04-23 11:40:00|12482.6|12481.3|12484.1|12482.8|12485.4|12484.1|12481.8|12480.3|280
1619178300000|2021-04-23 11:45:00|12484|12482.7|12481.8|12480.5|12485.7|12484.2|12481.7|12480.3|361
1619178600000|2021-04-23 11:50:00|12481.1|12479.8|12481|12479.7|12483.2|12481.5|12480.9|12479.3|302
1619178900000|2021-04-23 11:55:00|12481.1|12479.8|12478.7|12477.4|12483.7|12482|12478.6|12477.1|344
1619179200000|2021-04-23 12:00:00|12478.5|12477.2|12479.5|12478.2|12480.5|12479|12474.1|12472.8|587
1619179500000|2021-04-23 12:05:00|12479.6|12478.3|12479.4|12478.1|12481|12479.7|12477.7|12476|472
1619179800000|2021-04-23 12:10:00|12479.6|12478.3|12484.2|12482.9|12484.5|12482.9|12479.4|12477.9|339
1619180100000|2021-04-23 12:15:00|12484|12482.7|12488.2|12486.9|12489|12487.3|12481|12479.7|402
1619180400000|2021-04-23 12:20:00|12488.1|12486.8|12488.6|12487.3|12489.2|12487.6|12484|12482.7|652
1619180700000|2021-04-23 12:25:00|12488.5|12487.2|12486.5|12485.2|12490.3|12489|12486.3|12484.8|419
1619181000000|2021-04-23 12:30:00|12486.6|12485.3|12487.2|12485.9|12489.6|12488.3|12485.6|12484.3|468
1619181300000|2021-04-23 12:35:00|12487.3|12486|12489|12487.7|12489.9|12488.6|12485.3|12484|460
1619181600000|2021-04-23 12:40:00|12488.9|12487.6|12488.3|12487|12489.8|12488.5|12484.7|12483.3|357
1619181900000|2021-04-23 12:45:00|12488.2|12486.9|12491.3|12490|12492.1|12490.5|12487.7|12486.4|558
1619182200000|2021-04-23 12:50:00|12491.4|12490.1|12493.4|12492.1|12499|12497.7|12491|12489.7|517
1619182500000|2021-04-23 12:55:00|12493.5|12492.2|12494.4|12493.1|12494.6|12493.2|12488.8|12487.5|457
1619182800000|2021-04-23 13:00:00|12494.3|12493|12494.8|12493.5|12495.2|12493.9|12491.1|12489.8|542
1619183100000|2021-04-23 13:05:00|12495|12493.7|12496.8|12495.5|12498.7|12497.4|12493|12491.7|567
1619183400000|2021-04-23 13:10:00|12496.7|12495.4|12499.8|12498.5|12501.5|12500.2|12495.2|12493.9|584
1619183700000|2021-04-23 13:15:00|12499.9|12498.6|12494.3|12493|12499.9|12498.6|12493.9|12492.6|381
1619184000000|2021-04-23 13:20:00|12494.2|12492.9|12495.8|12494.5|12496.7|12495.4|12491.9|12490.6|499
1619184300000|2021-04-23 13:25:00|12495.9|12494.6|12495.9|12494.6|12498.2|12496.9|12494.6|12493.3|400
1619184600000|2021-04-23 13:30:00|12495.8|12494.5|12492.6|12491.3|12497.4|12496.1|12492.6|12491.3|553
1619184900000|2021-04-23 13:35:00|12492.5|12491.2|12494.1|12492.8|12497|12495.7|12491.2|12489.9|619
1619185200000|2021-04-23 13:40:00|12494|12492.7|12492.6|12490.5|12496.5|12494.7|12491.2|12489.9|501
1619185500000|2021-04-23 13:45:00|12493.1|12491|12492.5|12490.4|12496.9|12494.9|12490.4|12489.1|790
1619185800000|2021-04-23 13:50:00|12492.4|12490.3|12501.9|12500.6|12503|12501.3|12491|12489.7|740
1619186100000|2021-04-23 13:55:00|12501.8|12500.5|12498.5|12496.4|12504.1|12502.6|12498.4|12496.4|566
1619186400000|2021-04-23 14:00:00|12498.1|12496.8|12497.2|12495.9|12499.8|12498.5|12495|12493.7|660
1619186700000|2021-04-23 14:05:00|12497.4|12496.1|12499.5|12498.2|12500.1|12498.5|12495.9|12494.6|502
1619187000000|2021-04-23 14:10:00|12499.6|12498.3|12501.2|12499.9|12502.4|12501.1|12496.6|12495.3|566
1619187300000|2021-04-23 14:15:00|12501.3|12500|12503.2|12501.9|12506.2|12504.7|12500.4|12499.1|632
1619187600000|2021-04-23 14:20:00|12503.3|12502|12490.3|12489|12504.2|12502.9|12489.2|12487.9|779
1619187900000|2021-04-23 14:25:00|12490.2|12488.9|12484.9|12483.6|12492|12490.7|12484.6|12483|731
1619188200000|2021-04-23 14:30:00|12484.7|12483.4|12484|12482.7|12489.8|12488.3|12480.6|12479.3|933
1619188500000|2021-04-23 14:35:00|12484.1|12482.8|12487.2|12485.9|12488.6|12487.3|12483.6|12482.3|779
1619188800000|2021-04-23 14:40:00|12487.3|12486|12493.3|12492|12493.8|12492.4|12484.8|12483.5|640
1619189100000|2021-04-23 14:45:00|12493.4|12492.1|12492.6|12491.3|12493.6|12492.3|12489.3|12487.7|625
1619189400000|2021-04-23 14:50:00|12492.7|12491.4|12499.6|12498.3|12499.8|12498.5|12492.5|12491.1|646
1619189700000|2021-04-23 14:55:00|12499.5|12498.2|12502.8|12501.5|12505.8|12504.5|12497.9|12496.6|783
1619190000000|2021-04-23 15:00:00|12502.9|12501.6|12493.9|12492.6|12505.1|12503.8|12493.9|12492.6|719
1619190300000|2021-04-23 15:05:00|12494|12492.7|12495.7|12494.4|12496.5|12495.2|12491.5|12490.2|423
1619190600000|2021-04-23 15:10:00|12495.8|12494.5|12500.2|12498.9|12500.6|12499.3|12495.4|12493.9|359
1619190900000|2021-04-23 15:15:00|12500.1|12498.8|12489.7|12488.4|12500.7|12499.4|12489.4|12487.9|460
1619191200000|2021-04-23 15:20:00|12489.5|12488.2|12492.5|12491.2|12492.7|12491.4|12488.6|12487.2|363
1619191500000|2021-04-23 15:25:00|12492.4|12491.1|12496.1|12494.8|12496.6|12495.3|12492.3|12491|316
1619191800000|2021-04-23 15:30:00|12496.3|12495|12499.5|12498.2|12501.3|12500|12496.3|12495|413
1619192100000|2021-04-23 15:35:00|12499.6|12498.3|12498.4|12497.1|12504.2|12502.6|12497.9|12496.4|433
1619192400000|2021-04-23 15:40:00|12498.1|12496.8|12498.7|12497.4|12500.7|12499.4|12497.9|12496.5|358
1619192700000|2021-04-23 15:45:00|12498.8|12497.5|12496.7|12495.4|12499.4|12497.9|12494.7|12493.4|375
1619193000000|2021-04-23 15:50:00|12496.5|12495.2|12497.3|12496|12498.6|12496.7|12495.7|12494.2|357
1619193300000|2021-04-23 15:55:00|12497.4|12496.1|12496.4|12495.1|12498.7|12497.4|12495.5|12494.2|287
1619193600000|2021-04-23 16:00:00|12496.5|12495.2|12496.6|12495.3|12497.6|12496.3|12493.2|12491.9|378
1619193900000|2021-04-23 16:05:00|12496.5|12495.2|12498.8|12497.5|12500|12498.4|12496.4|12494.9|269
1619194200000|2021-04-23 16:10:00|12498.9|12497.6|12498.8|12497.5|12499.5|12497.9|12498.2|12496.5|228
1619194500000|2021-04-23 16:15:00|12498.7|12497.4|12495.7|12494.4|12499.1|12497.8|12494.9|12493.6|272
1619194800000|2021-04-23 16:20:00|12495.8|12494.5|12499.5|12498.2|12500.3|12499|12495.2|12493.9|301
1619195100000|2021-04-23 16:25:00|12499.7|12498.4|12502.8|12501.5|12503.7|12502.4|12498.6|12497.3|283
1619195400000|2021-04-23 16:30:00|12502.7|12501.4|12503.7|12502.4|12503.8|12502.5|12501.3|12500|310
1619195700000|2021-04-23 16:35:00|12503.6|12502.3|12508.3|12507|12510.4|12508.7|12503.5|12502|431
1619196000000|2021-04-23 16:40:00|12507.2|12505.9|12505.7|12504.4|12507.6|12506.3|12504.3|12503|389
1619196300000|2021-04-23 16:45:00|12505.6|12504.3|12503|12501.7|12507.1|12505.5|12500.5|12499|479
1619196600000|2021-04-23 16:50:00|12502.9|12501.6|12502|12500.7|12505.5|12504.2|12501.9|12500.6|257
1619196900000|2021-04-23 16:55:00|12501.9|12500.6|12504.8|12503.5|12506.1|12504.2|12500.7|12499.2|257
1619197200000|2021-04-23 17:00:00|12504.7|12503.4|12504.5|12503.2|12506.2|12504.9|12503.5|12502.2|280
1619197500000|2021-04-23 17:05:00|12504.9|12503.6|12503.5|12502.2|12507.1|12505.5|12503.3|12501.9|231
1619197800000|2021-04-23 17:10:00|12503.2|12501.9|12498.9|12497.6|12503.2|12501.9|12498.1|12496.5|272
1619198100000|2021-04-23 17:15:00|12499|12497.7|12498.1|12496.8|12499.3|12497.9|12497.7|12496.4|221
1619198400000|2021-04-23 17:20:00|12498.2|12496.9|12498.7|12497.4|12499.1|12497.4|12497.6|12496.3|211
1619198700000|2021-04-23 17:25:00|12498.6|12497.3|12494.3|12493|12499.2|12497.7|12494.1|12492.8|288
1619199000000|2021-04-23 17:30:00|12494.2|12492.9|12494.9|12493.6|12495.9|12494.6|12493.7|12492.4|199
1619199300000|2021-04-23 17:35:00|12495|12493.7|12495|12493.7|12496.5|12495|12494.7|12493.4|174
1619199600000|2021-04-23 17:40:00|12495.1|12493.8|12492.5|12491.2|12495.1|12493.8|12491.6|12490.3|288
1619199900000|2021-04-23 17:45:00|12492.4|12491.1|12492.8|12491.5|12493.7|12492.4|12491.2|12489.9|274
1619200200000|2021-04-23 17:50:00|12492.7|12491.4|12493.7|12492.4|12495.1|12493.8|12492.5|12491.2|195
1619200500000|2021-04-23 17:55:00|12493.8|12492.5|12490.3|12489|12494.1|12492.8|12490.2|12488.9|212
1619200800000|2021-04-23 18:00:00|12490.2|12488.9|12488|12486.7|12491|12489.5|12486.5|12484.8|315
1619201100000|2021-04-23 18:05:00|12488.1|12486.8|12486.3|12485|12489.1|12487.4|12486.2|12484.7|216
1619201400000|2021-04-23 18:10:00|12486.4|12485.1|12487.2|12485.9|12488|12486.7|12483.3|12482|279
1619201700000|2021-04-23 18:15:00|12487.1|12485.8|12489.4|12488.1|12489.5|12488.2|12486.8|12485.4|169
1619202000000|2021-04-23 18:20:00|12489.3|12488|12484.7|12482.6|12489.3|12488|12484.3|12482.6|242
1619202300000|2021-04-23 18:25:00|12484.3|12483|12482.6|12481.3|12485.4|12484.1|12482.5|12481.2|204
1619202600000|2021-04-23 18:30:00|12482.7|12481.4|12480.9|12479.6|12483.7|12482.4|12480.1|12478.8|247
1619202900000|2021-04-23 18:35:00|12481|12479.7|12478.7|12477.4|12481.4|12480.1|12477.8|12476.5|282
1619203200000|2021-04-23 18:40:00|12478.8|12477.5|12476.3|12475|12478.8|12477.5|12476|12474.6|248
1619203500000|2021-04-23 18:45:00|12476.1|12474.8|12476.4|12475.1|12477.4|12475.6|12475.9|12474.6|215
1619203800000|2021-04-23 18:50:00|12476.3|12475|12473.3|12472|12477.3|12476|12473.1|12471.8|180
1619204100000|2021-04-23 18:55:00|12473.4|12472.1|12475.1|12473.8|12476.8|12475.2|12472.2|12470.6|345
1619204400000|2021-04-23 19:00:00|12475.5|12473.4|12472.4|12471.1|12475.8|12474.2|12472.2|12470.9|326
1619204700000|2021-04-23 19:05:00|12472.3|12471|12472.5|12471.2|12472.7|12471.4|12470.3|12469|215
1619205000000|2021-04-23 19:10:00|12472.6|12471.3|12471.7|12470.4|12472.9|12471.6|12469.9|12468.6|255
1619205300000|2021-04-23 19:15:00|12471.8|12470.5|12470.9|12469.6|12472.7|12471.2|12470.4|12469.1|259
1619205600000|2021-04-23 19:20:00|12470.8|12469.5|12467.7|12466.4|12471|12469.7|12467.6|12466.3|202
1619205900000|2021-04-23 19:25:00|12467.9|12466.6|12468.5|12467.2|12469.1|12467.7|12466.3|12465|255
1619206200000|2021-04-23 19:30:00|12468.6|12467.3|12471|12469.7|12472|12470.7|12468.5|12467.2|187
1619206500000|2021-04-23 19:35:00|12470.9|12469.6|12471.8|12470.5|12472.7|12471.4|12469.5|12467.9|301
1619206800000|2021-04-23 19:40:00|12471.6|12470.3|12471.6|12470.3|12471.7|12470.4|12470.1|12468.4|278
1619207100000|2021-04-23 19:45:00|12471.7|12470.4|12468.9|12466.8|12472.1|12470.8|12467.5|12466.2|269
1619207400000|2021-04-23 19:50:00|12468.5|12467.2|12473.3|12472|12473.4|12472.1|12468.4|12466.8|267
1619207700000|2021-04-23 19:55:00|12473.4|12472.1|12479.2|12477.9|12479.6|12478.3|12473.4|12472.1|509
1619208000000|2021-04-23 20:00:00|12478.8|12477.5|12475.1|12473|12480.1|12478.3|12474|12472.3|456
1619208300000|2021-04-23 20:05:00|12474.8|12472.7|12475.6|12473.5|12476.2|12474.4|12474.4|12472.5|201
1619208600000|2021-04-23 20:10:00|12475.5|12473.4|12474.5|12472.4|12476.3|12474.2|12474.3|12472.2|232
1619208900000|2021-04-23 20:15:00|12474.4|12472.3|12474.1|12472|12475.2|12473.1|12473.6|12471.5|134
1619209200000|2021-04-23 20:20:00|12474.2|12472.1|12469.9|12467.8|12474.3|12472.2|12469.7|12467.6|216
1619209500000|2021-04-23 20:25:00|12469.8|12467.7|12466.5|12464.4|12470|12467.9|12465.9|12464|263
1619209800000|2021-04-23 20:30:00|12467.3|12465.2|12462.9|12460.8|12468|12466.2|12461.9|12460|491
1619210100000|2021-04-23 20:35:00|12462.7|12460.6|12466.6|12464.5|12467.6|12465.5|12462.5|12460.4|219
1619210400000|2021-04-23 20:40:00|12466.5|12464.4|12477.1|12475|12478.3|12476.2|12465.7|12463.6|459
1619210700000|2021-04-23 20:45:00|12477.2|12475.1|12479.2|12477.1|12479.6|12477.5|12473.2|12471.1|364
1619211000000|2021-04-23 20:50:00|12479|12476.9|12478.2|12476.1|12479.7|12477.6|12475.7|12473.6|361
1619211300000|2021-04-23 20:55:00|12478.1|12476|12476.1|12474|12480.5|12476.7|12472.3|12465.3|363
1619380800000|2021-04-25 20:00:00|12486|12473|12486|12473|12486|12474.7|12485.7|12472.7|8
1619381100000|2021-04-25 20:05:00|12485.8|12472.8|12485.9|12474.7|12486|12474.7|12485.8|12472.8|3
1619381400000|2021-04-25 20:10:00|12486|12473|12486|12473|12486.9|12473.9|12485.7|12472.7|14
1619381700000|2021-04-25 20:15:00|12485.7|12472.7|12485.9|12474.7|12486|12474.7|12485.7|12472.7|9
1619382000000|2021-04-25 20:20:00|12486|12473|12486|12473|12486|12473|12485.7|12472.7|7
1619382300000|2021-04-25 20:25:00|12483.7|12475.2|12486|12473|12486|12475.2|12483.3|12472.7|11
1619382600000|2021-04-25 20:30:00|12485.8|12472.8|12484.1|12473.2|12486.7|12476.3|12484.1|12472.7|7
1619382900000|2021-04-25 20:35:00|12488|12475|12486.6|12473.6|12488|12475|12484.2|12473.1|10
1619383200000|2021-04-25 20:40:00|12486.3|12473.3|12488|12475|12488|12475|12486.1|12473.1|6
1619383500000|2021-04-25 20:45:00|12484.1|12473.2|12488|12475|12488|12475|12484.1|12473.2|8
1619383800000|2021-04-25 20:50:00|12486.6|12473.6|12488|12475|12488|12475|12486.1|12473.1|13
1619384100000|2021-04-25 20:55:00|12484.1|12473.2|12488|12475|12488|12475|12484|12473.2|13
1619384400000|2021-04-25 21:00:00|12487.5|12474.5|12483.4|12474.9|12488|12476|12483.2|12473.3|35
1619384700000|2021-04-25 21:05:00|12483|12474.5|12481.3|12478.2|12487.5|12478.3|12481.3|12473.2|33
1619385000000|2021-04-25 21:10:00|12481.8|12478.7|12483.1|12480|12488|12480.6|12481.7|12476.7|39
1619385300000|2021-04-25 21:15:00|12482.6|12479.5|12487.9|12476.7|12487.9|12479.5|12482.6|12476.7|2
1619385600000|2021-04-25 21:20:00|12482|12478.9|12482.1|12479|12485.4|12480.3|12481.8|12477.4|22
1619385900000|2021-04-25 21:25:00|12484.5|12477.2|12483.9|12476.9|12486.9|12479.2|12482.1|12474.4|37
1619386200000|2021-04-25 21:30:00|12484|12477|12484.5|12477.5|12486.1|12479.1|12483.5|12476.8|178
1619386500000|2021-04-25 21:35:00|12484.7|12477.7|12484.3|12477.3|12485.6|12478.6|12483.8|12477.3|178
1619386800000|2021-04-25 21:40:00|12484.4|12477.4|12484.6|12477.6|12485.2|12478.2|12484.1|12477.1|154
1619387100000|2021-04-25 21:45:00|12484.7|12477.7|12484.5|12477.5|12485.3|12478.3|12482.1|12475.1|227
1619387400000|2021-04-25 21:50:00|12484.8|12477.8|12485.3|12478.3|12485.5|12478.5|12484.4|12477.4|177
1619387700000|2021-04-25 21:55:00|12485.2|12478.2|12482.8|12475.8|12485.6|12478.6|12482.8|12475.8|147
1619388000000|2021-04-25 22:00:00|12483.1|12476.2|12479.3|12475.4|12483.6|12477.2|12478.1|12473.9|572
1619388300000|2021-04-25 22:05:00|12479.2|12475.6|12481.2|12478.8|12481.3|12478.8|12477.3|12474.5|441
1619388600000|2021-04-25 22:10:00|12481.5|12478.4|12483|12480.9|12484|12481.7|12480.3|12477.8|402
1619388900000|2021-04-25 22:15:00|12483.1|12481|12480.9|12478.8|12484|12481.1|12480.5|12478.4|207
1619389200000|2021-04-25 22:20:00|12481|12478.9|12480.6|12478.5|12481.7|12479.5|12480.1|12477.8|129
1619389500000|2021-04-25 22:25:00|12480.4|12478.3|12479.5|12477.4|12481.5|12479.1|12479.2|12477.1|134
1619389800000|2021-04-25 22:30:00|12479.2|12477.1|12476.8|12474.7|12479.3|12477.2|12475.9|12473.8|214
1619390100000|2021-04-25 22:35:00|12476.7|12474.6|12478.4|12476.3|12479.9|12477.8|12476.7|12474.6|171
1619390400000|2021-04-25 22:40:00|12478.2|12476.1|12479.9|12477.8|12480.9|12478.8|12477.9|12475.8|200
1619390700000|2021-04-25 22:45:00|12479.7|12477.6|12477.9|12475.8|12480.2|12478.1|12477.4|12475.3|231
1619391000000|2021-04-25 22:50:00|12478.1|12476|12478.6|12476.5|12479.5|12477.4|12476.7|12474.6|179
1619391300000|2021-04-25 22:55:00|12478.7|12476.6|12484|12481.9|12484.2|12482.1|12478.3|12476.2|237
1619391600000|2021-04-25 23:00:00|12484.2|12482.1|12481.1|12479|12486.4|12484.4|12481|12478.9|250
1619391900000|2021-04-25 23:05:00|12481|12478.9|12481.7|12479.6|12481.9|12479.8|12479.6|12477.6|135
1619392200000|2021-04-25 23:10:00|12481.8|12479.7|12479.9|12477.8|12481.9|12479.8|12479.6|12477.8|115
1619392500000|2021-04-25 23:15:00|12480|12477.9|12481.4|12479.3|12481.4|12479.3|12480|12477.9|104
1619392800000|2021-04-25 23:20:00|12481.5|12479.4|12483.8|12481.7|12484.7|12482.6|12481.3|12479.2|139
1619393100000|2021-04-25 23:25:00|12484|12481.9|12485.2|12483.1|12486.4|12484.5|12483.9|12481.8|125
1619393400000|2021-04-25 23:30:00|12485.1|12483|12485.3|12483.2|12486.3|12484.8|12484.4|12482.7|115
1619393700000|2021-04-25 23:35:00|12485.2|12483.1|12484|12481.9|12486.3|12484.6|12483.1|12481.2|178
1619394000000|2021-04-25 23:40:00|12483.9|12481.8|12484.1|12482|12485|12483.3|12483.6|12481.5|145
1619394300000|2021-04-25 23:45:00|12484|12481.9|12486.1|12484|12487|12485.1|12484|12481.9|160
1619394600000|2021-04-25 23:50:00|12485.9|12484.6|12487.1|12485|12488.1|12486.5|12485.9|12484.1|130
1619394900000|2021-04-25 23:55:00|12487.2|12485.1|12490.7|12488.6|12490.9|12488.8|12486.1|12484.4|196
1619395200000|2021-04-26 00:00:00|12490.6|12488.5|12483.2|12481.1|12491.8|12489.7|12483.1|12481|451
1619395500000|2021-04-26 00:05:00|12483.3|12481.2|12476.7|12474.6|12483.3|12481.2|12475.8|12473.8|371
1619395800000|2021-04-26 00:10:00|12476.2|12474.1|12476.3|12474.2|12478.5|12476.7|12475.1|12473.1|314
1619396100000|2021-04-26 00:15:00|12476.5|12474.4|12475.4|12473.3|12476.5|12474.6|12473.4|12471.5|305
1619396400000|2021-04-26 00:20:00|12475.2|12473.9|12473.8|12471.7|12475.8|12474.3|12472.6|12470.7|212
1619396700000|2021-04-26 00:25:00|12473.7|12471.6|12468.3|12466.2|12473.8|12471.7|12466.4|12464.3|350
1619397000000|2021-04-26 00:30:00|12468.2|12466.1|12463|12460.9|12468.2|12466.4|12462.5|12460.6|424
1619397300000|2021-04-26 00:35:00|12462.9|12460.8|12461.9|12459.8|12465|12463.4|12460.1|12458.3|394
1619397600000|2021-04-26 00:40:00|12461.1|12459.5|12462.7|12460.6|12463.6|12462|12460.3|12458.8|269
1619397900000|2021-04-26 00:45:00|12462.8|12460.7|12463.6|12461.5|12464.1|12462|12462.2|12460.3|147
1619398200000|2021-04-26 00:50:00|12463.8|12461.7|12466.7|12464.6|12467.8|12465.9|12463.4|12461.6|320
1619398500000|2021-04-26 00:55:00|12466.6|12464.5|12468|12466.7|12468.5|12466.8|12465.8|12464.1|273
1619398800000|2021-04-26 01:00:00|12468.5|12466.4|12464.5|12462.4|12468.5|12466.4|12463.4|12461.3|395
1619399100000|2021-04-26 01:05:00|12464.6|12462.5|12460.1|12458|12465.1|12463|12460.1|12458|317
1619399400000|2021-04-26 01:10:00|12460.3|12458.2|12462.8|12460.7|12462.8|12460.7|12459|12457.6|365
1619399700000|2021-04-26 01:15:00|12462.7|12460.6|12462.5|12460.4|12465|12462.9|12461.7|12459.9|326
1619400000000|2021-04-26 01:20:00|12462.2|12460.1|12463.8|12461.7|12465|12462.9|12461|12458.9|383
1619400300000|2021-04-26 01:25:00|12463.5|12461.4|12461.5|12459.4|12464.4|12462.3|12460.9|12458.8|307
1619400600000|2021-04-26 01:30:00|12461.4|12459.3|12463.1|12461|12464.6|12463|12460.6|12459.1|424
1619400900000|2021-04-26 01:35:00|12463|12460.9|12463.9|12461.8|12464.5|12462.4|12461.1|12459|400
1619401200000|2021-04-26 01:40:00|12463.8|12461.7|12461.7|12459.6|12465.2|12463.1|12461.2|12459.1|355
1619401500000|2021-04-26 01:45:00|12461.8|12459.7|12455.3|12453.2|12461.8|12459.7|12454.1|12452.5|427
1619401800000|2021-04-26 01:50:00|12455.4|12453.3|12457.9|12455.8|12458.1|12456.2|12455.1|12453|382
1619402100000|2021-04-26 01:55:00|12458|12455.9|12458.3|12456.2|12458.5|12456.6|12453.8|12452.2|475
1619402400000|2021-04-26 02:00:00|12458|12455.9|12460.5|12458.4|12461.5|12459.6|12457.3|12455.4|421
1619402700000|2021-04-26 02:05:00|12460.6|12458.5|12459.3|12457.2|12462.2|12460.4|12458.6|12456.8|372
1619403000000|2021-04-26 02:10:00|12458.9|12457.6|12457.5|12455.4|12460.2|12458.1|12457.4|12455.4|315
1619403300000|2021-04-26 02:15:00|12457.4|12455.3|12458.3|12456.2|12460.6|12458.9|12456|12454.1|321
1619403600000|2021-04-26 02:20:00|12458.4|12456.3|12455.5|12453.4|12458.7|12456.6|12454.5|12452.9|287
1619403900000|2021-04-26 02:25:00|12455.3|12453.2|12454.1|12452|12455.6|12454|12453.3|12451.5|256
1619404200000|2021-04-26 02:30:00|12453.5|12452.2|12453.4|12451.3|12457.2|12455.6|12453|12451.2|391
1619404500000|2021-04-26 02:35:00|12453.5|12451.4|12454.3|12452.2|12454.7|12453.4|12452.6|12450.6|296
1619404800000|2021-04-26 02:40:00|12454.2|12452.1|12453.8|12452.5|12454.5|12452.8|12452.2|12450.6|238
1619405100000|2021-04-26 02:45:00|12453.7|12452.4|12453.4|12451.3|12455.2|12453.1|12452.6|12450.5|223
1619405400000|2021-04-26 02:50:00|12453.5|12451.4|12455.1|12453|12455.8|12453.9|12453.1|12451|212
1619405700000|2021-04-26 02:55:00|12455.2|12453.1|12453|12451.7|12455.9|12453.9|12451.9|12450.1|312
1619406000000|2021-04-26 03:00:00|12452.8|12451.5|12455.2|12453.1|12455.7|12453.6|12452.7|12450.8|285
1619406300000|2021-04-26 03:05:00|12455.4|12453.3|12454.4|12452.3|12455.7|12453.7|12453.6|12451.5|303
1619406600000|2021-04-26 03:10:00|12454|12451.9|12453.5|12451.4|12455|12453.1|12453|12450.9|249
1619406900000|2021-04-26 03:15:00|12453.6|12451.5|12450.8|12448.7|12454|12451.9|12450.5|12448.4|352
1619407200000|2021-04-26 03:20:00|12450.7|12448.6|12451.8|12449.7|12452.7|12450.8|12450.3|12448.2|439
1619407500000|2021-04-26 03:25:00|12451.9|12449.8|12454.6|12452.5|12455|12452.9|12451.9|12449.8|310
1619407800000|2021-04-26 03:30:00|12454.7|12452.6|12454.7|12452.6|12455.2|12453.2|12453.3|12451.2|269
1619408100000|2021-04-26 03:35:00|12454.8|12452.7|12455.9|12453.8|12456.7|12454.6|12453.9|12451.8|237
1619408400000|2021-04-26 03:40:00|12455.4|12454.1|12455.9|12453.8|12456.5|12454.4|12454.5|12452.6|169
1619408700000|2021-04-26 03:45:00|12455.8|12453.7|12457.3|12455.2|12457.5|12455.6|12455.2|12453.1|259
1619409000000|2021-04-26 03:50:00|12457.5|12455.4|12457.4|12455.3|12458.2|12456.1|12456.4|12454.3|205
1619409300000|2021-04-26 03:55:00|12457.5|12455.4|12457.5|12455.4|12457.5|12455.4|12456.5|12454.4|148
1619409600000|2021-04-26 04:00:00|12457.6|12455.5|12452.1|12450|12457.6|12455.5|12451.7|12449.8|244
1619409900000|2021-04-26 04:05:00|12452|12449.9|12451.8|12449.7|12452.4|12450.4|12450.6|12448.5|255
1619410200000|2021-04-26 04:10:00|12451.9|12449.8|12453.6|12451.5|12454.5|12452.4|12451.2|12449.1|267
1619410500000|2021-04-26 04:15:00|12453.7|12451.6|12455.2|12453.1|12455.3|12453.6|12452.9|12450.9|172
1619410800000|2021-04-26 04:20:00|12455.1|12453|12453.8|12451.7|12455.3|12453.3|12453.2|12451.5|209
1619411100000|2021-04-26 04:25:00|12453.5|12451.4|12452.5|12451.2|12454.4|12452.5|12452.3|12450.7|205
1619411400000|2021-04-26 04:30:00|12452.9|12450.8|12452.3|12450.2|12454.8|12453.3|12451.8|12450|196
1619411700000|2021-04-26 04:35:00|12452.4|12450.3|12453.5|12451.4|12453.7|12451.9|12451.2|12449.2|167
1619412000000|2021-04-26 04:40:00|12453.6|12451.5|12452.2|12450.9|12453.6|12451.6|12452.1|12450.3|122
1619412300000|2021-04-26 04:45:00|12452.3|12451|12451.2|12449.9|12453.3|12451.4|12450|12448.3|157
1619412600000|2021-04-26 04:50:00|12451.3|12450|12454.4|12452.3|12455.1|12453.1|12451|12449.5|188
1619412900000|2021-04-26 04:55:00|12454.5|12452.4|12456.5|12454.4|12456.6|12454.7|12453.9|12452.4|189
1619413200000|2021-04-26 05:00:00|12456.4|12454.3|12457.5|12455.4|12458.8|12456.7|12456.1|12454|244
1619413500000|2021-04-26 05:05:00|12457.4|12455.3|12460.5|12458.4|12461.5|12459.4|12457.1|12455.3|293
1619413800000|2021-04-26 05:10:00|12460.4|12458.3|12461.2|12459.9|12462|12460.3|12459.9|12457.8|220
1619414100000|2021-04-26 05:15:00|12461.5|12459.4|12460.3|12458.2|12461.6|12460|12459.3|12457.2|205
1619414400000|2021-04-26 05:20:00|12460.4|12458.3|12459.9|12457.8|12462.1|12460.1|12458.8|12457|196
1619414700000|2021-04-26 05:25:00|12459.8|12457.7|12459|12456.9|12460.4|12458.7|12458.2|12456.4|183
1619415000000|2021-04-26 05:30:00|12458.9|12456.8|12454.6|12452.5|12459.1|12457.4|12454.2|12452.1|322
1619415300000|2021-04-26 05:35:00|12454.9|12452.8|12458.6|12456.5|12459.1|12457.3|12454.6|12452.7|309
1619415600000|2021-04-26 05:40:00|12458.5|12456.4|12460.7|12458.6|12461.3|12459.6|12458|12456.3|316
1619415900000|2021-04-26 05:45:00|12460.9|12458.8|12461.2|12459.1|12462.9|12461.2|12460.4|12458.3|290
1619416200000|2021-04-26 05:50:00|12461.3|12459.2|12460.9|12459.6|12463|12460.9|12460.9|12459|287
1619416500000|2021-04-26 05:55:00|12461.5|12459.4|12466.5|12464.4|12466.8|12465|12461.3|12459.3|345
1619416800000|2021-04-26 06:00:00|12466.4|12464.3|12466.4|12464.3|12467.4|12465.5|12462.7|12460.6|476
1619417100000|2021-04-26 06:05:00|12466.3|12464.2|12459.7|12457.6|12468.2|12466.3|12459.2|12457.5|435
1619417400000|2021-04-26 06:10:00|12459.8|12457.7|12458.9|12456.8|12461.4|12459.3|12457.3|12455.2|344
1619417700000|2021-04-26 06:15:00|12459|12456.9|12456.2|12454.1|12459.1|12457.3|12455.5|12453.8|388
1619418000000|2021-04-26 06:20:00|12456.4|12454.3|12459.4|12457.3|12462|12460.5|12456.1|12454.3|359
1619418300000|2021-04-26 06:25:00|12459.5|12457.4|12455.8|12454.5|12460.6|12458.9|12455.7|12454.1|387
1619418600000|2021-04-26 06:30:00|12456.2|12454.1|12462.8|12461.5|12463.7|12461.9|12455.1|12453.4|405
1619418900000|2021-04-26 06:35:00|12462.7|12461.4|12467.2|12465.9|12467.3|12465.9|12461.7|12459.9|390
1619419200000|2021-04-26 06:40:00|12467.3|12466|12466.7|12465.4|12468.3|12466.5|12463.4|12461.6|479
1619419500000|2021-04-26 06:45:00|12466.8|12465.5|12472.5|12470.4|12473.2|12471.4|12466.8|12465.5|454
1619419800000|2021-04-26 06:50:00|12472.6|12470.5|12468.4|12467.1|12472.6|12470.7|12467.5|12465.7|313
1619420100000|2021-04-26 06:55:00|12468.9|12466.8|12472.2|12470.1|12472.6|12471.3|12468|12466.3|420
1619420400000|2021-04-26 07:00:00|12471.9|12470.6|12467.4|12466.1|12473.9|12472.6|12466.8|12465.5|581
1619420700000|2021-04-26 07:05:00|12467.1|12465.8|12462.8|12460.7|12467.2|12465.8|12461|12459.3|577
1619421000000|2021-04-26 07:10:00|12462.9|12460.8|12461.8|12459.7|12465.9|12464.6|12460.9|12459.1|566
1619421300000|2021-04-26 07:15:00|12461.7|12459.6|12462.1|12460.8|12464.7|12462.8|12461|12459.5|504
1619421600000|2021-04-26 07:20:00|12462.2|12460.9|12465.2|12463.1|12465.2|12463.5|12460.5|12459|469
1619421900000|2021-04-26 07:25:00|12464.8|12463.5|12466.4|12465.1|12467.1|12465.6|12461.1|12459.6|467
1619422200000|2021-04-26 07:30:00|12466.3|12465|12467.2|12465.9|12468.2|12466.6|12465.5|12463.7|406
1619422500000|2021-04-26 07:35:00|12467.1|12465.8|12467.5|12466.2|12469.6|12468.2|12465.4|12463.7|472
1619422800000|2021-04-26 07:40:00|12467.6|12466.3|12466.5|12465.2|12470.8|12469.1|12466.3|12465|416
1619423100000|2021-04-26 07:45:00|12466.4|12465.1|12466.3|12465|12467.6|12466.3|12461|12459.5|470
1619423400000|2021-04-26 07:50:00|12466.2|12464.9|12462|12460.7|12466.8|12465.2|12461.9|12460.6|307
1619423700000|2021-04-26 07:55:00|12462.4|12461.1|12462|12459.9|12463.2|12461.8|12460.7|12459.4|321
1619424000000|2021-04-26 08:00:00|12461.6|12460.3|12462.3|12461|12464.1|12462.8|12461|12459.3|429
1619424300000|2021-04-26 08:05:00|12462.2|12460.9|12461.5|12460.2|12463.6|12461.8|12460.8|12459.5|395
1619424600000|2021-04-26 08:10:00|12461.3|12460|12461.8|12460.5|12467.7|12466.4|12460.8|12459.1|419
1619424900000|2021-04-26 08:15:00|12462.1|12460|12462.6|12461.3|12464|12462.7|12461.3|12459.5|336
1619425200000|2021-04-26 08:20:00|12462.5|12461.2|12463.3|12462|12464.3|12462.8|12461|12459.2|437
1619425500000|2021-04-26 08:25:00|12463.6|12462.3|12463.6|12462.3|12466.6|12465.1|12463|12461.6|365
1619425800000|2021-04-26 08:30:00|12463.7|12462.4|12464.8|12463.5|12465.4|12464|12461.5|12459.9|367
1619426100000|2021-04-26 08:35:00|12464.7|12463.4|12466|12464.7|12470.4|12469.1|12462.3|12461|474
1619426400000|2021-04-26 08:40:00|12466.1|12464.8|12464|12462.7|12466.2|12464.8|12463.7|12462.2|302
1619426700000|2021-04-26 08:45:00|12463.9|12462.6|12465.4|12464.1|12465.7|12464.4|12462.9|12461.6|286
1619427000000|2021-04-26 08:50:00|12465.3|12464|12463.2|12461.9|12466.7|12465.3|12463|12461.3|321
1619427300000|2021-04-26 08:55:00|12463.4|12462.1|12462.3|12461|12465.5|12464.1|12461|12459.7|401
1619427600000|2021-04-26 09:00:00|12462|12460.7|12461.8|12460.5|12463.8|12462.5|12461.4|12460.1|289
1619427900000|2021-04-26 09:05:00|12461.9|12460.6|12461.4|12460.1|12462.7|12461.4|12460.7|12459.3|278
1619428200000|2021-04-26 09:10:00|12461.5|12460.2|12461.1|12459.8|12463.9|12462.6|12459.9|12458.6|247
1619428500000|2021-04-26 09:15:00|12460.9|12459.6|12460|12458.7|12461.5|12460.2|12460|12458.7|255
1619428800000|2021-04-26 09:20:00|12460.1|12458.8|12456.9|12455.6|12460.2|12458.9|12456.8|12455.2|357
1619429100000|2021-04-26 09:25:00|12457|12455.7|12456.3|12455|12460|12458.7|12455.2|12453.9|351
1619429400000|2021-04-26 09:30:00|12456.5|12455.2|12460.7|12459.4|12461.5|12459.8|12456|12454.4|304
1619429700000|2021-04-26 09:35:00|12460.5|12459.2|12463.8|12462.5|12464.8|12463.5|12460.4|12459|283
1619430000000|2021-04-26 09:40:00|12464|12462.7|12456.7|12455.4|12464|12462.7|12456.7|12455.2|245
1619430300000|2021-04-26 09:45:00|12456.3|12455|12455.2|12453.9|12456.8|12455.5|12454.5|12453.2|256
1619430600000|2021-04-26 09:50:00|12455.3|12454|12456|12454.7|12456.8|12455.5|12455.1|12453.4|286
1619430900000|2021-04-26 09:55:00|12455.9|12454.6|12455.6|12454.3|12456.8|12455.5|12454.3|12453|321
1619431200000|2021-04-26 10:00:00|12455.7|12454.4|12454.8|12453.5|12457.9|12456.6|12453.9|12452.6|376
1619431500000|2021-04-26 10:05:00|12454.7|12453.4|12452.3|12451|12455.6|12453.9|12452.1|12450.7|333
1619431800000|2021-04-26 10:10:00|12452.2|12450.9|12450.5|12449.2|12452.5|12451.2|12449.6|12448.2|345
1619432100000|2021-04-26 10:15:00|12450.4|12449.1|12449.8|12448.5|12451.4|12449.9|12449.4|12447.6|318
1619432400000|2021-04-26 10:20:00|12449.9|12448.6|12449.6|12448.3|12450.3|12449|12447.8|12446.4|342
1619432700000|2021-04-26 10:25:00|12449.7|12448.4|12443.4|12442.1|12449.7|12448.4|12442.6|12441.3|379
1619433000000|2021-04-26 10:30:00|12443.5|12442.2|12445.5|12444.2|12448.6|12446.9|12443.5|12442.2|371
1619433300000|2021-04-26 10:35:00|12445.4|12444.1|12443.4|12442.1|12445.5|12444.2|12441.8|12440.5|314
1619433600000|2021-04-26 10:40:00|12443.5|12442.2|12440.6|12439.3|12444.4|12443.1|12440.4|12439|297
1619433900000|2021-04-26 10:45:00|12440.7|12439.4|12443.3|12442|12444|12442.7|12440.5|12439.2|356
1619434200000|2021-04-26 10:50:00|12443.2|12441.9|12442.2|12440.9|12443.9|12442.6|12441.1|12439.8|303
1619434500000|2021-04-26 10:55:00|12442.1|12440.8|12442.8|12441.5|12443.3|12441.8|12440.2|12438.8|315
1619434800000|2021-04-26 11:00:00|12442.7|12441.4|12448|12446.7|12448.6|12447.1|12441.4|12440.1|549
1619435100000|2021-04-26 11:05:00|12448.1|12446.8|12444|12442.7|12449.7|12448.4|12443.2|12441.9|399
1619435400000|2021-04-26 11:10:00|12443.9|12442.6|12444.3|12443|12447.6|12446.3|12443.3|12442|357
1619435700000|2021-04-26 11:15:00|12444.2|12442.9|12445.3|12444|12445.4|12444.1|12442.5|12441.2|250
1619436000000|2021-04-26 11:20:00|12444.7|12443.4|12445.9|12444.6|12446.3|12445|12443.5|12442.2|240
1619436300000|2021-04-26 11:25:00|12445.8|12444.5|12444.2|12442.9|12445.9|12444.6|12442.6|12441.3|287
1619436600000|2021-04-26 11:30:00|12444.1|12442.8|12443.3|12442|12445.4|12444.1|12443|12441.7|312
1619436900000|2021-04-26 11:35:00|12443.1|12441.8|12438.3|12437|12443.3|12442|12437.3|12435.8|332
1619437200000|2021-04-26 11:40:00|12438.8|12437.5|12442.8|12441.5|12444.2|12442.9|12438.6|12436.9|498
1619437500000|2021-04-26 11:45:00|12442.7|12441.4|12444.1|12442.8|12445.4|12444.1|12442|12440.7|319
1619437800000|2021-04-26 11:50:00|12444.2|12442.9|12443.3|12442|12447.3|12446|12442.6|12441.3|310
1619438100000|2021-04-26 11:55:00|12443.4|12442.1|12444.4|12443.1|12445.2|12443.9|12442.1|12440.8|277
1619438400000|2021-04-26 12:00:00|12444.5|12443.2|12437.1|12435.8|12445.1|12443.8|12437|12435.7|350
1619438700000|2021-04-26 12:05:00|12437.2|12435.9|12438.4|12436.3|12438.5|12436.9|12435|12433.7|309
1619439000000|2021-04-26 12:10:00|12438.5|12436.4|12437.8|12436.5|12439.5|12437.9|12435.8|12434.3|354
1619439300000|2021-04-26 12:15:00|12437.7|12436.4|12434.2|12432.9|12437.7|12436.4|12434|12432.3|331
1619439600000|2021-04-26 12:20:00|12434.3|12433|12439|12437.7|12440.7|12439|12433.8|12432.5|458
1619439900000|2021-04-26 12:25:00|12438.7|12437.4|12441.2|12439.1|12443.1|12441.8|12437.5|12436.2|363
1619440200000|2021-04-26 12:30:00|12441.1|12439|12445|12443.7|12445.4|12444.1|12438.9|12437.5|379
1619440500000|2021-04-26 12:35:00|12444.9|12443.6|12442.9|12440.8|12447.6|12446.3|12442.1|12440.4|493
1619440800000|2021-04-26 12:40:00|12443.1|12441|12441.7|12440.4|12447.4|12446.1|12440.3|12439|471
1619441100000|2021-04-26 12:45:00|12441.6|12440.3|12443.9|12442.6|12443.9|12442.6|12439.8|12438.5|429
1619441400000|2021-04-26 12:50:00|12443.7|12442.4|12442.9|12441.6|12443.8|12442.5|12439.1|12437.8|425
1619441700000|2021-04-26 12:55:00|12443|12441.7|12448|12446.7|12449.3|12448|12441|12439.7|458
1619442000000|2021-04-26 13:00:00|12448.1|12446.8|12455.1|12453.8|12455.8|12454.3|12445|12443|685
1619442300000|2021-04-26 13:05:00|12455.2|12453.9|12444.7|12443.4|12455.3|12453.9|12443|12441.7|631
1619442600000|2021-04-26 13:10:00|12444.6|12443.3|12446.6|12445.3|12447.8|12446.5|12441.7|12440.4|559
1619442900000|2021-04-26 13:15:00|12446.3|12445|12447.8|12446.5|12450.3|12449|12445.3|12444|549
1619443200000|2021-04-26 13:20:00|12447.9|12446.6|12447|12445.7|12450.8|12449.2|12445.4|12444.1|503
1619443500000|2021-04-26 13:25:00|12446.9|12445.6|12442.4|12441.1|12449.3|12448|12442.4|12441.1|416
1619443800000|2021-04-26 13:30:00|12442.5|12441.2|12431.5|12430.2|12442.5|12441.2|12426.7|12425.1|676
1619444100000|2021-04-26 13:35:00|12431.6|12430.3|12435.4|12434.1|12437.7|12435.9|12431.5|12429.8|669
1619444400000|2021-04-26 13:40:00|12435.5|12434.2|12428.2|12426.9|12438.3|12436.7|12428.1|12426.4|599
1619444700000|2021-04-26 13:45:00|12427.9|12426.6|12426.6|12424.5|12428.7|12427.2|12425.3|12424|456
1619445000000|2021-04-26 13:50:00|12426.7|12424.6|12432.4|12431.1|12435.8|12434.2|12425.2|12423.6|579
1619445300000|2021-04-26 13:55:00|12432.3|12431|12433.8|12432.5|12434.8|12433.3|12430.4|12429|513
1619445600000|2021-04-26 14:00:00|12433.5|12432.2|12421.2|12419.9|12434.8|12433.4|12420.9|12419.4|721
1619445900000|2021-04-26 14:05:00|12420.9|12419.6|12418.8|12417.5|12422.2|12420.8|12417.9|12416.4|598
1619446200000|2021-04-26 14:10:00|12418.9|12417.6|12410.4|12409.1|12420.3|12419|12409.6|12408.3|600
1619446500000|2021-04-26 14:15:00|12410.5|12409.2|12410.9|12409.6|12413.5|12412.2|12409.6|12408.3|596
1619446800000|2021-04-26 14:20:00|12410.8|12409.5|12408.9|12407.6|12414.2|12412.5|12408.8|12407.5|516
1619447100000|2021-04-26 14:25:00|12408.8|12407.5|12409.5|12407.4|12414.2|12412.9|12407.5|12406.2|655
1619447400000|2021-04-26 14:30:00|12409.7|12407.6|12403.8|12402.5|12409.7|12407.8|12401.4|12400.1|574
1619447700000|2021-04-26 14:35:00|12403.7|12402.4|12401.7|12400.4|12405.7|12404.4|12400.7|12399.4|560
1619448000000|2021-04-26 14:40:00|12402.1|12400.8|12395.4|12394.1|12402.1|12400.8|12393.1|12391.8|677
1619448300000|2021-04-26 14:45:00|12395.3|12394|12393.9|12392.6|12395.5|12394.2|12390.1|12388.8|680
1619448600000|2021-04-26 14:50:00|12394|12392.7|12387.8|12386.5|12397.1|12395.8|12387.7|12386.4|722
1619448900000|2021-04-26 14:55:00|12387.5|12386.2|12392.3|12391|12395.1|12393.8|12384.7|12383.1|850
1619449200000|2021-04-26 15:00:00|12392.4|12391.1|12394.5|12392.4|12394.6|12392.9|12385.7|12384.4|741
1619449500000|2021-04-26 15:05:00|12394.1|12392.8|12397|12395.7|12399.3|12398|12392.5|12391.2|494
1619449800000|2021-04-26 15:10:00|12396.9|12395.6|12397.8|12396.5|12400|12398.7|12396.6|12395.2|544
1619450100000|2021-04-26 15:15:00|12397.6|12396.3|12390.2|12388.9|12397.7|12396.4|12388.4|12386.9|426
1619450400000|2021-04-26 15:20:00|12390.7|12388.6|12393.2|12391.9|12395.9|12394.2|12389.7|12388.1|465
1619450700000|2021-04-26 15:25:00|12393.4|12392.1|12394|12392.7|12398|12396.7|12393.2|12391.9|347
1619451000000|2021-04-26 15:30:00|12394.1|12392.8|12397.8|12396.5|12400.7|12399.4|12393.1|12391.8|565
1619451300000|2021-04-26 15:35:00|12398.2|12396.1|12400.5|12398.4|12400.9|12399.1|12397.2|12395.5|403
1619451600000|2021-04-26 15:40:00|12400.7|12399.4|12395.8|12394.5|12400.7|12399.4|12395.4|12393.8|359
1619451900000|2021-04-26 15:45:00|12395.7|12394.4|12396.6|12395.3|12398.1|12396.8|12394.8|12393.3|351
1619452200000|2021-04-26 15:50:00|12396.5|12395.2|12400.1|12398.8|12400.4|12399.1|12394.8|12392.9|359
1619452500000|2021-04-26 15:55:00|12400.3|12399|12399.2|12397.9|12403.3|12402|12398.4|12396.7|379
1619452800000|2021-04-26 16:00:00|12399.3|12398|12402.5|12401.2|12404.5|12402.4|12399.3|12397.6|390
1619453100000|2021-04-26 16:05:00|12402.8|12401.5|12407|12405.7|12407.6|12406.1|12402.8|12401.4|376
1619453400000|2021-04-26 16:10:00|12406.9|12405.6|12402.4|12401.1|12407.9|12406.6|12402|12400.4|385
1619453700000|2021-04-26 16:15:00|12402.8|12401.5|12403.1|12401.8|12404|12402.5|12402|12400.2|286
1619454000000|2021-04-26 16:20:00|12403.2|12401.9|12401.9|12400.6|12403.7|12402.4|12401.3|12400|366
1619454300000|2021-04-26 16:25:00|12402.1|12400.8|12408.4|12407.1|12408.8|12407.5|12402|12400.7|361
1619454600000|2021-04-26 16:30:00|12408.1|12406.8|12411|12409.7|12411.2|12409.7|12407.5|12406|306
1619454900000|2021-04-26 16:35:00|12410.9|12409.6|12405.5|12404.2|12411.6|12410.3|12404.7|12403.4|338
1619455200000|2021-04-26 16:40:00|12405.4|12404.1|12409.5|12408.2|12411.4|12410.1|12404.4|12403.1|371
1619455500000|2021-04-26 16:45:00|12409.6|12408.3|12409.4|12408.1|12411.7|12410.3|12407.4|12406.1|304
1619455800000|2021-04-26 16:50:00|12410.1|12408.8|12409.7|12408.4|12413.3|12412|12408|12406.5|560
1619456100000|2021-04-26 16:55:00|12409.9|12408.6|12413.2|12411.1|12413.4|12412.1|12408.4|12406.9|422
1619456400000|2021-04-26 17:00:00|12412.6|12411.3|12409.2|12407.9|12412.6|12411.3|12406.9|12405.6|401
1619456700000|2021-04-26 17:05:00|12409.1|12407.8|12410.8|12409.5|12410.9|12409.6|12407.6|12406.2|183
1619457000000|2021-04-26 17:10:00|12410.9|12409.6|12412.3|12411|12413.3|12412|12410.4|12409.1|260
1619457300000|2021-04-26 17:15:00|12411.8|12410.5|12410.6|12409.3|12411.8|12410.5|12409.1|12407.8|274
1619457600000|2021-04-26 17:20:00|12410.9|12409.6|12413.8|12412.5|12415.1|12413.8|12410.3|12409|309
1619457900000|2021-04-26 17:25:00|12413.7|12412.4|12411.2|12409.9|12414.6|12413.3|12409.8|12408.5|324
1619458200000|2021-04-26 17:30:00|12411|12409.7|12409.4|12408.1|12413.1|12411.8|12409.2|12407.5|343
1619458500000|2021-04-26 17:35:00|12409.2|12407.9|12410.8|12409.5|12410.9|12409.6|12408.6|12407.3|260
1619458800000|2021-04-26 17:40:00|12410.9|12409.6|12410.1|12408.8|12412.5|12411.2|12409.7|12408.3|212
1619459100000|2021-04-26 17:45:00|12410|12408.7|12412|12410.7|12412.5|12410.8|12409.7|12408.4|263
1619459400000|2021-04-26 17:50:00|12411.4|12410.1|12413|12411.7|12413|12411.7|12409.2|12407.9|264
1619459700000|2021-04-26 17:55:00|12413.1|12411.8|12412.4|12411.1|12414.1|12412.7|12411.4|12410|355
1619460000000|2021-04-26 18:00:00|12412.3|12411|12408.9|12407.6|12413.2|12411.9|12408.9|12407.6|251
1619460300000|2021-04-26 18:05:00|12409|12407.7|12407.8|12406.5|12410.3|12409|12407.2|12405.9|260
1619460600000|2021-04-26 18:10:00|12407.7|12406.4|12410.4|12408.3|12410.7|12409.4|12407.5|12406.2|273
1619460900000|2021-04-26 18:15:00|12410.3|12408.2|12409.3|12408|12411.2|12409.9|12409.1|12407.6|254
1619461200000|2021-04-26 18:20:00|12409.2|12407.9|12410.6|12409.3|12411.2|12409.9|12409.2|12407.9|153
1619461500000|2021-04-26 18:25:00|12410.5|12409.2|12410|12408.7|12412.4|12411.1|12410|12408.7|253
1619461800000|2021-04-26 18:30:00|12410.1|12408.8|12410.8|12409.5|12410.9|12409.6|12408.4|12407.1|173
1619462100000|2021-04-26 18:35:00|12410.7|12409.4|12409.4|12408.1|12411.4|12410.1|12408.2|12406.8|234
1619462400000|2021-04-26 18:40:00|12409.6|12408.3|12409|12407.7|12411|12409.4|12408.3|12407|196
1619462700000|2021-04-26 18:45:00|12409.1|12407.8|12408.9|12407.6|12410|12408.7|12407.8|12406.5|176
1619463000000|2021-04-26 18:50:00|12408.8|12407.5|12405.9|12404.6|12410|12408.7|12404|12402.7|319
1619463300000|2021-04-26 18:55:00|12405.7|12404.4|12400.4|12398.3|12405.7|12404.4|12399.3|12398|468
1619463600000|2021-04-26 19:00:00|12400.5|12398.4|12404|12402.7|12404.4|12403.1|12400|12398.4|339
1619463900000|2021-04-26 19:05:00|12404.2|12402.9|12403.9|12402.6|12404.2|12402.9|12403|12401.7|164
1619464200000|2021-04-26 19:10:00|12403.8|12402.5|12402.5|12401.2|12404|12402.7|12401.6|12400.3|156
1619464500000|2021-04-26 19:15:00|12402.6|12401.3|12402.6|12401.3|12402.9|12401.6|12401.5|12400.2|107
1619464800000|2021-04-26 19:20:00|12402.5|12401.2|12401.2|12399.9|12403.3|12402|12400.9|12399.4|200
1619465100000|2021-04-26 19:25:00|12401.1|12399.8|12402.5|12400.4|12403.7|12402.2|12397|12395.2|411
1619465400000|2021-04-26 19:30:00|12402.4|12401.2|12400.8|12398.7|12405.9|12404.4|12399.9|12398.4|693
1619465700000|2021-04-26 19:35:00|12400.7|12398.6|12396.9|12395.6|12401.1|12399.4|12396.7|12395.4|467
1619466000000|2021-04-26 19:40:00|12397.5|12396.2|12397.6|12396.3|12399.1|12397.8|12394.6|12393.3|363
1619466300000|2021-04-26 19:45:00|12397.7|12396.4|12400|12398.7|12400.2|12398.9|12396.8|12395.5|334
1619466600000|2021-04-26 19:50:00|12400.1|12398.8|12397.3|12396|12400.3|12399|12397.3|12396|284
1619466900000|2021-04-26 19:55:00|12397.2|12395.9|12394.7|12393.4|12399.5|12398.2|12394.5|12393|329
1619467200000|2021-04-26 20:00:00|12395.1|12393.8|12397.4|12396.1|12400.1|12398.5|12394.5|12392.7|300
1619467500000|2021-04-26 20:05:00|12397.1|12395.8|12397|12395.7|12398.3|12396.6|12395.2|12393.9|302
1619467800000|2021-04-26 20:10:00|12396.7|12395.4|12396.2|12394.9|12398.2|12396.6|12396.1|12394.4|162
1619468100000|2021-04-26 20:15:00|12396.1|12394.8|12400|12398.7|12400.6|12398.9|12396|12394.5|110
1619468400000|2021-04-26 20:20:00|12399.9|12398.6|12397.2|12395.9|12400|12398.7|12397.1|12395.5|208
1619468700000|2021-04-26 20:25:00|12397.7|12396.4|12397.3|12396|12399.3|12397.7|12397.2|12395.6|203
1619469000000|2021-04-26 20:30:00|12397.6|12395.5|12398.3|12397|12399.3|12397.7|12397|12395.5|202
1619469300000|2021-04-26 20:35:00|12398.4|12397.1|12398.9|12397.6|12400.4|12398.8|12398.3|12396.2|136
1619469600000|2021-04-26 20:40:00|12398.6|12397.3|12398.3|12396.2|12398.7|12397.3|12397.3|12395.6|195
1619469900000|2021-04-26 20:45:00|12398.1|12396|12396.1|12394|12398.3|12396.2|12396|12393.9|316
1619470200000|2021-04-26 20:50:00|12396|12393.9|12392.2|12390.1|12396.6|12394.5|12392|12389.9|326
1619470500000|2021-04-26 20:55:00|12392.1|12390|12399|12392|12399.2|12393.2|12391.4|12389.3|496
1619470800000|2021-04-26 21:00:00|12399.9|12392.9|12401.5|12394.5|12403.2|12396.2|12399.4|12392.4|40
1619471100000|2021-04-26 21:05:00|12401|12394|12400.1|12393.1|12403.2|12396.2|12396.4|12389.9|199
1619471400000|2021-04-26 21:10:00|12400.2|12393.2|12397.8|12390.8|12400.3|12393.3|12397.1|12390.1|149
1619471700000|2021-04-26 21:15:00|12397.7|12390.7|12395.5|12390.3|12398.2|12391.2|12394.9|12387.9|212
1619472000000|2021-04-26 21:20:00|12395.4|12389.7|12405.2|12398.2|12405.6|12398.6|12394.8|12389.2|161
1619472300000|2021-04-26 21:25:00|12404.9|12397.9|12405.2|12398.2|12405.7|12398.7|12402.8|12395.8|169
1619472600000|2021-04-26 21:30:00|12404.9|12397.9|12401.8|12394.8|12405|12398|12398.3|12391.3|244
1619472900000|2021-04-26 21:35:00|12401.9|12394.9|12397.2|12390.2|12404|12397|12396|12389|300
1619473200000|2021-04-26 21:40:00|12397.3|12390.3|12397.5|12390.5|12403.5|12396.5|12394.5|12388.5|330
1619473500000|2021-04-26 21:45:00|12397.4|12390.4|12397.1|12390.1|12398.7|12391.7|12394.8|12388.1|219
1619473800000|2021-04-26 21:50:00|12397.5|12390.5|12398.9|12391.9|12399.4|12392.4|12395.9|12388.9|188
1619474100000|2021-04-26 21:55:00|12398.8|12391.8|12396.7|12390.4|12398.9|12392.1|12396.1|12389.4|338
1619474400000|2021-04-26 22:00:00|12397.2|12390.5|12397.3|12394|12399.5|12394.6|12394.4|12389|479
1619474700000|2021-04-26 22:05:00|12397.4|12393.9|12396.8|12394.5|12399|12395.6|12396.5|12393.5|305
1619475000000|2021-04-26 22:10:00|12396.9|12394.4|12393.4|12390.9|12397.2|12394.5|12393|12390.2|395
1619475300000|2021-04-26 22:15:00|12394.3|12390.3|12396.1|12393.3|12396.6|12393.7|12393.3|12390.3|281
1619475600000|2021-04-26 22:20:00|12395.9|12393.1|12396.2|12394.1|12397.2|12394.8|12395.5|12393|244
1619475900000|2021-04-26 22:25:00|12396.1|12394|12396|12393.9|12396.8|12394.6|12395.8|12393.7|121
1619476200000|2021-04-26 22:30:00|12396.1|12394|12396.7|12393.7|12396.9|12394.3|12395.7|12393.4|111
1619476500000|2021-04-26 22:35:00|12397.1|12393.5|12396.4|12394.1|12397.2|12394.7|12395.6|12393.2|359
1619476800000|2021-04-26 22:40:00|12396.2|12394|12396.6|12394.5|12397.3|12394.6|12395.7|12392.6|345
1619477100000|2021-04-26 22:45:00|12396.8|12394.7|12397.4|12395.3|12397.6|12395.5|12396.5|12394.3|116
1619477400000|2021-04-26 22:50:00|12397.3|12395.2|12398|12395.9|12399|12396.9|12397|12395|106
1619477700000|2021-04-26 22:55:00|12397.8|12395.7|12397.6|12395.5|12398.5|12396.4|12397.3|12395.2|83
1619478000000|2021-04-26 23:00:00|12397.5|12395.4|12398.9|12397.6|12399.7|12397.6|12397|12394.9|110
1619478300000|2021-04-26 23:05:00|12399.3|12397.2|12398.3|12396.2|12399.9|12397.8|12397|12394.9|166
1619478600000|2021-04-26 23:10:00|12398.4|12396.3|12398.8|12396.7|12398.9|12397|12397.4|12395.3|139
1619478900000|2021-04-26 23:15:00|12398.7|12396.6|12399.3|12397.2|12399.7|12397.7|12397.1|12395|213
1619479200000|2021-04-26 23:20:00|12398.9|12397.6|12398.8|12396.7|12399.5|12397.7|12398.1|12396.2|134
1619479500000|2021-04-26 23:25:00|12398.9|12396.8|12397.7|12395.6|12398.9|12397.3|12397.6|12395.5|104
1619479800000|2021-04-26 23:30:00|12398|12395.9|12397.7|12395.6|12399|12396.9|12397.3|12395.2|134
1619480100000|2021-04-26 23:35:00|12397.8|12395.7|12396.6|12394.5|12398.8|12396.7|12396.5|12394.4|158
1619480400000|2021-04-26 23:40:00|12396.4|12394.3|12395.5|12393.4|12396.7|12394.6|12394.6|12393|102
1619480700000|2021-04-26 23:45:00|12395.2|12393.9|12395.4|12393.3|12396.5|12394.4|12394.7|12393|103
1619481000000|2021-04-26 23:50:00|12395.3|12393.2|12394.3|12392.2|12395.7|12393.6|12394.3|12392.2|132
1619481300000|2021-04-26 23:55:00|12394.4|12392.3|12397.5|12395.4|12397.6|12395.5|12393.7|12391.6|138
1619481600000|2021-04-27 00:00:00|12397.6|12395.5|12395.5|12393.4|12399.1|12397.2|12394.9|12393.1|256
1619481900000|2021-04-27 00:05:00|12395.2|12393.1|12391.6|12390.3|12395.2|12393.4|12391.6|12389.9|192
1619482200000|2021-04-27 00:10:00|12391.7|12390.4|12391.7|12390.4|12392.2|12390.7|12389.1|12387.3|225
1619482500000|2021-04-27 00:15:00|12391.8|12390.5|12394.4|12392.3|12395.4|12393.6|12391.8|12390.5|215
1619482800000|2021-04-27 00:20:00|12394.5|12392.4|12396.7|12394.6|12397.9|12396.1|12393.4|12391.9|219
1619483100000|2021-04-27 00:25:00|12396.6|12394.5|12397.6|12395.5|12399.1|12397|12395.8|12394|194
1619483400000|2021-04-27 00:30:00|12397.7|12395.6|12401.4|12399.3|12402.1|12400|12397.7|12395.6|275
1619483700000|2021-04-27 00:35:00|12401.3|12399.2|12401|12398.9|12402.8|12400.9|12400.8|12398.7|288
1619484000000|2021-04-27 00:40:00|12400.9|12398.8|12402.5|12400.4|12402.6|12400.5|12399.3|12397.5|205
1619484300000|2021-04-27 00:45:00|12402.6|12400.5|12399.4|12398.1|12403.2|12401.1|12399.3|12397.3|191
1619484600000|2021-04-27 00:50:00|12399.3|12398|12400.2|12398.1|12400.7|12398.7|12399.2|12397.2|274
1619484900000|2021-04-27 00:55:00|12399.8|12397.7|12397.1|12395|12401|12398.9|12395.8|12393.7|290
1619485200000|2021-04-27 01:00:00|12397|12394.9|12397.8|12395.7|12397.9|12395.8|12394.4|12392.3|354
1619485500000|2021-04-27 01:05:00|12398.2|12396.1|12400.8|12398.7|12402|12400.2|12397.9|12395.8|316
1619485800000|2021-04-27 01:10:00|12400.7|12398.6|12403.3|12401.2|12404.7|12403|12400.4|12398.6|366
1619486100000|2021-04-27 01:15:00|12402.8|12400.7|12403.5|12401.4|12406.5|12404.4|12402.4|12400.3|452
1619486400000|2021-04-27 01:20:00|12403.6|12401.5|12404.9|12402.8|12405|12403.3|12403.4|12401.3|281
1619486700000|2021-04-27 01:25:00|12404.8|12402.7|12403|12400.9|12404.8|12402.7|12402.6|12400.7|229
1619487000000|2021-04-27 01:30:00|12402.9|12400.8|12402.9|12400.8|12406.5|12404.4|12401.7|12399.6|438
1619487300000|2021-04-27 01:35:00|12402.8|12400.7|12403.4|12401.3|12406.2|12404.1|12402.6|12400.7|433
1619487600000|2021-04-27 01:40:00|12403.5|12401.4|12403.7|12401.6|12404.5|12402.4|12401.8|12400.1|303
1619487900000|2021-04-27 01:45:00|12403.6|12401.5|12404|12402.7|12404.6|12402.9|12401.8|12400|336
1619488200000|2021-04-27 01:50:00|12404.1|12402.8|12401.3|12399.2|12404.5|12402.8|12400.5|12398.9|257
1619488500000|2021-04-27 01:55:00|12401.4|12399.3|12404|12401.9|12405.4|12403.3|12401.4|12399.3|334
1619488800000|2021-04-27 02:00:00|12404.2|12402.1|12405|12402.9|12405.3|12403.3|12402.5|12401|346
1619489100000|2021-04-27 02:05:00|12404.9|12402.8|12406.7|12404.6|12407.2|12405.5|12404.5|12402.4|269
1619489400000|2021-04-27 02:10:00|12406.8|12404.7|12405.1|12403|12407.6|12405.7|12404.7|12402.9|232
1619489700000|2021-04-27 02:15:00|12405.2|12403.8|12405.9|12403.8|12406.1|12404|12403.5|12401.4|210
1619490000000|2021-04-27 02:20:00|12406|12403.9|12409|12406.9|12409|12407.1|12405.8|12403.7|260
1619490300000|2021-04-27 02:25:00|12409.1|12407|12411.5|12409.4|12411.5|12409.4|12408.5|12406.8|224
1619490600000|2021-04-27 02:30:00|12411.4|12409.3|12410.7|12408.6|12411.8|12409.7|12409.9|12407.8|218
1619490900000|2021-04-27 02:35:00|12410.2|12408.9|12409.6|12407.5|12411.2|12409.1|12408.8|12407|222
1619491200000|2021-04-27 02:40:00|12409.5|12407.4|12409.5|12407.4|12410.6|12408.5|12408.8|12406.8|231
1619491500000|2021-04-27 02:45:00|12409.7|12407.6|12409.4|12408.1|12410.3|12408.2|12409|12407.1|125
1619491800000|2021-04-27 02:50:00|12409.3|12408|12407.7|12405.6|12409.5|12408.1|12407.5|12405.5|150
1619492100000|2021-04-27 02:55:00|12407.6|12405.5|12405|12402.9|12408.8|12406.7|12404.4|12402.7|209
1619492400000|2021-04-27 03:00:00|12405.2|12403.1|12405.6|12403.5|12408.4|12406.3|12404.8|12403.1|301
1619492700000|2021-04-27 03:05:00|12405.8|12403.7|12406.2|12404.1|12407.1|12405.5|12404.9|12403.3|286
1619493000000|2021-04-27 03:10:00|12406.1|12404|12403.5|12401.4|12406.1|12404.3|12403.1|12401.4|217
1619493300000|2021-04-27 03:15:00|12403.2|12401.9|12404.3|12402.2|12404.3|12402.2|12402.5|12400.8|220
1619493600000|2021-04-27 03:20:00|12404.4|12402.3|12404|12401.9|12404.7|12402.7|12403.1|12401.2|212
1619493900000|2021-04-27 03:25:00|12404.1|12402|12403.9|12402.6|12404.4|12402.8|12403.1|12401.4|141
1619494200000|2021-04-27 03:30:00|12404|12402.7|12403.8|12402.5|12405.3|12403.5|12402.2|12400.5|202
1619494500000|2021-04-27 03:35:00|12403.9|12402.6|12403.1|12401.8|12404.3|12402.8|12403|12400.9|170
1619494800000|2021-04-27 03:40:00|12403.2|12401.9|12404.8|12402.7|12405.1|12403|12402.3|12401|177
1619495100000|2021-04-27 03:45:00|12405|12402.9|12405.5|12404.2|12406|12404.3|12404.4|12402.3|185
1619495400000|2021-04-27 03:50:00|12405.6|12404.3|12407.6|12405.5|12407.6|12406|12404.7|12402.9|211
1619495700000|2021-04-27 03:55:00|12407.4|12406.1|12407.5|12405.4|12407.6|12406.1|12405.9|12404.2|235
1619496000000|2021-04-27 04:00:00|12407.6|12405.5|12408.2|12406.1|12408.5|12407|12407|12405.4|179
1619496300000|2021-04-27 04:05:00|12407.9|12406.6|12407.1|12405.8|12408.1|12406.6|12406.7|12404.9|151
1619496600000|2021-04-27 04:10:00|12407.2|12405.9|12406.7|12404.6|12407.2|12405.9|12404.8|12403.1|168
1619496900000|2021-04-27 04:15:00|12406.9|12404.8|12405.3|12403.2|12406.9|12404.8|12404.6|12402.8|108
1619497200000|2021-04-27 04:20:00|12405.2|12403.1|12403.6|12401.5|12405.3|12403.2|12402.4|12401|142
1619497500000|2021-04-27 04:25:00|12403.5|12401.4|12401.7|12400.4|12403.7|12401.6|12401.3|12399.2|163
1619497800000|2021-04-27 04:30:00|12401.8|12400.5|12401.3|12399.2|12402.9|12401.1|12400.6|12398.7|150
1619498100000|2021-04-27 04:35:00|12401.4|12399.3|12402.5|12400.4|12402.6|12400.6|12401.3|12399.3|136
1619498400000|2021-04-27 04:40:00|12401.7|12400.5|12403.3|12402|12403.8|12402.2|12401.6|12399.8|118
1619498700000|2021-04-27 04:45:00|12403.4|12402.1|12404.2|12402.9|12404.7|12403|12402.6|12401|133
1619499000000|2021-04-27 04:50:00|12404.1|12402.8|12404.9|12403.6|12405.5|12403.7|12404|12402.3|113
1619499300000|2021-04-27 04:55:00|12405|12403.7|12404.9|12403.6|12405.4|12403.7|12403.6|12401.8|146
1619499600000|2021-04-27 05:00:00|12404.8|12403.5|12403.2|12401.9|12405.3|12403.6|12403.1|12401.4|179
1619499900000|2021-04-27 05:05:00|12403.1|12401.8|12403.2|12401.9|12404.3|12402.4|12402.9|12401|164
1619500200000|2021-04-27 05:10:00|12403.3|12402|12404|12401.9|12404.5|12402.9|12402.7|12401.1|110
1619500500000|2021-04-27 05:15:00|12404.1|12402|12403.4|12402.1|12404.5|12402.9|12403.1|12401.3|188
1619500800000|2021-04-27 05:20:00|12403.5|12402.2|12404|12402.7|12404.6|12402.9|12402.7|12401.4|207
1619501100000|2021-04-27 05:25:00|12404.5|12402.4|12403.4|12402.1|12404.7|12403|12402.7|12401.3|167
1619501400000|2021-04-27 05:30:00|12403.2|12401.9|12399.8|12397.7|12403.6|12402|12399.5|12397.7|298
1619501700000|2021-04-27 05:35:00|12399.9|12397.8|12400.1|12398|12400.6|12398.8|12398.3|12396.7|215
1619502000000|2021-04-27 05:40:00|12399.6|12397.5|12398.5|12396.4|12399.8|12397.7|12397.2|12395.5|242
1619502300000|2021-04-27 05:45:00|12398.4|12396.3|12398.7|12396.6|12400.6|12398.5|12398.1|12396.3|257
1619502600000|2021-04-27 05:50:00|12398.6|12396.5|12400|12397.9|12400|12397.9|12397.8|12395.7|182
1619502900000|2021-04-27 05:55:00|12399.8|12397.7|12398.3|12396.2|12400.9|12398.8|12398.3|12396.2|294
1619503200000|2021-04-27 06:00:00|12398.2|12396.1|12397.7|12395.6|12400.2|12398.1|12395.1|12393|329
1619503500000|2021-04-27 06:05:00|12397.8|12395.7|12399.1|12397|12400.5|12398.4|12395.8|12393.8|377
1619503800000|2021-04-27 06:10:00|12399.2|12397.1|12406.1|12404|12406.9|12405.3|12399.1|12397|303
1619504100000|2021-04-27 06:15:00|12406.2|12404.1|12404.4|12402.3|12408.3|12406.2|12402.5|12400.6|349
1619504400000|2021-04-27 06:20:00|12404.3|12402.2|12408.5|12406.4|12408.6|12406.6|12402.9|12400.8|277
1619504700000|2021-04-27 06:25:00|12408.4|12406.3|12404.8|12403.5|12409.1|12407|12403.2|12401.4|331
1619505000000|2021-04-27 06:30:00|12404.9|12403.6|12404.5|12403.2|12405.8|12404.3|12402.5|12401.2|319
1619505300000|2021-04-27 06:35:00|12404.6|12403.3|12402.8|12400.7|12405.7|12404.1|12401.6|12400.3|319
1619505600000|2021-04-27 06:40:00|12402.7|12400.6|12404|12402.7|12405.1|12403.2|12401.6|12400|276
1619505900000|2021-04-27 06:45:00|12403.9|12402.6|12401.7|12400.4|12404.9|12403.5|12401.6|12399.9|303
1619506200000|2021-04-27 06:50:00|12402.2|12400.1|12403.2|12401.1|12405.2|12403.5|12401.6|12399.9|256
1619506500000|2021-04-27 06:55:00|12403.4|12401.3|12402.9|12400.8|12405.2|12403.6|12402.4|12400.7|383
1619506800000|2021-04-27 07:00:00|12402.2|12400.9|12402.3|12401|12409.5|12408.2|12402.1|12400.6|544
1619507100000|2021-04-27 07:05:00|12402.4|12401.1|12406|12404.7|12406.9|12405.2|12401.4|12400.1|477
1619507400000|2021-04-27 07:10:00|12405.8|12404.5|12407.9|12405.8|12408.6|12406.8|12402.9|12401.4|366
1619507700000|2021-04-27 07:15:00|12408.1|12406|12405.4|12404.1|12408.1|12406|12403.4|12402.1|376
1619508000000|2021-04-27 07:20:00|12405.3|12404|12404.8|12403.5|12406.2|12404.9|12403.4|12402.1|370
1619508300000|2021-04-27 07:25:00|12404.7|12403.4|12410.2|12408.9|12411.3|12409.2|12402.6|12401.3|420
1619508600000|2021-04-27 07:30:00|12409.9|12408.6|12410.6|12408.5|12412.9|12411.2|12409.3|12407.9|443
1619508900000|2021-04-27 07:35:00|12410.5|12408.4|12411.5|12409.4|12414.6|12412.8|12409.8|12408.2|453
1619509200000|2021-04-27 07:40:00|12411.6|12409.5|12412|12410.7|12412.5|12410.7|12408.1|12406.4|361
1619509500000|2021-04-27 07:45:00|12412.1|12410.8|12413.2|12411.1|12413.2|12411.5|12410.9|12409.3|331
1619509800000|2021-04-27 07:50:00|12413|12410.9|12407.3|12406|12413|12411.3|12406.7|12405|297
1619510100000|2021-04-27 07:55:00|12407.2|12405.9|12406.5|12405.2|12407.8|12406.2|12405.8|12404.1|383
1619510400000|2021-04-27 08:00:00|12407|12405.7|12409.4|12408.1|12410.6|12409|12406.7|12405|319
1619510700000|2021-04-27 08:05:00|12409.3|12408|12409.2|12407.1|12409.6|12408|12405.4|12403.6|376
1619511000000|2021-04-27 08:10:00|12409.3|12407.2|12413.3|12412|12415.8|12414|12408.3|12406.5|485
1619511300000|2021-04-27 08:15:00|12413.5|12412.2|12413.9|12411.8|12415.3|12413.7|12412|12410|379
1619511600000|2021-04-27 08:20:00|12414|12411.9|12413.2|12411.9|12414.1|12412.8|12411.2|12409.9|297
1619511900000|2021-04-27 08:25:00|12413.1|12411.8|12414.2|12412.9|12414.9|12413.4|12412.2|12410.9|282
1619512200000|2021-04-27 08:30:00|12414.4|12413.1|12415.4|12414.1|12416.4|12414.8|12413.9|12412.2|275
1619512500000|2021-04-27 08:35:00|12415.5|12414.2|12414.9|12413.6|12417.8|12416.1|12414|12412.7|328
1619512800000|2021-04-27 08:40:00|12414.7|12413.4|12416.5|12414.4|12416.6|12414.9|12414.1|12412.4|258
1619513100000|2021-04-27 08:45:00|12415.9|12414.6|12416.5|12415.2|12418.5|12417.1|12415.9|12414.6|233
1619513400000|2021-04-27 08:50:00|12416.4|12415.1|12418.9|12417.6|12419.9|12418.3|12415.5|12414.1|365
1619513700000|2021-04-27 08:55:00|12418.7|12417.4|12417.6|12415.5|12419.3|12417.6|12415.8|12414.4|359
1619514000000|2021-04-27 09:00:00|12417.2|12415.9|12412.9|12410.8|12417.8|12416.1|12412.4|12410.8|315
1619514300000|2021-04-27 09:05:00|12412.8|12410.7|12409.4|12408.1|12413.1|12411.5|12409.4|12407.6|229
1619514600000|2021-04-27 09:10:00|12409.3|12408|12418.3|12416.2|12419.2|12417.4|12408.7|12407.3|339
1619514900000|2021-04-27 09:15:00|12418.4|12416.3|12413.4|12411.3|12419.4|12418.1|12412.8|12410.8|395
1619515200000|2021-04-27 09:20:00|12413.5|12411.4|12413.1|12411.8|12415.4|12413.7|12412.7|12410.8|273
1619515500000|2021-04-27 09:25:00|12413.3|12411.2|12409.1|12407.8|12413.5|12412|12408.5|12407.1|356
1619515800000|2021-04-27 09:30:00|12409.2|12407.9|12407.9|12406.6|12409.8|12408.5|12407.7|12406.1|331
1619516100000|2021-04-27 09:35:00|12408.4|12407.1|12411.9|12410.6|12412.2|12410.6|12407.8|12406.1|333
1619516400000|2021-04-27 09:40:00|12412|12410.7|12413.3|12412|12413.6|12412.1|12410.9|12409.2|243
1619516700000|2021-04-27 09:45:00|12413.2|12411.9|12412.7|12410.6|12416.8|12414.9|12411|12409.3|379
1619517000000|2021-04-27 09:50:00|12412.8|12410.7|12417.5|12415.4|12417.7|12415.9|12412.5|12410.5|478
1619517300000|2021-04-27 09:55:00|12417.6|12415.5|12411.7|12410.4|12417.6|12416.1|12411.7|12410.3|324
1619517600000|2021-04-27 10:00:00|12411.6|12410.3|12411.2|12409.1|12413|12410.9|12409.9|12408.2|332
1619517900000|2021-04-27 10:05:00|12410.6|12409.3|12407|12404.9|12410.6|12409.3|12406.8|12404.9|333
1619518200000|2021-04-27 10:10:00|12406.9|12404.8|12404.8|12403.5|12407.1|12405.6|12404.7|12403|375
1619518500000|2021-04-27 10:15:00|12405.1|12403|12408.6|12406.5|12409|12407.3|12402.2|12400.5|383
1619518800000|2021-04-27 10:20:00|12408.7|12406.6|12409.7|12408.4|12410.3|12408.4|12407.5|12405.4|290
1619519100000|2021-04-27 10:25:00|12409.5|12408.2|12409|12407.7|12410.7|12409|12408.7|12407.4|229
1619519400000|2021-04-27 10:30:00|12409.2|12407.9|12406|12403.9|12409.3|12408|12405.2|12403.6|371
1619519700000|2021-04-27 10:35:00|12405.8|12403.7|12402.4|12401.1|12405.8|12404.2|12402.4|12400.6|297
1619520000000|2021-04-27 10:40:00|12402.3|12401|12402.2|12400.1|12404.5|12403|12401.8|12400.1|246
1619520300000|2021-04-27 10:45:00|12402|12400.7|12398.9|12397.6|12404.1|12402.6|12398.7|12397|293
1619520600000|2021-04-27 10:50:00|12399|12397.7|12399|12396.9|12400.6|12399|12397.1|12395.6|348
1619520900000|2021-04-27 10:55:00|12398.5|12397.2|12398.3|12396.2|12399.9|12398.2|12395.9|12394.1|401
1619521200000|2021-04-27 11:00:00|12398.2|12396.1|12399.6|12398.3|12400.3|12399|12397.2|12395.5|399
1619521500000|2021-04-27 11:05:00|12399.5|12398.2|12400.4|12399.1|12401.2|12399.4|12398.6|12396.9|251
1619521800000|2021-04-27 11:10:00|12400.2|12398.9|12400.1|12398|12400.7|12399|12396.4|12394.8|304
1619522100000|2021-04-27 11:15:00|12400|12397.9|12398.7|12397.4|12401.6|12399.9|12398.6|12396.8|255
1619522400000|2021-04-27 11:20:00|12398.8|12397.5|12401.9|12399.8|12401.9|12400.1|12396.4|12394.7|302
1619522700000|2021-04-27 11:25:00|12401.8|12399.7|12401.8|12400.5|12403.8|12402.2|12400.9|12399.6|296
1619523000000|2021-04-27 11:30:00|12402|12400.7|12398.8|12397.5|12402.6|12401.3|12395.2|12393.6|449
1619523300000|2021-04-27 11:35:00|12398.9|12397.6|12401.2|12399.9|12403|12401|12398.7|12396.6|346
1619523600000|2021-04-27 11:40:00|12401.6|12400.3|12405.1|12403|12406.6|12404.8|12401.6|12400|318
1619523900000|2021-04-27 11:45:00|12404.5|12403.2|12401.5|12399.4|12404.9|12403.6|12401.1|12399.2|320
1619524200000|2021-04-27 11:50:00|12401.4|12399.3|12401.9|12400.6|12405|12403.1|12401.4|12399.3|413
1619524500000|2021-04-27 11:55:00|12401.8|12400.5|12405.6|12404.3|12406.9|12405.3|12401.4|12399.8|356
1619524800000|2021-04-27 12:00:00|12405.5|12404.2|12406|12404.7|12410.1|12408.8|12405.5|12403.9|384
1619525100000|2021-04-27 12:05:00|12405.9|12404.6|12405.3|12404|12408|12406.6|12404.9|12403.3|321
1619525400000|2021-04-27 12:10:00|12405.2|12403.9|12400.1|12398|12407.4|12405.9|12399.6|12397.5|415
1619525700000|2021-04-27 12:15:00|12400|12397.9|12399.5|12398.2|12401.5|12399.7|12398.4|12396.7|279
1619526000000|2021-04-27 12:20:00|12399.2|12397.9|12395.5|12394.2|12399.6|12397.9|12393.8|12392.2|420
1619526300000|2021-04-27 12:25:00|12395.4|12394.1|12397.2|12395.9|12398.8|12397.4|12394.2|12392.7|461
1619526600000|2021-04-27 12:30:00|12397.3|12396|12404.1|12402.8|12405.3|12403.4|12397.3|12395.9|395
1619526900000|2021-04-27 12:35:00|12404.4|12403.1|12406.4|12405.1|12408.7|12407|12404.4|12403.1|414
1619527200000|2021-04-27 12:40:00|12406.5|12405.2|12410.9|12409.6|12411.1|12409.8|12404|12402.7|438
1619527500000|2021-04-27 12:45:00|12411|12409.7|12411.6|12410.3|12411.9|12410.5|12406.3|12404.7|476
1619527800000|2021-04-27 12:50:00|12411.7|12410.4|12411.4|12409.3|12413|12411.7|12408.8|12407.3|435
1619528100000|2021-04-27 12:55:00|12411.5|12409.4|12410.4|12408.3|12412.2|12410.6|12408.8|12407.5|381
1619528400000|2021-04-27 13:00:00|12410.3|12408.2|12406.4|12405.1|12411.5|12409.8|12403.8|12402.1|589
1619528700000|2021-04-27 13:05:00|12406.3|12405|12398.8|12397.5|12407|12405.7|12396.1|12394.8|650
1619529000000|2021-04-27 13:10:00|12399.3|12397.2|12400.6|12399.3|12402.9|12401.3|12398.2|12396.5|549
1619529300000|2021-04-27 13:15:00|12400.5|12399.2|12407.3|12406|12407.8|12406.5|12400.5|12399.2|486
1619529600000|2021-04-27 13:20:00|12407.6|12405.5|12402.6|12401.3|12408.6|12407.1|12399.3|12397.6|531
1619529900000|2021-04-27 13:25:00|12403.2|12401.9|12408|12406.7|12408.9|12407.2|12402.6|12401|407
1619530200000|2021-04-27 13:30:00|12407.9|12406.6|12413|12411.7|12413.4|12412|12406.8|12405.4|585
1619530500000|2021-04-27 13:35:00|12412.9|12411.6|12411.5|12409.4|12413.6|12412.1|12408.8|12407.3|586
1619530800000|2021-04-27 13:40:00|12411.4|12409.3|12413.7|12411.6|12417.4|12415.8|12411.4|12409.3|560
1619531100000|2021-04-27 13:45:00|12413.6|12411.5|12403.2|12401.9|12413.7|12412|12403|12401.3|542
1619531400000|2021-04-27 13:50:00|12403.4|12402.1|12399.6|12398.3|12405.2|12403.1|12399.6|12397.8|548
1619531700000|2021-04-27 13:55:00|12399.7|12398.4|12402.8|12400.7|12403.2|12401.1|12399.6|12397.9|383
1619532000000|2021-04-27 14:00:00|12403.4|12401.3|12405.3|12403.2|12408.7|12406.6|12402.5|12400.4|450
1619532300000|2021-04-27 14:05:00|12405.4|12403.3|12400.2|12398.9|12405.4|12403.5|12399.5|12397.8|604
1619532600000|2021-04-27 14:10:00|12400|12398.7|12402.5|12401.2|12406.7|12404.9|12399|12397.3|718
1619532900000|2021-04-27 14:15:00|12402.6|12401.3|12404.8|12402.7|12407.1|12405.4|12402.1|12400.3|927
1619533200000|2021-04-27 14:20:00|12404.5|12402.4|12406.8|12404.7|12409.7|12408|12403|12401.2|760
1619533500000|2021-04-27 14:25:00|12406.5|12405.2|12404.2|12402.1|12411|12409.2|12404.2|12402.1|681
1619533800000|2021-04-27 14:30:00|12404.3|12402.2|12407.1|12405.8|12407.1|12405.8|12402.1|12400.8|558
1619534100000|2021-04-27 14:35:00|12407.2|12405.9|12411.4|12410.1|12411.4|12410.1|12406.1|12404.8|566
1619534400000|2021-04-27 14:40:00|12411.2|12409.9|12407.4|12406.1|12411.8|12410.5|12407.2|12405.9|698
1619534700000|2021-04-27 14:45:00|12407.5|12406.2|12407.9|12406.6|12408.9|12407.6|12404.7|12403.3|658
1619535000000|2021-04-27 14:50:00|12407.8|12406.5|12403.4|12402.1|12409.7|12408|12403.3|12402|581
1619535300000|2021-04-27 14:55:00|12403.3|12402|12405.1|12403.8|12408.1|12406.7|12402.8|12401.2|694
1619535600000|2021-04-27 15:00:00|12405|12403.7|12410|12408.7|12411.8|12409.9|12405|12403.7|513
1619535900000|2021-04-27 15:05:00|12410.1|12408.8|12410.3|12409|12411.1|12409.6|12407.1|12405.5|398
1619536200000|2021-04-27 15:10:00|12410.4|12409.1|12407.6|12406.3|12411|12409.4|12405.8|12404.5|408
1619536500000|2021-04-27 15:15:00|12407.4|12406.1|12405.1|12403.8|12407.6|12406.3|12404.3|12402.9|494
1619536800000|2021-04-27 15:20:00|12405|12403.7|12405.2|12403.9|12406.1|12404.7|12403.9|12402.5|395
1619537100000|2021-04-27 15:25:00|12405.3|12404|12405.1|12403.8|12406.9|12405|12404.1|12402.8|384
1619537400000|2021-04-27 15:30:00|12405.2|12403.9|12403.1|12401|12405.7|12404|12402.6|12401|328
1619537700000|2021-04-27 15:35:00|12403|12400.9|12396.1|12394|12403.1|12401.4|12396|12393.9|447
1619538000000|2021-04-27 15:40:00|12396.2|12394.1|12399|12397.7|12399.2|12397.8|12395|12393.6|310
1619538300000|2021-04-27 15:45:00|12399.1|12397.8|12402.9|12401.6|12403.1|12401.7|12399|12397.7|304
1619538600000|2021-04-27 15:50:00|12402.8|12401.5|12399.7|12398.4|12403.2|12401.6|12397.5|12396.2|310
1619538900000|2021-04-27 15:55:00|12399.9|12398.6|12397.8|12396.5|12400.3|12399|12394.9|12393.3|414
1619539200000|2021-04-27 16:00:00|12397.9|12396.6|12398.6|12397.3|12400.1|12398.2|12396.7|12394.9|326
1619539500000|2021-04-27 16:05:00|12398.5|12397.2|12401.6|12399.5|12402.1|12400.8|12397.4|12396|264
1619539800000|2021-04-27 16:10:00|12401.7|12399.6|12402.1|12400.8|12403.3|12401.7|12399.7|12397.9|280
1619540100000|2021-04-27 16:15:00|12402|12400.7|12402.1|12400.8|12404.9|12403.4|12401.3|12399.2|334
1619540400000|2021-04-27 16:20:00|12402.7|12401.4|12403|12401.7|12404.5|12402.7|12402.2|12400.7|259
1619540700000|2021-04-27 16:25:00|12402.9|12401.6|12404.2|12402.9|12405.6|12403.8|12402|12400.7|239
1619541000000|2021-04-27 16:30:00|12404.1|12402.8|12406.8|12405.5|12407.6|12406.3|12404.1|12402.5|214
1619541300000|2021-04-27 16:35:00|12406.9|12405.6|12405.8|12404.5|12407.4|12406.1|12405.7|12404.4|204
1619541600000|2021-04-27 16:40:00|12405.9|12404.6|12406.6|12405.3|12408.1|12406.4|12405.4|12403.8|283
1619541900000|2021-04-27 16:45:00|12406.5|12405.2|12406.2|12404.9|12408|12406.2|12405.8|12404.4|243
1619542200000|2021-04-27 16:50:00|12406.1|12404.8|12412.6|12410.5|12413.3|12411.6|12406.1|12404.8|425
1619542500000|2021-04-27 16:55:00|12412.5|12410.4|12414.5|12413.2|12416.1|12414.3|12411.8|12410|439
1619542800000|2021-04-27 17:00:00|12414.6|12413.3|12406.3|12404.2|12416|12414.4|12405.7|12404.2|544
1619543100000|2021-04-27 17:05:00|12406.2|12404.1|12406|12404.7|12407.5|12405.9|12404.9|12402.8|348
1619543400000|2021-04-27 17:10:00|12405.9|12404.6|12403.4|12402.1|12406|12404.7|12402.8|12401.3|343
1619543700000|2021-04-27 17:15:00|12403.5|12402.2|12404.1|12402|12404.3|12402.6|12402.7|12401.4|212
1619544000000|2021-04-27 17:20:00|12404|12401.9|12406.2|12404.1|12406.2|12404.6|12401.8|12400.1|167
1619544300000|2021-04-27 17:25:00|12406.3|12404.2|12402.7|12401.4|12407|12405.3|12402|12400.7|204
1619544600000|2021-04-27 17:30:00|12402.8|12401.5|12397.1|12395.8|12403.3|12401.5|12396.9|12395.6|354
1619544900000|2021-04-27 17:35:00|12397.2|12395.9|12400.4|12399.1|12400.5|12399.2|12396.3|12395|191
1619545200000|2021-04-27 17:40:00|12400.3|12399|12402.1|12400.8|12402.1|12400.8|12400.3|12399|169
1619545500000|2021-04-27 17:45:00|12402.7|12401.4|12405.2|12403.9|12405.9|12404.6|12402.1|12400.8|297
1619545800000|2021-04-27 17:50:00|12405.1|12403.8|12406.2|12404.1|12406.8|12405.2|12402.8|12401.5|241
1619546100000|2021-04-27 17:55:00|12406.3|12404.2|12406.7|12405.4|12407.8|12406.5|12405.1|12403.4|235
1619546400000|2021-04-27 18:00:00|12406.6|12405.3|12412|12410.7|12412.8|12411.1|12406|12404.7|267
1619546700000|2021-04-27 18:05:00|12411.9|12410.6|12408|12406.7|12412|12410.7|12406.9|12405.2|321
1619547000000|2021-04-27 18:10:00|12407.9|12406.6|12410.4|12409.1|12412|12410.7|12407.9|12406.3|226
1619547300000|2021-04-27 18:15:00|12410.5|12409.2|12409.7|12408.4|12410.7|12409.4|12407.3|12405.7|286
1619547600000|2021-04-27 18:20:00|12409.6|12408.3|12411.3|12410|12412.3|12411|12409.6|12408.3|286
1619547900000|2021-04-27 18:25:00|12411.2|12409.9|12405.5|12404.2|12411.5|12410.2|12405.3|12403.8|347
1619548200000|2021-04-27 18:30:00|12405.6|12404.3|12408.4|12407.1|12409.2|12407.6|12405.1|12403.4|316
1619548500000|2021-04-27 18:35:00|12408.5|12407.2|12408.2|12406.9|12409.8|12408.2|12407.5|12406|165
1619548800000|2021-04-27 18:40:00|12408.1|12406.8|12408.3|12407|12408.6|12407.3|12406.7|12405.1|189
1619549100000|2021-04-27 18:45:00|12408.2|12406.9|12406.7|12405.4|12409.7|12408.4|12406.5|12405.2|249
1619549400000|2021-04-27 18:50:00|12406.8|12405.5|12406.5|12405.2|12408.6|12407|12405.5|12403.7|271
1619549700000|2021-04-27 18:55:00|12406.4|12405.1|12407.9|12406.6|12408.1|12406.8|12404.8|12403.5|316
1619550000000|2021-04-27 19:00:00|12408|12406.7|12405.9|12404.6|12408.1|12406.8|12405.7|12404|246
1619550300000|2021-04-27 19:05:00|12406|12404.7|12405.7|12404.4|12407.4|12406.1|12405.4|12404.1|223
1619550600000|2021-04-27 19:10:00|12405.8|12404.5|12402.8|12401.5|12406.3|12404.5|12402.8|12401.5|253
1619550900000|2021-04-27 19:15:00|12402.9|12401.6|12402|12400.7|12403.9|12402.6|12401.2|12399.9|250
1619551200000|2021-04-27 19:20:00|12402.1|12400.8|12401.2|12399.9|12403.1|12401.6|12400.7|12399.4|200
1619551500000|2021-04-27 19:25:00|12401.4|12400.1|12404.5|12403.2|12404.5|12403.2|12400.9|12399.6|168
1619551800000|2021-04-27 19:30:00|12404.4|12403.1|12402.9|12401.6|12404.8|12403.1|12401.6|12400.3|194
1619552100000|2021-04-27 19:35:00|12402.8|12401.5|12401.5|12400.2|12403|12401.7|12399.8|12398.1|195
1619552400000|2021-04-27 19:40:00|12401.6|12400.3|12400.4|12399.1|12402.9|12401.6|12400.4|12399.1|187
1619552700000|2021-04-27 19:45:00|12400.5|12399.2|12399.9|12397.8|12402.7|12400.8|12399.3|12397.8|237
1619553000000|2021-04-27 19:50:00|12400|12397.9|12399.7|12398.4|12400.7|12399.3|12399.5|12397.8|209
1619553300000|2021-04-27 19:55:00|12399.8|12398.5|12398.9|12397.6|12401.3|12400|12397.4|12395.9|328
1619553600000|2021-04-27 20:00:00|12398.8|12397.5|12403.2|12401.1|12403.3|12401.7|12398.2|12396.9|356
1619553900000|2021-04-27 20:05:00|12402.8|12401.5|12401.9|12399.8|12403.7|12402.4|12400.5|12398.8|225
1619554200000|2021-04-27 20:10:00|12401.8|12399.7|12399.6|12397.5|12402.1|12400.3|12399.1|12397.5|199
1619554500000|2021-04-27 20:15:00|12399.7|12397.6|12400.9|12398.8|12402.4|12400.7|12399.5|12397.6|172
1619554800000|2021-04-27 20:20:00|12400.4|12399.1|12401.9|12400.6|12402.5|12401|12400|12398.5|143
1619555100000|2021-04-27 20:25:00|12401.8|12400.5|12402|12399.9|12402.1|12400.7|12401|12399.4|149
1619555400000|2021-04-27 20:30:00|12402.2|12400.1|12400.4|12399.1|12402.5|12400.7|12400.3|12398.6|139
1619555700000|2021-04-27 20:35:00|12400.5|12399.2|12401.2|12399.9|12401.8|12400.2|12399.5|12397.8|121
1619556000000|2021-04-27 20:40:00|12401.1|12399.8|12401.8|12399.7|12403.1|12401|12401.1|12399.3|198
1619556300000|2021-04-27 20:45:00|12401.7|12399.6|12401.5|12399.4|12403.5|12401.4|12400.9|12398.8|214
1619556600000|2021-04-27 20:50:00|12401.6|12399.5|12402.7|12400.6|12403.6|12401.5|12401.6|12399.5|192
1619556900000|2021-04-27 20:55:00|12403|12400.9|12402.3|12399|12403.2|12400.9|12401.4|12397.7|285
1619557200000|2021-04-27 21:00:00|12402.5|12398.6|12405.5|12401.9|12409.9|12403.5|12402.5|12396.8|57
1619557500000|2021-04-27 21:05:00|12405.8|12402.5|12406.4|12402.5|12407.1|12402.6|12404|12401.1|128
1619557800000|2021-04-27 21:10:00|12406.5|12402.6|12405.4|12401.6|12408|12402.7|12404.2|12400.7|143
1619558100000|2021-04-27 21:15:00|12405.2|12401.5|12406.3|12402.4|12407.2|12403|12405.1|12401.2|131
1619558400000|2021-04-27 21:20:00|12406.4|12402.5|12406.9|12402.8|12409.4|12404.1|12404.9|12400.4|194
1619558700000|2021-04-27 21:25:00|12406.6|12402.4|12406.4|12402.2|12409|12404|12404.8|12400.7|212
1619559000000|2021-04-27 21:30:00|12406.6|12402|12406.7|12402.3|12407.2|12403.5|12405.8|12401.4|257
1619559300000|2021-04-27 21:35:00|12406.6|12402.4|12404.7|12402.4|12407|12402.6|12404.7|12401.4|232
1619559600000|2021-04-27 21:40:00|12404.8|12401.6|12404.4|12401.8|12405.1|12402.7|12403.6|12400.9|247
1619559900000|2021-04-27 21:45:00|12404.5|12401.6|12404.3|12401.6|12405.2|12402.2|12404.1|12400.7|138
1619560200000|2021-04-27 21:50:00|12404.4|12401.7|12404.2|12401.8|12405.2|12402.1|12403.8|12401.2|175
1619560500000|2021-04-27 21:55:00|12404.6|12401.7|12409.7|12403.1|12410.4|12405.1|12404.5|12401.6|283
1619560800000|2021-04-27 22:00:00|12409.1|12403|12405.2|12403.1|12409.2|12403.4|12404.4|12400.7|396
1619561100000|2021-04-27 22:05:00|12405.4|12403|12405.1|12403|12405.8|12403.6|12404.8|12402.7|179
1619561400000|2021-04-27 22:10:00|12405.2|12403.1|12407|12404.9|12407.3|12405.2|12404.6|12402.5|128
1619561700000|2021-04-27 22:15:00|12406.9|12404.8|12406.1|12404|12408.1|12406|12405.6|12403.5|115
1619562000000|2021-04-27 22:20:00|12406|12403.9|12407.2|12405.1|12407.3|12405.2|12405.6|12403.5|96
1619562300000|2021-04-27 22:25:00|12407.4|12405.3|12408.7|12406.6|12408.9|12406.8|12407|12404.9|107
1619562600000|2021-04-27 22:30:00|12408.8|12406.7|12409.4|12407.3|12410.2|12408.4|12408.3|12406.5|132
1619562900000|2021-04-27 22:35:00|12409.3|12407.2|12409.3|12407.2|12410|12408.3|12409|12406.9|91
1619563200000|2021-04-27 22:40:00|12409.2|12407.1|12407.7|12405.6|12409.4|12407.3|12407.5|12405.4|106
1619563500000|2021-04-27 22:45:00|12407.6|12405.5|12407.1|12405|12407.7|12405.6|12406.1|12404|99
1619563800000|2021-04-27 22:50:00|12407.2|12405.1|12407.7|12405.6|12408.1|12406|12407.2|12405.1|67
1619564100000|2021-04-27 22:55:00|12407.8|12405.7|12405.3|12403.2|12407.9|12405.8|12404.8|12403.1|94
1619564400000|2021-04-27 23:00:00|12405.4|12403.3|12403.9|12402.6|12405.5|12403.4|12403.8|12402|111
1619564700000|2021-04-27 23:05:00|12403.8|12402.5|12402.4|12401.1|12404.9|12403.1|12402.4|12400.3|159
1619565000000|2021-04-27 23:10:00|12403|12400.9|12404.6|12402.5|12405|12402.9|12402.7|12400.6|97
1619565300000|2021-04-27 23:15:00|12404.7|12402.6|12404.7|12402.6|12405|12403.2|12404.5|12402.4|59
1619565600000|2021-04-27 23:20:00|12404.6|12402.5|12405.6|12403.5|12405.7|12403.9|12404.2|12402.1|105
1619565900000|2021-04-27 23:25:00|12405.5|12403.4|12405.1|12403.8|12406.3|12404.2|12405.1|12403.4|104
1619566200000|2021-04-27 23:30:00|12405|12403.7|12406.8|12405.5|12407.4|12405.5|12405|12403.7|106
1619566500000|2021-04-27 23:35:00|12406.9|12405.6|12406.5|12404.4|12407.2|12405.6|12406|12404.2|90
1619566800000|2021-04-27 23:40:00|12406.4|12404.3|12406.9|12405.6|12407.4|12405.7|12406.4|12404.3|101
1619567100000|2021-04-27 23:45:00|12407.6|12406.3|12406.5|12404.4|12408.1|12406.4|12406.1|12404.2|132
1619567400000|2021-04-27 23:50:00|12406.4|12404.3|12406.3|12404.2|12407.3|12405.5|12406|12404.2|192
1619567700000|2021-04-27 23:55:00|12406.4|12404.3|12408.1|12406|12408.1|12406.4|12405.9|12404.3|138
1619568000000|2021-04-28 00:00:00|12408.2|12406.1|12409.5|12407.4|12412.4|12410.3|12408.1|12406|303
1619568300000|2021-04-28 00:05:00|12409.6|12407.5|12408.2|12406.1|12410.2|12408.5|12406.9|12405.1|230
1619568600000|2021-04-28 00:10:00|12408.1|12406|12408.7|12406.6|12409.4|12407.6|12406.8|12404.8|287
1619568900000|2021-04-28 00:15:00|12408.6|12406.5|12410.2|12408.1|12411.8|12410.1|12408.3|12406.2|202
1619569200000|2021-04-28 00:20:00|12410.3|12408.2|12410.2|12408.1|12411.1|12409|12408.5|12406.5|275
1619569500000|2021-04-28 00:25:00|12409.9|12407.8|12411.2|12409.1|12411.4|12409.6|12409.4|12407.6|182
1619569800000|2021-04-28 00:30:00|12411.4|12410.1|12414.7|12412.6|12415.5|12413.9|12410.2|12408.1|356
1619570100000|2021-04-28 00:35:00|12415|12412.9|12414.9|12412.8|12416.1|12414.2|12413.3|12411.2|287
1619570400000|2021-04-28 00:40:00|12415|12412.9|12415.7|12413.6|12416.4|12414.7|12413.7|12412|201
1619570700000|2021-04-28 00:45:00|12415.6|12413.5|12414.4|12412.3|12416.5|12414.6|12413.8|12411.7|145
1619571000000|2021-04-28 00:50:00|12414.5|12412.4|12414.1|12412|12415.5|12413.8|12413.1|12411.3|302
1619571300000|2021-04-28 00:55:00|12414.2|12412.1|12413.4|12411.3|12414.7|12412.6|12410.4|12408.7|307
1619571600000|2021-04-28 01:00:00|12413.5|12411.4|12414.1|12412|12414.9|12413.2|12412.5|12410.9|318
1619571900000|2021-04-28 01:05:00|12414|12411.9|12411.8|12409.7|12414.6|12412.5|12411.6|12409.5|227
1619572200000|2021-04-28 01:10:00|12411.9|12409.8|12414|12411.9|12414|12412.2|12410.7|12409.1|263
1619572500000|2021-04-28 01:15:00|12413.9|12411.8|12411.8|12409.7|12414.6|12412.8|12411.6|12409.5|372
1619572800000|2021-04-28 01:20:00|12411.7|12409.6|12411.7|12409.6|12412.3|12410.2|12410.1|12408|251
1619573100000|2021-04-28 01:25:00|12411.6|12409.5|12413|12410.9|12413.2|12411.1|12410.8|12408.9|250
1619573400000|2021-04-28 01:30:00|12413.1|12411|12416.2|12414.1|12419.3|12417.2|12413|12410.9|774
1619573700000|2021-04-28 01:35:00|12416.3|12414.2|12415.9|12413.8|12417.8|12415.7|12413.4|12411.4|572
1619574000000|2021-04-28 01:40:00|12416|12413.9|12413.1|12411|12416|12414.1|12412.1|12410.5|463
1619574300000|2021-04-28 01:45:00|12413|12410.9|12412.6|12410.5|12415.6|12413.8|12412|12410.3|340
1619574600000|2021-04-28 01:50:00|12412.5|12410.4|12410.2|12408.1|12413.1|12411.4|12409.4|12407.7|324
1619574900000|2021-04-28 01:55:00|12410.3|12408.2|12411|12408.9|12412.1|12410.2|12409.9|12407.8|289
1619575200000|2021-04-28 02:00:00|12411.1|12409|12409.4|12407.3|12412.5|12410.8|12408.7|12406.6|301
1619575500000|2021-04-28 02:05:00|12409.3|12408|12409.5|12407.4|12410.5|12409.2|12409.2|12407.1|224
1619575800000|2021-04-28 02:10:00|12409.4|12407.3|12408.5|12406.4|12410.1|12408.4|12407.6|12405.5|255
1619576100000|2021-04-28 02:15:00|12408.4|12406.3|12407.2|12405.1|12408.9|12407.3|12406.8|12405|241
1619576400000|2021-04-28 02:20:00|12407.1|12405|12407.5|12406.2|12408.6|12406.5|12406.2|12404.3|211
1619576700000|2021-04-28 02:25:00|12407.4|12406.1|12407.1|12405|12407.8|12406.2|12406|12404.3|277
1619577000000|2021-04-28 02:30:00|12407.2|12405.1|12410.1|12408|12410.3|12408.4|12406.8|12405|268
1619577300000|2021-04-28 02:35:00|12409.5|12408.2|12406.5|12405.2|12410.3|12408.2|12406.5|12404.7|244
1619577600000|2021-04-28 02:40:00|12406.8|12404.7|12406.9|12404.8|12407.1|12405.3|12405.8|12404.1|219
1619577900000|2021-04-28 02:45:00|12407|12404.9|12409.3|12407.2|12410.4|12408.3|12405.9|12404.2|245
1619578200000|2021-04-28 02:50:00|12408.6|12407.3|12410.1|12408|12410.5|12408.4|12408.4|12406.5|255
1619578500000|2021-04-28 02:55:00|12410.2|12408.1|12411.5|12410.2|12412.1|12410.5|12409.9|12407.8|180
1619578800000|2021-04-28 03:00:00|12411.9|12410.6|12411.2|12409.1|12413.3|12411.5|12411.1|12409|236
1619579100000|2021-04-28 03:05:00|12411.1|12409|12412.8|12411.5|12413.2|12411.5|12411|12408.9|155
1619579400000|2021-04-28 03:10:00|12412.9|12411.6|12413.1|12411|12414|12412.2|12412.6|12410.9|132
1619579700000|2021-04-28 03:15:00|12413|12410.9|12413.1|12411|12413.7|12411.9|12412.6|12410.5|174
1619580000000|2021-04-28 03:20:00|12413.2|12411.1|12412.2|12410.1|12413.3|12411.5|12410.9|12409.3|192
1619580300000|2021-04-28 03:25:00|12412|12409.9|12410|12407.9|12412.5|12410.5|12409.5|12407.8|161
1619580600000|2021-04-28 03:30:00|12409.9|12407.8|12408.3|12407|12410.3|12408.3|12408|12406.3|195
1619580900000|2021-04-28 03:35:00|12408.7|12407.4|12411.1|12409.8|12412.5|12410.6|12408.4|12406.6|218
1619581200000|2021-04-28 03:40:00|12411.3|12410|12410.8|12409.5|12411.9|12410.2|12410.6|12409|143
1619581500000|2021-04-28 03:45:00|12411.2|12409.1|12411.3|12409.2|12411.6|12409.8|12409.9|12408|193
1619581800000|2021-04-28 03:50:00|12411.1|12409|12411.7|12409.6|12411.9|12410|12410.4|12408.7|111
1619582100000|2021-04-28 03:55:00|12411.8|12409.7|12412.1|12410.8|12412.6|12410.9|12410.7|12408.9|159
1619582400000|2021-04-28 04:00:00|12412|12410.7|12411.9|12409.8|12412.7|12410.9|12411.3|12409.5|104
1619582700000|2021-04-28 04:05:00|12412|12409.9|12411.2|12409.9|12412.1|12410.2|12410.8|12409.2|203
1619583000000|2021-04-28 04:10:00|12411.1|12409.8|12411.4|12409.3|12412|12410.3|12410.7|12409.2|168
1619583300000|2021-04-28 04:15:00|12411.5|12409.4|12411.6|12409.5|12411.8|12410|12410.8|12409.1|133
1619583600000|2021-04-28 04:20:00|12411.5|12409.4|12410.3|12408.2|12411.6|12409.9|12409.8|12408|183
1619583900000|2021-04-28 04:25:00|12410.4|12408.3|12408.9|12407.6|12410.9|12409.2|12408.8|12407.1|192
1619584200000|2021-04-28 04:30:00|12409|12407.7|12408.5|12406.4|12409.6|12407.8|12407.7|12406|220
1619584500000|2021-04-28 04:35:00|12408.4|12406.3|12408.3|12407|12409.7|12408|12407.3|12405.7|197
1619584800000|2021-04-28 04:40:00|12408.7|12406.6|12409|12406.9|12409.2|12407.6|12408.2|12406.5|123
1619585100000|2021-04-28 04:45:00|12409.3|12407.2|12407.5|12406.2|12409.3|12407.7|12406.6|12404.9|131
1619585400000|2021-04-28 04:50:00|12407.4|12406.1|12407.9|12406.6|12408.6|12406.9|12407.3|12405.8|142
1619585700000|2021-04-28 04:55:00|12408.1|12406.8|12406.9|12405.6|12409.1|12407.5|12406.7|12405|210
1619586000000|2021-04-28 05:00:00|12407|12405.7|12406.1|12404.8|12407.5|12406|12405.9|12404.2|217
1619586300000|2021-04-28 05:05:00|12406|12404.7|12406.3|12404.2|12406.6|12404.9|12405.6|12404|120
1619586600000|2021-04-28 05:10:00|12406.4|12404.3|12405.7|12403.6|12406.7|12405.1|12405.3|12403.6|174
1619586900000|2021-04-28 05:15:00|12405.8|12403.7|12404.6|12402.5|12405.8|12403.9|12403.7|12401.8|195
1619587200000|2021-04-28 05:20:00|12404.5|12402.4|12403.3|12401.2|12405.2|12403.4|12403.2|12401.1|218
1619587500000|2021-04-28 05:25:00|12403.5|12401.4|12403|12401.7|12403.9|12402.1|12402.3|12400.6|225
1619587800000|2021-04-28 05:30:00|12403.3|12401.2|12401.4|12400.1|12403.4|12401.3|12400.8|12399.3|224
1619588100000|2021-04-28 05:35:00|12401.3|12400|12402.1|12400.8|12403.2|12401.5|12401.2|12399.7|155
1619588400000|2021-04-28 05:40:00|12402|12400.7|12405.9|12404.6|12407.1|12405.3|12401.8|12400.3|193
1619588700000|2021-04-28 05:45:00|12406.3|12404.2|12404.7|12402.6|12406.6|12404.5|12404.1|12402|196
1619589000000|2021-04-28 05:50:00|12404.8|12402.7|12405.5|12403.4|12405.8|12403.9|12404.2|12402.6|144
1619589300000|2021-04-28 05:55:00|12405.1|12403|12408.1|12406|12408.1|12406|12403.8|12401.7|240
1619589600000|2021-04-28 06:00:00|12408|12405.9|12407.3|12405.2|12408.1|12406.3|12404.8|12402.7|325
1619589900000|2021-04-28 06:05:00|12407.2|12405.1|12404.3|12403|12407.5|12405.4|12403.4|12401.8|242
1619590200000|2021-04-28 06:10:00|12405.1|12402.9|12401.1|12399.8|12405.6|12404|12400.9|12399.5|305
1619590500000|2021-04-28 06:15:00|12401.2|12399.9|12404|12401.9|12404.1|12402|12400.7|12398.9|298
1619590800000|2021-04-28 06:20:00|12404.1|12402|12408.7|12406.6|12409.1|12407.4|12403.9|12401.9|297
1619591100000|2021-04-28 06:25:00|12409|12406.9|12408.8|12406.7|12410|12408.6|12407.5|12405.8|323
1619591400000|2021-04-28 06:30:00|12409.1|12407|12407.5|12406.2|12409.6|12408|12406.6|12405.1|274
1619591700000|2021-04-28 06:35:00|12407.6|12406.3|12410.3|12408.2|12410.8|12409.4|12406.8|12405.1|315
1619592000000|2021-04-28 06:40:00|12410.6|12408.5|12408.3|12407|12410.6|12408.8|12407.1|12405.7|274
1619592300000|2021-04-28 06:45:00|12408.1|12406.8|12406.8|12405.5|12409.4|12407.8|12406.1|12404.8|241
1619592600000|2021-04-28 06:50:00|12406.7|12405.4|12405.3|12404|12407.8|12406.5|12405.3|12404|157
1619592900000|2021-04-28 06:55:00|12405.4|12404.1|12408.3|12407|12409.3|12408|12405.4|12404.1|207
1619593200000|2021-04-28 07:00:00|12408.2|12406.9|12406.7|12405.4|12408.2|12406.9|12403.8|12402.5|410
1619593500000|2021-04-28 07:05:00|12406.2|12404.9|12402.2|12400.9|12406.9|12405.6|12402.1|12400.8|389
1619593800000|2021-04-28 07:10:00|12402.3|12401|12406.4|12405.1|12406.5|12405.2|12402.3|12401|388
1619594100000|2021-04-28 07:15:00|12406.5|12405.2|12404|12402.7|12406.6|12405.3|12403|12401.3|305
1619594400000|2021-04-28 07:20:00|12404.3|12403|12408.2|12406.9|12410.6|12408.9|12404.3|12402.8|376
1619594700000|2021-04-28 07:25:00|12408.1|12406.8|12413.1|12411.8|12413.5|12412|12408.1|12406.8|359
1619595000000|2021-04-28 07:30:00|12413|12411.7|12413|12411.7|12415.4|12414.1|12411.7|12409.9|408
1619595300000|2021-04-28 07:35:00|12413.1|12411.8|12408.1|12406|12414.2|12412.6|12407.7|12405.9|336
1619595600000|2021-04-28 07:40:00|12408|12405.9|12406.9|12405.6|12408.2|12406.8|12405.9|12404.3|284
1619595900000|2021-04-28 07:45:00|12407|12405.7|12407|12405.7|12407.9|12406.5|12405.2|12403.9|228
1619596200000|2021-04-28 07:50:00|12406.8|12405.5|12406.3|12405|12406.9|12405.6|12404.4|12403.1|280
1619596500000|2021-04-28 07:55:00|12406.2|12404.9|12411.7|12410.4|12411.7|12410.4|12406.1|12404.8|405
1619596800000|2021-04-28 08:00:00|12411.6|12410.3|12411.4|12410.1|12412.4|12411|12408.3|12406.9|489
1619597100000|2021-04-28 08:05:00|12411.3|12410|12410.6|12409.3|12412.1|12410.7|12410.1|12408.6|243
1619597400000|2021-04-28 08:10:00|12410.5|12409.2|12411|12409.7|12411.3|12410|12409.7|12408.3|285
1619597700000|2021-04-28 08:15:00|12411.2|12409.9|12416.4|12414.3|12416.4|12414.4|12410.6|12408.6|415
1619598000000|2021-04-28 08:20:00|12416.3|12414.2|12412.3|12411|12416.4|12414.4|12412.3|12410.5|368
1619598300000|2021-04-28 08:25:00|12412.2|12410.9|12408|12405.9|12412.8|12411.1|12407.7|12405.8|387
1619598600000|2021-04-28 08:30:00|12408.1|12406|12405.4|12404.1|12408.6|12407.3|12405.2|12403.6|342
1619598900000|2021-04-28 08:35:00|12405.3|12404|12405.5|12404.2|12408.7|12407.1|12405.3|12403.7|364
1619599200000|2021-04-28 08:40:00|12405.4|12404.1|12407|12405.7|12407.4|12405.8|12404.5|12402.8|314
1619599500000|2021-04-28 08:45:00|12406.9|12405.6|12408.4|12407.1|12409.2|12407.5|12406.7|12404.9|282
1619599800000|2021-04-28 08:50:00|12408.3|12407|12406.4|12404.3|12410.9|12409.2|12405.3|12403.9|287
1619600100000|2021-04-28 08:55:00|12406.5|12404.4|12404.9|12403.6|12406.7|12405|12404.4|12402.8|318
1619600400000|2021-04-28 09:00:00|12405|12403.7|12401.3|12400|12405.6|12403.9|12401|12399.4|421
1619600700000|2021-04-28 09:05:00|12401.4|12400.1|12403.1|12401.8|12404|12402.4|12401.2|12399.5|393
1619601000000|2021-04-28 09:10:00|12403.4|12402.1|12403.4|12401.3|12403.9|12402.1|12401.8|12400|298
1619601300000|2021-04-28 09:15:00|12403.3|12401.2|12406.7|12405.4|12407.1|12405.4|12402.8|12400.8|269
1619601600000|2021-04-28 09:20:00|12406.8|12405.5|12405.8|12403.7|12407.3|12405.5|12405.4|12403.6|305
1619601900000|2021-04-28 09:25:00|12405.9|12403.8|12410.6|12408.5|12411.2|12409.4|12405.4|12403.8|369
1619602200000|2021-04-28 09:30:00|12410.9|12408.8|12411.6|12409.5|12412.1|12410.6|12410.3|12408.4|277
1619602500000|2021-04-28 09:35:00|12411.7|12409.6|12409.5|12407.4|12412|12410.5|12407.3|12405.4|312
1619602800000|2021-04-28 09:40:00|12409.4|12407.3|12407.5|12406.2|12411|12409.3|12407.5|12405.8|331
1619603100000|2021-04-28 09:45:00|12407.3|12406|12409.6|12407.5|12410|12408.2|12406.4|12404.3|286
1619603400000|2021-04-28 09:50:00|12409.7|12407.6|12409.2|12407.9|12411.2|12409.7|12409|12407.4|212
1619603700000|2021-04-28 09:55:00|12409.1|12407.8|12406.3|12404.2|12409.6|12407.9|12405.1|12403.3|349
1619604000000|2021-04-28 10:00:00|12406.2|12404.1|12407.4|12405.3|12407.4|12405.8|12405|12403.3|306
1619604300000|2021-04-28 10:05:00|12407.3|12405.2|12406.2|12404.1|12407.4|12405.7|12404.7|12403.1|230
1619604600000|2021-04-28 10:10:00|12406.3|12404.2|12405.8|12403.7|12406.7|12404.6|12404.5|12402.6|289
1619604900000|2021-04-28 10:15:00|12405.9|12403.8|12407.9|12405.8|12409.8|12407.8|12405.9|12403.8|294
1619605200000|2021-04-28 10:20:00|12408|12405.9|12408.1|12406|12408.4|12406.7|12407|12405.1|233
1619605500000|2021-04-28 10:25:00|12408.2|12406.1|12407.9|12405.8|12408.2|12406.5|12407|12405.3|218
1619605800000|2021-04-28 10:30:00|12408|12405.9|12408.3|12406.2|12409|12407.3|12407.5|12405.8|283
1619606100000|2021-04-28 10:35:00|12407.7|12406.4|12407.1|12405|12408.4|12406.8|12406.1|12404.2|286
1619606400000|2021-04-28 10:40:00|12407|12404.9|12408.6|12406.5|12408.7|12407|12404.5|12402.8|334
1619606700000|2021-04-28 10:45:00|12408.3|12407|12406.4|12404.3|12408.7|12407|12405.2|12403.4|311
1619607000000|2021-04-28 10:50:00|12406.3|12404.2|12404.7|12403.4|12406.4|12404.4|12402.9|12400.8|315
1619607300000|2021-04-28 10:55:00|12404.6|12403.3|12404.9|12402.8|12406.6|12404.6|12403.3|12401.6|316
1619607600000|2021-04-28 11:00:00|12404.8|12402.7|12406.2|12404.9|12408.6|12406.8|12403.9|12402.4|346
1619607900000|2021-04-28 11:05:00|12406.4|12405.1|12402.3|12401|12407|12405.2|12401.2|12399.5|330
1619608200000|2021-04-28 11:10:00|12402.2|12400.9|12404.3|12403|12404.6|12403|12402.1|12400|268
1619608500000|2021-04-28 11:15:00|12404.2|12402.9|12405.3|12404|12407|12405.2|12403.4|12401.8|322
1619608800000|2021-04-28 11:20:00|12405.2|12403.9|12404.7|12402.6|12405.9|12404.2|12403.5|12401.9|223
1619609100000|2021-04-28 11:25:00|12404.6|12402.5|12406.9|12405.6|12407.2|12405.6|12404|12402.4|226
1619609400000|2021-04-28 11:30:00|12407|12405.7|12404.1|12402.8|12407.5|12406.2|12403.7|12402.3|336
1619609700000|2021-04-28 11:35:00|12403.8|12402.5|12394.7|12392.6|12405.5|12403.8|12394.4|12392.6|436
1619610000000|2021-04-28 11:40:00|12394.2|12392.9|12391.2|12389.9|12394.8|12393.2|12390.8|12389.2|411
1619610300000|2021-04-28 11:45:00|12391.1|12389.8|12388.4|12387.1|12392.8|12391.5|12388.2|12386.4|374
1619610600000|2021-04-28 11:50:00|12388.5|12387.2|12396.2|12394.1|12396.2|12394.5|12386.5|12385|486
1619610900000|2021-04-28 11:55:00|12396.3|12394.2|12394.9|12392.8|12397.4|12395.7|12393.8|12392.2|402
1619611200000|2021-04-28 12:00:00|12394.8|12392.7|12391.4|12389.3|12395.3|12393.5|12390.8|12389.2|409
1619611500000|2021-04-28 12:05:00|12391|12389.7|12393.5|12391.4|12393.8|12392|12387.6|12385.9|414
1619611800000|2021-04-28 12:10:00|12393|12391.7|12390.5|12389.2|12393.1|12391.8|12389|12387.7|328
1619612100000|2021-04-28 12:15:00|12390.4|12389.1|12390.2|12388.9|12392.8|12391.4|12389.4|12388.1|301
1619612400000|2021-04-28 12:20:00|12389.7|12388.4|12387.6|12386.3|12390.2|12388.6|12382.9|12381.5|430
1619612700000|2021-04-28 12:25:00|12386.8|12385.5|12394.8|12392.7|12395|12393.1|12386.1|12384.5|400
1619613000000|2021-04-28 12:30:00|12394.7|12392.6|12391.8|12390.5|12395.8|12393.9|12391.8|12390.2|474
1619613300000|2021-04-28 12:35:00|12391.9|12390.6|12396|12394.7|12396|12394.7|12391.8|12390.2|336
1619613600000|2021-04-28 12:40:00|12395.9|12394.6|12394.9|12393.6|12396.9|12395.6|12392.2|12390.4|363
1619613900000|2021-04-28 12:45:00|12394.8|12393.5|12393.6|12392.3|12395.6|12394|12391.8|12390.3|322
1619614200000|2021-04-28 12:50:00|12393.7|12391.6|12396.2|12394.1|12397.3|12395.7|12391.8|12390.5|388
1619614500000|2021-04-28 12:55:00|12396.3|12394.2|12393.7|12392.4|12396.3|12394.6|12390.6|12389.3|445
1619614800000|2021-04-28 13:00:00|12393.6|12392.3|12396.8|12395.5|12398.6|12396.9|12392.7|12391.3|441
1619615100000|2021-04-28 13:05:00|12396.9|12395.6|12397.8|12395.7|12402.3|12400.5|12396.1|12394.4|525
1619615400000|2021-04-28 13:10:00|12397.9|12395.8|12396.5|12394.4|12400.8|12398.7|12394.6|12393.1|557
1619615700000|2021-04-28 13:15:00|12396.4|12394.3|12394.9|12393.6|12397.1|12395.8|12393.6|12391.9|429
1619616000000|2021-04-28 13:20:00|12395|12393.7|12402.2|12400.9|12403.2|12401.4|12394.3|12392.7|523
1619616300000|2021-04-28 13:25:00|12402.3|12401|12400.5|12399.2|12404.3|12402.5|12399.9|12398.2|384
1619616600000|2021-04-28 13:30:00|12400.6|12399.3|12398.6|12396.5|12402.8|12401.2|12396|12394.7|594
1619616900000|2021-04-28 13:35:00|12398.7|12396.6|12398.4|12397.1|12400.5|12398.7|12394.8|12393.2|583
1619617200000|2021-04-28 13:40:00|12398.3|12397|12394.7|12393.4|12399.1|12397.2|12393.3|12392|436
1619617500000|2021-04-28 13:45:00|12394.6|12393.3|12396|12394.7|12396.7|12395.2|12393.5|12392.1|432
1619617800000|2021-04-28 13:50:00|12396.1|12394.8|12392.8|12391.5|12396.2|12394.8|12391.4|12390.1|326
1619618100000|2021-04-28 13:55:00|12392.4|12391.1|12390.2|12388.1|12397.4|12395.6|12389.5|12387.9|556
1619618400000|2021-04-28 14:00:00|12389.9|12387.8|12383.1|12381.8|12390.2|12388.2|12382.7|12381.1|577
1619618700000|2021-04-28 14:05:00|12383|12381.7|12377.7|12376.4|12383.8|12382.5|12377.5|12376.2|490
1619619000000|2021-04-28 14:10:00|12377.6|12376.3|12374.7|12373.4|12380.5|12379.2|12374.4|12373.1|547
1619619300000|2021-04-28 14:15:00|12374.8|12373.5|12373.6|12372.3|12378.4|12377.1|12372.1|12370.8|521
1619619600000|2021-04-28 14:20:00|12373.7|12372.4|12374.6|12373.3|12374.7|12373.4|12369.7|12368.4|520
1619619900000|2021-04-28 14:25:00|12374.5|12373.2|12375.1|12373|12375.4|12374.1|12371.1|12369.6|604
1619620200000|2021-04-28 14:30:00|12374.7|12372.6|12369.9|12368.6|12374.8|12373.4|12368.3|12367|684
1619620500000|2021-04-28 14:35:00|12370|12368.7|12371|12368.9|12371.2|12369.6|12362.8|12360.7|741
1619620800000|2021-04-28 14:40:00|12370.9|12368.8|12366.4|12365.1|12371.2|12369.1|12364.5|12363.2|537
1619621100000|2021-04-28 14:45:00|12366.3|12365|12367.9|12366.6|12369.7|12367.9|12363.5|12362.2|712
1619621400000|2021-04-28 14:50:00|12367.7|12366.4|12367.3|12365.2|12368.3|12366.4|12355.8|12353.7|747
1619621700000|2021-04-28 14:55:00|12367.4|12365.3|12372.4|12371.1|12375.5|12374.2|12366.5|12365.2|871
1619622000000|2021-04-28 15:00:00|12372.3|12371|12371.7|12370.4|12372.8|12371.4|12366.8|12365.3|823
1619622300000|2021-04-28 15:05:00|12371.6|12370.3|12368.3|12367|12372.7|12371.4|12365.6|12364.3|528
1619622600000|2021-04-28 15:10:00|12368.2|12366.9|12365.7|12364.4|12368.5|12367.2|12365.4|12364.1|382
1619622900000|2021-04-28 15:15:00|12365.8|12364.5|12360.3|12359|12366.2|12364.9|12360.1|12358.5|470
1619623200000|2021-04-28 15:20:00|12360.1|12358.8|12357.6|12356.3|12360.1|12358.8|12355.8|12354.5|415
1619623500000|2021-04-28 15:25:00|12357.7|12356.4|12364.8|12363.5|12364.8|12363.5|12356.9|12355.6|459
1619623800000|2021-04-28 15:30:00|12364.7|12363.4|12365.2|12363.9|12366.1|12364.6|12360.9|12359.5|473
1619624100000|2021-04-28 15:35:00|12364.8|12363.5|12356.4|12355.1|12365.8|12363.7|12355.4|12353.5|508
1619624400000|2021-04-28 15:40:00|12356.7|12355.4|12354.9|12353.6|12357.2|12355.4|12352.6|12351.3|321
1619624700000|2021-04-28 15:45:00|12354.8|12353.5|12355.1|12353.8|12356.7|12355|12353.1|12351.8|335
1619625000000|2021-04-28 15:50:00|12355|12353.7|12358.9|12357.6|12361.2|12359.7|12353.3|12352|467
1619625300000|2021-04-28 15:55:00|12358.8|12357.5|12355.6|12354.3|12360.4|12359.1|12354.2|12352.8|422
1619625600000|2021-04-28 16:00:00|12355.5|12354.2|12356.1|12354.8|12358.7|12357.3|12355.5|12354.2|436
1619625900000|2021-04-28 16:05:00|12356.2|12354.9|12355.4|12354.1|12357.4|12355.8|12355.3|12353.5|286
1619626200000|2021-04-28 16:10:00|12356|12353.9|12355.5|12354.2|12356|12354.4|12352.4|12351.1|305
1619626500000|2021-04-28 16:15:00|12355.4|12354.1|12356.1|12354.8|12356.2|12354.9|12353|12351.7|316
1619626800000|2021-04-28 16:20:00|12356.2|12354.9|12352.4|12351.1|12356.5|12355.2|12352.2|12350.9|302
1619627100000|2021-04-28 16:25:00|12352.3|12351|12351.4|12350.1|12352.3|12351|12350.6|12349.3|247
1619627400000|2021-04-28 16:30:00|12351.5|12350.2|12351.4|12350.1|12352.3|12351|12350.6|12349.3|260
1619627700000|2021-04-28 16:35:00|12351.5|12350.2|12345.4|12344.1|12352|12350.4|12343.8|12342.5|340
1619628000000|2021-04-28 16:40:00|12345.2|12343.9|12343.9|12342.6|12345.7|12344.4|12341.3|12340|273
1619628300000|2021-04-28 16:45:00|12344.4|12343.1|12343.3|12342|12345.1|12343.7|12340.9|12339.6|349
1619628600000|2021-04-28 16:50:00|12343.2|12341.9|12334.6|12333.3|12343.3|12342|12331.9|12329.8|429
1619628900000|2021-04-28 16:55:00|12334.5|12333.2|12336.1|12334.8|12336.3|12335|12333.7|12332.4|310
1619629200000|2021-04-28 17:00:00|12336.2|12334.9|12341.6|12340.3|12341.6|12340.3|12334|12332.7|388
1619629500000|2021-04-28 17:05:00|12341.7|12340.4|12339.1|12337.8|12342.3|12341|12338.3|12337|342
1619629800000|2021-04-28 17:10:00|12339|12337.7|12340.9|12339.6|12341.1|12339.6|12338.3|12337|273
1619630100000|2021-04-28 17:15:00|12340.8|12339.5|12342.1|12340.8|12342.4|12341.1|12340.8|12339.5|229
1619630400000|2021-04-28 17:20:00|12342.2|12340.9|12344.1|12342.8|12346.8|12345.2|12342|12340.6|372
1619630700000|2021-04-28 17:25:00|12344|12342.7|12342.1|12340.8|12345.4|12344.1|12340.8|12339.4|283
1619631000000|2021-04-28 17:30:00|12342.2|12340.9|12343.2|12341.9|12343.6|12342.3|12341.4|12340.1|243
1619631300000|2021-04-28 17:35:00|12343.4|12342.1|12344.6|12343.3|12346.1|12344.5|12342.6|12341|261
1619631600000|2021-04-28 17:40:00|12344.7|12343.4|12347.8|12346.5|12348.1|12346.8|12344.7|12343.4|293
1619631900000|2021-04-28 17:45:00|12347.9|12346.6|12345.5|12344.2|12348.1|12346.8|12345.2|12343.9|263
1619632200000|2021-04-28 17:50:00|12345.6|12344.3|12346.9|12345.6|12348.1|12346.4|12345.3|12343.5|259
1619632500000|2021-04-28 17:55:00|12347|12345.7|12348.5|12341.5|12349.3|12346.6|12345.1|12339.8|387
1619632800000|2021-04-28 18:00:00|12347.9|12340.9|12339.4|12337.3|12355.1|12353|12334.5|12332.4|1199
1619633100000|2021-04-28 18:05:00|12339.3|12337.2|12340.4|12338.3|12344.8|12342.7|12336.3|12334.2|785
1619633400000|2021-04-28 18:10:00|12340.5|12338.4|12342.4|12340.3|12346.5|12344.8|12339.5|12337.4|638
1619633700000|2021-04-28 18:15:00|12342.8|12341.5|12338|12335.9|12344.8|12342.7|12338|12335.9|722
1619634000000|2021-04-28 18:20:00|12338.1|12336|12333.5|12331.4|12341.1|12339|12331.2|12329.1|838
1619634300000|2021-04-28 18:25:00|12333.4|12331.3|12334.5|12333.2|12337.2|12335.1|12331.7|12329.6|642
1619634600000|2021-04-28 18:30:00|12334.6|12333.3|12340.5|12338.4|12342|12340|12334.2|12332.1|770
1619634900000|2021-04-28 18:35:00|12340.4|12338.3|12319|12316.9|12340.5|12338.4|12316.7|12314.6|1286
1619635200000|2021-04-28 18:40:00|12319.1|12317|12319.1|12317|12322.5|12320.4|12315.9|12314.1|1021
1619635500000|2021-04-28 18:45:00|12319.4|12317.3|12323.5|12321.4|12323.8|12321.7|12314.6|12312.5|988
1619635800000|2021-04-28 18:50:00|12323.6|12321.5|12321.8|12319.7|12325.3|12323.2|12320.4|12318.7|738
1619636100000|2021-04-28 18:55:00|12322|12319.9|12317.1|12315.8|12328.3|12326.2|12315|12313.2|838
1619636400000|2021-04-28 19:00:00|12317.2|12315.9|12324.7|12322.6|12326|12324.4|12316.6|12314.7|757
1619636700000|2021-04-28 19:05:00|12325|12322.9|12322.6|12320.5|12328.5|12327|12322.5|12320.5|758
1619637000000|2021-04-28 19:10:00|12322.8|12320.7|12327.8|12325.7|12330.6|12328.5|12321.1|12319.4|969
1619637300000|2021-04-28 19:15:00|12328|12325.9|12326.8|12324.7|12328.4|12326.6|12323.9|12322.6|742
1619637600000|2021-04-28 19:20:00|12326.7|12324.6|12321.4|12320.1|12329.1|12327.2|12321.1|12319.8|613
1619637900000|2021-04-28 19:25:00|12321.3|12320|12319.9|12317.8|12321.4|12320.1|12317.5|12316|588
1619638200000|2021-04-28 19:30:00|12319.8|12317.7|12320.5|12319.2|12321.9|12320.5|12319.6|12317.6|423
1619638500000|2021-04-28 19:35:00|12320.4|12319.1|12315.5|12314.2|12320.4|12319.1|12314.9|12313.6|494
1619638800000|2021-04-28 19:40:00|12315.4|12314.1|12315.7|12314.4|12316.4|12315.1|12313.2|12311.9|412
1619639100000|2021-04-28 19:45:00|12315.8|12314.5|12316.2|12314.9|12318.1|12316.8|12314.8|12313.5|454
1619639400000|2021-04-28 19:50:00|12316.3|12315|12317.7|12316.4|12319.5|12318|12315|12313.6|507
1619639700000|2021-04-28 19:55:00|12317.5|12316.2|12313.1|12311.8|12317.9|12316.4|12312.8|12311.1|523
1619640000000|2021-04-28 20:00:00|12313|12311.7|12315.3|12313.2|12316.1|12314.5|12311.1|12309.5|357
1619640300000|2021-04-28 20:05:00|12315.2|12313.1|12316.4|12315.1|12316.9|12315.3|12311.9|12310.3|376
1619640600000|2021-04-28 20:10:00|12316.3|12315|12321.2|12319.9|12321.8|12320.1|12315.8|12314.5|258
1619640900000|2021-04-28 20:15:00|12321.1|12319.8|12320.1|12318.8|12322.7|12320.8|12319.8|12318.4|211
1619641200000|2021-04-28 20:20:00|12320|12318.7|12313.9|12311.8|12320.5|12318.8|12313.8|12311.7|285
1619641500000|2021-04-28 20:25:00|12314|12311.9|12315.9|12313.8|12316|12314|12313.5|12311.7|123
1619641800000|2021-04-28 20:30:00|12315.6|12314.3|12316.3|12314.2|12317.8|12315.8|12314.3|12312.7|374
1619642100000|2021-04-28 20:35:00|12316.2|12314.9|12316.1|12314|12316.7|12315|12312|12309.9|272
1619642400000|2021-04-28 20:40:00|12316|12313.9|12314.9|12312.8|12316.2|12314.3|12313.7|12312.2|130
1619642700000|2021-04-28 20:45:00|12314.8|12312.7|12314.5|12312.4|12316|12313.9|12313.8|12311.7|240
1619643000000|2021-04-28 20:50:00|12314.4|12312.3|12316.3|12314.2|12316.9|12315.1|12314.1|12312|156
1619643300000|2021-04-28 20:55:00|12316.4|12314.3|12316.6|12312.3|12319.5|12314.3|12311.5|12309.4|357
1619643600000|2021-04-28 21:00:00|12316.2|12312.5|12321|12314|12321.5|12314.5|12316.2|12312|52
1619643900000|2021-04-28 21:05:00|12321.1|12314.1|12325.5|12318.5|12325.9|12318.9|12318.8|12311.8|68
1619644200000|2021-04-28 21:10:00|12324.3|12317.3|12320.8|12313.8|12325.6|12318.6|12319.8|12312.8|128
1619644500000|2021-04-28 21:15:00|12321.2|12315.2|12319.2|12312.2|12327.7|12320.7|12318.3|12311.3|335
1619644800000|2021-04-28 21:20:00|12319|12312|12320.1|12313.1|12321.3|12314.8|12318.8|12311.8|186
1619645100000|2021-04-28 21:25:00|12320|12313|12326.1|12319.1|12327.5|12320.5|12319.4|12313|246
1619645400000|2021-04-28 21:30:00|12326.4|12319.4|12319.8|12312.8|12327.3|12320.3|12318.2|12311.2|403
1619645700000|2021-04-28 21:35:00|12319.3|12312.3|12321.1|12314.1|12321.3|12314.3|12318.7|12311.7|209
1619646000000|2021-04-28 21:40:00|12321|12314|12321.1|12314.1|12322.6|12315.6|12320.1|12313.1|177
1619646300000|2021-04-28 21:45:00|12320.5|12313.5|12320.6|12313.6|12324.3|12317.4|12319|12312|283
1619646600000|2021-04-28 21:50:00|12320.2|12314.7|12320.7|12313.7|12322.7|12315.7|12319.2|12313.1|189
1619646900000|2021-04-28 21:55:00|12320.6|12313.6|12320.9|12313.9|12321.4|12316.4|12319|12312.8|149
1619647200000|2021-04-28 22:00:00|12321.2|12314.2|12317.4|12313|12321.2|12314.2|12316.8|12312|594
1619647500000|2021-04-28 22:05:00|12318|12312.8|12314.6|12311|12319.2|12314.4|12312.6|12309.9|585
1619647800000|2021-04-28 22:10:00|12314.7|12310.8|12314.6|12312.5|12316|12312.5|12314.3|12310.4|242
1619648100000|2021-04-28 22:15:00|12313.8|12311.7|12309.6|12307.5|12317.7|12311.8|12309.4|12307.2|530
1619648400000|2021-04-28 22:20:00|12309.7|12307.4|12311.3|12309.2|12312.1|12309.5|12309.4|12307.1|252
1619648700000|2021-04-28 22:25:00|12311.2|12309.1|12309.5|12307.4|12311.6|12309.5|12308.7|12306.6|170
1619649000000|2021-04-28 22:30:00|12309.6|12307.5|12308.5|12306.4|12309.8|12307.7|12307|12304.9|207
1619649300000|2021-04-28 22:35:00|12308.4|12306.3|12308.2|12306.1|12309.4|12307.3|12308.1|12306|140
1619649600000|2021-04-28 22:40:00|12308.3|12306.2|12303.6|12301.5|12309.1|12307|12303.3|12301.2|247
1619649900000|2021-04-28 22:45:00|12303.4|12301.3|12303.2|12301.1|12304.8|12302.7|12302.7|12300.9|217
1619650200000|2021-04-28 22:50:00|12303.1|12301|12303.9|12301.8|12304.1|12302|12302.7|12300.8|124
1619650500000|2021-04-28 22:55:00|12303.8|12301.7|12303.5|12301.4|12303.9|12301.8|12303|12300.9|113
1619650800000|2021-04-28 23:00:00|12303.6|12301.5|12304.5|12302.4|12305|12303.2|12302.7|12301.2|190
1619651100000|2021-04-28 23:05:00|12304.4|12302.3|12307.5|12305.4|12307.7|12306.1|12304.3|12302.3|156
1619651400000|2021-04-28 23:10:00|12307.4|12305.3|12307.3|12305.2|12308.2|12306.1|12306.5|12304.4|144
1619651700000|2021-04-28 23:15:00|12307.2|12305.1|12306|12303.9|12308.4|12306.3|12305.8|12303.7|157
1619652000000|2021-04-28 23:20:00|12306.1|12304|12306|12303.9|12306.7|12304.9|12305.5|12303.4|95
1619652300000|2021-04-28 23:25:00|12306.1|12304|12307.1|12305|12307.2|12305.1|12306.1|12304|109
1619652600000|2021-04-28 23:30:00|12307.3|12305.2|12307|12304.9|12307.4|12305.3|12306.3|12304.4|83
1619652900000|2021-04-28 23:35:00|12306.9|12304.8|12308.1|12306|12308.4|12306.3|12305.4|12303.3|111
1619653200000|2021-04-28 23:40:00|12308.2|12306.1|12307.4|12305.3|12308.5|12306.7|12307.3|12305.2|86
1619653500000|2021-04-28 23:45:00|12307.3|12305.2|12307.3|12305.2|12307.3|12305.4|12305.1|12303|199
1619653800000|2021-04-28 23:50:00|12307.2|12305.1|12305.5|12303.4|12307.3|12305.7|12304.7|12302.6|117
1619654100000|2021-04-28 23:55:00|12305.6|12303.5|12304.4|12302.3|12306.2|12304.1|12303.8|12301.9|188
1619654400000|2021-04-29 00:00:00|12304.5|12302.4|12303.7|12301.6|12306.2|12304.1|12303|12301.2|256
1619654700000|2021-04-29 00:05:00|12303.8|12301.7|12302.8|12301.5|12303.9|12301.8|12302.5|12300.6|149
1619655000000|2021-04-29 00:10:00|12302.9|12301.6|12304.5|12302.4|12304.8|12303.2|12302.8|12301.1|199
1619655300000|2021-04-29 00:15:00|12304.6|12302.5|12304.7|12302.6|12306.1|12304|12303.6|12301.5|198
1619655600000|2021-04-29 00:20:00|12304.6|12302.5|12303.9|12301.8|12305.5|12303.4|12303.1|12301.5|169
1619655900000|2021-04-29 00:25:00|12303.8|12301.7|12306|12303.9|12306.2|12304.1|12303.7|12301.6|196
1619656200000|2021-04-29 00:30:00|12305.9|12303.8|12306|12303.9|12306.1|12304.1|12304.6|12302.5|175
1619656500000|2021-04-29 00:35:00|12305.9|12303.8|12305.3|12303.2|12306|12303.9|12305|12302.9|126
1619656800000|2021-04-29 00:40:00|12305.2|12303.1|12305|12302.9|12306.2|12304.1|12304.4|12302.3|206
1619657100000|2021-04-29 00:45:00|12305.1|12303|12304.2|12302.1|12305.4|12303.3|12303.5|12301.7|185
1619657400000|2021-04-29 00:50:00|12304.4|12302.3|12303.3|12301.2|12304.4|12302.3|12302.8|12300.9|209
1619657700000|2021-04-29 00:55:00|12303.2|12301.1|12303.3|12301.2|12303.8|12301.8|12302.2|12300.3|257
1619658000000|2021-04-29 01:00:00|12303.2|12301.1|12302.5|12300.4|12303.3|12301.3|12302.1|12300.2|270
1619658300000|2021-04-29 01:05:00|12302.4|12300.3|12300.8|12299.5|12302.6|12300.8|12300.6|12299|194
1619658600000|2021-04-29 01:10:00|12300.7|12299.4|12300.8|12298.7|12301.3|12299.6|12299.3|12297.5|228
1619658900000|2021-04-29 01:15:00|12300.9|12298.8|12301|12298.9|12302.5|12300.4|12299.1|12297.3|272
1619659200000|2021-04-29 01:20:00|12301.1|12299|12300.1|12298|12301.4|12299.3|12299.9|12298|194
1619659500000|2021-04-29 01:25:00|12300.2|12298.1|12299.5|12297.4|12300.9|12298.8|12299.2|12297.3|132
1619659800000|2021-04-29 01:30:00|12299.6|12297.5|12294.2|12292.1|12299.9|12298.1|12293.7|12291.7|354
1619660100000|2021-04-29 01:35:00|12294.1|12292|12292.2|12290.1|12295.5|12293.6|12291.5|12289.4|270
1619660400000|2021-04-29 01:40:00|12292.3|12290.2|12290.3|12288.2|12293.4|12291.4|12289.2|12287.1|374
1619660700000|2021-04-29 01:45:00|12290.4|12288.3|12290.5|12288.4|12291.8|12289.7|12289.7|12287.6|282
1619661000000|2021-04-29 01:50:00|12290.4|12288.3|12290.9|12288.8|12291.6|12289.9|12288.7|12287|299
1619661300000|2021-04-29 01:55:00|12291|12288.9|12290.5|12288.4|12292.4|12290.3|12289.3|12287.3|312
1619661600000|2021-04-29 02:00:00|12290.4|12288.3|12290.7|12288.6|12291|12288.9|12288.5|12286.6|375
1619661900000|2021-04-29 02:05:00|12290.6|12288.5|12297.2|12295.1|12297.3|12295.2|12290.6|12288.5|469
1619662200000|2021-04-29 02:10:00|12297.1|12295|12298.4|12296.3|12299.2|12297.2|12296.5|12294.6|345
1619662500000|2021-04-29 02:15:00|12298.6|12296.5|12298.1|12296|12300.8|12298.7|12297.9|12295.8|299
1619662800000|2021-04-29 02:20:00|12298|12295.9|12300.1|12298|12301.6|12299.6|12297.1|12295.3|329
1619663100000|2021-04-29 02:25:00|12300|12297.9|12302.5|12300.4|12303.1|12301|12300|12297.9|308
1619663400000|2021-04-29 02:30:00|12302.9|12300.8|12303|12300.9|12303.3|12301.2|12302|12299.9|242
1619663700000|2021-04-29 02:35:00|12303.1|12301|12302.4|12300.3|12304|12301.9|12302.1|12300|181
1619664000000|2021-04-29 02:40:00|12302.3|12300.2|12303.4|12301.3|12304|12302.2|12302.3|12300.2|227
1619664300000|2021-04-29 02:45:00|12303.2|12301.1|12307|12304.9|12307.2|12305.1|12302.8|12300.9|249
1619664600000|2021-04-29 02:50:00|12306.9|12304.8|12307.8|12305.7|12309.2|12307.2|12306.9|12304.8|274
1619664900000|2021-04-29 02:55:00|12307.9|12305.8|12306.7|12304.6|12308.5|12306.8|12305.2|12303.1|324
1619665200000|2021-04-29 03:00:00|12306.4|12304.3|12307.7|12305.6|12310|12307.9|12305.2|12303.3|414
1619665500000|2021-04-29 03:05:00|12307.6|12305.5|12306.9|12304.8|12309.1|12307|12306.8|12304.7|236
1619665800000|2021-04-29 03:10:00|12307.3|12305.2|12306.4|12304.3|12307.7|12305.9|12305.9|12303.8|237
1619666100000|2021-04-29 03:15:00|12306.5|12304.4|12304.8|12302.7|12306.9|12304.8|12304.7|12302.6|254
1619666400000|2021-04-29 03:20:00|12304.7|12302.6|12306|12303.9|12306.2|12304.5|12304|12302.2|226
1619666700000|2021-04-29 03:25:00|12305.8|12303.7|12306.7|12304.6|12306.9|12304.8|12305.6|12303.5|240
1619667000000|2021-04-29 03:30:00|12306.8|12304.7|12308.4|12306.3|12308.4|12306.3|12306.3|12304.4|171
1619667300000|2021-04-29 03:35:00|12307.8|12306.5|12309.6|12307.5|12309.7|12308.2|12307.3|12305.5|227
1619667600000|2021-04-29 03:40:00|12309.8|12307.7|12311.6|12309.5|12313.2|12311.1|12309.5|12307.6|244
1619667900000|2021-04-29 03:45:00|12311.2|12309.9|12310.9|12308.8|12312.5|12310.4|12310.2|12308.3|186
1619668200000|2021-04-29 03:50:00|12310.8|12308.7|12312.9|12310.8|12313.8|12311.7|12310.5|12308.7|165
1619668500000|2021-04-29 03:55:00|12313.4|12311.3|12311.9|12309.8|12313.8|12311.9|12310.7|12309.2|253
1619668800000|2021-04-29 04:00:00|12311.8|12309.7|12312.1|12310|12314.6|12312.5|12311.4|12309.6|202
1619669100000|2021-04-29 04:05:00|12312|12309.9|12313.1|12311|12313.5|12311.4|12312|12309.9|192
1619669400000|2021-04-29 04:10:00|12313.2|12311.1|12312.2|12310.1|12313.7|12311.6|12310.9|12309.1|209
1619669700000|2021-04-29 04:15:00|12312.1|12310|12310.9|12309.6|12313.1|12311.3|12310.8|12309|144
1619670000000|2021-04-29 04:20:00|12310.8|12309.5|12313.1|12311|12313.2|12311.1|12310.8|12308.7|159
1619670300000|2021-04-29 04:25:00|12313|12310.9|12311.6|12309.5|12313.3|12311.2|12311.4|12309.3|125
1619670600000|2021-04-29 04:30:00|12311.5|12309.4|12311.7|12309.6|12312.5|12310.7|12310.4|12308.3|241
1619670900000|2021-04-29 04:35:00|12311.6|12309.5|12313.2|12311.1|12313.5|12311.4|12311.3|12309.2|185
1619671200000|2021-04-29 04:40:00|12313.1|12311|12310.8|12308.7|12313.2|12311.5|12310.1|12308.5|159
1619671500000|2021-04-29 04:45:00|12310.7|12308.6|12310.9|12308.8|12311.8|12309.7|12310.1|12308|237
1619671800000|2021-04-29 04:50:00|12310.8|12308.7|12310|12307.9|12311.5|12309.4|12309.7|12307.9|163
1619672100000|2021-04-29 04:55:00|12310.6|12308.5|12311.4|12309.3|12312.1|12310.3|12310.2|12308.1|159
1619672400000|2021-04-29 05:00:00|12311.5|12309.4|12310|12307.9|12312.4|12310.3|12309.7|12307.6|214
1619672700000|2021-04-29 05:05:00|12309.9|12307.8|12308.4|12306.3|12311|12308.9|12308.3|12306.3|165
1619673000000|2021-04-29 05:10:00|12308.5|12306.4|12310.8|12308.7|12311|12309.1|12308.2|12306.1|220
1619673300000|2021-04-29 05:15:00|12310.7|12308.6|12310.9|12308.8|12311.1|12309.3|12310.3|12308.3|168
1619673600000|2021-04-29 05:20:00|12311|12308.9|12309.9|12307.8|12311.1|12309.2|12309|12307|149
1619673900000|2021-04-29 05:25:00|12310|12307.9|12311.6|12309.5|12311.7|12310.1|12309.2|12307.1|206
1619674200000|2021-04-29 05:30:00|12311.1|12309|12310.4|12309.1|12312.8|12310.7|12310.2|12308.2|225
1619674500000|2021-04-29 05:35:00|12310.5|12309.2|12311.1|12309|12311.2|12309.3|12310|12308.1|185
1619674800000|2021-04-29 05:40:00|12311|12308.9|12310.9|12308.8|12311.1|12309.3|12309.4|12307.3|191
1619675100000|2021-04-29 05:45:00|12310.8|12308.7|12307|12304.9|12311|12308.9|12306.9|12304.9|223
1619675400000|2021-04-29 05:50:00|12307.2|12305.1|12306.4|12304.3|12307.3|12305.2|12305.3|12303.5|241
1619675700000|2021-04-29 05:55:00|12306.5|12304.4|12306.5|12304.4|12307.6|12305.5|12305.1|12303|193
1619676000000|2021-04-29 06:00:00|12306|12304.7|12304.9|12302.8|12306.7|12304.9|12302.8|12300.7|355
1619676300000|2021-04-29 06:05:00|12304.8|12302.7|12310.9|12308.8|12311.4|12309.6|12304.1|12302.6|363
1619676600000|2021-04-29 06:10:00|12310.8|12308.7|12308.2|12306.1|12311|12308.9|12307.9|12305.8|248
1619676900000|2021-04-29 06:15:00|12308.3|12306.2|12306.1|12304|12311.6|12309.9|12305.4|12303.6|348
1619677200000|2021-04-29 06:20:00|12306.2|12304.1|12306.5|12304.4|12306.9|12304.8|12303.4|12301.6|288
1619677500000|2021-04-29 06:25:00|12306.4|12304.3|12308.9|12307.6|12310.3|12308.8|12305.6|12303.7|339
1619677800000|2021-04-29 06:30:00|12308.8|12307.5|12306.9|12304.8|12309.7|12307.9|12306.7|12304.8|375
1619678100000|2021-04-29 06:35:00|12307|12304.9|12311.1|12309.8|12311.1|12309.8|12305.6|12304.2|335
1619678400000|2021-04-29 06:40:00|12311.5|12309.4|12308.5|12307.2|12313.7|12311.9|12307.9|12306.2|383
1619678700000|2021-04-29 06:45:00|12308.6|12307.3|12308.6|12307.3|12312.8|12311.3|12308.1|12306.3|424
1619679000000|2021-04-29 06:50:00|12308.7|12307.4|12311.7|12309.6|12311.9|12310.4|12307.5|12305.8|335
1619679300000|2021-04-29 06:55:00|12311.6|12309.5|12308.8|12306.7|12312|12309.9|12308.3|12306.7|320
1619679600000|2021-04-29 07:00:00|12308.9|12306.8|12305.6|12303.5|12311.5|12309.8|12305.2|12303.5|546
1619679900000|2021-04-29 07:05:00|12305.7|12303.6|12303.2|12301.1|12306.1|12304.3|12302.5|12300.6|454
1619680200000|2021-04-29 07:10:00|12303.1|12301|12299.7|12298.4|12303.9|12302.5|12299.6|12298|420
1619680500000|2021-04-29 07:15:00|12299.6|12298.3|12300|12298.7|12301.5|12299.9|12298.9|12297.2|483
1619680800000|2021-04-29 07:20:00|12300.1|12298.8|12293.5|12292.2|12300.3|12299|12291.8|12289.8|469
1619681100000|2021-04-29 07:25:00|12293.6|12292.3|12294.5|12293.2|12295.3|12293.5|12292|12290.3|337
1619681400000|2021-04-29 07:30:00|12294.4|12293.1|12293.9|12291.8|12296.4|12294.8|12293.4|12291.7|369
1619681700000|2021-04-29 07:35:00|12294|12291.9|12295.2|12293.9|12296|12294.6|12292|12290.2|413
1619682000000|2021-04-29 07:40:00|12294.5|12293.2|12294.9|12293.6|12298|12296.2|12293.6|12292|468
1619682300000|2021-04-29 07:45:00|12295|12293.7|12296.8|12294.7|12297|12295.4|12294.1|12292.5|334
1619682600000|2021-04-29 07:50:00|12296.9|12294.8|12300.1|12298|12301|12299.4|12295.8|12294.3|379
1619682900000|2021-04-29 07:55:00|12300|12297.9|12301.1|12299.8|12302.4|12300.7|12299.7|12297.9|420
1619683200000|2021-04-29 08:00:00|12301.2|12299.9|12299.9|12297.8|12301.5|12300|12298.3|12296.5|520
1619683500000|2021-04-29 08:05:00|12300|12297.9|12299.8|12298.5|12301.7|12300|12297.3|12295.7|412
1619683800000|2021-04-29 08:10:00|12299.3|12298|12304|12301.9|12304|12302.4|12298.2|12296.5|477
1619684100000|2021-04-29 08:15:00|12303.9|12301.8|12308.9|12307.6|12309.4|12307.7|12303.6|12301.8|428
1619684400000|2021-04-29 08:20:00|12309|12307.7|12306|12303.9|12309.7|12308.1|12305.5|12303.9|319
1619684700000|2021-04-29 08:25:00|12305.9|12303.8|12308.6|12306.5|12309.7|12308|12303.1|12301.5|474
1619685000000|2021-04-29 08:30:00|12308.5|12306.4|12309.6|12308.3|12310.8|12309|12308|12306.4|416
1619685300000|2021-04-29 08:35:00|12310|12308.7|12309.7|12308.4|12310.6|12309.1|12307.9|12306.2|348
1619685600000|2021-04-29 08:40:00|12309.6|12308.3|12309.5|12307.4|12312.3|12310.5|12308.2|12306.6|357
1619685900000|2021-04-29 08:45:00|12309.3|12307.2|12309.3|12307.2|12311.8|12310.2|12307.5|12305.7|362
1619686200000|2021-04-29 08:50:00|12309.2|12307.1|12307.5|12305.4|12309.5|12307.4|12306.3|12304.3|297
1619686500000|2021-04-29 08:55:00|12307.1|12305.8|12307.2|12305.1|12308.7|12306.9|12305.9|12304.1|261
1619686800000|2021-04-29 09:00:00|12307.1|12305|12308.8|12306.7|12309.4|12307.7|12305.5|12303.6|328
1619687100000|2021-04-29 09:05:00|12308.4|12307.1|12308.3|12307|12308.8|12307.3|12306|12304.1|309
1619687400000|2021-04-29 09:10:00|12308.8|12307.5|12308.9|12307.6|12311.9|12310.2|12308.6|12307.1|367
1619687700000|2021-04-29 09:15:00|12309|12307.7|12309.5|12307.4|12310.3|12308.8|12307.5|12305.7|305
1619688000000|2021-04-29 09:20:00|12309.4|12307.3|12307.9|12306.6|12310.6|12309|12307|12305.3|391
1619688300000|2021-04-29 09:25:00|12307.6|12306.3|12309.5|12307.4|12310.8|12309.1|12307.4|12305.8|387
1619688600000|2021-04-29 09:30:00|12309.3|12308|12304.6|12302.5|12309.9|12308.2|12304.1|12302.4|427
1619688900000|2021-04-29 09:35:00|12304.7|12302.6|12310.4|12309.1|12310.9|12309.1|12303.6|12302.3|329
1619689200000|2021-04-29 09:40:00|12310.3|12309|12312.7|12311.4|12313.8|12312.1|12310.2|12308.6|337
1619689500000|2021-04-29 09:45:00|12313.1|12311.8|12312.3|12311|12315.5|12313.9|12312|12310.6|309
1619689800000|2021-04-29 09:50:00|12312.2|12310.9|12307.3|12306|12312.2|12310.9|12306.6|12305.2|348
1619690100000|2021-04-29 09:55:00|12307.4|12306.1|12314.4|12313.1|12315.2|12313.6|12307.4|12306|466
1619690400000|2021-04-29 10:00:00|12314.5|12313.2|12309.9|12308.6|12314.5|12313.2|12308|12306.3|380
1619690700000|2021-04-29 10:05:00|12309.8|12308.5|12309.9|12307.8|12311.6|12310|12308.8|12307.2|395
1619691000000|2021-04-29 10:10:00|12309.7|12307.6|12307.4|12306.1|12310.6|12308.7|12307.1|12305.3|358
1619691300000|2021-04-29 10:15:00|12307.3|12306|12308.9|12307.6|12310.4|12308.5|12307.1|12305.5|356
1619691600000|2021-04-29 10:20:00|12309.1|12307.8|12311.9|12310.6|12312.2|12310.8|12308.2|12306.4|345
1619691900000|2021-04-29 10:25:00|12312.2|12310.1|12314.1|12312.8|12314.6|12313|12309.7|12308|287
1619692200000|2021-04-29 10:30:00|12314|12312.7|12311.6|12309.5|12314.9|12313.3|12311.3|12309.5|358
1619692500000|2021-04-29 10:35:00|12311.7|12309.6|12308.9|12307.6|12313.8|12312.2|12308.8|12307.2|343
1619692800000|2021-04-29 10:40:00|12308.8|12307.5|12309.2|12307.1|12311.1|12309.4|12308.3|12306.6|313
1619693100000|2021-04-29 10:45:00|12309.3|12307.2|12306.2|12304.1|12309.4|12307.6|12305.7|12304.1|311
1619693400000|2021-04-29 10:50:00|12305.9|12304.6|12304.4|12303.1|12306.5|12304.8|12303.6|12301.9|346
1619693700000|2021-04-29 10:55:00|12304.5|12303.2|12302.9|12300.8|12306.3|12304.7|12302.4|12300.5|302
1619694000000|2021-04-29 11:00:00|12303|12301.6|12300.7|12299.4|12305|12303.7|12300.5|12298.9|416
1619694300000|2021-04-29 11:05:00|12300.6|12299.3|12300.4|12298.3|12301.3|12300|12298.1|12296.6|381
1619694600000|2021-04-29 11:10:00|12299.9|12298.6|12300.3|12299|12300.3|12299|12296.7|12295|342
1619694900000|2021-04-29 11:15:00|12300|12298.7|12303.5|12302.2|12304.7|12303.1|12299.8|12298.5|362
1619695200000|2021-04-29 11:20:00|12303.6|12302.3|12296.5|12295.2|12304.2|12302.8|12296.4|12295.1|353
1619695500000|2021-04-29 11:25:00|12296.3|12295|12294.6|12293.3|12296.9|12295.3|12294.4|12292.8|347
1619695800000|2021-04-29 11:30:00|12294.9|12293.6|12294.4|12292.3|12295.9|12294.5|12293.1|12291.3|322
1619696100000|2021-04-29 11:35:00|12294.3|12292.2|12290|12288.7|12294.3|12293|12289.1|12287.8|330
1619696400000|2021-04-29 11:40:00|12290.1|12288.8|12288.5|12287.2|12290.4|12288.9|12286.9|12285.3|440
1619696700000|2021-04-29 11:45:00|12288.6|12287.3|12285.9|12284.6|12289.7|12288.4|12285.4|12283.8|347
1619697000000|2021-04-29 11:50:00|12285.8|12284.5|12284.9|12283.6|12286.6|12285|12284.5|12283|395
1619697300000|2021-04-29 11:55:00|12285|12283.7|12285.5|12284.2|12288.3|12286.6|12283.2|12281.9|355
1619697600000|2021-04-29 12:00:00|12285.4|12284.1|12284.1|12282.8|12289.3|12288|12283.3|12282|400
1619697900000|2021-04-29 12:05:00|12284|12282.7|12282.4|12281.1|12284.1|12282.8|12281.7|12280.1|389
1619698200000|2021-04-29 12:10:00|12282.3|12281|12286.3|12285|12286.5|12285.2|12281.4|12279.8|418
1619698500000|2021-04-29 12:15:00|12286.2|12284.9|12286.6|12285.3|12287.5|12285.9|12283.9|12282.6|370
1619698800000|2021-04-29 12:20:00|12286.7|12285.4|12289.3|12288|12290.7|12289.3|12284.8|12283.5|482
1619699100000|2021-04-29 12:25:00|12289.4|12288.1|12289.6|12287.5|12291.4|12289.7|12288.4|12287|376
1619699400000|2021-04-29 12:30:00|12289.7|12287.6|12287.4|12285.3|12290.3|12288.2|12282.8|12280.9|684
1619699700000|2021-04-29 12:35:00|12287.5|12285.4|12288.1|12286.8|12289.2|12287.5|12285.4|12283.5|636
1619700000000|2021-04-29 12:40:00|12288|12286.7|12283.2|12281.9|12290.3|12289|12282.9|12281.6|535
1619700300000|2021-04-29 12:45:00|12283.1|12281.8|12288.3|12287|12291.7|12290.4|12283.1|12281.8|494
1619700600000|2021-04-29 12:50:00|12288.2|12286.9|12286.4|12285.1|12289.8|12288.5|12283.9|12282.2|579
1619700900000|2021-04-29 12:55:00|12286.8|12285.5|12288.7|12287.4|12291.6|12290.2|12286.7|12285|564
1619701200000|2021-04-29 13:00:00|12289|12287.7|12285.9|12283.8|12292.7|12291.1|12285.5|12283.6|816
1619701500000|2021-04-29 13:05:00|12285.8|12283.7|12287.5|12286.2|12291.2|12289.6|12285.1|12283.2|797
1619701800000|2021-04-29 13:10:00|12287.6|12286.3|12288.2|12286.9|12294.5|12292.9|12287.6|12286.2|714
1619702100000|2021-04-29 13:15:00|12288.6|12286.5|12289.5|12288.2|12291.3|12290|12286.9|12285.6|539
1619702400000|2021-04-29 13:20:00|12289.4|12288.1|12295.8|12293.7|12295.9|12294.3|12288.5|12287.2|487
1619702700000|2021-04-29 13:25:00|12295.9|12293.8|12287.7|12286.4|12295.9|12294.1|12287.6|12286.3|432
1619703000000|2021-04-29 13:30:00|12287.6|12286.3|12290.9|12289.6|12291.7|12290|12283.5|12281.4|601
1619703300000|2021-04-29 13:35:00|12291.3|12289.2|12300.6|12299.3|12302.8|12301.1|12290.4|12288.6|616
1619703600000|2021-04-29 13:40:00|12300.3|12299|12298.6|12297.3|12301.1|12299.5|12295|12292.9|533
1619703900000|2021-04-29 13:45:00|12298.5|12297.2|12304.6|12303.3|12305.1|12303.3|12297.1|12295.1|713
1619704200000|2021-04-29 13:50:00|12304.5|12303.2|12309.2|12307.9|12314.6|12312.6|12304.5|12303.2|922
1619704500000|2021-04-29 13:55:00|12309.5|12308.2|12312.7|12310.6|12312.7|12310.6|12305.2|12303.5|845
1619704800000|2021-04-29 14:00:00|12312.8|12310.7|12314.7|12312.6|12318.5|12316.6|12310.4|12308.3|1028
1619705100000|2021-04-29 14:05:00|12314.3|12313|12312.9|12310.8|12316.3|12314.3|12312.4|12310.6|856
1619705400000|2021-04-29 14:10:00|12313.1|12311|12315.8|12314.5|12317.1|12315.3|12309.9|12308.2|752
1619705700000|2021-04-29 14:15:00|12315.9|12314.6|12319.8|12318.5|12323|12320.9|12313.1|12311.6|845
1619706000000|2021-04-29 14:20:00|12319.7|12318.4|12310.7|12309.4|12320.9|12319.6|12308.2|12306.9|692
1619706300000|2021-04-29 14:25:00|12310.6|12309.3|12314.8|12312.7|12314.8|12313.1|12310.6|12309.3|510
1619706600000|2021-04-29 14:30:00|12314.3|12313|12316.6|12315.3|12320|12318.7|12312.3|12311|773
1619706900000|2021-04-29 14:35:00|12316.7|12315.4|12313.6|12312.3|12317.6|12316.3|12311.8|12310.5|657
1619707200000|2021-04-29 14:40:00|12313.9|12312.6|12300.5|12299.2|12314.3|12313|12299.8|12298.5|658
1619707500000|2021-04-29 14:45:00|12300.6|12299.3|12308.9|12307.6|12309.6|12308.1|12300.4|12298.9|639
1619707800000|2021-04-29 14:50:00|12309|12307.7|12293.5|12292.2|12309.1|12307.8|12292.9|12291.4|739
1619708100000|2021-04-29 14:55:00|12293.7|12292.4|12295.5|12294.2|12298.3|12296.6|12289.7|12288.4|903
1619708400000|2021-04-29 15:00:00|12295.2|12293.9|12294.7|12293.4|12298.8|12297.3|12292.3|12291|681
1619708700000|2021-04-29 15:05:00|12294.6|12293.3|12295.3|12294|12296.4|12294.9|12290.8|12289.5|508
1619709000000|2021-04-29 15:10:00|12295.2|12293.9|12290.2|12288.9|12295.4|12294.1|12289.9|12288.6|358
1619709300000|2021-04-29 15:15:00|12290.1|12288.8|12290|12288.7|12292.7|12291.4|12287.8|12286.5|468
1619709600000|2021-04-29 15:20:00|12289.9|12288.6|12290.7|12289.4|12295.2|12293.9|12289.4|12288.1|464
1619709900000|2021-04-29 15:25:00|12290.5|12289.2|12288.7|12286.6|12291|12289.7|12286.7|12285.4|516
1619710200000|2021-04-29 15:30:00|12288.3|12287|12292.6|12291.3|12296.3|12295|12288.3|12287|488
1619710500000|2021-04-29 15:35:00|12292.9|12290.8|12297.3|12296|12297.3|12296|12292.8|12290.8|332
1619710800000|2021-04-29 15:40:00|12297.2|12295.9|12296.3|12295|12299.2|12297.9|12294.4|12293.1|474
1619711100000|2021-04-29 15:45:00|12296.2|12294.9|12295.3|12294|12297.6|12296|12292.8|12291.4|485
1619711400000|2021-04-29 15:50:00|12295.4|12294.1|12295.6|12294.3|12297.5|12296.2|12293|12291.7|383
1619711700000|2021-04-29 15:55:00|12295.4|12294.1|12296.1|12294.8|12299.4|12298.1|12295|12293.7|456
1619712000000|2021-04-29 16:00:00|12296.2|12294.9|12304.1|12302.8|12304.6|12303.3|12295.4|12294.1|453
1619712300000|2021-04-29 16:05:00|12303.9|12302.6|12302.8|12301.5|12309.5|12308.1|12302.8|12301.2|681
1619712600000|2021-04-29 16:10:00|12302.9|12301.6|12299.5|12297.4|12303.5|12302|12299.2|12297.4|618
1619712900000|2021-04-29 16:15:00|12298.9|12297.6|12301.2|12299.9|12306.9|12304.9|12298.9|12297.6|640
1619713200000|2021-04-29 16:20:00|12301.5|12300.2|12299.9|12298.6|12301.9|12300.6|12298.7|12297.1|525
1619713500000|2021-04-29 16:25:00|12299.7|12298.4|12301.2|12299.9|12303.9|12302.3|12299|12297.2|503
1619713800000|2021-04-29 16:30:00|12301.1|12299.8|12297.2|12295.9|12304|12302.1|12297.2|12295.9|558
1619714100000|2021-04-29 16:35:00|12297.3|12296|12299.5|12297.4|12299.5|12297.7|12295.7|12294.1|422
1619714400000|2021-04-29 16:40:00|12299.4|12297.3|12295.1|12293.8|12299.4|12297.8|12295.1|12293.8|373
1619714700000|2021-04-29 16:45:00|12295.2|12293.9|12291.3|12289.2|12295.3|12294|12290.3|12288.7|375
1619715000000|2021-04-29 16:50:00|12290.8|12289.5|12293.6|12292.3|12293.9|12292.6|12289.4|12288.1|473
1619715300000|2021-04-29 16:55:00|12293.5|12292.2|12290.7|12289.4|12293.8|12292.5|12290.5|12289.2|330
1619715600000|2021-04-29 17:00:00|12290.6|12289.3|12294.4|12293.1|12298|12296|12290.6|12289.3|438
1619715900000|2021-04-29 17:05:00|12294.5|12293.2|12289|12287.7|12294.5|12293.2|12288.2|12286.5|400
1619716200000|2021-04-29 17:10:00|12288.9|12287.6|12287.5|12286.2|12289.2|12287.9|12286.6|12285.3|346
1619716500000|2021-04-29 17:15:00|12287.9|12286.6|12289|12287.7|12290.1|12288.8|12287.5|12286.2|308
1619716800000|2021-04-29 17:20:00|12288.9|12287.6|12291.3|12290|12291.7|12290|12288.1|12286.5|255
1619717100000|2021-04-29 17:25:00|12291.2|12289.9|12292.9|12291.6|12293.5|12292.2|12290.5|12289.2|302
1619717400000|2021-04-29 17:30:00|12292.8|12291.5|12295.1|12293.8|12295.2|12293.9|12292|12290.7|241
1619717700000|2021-04-29 17:35:00|12295|12293.7|12292.5|12291.2|12295.2|12293.9|12292.2|12290.9|276
1619718000000|2021-04-29 17:40:00|12292.4|12291.1|12288.3|12287|12293.4|12292.1|12288.1|12286.7|398
1619718300000|2021-04-29 17:45:00|12288.2|12286.9|12292.1|12290.8|12292.5|12291.2|12287.4|12285.7|403
1619718600000|2021-04-29 17:50:00|12292|12290.7|12293.5|12292.2|12294.5|12293.2|12291.2|12289.5|244
1619718900000|2021-04-29 17:55:00|12293.6|12292.3|12294.5|12293.2|12295.4|12293.8|12292.9|12291.6|301
1619719200000|2021-04-29 18:00:00|12294.4|12293.1|12296.8|12295.5|12297.3|12295.9|12293.6|12292.3|346
1619719500000|2021-04-29 18:05:00|12297.1|12295|12297.9|12296.6|12298.3|12297|12296|12294.7|292
1619719800000|2021-04-29 18:10:00|12297.8|12296.5|12296.7|12295.4|12299|12297.6|12296.4|12294.8|315
1619720100000|2021-04-29 18:15:00|12296.6|12295.3|12295.4|12294.1|12298|12296.7|12295|12293.7|385
1619720400000|2021-04-29 18:20:00|12295.5|12294.2|12293.2|12291.1|12295.6|12294.3|12292.7|12291|273
1619720700000|2021-04-29 18:25:00|12292.8|12291.5|12290|12288.7|12293.5|12291.8|12289.8|12288.5|234
1619721000000|2021-04-29 18:30:00|12289.8|12288.5|12287.4|12286.1|12290.3|12289|12286.5|12285|335
1619721300000|2021-04-29 18:35:00|12287.5|12286.2|12284.8|12283.5|12288.3|12287|12284.8|12283.5|226
1619721600000|2021-04-29 18:40:00|12284.9|12283.6|12283.1|12281.8|12284.9|12283.6|12281.3|12280|217
1619721900000|2021-04-29 18:45:00|12283.3|12282|12280.8|12279.5|12283.4|12282.1|12279.9|12278.4|360
1619722200000|2021-04-29 18:50:00|12280.7|12279.4|12279.8|12278.5|12282.4|12281.1|12279.5|12278.2|225
1619722500000|2021-04-29 18:55:00|12279.7|12278.4|12281.1|12279.8|12281.2|12279.9|12279.1|12277.4|263
1619722800000|2021-04-29 19:00:00|12281.2|12279.9|12281.6|12280.3|12282.3|12281|12280.7|12279.3|227
1619723100000|2021-04-29 19:05:00|12281.7|12280.4|12283.2|12281.9|12283.4|12281.9|12280.9|12279.2|233
1619723400000|2021-04-29 19:10:00|12283.1|12281.8|12283|12281.7|12284.9|12283.4|12282.6|12281.3|184
1619723700000|2021-04-29 19:15:00|12283.1|12281.8|12286.9|12285.6|12287.1|12285.7|12283|12281.3|210
1619724000000|2021-04-29 19:20:00|12286.8|12285.5|12286.9|12285.6|12287.2|12285.9|12285.5|12284.2|224
1619724300000|2021-04-29 19:25:00|12287|12285.7|12288.2|12286.9|12289|12287.7|12286.8|12285.5|197
1619724600000|2021-04-29 19:30:00|12287.8|12286.5|12286.1|12284.8|12288.5|12287|12285.4|12284.1|219
1619724900000|2021-04-29 19:35:00|12286.2|12284.9|12285.3|12284|12286.3|12285|12284.7|12283|241
1619725200000|2021-04-29 19:40:00|12284.9|12283.6|12280.6|12279.3|12285.4|12284|12280|12278.7|303
1619725500000|2021-04-29 19:45:00|12280.5|12279.2|12278.4|12277.1|12280.8|12279.5|12278.3|12276.6|272
1619725800000|2021-04-29 19:50:00|12278.5|12277.2|12278.5|12277.2|12281.2|12279.4|12277.7|12276.3|319
1619726100000|2021-04-29 19:55:00|12278.4|12277.1|12276.9|12275.6|12279.5|12277.8|12276.1|12274.7|467
1619726400000|2021-04-29 20:00:00|12276.6|12275.3|12280|12278.7|12281.8|12280.5|12276.6|12275.3|397
1619726700000|2021-04-29 20:05:00|12279.9|12278.6|12279.5|12277.4|12280.5|12278.8|12277.8|12275.8|203
1619727000000|2021-04-29 20:10:00|12279.6|12277.5|12280|12278.7|12280.5|12278.8|12277.4|12275.7|161
1619727300000|2021-04-29 20:15:00|12280.1|12278.8|12281.2|12279.9|12282.9|12281.2|12280|12278.4|119
1619727600000|2021-04-29 20:20:00|12281.1|12279.8|12280.8|12279.5|12281.9|12280.2|12279.9|12278|320
1619727900000|2021-04-29 20:25:00|12280.7|12279.4|12280.5|12278.4|12284.4|12282.3|12279.7|12278.1|220
1619728200000|2021-04-29 20:30:00|12280.4|12278.3|12283.6|12281.5|12283.7|12282.2|12279.8|12278|184
1619728500000|2021-04-29 20:35:00|12283.5|12281.4|12285.4|12284.1|12285.7|12284.2|12283.1|12281.4|125
1619728800000|2021-04-29 20:40:00|12285.3|12284|12283.3|12281.2|12286.6|12284.8|12283|12281.2|122
1619729100000|2021-04-29 20:45:00|12283.4|12281.3|12281.8|12279.7|12283.6|12281.9|12281.3|12279.2|136
1619729400000|2021-04-29 20:50:00|12281.9|12279.8|12280.6|12278.5|12282.2|12280.1|12279.4|12277.3|216
1619729700000|2021-04-29 20:55:00|12280.5|12278.4|12285.7|12279.1|12286.5|12279.8|12279.7|12277.6|265
1619730000000|2021-04-29 21:00:00|12286|12279|12287.2|12280.5|12287.2|12280.5|12285.7|12278.7|27
1619730300000|2021-04-29 21:05:00|12286.8|12279.8|12282.6|12276.2|12287.2|12280.2|12281.7|12275.4|122
1619730600000|2021-04-29 21:10:00|12282.3|12276.4|12290.2|12283.2|12291.7|12284.7|12282|12275|184
1619730900000|2021-04-29 21:15:00|12289.9|12282.9|12287|12280|12290.2|12283.2|12285.9|12278.9|98
1619731200000|2021-04-29 21:20:00|12286.3|12279.3|12285.8|12278.8|12287.4|12280.4|12283.6|12276.6|230
1619731500000|2021-04-29 21:25:00|12285.6|12278.6|12290.3|12283.3|12290.3|12283.3|12283|12277.3|180
1619731800000|2021-04-29 21:30:00|12290.5|12283.5|12288.7|12281.7|12290.5|12283.5|12287.9|12280.9|168
1619732100000|2021-04-29 21:35:00|12288.8|12281.8|12288.9|12281.9|12289.5|12282.5|12288.3|12281.3|144
1619732400000|2021-04-29 21:40:00|12289|12282|12288.9|12281.9|12290.3|12286.4|12285.5|12280.2|255
1619732700000|2021-04-29 21:45:00|12288.8|12281.8|12286|12281.1|12289.2|12283.4|12286|12280.2|146
1619733000000|2021-04-29 21:50:00|12286.4|12281.2|12288.1|12281.1|12288.5|12283.1|12286.4|12280.2|188
1619733300000|2021-04-29 21:55:00|12288.2|12281.2|12284.6|12278|12288.2|12281.4|12284|12278|206
1619733600000|2021-04-29 22:00:00|12284.5|12277.9|12282.5|12279.8|12285.9|12280.2|12281.2|12276.5|410
1619733900000|2021-04-29 22:05:00|12282.3|12279.7|12284.2|12280.9|12286.2|12281.8|12281.8|12279.2|711
1619734200000|2021-04-29 22:10:00|12284.3|12281|12284.5|12282|12285.4|12282.4|12283.6|12280.1|292
1619734500000|2021-04-29 22:15:00|12284.6|12282.3|12284.3|12282.1|12285.6|12282.4|12283.6|12279.2|212
1619734800000|2021-04-29 22:20:00|12284.2|12282.2|12283.6|12281.5|12284.6|12282.3|12283.5|12280.8|141
1619735100000|2021-04-29 22:25:00|12283.7|12281.6|12283.4|12281.3|12285.1|12281.9|12283.2|12279.8|206
1619735400000|2021-04-29 22:30:00|12283.6|12281.2|12283.1|12281|12283.7|12281.6|12282.7|12280.6|89
1619735700000|2021-04-29 22:35:00|12283.2|12281.1|12283.3|12281.2|12283.4|12281.6|12282.8|12281|62
1619736000000|2021-04-29 22:40:00|12283.2|12281.1|12282.8|12280.7|12283.4|12281.7|12282.7|12280.5|60
1619736300000|2021-04-29 22:45:00|12282.7|12280.6|12284|12281.9|12284.4|12282.4|12282.6|12280.5|60
1619736600000|2021-04-29 22:50:00|12284.1|12282|12282.6|12280.5|12284.2|12282.4|12281.4|12279.5|102
1619736900000|2021-04-29 22:55:00|12282.7|12280.3|12278.5|12276.4|12283|12280.9|12278|12275.9|143
1619737200000|2021-04-29 23:00:00|12278.7|12275.8|12281.4|12279.3|12282.1|12280|12278.6|12275.8|218
1619737500000|2021-04-29 23:05:00|12281.3|12279.2|12281|12278.9|12281.9|12279.9|12280.6|12278.6|210
1619737800000|2021-04-29 23:10:00|12280.9|12278.8|12278.9|12276.8|12281.4|12279.3|12278.4|12276.3|224
1619738100000|2021-04-29 23:15:00|12278.8|12276.7|12277.2|12275.1|12279.4|12277.3|12275.7|12274|176
1619738400000|2021-04-29 23:20:00|12277.1|12275|12276.1|12274.8|12277.1|12275|12276.1|12274.2|142
1619738700000|2021-04-29 23:25:00|12276.6|12274.5|12276.5|12274.4|12276.9|12274.8|12275.7|12273.9|148
1619739000000|2021-04-29 23:30:00|12276.8|12274.7|12277.4|12275.3|12277.6|12275.5|12275.9|12274.1|98
1619739300000|2021-04-29 23:35:00|12277.3|12275.2|12277.2|12275.1|12278.7|12277|12277|12274.9|149
1619739600000|2021-04-29 23:40:00|12277.3|12275.2|12278.4|12276.3|12279.5|12277.4|12277.3|12275.2|152
1619739900000|2021-04-29 23:45:00|12278.6|12276.5|12278.5|12276.4|12278.8|12276.7|12277.1|12275|164
1619740200000|2021-04-29 23:50:00|12278.4|12276.3|12278.9|12276.8|12279.5|12277.7|12278.1|12276.3|180
1619740500000|2021-04-29 23:55:00|12279|12276.9|12277.4|12275.3|12279.4|12277.3|12277.1|12275|225
1619740800000|2021-04-30 00:00:00|12277.3|12275.2|12279.5|12277.4|12279.5|12277.4|12277|12274.9|428
1619741100000|2021-04-30 00:05:00|12279.4|12277.3|12281.5|12279.4|12282.5|12280.7|12279.1|12277|368
1619741400000|2021-04-30 00:10:00|12281.6|12279.5|12281|12278.9|12284|12282.1|12280.5|12278.5|344
1619741700000|2021-04-30 00:15:00|12281.1|12279|12278.6|12276.5|12282.7|12280.7|12278.5|12276.4|335
1619742000000|2021-04-30 00:20:00|12278.7|12276.6|12278.5|12276.4|12280.8|12279|12277.9|12276|295
1619742300000|2021-04-30 00:25:00|12278.7|12276.6|12274|12271.9|12278.7|12276.8|12273.2|12271.1|276
1619742600000|2021-04-30 00:30:00|12273.8|12271.7|12276.5|12274.4|12276.5|12274.4|12273.2|12271.1|189
1619742900000|2021-04-30 00:35:00|12276.4|12274.3|12275|12272.9|12278.1|12276.1|12274.8|12272.7|184
1619743200000|2021-04-30 00:40:00|12275.4|12273.3|12275.1|12273|12277|12275|12274.9|12272.9|286
1619743500000|2021-04-30 00:45:00|12275|12272.9|12277.7|12275.6|12278|12275.9|12273.9|12271.8|266
1619743800000|2021-04-30 00:50:00|12277.6|12275.5|12280.2|12278.1|12280.8|12278.7|12276.8|12275|443
1619744100000|2021-04-30 00:55:00|12280.7|12278.6|12275.9|12273.8|12280.7|12278.6|12273.8|12271.7|413
1619744400000|2021-04-30 01:00:00|12275.7|12273.6|12277.4|12275.3|12277.7|12275.6|12272.2|12270.1|465
1619744700000|2021-04-30 01:05:00|12277.3|12275.2|12277|12274.9|12278.3|12276.3|12275.6|12273.5|334
1619745000000|2021-04-30 01:10:00|12277.1|12275|12277.1|12275|12278.6|12276.5|12276.4|12274.3|333
1619745300000|2021-04-30 01:15:00|12277.3|12275.2|12276.3|12274.2|12278.8|12276.7|12275.9|12273.8|310
1619745600000|2021-04-30 01:20:00|12276.2|12274.1|12275.4|12273.3|12277.2|12275.3|12273.9|12271.8|307
1619745900000|2021-04-30 01:25:00|12275.3|12273.2|12276.6|12274.5|12277.7|12275.6|12275.3|12273.2|233
1619746200000|2021-04-30 01:30:00|12276.8|12274.7|12277.4|12275.3|12278.4|12276.3|12275.6|12273.6|326
1619746500000|2021-04-30 01:35:00|12277.8|12275.7|12274.6|12272.5|12277.9|12276.1|12274.3|12272.2|285
1619746800000|2021-04-30 01:40:00|12274.7|12272.6|12278.2|12276.1|12278.3|12276.2|12274.7|12272.6|286
1619747100000|2021-04-30 01:45:00|12278.4|12276.3|12275.2|12273.1|12278.5|12276.4|12274.9|12272.8|245
1619747400000|2021-04-30 01:50:00|12275.1|12273|12276.5|12274.4|12276.7|12274.7|12275.1|12273|283
1619747700000|2021-04-30 01:55:00|12276.4|12274.3|12275.5|12273.4|12277.2|12275.6|12274.9|12272.8|223
1619748000000|2021-04-30 02:00:00|12275.6|12273.5|12278.8|12276.7|12279.2|12277.3|12275.5|12273.4|256
1619748300000|2021-04-30 02:05:00|12279|12276.9|12277.8|12275.7|12279.3|12277.6|12276.4|12274.4|262
1619748600000|2021-04-30 02:10:00|12277.9|12275.8|12277.9|12275.8|12279.1|12277.2|12277.7|12275.7|164
1619748900000|2021-04-30 02:15:00|12278|12275.9|12278.1|12276|12278.7|12276.6|12277.3|12275.2|144
1619749200000|2021-04-30 02:20:00|12278|12275.9|12277.9|12275.8|12279|12276.9|12276.9|12275.1|213
1619749500000|2021-04-30 02:25:00|12277.8|12275.7|12278.7|12276.6|12278.8|12277.2|12277.2|12275.1|231
1619749800000|2021-04-30 02:30:00|12278.5|12277.2|12278.7|12276.6|12279.5|12277.7|12277.7|12276|219
1619750100000|2021-04-30 02:35:00|12278.6|12276.5|12277.4|12275.3|12278.7|12276.8|12277|12275.1|160
1619750400000|2021-04-30 02:40:00|12277.7|12275.6|12277.9|12275.8|12278.7|12276.9|12276.9|12275|150
1619750700000|2021-04-30 02:45:00|12277.8|12275.7|12280.1|12278|12280.4|12278.7|12277.2|12275.7|194
1619751000000|2021-04-30 02:50:00|12280.2|12278.1|12278.5|12276.4|12280.3|12278.4|12278.2|12276.4|130
1619751300000|2021-04-30 02:55:00|12278.6|12276.5|12277.4|12275.3|12278.9|12277|12277|12275.1|201
1619751600000|2021-04-30 03:00:00|12277.3|12275.2|12277.1|12275|12278|12275.9|12276.3|12274.5|237
1619751900000|2021-04-30 03:05:00|12277|12274.9|12275.3|12274|12277.3|12275.5|12275.2|12273.5|180
1619752200000|2021-04-30 03:10:00|12275.4|12274.1|12276.1|12274.8|12277.2|12275.3|12275.2|12273.4|236
1619752500000|2021-04-30 03:15:00|12276.5|12274.4|12276.4|12274.3|12276.8|12275|12275.6|12273.5|190
1619752800000|2021-04-30 03:20:00|12275.9|12274.6|12278.3|12276.2|12278.3|12276.9|12275.9|12274.4|160
1619753100000|2021-04-30 03:25:00|12278.1|12276.8|12278.6|12276.5|12278.8|12277|12277.4|12275.7|179
1619753400000|2021-04-30 03:30:00|12278.7|12276.6|12278|12275.9|12279.4|12277.7|12277.6|12275.8|146
1619753700000|2021-04-30 03:35:00|12277.9|12276.6|12277.5|12276.2|12278.8|12277.1|12277.4|12275.7|114
1619754000000|2021-04-30 03:40:00|12277.4|12276.1|12276.4|12274.3|12277.9|12276.3|12275.8|12273.7|162
1619754300000|2021-04-30 03:45:00|12276.5|12274.4|12276|12273.9|12276.6|12275|12275.2|12273.1|240
1619754600000|2021-04-30 03:50:00|12275.9|12273.8|12274.2|12272.1|12276.1|12274.2|12273.6|12271.9|184
1619754900000|2021-04-30 03:55:00|12274.1|12272|12273.7|12272.4|12274.7|12272.6|12273.5|12271.9|130
1619755200000|2021-04-30 04:00:00|12273.6|12272.3|12273.4|12272.1|12274.2|12272.5|12273.3|12271.7|125
1619755500000|2021-04-30 04:05:00|12273.5|12272.2|12272.1|12270.8|12274.2|12272.5|12272.1|12270.4|141
1619755800000|2021-04-30 04:10:00|12272|12270.7|12271.3|12269.2|12273.3|12271.6|12270.8|12269|161
1619756100000|2021-04-30 04:15:00|12271.1|12269|12270.6|12268.5|12271.2|12269.8|12269|12267.1|234
1619756400000|2021-04-30 04:20:00|12270.1|12268.8|12271.9|12269.8|12272.3|12270.4|12270.1|12268.2|137
1619756700000|2021-04-30 04:25:00|12271.8|12269.7|12271.2|12269.1|12272|12269.9|12270.6|12268.8|119
1619757000000|2021-04-30 04:30:00|12271.3|12269.2|12271.4|12270.1|12272.2|12270.2|12270.7|12268.9|121
1619757300000|2021-04-30 04:35:00|12271.5|12270.2|12272.4|12270.3|12272.7|12271|12271.4|12269.5|165
1619757600000|2021-04-30 04:40:00|12272.5|12270.4|12272|12269.9|12272.5|12270.7|12271.3|12269.2|115
1619757900000|2021-04-30 04:45:00|12271.9|12269.8|12275.8|12273.7|12276.1|12274|12271.7|12269.8|221
1619758200000|2021-04-30 04:50:00|12276|12273.9|12276.4|12274.3|12276.9|12274.8|12275.2|12273.4|165
1619758500000|2021-04-30 04:55:00|12276.5|12274.4|12277.1|12275|12277.3|12275.4|12276|12274.1|89
1619758800000|2021-04-30 05:00:00|12277|12274.9|12276.5|12274.4|12277.4|12275.5|12276|12274.3|179
1619759100000|2021-04-30 05:05:00|12276.4|12274.3|12276.5|12274.4|12277.2|12275.1|12275.6|12273.5|170
1619759400000|2021-04-30 05:10:00|12276.4|12274.3|12275.9|12273.8|12276.5|12274.4|12274.9|12272.8|145
1619759700000|2021-04-30 05:15:00|12275.8|12273.7|12276|12273.9|12276.7|12274.8|12275.3|12273.3|175
1619760000000|2021-04-30 05:20:00|12276.1|12274|12277.4|12275.3|12277.5|12275.6|12275.9|12273.8|207
1619760300000|2021-04-30 05:25:00|12277.2|12275.1|12276.4|12274.3|12277.5|12275.5|12275.7|12274|147
1619760600000|2021-04-30 05:30:00|12276.3|12274.2|12277.9|12275.8|12278.2|12276.3|12274.8|12273.1|285
1619760900000|2021-04-30 05:35:00|12278|12275.9|12277.9|12275.8|12278.3|12276.4|12277.4|12275.7|154
1619761200000|2021-04-30 05:40:00|12278|12275.9|12279.2|12277.9|12279.9|12278.1|12277.3|12275.5|233
1619761500000|2021-04-30 05:45:00|12279|12277.7|12280.6|12278.5|12282|12280.3|12279|12277.6|283
1619761800000|2021-04-30 05:50:00|12280.7|12278.6|12280.1|12278|12280.9|12279.3|12279.3|12277.6|247
1619762100000|2021-04-30 05:55:00|12280.5|12278.4|12279.1|12277|12280.6|12278.5|12278.3|12276.2|198
1619762400000|2021-04-30 06:00:00|12279.2|12277.1|12273.3|12271.2|12279.4|12277.7|12273.2|12271.1|373
1619762700000|2021-04-30 06:05:00|12273.4|12271.3|12274.8|12272.7|12276.5|12274.4|12273.3|12271.3|440
1619763000000|2021-04-30 06:10:00|12274.9|12272.8|12277.9|12275.8|12278|12276.2|12274.9|12272.8|406
1619763300000|2021-04-30 06:15:00|12277.8|12275.7|12276.8|12275.5|12278.6|12276.7|12276.1|12274.3|336
1619763600000|2021-04-30 06:20:00|12276.7|12275.4|12275.8|12273.7|12278.3|12276.6|12275.4|12273.4|305
1619763900000|2021-04-30 06:25:00|12275.7|12273.6|12277.4|12276.1|12278.1|12276.4|12274.7|12273|237
1619764200000|2021-04-30 06:30:00|12277.3|12276|12276.8|12275.5|12278.7|12277|12275.9|12274.1|393
1619764500000|2021-04-30 06:35:00|12276.9|12275.6|12281.5|12280.2|12282.1|12280.8|12276.3|12274.9|275
1619764800000|2021-04-30 06:40:00|12281.4|12280.1|12281.6|12280.3|12282.8|12281.2|12280.2|12278.9|302
1619765100000|2021-04-30 06:45:00|12281.5|12280.2|12281.6|12279.5|12283|12281.7|12280.7|12279.1|255
1619765400000|2021-04-30 06:50:00|12281.2|12279.9|12281.5|12280.2|12282.5|12280.9|12280.8|12279.2|234
1619765700000|2021-04-30 06:55:00|12281.4|12280.1|12286.8|12285.5|12287.2|12285.6|12280.8|12279.5|305
1619766000000|2021-04-30 07:00:00|12286.7|12285.4|12286.9|12285.6|12287.9|12286.3|12285|12283.4|511
1619766300000|2021-04-30 07:05:00|12287.1|12285|12287|12285.7|12289.6|12288|12285.8|12284.1|542
1619766600000|2021-04-30 07:10:00|12287.1|12285.8|12286.6|12285.3|12287.7|12286|12283.8|12282.5|479
1619766900000|2021-04-30 07:15:00|12286.7|12285.4|12285.5|12283.4|12286.7|12285.4|12283.9|12282.4|339
1619767200000|2021-04-30 07:20:00|12285.6|12283.5|12285.2|12283.9|12287.8|12286.1|12285.2|12283.4|388
1619767500000|2021-04-30 07:25:00|12285.6|12283.5|12284|12282.7|12287.1|12285.5|12283.8|12282.5|393
1619767800000|2021-04-30 07:30:00|12283.9|12282.6|12284.2|12282.1|12286.3|12284.7|12283.7|12282|483
1619768100000|2021-04-30 07:35:00|12284.1|12282|12284.6|12283.3|12285|12283.3|12281.7|12279.7|368
1619768400000|2021-04-30 07:40:00|12284.5|12283.2|12278.9|12276.8|12285.7|12283.9|12278.3|12276.5|428
1619768700000|2021-04-30 07:45:00|12279.2|12277.1|12278.8|12277.5|12281.5|12280|12277.5|12275.9|451
1619769000000|2021-04-30 07:50:00|12278.9|12277.6|12282.4|12281.1|12282.6|12281.3|12278|12276.2|378
1619769300000|2021-04-30 07:55:00|12282.5|12281.2|12282.6|12280.5|12284.1|12282.4|12280.7|12279|399
1619769600000|2021-04-30 08:00:00|12282.4|12281.1|12284|12281.9|12289.3|12287.6|12282.4|12280.9|651
1619769900000|2021-04-30 08:05:00|12283.6|12282.3|12282.7|12280.6|12284.6|12282.7|12281.3|12279.6|464
1619770200000|2021-04-30 08:10:00|12282.8|12280.7|12281.7|12279.6|12282.8|12280.7|12280|12278.2|439
1619770500000|2021-04-30 08:15:00|12281.8|12279.7|12279.1|12277|12282.6|12280.6|12278.8|12276.9|422
1619770800000|2021-04-30 08:20:00|12279|12276.9|12279.6|12277.5|12279.7|12277.9|12275.9|12274.2|350
1619771100000|2021-04-30 08:25:00|12279.5|12277.4|12278.1|12276|12279.6|12277.8|12276.1|12274.5|361
1619771400000|2021-04-30 08:30:00|12278.2|12276.1|12276.1|12274.8|12278.9|12277.3|12276|12274.3|377
1619771700000|2021-04-30 08:35:00|12276|12274.7|12279.7|12277.6|12279.8|12278|12276|12274.3|325
1619772000000|2021-04-30 08:40:00|12279.6|12277.5|12276.1|12274.8|12280.5|12278.7|12276|12274.3|325
1619772300000|2021-04-30 08:45:00|12276.8|12275.5|12278|12275.9|12278.8|12277.2|12275.5|12274|358
1619772600000|2021-04-30 08:50:00|12278.1|12276|12272|12269.9|12278.1|12276|12270.8|12269|322
1619772900000|2021-04-30 08:55:00|12271.8|12270.5|12276.2|12274.1|12276.7|12274.9|12271.8|12270.2|229
1619773200000|2021-04-30 09:00:00|12276|12273.9|12277.7|12275.6|12278.9|12277.1|12275.2|12273.2|357
1619773500000|2021-04-30 09:05:00|12277.8|12275.7|12275.1|12273|12278.1|12276.3|12273.8|12272.1|339
1619773800000|2021-04-30 09:10:00|12275|12272.9|12273.6|12271.5|12276|12274.2|12273.1|12271.4|325
1619774100000|2021-04-30 09:15:00|12273.5|12271.4|12276|12273.9|12276|12274.6|12273|12271.4|284
1619774400000|2021-04-30 09:20:00|12275.9|12273.8|12276.9|12275.6|12278.7|12276.9|12274.5|12272.8|348
1619774700000|2021-04-30 09:25:00|12277|12275.7|12278.3|12277|12279.2|12277.5|12275.4|12273.7|393
1619775000000|2021-04-30 09:30:00|12278.4|12277.1|12278.3|12277|12279.6|12277.6|12276.4|12274.8|275
1619775300000|2021-04-30 09:35:00|12278.4|12277.1|12279.8|12277.7|12280.8|12279|12278.3|12276.3|340
1619775600000|2021-04-30 09:40:00|12279.9|12277.8|12278.1|12276|12280.8|12279|12277.6|12275.9|421
1619775900000|2021-04-30 09:45:00|12278.2|12276.1|12278.2|12276.1|12279.1|12277.3|12275.3|12274|319
1619776200000|2021-04-30 09:50:00|12278.1|12276|12280.4|12278.3|12280.6|12278.7|12277.6|12275.8|347
1619776500000|2021-04-30 09:55:00|12280.3|12278.2|12280.1|12278|12282.2|12280.5|12279.9|12278|288
1619776800000|2021-04-30 10:00:00|12280.2|12278.1|12278.7|12276.6|12281.5|12279.8|12276.7|12275.4|467
1619777100000|2021-04-30 10:05:00|12278.6|12276.5|12274.4|12273.1|12279.1|12277.2|12274.4|12272.7|364
1619777400000|2021-04-30 10:10:00|12274.1|12272.8|12272.2|12270.9|12274.9|12273.2|12271|12269.2|330
1619777700000|2021-04-30 10:15:00|12272.4|12271.1|12270.5|12268.4|12274.4|12272.7|12269.9|12268.1|399
1619778000000|2021-04-30 10:20:00|12270|12268.7|12272.9|12271.6|12274.3|12272.6|12269.8|12268.2|348
1619778300000|2021-04-30 10:25:00|12272.8|12271.5|12275.5|12273.4|12276.5|12274.8|12272.2|12270.4|350
1619778600000|2021-04-30 10:30:00|12275.4|12273.3|12272.7|12271.4|12275.8|12274|12272|12270.5|347
1619778900000|2021-04-30 10:35:00|12272.6|12271.3|12276.4|12274.3|12277.1|12275.5|12272.6|12271.2|347
1619779200000|2021-04-30 10:40:00|12276.3|12274.2|12281.3|12279.2|12281.4|12279.7|12274.5|12272.9|394
1619779500000|2021-04-30 10:45:00|12281.4|12279.3|12280.5|12279.2|12282.8|12281.2|12279.9|12278.2|464
1619779800000|2021-04-30 10:50:00|12280.4|12279.1|12283.3|12281.2|12283.3|12281.5|12279|12277.3|453
1619780100000|2021-04-30 10:55:00|12283.2|12281.1|12289.5|12287.4|12290.3|12288.8|12282.4|12280.6|489
1619780400000|2021-04-30 11:00:00|12289.6|12287.5|12284.8|12283.5|12289.9|12288.2|12283.4|12281.6|536
1619780700000|2021-04-30 11:05:00|12284.4|12283.1|12279.9|12278.6|12285.3|12283.7|12279.9|12278.6|403
1619781000000|2021-04-30 11:10:00|12280|12278.7|12280.3|12278.2|12282.4|12281.1|12277.6|12276.3|427
1619781300000|2021-04-30 11:15:00|12280.2|12278.1|12280.7|12278.6|12281.9|12280.3|12279.4|12277.7|427
1619781600000|2021-04-30 11:20:00|12280.8|12278.7|12281.3|12280|12281.8|12280.4|12279.8|12278.1|295
1619781900000|2021-04-30 11:25:00|12280.8|12279.5|12279.4|12278.1|12281.1|12279.5|12279.3|12278|340
1619782200000|2021-04-30 11:30:00|12279.5|12278.2|12279.8|12278.5|12280.3|12278.7|12278.9|12277.2|289
1619782500000|2021-04-30 11:35:00|12279.7|12278.4|12281.4|12280.1|12281.4|12280.1|12279.2|12277.5|279
1619782800000|2021-04-30 11:40:00|12280.9|12279.6|12282.2|12280.9|12283.2|12281.7|12280.7|12279.4|303
1619783100000|2021-04-30 11:45:00|12282.3|12281|12280.5|12279.2|12284.7|12283.2|12279.4|12278.1|315
1619783400000|2021-04-30 11:50:00|12280.3|12279|12281.6|12280.3|12283.4|12281.8|12280.2|12278.6|376
1619783700000|2021-04-30 11:55:00|12281.5|12280.2|12279.4|12278.1|12283.2|12281.7|12278|12276.6|409
1619784000000|2021-04-30 12:00:00|12279.5|12278.2|12282.6|12281.3|12284.3|12282.6|12278.7|12276.9|511
1619784300000|2021-04-30 12:05:00|12282.7|12281.4|12281.5|12280.2|12285.4|12284.1|12279.9|12278.4|419
1619784600000|2021-04-30 12:10:00|12281.4|12280.1|12280.6|12278.5|12281.5|12280.2|12273.9|12272.6|518
1619784900000|2021-04-30 12:15:00|12280.5|12278.4|12272.1|12270.8|12280.9|12279.2|12271.8|12270.5|474
1619785200000|2021-04-30 12:20:00|12272.2|12270.9|12275.6|12273.5|12275.9|12274.1|12266.6|12265.3|650
1619785500000|2021-04-30 12:25:00|12275.7|12273.6|12281.5|12274.5|12283.5|12280.1|12274.5|12273|543
1619785800000|2021-04-30 12:30:00|12280.4|12273.4|12277.6|12276.3|12285|12283.1|12276.9|12273.4|739
1619786100000|2021-04-30 12:35:00|12277.5|12276.2|12273.1|12271|12278|12276.5|12267.8|12266.1|670
1619786400000|2021-04-30 12:40:00|12272.8|12271.5|12273.2|12271.9|12276.7|12274.8|12272.8|12271.4|498
1619786700000|2021-04-30 12:45:00|12273.5|12272.2|12274.8|12273.5|12276.3|12274.5|12273.5|12271.5|478
1619787000000|2021-04-30 12:50:00|12274.9|12273.6|12276|12274.7|12277|12275.7|12273.9|12272.6|345
1619787300000|2021-04-30 12:55:00|12275.8|12274.5|12272.7|12271.4|12276.6|12274.9|12272.7|12271.4|424
1619787600000|2021-04-30 13:00:00|12272.9|12271.6|12273.1|12271.8|12276.8|12275|12272.7|12271.4|591
1619787900000|2021-04-30 13:05:00|12273.2|12271.9|12274.9|12273.6|12276.7|12275.4|12273|12271.7|504
1619788200000|2021-04-30 13:10:00|12275.1|12273.8|12275.3|12274|12276.3|12274.8|12273.7|12272.4|373
1619788500000|2021-04-30 13:15:00|12275.1|12273.8|12274.4|12273.1|12278.9|12277.3|12274.2|12272.9|484
1619788800000|2021-04-30 13:20:00|12274.5|12273.2|12275.5|12274.2|12276.8|12275.1|12274|12272.7|510
1619789100000|2021-04-30 13:25:00|12276.2|12274.1|12275.5|12274.2|12276.6|12274.9|12274.9|12273.2|327
1619789400000|2021-04-30 13:30:00|12275.4|12274.1|12275.5|12274.2|12279.4|12278|12274.7|12273.3|635
1619789700000|2021-04-30 13:35:00|12275.4|12274.1|12273.1|12271.8|12276.7|12275.3|12272.8|12271.3|499
1619790000000|2021-04-30 13:40:00|12273.2|12271.9|12277.6|12275.5|12278.3|12276.5|12271.5|12270.2|352
1619790300000|2021-04-30 13:45:00|12277.7|12275.6|12277.9|12276.6|12278.1|12276.8|12274.6|12273|558
1619790600000|2021-04-30 13:50:00|12278|12276.7|12284|12282.7|12284.1|12282.8|12275.5|12274.2|525
1619790900000|2021-04-30 13:55:00|12284.1|12282.8|12278.6|12276.5|12285.7|12284.4|12278.5|12276.4|413
1619791200000|2021-04-30 14:00:00|12278.3|12276.2|12288.4|12286.3|12288.5|12286.4|12277.3|12275.5|540
1619791500000|2021-04-30 14:05:00|12287.4|12286.1|12287.9|12286.6|12293.6|12291.8|12285.9|12284.6|667
1619791800000|2021-04-30 14:10:00|12287.8|12286.5|12292|12289.9|12292|12290.5|12285.4|12284.1|549
1619792100000|2021-04-30 14:15:00|12291.5|12290.2|12290.9|12289.6|12295.1|12293.8|12290.7|12289|508
1619792400000|2021-04-30 14:20:00|12291|12289.7|12285.9|12283.8|12293.5|12291.9|12285.3|12283.3|513
1619792700000|2021-04-30 14:25:00|12285.8|12283.7|12281.4|12280.1|12285.8|12284.2|12278.7|12277|568
1619793000000|2021-04-30 14:30:00|12281.5|12280.2|12280.9|12279.6|12284.9|12283.3|12280.2|12278.6|467
1619793300000|2021-04-30 14:35:00|12280.8|12279.5|12280.8|12279.5|12282.8|12281.2|12275.2|12273.1|548
1619793600000|2021-04-30 14:40:00|12280.9|12279.6|12277.3|12276|12283.2|12281.9|12275|12273.7|472
1619793900000|2021-04-30 14:45:00|12277.4|12276.1|12286|12283.9|12286.8|12284.7|12277.3|12276|577
1619794200000|2021-04-30 14:50:00|12286.2|12284.1|12293|12291.7|12297.2|12295.5|12285.7|12283.8|786
1619794500000|2021-04-30 14:55:00|12293.4|12291.3|12303.4|12302.1|12306.6|12304.5|12289.9|12288.1|897
1619794800000|2021-04-30 15:00:00|12303.7|12302.4|12306.5|12304.4|12310.9|12308.8|12301.7|12300.2|861
1619795100000|2021-04-30 15:05:00|12306.9|12304.8|12306.9|12305.6|12310.9|12309.2|12303.4|12301.5|689
1619795400000|2021-04-30 15:10:00|12306.8|12305.5|12311.6|12309.5|12313.1|12311.5|12306.8|12304.8|688
1619795700000|2021-04-30 15:15:00|12311.7|12309.6|12314|12311.9|12318.7|12316.6|12310.7|12308.6|679
1619796000000|2021-04-30 15:20:00|12313.5|12312.2|12318.1|12316.8|12319.1|12317.6|12313.5|12311.9|582
1619796300000|2021-04-30 15:25:00|12318.2|12316.9|12319.6|12318.3|12323.6|12321.8|12317.4|12316|571
1619796600000|2021-04-30 15:30:00|12319.7|12318.4|12311.6|12309.5|12321.9|12320.2|12309|12307.2|575
1619796900000|2021-04-30 15:35:00|12312.1|12310|12309.7|12307.6|12312.2|12310.3|12308.9|12307.1|419
1619797200000|2021-04-30 15:40:00|12310.1|12308|12304.9|12303.6|12311|12309.1|12304.3|12302.4|484
1619797500000|2021-04-30 15:45:00|12305|12303.7|12290.8|12288.7|12307|12305.5|12290.1|12288.3|559
1619797800000|2021-04-30 15:50:00|12290.5|12289.2|12297.6|12296.3|12298.8|12297.2|12290.5|12288.7|467
1619798100000|2021-04-30 15:55:00|12297.5|12296.2|12292.9|12291.6|12300.2|12298.4|12291.3|12289.7|461
1619798400000|2021-04-30 16:00:00|12293.3|12291.2|12295.6|12293.5|12297|12294.9|12291.2|12289.7|486
1619798700000|2021-04-30 16:05:00|12295.4|12293.3|12292.3|12291|12295.7|12293.9|12290.5|12288.9|445
1619799000000|2021-04-30 16:10:00|12292.2|12290.9|12289.6|12287.5|12293.2|12291.9|12287.7|12286.4|362
1619799300000|2021-04-30 16:15:00|12289.7|12287.6|12287.1|12285.8|12292|12290.6|12286.7|12285.1|276
1619799600000|2021-04-30 16:20:00|12286.8|12285.5|12287.3|12286|12288.4|12286.9|12284.9|12283.6|340
1619799900000|2021-04-30 16:25:00|12287.4|12286.1|12281.3|12280|12289.3|12288|12281.3|12280|322
1619800200000|2021-04-30 16:30:00|12281.4|12280.1|12284.2|12282.9|12285.6|12284|12280|12278.7|468
1619800500000|2021-04-30 16:35:00|12284.1|12282.8|12285.4|12284.1|12287.5|12286.2|12283.9|12282.2|394
1619800800000|2021-04-30 16:40:00|12285.2|12283.9|12287|12285.7|12287.1|12285.8|12284.5|12283|316
1619801100000|2021-04-30 16:45:00|12286.9|12285.6|12287.1|12285|12288.7|12287.2|12285.7|12284.1|304
1619801400000|2021-04-30 16:50:00|12287|12284.9|12284.2|12282.9|12288.6|12287.1|12283|12281.4|251
1619801700000|2021-04-30 16:55:00|12284.1|12282.8|12287.3|12286|12288.2|12286.9|12283.9|12282.6|375
1619802000000|2021-04-30 17:00:00|12287.4|12286.1|12288.5|12287.2|12291.2|12289.9|12285.2|12283.9|440
1619802300000|2021-04-30 17:05:00|12288.4|12287.1|12283|12281.7|12290.1|12288.8|12283|12281.7|294
1619802600000|2021-04-30 17:10:00|12283.1|12281.8|12281.9|12280.6|12284.5|12283.2|12281.6|12280.3|330
1619802900000|2021-04-30 17:15:00|12282|12280.7|12280.7|12279.4|12283.8|12282.3|12279.9|12278.3|302
1619803200000|2021-04-30 17:20:00|12280.6|12279.3|12280.8|12279.5|12282|12280.7|12280.2|12278.5|303
1619803500000|2021-04-30 17:25:00|12281|12279.7|12280.1|12278.8|12281.7|12280.2|12279.3|12278|261
1619803800000|2021-04-30 17:30:00|12280|12278.7|12279.4|12278.1|12281|12279.7|12278.7|12277.4|203
1619804100000|2021-04-30 17:35:00|12279.3|12278|12278.5|12277.2|12280.5|12278.8|12278.4|12277.1|190
1619804400000|2021-04-30 17:40:00|12278.8|12277.5|12282.3|12281|12282.8|12281.5|12278.8|12277.5|274
1619804700000|2021-04-30 17:45:00|12282.4|12281.1|12282.2|12280.9|12286|12284.7|12282.2|12280.6|318
1619805000000|2021-04-30 17:50:00|12282.3|12281|12288.3|12286.2|12288.3|12287|12281.4|12280.1|359
1619805300000|2021-04-30 17:55:00|12288.2|12286.1|12289.5|12287.4|12290.2|12288.4|12287.5|12285.9|344
1619805600000|2021-04-30 18:00:00|12289.6|12287.5|12290.9|12288.8|12291.8|12290.1|12288.4|12287|353
1619805900000|2021-04-30 18:05:00|12290.8|12288.7|12288.5|12287.2|12291.4|12289.8|12288.2|12286.5|420
1619806200000|2021-04-30 18:10:00|12288.4|12287.1|12288.2|12286.1|12289.3|12287.5|12286.9|12285.3|255
1619806500000|2021-04-30 18:15:00|12288.1|12286|12284.9|12282.8|12289.1|12287.7|12284.4|12282.8|262
1619806800000|2021-04-30 18:20:00|12285|12282.9|12287.8|12285.7|12288.4|12286.7|12284.6|12282.9|277
1619807100000|2021-04-30 18:25:00|12287.7|12285.6|12283.7|12282.4|12287.7|12286.3|12282.8|12281.5|289
1619807400000|2021-04-30 18:30:00|12283.5|12282.2|12285.3|12284|12285.8|12284.2|12283.5|12282.2|249
1619807700000|2021-04-30 18:35:00|12285.2|12283.9|12280.5|12279.2|12285.2|12283.9|12278.3|12276.6|362
1619808000000|2021-04-30 18:40:00|12280.4|12279.1|12277.1|12275.8|12280.7|12279.2|12277|12275.7|222
1619808300000|2021-04-30 18:45:00|12277|12275.7|12277|12275.7|12278|12276.3|12274.8|12273.5|313
1619808600000|2021-04-30 18:50:00|12276.9|12275.6|12279.4|12278.1|12280.8|12279.5|12276.9|12275.6|293
1619808900000|2021-04-30 18:55:00|12279.3|12278|12282.6|12280.5|12283.1|12281|12276.4|12274.9|464
1619809200000|2021-04-30 19:00:00|12282.7|12280.6|12281.7|12280.4|12283.5|12282.1|12279.5|12278.1|474
1619809500000|2021-04-30 19:05:00|12281.6|12280.3|12281.4|12280.1|12284.1|12282.5|12281.3|12279.7|334
1619809800000|2021-04-30 19:10:00|12281.5|12280.2|12285|12282.9|12285.1|12283.4|12280.8|12279.1|263
1619810100000|2021-04-30 19:15:00|12284.9|12282.8|12289.1|12287.8|12290.3|12288.6|12284.6|12282.8|278
1619810400000|2021-04-30 19:20:00|12289|12287.7|12289.8|12288.5|12290.1|12288.6|12287.1|12285|256
1619810700000|2021-04-30 19:25:00|12289.7|12288.4|12288.3|12287|12290.6|12288.9|12288.3|12286.5|269
1619811000000|2021-04-30 19:30:00|12288.1|12286.8|12288.4|12287.1|12289.5|12288|12287.7|12286.2|243
1619811300000|2021-04-30 19:35:00|12288.3|12287|12289.3|12288|12290.3|12288.6|12287.5|12285.8|230
1619811600000|2021-04-30 19:40:00|12289.4|12288.1|12290.6|12289.3|12291.7|12290.1|12289|12287.7|269
1619811900000|2021-04-30 19:45:00|12290.8|12289.5|12289.8|12288.5|12292.9|12291.6|12289.1|12287|307
1619812200000|2021-04-30 19:50:00|12290.2|12288.1|12290.5|12289.2|12292.2|12290.5|12289.8|12288.1|348
1619812500000|2021-04-30 19:55:00|12290.4|12289.1|12293.3|12292|12293.5|12292.2|12289.9|12288|486
1619812800000|2021-04-30 20:00:00|12293.5|12292.2|12291.8|12289.7|12294.1|12292.2|12291.7|12289.6|389
1619813100000|2021-04-30 20:05:00|12291.6|12289.5|12288.1|12286.8|12291.9|12289.8|12287.5|12285.7|197
1619813400000|2021-04-30 20:10:00|12288.2|12286.9|12288.4|12287.1|12290.1|12288.4|12287.7|12285.6|173
1619813700000|2021-04-30 20:15:00|12288.5|12287.2|12288.6|12286.5|12290.3|12288.7|12288.3|12286.4|151
1619814000000|2021-04-30 20:20:00|12288.7|12286.6|12280.5|12279.2|12289.1|12287.2|12280.5|12278.8|168
1619814300000|2021-04-30 20:25:00|12281.1|12279|12283.6|12281.5|12285|12282.9|12280.1|12278|220
1619814600000|2021-04-30 20:30:00|12284.3|12282.2|12287.2|12285.1|12288.1|12286|12282.4|12280.3|239
1619814900000|2021-04-30 20:35:00|12287.1|12285|12286.5|12284.4|12287.5|12285.4|12286.1|12284|138
1619815200000|2021-04-30 20:40:00|12286.6|12284.5|12291|12288.9|12291.7|12289.6|12286.5|12284.4|182
1619815500000|2021-04-30 20:45:00|12290.9|12288.8|12294.5|12292.4|12295.5|12293.4|12290.7|12288.6|198
1619815800000|2021-04-30 20:50:00|12294.6|12292.5|12295.4|12293.3|12296|12293.9|12292.4|12290.3|306
1619816100000|2021-04-30 20:55:00|12295|12292.9|12296|12289|12301.3|12294.3|12289.1|12282.1|297
1619985600000|2021-05-02 20:00:00|12294.5|12281.5|12294.5|12281.5|12294.8|12281.8|12294.5|12281.5|5
1619985900000|2021-05-02 20:05:00|12294.8|12281.8|12294.5|12281.5|12294.8|12281.8|12294.5|12281.5|4
1619986200000|2021-05-02 20:10:00|12294.4|12281.4|12294.5|12281.5|12294.5|12281.5|12294.4|12281.4|2
1619986500000|2021-05-02 20:15:00|12294.2|12281.2|12294.2|12281.2|12294.2|12281.2|12294.2|12281.2|1
1619986800000|2021-05-02 20:20:00|12294.5|12281.5|12294.5|12281.5|12294.5|12281.5|12294.5|12281.5|1
1619987100000|2021-05-02 20:25:00|12294.8|12281.8|12294.5|12281.5|12295.4|12282.4|12294.5|12281.5|6
1619987400000|2021-05-02 20:30:00|12294.8|12281.8|12294.5|12281.5|12294.8|12281.8|12294.5|12281.5|2
1619988000000|2021-05-02 20:40:00|12295.5|12282.5|12295.5|12287|12295.5|12287|12294|12282.5|3
1619988300000|2021-05-02 20:45:00|12296.5|12288|12298.7|12285.7|12298.8|12288|12296.5|12285.7|3
1619988600000|2021-05-02 20:50:00|12299|12286|12298.7|12285.7|12299|12286|12298.7|12285.7|4
1619988900000|2021-05-02 20:55:00|12299|12286|12298.7|12285.7|12299|12286|12298.7|12285.7|8
1619989200000|2021-05-02 21:00:00|12298.3|12285.3|12298.5|12285.5|12298.8|12288.1|12296.4|12284.7|28
1619989500000|2021-05-02 21:05:00|12298.7|12285.7|12297.7|12287.1|12298.8|12288.8|12295.6|12285.3|44
1619989800000|2021-05-02 21:10:00|12298.3|12286.7|12299.5|12286.5|12299.7|12288.4|12295.7|12286.1|42
1619990100000|2021-05-02 21:15:00|12297.3|12288.7|12301.3|12288.3|12301.7|12288.7|12290.9|12284.2|71
1619990400000|2021-05-02 21:20:00|12300.8|12287.8|12300.4|12287.4|12301.4|12288.6|12295.2|12286.4|77
1619990700000|2021-05-02 21:25:00|12296.4|12287.8|12299.3|12286.3|12302.4|12290.1|12296.4|12286|162
1619991000000|2021-05-02 21:30:00|12299.4|12286.4|12297.2|12284.2|12299.6|12286.6|12294.4|12284|62
1619991300000|2021-05-02 21:35:00|12297.3|12284.3|12296.8|12284.6|12297.3|12285|12293.7|12283.1|117
1619991600000|2021-05-02 21:40:00|12297.3|12284.4|12296.1|12284.8|12297.3|12284.8|12296.1|12284.4|68
1619991900000|2021-05-02 21:45:00|12296.5|12284.6|12294.2|12287.2|12297.6|12287.6|12292.8|12284.6|74
1619992200000|2021-05-02 21:50:00|12294.1|12287.1|12294.1|12287.1|12294.4|12287.4|12292.5|12285.5|39
1619992500000|2021-05-02 21:55:00|12294|12287|12289.7|12283.7|12294.1|12287.1|12288.1|12282.8|140
1619992800000|2021-05-02 22:00:00|12288.1|12286|12285.7|12283.6|12291.1|12286.2|12284|12281.7|309
1619993100000|2021-05-02 22:05:00|12285.6|12283.5|12285.8|12283.7|12289.1|12286.5|12285.3|12282.6|211
1619993400000|2021-05-02 22:10:00|12285.7|12283.6|12288.7|12286.6|12288.9|12286.8|12284.7|12282.6|221
1619993700000|2021-05-02 22:15:00|12288.6|12286.5|12287.2|12285.1|12288.8|12286.7|12286.9|12284.4|138
1619994000000|2021-05-02 22:20:00|12286.8|12284.7|12285.1|12283|12287.4|12285.1|12284.8|12282.7|112
1619994300000|2021-05-02 22:25:00|12285.2|12283.1|12284.6|12282.5|12285.3|12283.2|12283.5|12281.4|116
1619994600000|2021-05-02 22:30:00|12284.8|12282.7|12284.2|12282.1|12285.2|12283.1|12284|12281.9|81
1619994900000|2021-05-02 22:35:00|12284.3|12282.2|12285.1|12283|12285.3|12283.2|12283.4|12281.3|100
1619995200000|2021-05-02 22:40:00|12285|12282.9|12284.2|12282.1|12285.3|12283.2|12284|12281.9|96
1619995500000|2021-05-02 22:45:00|12284.3|12282.2|12282.4|12281.1|12284.3|12282.2|12282.3|12280.6|68
1619995800000|2021-05-02 22:50:00|12282.5|12281.2|12284|12281.9|12284.1|12282.2|12282.4|12280.7|81
1619996100000|2021-05-02 22:55:00|12284.1|12282|12285.8|12283.7|12285.9|12283.8|12284.1|12282|102
1619996400000|2021-05-02 23:00:00|12285.5|12283.4|12282.9|12280.8|12285.7|12283.6|12282.4|12280.6|120
1619996700000|2021-05-02 23:05:00|12282.8|12280.7|12282.7|12280.6|12285|12282.9|12282.7|12280.6|127
1619997000000|2021-05-02 23:10:00|12282.8|12280.7|12283.8|12281.7|12284.3|12282.6|12281.4|12279.7|125
1619997300000|2021-05-02 23:15:00|12283.9|12281.8|12282.5|12280.4|12283.9|12281.9|12282.1|12280.2|112
1619997600000|2021-05-02 23:20:00|12282.6|12280.5|12281.7|12279.6|12282.7|12280.6|12281.5|12279.4|55
1619997900000|2021-05-02 23:25:00|12281.6|12279.5|12282.7|12280.6|12282.8|12281.1|12281.2|12279.3|84
1619998200000|2021-05-02 23:30:00|12282.6|12280.5|12280.7|12278.6|12282.6|12280.5|12280.7|12278.6|76
1619998500000|2021-05-02 23:35:00|12280.5|12278.4|12281.6|12279.5|12283.3|12281.4|12280.5|12278.4|111
1619998800000|2021-05-02 23:40:00|12281.7|12279.6|12280.7|12278.6|12281.7|12279.9|12280.3|12278.4|52
1619999100000|2021-05-02 23:45:00|12281|12278.9|12280.1|12278.8|12281.1|12279|12279.9|12278.3|75
1619999400000|2021-05-02 23:50:00|12280.8|12278.7|12280.3|12279|12281.2|12279.4|12280|12278.3|90
1619999700000|2021-05-02 23:55:00|12280.7|12278.6|12281.2|12279.1|12282.1|12280.4|12280.2|12278.4|142
1620000000000|2021-05-03 00:00:00|12280.8|12279.5|12282.7|12280.6|12285|12282.9|12280.8|12278.9|186
1620000300000|2021-05-03 00:05:00|12282.3|12281|12281.6|12279.5|12283.6|12281.6|12281.3|12279.4|180
1620000600000|2021-05-03 00:10:00|12281.7|12279.6|12277.4|12275.3|12281.8|12280.1|12277.3|12275.3|170
1620000900000|2021-05-03 00:15:00|12277.3|12275.2|12275.6|12273.5|12278|12276.3|12274.9|12273.2|211
1620001200000|2021-05-03 00:20:00|12274.9|12273.6|12273.7|12271.6|12276.7|12274.6|12273.2|12271.1|245
1620001500000|2021-05-03 00:25:00|12273.5|12271.4|12273.6|12271.5|12275.7|12273.9|12272.6|12270.8|159
1620001800000|2021-05-03 00:30:00|12273.5|12271.4|12275.1|12273|12276|12273.9|12272.6|12270.5|234
1620002100000|2021-05-03 00:35:00|12275.2|12273.1|12275.3|12273.2|12277.1|12275|12274.9|12272.8|152
1620002400000|2021-05-03 00:40:00|12275.2|12273.1|12273.1|12271|12275.3|12273.7|12273.1|12271|162
1620002700000|2021-05-03 00:45:00|12273.2|12271.1|12274.7|12272.6|12275.6|12273.5|12272.7|12270.9|189
1620003000000|2021-05-03 00:50:00|12274.6|12272.5|12272.3|12270.2|12276.1|12274|12272.2|12270.1|211
1620003300000|2021-05-03 00:55:00|12272.1|12270|12272.9|12270.8|12273.1|12271|12271.1|12269.4|190
1620003600000|2021-05-03 01:00:00|12272.8|12270.7|12271.1|12269|12273|12271.1|12270.1|12268.4|187
1620003900000|2021-05-03 01:05:00|12271.4|12269.3|12276.8|12274.7|12276.8|12274.7|12271.1|12269|206
1620004200000|2021-05-03 01:10:00|12276.9|12274.8|12275.3|12273.2|12277.3|12275.2|12273.6|12271.5|198
1620004500000|2021-05-03 01:15:00|12275.4|12273.3|12273.7|12271.6|12276|12274.1|12273.1|12271|178
1620004800000|2021-05-03 01:20:00|12273.8|12271.7|12276.5|12274.4|12277|12274.9|12273.8|12271.7|155
1620005100000|2021-05-03 01:25:00|12276.7|12274.6|12275.2|12273.1|12278.2|12276.4|12275.1|12273|171
1620005400000|2021-05-03 01:30:00|12275.3|12273.2|12277.5|12275.4|12278.4|12276.7|12274.4|12272.7|169
1620005700000|2021-05-03 01:35:00|12277.4|12275.3|12277.6|12275.5|12278.2|12276.1|12276.7|12274.6|134
1620006000000|2021-05-03 01:40:00|12277.5|12275.4|12276.5|12275.2|12279.6|12277.9|12276.4|12274.5|158
1620006300000|2021-05-03 01:45:00|12276.4|12275.1|12280.4|12278.3|12280.8|12278.7|12276.4|12274.9|230
1620006600000|2021-05-03 01:50:00|12280.7|12278.6|12279.9|12277.8|12281.3|12279.2|12278.6|12276.8|184
1620006900000|2021-05-03 01:55:00|12280|12277.9|12281.8|12279.7|12282.3|12280.5|12279.6|12277.8|215
1620007200000|2021-05-03 02:00:00|12281.7|12279.6|12285.2|12283.1|12285.4|12283.4|12281.2|12279.1|229
1620007500000|2021-05-03 02:05:00|12285.3|12283.2|12286.6|12284.5|12286.9|12284.8|12284.8|12282.7|298
1620007800000|2021-05-03 02:10:00|12286.9|12284.8|12289.9|12287.8|12289.9|12288.2|12286.8|12284.7|339
1620008100000|2021-05-03 02:15:00|12289.8|12287.7|12288.9|12286.8|12291.1|12289|12287.8|12286|250
1620008400000|2021-05-03 02:20:00|12288.8|12286.7|12288.2|12286.1|12289.6|12287.5|12287.9|12285.8|241
1620008700000|2021-05-03 02:25:00|12288.3|12286.2|12289.6|12287.5|12292.8|12291.2|12288.2|12286.1|334
1620009000000|2021-05-03 02:30:00|12289.5|12287.4|12291.6|12290.3|12292.7|12290.9|12288.9|12286.8|162
1620009300000|2021-05-03 02:35:00|12292.7|12290.6|12292.4|12290.3|12293.5|12291.7|12291|12288.9|150
1620009600000|2021-05-03 02:40:00|12292.5|12290.4|12292.5|12290.4|12293.5|12291.5|12291.9|12289.8|129
1620009900000|2021-05-03 02:45:00|12292|12289.9|12291.8|12289.7|12296.2|12294.1|12291.2|12289.1|199
1620010200000|2021-05-03 02:50:00|12291.9|12289.8|12295.6|12293.5|12295.7|12293.7|12291.6|12289.5|152
1620010500000|2021-05-03 02:55:00|12295.5|12293.4|12297.9|12295.8|12298.8|12296.9|12294.5|12292.4|197
1620010800000|2021-05-03 03:00:00|12297.8|12295.7|12294.1|12292|12298.8|12296.8|12293.9|12291.8|221
1620011100000|2021-05-03 03:05:00|12294.6|12292.5|12295.3|12293.2|12299.9|12298.3|12294.6|12292.5|229
1620011400000|2021-05-03 03:10:00|12295.4|12293.3|12294|12291.9|12295.8|12293.9|12294|12291.9|149
1620011700000|2021-05-03 03:15:00|12293.9|12291.8|12294.6|12292.5|12296.7|12295.1|12293.7|12291.6|154
1620012000000|2021-05-03 03:20:00|12293.9|12291.8|12294.5|12292.4|12295.4|12293.3|12292.7|12291|138
1620012300000|2021-05-03 03:25:00|12294.6|12292.5|12293.9|12291.8|12294.9|12293.1|12293.4|12291.6|112
1620012600000|2021-05-03 03:30:00|12293.7|12291.6|12292.4|12290.3|12294.6|12292.5|12292.3|12290.2|155
1620012900000|2021-05-03 03:35:00|12292.3|12290.2|12292.3|12290.2|12292.5|12290.8|12291.2|12289.4|109
1620013200000|2021-05-03 03:40:00|12292.4|12290.3|12291.5|12289.4|12292.7|12290.9|12291|12289.4|95
1620013500000|2021-05-03 03:45:00|12291.4|12289.3|12291.6|12289.5|12292.3|12290.6|12290.7|12288.7|126
1620013800000|2021-05-03 03:50:00|12291.3|12290|12290.8|12288.7|12291.7|12290|12290.2|12288.1|100
1620014100000|2021-05-03 03:55:00|12290.9|12288.8|12291.5|12289.4|12291.8|12290.4|12290.3|12288.2|104
1620014400000|2021-05-03 04:00:00|12291.6|12289.5|12295.8|12293.7|12295.8|12293.7|12291.3|12289.2|151
1620014700000|2021-05-03 04:05:00|12295.4|12294.1|12295.6|12293.5|12296.9|12295.3|12295.3|12293.3|135
1620015000000|2021-05-03 04:10:00|12295.4|12293.3|12293.7|12291.6|12296.2|12294.4|12293.4|12291.6|136
1620015300000|2021-05-03 04:15:00|12293.8|12291.7|12294.5|12292.4|12295.6|12293.8|12293.2|12291.3|109
1620015600000|2021-05-03 04:20:00|12294.4|12292.3|12295.5|12293.4|12296.3|12294.2|12293.8|12291.7|138
1620015900000|2021-05-03 04:25:00|12295.6|12293.5|12296.2|12294.1|12296.6|12294.5|12295|12293.2|112
1620016200000|2021-05-03 04:30:00|12296.1|12294|12296.6|12294.5|12296.7|12294.6|12295.6|12293.5|101
1620016500000|2021-05-03 04:35:00|12296.8|12294.7|12295.7|12293.6|12297.8|12296|12295.6|12293.5|114
1620016800000|2021-05-03 04:40:00|12295.8|12293.7|12296.1|12294|12296.3|12294.5|12295.5|12293.7|109
1620017100000|2021-05-03 04:45:00|12296.2|12294.1|12295.1|12293.8|12296.2|12294.1|12294.6|12292.8|77
1620017400000|2021-05-03 04:50:00|12295.5|12293.4|12294.7|12292.6|12296|12293.9|12294.3|12292.5|76
1620017700000|2021-05-03 04:55:00|12294.6|12292.5|12294.5|12293.2|12295.2|12293.5|12293.9|12291.8|119
1620018000000|2021-05-03 05:00:00|12294.9|12292.8|12297.2|12295.1|12297.3|12295.2|12294.2|12292.1|170
1620018300000|2021-05-03 05:05:00|12297.3|12295.2|12296.3|12294.2|12297.8|12295.7|12295.8|12293.7|136
1620018600000|2021-05-03 05:10:00|12296.4|12294.3|12296.9|12294.8|12297.5|12295.4|12295.7|12293.6|122
1620018900000|2021-05-03 05:15:00|12296.7|12294.6|12299.1|12297|12299.9|12298|12296.3|12294.2|139
1620019200000|2021-05-03 05:20:00|12299|12296.9|12300|12297.9|12300.6|12298.5|12298.2|12296.1|128
1620019500000|2021-05-03 05:25:00|12299.9|12297.8|12299.2|12297.1|12300.9|12298.8|12298.9|12296.9|160
1620019800000|2021-05-03 05:30:00|12299|12296.9|12300.8|12298.7|12300.9|12299.1|12298.3|12296.2|150
1620020100000|2021-05-03 05:35:00|12300.7|12298.6|12299|12296.9|12301.4|12299.3|12298.9|12296.8|149
1620020400000|2021-05-03 05:40:00|12298.9|12296.8|12297|12294.9|12298.9|12296.8|12296.9|12294.8|122
1620020700000|2021-05-03 05:45:00|12296.9|12294.8|12297.6|12295.5|12298.2|12296.4|12296.2|12294.1|141
1620021000000|2021-05-03 05:50:00|12297.5|12295.4|12299.9|12297.8|12300.4|12298.6|12297.5|12295.4|124
1620021300000|2021-05-03 05:55:00|12299.8|12297.7|12300.7|12298.6|12302.4|12300.6|12299.8|12297.7|120
1620021600000|2021-05-03 06:00:00|12300.8|12298.7|12309.1|12307|12309.4|12307.3|12300|12297.9|294
1620021900000|2021-05-03 06:05:00|12309.2|12307.1|12308.2|12306.9|12310.5|12308.4|12305.5|12303.8|287
1620022200000|2021-05-03 06:10:00|12308.3|12307|12305.4|12303.3|12308.6|12307|12304.9|12302.9|205
1620022500000|2021-05-03 06:15:00|12305.2|12303.1|12305.9|12303.8|12307.8|12305.8|12304.4|12302.5|211
1620022800000|2021-05-03 06:20:00|12306|12303.9|12309.1|12307|12309.4|12307.6|12305.1|12303.4|230
1620023100000|2021-05-03 06:25:00|12309|12306.9|12305.9|12304.6|12310.2|12308.4|12305.7|12303.9|359
1620023400000|2021-05-03 06:30:00|12306.2|12304.1|12307.8|12305.7|12309.7|12307.6|12305.8|12304.1|276
1620023700000|2021-05-03 06:35:00|12307.7|12305.6|12311.1|12309.8|12311.8|12310.1|12307|12305.3|214
1620024000000|2021-05-03 06:40:00|12311.2|12309.9|12305.4|12303.3|12311.7|12310|12305.3|12303.2|266
1620024300000|2021-05-03 06:45:00|12305.5|12303.4|12305.7|12304.4|12307.1|12305|12303.7|12301.9|292
1620024600000|2021-05-03 06:50:00|12306.2|12304.1|12307.8|12306.5|12309.9|12308.4|12305.8|12303.7|274
1620024900000|2021-05-03 06:55:00|12307.7|12306.4|12308.8|12306.7|12308.8|12307|12302.8|12300.7|491
1620025200000|2021-05-03 07:00:00|12308.9|12306.8|12305.2|12303.1|12308.9|12306.8|12302.2|12300.9|461
1620025500000|2021-05-03 07:05:00|12305.4|12303.3|12298.9|12296.8|12306.4|12304.6|12298.7|12296.6|309
1620025800000|2021-05-03 07:10:00|12298.7|12296.6|12297.3|12295.2|12301.3|12299.2|12296.7|12295|301
1620026100000|2021-05-03 07:15:00|12297.6|12295.5|12297.8|12295.7|12298.5|12296.9|12295|12292.9|324
1620026400000|2021-05-03 07:20:00|12297.6|12295.5|12294.8|12292.7|12299.2|12297.2|12294.6|12292.5|383
1620026700000|2021-05-03 07:25:00|12294.7|12292.6|12298.8|12296.7|12300.3|12298.2|12293.6|12291.8|366
1620027000000|2021-05-03 07:30:00|12298.7|12296.6|12300.4|12298.3|12301.2|12299.1|12296.6|12294.9|393
1620027300000|2021-05-03 07:35:00|12300.8|12298.7|12301|12298.9|12301.7|12299.6|12298.8|12296.7|287
1620027600000|2021-05-03 07:40:00|12300.9|12298.8|12300.2|12298.1|12301.7|12299.6|12298.3|12296.5|270
1620027900000|2021-05-03 07:45:00|12300.5|12298.4|12300.2|12298.1|12300.8|12298.7|12297.6|12295.8|266
1620028200000|2021-05-03 07:50:00|12299.8|12298.5|12300.1|12298|12302.4|12300.3|12299.2|12297.1|246
1620028500000|2021-05-03 07:55:00|12300|12297.9|12302.7|12300.6|12302.7|12300.6|12298.1|12296|269
1620028800000|2021-05-03 08:00:00|12302.6|12300.5|12305.5|12303.4|12307.5|12305.4|12302.1|12300|391
1620029100000|2021-05-03 08:05:00|12305.4|12303.3|12304.2|12302.1|12306.7|12304.6|12302.8|12300.9|273
1620029400000|2021-05-03 08:10:00|12304.3|12302.2|12304.7|12302.6|12306.3|12304.6|12303.7|12302|248
1620029700000|2021-05-03 08:15:00|12304.9|12302.8|12303.8|12301.7|12305.1|12303|12301.8|12299.7|303
1620030000000|2021-05-03 08:20:00|12304|12301.9|12305.6|12303.5|12306.6|12304.5|12303.6|12301.5|293
1620030300000|2021-05-03 08:25:00|12305.5|12303.4|12303.1|12301|12305.6|12303.8|12302.3|12300.2|254
1620030600000|2021-05-03 08:30:00|12302.8|12300.7|12300.2|12298.1|12304.2|12302.1|12299.1|12297.3|281
1620030900000|2021-05-03 08:35:00|12300.1|12298|12301.8|12299.7|12301.9|12299.8|12299.8|12297.7|230
1620031200000|2021-05-03 08:40:00|12301.9|12299.8|12298.8|12296.7|12302.6|12300.5|12298.5|12296.4|208
1620031500000|2021-05-03 08:45:00|12298.9|12296.8|12300.4|12298.3|12301.2|12299.3|12298.2|12296.1|254
1620031800000|2021-05-03 08:50:00|12300.2|12298.1|12296|12294.7|12301.6|12300.1|12295.6|12293.8|264
1620032100000|2021-05-03 08:55:00|12295.9|12294.6|12299.5|12297.4|12299.7|12297.6|12295.9|12294.1|196
1620032400000|2021-05-03 09:00:00|12299.6|12297.5|12302.8|12300.7|12303.5|12301.4|12297.7|12296.1|268
1620032700000|2021-05-03 09:05:00|12302.9|12300.8|12301.6|12299.5|12303.8|12301.9|12300|12298.3|274
1620033000000|2021-05-03 09:10:00|12301.5|12299.4|12304.2|12302.1|12304.3|12302.5|12301.5|12299.4|265
1620033300000|2021-05-03 09:15:00|12304|12301.9|12304.7|12302.6|12304.9|12303.2|12301.5|12299.8|268
1620033600000|2021-05-03 09:20:00|12304.6|12302.5|12312|12309.9|12312.6|12310.5|12303.7|12302|266
1620033900000|2021-05-03 09:25:00|12312.2|12310.1|12314.8|12312.7|12315.1|12313.7|12310.7|12308.6|259
1620034200000|2021-05-03 09:30:00|12314.2|12312.9|12314.3|12312.2|12316.1|12314.3|12311.9|12309.8|369
1620034500000|2021-05-03 09:35:00|12314.2|12312.1|12311.8|12309.7|12314.2|12312.1|12309.6|12308.1|347
1620034800000|2021-05-03 09:40:00|12311.7|12309.6|12316.8|12314.7|12319.7|12318.2|12311.6|12309.5|273
1620035100000|2021-05-03 09:45:00|12316.7|12314.6|12316.3|12314.2|12318|12316.2|12315.7|12313.7|280
1620035400000|2021-05-03 09:50:00|12316.4|12314.3|12312.3|12310.2|12316.5|12314.4|12311.5|12309.4|236
1620035700000|2021-05-03 09:55:00|12312.1|12310|12310.3|12309|12314.1|12312.2|12310.3|12308.7|202
1620036000000|2021-05-03 10:00:00|12310.6|12308.5|12312.4|12310.3|12313.1|12311.4|12309.4|12307.9|168
1620036300000|2021-05-03 10:05:00|12312|12310.7|12311.3|12310|12314.1|12312.4|12311.2|12309.5|153
1620036600000|2021-05-03 10:10:00|12311|12309.7|12310.1|12308|12311|12309.7|12309|12307|220
1620036900000|2021-05-03 10:15:00|12310.2|12308.1|12305.7|12303.6|12310.2|12308.2|12305.1|12303.3|166
1620037200000|2021-05-03 10:20:00|12305.6|12303.5|12304.7|12302.6|12306.4|12304.7|12304.2|12302.4|199
1620037500000|2021-05-03 10:25:00|12304.5|12302.4|12303|12300.9|12305.1|12303.2|12302.1|12300.4|254
1620037800000|2021-05-03 10:30:00|12302.7|12300.6|12300.6|12298.5|12303.2|12301.5|12299.4|12297.6|285
1620038100000|2021-05-03 10:35:00|12300.5|12298.4|12296.7|12294.6|12300.6|12298.5|12296.1|12294.3|234
1620038400000|2021-05-03 10:40:00|12296.6|12294.5|12295.2|12293.1|12297.4|12295.4|12294.3|12292.5|196
1620038700000|2021-05-03 10:45:00|12295.1|12293|12297.2|12295.1|12298|12296.1|12293.7|12292.2|368
1620039000000|2021-05-03 10:50:00|12297.1|12295|12296.9|12294.8|12297.7|12295.9|12295.4|12293.7|237
1620039300000|2021-05-03 10:55:00|12297|12294.9|12295.5|12294.2|12297.3|12295.5|12294.6|12292.7|258
1620039600000|2021-05-03 11:00:00|12295.6|12294.3|12292.4|12291.1|12296.2|12294.6|12292.3|12291|254
1620039900000|2021-05-03 11:05:00|12292.3|12291|12292.4|12290.3|12293.8|12292|12291.4|12290.1|191
1620040200000|2021-05-03 11:10:00|12292.1|12290.8|12291.5|12290.2|12292.4|12290.9|12290.9|12289.3|196
1620040500000|2021-05-03 11:15:00|12291.4|12290.1|12291.5|12290.2|12293|12291.6|12290.7|12289.3|259
1620040800000|2021-05-03 11:20:00|12291.9|12290.6|12291.9|12289.8|12293|12291.7|12291.2|12289.6|226
1620041100000|2021-05-03 11:25:00|12291.8|12289.7|12291.4|12290.1|12292.3|12290.5|12289|12287.6|243
1620041400000|2021-05-03 11:30:00|12291.6|12290.3|12292.2|12290.9|12293.4|12292|12289.9|12288.6|262
1620041700000|2021-05-03 11:35:00|12292.3|12291|12293.3|12292|12294.2|12292.6|12292.3|12290.7|200
1620042000000|2021-05-03 11:40:00|12293.2|12291.9|12293.1|12291.8|12294.3|12292.8|12292.4|12290.7|228
1620042300000|2021-05-03 11:45:00|12293|12291.7|12289.7|12287.6|12294.3|12293|12288.5|12286.9|266
1620042600000|2021-05-03 11:50:00|12289.8|12287.7|12290.9|12288.8|12292.6|12291|12288.8|12286.7|273
1620042900000|2021-05-03 11:55:00|12291|12288.9|12292.3|12290.2|12292.6|12291|12289.7|12287.8|271
1620043200000|2021-05-03 12:00:00|12292.4|12290.3|12292.2|12290.1|12293.5|12292|12290.4|12288.9|333
1620043500000|2021-05-03 12:05:00|12292.1|12290|12291.7|12290.4|12292.4|12291.1|12291|12289.5|256
1620043800000|2021-05-03 12:10:00|12291.6|12290.3|12294.7|12293.4|12295.6|12294.3|12291.3|12289.9|243
1620044100000|2021-05-03 12:15:00|12294.8|12293.5|12294.6|12293.3|12296.8|12295.5|12293.9|12292.4|345
1620044400000|2021-05-03 12:20:00|12294.2|12292.9|12288.8|12287.5|12294.3|12292.9|12286.3|12284.7|495
1620044700000|2021-05-03 12:25:00|12288.7|12287.4|12289.7|12288.4|12291.4|12290.1|12287.4|12285.7|387
1620045000000|2021-05-03 12:30:00|12290|12288.7|12288|12286.7|12290.5|12289.2|12281.6|12279.8|501
1620045300000|2021-05-03 12:35:00|12287.9|12286.6|12293|12290.9|12293.7|12291.7|12286.2|12284.6|419
1620045600000|2021-05-03 12:40:00|12292.8|12290.7|12299.5|12297.4|12301.3|12299.6|12291.5|12290.2|406
1620045900000|2021-05-03 12:45:00|12299|12297.7|12298.2|12296.1|12305.8|12303.7|12296.8|12295|476
1620046200000|2021-05-03 12:50:00|12298|12295.9|12295.9|12294.6|12298.5|12297.2|12290.1|12288.3|362
1620046500000|2021-05-03 12:55:00|12295.8|12294.5|12301|12299.7|12301|12299.7|12294.2|12292.9|403
1620046800000|2021-05-03 13:00:00|12300.9|12299.6|12292.5|12290.4|12302|12300.5|12291.4|12289.6|483
1620047100000|2021-05-03 13:05:00|12291.8|12290.5|12291.1|12289.8|12293.7|12292.4|12290.7|12289.4|339
1620047400000|2021-05-03 13:10:00|12291|12289.7|12287.2|12285.9|12292|12290.7|12286.3|12285|357
1620047700000|2021-05-03 13:15:00|12287.1|12285.8|12291|12289.7|12291.4|12289.9|12287.1|12285.8|355
1620048000000|2021-05-03 13:20:00|12290.9|12289.6|12292.7|12291.4|12294.4|12293.1|12290.9|12289.5|315
1620048300000|2021-05-03 13:25:00|12292.4|12291.1|12291.1|12289.8|12294.4|12293.1|12290.7|12289.4|303
1620048600000|2021-05-03 13:30:00|12290.6|12289.3|12293.1|12291.8|12293.1|12291.8|12289.7|12288.2|542
1620048900000|2021-05-03 13:35:00|12292.9|12291.6|12287|12285.7|12293.1|12291.8|12287|12285.7|407
1620049200000|2021-05-03 13:40:00|12287.1|12285.8|12286.5|12285.2|12287.7|12286.4|12284.2|12282.7|310
1620049500000|2021-05-03 13:45:00|12286.6|12285.3|12285|12283.7|12289.4|12288.1|12285|12283.7|355
1620049800000|2021-05-03 13:50:00|12284.9|12283.6|12286.4|12285.1|12288.6|12286.8|12283.8|12282.5|458
1620050100000|2021-05-03 13:55:00|12286.3|12285|12290|12287.9|12291.5|12289.4|12284.4|12282.7|494
1620050400000|2021-05-03 14:00:00|12289.8|12287.7|12284.3|12283|12289.8|12287.7|12282.5|12280.8|579
1620050700000|2021-05-03 14:05:00|12284.7|12283.4|12287.3|12286|12289.1|12287.5|12282.3|12281|501
1620051000000|2021-05-03 14:10:00|12287.4|12286.1|12278.9|12277.6|12287.4|12286.1|12278.4|12277|423
1620051300000|2021-05-03 14:15:00|12278.8|12277.5|12284.6|12282.5|12286.2|12284.5|12276|12274.5|523
1620051600000|2021-05-03 14:20:00|12283.7|12282.4|12290.3|12289|12290.4|12289.1|12281.9|12280.1|474
1620051900000|2021-05-03 14:25:00|12290.4|12289.1|12285.8|12284.5|12291|12289.7|12285|12283.4|449
1620052200000|2021-05-03 14:30:00|12285.5|12284.2|12280.1|12278.8|12286.7|12285|12279|12277.7|526
1620052500000|2021-05-03 14:35:00|12279.6|12278.3|12277.4|12276.1|12280.1|12278.3|12274.5|12273.2|439
1620052800000|2021-05-03 14:40:00|12277.3|12276|12283.1|12281|12283.6|12281.5|12273.9|12272.5|474
1620053100000|2021-05-03 14:45:00|12283.2|12281.1|12279.5|12278.2|12284.7|12282.8|12279.4|12277.8|425
1620053400000|2021-05-03 14:50:00|12279.4|12278.1|12276.7|12275.4|12280.4|12279.1|12274.2|12272.1|477
1620053700000|2021-05-03 14:55:00|12276.2|12274.9|12270.5|12269.2|12276.7|12274.9|12267.5|12265.8|682
1620054000000|2021-05-03 15:00:00|12270.6|12269.3|12274.5|12273.2|12275.5|12273.8|12269.6|12268.1|509
1620054300000|2021-05-03 15:05:00|12274.4|12273.1|12273.6|12271.5|12278.7|12276.7|12271.7|12270.3|402
1620054600000|2021-05-03 15:10:00|12273.7|12271.6|12276.1|12274|12277.3|12275.9|12269.7|12268.4|473
1620054900000|2021-05-03 15:15:00|12276.2|12274.1|12271|12269.7|12276.9|12275|12270.9|12269.3|466
1620055200000|2021-05-03 15:20:00|12271.2|12269.9|12273.4|12272.1|12274.5|12273.2|12270.4|12268.7|396
1620055500000|2021-05-03 15:25:00|12273.3|12272|12277.1|12275.8|12278.4|12276.7|12273.3|12271.7|326
1620055800000|2021-05-03 15:30:00|12277.2|12275.9|12274.3|12273|12279.3|12277.8|12271.8|12270.1|358
1620056100000|2021-05-03 15:35:00|12274.6|12273.3|12270.2|12268.9|12274.7|12273.4|12269.9|12268.3|276
1620056400000|2021-05-03 15:40:00|12270.3|12269|12273.2|12271.9|12275.4|12273.8|12270.3|12269|273
1620056700000|2021-05-03 15:45:00|12273.3|12272|12273.2|12271.9|12273.8|12272.1|12271.1|12269.8|262
1620057000000|2021-05-03 15:50:00|12273.1|12271.8|12273.9|12272.6|12275.2|12273.7|12272.4|12270.8|236
1620057300000|2021-05-03 15:55:00|12274|12272.7|12276.7|12274.6|12277.6|12276.1|12271.4|12270.1|382
1620057600000|2021-05-03 16:00:00|12276.6|12274.5|12278.2|12276.1|12284.9|12282.8|12275.9|12274.2|425
1620057900000|2021-05-03 16:05:00|12278.1|12276|12281.5|12280.2|12282|12280.4|12277.2|12275.5|252
1620058200000|2021-05-03 16:10:00|12281.4|12280.1|12284.6|12283.3|12285.5|12284.1|12281.4|12280.1|223
1620058500000|2021-05-03 16:15:00|12284.7|12283.4|12282.3|12281|12285.1|12283.4|12281.5|12279.9|170
1620058800000|2021-05-03 16:20:00|12282.4|12281.1|12277.9|12276.6|12284.3|12282.6|12277.7|12275.9|252
1620059100000|2021-05-03 16:25:00|12278.1|12276.8|12276.8|12275.5|12280.1|12278.8|12276.8|12275.5|224
1620059400000|2021-05-03 16:30:00|12277.1|12275.8|12277.1|12275.8|12279.5|12278.2|12275.4|12274.1|246
1620059700000|2021-05-03 16:35:00|12277|12275.7|12275.4|12274.1|12278|12276.3|12275.3|12274|159
1620060000000|2021-05-03 16:40:00|12275.3|12274|12271.5|12270.2|12277.4|12276.1|12271|12269.1|285
1620060300000|2021-05-03 16:45:00|12271.3|12270|12275.3|12274|12276.6|12274.9|12270.8|12269.2|235
1620060600000|2021-05-03 16:50:00|12275.4|12274.1|12276.3|12275|12277.3|12276|12273.6|12272.3|210
1620060900000|2021-05-03 16:55:00|12276.5|12275.2|12277.5|12275.4|12278.7|12277.2|12275.8|12274.5|247
1620061200000|2021-05-03 17:00:00|12277.1|12275.8|12274.8|12273.5|12277.6|12275.9|12272.8|12271.5|306
1620061500000|2021-05-03 17:05:00|12274.7|12273.4|12273.2|12271.9|12275.7|12274.2|12273.1|12271.4|204
1620061800000|2021-05-03 17:10:00|12273|12271.7|12275.9|12274.6|12277.2|12275.9|12272.6|12271.3|276
1620062100000|2021-05-03 17:15:00|12276.5|12274.4|12274.8|12273.5|12276.5|12275.2|12274|12272.7|170
1620062400000|2021-05-03 17:20:00|12274.7|12273.4|12275.5|12274.2|12275.9|12274.6|12274|12272.7|219
1620062700000|2021-05-03 17:25:00|12275.4|12274.1|12276.4|12275.1|12278.7|12277.1|12275.2|12273.9|217
1620063000000|2021-05-03 17:30:00|12277.2|12275.9|12275.2|12273.9|12278.8|12277.2|12274.9|12273.5|213
1620063300000|2021-05-03 17:35:00|12275.3|12274|12271.7|12270.4|12276.4|12274.8|12271|12269.4|309
1620063600000|2021-05-03 17:40:00|12271.6|12270.3|12272.4|12271.1|12272.7|12271.1|12268.5|12266.9|275
1620063900000|2021-05-03 17:45:00|12272.5|12271.2|12274.4|12273.1|12275.1|12273.4|12271|12269.7|240
1620064200000|2021-05-03 17:50:00|12274.5|12273.2|12273|12271.7|12274.6|12273.3|12271.3|12269.8|226
1620064500000|2021-05-03 17:55:00|12273.1|12271.8|12275.6|12274.3|12276.3|12274.6|12273|12271.7|218
1620064800000|2021-05-03 18:00:00|12275.9|12274.6|12276.9|12275.6|12278.2|12276.5|12274.6|12272.9|238
1620065100000|2021-05-03 18:05:00|12277|12275.7|12274.1|12272.8|12277|12275.7|12273.2|12271.9|178
1620065400000|2021-05-03 18:10:00|12274.6|12272.5|12272.2|12270.9|12274.7|12272.8|12272.1|12270.7|125
1620065700000|2021-05-03 18:15:00|12272.3|12271|12271.7|12269.6|12273.2|12271.5|12270|12268.7|212
1620066000000|2021-05-03 18:20:00|12271.9|12269.8|12271.3|12269.2|12272.2|12270.5|12269.5|12268.1|201
1620066300000|2021-05-03 18:25:00|12271.2|12269.1|12270.4|12269.1|12271.3|12269.7|12268.5|12266.8|198
1620066600000|2021-05-03 18:30:00|12270.5|12269.2|12270.2|12268.9|12271.5|12270.2|12269.6|12267.7|234
1620066900000|2021-05-03 18:35:00|12270.3|12269|12273.1|12271.8|12273.3|12271.9|12270.1|12268.8|205
1620067200000|2021-05-03 18:40:00|12272.4|12271.1|12274.1|12272.8|12274.3|12273|12271.6|12269.8|243
1620067500000|2021-05-03 18:45:00|12274|12272.7|12273.1|12271.8|12274|12272.7|12271.4|12270.1|233
1620067800000|2021-05-03 18:50:00|12273|12271.7|12270.2|12268.9|12273|12271.7|12270.1|12268.8|200
1620068100000|2021-05-03 18:55:00|12270.1|12268.8|12275.5|12274.2|12275.7|12274.2|12270.1|12268.8|339
1620068400000|2021-05-03 19:00:00|12275.6|12274.3|12274.7|12273.4|12276.3|12275|12273.8|12272.4|164
1620068700000|2021-05-03 19:05:00|12274.6|12273.3|12276.9|12275.6|12277.4|12275.8|12274.6|12273.3|170
1620069000000|2021-05-03 19:10:00|12277|12275.7|12275.9|12274.6|12277.6|12275.9|12275.2|12273.7|187
1620069300000|2021-05-03 19:15:00|12276|12274.7|12276.1|12274.8|12277.6|12276.3|12275.4|12274.1|162
1620069600000|2021-05-03 19:20:00|12276.2|12274.9|12277.5|12275.4|12278.7|12277.1|12276.1|12274.8|159
1620069900000|2021-05-03 19:25:00|12276.8|12275.5|12277.5|12276.2|12277.6|12276.3|12276|12274.7|119
1620070200000|2021-05-03 19:30:00|12277.6|12276.3|12277.5|12276.2|12277.7|12276.4|12275.5|12274.2|145
1620070500000|2021-05-03 19:35:00|12277.6|12276.3|12278.3|12277|12279.3|12278|12277.4|12276.1|140
1620070800000|2021-05-03 19:40:00|12278.2|12276.9|12278.1|12276|12278.6|12277.2|12277.2|12275.7|151
1620071100000|2021-05-03 19:45:00|12278|12275.9|12280.3|12278.2|12280.7|12279.1|12277.6|12275.9|237
1620071400000|2021-05-03 19:50:00|12280.2|12278.1|12278.4|12277.1|12281.3|12279.5|12278.4|12277.1|193
1620071700000|2021-05-03 19:55:00|12278.5|12277.2|12278.2|12276.9|12280.4|12278.9|12277.8|12276.4|268
1620072000000|2021-05-03 20:00:00|12278|12276.7|12278.8|12276.7|12280.3|12278.3|12277.2|12275.1|199
1620072300000|2021-05-03 20:05:00|12278.9|12276.8|12279.9|12278.6|12280.4|12278.7|12278.4|12276.7|94
1620072600000|2021-05-03 20:10:00|12280|12278.7|12281.3|12279.2|12281.4|12279.6|12278.5|12276.7|149
1620072900000|2021-05-03 20:15:00|12281.4|12279.3|12280.5|12279.2|12281.4|12279.7|12280.1|12278.3|107
1620073200000|2021-05-03 20:20:00|12280.6|12279.3|12284.2|12282.1|12284.4|12282.6|12280.6|12279.3|141
1620073500000|2021-05-03 20:25:00|12284.1|12282|12283.7|12282.4|12284.8|12283.1|12283.3|12281.6|105
1620073800000|2021-05-03 20:30:00|12283.8|12282.5|12278.3|12276.2|12283.9|12282.5|12277.5|12275.7|149
1620074100000|2021-05-03 20:35:00|12278.2|12276.1|12278.8|12276.7|12279.5|12277.4|12277.6|12275.8|127
1620074400000|2021-05-03 20:40:00|12278.9|12276.8|12275.8|12273.7|12278.9|12277.1|12275.5|12273.4|124
1620074700000|2021-05-03 20:45:00|12275.7|12273.6|12275.8|12273.7|12276.3|12274.2|12274.8|12272.7|203
1620075000000|2021-05-03 20:50:00|12275.9|12273.8|12280.2|12278.1|12280.4|12278.3|12275.7|12273.6|170
1620075300000|2021-05-03 20:55:00|12280|12277.9|12281.5|12274.5|12282.7|12277.9|12276.9|12273.2|207
1620075600000|2021-05-03 21:00:00|12281.6|12274.6|12280|12276|12282.1|12276|12279.9|12272.9|44
1620075900000|2021-05-03 21:05:00|12280.1|12276.3|12280.6|12276.8|12281.1|12276.9|12279.7|12275.1|90
1620076200000|2021-05-03 21:10:00|12280.4|12276.6|12280|12276|12281.3|12276.8|12279|12272.8|136
1620076500000|2021-05-03 21:15:00|12280.1|12275.8|12280.8|12276.6|12280.8|12278|12278.7|12275.1|97
1620076800000|2021-05-03 21:20:00|12280.1|12277.4|12280.2|12273.5|12280.7|12277.4|12277.5|12271.5|207
1620077100000|2021-05-03 21:25:00|12280.3|12273.9|12278.6|12273.9|12280.5|12275.3|12278|12272|133
1620077400000|2021-05-03 21:30:00|12278.3|12273.1|12278.3|12273.2|12279.3|12275|12278|12272.7|118
1620077700000|2021-05-03 21:35:00|12278.4|12273.7|12280.2|12275|12280.7|12276|12278.1|12272.8|207
1620078000000|2021-05-03 21:40:00|12280.1|12275.1|12280.2|12275.8|12280.6|12276.3|12279.6|12274.6|193
1620078300000|2021-05-03 21:45:00|12280.1|12275.2|12280.2|12275.8|12280.7|12276.9|12279.7|12275.2|213
1620078600000|2021-05-03 21:50:00|12280.3|12276.2|12280.3|12276|12280.7|12277.2|12278.7|12274.8|190
1620078900000|2021-05-03 21:55:00|12280.4|12276.2|12279.2|12275.4|12280.8|12277.7|12278.6|12274.5|157
1620079200000|2021-05-03 22:00:00|12279.5|12275.2|12278.7|12276.4|12279.7|12276.6|12277.7|12272.8|448
1620079500000|2021-05-03 22:05:00|12278.5|12276.2|12279.4|12276.9|12280.4|12278|12278.5|12275.7|346
1620079800000|2021-05-03 22:10:00|12279.5|12277|12279.6|12277.5|12282.4|12277.9|12279|12275.5|402
1620080100000|2021-05-03 22:15:00|12280.8|12275.4|12278.9|12276.8|12282|12277.5|12278.7|12274.7|199
1620080400000|2021-05-03 22:20:00|12279.3|12277|12281.2|12278.2|12282.4|12278.2|12278.8|12275.1|232
1620080700000|2021-05-03 22:25:00|12281.1|12277.9|12280.7|12278.6|12284|12278.9|12279.9|12276.9|156
1620081000000|2021-05-03 22:30:00|12280.6|12278.5|12279.6|12276.2|12282.9|12278.7|12278.8|12275.1|370
1620081300000|2021-05-03 22:35:00|12279.5|12276.3|12280.2|12278.1|12281|12278.9|12278.6|12276.1|167
1620081600000|2021-05-03 22:40:00|12280.1|12278|12280.2|12278.1|12280.6|12278.5|12279.1|12277|146
1620081900000|2021-05-03 22:45:00|12280.1|12278|12281.8|12279.7|12282.2|12280.1|12280|12277.9|105
1620082200000|2021-05-03 22:50:00|12282.2|12280.1|12278.4|12276.3|12282.2|12280.1|12278.2|12276.2|101
1620082500000|2021-05-03 22:55:00|12278.3|12276.2|12278.9|12276.8|12279.7|12277.6|12278.2|12276.1|94
1620082800000|2021-05-03 23:00:00|12278.7|12276.6|12278.4|12276.3|12279.9|12277.8|12277.8|12275.7|117
1620083100000|2021-05-03 23:05:00|12278.5|12276.4|12278.3|12276.2|12279.6|12277.8|12278.1|12276|109
1620083400000|2021-05-03 23:10:00|12278.4|12276.3|12278.5|12276.4|12278.9|12276.8|12277.9|12276.1|69
1620083700000|2021-05-03 23:15:00|12278.8|12276.7|12280.9|12278.8|12281.1|12279|12278.7|12276.6|129
1620084000000|2021-05-03 23:20:00|12281|12278.9|12282.7|12280.6|12283.4|12281.3|12280.7|12278.8|106
1620084300000|2021-05-03 23:25:00|12282.6|12280.5|12281.6|12279.5|12282.6|12280.5|12281.3|12279.2|84
1620084600000|2021-05-03 23:30:00|12281.8|12279.7|12280.8|12278.7|12282.7|12280.6|12280.3|12278.2|113
1620084900000|2021-05-03 23:35:00|12280.9|12278.8|12280.1|12278.8|12281.9|12279.8|12279.8|12278|86
1620085200000|2021-05-03 23:40:00|12280.2|12278.9|12280.4|12278.3|12281|12279.1|12280.2|12278.1|70
1620085500000|2021-05-03 23:45:00|12280.5|12278.4|12280.4|12278.3|12280.8|12279|12280|12278.2|86
1620085800000|2021-05-03 23:50:00|12280.5|12278.4|12281.1|12279|12281.2|12279.4|12279.9|12278.1|82
1620086100000|2021-05-03 23:55:00|12281|12278.9|12281.7|12279.6|12281.8|12280.1|12280.4|12278.7|71
1620086400000|2021-05-04 00:00:00|12281.6|12279.5|12281.2|12279.1|12281.8|12279.7|12278.4|12276.3|175
1620086700000|2021-05-04 00:05:00|12281.1|12279|12285.9|12283.8|12287|12284.9|12281.1|12279|192
1620087000000|2021-05-04 00:10:00|12285.7|12283.6|12287|12284.9|12288.8|12286.8|12284.5|12282.4|216
1620087300000|2021-05-04 00:15:00|12287.1|12285|12285.1|12283.8|12287.1|12285|12283.6|12281.5|184
1620087600000|2021-05-04 00:20:00|12285|12283|12287.1|12285|12288.6|12286.5|12285|12282.9|162
1620087900000|2021-05-04 00:25:00|12287.2|12285.1|12287.3|12285.2|12287.8|12285.7|12285.6|12283.5|158
1620088200000|2021-05-04 00:30:00|12287.6|12285.5|12287.7|12285.6|12288|12285.9|12287|12284.9|183
1620088500000|2021-05-04 00:35:00|12287.8|12285.7|12286.2|12284.1|12288.1|12286|12286.1|12284|153
1620088800000|2021-05-04 00:40:00|12286.3|12284.2|12283.3|12281.2|12286.4|12284.7|12282.7|12280.6|147
1620089100000|2021-05-04 00:45:00|12283|12281.7|12282.8|12280.7|12283.8|12281.7|12282.3|12280.3|198
1620089400000|2021-05-04 00:50:00|12282.7|12280.6|12284.2|12282.1|12284.3|12282.2|12281.4|12279.6|157
1620089700000|2021-05-04 00:55:00|12284.3|12282.2|12285.5|12283.4|12286.5|12284.8|12283.5|12281.4|196
1620090000000|2021-05-04 01:00:00|12285.4|12283.3|12284.6|12282.5|12286.5|12284.7|12284.5|12282.4|244
1620090300000|2021-05-04 01:05:00|12284.4|12282.3|12286.4|12284.3|12286.7|12284.8|12283.5|12281.6|176
1620090600000|2021-05-04 01:10:00|12286.5|12284.4|12286.1|12284|12287.3|12285.2|12285.1|12283|156
1620090900000|2021-05-04 01:15:00|12286.2|12284.1|12289.4|12287.3|12289.6|12287.5|12285.5|12283.4|215
1620091200000|2021-05-04 01:20:00|12289.3|12287.2|12293.2|12291.1|12294.7|12292.9|12288.9|12286.8|266
1620091500000|2021-05-04 01:25:00|12293.1|12291|12293.8|12291.7|12294.3|12292.2|12291.8|12289.7|248
1620091800000|2021-05-04 01:30:00|12293.9|12291.8|12291.5|12289.4|12293.9|12291.8|12289.4|12287.8|240
1620092100000|2021-05-04 01:35:00|12291.6|12289.5|12290.8|12288.7|12292.5|12290.4|12289.3|12287.2|219
1620092400000|2021-05-04 01:40:00|12290.9|12288.8|12290.8|12288.7|12291.8|12289.7|12289.7|12287.6|215
1620092700000|2021-05-04 01:45:00|12290.9|12288.8|12291.6|12289.5|12291.7|12289.6|12289.7|12287.6|167
1620093000000|2021-05-04 01:50:00|12291.5|12289.4|12291.3|12289.2|12292.4|12290.3|12289.9|12287.8|155
1620093300000|2021-05-04 01:55:00|12291.5|12289.4|12294.1|12292|12294.6|12292.5|12291.3|12289.2|159
1620093600000|2021-05-04 02:00:00|12294|12291.9|12295.4|12293.3|12295.6|12293.5|12293.5|12291.4|245
1620093900000|2021-05-04 02:05:00|12295.3|12293.2|12295.6|12293.5|12296|12294.3|12294.4|12292.4|271
1620094200000|2021-05-04 02:10:00|12295.5|12293.4|12294.7|12292.6|12295.7|12293.6|12293.7|12291.6|129
1620094500000|2021-05-04 02:15:00|12294.8|12292.7|12295.3|12293.2|12295.8|12294.2|12294.6|12292.5|100
1620094800000|2021-05-04 02:20:00|12294.9|12293.6|12295.3|12294|12297.4|12295.4|12294.1|12292|152
1620095100000|2021-05-04 02:25:00|12295.2|12293.9|12297|12294.9|12297.1|12295|12294.6|12292.5|202
1620095400000|2021-05-04 02:30:00|12296.7|12294.6|12297.6|12295.5|12298|12296.2|12295.9|12293.9|190
1620095700000|2021-05-04 02:35:00|12297.5|12295.4|12299.2|12297.1|12299.2|12297.5|12297|12295.4|273
1620096000000|2021-05-04 02:40:00|12299.1|12297|12298.9|12296.8|12299.3|12297.3|12297.3|12295.3|216
1620096300000|2021-05-04 02:45:00|12298.6|12296.5|12298.1|12296|12299.6|12297.8|12297.7|12295.6|213
1620096600000|2021-05-04 02:50:00|12298.2|12296.1|12297.5|12295.4|12299|12296.9|12297.3|12295.2|184
1620096900000|2021-05-04 02:55:00|12297.4|12295.3|12294.2|12292.9|12297.5|12295.7|12294.1|12292.3|237
1620097200000|2021-05-04 03:00:00|12294.1|12292.8|12295.6|12293.5|12296.3|12294.4|12294.1|12292.5|191
1620097500000|2021-05-04 03:05:00|12295.7|12293.6|12296|12293.9|12296.2|12294.1|12295.1|12293|130
1620097800000|2021-05-04 03:10:00|12296.1|12294|12297.5|12295.4|12297.6|12295.5|12295.4|12293.3|136
1620098100000|2021-05-04 03:15:00|12297.4|12295.3|12297.6|12295.5|12298.9|12296.8|12296.8|12294.7|156
1620098400000|2021-05-04 03:20:00|12297.5|12295.4|12297.4|12295.3|12298.6|12296.5|12296.8|12294.7|144
1620098700000|2021-05-04 03:25:00|12297.3|12295.2|12296.1|12294|12297.6|12295.5|12295.3|12293.2|107
1620099000000|2021-05-04 03:30:00|12295.9|12293.8|12293.9|12291.8|12296.3|12294.5|12293.9|12291.8|95
1620099300000|2021-05-04 03:35:00|12294.4|12292.3|12295.4|12293.3|12295.5|12293.4|12294.2|12292.3|142
1620099600000|2021-05-04 03:40:00|12295.5|12293.4|12293.9|12291.8|12296|12293.9|12293.8|12291.7|92
1620099900000|2021-05-04 03:45:00|12293.8|12291.7|12295.5|12293.4|12296.2|12294.1|12293.6|12291.7|137
1620100200000|2021-05-04 03:50:00|12295.6|12293.5|12296.2|12294.1|12296.3|12294.2|12295.1|12293|108
1620100500000|2021-05-04 03:55:00|12296.3|12294.2|12296.8|12294.7|12297.7|12295.9|12296|12293.9|114
1620100800000|2021-05-04 04:00:00|12296.7|12294.6|12297.7|12295.6|12297.8|12295.7|12295.8|12293.8|147
1620101100000|2021-05-04 04:05:00|12297.8|12295.7|12297|12294.9|12299|12296.9|12296.9|12294.8|138
1620101400000|2021-05-04 04:10:00|12297.1|12295|12297.1|12295.8|12297.8|12296.1|12296.8|12294.7|87
1620101700000|2021-05-04 04:15:00|12297|12295.7|12295.4|12293.3|12297|12295.7|12294.9|12292.8|146
1620102000000|2021-05-04 04:20:00|12295.5|12293.4|12294|12291.9|12295.6|12293.9|12293.9|12291.8|86
1620102300000|2021-05-04 04:25:00|12293.9|12291.8|12295.6|12293.5|12295.6|12293.5|12293.4|12291.5|125
1620102600000|2021-05-04 04:30:00|12295.5|12293.4|12294|12291.9|12295.5|12293.4|12289.3|12287.2|355
1620102900000|2021-05-04 04:35:00|12294.1|12292|12296.9|12294.8|12297.1|12295|12292.3|12290.2|251
1620103200000|2021-05-04 04:40:00|12296.8|12294.7|12293.3|12291.2|12297|12294.9|12293.1|12291|223
1620103500000|2021-05-04 04:45:00|12293.6|12291.5|12291.6|12289.5|12293.8|12291.7|12291.4|12289.5|120
1620103800000|2021-05-04 04:50:00|12291.7|12289.6|12293.4|12291.3|12293.5|12291.6|12290.9|12288.8|154
1620104100000|2021-05-04 04:55:00|12293.3|12291.2|12291.7|12289.6|12293.4|12291.6|12291.4|12289.4|138
1620104400000|2021-05-04 05:00:00|12291.6|12289.5|12290.3|12288.2|12291.8|12289.7|12289.9|12288|134
1620104700000|2021-05-04 05:05:00|12290.2|12288.1|12291.9|12289.8|12292|12289.9|12290.2|12288.1|136
1620105000000|2021-05-04 05:10:00|12291.8|12289.7|12295.7|12293.6|12295.8|12293.7|12291.5|12289.7|170
1620105300000|2021-05-04 05:15:00|12295.6|12293.5|12294.5|12292.4|12296.4|12294.3|12293.9|12291.8|164
1620105600000|2021-05-04 05:20:00|12294.6|12292.5|12295.6|12293.5|12295.8|12293.7|12293.6|12291.9|98
1620105900000|2021-05-04 05:25:00|12295.7|12293.6|12296.2|12294.1|12298|12295.9|12295.5|12293.4|226
1620106200000|2021-05-04 05:30:00|12296.1|12294|12297|12294.9|12297.1|12295|12294.7|12292.6|158
1620106500000|2021-05-04 05:35:00|12297.1|12295|12294.4|12292.3|12297.6|12295.5|12293.9|12291.8|180
1620106800000|2021-05-04 05:40:00|12294.3|12292.2|12292.4|12290.3|12294.3|12292.2|12292.1|12290|134
1620107100000|2021-05-04 05:45:00|12292.5|12290.4|12293.7|12291.6|12294.3|12292.4|12292.1|12290.3|116
1620107400000|2021-05-04 05:50:00|12293.6|12291.5|12292.5|12290.4|12294|12292.2|12292|12290.2|100
1620107700000|2021-05-04 05:55:00|12292.4|12290.3|12293.3|12291.2|12293.5|12291.7|12291.4|12289.3|146
1620108000000|2021-05-04 06:00:00|12293.4|12291.3|12293.2|12291.1|12294.1|12292.1|12292.2|12290.1|244
1620108300000|2021-05-04 06:05:00|12293.3|12291.2|12295.6|12293.5|12296.1|12294|12292.2|12290.3|254
1620108600000|2021-05-04 06:10:00|12295.5|12293.4|12297.1|12295|12298|12295.9|12294.5|12292.8|282
1620108900000|2021-05-04 06:15:00|12296.4|12295.1|12297.3|12295.2|12298.6|12296.7|12296|12293.9|221
1620109200000|2021-05-04 06:20:00|12297.2|12295.1|12300.9|12298.8|12301.1|12299.1|12296.9|12295.1|214
1620109500000|2021-05-04 06:25:00|12300.8|12298.7|12302.2|12300.9|12302.2|12300.9|12300.3|12298.4|175
1620109800000|2021-05-04 06:30:00|12302.1|12300.8|12302|12300.7|12303.2|12301.6|12301.3|12299.7|205
1620110100000|2021-05-04 06:35:00|12302.2|12300.9|12301.2|12299.9|12302.4|12301|12300.3|12298.8|178
1620110400000|2021-05-04 06:40:00|12301.3|12300|12298.8|12297.5|12301.3|12300|12298.8|12297.5|175
1620110700000|2021-05-04 06:45:00|12298.7|12297.4|12303.9|12302.6|12305.1|12303.4|12298.7|12297.4|190
1620111000000|2021-05-04 06:50:00|12304|12302.7|12303.1|12301|12304.4|12302.7|12301.2|12299.9|236
1620111300000|2021-05-04 06:55:00|12302.7|12301.4|12303.2|12301.1|12304.8|12303.1|12302.5|12300.9|226
1620111600000|2021-05-04 07:00:00|12302.4|12301|12306.8|12305.5|12306.9|12305.6|12299.7|12298.4|343
1620111900000|2021-05-04 07:05:00|12307.1|12305.8|12307.3|12306|12310.6|12309.3|12306.7|12305.4|430
1620112200000|2021-05-04 07:10:00|12307.7|12305.6|12309.8|12308.5|12310.9|12309.2|12307|12305.5|426
1620112500000|2021-05-04 07:15:00|12309.7|12308.4|12303.8|12302.5|12310.8|12309.4|12303.8|12302.5|433
1620112800000|2021-05-04 07:20:00|12303.7|12302.4|12309.9|12308.6|12311.5|12310.1|12303|12301.7|302
1620113100000|2021-05-04 07:25:00|12310|12308.7|12311.3|12310|12314.5|12313|12309.7|12308.4|360
1620113400000|2021-05-04 07:30:00|12311.2|12309.9|12313.8|12312.5|12314.8|12313|12310.6|12309.3|380
1620113700000|2021-05-04 07:35:00|12313.7|12312.4|12316.6|12315.3|12317.9|12316.5|12313.3|12311.6|403
1620114000000|2021-05-04 07:40:00|12316.7|12315.4|12312.1|12310.8|12317.8|12316.2|12311.9|12310.6|389
1620114300000|2021-05-04 07:45:00|12312|12310.7|12313.5|12312.2|12315.6|12314.3|12312|12310.7|312
1620114600000|2021-05-04 07:50:00|12313.4|12312.1|12313|12310.9|12315.5|12313.7|12311.8|12310.5|290
1620114900000|2021-05-04 07:55:00|12312.3|12311|12311.2|12309.9|12313.8|12312.5|12310.6|12309.3|328
1620115200000|2021-05-04 08:00:00|12311.1|12309.8|12310.9|12309.6|12313.3|12311.7|12310.7|12309.4|314
1620115500000|2021-05-04 08:05:00|12311|12309.7|12311.4|12310.1|12313.3|12311.6|12310.6|12309.3|321
1620115800000|2021-05-04 08:10:00|12311.5|12310.2|12312.1|12310.8|12313|12311.7|12310.7|12309|263
1620116100000|2021-05-04 08:15:00|12311.9|12310.6|12310.8|12309.5|12312.3|12310.9|12310.6|12309.3|256
1620116400000|2021-05-04 08:20:00|12310.9|12309.6|12310.8|12309.5|12311.8|12310.4|12310.6|12309.1|251
1620116700000|2021-05-04 08:25:00|12310.7|12309.4|12311|12309.7|12312.6|12311.3|12310.6|12309.3|162
1620117000000|2021-05-04 08:30:00|12310.9|12309.6|12315|12313.7|12315|12313.7|12310.7|12309.4|182
1620117300000|2021-05-04 08:35:00|12314.9|12313.6|12312.6|12311.3|12317.3|12316|12312.3|12311|289
1620117600000|2021-05-04 08:40:00|12313|12310.9|12312.9|12311.6|12313.4|12311.7|12310.8|12309.5|264
1620117900000|2021-05-04 08:45:00|12312.7|12311.4|12316|12314.7|12318|12316.3|12311.9|12310.4|315
1620118200000|2021-05-04 08:50:00|12315.9|12314.6|12318.4|12317.1|12319.4|12317.9|12315.5|12314.1|315
1620118500000|2021-05-04 08:55:00|12318.7|12317.4|12317.9|12316.6|12321.1|12319.8|12316.1|12314.6|349
1620118800000|2021-05-04 09:00:00|12318.1|12316.8|12322.3|12321|12323.5|12322.2|12316|12314.3|390
1620119100000|2021-05-04 09:05:00|12322.6|12320.5|12317.5|12316.2|12323|12321.6|12316.6|12315.3|298
1620119400000|2021-05-04 09:10:00|12317.6|12316.3|12318.5|12317.2|12320.1|12318.8|12317.1|12315.8|304
1620119700000|2021-05-04 09:15:00|12318.4|12317.1|12318.9|12317.6|12319|12317.7|12315.9|12314.2|279
1620120000000|2021-05-04 09:20:00|12319.3|12318|12323|12320.9|12327.8|12325.7|12318.9|12317.1|354
1620120300000|2021-05-04 09:25:00|12322.7|12321.4|12318.8|12317.5|12322.7|12321.4|12318.1|12316.8|237
1620120600000|2021-05-04 09:30:00|12318.9|12317.6|12316.6|12315.3|12318.9|12317.6|12316.4|12315|180
1620120900000|2021-05-04 09:35:00|12316.5|12315.2|12319.7|12318.4|12320.8|12319.3|12315.9|12314.5|301
1620121200000|2021-05-04 09:40:00|12319.8|12318.5|12319.1|12317.8|12322.2|12320.6|12318.9|12317.6|287
1620121500000|2021-05-04 09:45:00|12319.2|12317.9|12318.7|12317.4|12320|12318.6|12318.1|12316.5|245
1620121800000|2021-05-04 09:50:00|12318.5|12317.2|12316.1|12314.8|12318.5|12317.2|12315.7|12314.4|210
1620122100000|2021-05-04 09:55:00|12316|12314.7|12318.7|12317.4|12320.1|12318.5|12315.7|12314.2|257
1620122400000|2021-05-04 10:00:00|12318.6|12317.3|12319|12317.7|12320.2|12318.5|12316|12314.7|309
1620122700000|2021-05-04 10:05:00|12318.9|12317.6|12319.7|12318.4|12321.1|12319.4|12317.5|12316.2|304
1620123000000|2021-05-04 10:10:00|12319.8|12318.5|12320.9|12319.6|12322.3|12320.7|12319|12317.6|258
1620123300000|2021-05-04 10:15:00|12320.8|12319.5|12324.3|12323|12324.8|12323.1|12320.2|12318.9|341
1620123600000|2021-05-04 10:20:00|12324.1|12322.8|12319.6|12318.3|12324.4|12322.8|12319.5|12318.2|337
1620123900000|2021-05-04 10:25:00|12319.5|12318.2|12317.5|12316.2|12320|12318.2|12317.4|12315.8|264
1620124200000|2021-05-04 10:30:00|12317.7|12316.4|12316.1|12314.8|12318.6|12317.1|12315.7|12314.4|303
1620124500000|2021-05-04 10:35:00|12316.4|12315.1|12319.7|12318.4|12320.5|12319.1|12315.9|12314.3|454
1620124800000|2021-05-04 10:40:00|12319.6|12318.3|12320.4|12319.1|12322.1|12320.8|12318|12316.5|349
1620125100000|2021-05-04 10:45:00|12320.5|12319.2|12321.2|12319.9|12323.1|12321.5|12319.6|12318.3|317
1620125400000|2021-05-04 10:50:00|12321.1|12319.8|12321.2|12319.9|12321.4|12320|12319|12317.7|251
1620125700000|2021-05-04 10:55:00|12321.1|12319.8|12317.4|12316.1|12321.1|12319.8|12316.8|12315.5|278
1620126000000|2021-05-04 11:00:00|12317.5|12316.2|12315.7|12314.4|12320.1|12318.8|12314.5|12313.2|235
1620126300000|2021-05-04 11:05:00|12315.8|12314.5|12312.7|12311.4|12315.8|12314.5|12311.8|12310.2|296
1620126600000|2021-05-04 11:10:00|12312.6|12311.3|12315.6|12314.3|12316.1|12314.7|12312.5|12311.2|271
1620126900000|2021-05-04 11:15:00|12315.7|12314.4|12317.7|12316.4|12318.1|12316.5|12314.4|12313.1|256
1620127200000|2021-05-04 11:20:00|12317.4|12316.1|12316.4|12315.1|12318.4|12316.8|12314.9|12313.2|287
1620127500000|2021-05-04 11:25:00|12316.5|12315.2|12319.6|12318.3|12321.1|12319.8|12315.7|12314|347
1620127800000|2021-05-04 11:30:00|12319.5|12318.2|12324.5|12323.2|12325.6|12324.3|12319.5|12318|402
1620128100000|2021-05-04 11:35:00|12324.6|12323.3|12332|12329.9|12334.6|12332.5|12324.5|12323.2|528
1620128400000|2021-05-04 11:40:00|12332.1|12330|12331.1|12329.8|12336|12334.7|12329|12327.7|927
1620128700000|2021-05-04 11:45:00|12331.3|12330|12343.5|12342.2|12346.7|12345.4|12331.1|12329.8|817
1620129000000|2021-05-04 11:50:00|12343.7|12342.4|12335.5|12334.2|12344|12342.7|12333.9|12332.4|650
1620129300000|2021-05-04 11:55:00|12335.6|12334.3|12335.4|12334.1|12338.1|12336.8|12334.5|12333.2|453
1620129600000|2021-05-04 12:00:00|12335.5|12334.2|12335.1|12333|12337.9|12336.6|12333.2|12331.9|638
1620129900000|2021-05-04 12:05:00|12335.2|12333.1|12340.3|12339|12340.8|12339.2|12333.2|12331.7|625
1620130200000|2021-05-04 12:10:00|12340.2|12338.9|12342.8|12341.5|12343.1|12341.7|12337.3|12335.2|703
1620130500000|2021-05-04 12:15:00|12343|12341.7|12342.8|12341.5|12345.2|12343.6|12341.3|12339.6|612
1620130800000|2021-05-04 12:20:00|12342.7|12341.4|12335.4|12334.1|12343.6|12342.3|12335.4|12334.1|537
1620131100000|2021-05-04 12:25:00|12335.5|12334.2|12331.4|12327.4|12337|12335.7|12331.1|12325.9|496
1620131400000|2021-05-04 12:30:00|12331|12328.9|12325.2|12323.9|12336.5|12334.8|12325.2|12323.9|610
1620131700000|2021-05-04 12:35:00|12325.3|12324|12325.4|12324.1|12329.7|12328.4|12324.7|12323.4|498
1620132000000|2021-05-04 12:40:00|12325.5|12324.2|12326.3|12325|12330.1|12328.8|12324.2|12322.9|444
1620132300000|2021-05-04 12:45:00|12326.4|12325.1|12329|12327.7|12330.7|12329.4|12325.2|12323.9|546
1620132600000|2021-05-04 12:50:00|12329.1|12327.8|12320.7|12319.4|12332.3|12331|12320.1|12318.7|546
1620132900000|2021-05-04 12:55:00|12320.8|12319.5|12318|12315.9|12320.8|12319.5|12313.2|12311.6|637
1620133200000|2021-05-04 13:00:00|12318.1|12316|12314.8|12313.5|12318.1|12316.2|12314.2|12312.9|538
1620133500000|2021-05-04 13:05:00|12314.9|12313.6|12319.9|12318.6|12326.1|12324.7|12313.5|12312.2|638
1620133800000|2021-05-04 13:10:00|12319.8|12318.5|12312.8|12311.5|12320.5|12318.8|12311.3|12309.6|594
1620134100000|2021-05-04 13:15:00|12312.7|12311.4|12316.6|12315.3|12318.5|12316.8|12312.7|12311.4|529
1620134400000|2021-05-04 13:20:00|12316.7|12315.4|12317.2|12315.9|12321.4|12320.1|12314.8|12313.5|367
1620134700000|2021-05-04 13:25:00|12317.3|12316|12313.3|12312|12317.3|12316|12312.2|12310.9|335
1620135000000|2021-05-04 13:30:00|12312.6|12311.3|12302.6|12300.5|12313.8|12311.8|12300.5|12299.2|612
1620135300000|2021-05-04 13:35:00|12302.8|12301.5|12303.4|12302.1|12305.6|12304.3|12301.2|12299.6|532
1620135600000|2021-05-04 13:40:00|12303.1|12301.8|12309.1|12307.8|12310.2|12308.6|12302.2|12300.8|538
1620135900000|2021-05-04 13:45:00|12309.2|12307.9|12316.1|12314|12319.9|12318.6|12309|12307.7|576
1620136200000|2021-05-04 13:50:00|12316.2|12314.1|12316.9|12315.6|12320.8|12319.1|12313.3|12311.8|651
1620136500000|2021-05-04 13:55:00|12317.1|12315.8|12323.1|12321|12324|12322.1|12316.7|12314.9|688
1620136800000|2021-05-04 14:00:00|12323.2|12321.1|12328.5|12327.2|12328.5|12327.2|12321.4|12319.9|818
1620137100000|2021-05-04 14:05:00|12328.4|12327.1|12322.5|12321.2|12330.3|12329|12317.1|12315.3|839
1620137400000|2021-05-04 14:10:00|12322.6|12321.3|12324.4|12323.1|12329.7|12328.4|12322.4|12320.7|918
1620137700000|2021-05-04 14:15:00|12324.6|12323.3|12315.3|12314|12328|12326.5|12313.5|12311.4|852
1620138000000|2021-05-04 14:20:00|12315.2|12313.9|12315.2|12313.9|12317.2|12315.9|12312.1|12310.4|738
1620138300000|2021-05-04 14:25:00|12315.3|12314|12314.5|12313.2|12317.6|12316.3|12312.9|12311.6|654
1620138600000|2021-05-04 14:30:00|12314.6|12312.5|12322|12320.7|12323.7|12321.9|12314.2|12312.5|823
1620138900000|2021-05-04 14:35:00|12321.9|12320.6|12314.9|12313.6|12324.1|12322.5|12314.1|12312.5|727
1620139200000|2021-05-04 14:40:00|12314.8|12313.5|12321.8|12320.5|12323.3|12322|12314.2|12312.9|607
1620139500000|2021-05-04 14:45:00|12321.9|12320.6|12318|12316.7|12323.6|12322.3|12314.8|12313.4|676
1620139800000|2021-05-04 14:50:00|12318.1|12316.8|12313.4|12312.1|12320.3|12319|12310.6|12308.6|666
1620140100000|2021-05-04 14:55:00|12313.5|12312.2|12317.2|12315.9|12323.3|12322|12312.8|12311.5|659
1620140400000|2021-05-04 15:00:00|12317.4|12316.1|12318.7|12317.4|12321.4|12320.1|12316.5|12315.2|664
1620140700000|2021-05-04 15:05:00|12318.6|12317.3|12312.5|12311.2|12321.6|12320.3|12312.4|12311.1|546
1620141000000|2021-05-04 15:10:00|12312.6|12311.3|12343.3|12342|12352.5|12350.4|12312.5|12311|1257
1620141300000|2021-05-04 15:15:00|12343.4|12342.1|12330.3|12328.2|12346.4|12344.3|12324.9|12322.8|1127
1620141600000|2021-05-04 15:20:00|12330.1|12328|12327.2|12325.1|12335.3|12333.2|12325.3|12323.6|977
1620141900000|2021-05-04 15:25:00|12327.1|12325|12321.4|12319.3|12328.5|12326.4|12316.6|12314.5|859
1620142200000|2021-05-04 15:30:00|12321.2|12319.1|12319.2|12317.9|12323.9|12322.1|12317.5|12315.7|737
1620142500000|2021-05-04 15:35:00|12319.3|12318|12313.2|12311.9|12324.8|12322.7|12313.1|12311.5|567
1620142800000|2021-05-04 15:40:00|12313.1|12311.8|12309.6|12307.5|12316.3|12315|12307.8|12305.9|618
1620143100000|2021-05-04 15:45:00|12309.5|12307.4|12313.6|12312.3|12320.5|12318.7|12309.2|12307.4|714
1620143400000|2021-05-04 15:50:00|12313.7|12312.4|12311.4|12310.1|12315.5|12313.7|12311.2|12309.7|617
1620143700000|2021-05-04 15:55:00|12311.5|12310.2|12320.2|12318.9|12321.9|12320.1|12310.7|12308.9|707
1620144000000|2021-05-04 16:00:00|12320.4|12319.1|12314.1|12312.8|12322.3|12321|12313.1|12311.5|579
1620144300000|2021-05-04 16:05:00|12314.3|12313|12312.3|12311|12314.7|12313.1|12310.7|12309|524
1620144600000|2021-05-04 16:10:00|12312.4|12311.1|12310.7|12309.4|12313.3|12311.2|12305.8|12303.7|580
1620144900000|2021-05-04 16:15:00|12310.8|12309.5|12309|12307.7|12313.6|12312.3|12306.1|12304.4|555
1620145200000|2021-05-04 16:20:00|12309.1|12307.8|12310|12308.7|12311.3|12309.8|12308.6|12307.1|500
1620145500000|2021-05-04 16:25:00|12310.1|12308.8|12312.2|12310.9|12312.4|12311.1|12307|12305.2|424
1620145800000|2021-05-04 16:30:00|12311.6|12310.3|12316.3|12314.2|12317|12315.3|12311.6|12310.1|473
1620146100000|2021-05-04 16:35:00|12316.1|12314|12313.5|12311.4|12316.8|12315.5|12312.9|12311.2|541
1620146400000|2021-05-04 16:40:00|12313.4|12311.3|12317.1|12315.8|12318.7|12317.2|12312.8|12311.2|462
1620146700000|2021-05-04 16:45:00|12316.8|12315.5|12318.4|12317.1|12322.2|12320.6|12316.7|12315|532
1620147000000|2021-05-04 16:50:00|12318.6|12317.3|12316.5|12314.4|12319.4|12317.3|12315.4|12313.8|469
1620147300000|2021-05-04 16:55:00|12316.4|12315.1|12319.9|12318.6|12320|12318.7|12312|12309.9|540
1620147600000|2021-05-04 17:00:00|12320|12318.7|12317.1|12315|12320.8|12319.3|12315.3|12313.5|499
1620147900000|2021-05-04 17:05:00|12317|12314.9|12317.2|12315.1|12321.3|12319.5|12316|12314.2|495
1620148200000|2021-05-04 17:10:00|12317.4|12315.3|12316.9|12315.6|12319.7|12318.4|12316.6|12315|321
1620148500000|2021-05-04 17:15:00|12317.1|12315.8|12318.2|12316.9|12318.7|12317.1|12315.9|12314.3|380
1620148800000|2021-05-04 17:20:00|12318.3|12317|12318.5|12317.2|12319.7|12317.9|12316|12314.7|298
1620149100000|2021-05-04 17:25:00|12318.4|12317.1|12319.4|12317.3|12320.9|12319.2|12316.1|12314.8|330
1620149400000|2021-05-04 17:30:00|12319.5|12317.4|12317|12314.9|12319.9|12318.6|12315.8|12314.4|374
1620149700000|2021-05-04 17:35:00|12316.5|12315.2|12316.7|12315.4|12317.4|12315.9|12315.1|12313.8|316
1620150000000|2021-05-04 17:40:00|12316.8|12315.5|12318.1|12316.8|12318.4|12317.1|12316.6|12315.3|258
1620150300000|2021-05-04 17:45:00|12318.3|12317|12317|12314.9|12319.4|12318.1|12313.8|12311.9|579
1620150600000|2021-05-04 17:50:00|12317.2|12315.1|12314.6|12313.3|12318.2|12316.7|12314.5|12313.2|372
1620150900000|2021-05-04 17:55:00|12314.7|12313.4|12311.7|12310.4|12316.2|12314.4|12311.1|12309.4|332
1620151200000|2021-05-04 18:00:00|12312|12310.7|12310.7|12309.4|12312.3|12311|12310.1|12308.8|339
1620151500000|2021-05-04 18:05:00|12310.6|12309.3|12310.1|12308.8|12311.6|12310.1|12308|12306.7|403
1620151800000|2021-05-04 18:10:00|12310|12308.7|12306|12304.7|12310.5|12308.9|12306|12304.7|343
1620152100000|2021-05-04 18:15:00|12306.1|12304.8|12307.5|12306.2|12308.5|12307.2|12304.9|12303.2|365
1620152400000|2021-05-04 18:20:00|12307.6|12306.3|12308.3|12307|12309.3|12308|12304.4|12303.1|352
1620152700000|2021-05-04 18:25:00|12308.4|12307.1|12310.6|12308.5|12311.6|12310.3|12307.7|12306.4|294
1620153000000|2021-05-04 18:30:00|12310.7|12308.6|12307.7|12306.4|12310.8|12309.5|12306.3|12305|334
1620153300000|2021-05-04 18:35:00|12307.8|12306.5|12309.2|12307.9|12311.3|12309.8|12307.5|12305.9|358
1620153600000|2021-05-04 18:40:00|12309.1|12307.8|12309.9|12308.6|12310.6|12309|12306.1|12304.8|355
1620153900000|2021-05-04 18:45:00|12310|12308.7|12307.4|12306.1|12310.7|12309.4|12304.9|12303.1|449
1620154200000|2021-05-04 18:50:00|12307|12305.7|12306|12304.7|12307.5|12306.2|12303.8|12302.5|399
1620154500000|2021-05-04 18:55:00|12305.6|12304.3|12307.1|12305.8|12308.4|12307.1|12303.8|12302.5|373
1620154800000|2021-05-04 19:00:00|12307.2|12305.9|12310|12308.7|12311.8|12310.5|12307.2|12305.9|457
1620155100000|2021-05-04 19:05:00|12310.3|12309|12310|12308.7|12311.7|12310.1|12309.8|12308.5|411
1620155400000|2021-05-04 19:10:00|12309.9|12308.6|12309.9|12308.6|12312.4|12311.1|12309|12307.7|415
1620155700000|2021-05-04 19:15:00|12309.8|12308.5|12309.1|12307.8|12309.9|12308.6|12306.7|12305.4|390
1620156000000|2021-05-04 19:20:00|12309|12307.7|12310.5|12309.2|12311.5|12309.7|12307.4|12305.8|342
1620156300000|2021-05-04 19:25:00|12310.6|12309.3|12308.3|12307|12311.8|12310.1|12307.6|12306.3|390
1620156600000|2021-05-04 19:30:00|12308.5|12307.2|12308.3|12307|12311.7|12310.1|12307.6|12306|417
1620156900000|2021-05-04 19:35:00|12308.1|12306.8|12305.3|12304|12308.5|12306.8|12305.2|12303.9|335
1620157200000|2021-05-04 19:40:00|12305.4|12304.1|12309.8|12308.5|12310|12308.7|12305.3|12304|336
1620157500000|2021-05-04 19:45:00|12309.9|12308.6|12309|12307.7|12311|12309.6|12308.2|12306.9|505
1620157800000|2021-05-04 19:50:00|12308.8|12307.5|12306.1|12304.8|12308.8|12307.5|12305.2|12303.9|383
1620158100000|2021-05-04 19:55:00|12306.2|12304.9|12306.8|12305.5|12307.1|12305.8|12303.8|12302.5|396
1620158400000|2021-05-04 20:00:00|12306.4|12305.1|12308.5|12307.2|12309.9|12308.5|12305.3|12303.7|304
1620158700000|2021-05-04 20:05:00|12309.2|12307.9|12305.7|12303.6|12309.2|12307.9|12304.3|12302.5|180
1620159000000|2021-05-04 20:10:00|12305.9|12303.8|12305.3|12304|12306.4|12304.8|12304.7|12303.3|129
1620159300000|2021-05-04 20:15:00|12305.2|12303.9|12306|12304.7|12307.4|12305.3|12305.2|12303.9|129
1620159600000|2021-05-04 20:20:00|12306.1|12304.8|12306.3|12304.2|12307.4|12305.3|12305.8|12304.2|124
1620159900000|2021-05-04 20:25:00|12305.9|12304.6|12306|12303.9|12307.9|12306.2|12305.4|12303.6|122
1620160200000|2021-05-04 20:30:00|12306.1|12304|12306.4|12304.3|12307.5|12305.6|12305.8|12304|127
1620160500000|2021-05-04 20:35:00|12306.5|12304.4|12305.8|12303.7|12306.6|12304.5|12303.1|12301.4|188
1620160800000|2021-05-04 20:40:00|12305.4|12304.1|12303.3|12301.2|12305.5|12304.2|12302.1|12300|213
1620161100000|2021-05-04 20:45:00|12303.5|12301.4|12306.1|12304|12307.4|12305.3|12303.3|12301.2|235
1620161400000|2021-05-04 20:50:00|12306|12303.9|12304.3|12302.2|12306.2|12304.1|12304.1|12302|296
1620161700000|2021-05-04 20:55:00|12304.1|12302|12310.6|12305.4|12317.2|12310.2|12303.2|12301.1|484
1620162000000|2021-05-04 21:00:00|12312.7|12305.7|12311.2|12305.6|12313.3|12306.3|12310.9|12303.9|59
1620162300000|2021-05-04 21:05:00|12312.1|12305.3|12310.1|12303.1|12312.3|12306.5|12307.9|12302.3|149
1620162600000|2021-05-04 21:10:00|12310.2|12303.2|12312.2|12305.2|12317.6|12310.6|12308.8|12301.8|228
1620162900000|2021-05-04 21:15:00|12312.1|12305.1|12311.6|12304.6|12312.6|12305.6|12306.1|12301.6|283
1620163200000|2021-05-04 21:20:00|12311.7|12304.7|12310.5|12303.5|12312.2|12305.3|12306.9|12301.4|161
1620163500000|2021-05-04 21:25:00|12310.6|12303.6|12311.5|12304.5|12313.4|12306.4|12308.9|12302.3|218
1620163800000|2021-05-04 21:30:00|12311.2|12304.2|12307.3|12303.5|12311.5|12304.5|12306.8|12301.7|301
1620164100000|2021-05-04 21:35:00|12309.3|12303.3|12308.8|12301.8|12312.1|12305.1|12307.6|12300.6|411
1620164400000|2021-05-04 21:40:00|12308.7|12301.7|12308.8|12301.8|12309.6|12302.6|12308.2|12301.2|221
1620164700000|2021-05-04 21:45:00|12308.5|12301.6|12309|12302|12310.2|12303.4|12304.3|12299.1|441
1620165000000|2021-05-04 21:50:00|12308.8|12301.8|12310|12304.4|12310.9|12305.6|12307|12301.7|305
1620165300000|2021-05-04 21:55:00|12309.8|12304.5|12310.1|12303.1|12316.4|12309.4|12308|12301.8|350
1620165600000|2021-05-04 22:00:00|12309.5|12302.5|12307.6|12304.8|12311.1|12304.9|12305.4|12301.6|647
1620165900000|2021-05-04 22:05:00|12307.1|12304.7|12309|12306.9|12309.9|12307.6|12307|12304.7|208
1620166200000|2021-05-04 22:10:00|12308.9|12306.8|12307.7|12305.6|12309.4|12307.1|12307.7|12305.6|102
1620166500000|2021-05-04 22:15:00|12307.9|12305.8|12306.6|12304.5|12308.1|12306|12306.2|12304|107
1620166800000|2021-05-04 22:20:00|12306.7|12304.6|12307.5|12305.4|12307.8|12305.7|12306.6|12304.5|87
1620167100000|2021-05-04 22:25:00|12307.4|12305.3|12306.5|12304.4|12308.4|12306.3|12306.2|12304.1|121
1620167400000|2021-05-04 22:30:00|12306.6|12304.5|12306.6|12304.5|12306.6|12304.5|12305.7|12303.6|109
1620167700000|2021-05-04 22:35:00|12306.7|12304.6|12305.1|12303|12306.7|12304.6|12305|12302.9|123
1620168000000|2021-05-04 22:40:00|12305|12302.9|12306.1|12303.7|12306.8|12304.6|12304.6|12302.7|183
1620168300000|2021-05-04 22:45:00|12306.4|12302.9|12301.8|12299.7|12306.6|12303.6|12301.1|12299|355
1620168600000|2021-05-04 22:50:00|12301.7|12299.6|12304|12301.9|12304.2|12302.1|12301.7|12299.6|161
1620168900000|2021-05-04 22:55:00|12303.9|12301.8|12302.4|12300.3|12304.3|12302.2|12302.3|12300.2|149
1620169200000|2021-05-04 23:00:00|12302.1|12300|12303.7|12301.6|12304.2|12302.1|12302.1|12300|199
1620169500000|2021-05-04 23:05:00|12303.6|12301.5|12301.5|12299.4|12303.6|12301.5|12300.9|12299|147
1620169800000|2021-05-04 23:10:00|12301.4|12300.1|12303.3|12301.2|12303.6|12301.5|12301|12299.4|148
1620170100000|2021-05-04 23:15:00|12303.2|12301.1|12303.2|12301.1|12304|12301.9|12301.8|12299.7|168
1620170400000|2021-05-04 23:20:00|12303.3|12301.2|12302.6|12300.5|12303.7|12301.6|12301.8|12300|96
1620170700000|2021-05-04 23:25:00|12302.8|12300.7|12301.8|12299.7|12303.5|12301.4|12301.4|12299.5|106
1620171000000|2021-05-04 23:30:00|12302.2|12300.1|12303.2|12301.1|12303.3|12301.5|12302.2|12300.1|51
1620171300000|2021-05-04 23:35:00|12303.1|12301|12303|12300.9|12303.5|12301.4|12301.6|12299.8|96
1620171600000|2021-05-04 23:40:00|12303.1|12301|12302.8|12300.7|12303.9|12301.8|12302.4|12300.5|104
1620171900000|2021-05-04 23:45:00|12303.3|12301.2|12302.6|12300.5|12304.1|12302.4|12302|12299.9|133
1620172200000|2021-05-04 23:50:00|12302.7|12300.6|12302.4|12300.3|12303.8|12302|12302|12300.2|140
1620172500000|2021-05-04 23:55:00|12302.5|12300.4|12302.7|12300.6|12303.6|12301.5|12301.5|12299.4|186
1620172800000|2021-05-05 00:00:00|12302.8|12300.7|12299.7|12297.6|12303.8|12301.9|12299.7|12297.6|248
1620173100000|2021-05-05 00:05:00|12299.8|12297.7|12303.5|12301.4|12303.7|12301.8|12299.7|12297.6|237
1620173400000|2021-05-05 00:10:00|12303.6|12301.5|12302.9|12300.8|12304|12302.3|12301.6|12299.7|234
1620173700000|2021-05-05 00:15:00|12303|12300.9|12298.4|12297.1|12303|12301.2|12298.3|12296.2|230
1620174000000|2021-05-05 00:20:00|12298.7|12296.6|12296.4|12294.3|12299.5|12297.6|12295.4|12293.7|209
1620174300000|2021-05-05 00:25:00|12296.5|12294.4|12296.6|12294.5|12297.9|12296.3|12295.5|12293.5|214
1620174600000|2021-05-05 00:30:00|12296.2|12294.9|12296.6|12294.5|12296.9|12295.2|12295|12292.9|186
1620174900000|2021-05-05 00:35:00|12296.5|12294.4|12293.1|12291|12296.5|12294.5|12292.6|12290.8|300
1620175200000|2021-05-05 00:40:00|12293|12290.9|12293.4|12291.3|12295|12293.1|12293|12290.9|241
1620175500000|2021-05-05 00:45:00|12293.3|12291.2|12292.4|12290.3|12293.7|12291.9|12291|12289.4|245
1620175800000|2021-05-05 00:50:00|12292.5|12290.4|12290.3|12289|12292.5|12290.8|12289.8|12288.2|178
1620176100000|2021-05-05 00:55:00|12290.2|12288.9|12291.4|12290.1|12291.9|12290.4|12289.6|12287.9|240
1620176400000|2021-05-05 01:00:00|12291.5|12290.2|12293.6|12291.5|12293.7|12291.6|12290.4|12288.3|225
1620176700000|2021-05-05 01:05:00|12293.5|12291.4|12293.4|12291.3|12294|12291.9|12292.7|12290.6|181
1620177000000|2021-05-05 01:10:00|12293.5|12291.4|12292.7|12290.6|12293.8|12292.3|12291.8|12290.1|172
1620177300000|2021-05-05 01:15:00|12292.6|12290.5|12291.5|12289.4|12292.8|12290.7|12291|12289.1|212
1620177600000|2021-05-05 01:20:00|12291.6|12289.5|12291.4|12289.3|12292.2|12290.3|12290.9|12289.2|189
1620177900000|2021-05-05 01:25:00|12291.6|12289.5|12291.6|12289.5|12292|12290|12290.6|12288.7|209
1620178200000|2021-05-05 01:30:00|12291.7|12289.6|12292.2|12290.1|12292.8|12290.7|12290.5|12288.5|232
1620178500000|2021-05-05 01:35:00|12292.1|12290|12290.6|12288.5|12292.2|12290.1|12289.5|12287.7|219
1620178800000|2021-05-05 01:40:00|12290.5|12288.4|12289.1|12287.8|12291.8|12290.2|12288.8|12287.2|221
1620179100000|2021-05-05 01:45:00|12289|12287.7|12286.9|12284.8|12289.7|12288|12285.5|12284.1|297
1620179400000|2021-05-05 01:50:00|12287|12284.9|12286.8|12284.7|12288.2|12286.5|12285.7|12284.1|274
1620179700000|2021-05-05 01:55:00|12286.9|12284.8|12286.6|12284.5|12287.2|12285.3|12285.5|12284|244
1620180000000|2021-05-05 02:00:00|12286.1|12284.8|12288.2|12286.1|12288.4|12286.3|12285.6|12283.8|248
1620180300000|2021-05-05 02:05:00|12288.3|12286.2|12288.6|12286.5|12289.1|12287.3|12287.9|12285.8|176
1620180600000|2021-05-05 02:10:00|12288.7|12286.6|12288.4|12286.3|12289.1|12287.3|12287.5|12285.4|155
1620180900000|2021-05-05 02:15:00|12288.3|12286.2|12288.4|12286.3|12288.9|12287.2|12287.6|12285.5|171
1620181200000|2021-05-05 02:20:00|12288.7|12286.6|12287.2|12285.9|12289.1|12287.4|12287|12285.4|226
1620181500000|2021-05-05 02:25:00|12287.1|12285.8|12288.7|12286.6|12289.3|12287.2|12287|12284.9|219
1620181800000|2021-05-05 02:30:00|12288.8|12286.7|12286.8|12284.7|12289.6|12287.5|12286.1|12284.4|280
1620182100000|2021-05-05 02:35:00|12286.9|12284.8|12287.5|12285.4|12288.1|12286|12285.5|12283.9|237
1620182400000|2021-05-05 02:40:00|12287.6|12285.5|12287.6|12285.5|12287.9|12285.8|12286|12284|155
1620182700000|2021-05-05 02:45:00|12287.5|12285.4|12287.5|12285.4|12287.7|12285.6|12285.7|12284|218
1620183000000|2021-05-05 02:50:00|12287.4|12285.3|12286.2|12284.1|12287.4|12285.3|12285.7|12283.9|151
1620183300000|2021-05-05 02:55:00|12286|12283.9|12287.8|12285.7|12288|12286.3|12286|12283.9|232
1620183600000|2021-05-05 03:00:00|12287.9|12285.8|12286.9|12284.8|12288|12286.1|12285.6|12283.5|172
1620183900000|2021-05-05 03:05:00|12286.8|12284.7|12287.2|12285.1|12288.2|12286.5|12286.3|12284.2|177
1620184200000|2021-05-05 03:10:00|12287.3|12285.2|12288.1|12286|12288.1|12286.2|12286.7|12284.6|159
1620184500000|2021-05-05 03:15:00|12288.2|12286.1|12286.8|12284.7|12289|12287.1|12286.8|12284.7|115
1620184800000|2021-05-05 03:20:00|12286.9|12284.8|12285.7|12283.6|12287.8|12285.9|12284.9|12283.2|171
1620185100000|2021-05-05 03:25:00|12285.8|12283.7|12286.8|12284.7|12287.6|12286|12285.5|12283.4|166
1620185400000|2021-05-05 03:30:00|12286.7|12284.6|12287.3|12286|12288|12286.1|12286.6|12284.5|102
1620185700000|2021-05-05 03:35:00|12287.4|12286.1|12286.2|12284.1|12288.5|12286.4|12286.1|12284.1|112
1620186000000|2021-05-05 03:40:00|12286.1|12284|12286.5|12284.4|12286.9|12285|12285.2|12283.1|131
1620186300000|2021-05-05 03:45:00|12286.6|12284.5|12287.5|12285.4|12287.5|12285.4|12285.7|12283.6|134
1620186600000|2021-05-05 03:50:00|12287.4|12285.3|12288|12285.9|12288.3|12286.4|12287|12285.3|152
1620186900000|2021-05-05 03:55:00|12287.9|12285.8|12287.5|12285.4|12288|12285.9|12286.4|12284.3|154
1620187200000|2021-05-05 04:00:00|12287.7|12285.6|12287.5|12285.4|12288.4|12286.3|12287.1|12285.3|155
1620187500000|2021-05-05 04:05:00|12287.6|12285.5|12287.5|12285.4|12287.8|12285.9|12286.4|12284.5|123
1620187800000|2021-05-05 04:10:00|12287.6|12285.5|12287|12284.9|12287.7|12285.6|12286.3|12284.3|92
1620188100000|2021-05-05 04:15:00|12287.2|12285.1|12287.6|12285.5|12287.9|12286.2|12287|12284.9|70
1620188400000|2021-05-05 04:20:00|12287.2|12285.9|12289.8|12287.7|12290.8|12288.7|12287.2|12285.4|132
1620188700000|2021-05-05 04:25:00|12289.5|12288.2|12290.9|12288.8|12291.8|12289.9|12289|12286.9|156
1620189000000|2021-05-05 04:30:00|12291|12288.9|12289.4|12288.1|12291.2|12289.1|12288.9|12286.8|146
1620189300000|2021-05-05 04:35:00|12289.3|12288|12288.3|12286.2|12289.9|12288.1|12288.2|12286.1|148
1620189600000|2021-05-05 04:40:00|12288.2|12286.1|12288.5|12286.4|12288.7|12286.8|12287.5|12285.9|100
1620189900000|2021-05-05 04:45:00|12288.6|12286.5|12289.4|12288.1|12290|12288.2|12287.9|12285.8|218
1620190200000|2021-05-05 04:50:00|12289.9|12287.8|12288.7|12287.4|12290.1|12288.2|12288.2|12286.8|188
1620190500000|2021-05-05 04:55:00|12288.6|12287.3|12289.7|12287.6|12289.8|12287.9|12288.3|12286.8|188
1620190800000|2021-05-05 05:00:00|12289.8|12287.7|12289.1|12287|12290.4|12288.3|12288.2|12286.1|215
1620191100000|2021-05-05 05:05:00|12288.6|12287.3|12291.5|12289.4|12292.1|12290|12288.6|12286.8|277
1620191400000|2021-05-05 05:10:00|12291.4|12289.3|12293.7|12291.6|12294.3|12292.2|12290.3|12288.5|298
1620191700000|2021-05-05 05:15:00|12293.8|12291.7|12295.1|12293|12295.4|12293.3|12292.7|12291.3|360
1620192000000|2021-05-05 05:20:00|12295.2|12293.1|12294.1|12292|12295.5|12293.4|12293|12291|302
1620192300000|2021-05-05 05:25:00|12294.2|12292.1|12295|12292.9|12295.2|12293.2|12292.6|12290.7|275
1620192600000|2021-05-05 05:30:00|12295.1|12293|12293.4|12291.3|12295.1|12293|12292.5|12290.4|266
1620192900000|2021-05-05 05:35:00|12293.5|12291.4|12294.8|12292.7|12295.3|12293.4|12293.4|12291.3|200
1620193200000|2021-05-05 05:40:00|12295.1|12293|12294.7|12293.4|12296.7|12295|12294.6|12292.9|226
1620193500000|2021-05-05 05:45:00|12294.8|12293.5|12293.6|12291.5|12295|12293.5|12293.1|12291.5|200
1620193800000|2021-05-05 05:50:00|12293.7|12291.6|12295.8|12293.7|12295.9|12293.8|12293|12290.9|170
1620194100000|2021-05-05 05:55:00|12295.7|12293.6|12295|12292.9|12296|12293.9|12294.4|12292.3|233
1620194400000|2021-05-05 06:00:00|12295.1|12293|12293.2|12291.1|12295.1|12293|12289.1|12287|345
1620194700000|2021-05-05 06:05:00|12293.1|12291|12295|12292.9|12296.9|12294.9|12292.7|12290.6|340
1620195000000|2021-05-05 06:10:00|12295.1|12293|12297.9|12296.6|12298.7|12296.8|12294.6|12292.5|281
1620195300000|2021-05-05 06:15:00|12298.4|12296.3|12301.1|12299|12301.2|12299.1|12297.9|12296.3|371
1620195600000|2021-05-05 06:20:00|12301.2|12299.1|12296.9|12294.8|12302|12300.7|12296.9|12294.8|328
1620195900000|2021-05-05 06:25:00|12297|12294.9|12300.3|12298.2|12301.2|12299.4|12295.8|12293.9|323
1620196200000|2021-05-05 06:30:00|12300.4|12298.3|12299.2|12297.1|12303.5|12301.9|12298.4|12296.8|440
1620196500000|2021-05-05 06:35:00|12299.3|12298|12299.4|12297.3|12301.4|12300.1|12298.7|12297|432
1620196800000|2021-05-05 06:40:00|12299.3|12297.2|12298.5|12297.2|12300.9|12299.3|12298.2|12296.8|369
1620197100000|2021-05-05 06:45:00|12298.4|12297.1|12301.5|12300.2|12302.5|12300.9|12296.2|12294.6|399
1620197400000|2021-05-05 06:50:00|12301.2|12299.9|12301.5|12300.2|12301.8|12300.2|12299.1|12297.5|484
1620197700000|2021-05-05 06:55:00|12301.4|12300.1|12301|12298.9|12301.9|12300.3|12297.3|12295.5|546
1620198000000|2021-05-05 07:00:00|12300.6|12299.3|12304.5|12302.4|12304.6|12303|12296.3|12294.6|655
1620198300000|2021-05-05 07:05:00|12303.9|12302.6|12304.4|12303.1|12306.9|12305.4|12302.4|12300.6|646
1620198600000|2021-05-05 07:10:00|12304.2|12302.9|12302.7|12300.6|12305.8|12304.1|12300.4|12299.1|636
1620198900000|2021-05-05 07:15:00|12302.8|12300.7|12304.6|12303.3|12305.1|12303.6|12300.4|12298.9|392
1620199200000|2021-05-05 07:20:00|12305.1|12303|12303.1|12301|12306.9|12305|12302.3|12300.9|435
1620199500000|2021-05-05 07:25:00|12303.3|12301.2|12304.7|12303.4|12307|12305.7|12303|12301.2|434
1620199800000|2021-05-05 07:30:00|12304.8|12303.5|12303.9|12302.6|12305|12303.5|12301.5|12300|343
1620200100000|2021-05-05 07:35:00|12304|12302.7|12303.1|12301.8|12305.9|12304.6|12302.4|12300.9|360
1620200400000|2021-05-05 07:40:00|12303.2|12301.9|12300.5|12299.2|12304|12302.4|12298.9|12297.5|335
1620200700000|2021-05-05 07:45:00|12300.3|12299|12297.2|12295.9|12301.1|12299.6|12297|12295.5|268
1620201000000|2021-05-05 07:50:00|12297.1|12295.8|12297.4|12295.3|12298.2|12296.7|12295.6|12294.1|361
1620201300000|2021-05-05 07:55:00|12297|12295.7|12293.9|12292.6|12297.4|12295.8|12292.4|12291.1|485
1620201600000|2021-05-05 08:00:00|12294|12292.7|12294.6|12293.3|12295.5|12294|12292.4|12290.8|495
1620201900000|2021-05-05 08:05:00|12294.7|12293.4|12290.9|12289.6|12295|12293.7|12290.8|12289.1|377
1620202200000|2021-05-05 08:10:00|12290.8|12289.5|12292.5|12291.2|12293.2|12291.9|12290.8|12289.3|359
1620202500000|2021-05-05 08:15:00|12292.3|12291|12290.3|12289|12292.4|12291.1|12289.6|12288.2|318
1620202800000|2021-05-05 08:20:00|12290.2|12288.9|12288.7|12287.4|12291.5|12289.8|12286.7|12285.4|436
1620203100000|2021-05-05 08:25:00|12288.8|12287.5|12286|12284.7|12289.4|12287.7|12285.6|12284|336
1620203400000|2021-05-05 08:30:00|12285.8|12284.5|12279.5|12278.2|12286.9|12285.6|12278.6|12277.3|473
1620203700000|2021-05-05 08:35:00|12279.6|12278.3|12286.2|12284.9|12287|12285.4|12279.4|12277.8|403
1620204000000|2021-05-05 08:40:00|12286.6|12284.5|12288.7|12287.4|12290|12288.4|12285.9|12284.2|358
1620204300000|2021-05-05 08:45:00|12288.6|12287.3|12283.3|12282|12289.4|12287.7|12281.8|12280.4|386
1620204600000|2021-05-05 08:50:00|12283.2|12281.9|12285|12283.7|12286.9|12285.2|12283|12281.7|291
1620204900000|2021-05-05 08:55:00|12285.1|12283.8|12283.8|12282.5|12286.3|12284.6|12282.3|12280.7|334
1620205200000|2021-05-05 09:00:00|12283.7|12282.4|12283.6|12281.5|12285.7|12283.9|12282.8|12281.5|315
1620205500000|2021-05-05 09:05:00|12283.1|12281.8|12284.6|12283.3|12285.6|12283.9|12282.6|12280.9|263
1620205800000|2021-05-05 09:10:00|12284.5|12283.2|12286.1|12284.8|12288|12286.1|12283.9|12282.3|292
1620206100000|2021-05-05 09:15:00|12285.8|12284.5|12283.7|12282.4|12286.9|12285.5|12282.5|12281|325
1620206400000|2021-05-05 09:20:00|12283.8|12282.5|12280.4|12279.1|12284.8|12283.3|12280.1|12278.7|279
1620206700000|2021-05-05 09:25:00|12280.6|12279.3|12283.5|12282.2|12283.9|12282.4|12280.4|12279.1|262
1620207000000|2021-05-05 09:30:00|12283.6|12282.3|12281.8|12280.5|12283.9|12282.3|12281|12279.3|225
1620207300000|2021-05-05 09:35:00|12281.7|12280.4|12286|12283.9|12286|12284.5|12281.6|12280.3|228
1620207600000|2021-05-05 09:40:00|12285.9|12283.8|12287.3|12286|12288.2|12286.6|12284.9|12283.5|262
1620207900000|2021-05-05 09:45:00|12287.2|12285.9|12285.7|12284.4|12287.5|12286.2|12284|12282.4|282
1620208200000|2021-05-05 09:50:00|12285.8|12284.5|12285.9|12284.6|12286.6|12284.9|12285.4|12283.7|154
1620208500000|2021-05-05 09:55:00|12285.8|12284.5|12285.6|12284.3|12287.3|12285.7|12284.9|12283.3|240
1620208800000|2021-05-05 10:00:00|12285.5|12284.2|12285.8|12284.5|12285.9|12284.6|12284.2|12282.9|265
1620209100000|2021-05-05 10:05:00|12286.4|12285.1|12285.1|12283.8|12287.2|12285.7|12284.6|12283.1|305
1620209400000|2021-05-05 10:10:00|12285.6|12283.5|12283.4|12282.1|12286.3|12284.5|12281.9|12280.6|186
1620209700000|2021-05-05 10:15:00|12283.3|12282|12281.1|12279.8|12283.8|12282.5|12280.5|12279|222
1620210000000|2021-05-05 10:20:00|12281|12279.7|12278.2|12276.9|12281.1|12279.8|12278.2|12276.9|221
1620210300000|2021-05-05 10:25:00|12278.1|12276.8|12275.9|12274.6|12279.1|12277.5|12275.9|12274.6|176
1620210600000|2021-05-05 10:30:00|12275.8|12274.5|12272.8|12271.5|12279|12277.5|12272.7|12271|373
1620210900000|2021-05-05 10:35:00|12272.9|12271.6|12274.2|12272.1|12276.4|12274.7|12268.9|12267.6|519
1620211200000|2021-05-05 10:40:00|12273.3|12272|12276.3|12274.2|12276.3|12274.3|12272.1|12270.8|425
1620211500000|2021-05-05 10:45:00|12276.4|12274.3|12274.3|12273|12276.5|12274.9|12273.2|12271.5|337
1620211800000|2021-05-05 10:50:00|12274.4|12273.1|12273|12271.7|12274.5|12273.2|12271.3|12269.5|276
1620212100000|2021-05-05 10:55:00|12272.9|12271.6|12274.6|12273.3|12274.9|12273.3|12271.9|12270.6|222
1620212400000|2021-05-05 11:00:00|12274.9|12272.8|12271.9|12270.6|12275.6|12273.9|12271.5|12270.2|200
1620212700000|2021-05-05 11:05:00|12271.5|12270.2|12273.6|12272.3|12273.8|12272.5|12270.7|12269.1|266
1620213000000|2021-05-05 11:10:00|12273.5|12272.2|12273.7|12272.4|12274|12272.7|12272.8|12271.5|158
1620213300000|2021-05-05 11:15:00|12273.8|12272.5|12275.1|12273.8|12277|12275.7|12273.8|12272.5|209
1620213600000|2021-05-05 11:20:00|12275.2|12273.9|12277|12275.7|12277.7|12276.4|12274.9|12273.6|263
1620213900000|2021-05-05 11:25:00|12277.1|12275.8|12274.3|12273|12277.1|12275.8|12273.2|12271.9|261
1620214200000|2021-05-05 11:30:00|12274.4|12273.1|12273.7|12272.4|12274.9|12273.4|12273.4|12271.8|165
1620214500000|2021-05-05 11:35:00|12273.8|12272.5|12271.3|12270|12274.6|12273.3|12271.3|12270|258
1620214800000|2021-05-05 11:40:00|12271.2|12269.9|12274.3|12273|12274.3|12273|12269.7|12268.4|301
1620215100000|2021-05-05 11:45:00|12274.2|12272.9|12274.4|12272.3|12275.6|12274.3|12273.5|12272.2|352
1620215400000|2021-05-05 11:50:00|12274.3|12272.2|12274.3|12273|12275.4|12274.1|12273.5|12272|408
1620215700000|2021-05-05 11:55:00|12274.2|12272.9|12274.3|12273|12275.3|12274|12273.3|12271.6|288
1620216000000|2021-05-05 12:00:00|12274.4|12273.1|12270.1|12268.8|12274.4|12273.1|12269.1|12267.5|322
1620216300000|2021-05-05 12:05:00|12270.2|12268.9|12269.1|12267.8|12270.8|12269.5|12268.4|12267.1|236
1620216600000|2021-05-05 12:10:00|12269.2|12267.9|12271.8|12269.3|12273.2|12270.3|12267.4|12266.1|286
1620216900000|2021-05-05 12:15:00|12271.7|12269.4|12274.6|12273.3|12276.1|12274.7|12268.2|12266.1|444
1620217200000|2021-05-05 12:20:00|12274.9|12273.6|12275.3|12273.2|12276.4|12275|12272.8|12271.5|611
1620217500000|2021-05-05 12:25:00|12275.4|12273.3|12280.4|12279.1|12280.8|12279.3|12274.5|12272.8|726
1620217800000|2021-05-05 12:30:00|12280.5|12279.2|12280.8|12279.5|12283|12281.7|12278.8|12277.5|712
1620218100000|2021-05-05 12:35:00|12280.5|12279.2|12276.9|12275.6|12282.4|12280.8|12275.5|12274|523
1620218400000|2021-05-05 12:40:00|12276.8|12275.5|12274.6|12273.3|12277.2|12275.8|12273.8|12272.5|457
1620218700000|2021-05-05 12:45:00|12274.8|12273.5|12275|12273.7|12276.3|12275|12273.1|12271.4|451
1620219000000|2021-05-05 12:50:00|12275.1|12273.8|12274.6|12273.3|12275.8|12274.3|12273.8|12272.3|322
1620219300000|2021-05-05 12:55:00|12274.5|12273.2|12278.2|12276.9|12279|12277.7|12273.7|12272.4|395
1620219600000|2021-05-05 13:00:00|12278.1|12276.8|12282.1|12280.8|12283.8|12282|12276.4|12275.1|453
1620219900000|2021-05-05 13:05:00|12282|12280.7|12280.3|12279|12283.8|12282|12279.6|12278.3|508
1620220200000|2021-05-05 13:10:00|12280.2|12278.9|12281|12279.7|12281.6|12280.3|12277.4|12276.1|412
1620220500000|2021-05-05 13:15:00|12280.9|12279.6|12278.6|12277.3|12281.9|12280.6|12278|12276.7|282
1620220800000|2021-05-05 13:20:00|12278.5|12277.2|12281.4|12280.1|12282.6|12281.3|12278.5|12277.2|399
1620221100000|2021-05-05 13:25:00|12281.3|12280|12282.4|12280.3|12282.4|12281.1|12279.2|12277.8|350
1620221400000|2021-05-05 13:30:00|12282.7|12280.6|12276.7|12275.4|12282.7|12281|12275.8|12274.5|457
1620221700000|2021-05-05 13:35:00|12276.6|12275.3|12275.5|12274.2|12280.5|12279.1|12273.5|12272.2|486
1620222000000|2021-05-05 13:40:00|12275.4|12274.1|12274.2|12272.1|12278.6|12276.8|12273|12271.7|479
1620222300000|2021-05-05 13:45:00|12274.1|12272|12270.5|12269.2|12274.7|12272.6|12268.5|12267.2|480
1620222600000|2021-05-05 13:50:00|12270.4|12269.1|12274.5|12273.2|12274.9|12273.6|12270.2|12268.6|478
1620222900000|2021-05-05 13:55:00|12275|12273.7|12279.6|12277.5|12280.3|12278.4|12272.8|12271.1|407
1620223200000|2021-05-05 14:00:00|12278.9|12276.8|12282.9|12281.6|12283.6|12282.3|12277.5|12275.9|625
1620223500000|2021-05-05 14:05:00|12283|12281.7|12280.2|12278.9|12283.8|12282.5|12278.4|12277.1|509
1620223800000|2021-05-05 14:10:00|12280.1|12278.8|12275.2|12273.9|12281.1|12279.8|12274.4|12273.1|435
1620224100000|2021-05-05 14:15:00|12275.3|12274|12274.8|12272.7|12276.1|12274.8|12271.6|12270.3|426
1620224400000|2021-05-05 14:20:00|12274.6|12273.3|12274.4|12273.1|12277.5|12276.2|12273.5|12272.2|505
1620224700000|2021-05-05 14:25:00|12274.2|12272.9|12268.1|12266|12274.5|12273.2|12266.3|12264.5|480
1620225000000|2021-05-05 14:30:00|12268|12265.9|12270.7|12269.4|12272.5|12271.1|12267.5|12265.4|489
1620225300000|2021-05-05 14:35:00|12270.8|12269.5|12269.3|12268|12272|12270.7|12268.3|12267|393
1620225600000|2021-05-05 14:40:00|12269.8|12268.5|12261.9|12260.6|12269.9|12268.6|12257.1|12255.1|491
1620225900000|2021-05-05 14:45:00|12261.7|12260.4|12262.4|12261.1|12265.9|12264.6|12258.8|12257.2|407
1620226200000|2021-05-05 14:50:00|12262.5|12261.2|12256.7|12254.6|12262.5|12261.2|12254.3|12252.9|581
1620226500000|2021-05-05 14:55:00|12256.6|12254.5|12257.5|12256.2|12258.4|12257|12254|12252.7|443
1620226800000|2021-05-05 15:00:00|12257.6|12256.3|12258.2|12256.9|12261.4|12260.1|12255.2|12253.9|445
1620227100000|2021-05-05 15:05:00|12258.3|12257|12253.8|12252.5|12258.6|12257.3|12252.7|12251.1|363
1620227400000|2021-05-05 15:10:00|12253.9|12252.6|12259|12257.7|12259.1|12257.8|12253.2|12251.9|341
1620227700000|2021-05-05 15:15:00|12259.1|12257.8|12263|12261.7|12263|12261.7|12257.5|12256.2|420
1620228000000|2021-05-05 15:20:00|12262.9|12261.6|12257.3|12256|12262.9|12261.6|12256.6|12255.3|332
1620228300000|2021-05-05 15:25:00|12257.5|12256.2|12258.4|12256.3|12261.3|12259.8|12255.9|12254.6|318
1620228600000|2021-05-05 15:30:00|12258.5|12256.4|12256.5|12255.2|12258.6|12256.8|12254.9|12253.5|247
1620228900000|2021-05-05 15:35:00|12256.6|12255.3|12258.1|12256.8|12258.3|12257|12255.8|12254.5|196
1620229200000|2021-05-05 15:40:00|12258.2|12256.9|12259.6|12258.3|12260.3|12259|12258|12256.7|188
1620229500000|2021-05-05 15:45:00|12259.3|12258|12261.5|12260.2|12261.7|12260.4|12259.1|12257.7|222
1620229800000|2021-05-05 15:50:00|12261.4|12260.1|12264.4|12263.1|12264.9|12263.6|12261.3|12259.6|284
1620230100000|2021-05-05 15:55:00|12264.5|12262.4|12263.4|12262.1|12265.2|12263.5|12263.3|12262|238
1620230400000|2021-05-05 16:00:00|12263.5|12262.2|12264.4|12263.1|12265.3|12263.7|12261.4|12259.9|299
1620230700000|2021-05-05 16:05:00|12264.5|12263.2|12265.1|12263.8|12267.3|12265.9|12264.5|12263.2|197
1620231000000|2021-05-05 16:10:00|12265|12263.7|12265.9|12263.8|12267|12265.1|12265|12263.2|262
1620231300000|2021-05-05 16:15:00|12265.8|12263.7|12269.8|12268.5|12269.9|12268.5|12265|12263.5|296
1620231600000|2021-05-05 16:20:00|12269.6|12268.3|12269.5|12268.2|12271.7|12270.4|12269|12267.5|349
1620231900000|2021-05-05 16:25:00|12269.4|12268.1|12270.1|12268.8|12271.1|12269.8|12268.6|12267.3|193
1620232200000|2021-05-05 16:30:00|12270.3|12269|12271.8|12270.5|12272.2|12270.9|12268.7|12267.4|228
1620232500000|2021-05-05 16:35:00|12271.9|12270.6|12274.9|12273.6|12275.1|12273.8|12271.8|12270.5|203
1620232800000|2021-05-05 16:40:00|12274.8|12273.5|12272.9|12270.8|12275|12273.6|12271.8|12270.5|232
1620233100000|2021-05-05 16:45:00|12272.8|12271.5|12274.3|12273|12274.8|12273.5|12271.7|12270.4|144
1620233400000|2021-05-05 16:50:00|12274.4|12273.1|12274.9|12273.6|12275.4|12274.1|12274|12272.4|182
1620233700000|2021-05-05 16:55:00|12274.8|12273.5|12277|12275.7|12277.7|12276.4|12273.6|12272.3|159
1620234000000|2021-05-05 17:00:00|12277.1|12275.8|12279.3|12278|12279.4|12278.1|12273.9|12272.6|270
1620234300000|2021-05-05 17:05:00|12279.4|12278.1|12276.2|12274.9|12279.4|12278.1|12276.1|12274.5|235
1620234600000|2021-05-05 17:10:00|12276.3|12275|12276.1|12274.8|12277.2|12275.9|12275.2|12273.9|123
1620234900000|2021-05-05 17:15:00|12276.2|12274.9|12277|12275.7|12278.3|12277|12276.1|12274.8|202
1620235200000|2021-05-05 17:20:00|12276.9|12275.6|12274.2|12272.9|12277.1|12275.8|12273.8|12272.2|132
1620235500000|2021-05-05 17:25:00|12274.1|12272.8|12274.6|12273.3|12274.7|12273.4|12273.8|12272.2|151
1620235800000|2021-05-05 17:30:00|12274.7|12273.4|12274.5|12273.2|12276.1|12274.8|12274.5|12273.2|138
1620236100000|2021-05-05 17:35:00|12274.6|12273.3|12274.8|12273.5|12274.9|12273.6|12272.3|12270.6|207
1620236400000|2021-05-05 17:40:00|12275.3|12273.2|12276.9|12275.6|12277.1|12275.7|12274.6|12273|187
1620236700000|2021-05-05 17:45:00|12276.8|12275.5|12276.1|12274.8|12277.2|12275.7|12275.7|12274|162
1620237000000|2021-05-05 17:50:00|12276.2|12274.9|12273|12271.7|12276.5|12275|12272.9|12271.6|147
1620237300000|2021-05-05 17:55:00|12272.5|12271.2|12273|12271.7|12274.5|12272.7|12272.3|12271|163
1620237600000|2021-05-05 18:00:00|12273.5|12272.2|12274.5|12273.2|12275.3|12273.9|12272.9|12271.4|274
1620237900000|2021-05-05 18:05:00|12274.6|12273.3|12275.9|12274.6|12276.1|12274.8|12272.3|12270.8|267
1620238200000|2021-05-05 18:10:00|12276|12274.7|12276.1|12274.8|12278.2|12276.7|12274.3|12272.8|299
1620238500000|2021-05-05 18:15:00|12276|12274.7|12278.4|12276.3|12278.7|12277.3|12274.1|12272.5|360
1620238800000|2021-05-05 18:20:00|12278.5|12276.4|12278.5|12277.2|12280.5|12279.2|12277.5|12276|238
1620239100000|2021-05-05 18:25:00|12278.4|12277.1|12277.7|12276.4|12279.3|12278|12277.5|12276.2|239
1620239400000|2021-05-05 18:30:00|12277.6|12276.3|12275.3|12274|12278.3|12277|12275.2|12273.9|167
1620239700000|2021-05-05 18:35:00|12275.6|12274.3|12279|12277.7|12279|12277.7|12275.3|12273.9|226
1620240000000|2021-05-05 18:40:00|12278.9|12277.6|12277.9|12276.6|12279.1|12277.8|12276.8|12275.5|200
1620240300000|2021-05-05 18:45:00|12277.7|12276.4|12275.7|12274.4|12278.6|12277.3|12275.3|12274|162
1620240600000|2021-05-05 18:50:00|12275.5|12274.2|12276.1|12274.8|12277|12275.7|12274|12272.5|213
1620240900000|2021-05-05 18:55:00|12276.2|12274.9|12280.8|12279.5|12281.7|12280.4|12275.7|12274.4|280
1620241200000|2021-05-05 19:00:00|12281.2|12279.9|12281.3|12280|12282.5|12281.2|12278.9|12277.6|273
1620241500000|2021-05-05 19:05:00|12281.4|12280.1|12284.2|12282.9|12284.4|12283.1|12280.5|12279.2|330
1620241800000|2021-05-05 19:10:00|12283.8|12282.5|12282.1|12280.8|12285.3|12284|12281.9|12280.6|288
1620242100000|2021-05-05 19:15:00|12282.2|12280.9|12281.2|12279.9|12284.5|12283.2|12280.9|12279.6|289
1620242400000|2021-05-05 19:20:00|12281.3|12280|12284.4|12283.1|12284.9|12283.2|12281.3|12280|216
1620242700000|2021-05-05 19:25:00|12284.5|12283.2|12281.9|12280.6|12285.2|12283.9|12281.4|12280.1|233
1620243000000|2021-05-05 19:30:00|12282|12280.7|12283.8|12282.5|12284.5|12283.2|12282|12280.7|265
1620243300000|2021-05-05 19:35:00|12283.6|12282.3|12282.2|12280.9|12283.6|12282.3|12281.4|12280.1|227
1620243600000|2021-05-05 19:40:00|12282.1|12280.8|12281.5|12280.2|12283.6|12282.3|12281.3|12279.7|190
1620243900000|2021-05-05 19:45:00|12281.3|12280|12279.2|12277.9|12281.7|12280.4|12278.3|12276.6|247
1620244200000|2021-05-05 19:50:00|12279.6|12278.3|12274.4|12273.1|12280|12278.7|12274.2|12272.8|352
1620244500000|2021-05-05 19:55:00|12274.3|12273|12270.9|12269.6|12274.6|12273.3|12270.5|12269.2|302
1620244800000|2021-05-05 20:00:00|12270.8|12269.5|12270.6|12269.3|12272.2|12270.8|12270.6|12268.8|207
1620245100000|2021-05-05 20:05:00|12270.5|12269.2|12269.4|12268.1|12270.9|12269.6|12269|12267.4|125
1620245400000|2021-05-05 20:10:00|12269.5|12268.2|12269.1|12267|12269.5|12268.2|12268.4|12266.7|110
1620245700000|2021-05-05 20:15:00|12269|12267.8|12268.6|12267.3|12269.1|12267.8|12266.9|12265.6|107
1620246000000|2021-05-05 20:20:00|12268.7|12267.4|12268.7|12267.4|12269.3|12267.5|12267.5|12266.2|99
1620246300000|2021-05-05 20:25:00|12268.8|12267.5|12268.9|12266.8|12270.1|12268.8|12268.3|12266.6|120
1620246600000|2021-05-05 20:30:00|12268.5|12267.2|12268.4|12267.1|12268.9|12267.4|12267.6|12266.1|83
1620246900000|2021-05-05 20:35:00|12268.5|12267.2|12268.7|12267.4|12269.1|12267.5|12267.8|12266.3|72
1620247200000|2021-05-05 20:40:00|12268.8|12267.5|12267|12265.7|12269.1|12267.7|12267|12265.2|90
1620247500000|2021-05-05 20:45:00|12267.4|12265.3|12271.2|12269.1|12271.3|12269.2|12264.7|12263.1|180
1620247800000|2021-05-05 20:50:00|12271|12268.9|12265.9|12263.8|12271|12268.9|12265.4|12263.6|192
1620248100000|2021-05-05 20:55:00|12265.2|12263.1|12269|12265.1|12269|12265.6|12264.8|12262.7|184
1620248400000|2021-05-05 21:00:00|12269.2|12264.7|12272.5|12265.5|12273.8|12266.8|12269.2|12263.9|44
1620248700000|2021-05-05 21:05:00|12271.7|12264.7|12271.5|12267.2|12276.9|12269.9|12269.4|12264|227
1620249000000|2021-05-05 21:10:00|12273.5|12266.9|12268.7|12261.7|12280.2|12273.2|12268.2|12261.2|260
1620249300000|2021-05-05 21:15:00|12270|12262.1|12270.4|12266.3|12272.3|12268.1|12268.2|12262.1|217
1620249600000|2021-05-05 21:20:00|12271.4|12266.1|12271.1|12265.3|12271.9|12268.3|12268.9|12261.9|144
1620249900000|2021-05-05 21:25:00|12271.2|12264.9|12271.3|12267.3|12274.1|12268|12269.6|12264|118
1620250200000|2021-05-05 21:30:00|12271.1|12266.9|12272.5|12265.5|12274.7|12267.7|12268.7|12261.7|255
1620250500000|2021-05-05 21:35:00|12271|12265.1|12270|12263|12274.9|12267.9|12267.9|12260.9|266
1620250800000|2021-05-05 21:40:00|12269.5|12262.7|12270.5|12266|12272.6|12266.6|12269.5|12262.7|187
1620251100000|2021-05-05 21:45:00|12270.4|12266.1|12270.1|12266.4|12272.6|12266.5|12269.7|12265.2|116
1620251400000|2021-05-05 21:50:00|12269.8|12266.1|12270.8|12265.9|12276.7|12269.7|12269.6|12264.2|200
1620251700000|2021-05-05 21:55:00|12270.7|12266|12270.8|12265.6|12271.5|12266.7|12269.9|12264.4|127
1620252000000|2021-05-05 22:00:00|12270.6|12265.5|12269.3|12266.9|12271.4|12267.2|12268.6|12264.1|328
1620252300000|2021-05-05 22:05:00|12269.4|12267|12269.2|12267.1|12269.6|12267.4|12268.6|12266.5|87
1620252600000|2021-05-05 22:10:00|12269.4|12267.3|12269.7|12267.6|12270.1|12268.3|12269.1|12267|72
1620252900000|2021-05-05 22:15:00|12269.8|12267.7|12271.1|12269|12271.2|12269.1|12269.7|12267.6|81
1620253200000|2021-05-05 22:20:00|12271|12268.9|12270|12267.9|12271.4|12269.3|12269.9|12267.8|87
1620253500000|2021-05-05 22:25:00|12270.1|12268|12268.5|12266.4|12270.2|12268.1|12268.3|12266.2|60
1620253800000|2021-05-05 22:30:00|12268.4|12266.3|12269.2|12267.1|12269.2|12267.1|12267.2|12265.1|153
1620254100000|2021-05-05 22:35:00|12269.3|12267.2|12269.7|12267.6|12270|12267.9|12269.1|12267|109
1620254400000|2021-05-05 22:40:00|12269.8|12267.7|12271.2|12269.1|12271.3|12269.2|12269.4|12267.3|132
1620254700000|2021-05-05 22:45:00|12271.3|12269.2|12270.8|12268.7|12271.3|12269.2|12270.1|12268|131
1620255000000|2021-05-05 22:50:00|12270.7|12268.6|12271.5|12269.4|12271.8|12269.7|12270|12268|127
1620255300000|2021-05-05 22:55:00|12271.6|12269.5|12275.1|12273|12275.1|12273.1|12271.5|12269.4|156
1620255600000|2021-05-05 23:00:00|12274.7|12273.4|12273.4|12271.3|12274.8|12273.4|12272.9|12271.1|146
1620255900000|2021-05-05 23:05:00|12273.3|12271.2|12272.1|12270.8|12273.8|12272|12271.7|12269.8|102
1620256200000|2021-05-05 23:10:00|12272.4|12270.3|12271.3|12269.2|12272.6|12270.9|12270.6|12268.8|86
1620256500000|2021-05-05 23:15:00|12271.2|12269.1|12271.3|12269.2|12271.7|12269.6|12270.5|12268.8|98
1620256800000|2021-05-05 23:20:00|12271.2|12269.1|12272.2|12270.1|12272.6|12270.6|12271.2|12269.1|94
1620257100000|2021-05-05 23:25:00|12272.3|12270.2|12269.5|12267.4|12272.3|12270.5|12269.3|12267.2|127
1620257400000|2021-05-05 23:30:00|12269.6|12267.5|12272.1|12270|12273.6|12271.8|12269.6|12267.5|107
1620257700000|2021-05-05 23:35:00|12271.7|12270.4|12271.7|12270.4|12272.3|12270.6|12271.6|12269.7|78
1620258000000|2021-05-05 23:40:00|12271.8|12270.5|12270.5|12268.4|12272.6|12270.6|12270.4|12268.3|115
1620258300000|2021-05-05 23:45:00|12270.6|12268.5|12270.6|12268.5|12271.2|12269.1|12269.2|12267.4|100
1620258600000|2021-05-05 23:50:00|12270.4|12268.3|12268.9|12266.8|12271|12269.3|12267.7|12266|122
1620258900000|2021-05-05 23:55:00|12268.8|12266.7|12269.9|12267.8|12270.4|12268.3|12268.4|12266.7|152
1620259200000|2021-05-06 00:00:00|12270|12267.9|12267.9|12265.8|12270|12267.9|12266.3|12264.5|207
1620259500000|2021-05-06 00:05:00|12267.8|12265.7|12269|12266.9|12269.5|12267.8|12266.9|12265.2|194
1620259800000|2021-05-06 00:10:00|12269.4|12267.3|12269.2|12267.1|12270.1|12268|12267.7|12265.8|200
1620260100000|2021-05-06 00:15:00|12269.5|12267.4|12268.1|12266|12269.6|12267.5|12267.3|12265.6|137
1620260400000|2021-05-06 00:20:00|12268|12265.9|12268.1|12266.8|12268.8|12267.1|12266.2|12264.3|150
1620260700000|2021-05-06 00:25:00|12268.2|12266.9|12270.4|12268.3|12271|12269.2|12268.1|12266.3|196
1620261000000|2021-05-06 00:30:00|12269.4|12268.1|12271.2|12269.1|12271.3|12269.6|12269.4|12267.4|138
1620261300000|2021-05-06 00:35:00|12271.1|12269|12271.3|12269.2|12272|12269.9|12269.5|12267.6|191
1620261600000|2021-05-06 00:40:00|12271.4|12269.3|12272.6|12270.5|12272.7|12271|12270.7|12269|187
1620261900000|2021-05-06 00:45:00|12272.2|12270.9|12272.6|12270.5|12273.5|12271.9|12271.9|12269.8|175
1620262200000|2021-05-06 00:50:00|12272.5|12270.4|12274.8|12272.7|12275.1|12273.5|12271.3|12269.5|219
1620262500000|2021-05-06 00:55:00|12275.5|12273.4|12276.5|12274.4|12277|12274.9|12274.9|12272.8|185
1620262800000|2021-05-06 01:00:00|12276.4|12274.3|12274.8|12272.7|12277|12275.4|12272.2|12270.1|293
1620263100000|2021-05-06 01:05:00|12274.7|12272.6|12272|12269.9|12274.7|12272.6|12271.7|12269.6|246
1620263400000|2021-05-06 01:10:00|12272.1|12270|12269.6|12267.5|12272.5|12270.4|12268.5|12266.4|236
1620263700000|2021-05-06 01:15:00|12269.4|12267.3|12267.3|12266|12269.9|12267.8|12266.3|12264.2|280
1620264000000|2021-05-06 01:20:00|12267.2|12265.9|12262.5|12260.4|12268.3|12266.5|12261.8|12260|336
1620264300000|2021-05-06 01:25:00|12262.4|12260.3|12259.2|12257.1|12262.5|12260.4|12258.2|12256.1|314
1620264600000|2021-05-06 01:30:00|12259.3|12257.2|12260.8|12258.7|12261|12259.4|12258.3|12256.6|277
1620264900000|2021-05-06 01:35:00|12260.7|12258.6|12259.3|12257.2|12260.8|12259.2|12258|12256.3|300
1620265200000|2021-05-06 01:40:00|12259.2|12257.1|12259.7|12257.6|12260.2|12258.3|12258.2|12256.3|214
1620265500000|2021-05-06 01:45:00|12258.9|12257.7|12260|12257.9|12260.5|12258.6|12258.4|12256.3|228
1620265800000|2021-05-06 01:50:00|12260.4|12258.3|12260|12257.9|12261.7|12259.7|12260|12257.9|173
1620266100000|2021-05-06 01:55:00|12259.9|12257.8|12261.3|12259.2|12263|12260.9|12259.9|12257.8|224
1620266400000|2021-05-06 02:00:00|12260.8|12259.5|12263.5|12261.4|12263.6|12261.5|12259.6|12258.1|214
1620266700000|2021-05-06 02:05:00|12263.6|12261.5|12265.2|12263.1|12266.5|12264.4|12262.9|12260.8|216
1620267000000|2021-05-06 02:10:00|12265.4|12263.3|12266|12263.9|12266.6|12264.8|12264.8|12263|205
1620267300000|2021-05-06 02:15:00|12265.9|12263.8|12267.4|12265.3|12267.5|12265.7|12265.8|12263.8|207
1620267600000|2021-05-06 02:20:00|12267.3|12265.2|12267.4|12265.3|12268.3|12266.4|12266.1|12264.3|218
1620267900000|2021-05-06 02:25:00|12267.5|12265.4|12267.6|12265.5|12269.2|12267.2|12267|12265.2|188
1620268200000|2021-05-06 02:30:00|12267.7|12265.6|12268.9|12266.8|12269.2|12267.1|12267.2|12265.3|217
1620268500000|2021-05-06 02:35:00|12269|12266.9|12273.2|12271.9|12274.4|12272.3|12267.7|12265.6|303
1620268800000|2021-05-06 02:40:00|12273.3|12272|12280.5|12278.4|12280.5|12278.4|12273.3|12272|491
1620269100000|2021-05-06 02:45:00|12280.4|12278.3|12286.7|12284.6|12289|12286.9|12279.4|12277.3|470
1620269400000|2021-05-06 02:50:00|12286.6|12284.5|12286.5|12284.4|12289.5|12287.4|12285.6|12283.5|485
1620269700000|2021-05-06 02:55:00|12286.4|12285.1|12282.1|12280|12287.6|12285.5|12281.5|12279.4|437
1620270000000|2021-05-06 03:00:00|12282.2|12280.1|12281|12278.9|12285.7|12283.6|12279.4|12277.3|429
1620270300000|2021-05-06 03:05:00|12281.2|12279.1|12281.8|12279.7|12284.1|12282.1|12280.3|12278.2|317
1620270600000|2021-05-06 03:10:00|12281.9|12280.6|12280.5|12278.4|12282.6|12280.6|12280.1|12278.4|293
1620270900000|2021-05-06 03:15:00|12280.6|12278.5|12282.5|12280.4|12285|12283.2|12280.5|12278.4|301
1620271200000|2021-05-06 03:20:00|12282.7|12280.6|12283.4|12281.3|12285.2|12283.1|12281.5|12279.6|262
1620271500000|2021-05-06 03:25:00|12283.5|12281.4|12281.7|12279.6|12284.6|12282.5|12280.6|12278.8|223
1620271800000|2021-05-06 03:30:00|12281.6|12279.5|12280.8|12278.7|12282.6|12280.5|12280|12278|293
1620272100000|2021-05-06 03:35:00|12280.4|12278.3|12281.3|12279.2|12281.8|12279.7|12279.9|12278|241
1620272400000|2021-05-06 03:40:00|12281.4|12279.3|12277.9|12275.8|12281.8|12279.7|12277.3|12275.2|264
1620272700000|2021-05-06 03:45:00|12278|12275.9|12278.8|12276.7|12279.6|12277.5|12276.4|12274.5|223
1620273000000|2021-05-06 03:50:00|12278.9|12276.8|12278.1|12276|12279.8|12278|12276.8|12275.1|186
1620273300000|2021-05-06 03:55:00|12278.2|12276.1|12276.7|12275.4|12278.7|12276.7|12276|12274.2|193
1620273600000|2021-05-06 04:00:00|12276.6|12275.3|12277.9|12275.8|12278.4|12276.3|12275.3|12273.5|223
1620273900000|2021-05-06 04:05:00|12278|12275.9|12275|12272.9|12278.2|12276.1|12274.6|12272.9|207
1620274200000|2021-05-06 04:10:00|12274.8|12272.7|12273.8|12272.5|12275.6|12273.8|12273.6|12271.7|168
1620274500000|2021-05-06 04:15:00|12274.2|12272.1|12272.9|12270.8|12275.7|12273.8|12272.4|12270.3|137
1620274800000|2021-05-06 04:20:00|12272.8|12270.7|12272.7|12270.6|12272.8|12270.9|12271.6|12269.8|160
1620275100000|2021-05-06 04:25:00|12273|12270.9|12272.7|12270.6|12273.5|12271.4|12271.7|12269.9|100
1620275400000|2021-05-06 04:30:00|12272.6|12270.5|12271.9|12269.8|12273.1|12271.1|12271.8|12269.7|129
1620275700000|2021-05-06 04:35:00|12272.1|12270|12273.4|12271.3|12273.9|12271.8|12271.5|12269.8|120
1620276000000|2021-05-06 04:40:00|12273.5|12271.4|12272|12269.9|12273.5|12271.8|12271.7|12269.6|119
1620276300000|2021-05-06 04:45:00|12271.8|12269.7|12275|12272.9|12275.1|12273|12271.8|12269.7|168
1620276600000|2021-05-06 04:50:00|12274.8|12272.7|12271.9|12269.8|12275|12272.9|12271.4|12269.6|132
1620276900000|2021-05-06 04:55:00|12271.8|12269.7|12272.6|12270.5|12273.2|12271.7|12271.4|12269.6|192
1620277200000|2021-05-06 05:00:00|12272.7|12270.6|12268.8|12266.7|12273.4|12271.5|12268.3|12266.5|351
1620277500000|2021-05-06 05:05:00|12268.9|12266.8|12268.7|12266.6|12269.8|12267.7|12268.3|12266.2|205
1620277800000|2021-05-06 05:10:00|12268.6|12266.5|12270.1|12268|12270.7|12268.6|12268.2|12266.5|177
1620278100000|2021-05-06 05:15:00|12270|12267.9|12267.7|12265.6|12270.4|12268.7|12267.4|12265.3|231
1620278400000|2021-05-06 05:20:00|12267.2|12265.9|12268.5|12267.2|12269.2|12267.2|12267|12265.4|197
1620278700000|2021-05-06 05:25:00|12268.8|12266.7|12265.5|12263.4|12268.8|12266.7|12264.7|12263|238
1620279000000|2021-05-06 05:30:00|12265.4|12263.3|12265.7|12263.6|12266.4|12264.6|12264.6|12262.6|288
1620279300000|2021-05-06 05:35:00|12265.8|12263.7|12265.1|12263|12267.3|12265.2|12264.5|12262.7|210
1620279600000|2021-05-06 05:40:00|12265|12262.9|12263.7|12261.6|12265.6|12263.5|12263.1|12261.4|204
1620279900000|2021-05-06 05:45:00|12263.6|12261.5|12262.8|12260.7|12263.9|12261.8|12261.6|12259.8|235
1620280200000|2021-05-06 05:50:00|12262.9|12260.8|12265.5|12263.4|12265.5|12263.4|12262.4|12260.6|211
1620280500000|2021-05-06 05:55:00|12265.4|12263.3|12263.6|12261.5|12265.8|12263.7|12263|12260.9|195
1620280800000|2021-05-06 06:00:00|12263.1|12261.8|12261|12259.7|12264.3|12262.2|12260|12258.6|268
1620281100000|2021-05-06 06:05:00|12261.1|12259.8|12263.9|12261.8|12264.6|12262.7|12260.4|12258.4|276
1620281400000|2021-05-06 06:10:00|12264|12261.9|12263|12260.9|12264.4|12262.6|12261.8|12259.9|331
1620281700000|2021-05-06 06:15:00|12262.9|12260.8|12262.1|12260|12264.5|12262.4|12260.8|12258.8|269
1620282000000|2021-05-06 06:20:00|12262|12259.9|12264.3|12262.2|12264.4|12262.3|12260.8|12259.1|203
1620282300000|2021-05-06 06:25:00|12264.4|12262.3|12263.2|12261.1|12264.4|12262.7|12260.2|12258.3|234
1620282600000|2021-05-06 06:30:00|12263.1|12261|12260.5|12258.4|12263.5|12262|12259.3|12257.9|280
1620282900000|2021-05-06 06:35:00|12260.3|12258.2|12257.3|12256|12260.5|12258.8|12256.4|12254.7|316
1620283200000|2021-05-06 06:40:00|12257.4|12256.1|12253.3|12252|12257.6|12256.3|12253.3|12251.8|338
1620283500000|2021-05-06 06:45:00|12253.4|12252.1|12256.3|12255|12256.3|12255|12253.4|12252.1|262
1620283800000|2021-05-06 06:50:00|12256.4|12255.1|12257.5|12255.4|12258.8|12257.5|12255.5|12253.6|333
1620284100000|2021-05-06 06:55:00|12257|12255.7|12258.2|12256.1|12258.3|12256.9|12256.1|12254.2|264
1620284400000|2021-05-06 07:00:00|12258.3|12256.2|12254|12251.9|12260.7|12259.4|12253|12251.6|479
1620284700000|2021-05-06 07:05:00|12253.7|12251.6|12252.9|12251.6|12254.8|12253.3|12252.4|12251.1|408
1620285000000|2021-05-06 07:10:00|12253|12251.7|12255.8|12254.5|12258.2|12256.9|12252.1|12250.8|337
1620285300000|2021-05-06 07:15:00|12255.9|12254.6|12255.8|12254.5|12257.6|12256.1|12254.9|12253.4|414
1620285600000|2021-05-06 07:20:00|12255.6|12254.3|12254.9|12253.6|12257.5|12256.2|12253.9|12252.2|313
1620285900000|2021-05-06 07:25:00|12255.4|12253.3|12257.4|12256.1|12257.8|12256.1|12252.8|12251.5|439
1620286200000|2021-05-06 07:30:00|12257.3|12256|12256.7|12255.4|12259|12257.7|12255.7|12254.4|323
1620286500000|2021-05-06 07:35:00|12257|12255.7|12255.8|12254.5|12258.7|12257|12255.7|12254.3|284
1620286800000|2021-05-06 07:40:00|12255.7|12254.4|12253.4|12252.1|12256.6|12254.9|12252.9|12251.3|263
1620287100000|2021-05-06 07:45:00|12253.1|12251.8|12256.5|12255.2|12257.4|12256.1|12252.9|12251.6|202
1620287400000|2021-05-06 07:50:00|12256.4|12255.1|12258.5|12257.2|12259.2|12257.5|12255.6|12254.1|247
1620287700000|2021-05-06 07:55:00|12258.6|12257.3|12260.1|12258.8|12261.4|12259.9|12258|12256.5|312
1620288000000|2021-05-06 08:00:00|12260|12258.7|12257.2|12255.9|12260.7|12259.2|12256.4|12254.9|344
1620288300000|2021-05-06 08:05:00|12257.1|12255.8|12252|12250.7|12258.2|12256.5|12252|12250.3|372
1620288600000|2021-05-06 08:10:00|12252.1|12250.8|12248.1|12246.8|12254|12252|12248|12246.4|306
1620288900000|2021-05-06 08:15:00|12247.6|12246.3|12242.8|12241.5|12248.1|12246.8|12241.1|12239.6|398
1620289200000|2021-05-06 08:20:00|12242.9|12241.6|12243.4|12242.1|12246|12244.6|12242.5|12241.2|315
1620289500000|2021-05-06 08:25:00|12243.6|12242.3|12247.1|12245|12247.2|12245.3|12242.5|12240.5|230
1620289800000|2021-05-06 08:30:00|12247|12244.9|12248.9|12247.6|12249.3|12247.8|12245.8|12244|326
1620290100000|2021-05-06 08:35:00|12249|12247.7|12249.6|12248.3|12250.8|12249.4|12246.7|12245.3|359
1620290400000|2021-05-06 08:40:00|12249.7|12248.4|12250.4|12248.3|12250.6|12249.1|12246.3|12244.5|363
1620290700000|2021-05-06 08:45:00|12250.3|12248.2|12254.3|12253|12256.7|12255.2|12249.7|12248.2|381
1620291000000|2021-05-06 08:50:00|12254.2|12252.9|12255.6|12254.3|12256.9|12255.3|12254.1|12252.5|256
1620291300000|2021-05-06 08:55:00|12255.8|12254.5|12255.6|12254.3|12258.2|12256.7|12255.5|12253.9|257
1620291600000|2021-05-06 09:00:00|12255.4|12254.1|12254.6|12252.5|12258.3|12256.7|12254.1|12252.3|372
1620291900000|2021-05-06 09:05:00|12254.7|12253.4|12250|12248.7|12255.4|12253.7|12249.9|12248.5|319
1620292200000|2021-05-06 09:10:00|12250.2|12248.9|12255.3|12254|12256.1|12254.6|12249.4|12247.8|446
1620292500000|2021-05-06 09:15:00|12255.1|12253.8|12257.9|12255.8|12259|12257.3|12254.7|12253.2|418
1620292800000|2021-05-06 09:20:00|12257.8|12256.6|12256.8|12254.7|12259.8|12258.5|12256.4|12254.6|333
1620293100000|2021-05-06 09:25:00|12256.7|12254.6|12251|12249.7|12257|12255.7|12248.8|12247.2|407
1620293400000|2021-05-06 09:30:00|12251.1|12249.8|12250.5|12249.2|12254.8|12253.5|12250.2|12248.9|380
1620293700000|2021-05-06 09:35:00|12250.4|12249.1|12249.2|12247.1|12252.8|12251.5|12248.9|12247.1|336
1620294000000|2021-05-06 09:40:00|12249.3|12247.2|12249.2|12247.9|12251|12249.7|12248.4|12246.9|358
1620294300000|2021-05-06 09:45:00|12249.4|12248.1|12244.9|12242.8|12249.6|12248.2|12243.8|12242.5|330
1620294600000|2021-05-06 09:50:00|12245|12242.9|12246.5|12245.2|12248|12246.3|12244.5|12242.9|270
1620294900000|2021-05-06 09:55:00|12246.6|12245.3|12248.1|12246.8|12250.5|12249|12245.9|12244.5|298
1620295200000|2021-05-06 10:00:00|12248|12246.7|12246.7|12245.4|12249.7|12248.2|12246.7|12245.1|302
1620295500000|2021-05-06 10:05:00|12246.6|12245.3|12244.2|12242.9|12247.4|12245.7|12243.5|12242.1|277
1620295800000|2021-05-06 10:10:00|12244.3|12243|12245.8|12244.5|12246.5|12245.2|12243.4|12241.8|229
1620296100000|2021-05-06 10:15:00|12246.1|12244.8|12243.6|12242.3|12247|12245.2|12243.4|12242.1|255
1620296400000|2021-05-06 10:20:00|12243.5|12242.2|12242.8|12241.5|12245.4|12244.1|12242.5|12240.9|275
1620296700000|2021-05-06 10:25:00|12242.9|12241.6|12244.2|12242.9|12244.4|12243.1|12241.9|12240.6|269
1620297000000|2021-05-06 10:30:00|12244.1|12242.8|12245.4|12244.1|12245.8|12244.5|12243.7|12242.1|262
1620297300000|2021-05-06 10:35:00|12245.5|12244.2|12243.7|12242.4|12245.5|12244.2|12243.2|12241.5|196
1620297600000|2021-05-06 10:40:00|12243.6|12242.3|12245.3|12243.2|12245.7|12244.2|12243.6|12241.8|211
1620297900000|2021-05-06 10:45:00|12244.9|12243.6|12246.6|12245.3|12247.6|12246|12244.5|12242.9|303
1620298200000|2021-05-06 10:50:00|12246.5|12245.2|12246.5|12245.2|12246.9|12245.6|12244.7|12243.4|255
1620298500000|2021-05-06 10:55:00|12246.6|12245.3|12244.9|12243.6|12246.7|12245.4|12244.7|12242.9|164
1620298800000|2021-05-06 11:00:00|12244.8|12243.5|12245.9|12244.6|12250.1|12248.4|12244.4|12242.3|549
1620299100000|2021-05-06 11:05:00|12245.8|12244.5|12242|12240.7|12245.9|12244.6|12241|12239.4|503
1620299400000|2021-05-06 11:10:00|12241.9|12240.6|12242.9|12241.6|12243.4|12241.7|12237|12234.9|433
1620299700000|2021-05-06 11:15:00|12242.8|12241.5|12240.2|12238.1|12243.4|12241.8|12238.7|12237.3|397
1620300000000|2021-05-06 11:20:00|12240.1|12238|12239.3|12238|12243.4|12241.8|12238.8|12237.2|328
1620300300000|2021-05-06 11:25:00|12239.1|12237.8|12241.8|12240.5|12242.3|12240.5|12239.1|12237.6|365
1620300600000|2021-05-06 11:30:00|12241.7|12240.4|12245.1|12243.8|12245.3|12243.9|12241.1|12239.3|341
1620300900000|2021-05-06 11:35:00|12245|12243.7|12243.6|12242.3|12245.8|12244|12242.4|12241.1|310
1620301200000|2021-05-06 11:40:00|12243.5|12242.2|12245|12243.7|12245.7|12244.3|12242.5|12240.8|311
1620301500000|2021-05-06 11:45:00|12245.2|12243.1|12243.7|12242.4|12245.2|12243.8|12242.4|12240.9|274
1620301800000|2021-05-06 11:50:00|12243.5|12242.2|12243|12241.7|12245.5|12244.2|12243|12241.4|256
1620302100000|2021-05-06 11:55:00|12242.7|12241.4|12244.1|12242.8|12245|12243.7|12240.5|12239.2|233
1620302400000|2021-05-06 12:00:00|12243.7|12242.4|12240.8|12239.5|12243.9|12242.6|12240.2|12238.6|356
1620302700000|2021-05-06 12:05:00|12241.2|12239.9|12244.9|12243.6|12245.1|12243.8|12239.6|12238.3|320
1620303000000|2021-05-06 12:10:00|12245.3|12244|12245.9|12244.6|12248.1|12246.8|12244.4|12243.1|281
1620303300000|2021-05-06 12:15:00|12245.8|12244.5|12246.3|12245|12247.2|12245.8|12243.4|12242.1|335
1620303600000|2021-05-06 12:20:00|12246.9|12245.6|12241.4|12240.1|12246.9|12245.6|12241.2|12239.9|321
1620303900000|2021-05-06 12:25:00|12241.7|12240.4|12243.5|12238.8|12243.6|12240.4|12240.4|12238.6|210
1620304200000|2021-05-06 12:30:00|12243.4|12238.9|12238.8|12236.7|12243.6|12241.5|12236.5|12235.2|417
1620304500000|2021-05-06 12:35:00|12238.3|12237|12239.3|12238|12242.5|12241.2|12238|12236.2|380
1620304800000|2021-05-06 12:40:00|12239.4|12238.1|12236.8|12235.5|12241.8|12240.5|12235.5|12234.2|341
1620305100000|2021-05-06 12:45:00|12237.2|12235.1|12234.4|12233.1|12238.3|12236.7|12233.9|12232.6|375
1620305400000|2021-05-06 12:50:00|12234.5|12233.2|12235|12233.7|12236.1|12234.8|12232.9|12231.6|317
1620305700000|2021-05-06 12:55:00|12235.1|12233.8|12235.3|12234|12235.5|12234.2|12231.6|12230.3|372
1620306000000|2021-05-06 13:00:00|12235.4|12234.1|12238.1|12236.8|12240|12238.7|12233.8|12232.5|444
1620306300000|2021-05-06 13:05:00|12238.6|12236.5|12235.4|12234.1|12238.8|12237.2|12232.8|12231.5|403
1620306600000|2021-05-06 13:10:00|12235.3|12234|12233.7|12232.4|12236|12234.7|12233.7|12232.4|267
1620306900000|2021-05-06 13:15:00|12233.8|12232.5|12233.6|12232.3|12234.5|12233.2|12231.4|12229.8|318
1620307200000|2021-05-06 13:20:00|12233.7|12232.4|12222.6|12220.5|12233.8|12232.5|12221.4|12219.3|409
1620307500000|2021-05-06 13:25:00|12221.3|12220|12224.3|12223|12228.1|12226.5|12220.4|12218.8|413
1620307800000|2021-05-06 13:30:00|12224.2|12222.9|12224.8|12223.5|12224.9|12223.6|12221.2|12219.9|511
1620308100000|2021-05-06 13:35:00|12224.9|12223.6|12209.2|12207.1|12224.9|12223.6|12204.3|12202.8|678
1620308400000|2021-05-06 13:40:00|12209.1|12207|12208.9|12206.8|12212.6|12211.1|12207.3|12206|638
1620308700000|2021-05-06 13:45:00|12208.8|12207.5|12205.5|12204.2|12210.2|12208.9|12204.2|12202.9|639
1620309000000|2021-05-06 13:50:00|12204.8|12203.5|12202.3|12201|12206.5|12205.2|12197.9|12196.2|630
1620309300000|2021-05-06 13:55:00|12202.4|12201.1|12210.1|12208.8|12213.9|12212.5|12202.4|12201.1|588
1620309600000|2021-05-06 14:00:00|12209.5|12208.2|12209.5|12208.2|12217.3|12215.8|12207|12205.7|687
1620309900000|2021-05-06 14:05:00|12209.6|12208.3|12215.5|12214.2|12217.2|12215.7|12207.9|12206.5|603
1620310200000|2021-05-06 14:10:00|12215.4|12214.1|12213.2|12211.9|12215.5|12214.2|12211.7|12209.6|522
1620310500000|2021-05-06 14:15:00|12213.1|12211.8|12219.4|12218.1|12223.3|12221.2|12209.2|12207.7|787
1620310800000|2021-05-06 14:20:00|12219.5|12218.2|12212.3|12211|12221.3|12220|12212.3|12211|790
1620311100000|2021-05-06 14:25:00|12212.2|12210.9|12211.5|12210.2|12215.3|12214|12207.8|12206.5|676
1620311400000|2021-05-06 14:30:00|12211.6|12210.3|12205|12203.7|12213.4|12211.8|12204.3|12203|670
1620311700000|2021-05-06 14:35:00|12204.9|12203.6|12202.9|12201.6|12206.6|12205.2|12202|12200.7|633
1620312000000|2021-05-06 14:40:00|12202.8|12201.5|12191.5|12189.4|12204.3|12203|12189.7|12188.2|684
1620312300000|2021-05-06 14:45:00|12191.6|12189.5|12192.3|12191|12193.3|12191.9|12190|12188.7|585
1620312600000|2021-05-06 14:50:00|12192.2|12190.9|12184.5|12182.4|12192.5|12191.2|12181.8|12180.1|694
1620312900000|2021-05-06 14:55:00|12184.6|12182.5|12189.3|12188|12190.9|12189.5|12182.3|12181|735
1620313200000|2021-05-06 15:00:00|12189.2|12187.9|12194.7|12193.4|12196.4|12194.9|12188.7|12187.4|630
1620313500000|2021-05-06 15:05:00|12194.6|12193.3|12201.5|12200.2|12201.6|12200.3|12193.5|12192.2|586
1620313800000|2021-05-06 15:10:00|12201.4|12200.1|12203.5|12202.2|12207.2|12205.6|12200.6|12199.1|519
1620314100000|2021-05-06 15:15:00|12203.6|12202.3|12199.7|12198.4|12206.6|12205.3|12199.1|12197.8|533
1620314400000|2021-05-06 15:20:00|12200|12197.9|12200|12198.7|12201.2|12199.9|12197.9|12196.3|480
1620314700000|2021-05-06 15:25:00|12199.9|12198.6|12196.1|12194.8|12199.9|12198.6|12194.3|12192.7|536
1620315000000|2021-05-06 15:30:00|12196|12194.7|12191|12188.9|12196.4|12195.1|12190.5|12188.8|473
1620315300000|2021-05-06 15:35:00|12191.3|12189.2|12191.4|12189.3|12194.3|12192.8|12190.6|12188.9|424
1620315600000|2021-05-06 15:40:00|12191.3|12189.2|12194|12192.7|12194.1|12192.8|12190.7|12189.2|395
1620315900000|2021-05-06 15:45:00|12193.9|12192.6|12194.9|12193.6|12197.8|12196.5|12193.9|12192.6|313
1620316200000|2021-05-06 15:50:00|12195|12193.7|12196.1|12194.8|12196.5|12195|12193|12191.4|368
1620316500000|2021-05-06 15:55:00|12196.2|12194.9|12194.4|12192.3|12196.2|12194.9|12192.2|12190.9|342
1620316800000|2021-05-06 16:00:00|12194|12192.7|12195|12193.7|12196.1|12194.8|12193.7|12192|386
1620317100000|2021-05-06 16:05:00|12194.8|12193.5|12190.8|12189.5|12195.7|12194.4|12190.7|12188.8|447
1620317400000|2021-05-06 16:10:00|12191|12189.7|12193.6|12192.3|12193.9|12192.6|12191|12189.2|410
1620317700000|2021-05-06 16:15:00|12193.7|12192.4|12191.6|12190.3|12194.3|12192.6|12190.6|12189.3|279
1620318000000|2021-05-06 16:20:00|12191.7|12190.4|12193.1|12191.8|12193.2|12191.9|12187.8|12186.5|407
1620318300000|2021-05-06 16:25:00|12193.2|12191.9|12192.4|12191.1|12193.4|12192|12191.8|12190.2|202
1620318600000|2021-05-06 16:30:00|12192.3|12191|12195.3|12194|12195.4|12194.1|12192.3|12191|422
1620318900000|2021-05-06 16:35:00|12195.2|12193.9|12197.6|12196.3|12197.7|12196.4|12194.6|12193.3|429
1620319200000|2021-05-06 16:40:00|12197.5|12196.2|12194.8|12193.5|12197.7|12196.4|12194.2|12192.5|336
1620319500000|2021-05-06 16:45:00|12195.3|12194|12195.2|12193.9|12197|12195.5|12194.9|12193.3|269
1620319800000|2021-05-06 16:50:00|12195|12193.7|12192.6|12191.3|12196.6|12194.9|12192.4|12190.7|296
1620320100000|2021-05-06 16:55:00|12192.7|12191.4|12194.7|12193.4|12194.9|12193.5|12192.6|12191.2|305
1620320400000|2021-05-06 17:00:00|12194.8|12193.5|12196.3|12195|12196.9|12195.6|12194.7|12192.9|277
1620320700000|2021-05-06 17:05:00|12196.2|12194.9|12194.1|12192.8|12196.3|12195|12193.2|12191.9|311
1620321000000|2021-05-06 17:10:00|12194|12192.7|12196|12194.7|12196.1|12194.8|12193.3|12192|321
1620321300000|2021-05-06 17:15:00|12196.1|12194.8|12196.4|12195.1|12197|12195.7|12193.9|12192.2|280
1620321600000|2021-05-06 17:20:00|12196.2|12194.9|12196.5|12194.4|12197.1|12195.8|12194.4|12192.9|266
1620321900000|2021-05-06 17:25:00|12196.6|12194.5|12194.5|12193.2|12196.6|12194.8|12194.3|12192.8|262
1620322200000|2021-05-06 17:30:00|12194.6|12193.3|12193.9|12192.6|12195|12193.7|12193.1|12191.6|209
1620322500000|2021-05-06 17:35:00|12193.8|12192.5|12192.4|12191.1|12194|12192.7|12191.5|12189.9|207
1620322800000|2021-05-06 17:40:00|12192.3|12191|12190.1|12188.8|12193.2|12191.9|12190|12188.6|273
1620323100000|2021-05-06 17:45:00|12190.6|12189.3|12188.4|12187.1|12190.9|12189.6|12187.9|12186.6|265
1620323400000|2021-05-06 17:50:00|12188.5|12187.2|12189.1|12187.8|12189.5|12188.1|12187.8|12186.5|198
1620323700000|2021-05-06 17:55:00|12189|12187.7|12189.6|12187.5|12190.7|12189.1|12188.6|12187.3|325
1620324000000|2021-05-06 18:00:00|12189.2|12187.9|12187.8|12186.5|12189.7|12188.1|12185.8|12184.5|330
1620324300000|2021-05-06 18:05:00|12187.7|12186.4|12185.5|12184.2|12188.3|12187|12185.4|12183.6|262
1620324600000|2021-05-06 18:10:00|12185.4|12184.1|12187|12185.7|12190.8|12189.4|12184.7|12183.4|490
1620324900000|2021-05-06 18:15:00|12187.2|12185.9|12187.9|12186.6|12189.2|12187.8|12186.1|12184.4|490
1620325200000|2021-05-06 18:20:00|12188|12186.7|12186.9|12185.6|12191.9|12190.6|12185.6|12183.9|473
1620325500000|2021-05-06 18:25:00|12186.8|12185.5|12187.8|12186.5|12188.5|12187.2|12186.2|12184.7|386
1620325800000|2021-05-06 18:30:00|12187.7|12186.4|12187.7|12186.4|12188.4|12187.1|12186.9|12185.5|381
1620326100000|2021-05-06 18:35:00|12187.6|12186.3|12186.9|12185.6|12188.8|12187.5|12186.5|12184.9|330
1620326400000|2021-05-06 18:40:00|12186.8|12185.5|12186.9|12185.6|12187.9|12186.6|12185.5|12183.9|264
1620326700000|2021-05-06 18:45:00|12186.8|12185.5|12185.4|12184.1|12186.8|12185.5|12184.1|12182.8|231
1620327000000|2021-05-06 18:50:00|12185.5|12184.2|12184.3|12183|12186|12184.6|12184.1|12182.8|246
1620327300000|2021-05-06 18:55:00|12184.2|12182.9|12184.2|12182.9|12185.4|12184.1|12183.4|12182.1|320
1620327600000|2021-05-06 19:00:00|12184.3|12183|12185.8|12184.5|12187.6|12186|12184.1|12182.8|325
1620327900000|2021-05-06 19:05:00|12185.9|12184.6|12185.4|12184.1|12186.9|12185.3|12184.8|12183.2|257
1620328200000|2021-05-06 19:10:00|12185.5|12184.2|12184.9|12183.6|12185.8|12184.4|12184.2|12182.9|241
1620328500000|2021-05-06 19:15:00|12185|12183.7|12182.8|12181.5|12185.9|12184.6|12182.6|12181.3|248
1620328800000|2021-05-06 19:20:00|12182.7|12181.4|12178.3|12177|12183.5|12182.2|12177.3|12175.6|333
1620329100000|2021-05-06 19:25:00|12178.4|12177.1|12178.3|12177|12180.8|12179.4|12176.7|12175.4|274
1620329400000|2021-05-06 19:30:00|12178.2|12176.9|12179.5|12178.2|12180.8|12179.5|12177.8|12176.4|197
1620329700000|2021-05-06 19:35:00|12179.3|12178|12177.7|12176.4|12180|12178.4|12177|12175.7|214
1620330000000|2021-05-06 19:40:00|12177.1|12175.8|12178.3|12177|12179.3|12177.9|12176.9|12175.6|230
1620330300000|2021-05-06 19:45:00|12178.4|12177.1|12174.7|12173.4|12178.4|12177.1|12174.4|12173.1|326
1620330600000|2021-05-06 19:50:00|12174.5|12173.2|12170.4|12169.1|12174.6|12173.2|12170.2|12168.8|622
1620330900000|2021-05-06 19:55:00|12170.1|12168.8|12162.6|12161.3|12170.2|12168.9|12160.2|12158.6|837
1620331200000|2021-05-06 20:00:00|12163|12160.9|12164.2|12162.1|12166.7|12165|12161.9|12160.3|464
1620331500000|2021-05-06 20:05:00|12164.1|12162|12163.7|12161.6|12165.6|12163.9|12161.8|12160.2|327
1620331800000|2021-05-06 20:10:00|12163.8|12161.7|12162.8|12161.5|12163.8|12162.2|12161.1|12159.3|205
1620332100000|2021-05-06 20:15:00|12163.2|12161.9|12165.3|12163.2|12165.4|12163.3|12163.2|12161.9|129
1620332400000|2021-05-06 20:20:00|12165.2|12163.9|12161.3|12160|12165.3|12164|12160.4|12158.8|286
1620332700000|2021-05-06 20:25:00|12161.6|12159.5|12160.3|12158.2|12162.4|12160.7|12159.4|12158|171
1620333000000|2021-05-06 20:30:00|12160.4|12158.3|12154.3|12153|12160.8|12159.1|12154.3|12153|190
1620333300000|2021-05-06 20:35:00|12154.4|12153.1|12158.8|12157.5|12160.1|12158.5|12154.1|12152.4|178
1620333600000|2021-05-06 20:40:00|12158.9|12157.6|12152.2|12150.1|12159|12157.7|12151.4|12150.1|248
1620333900000|2021-05-06 20:45:00|12152.3|12150.2|12150.4|12148.3|12152.8|12150.7|12143.8|12141.7|317
1620334200000|2021-05-06 20:50:00|12150.3|12148.2|12150.3|12148.2|12152.3|12150.2|12149.4|12147.3|207
1620334500000|2021-05-06 20:55:00|12150.4|12148.3|12153.7|12147.2|12155.5|12151|12150|12143.7|494
1620334800000|2021-05-06 21:00:00|12153.1|12146.3|12153.5|12146.5|12154.9|12147.9|12152.9|12145.9|45
1620335100000|2021-05-06 21:05:00|12153.4|12146.4|12157.4|12153.1|12158.6|12153.3|12152.7|12145.7|235
1620335400000|2021-05-06 21:10:00|12157|12152.5|12156.8|12150.9|12158.2|12152.5|12153.3|12146.3|330
1620335700000|2021-05-06 21:15:00|12156.4|12151.7|12155.3|12152|12156.4|12152.9|12154.8|12150.9|186
1620336000000|2021-05-06 21:20:00|12155.5|12152.1|12156.3|12152|12158|12154.2|12154|12150.7|273
1620336300000|2021-05-06 21:25:00|12156.1|12151.9|12155.1|12153|12157.4|12153.9|12154.7|12151.2|138
1620336600000|2021-05-06 21:30:00|12155.3|12152.5|12155.2|12153|12157.4|12153.1|12154|12150.3|172
1620336900000|2021-05-06 21:35:00|12155.3|12152.7|12155.2|12151.5|12155.6|12153|12154.5|12151.3|107
1620337200000|2021-05-06 21:40:00|12155|12151.4|12157|12151.7|12157.8|12153.4|12154.7|12151.1|129
1620337500000|2021-05-06 21:45:00|12157.5|12151|12157.8|12155.7|12158.6|12155.8|12156.1|12151|187
1620337800000|2021-05-06 21:50:00|12157.7|12155.6|12158.1|12154.1|12159.3|12156.6|12156|12151.9|355
1620338100000|2021-05-06 21:55:00|12158.2|12154.3|12158.1|12154.2|12159.5|12154.9|12155.2|12151.1|379
1620338400000|2021-05-06 22:00:00|12159.1|12154.8|12160.1|12158|12160.9|12158.1|12156|12151.9|641
1620338700000|2021-05-06 22:05:00|12160.2|12158.1|12160.7|12158.2|12161.7|12158.5|12159.4|12155.1|591
1620339000000|2021-05-06 22:10:00|12160.8|12158.1|12161|12158.6|12161.6|12159|12160.2|12156.9|356
1620339300000|2021-05-06 22:15:00|12160.9|12158.8|12159.1|12157|12161.8|12158.8|12159|12156.3|331
1620339600000|2021-05-06 22:20:00|12159.2|12157.1|12158.7|12156.6|12159.3|12157.2|12157.9|12155.8|171
1620339900000|2021-05-06 22:25:00|12158.6|12156.5|12158.4|12156.3|12158.8|12156.7|12158.1|12156|107
1620340200000|2021-05-06 22:30:00|12158.6|12156.5|12161.6|12159.5|12162|12160.2|12158.5|12156.4|150
1620340500000|2021-05-06 22:35:00|12161.5|12159.4|12163.2|12161.1|12163.3|12161.2|12161.3|12159.4|77
1620340800000|2021-05-06 22:40:00|12163.3|12161.2|12158.8|12156.7|12163.4|12161.5|12158.5|12156.7|144
1620341100000|2021-05-06 22:45:00|12158.9|12156.8|12158.7|12156.6|12160.4|12158.3|12158.6|12156.5|133
1620341400000|2021-05-06 22:50:00|12158.8|12156.7|12158.8|12156.7|12161|12158.9|12158.3|12156.2|129
1620341700000|2021-05-06 22:55:00|12158.9|12156.8|12156.7|12154.6|12159.9|12157.8|12156.4|12154.3|213
1620342000000|2021-05-06 23:00:00|12156.8|12154.7|12154.9|12152.8|12157.9|12155.8|12154.9|12152.8|139
1620342300000|2021-05-06 23:05:00|12155|12152.9|12157.8|12155.7|12158.4|12156.3|12155|12152.9|172
1620342600000|2021-05-06 23:10:00|12157.7|12155.6|12155|12152.9|12157.8|12155.8|12154.9|12152.8|79
1620342900000|2021-05-06 23:15:00|12155.1|12153|12156.8|12154.7|12156.9|12155.2|12154.7|12152.9|120
1620343200000|2021-05-06 23:20:00|12156.7|12154.6|12158.1|12156|12158.8|12156.7|12156.7|12154.6|157
1620343500000|2021-05-06 23:25:00|12158|12155.9|12157.5|12156.2|12158.2|12156.5|12157.4|12155.4|91
1620343800000|2021-05-06 23:30:00|12157.6|12156.3|12158.2|12156.1|12158.4|12156.4|12156.5|12154.7|130
1620344100000|2021-05-06 23:35:00|12158.3|12156.2|12158.5|12156.4|12158.7|12156.6|12157|12154.9|141
1620344400000|2021-05-06 23:40:00|12158.4|12156.3|12157.6|12155.5|12158.7|12156.6|12156.7|12155|113
1620344700000|2021-05-06 23:45:00|12157.4|12155.3|12156.7|12154.6|12157.4|12155.7|12156|12153.9|170
1620345000000|2021-05-06 23:50:00|12156.8|12154.7|12157.1|12155.8|12157.7|12155.8|12156.3|12154.3|144
1620345300000|2021-05-06 23:55:00|12157.4|12155.3|12157.3|12155.2|12157.5|12155.8|12155.8|12154.2|99
1620345600000|2021-05-07 00:00:00|12156.5|12154.7|12158.2|12156.1|12159.9|12157.8|12155.7|12154|392
1620345900000|2021-05-07 00:05:00|12158.3|12156.2|12157.1|12155|12158.6|12156.9|12155.3|12153.6|275
1620346200000|2021-05-07 00:10:00|12157.2|12155.1|12157.8|12155.7|12159.2|12157.4|12156.7|12154.9|255
1620346500000|2021-05-07 00:15:00|12157.7|12156.4|12159.4|12157.3|12159.8|12158|12157.3|12155.5|204
1620346800000|2021-05-07 00:20:00|12159.3|12157.2|12157.7|12155.6|12159.6|12157.8|12157.2|12155.2|204
1620347100000|2021-05-07 00:25:00|12157.6|12155.5|12156|12154.7|12157.7|12155.6|12155.8|12154.1|169
1620347400000|2021-05-07 00:30:00|12155.9|12154.6|12157.4|12156.1|12158.4|12156.4|12154.5|12152.7|236
1620347700000|2021-05-07 00:35:00|12157.5|12156.2|12158.5|12156.4|12158.7|12156.7|12156.8|12155.1|202
1620348000000|2021-05-07 00:40:00|12158.6|12156.5|12160.6|12158.5|12160.9|12159|12158.1|12156.3|239
1620348300000|2021-05-07 00:45:00|12160.5|12158.4|12159.9|12157.8|12160.7|12158.9|12158.6|12156.8|247
1620348600000|2021-05-07 00:50:00|12159.8|12157.7|12160.5|12158.4|12161.6|12159.6|12159.8|12157.7|256
1620348900000|2021-05-07 00:55:00|12160.6|12158.5|12159.4|12157.3|12161.4|12159.6|12157.3|12155.2|302
1620349200000|2021-05-07 01:00:00|12159.5|12157.4|12161|12158.9|12161.7|12159.8|12158.1|12156.3|393
1620349500000|2021-05-07 01:05:00|12160.9|12158.8|12161.9|12160.6|12163.1|12161|12160.3|12158.5|290
1620349800000|2021-05-07 01:10:00|12161.8|12160.5|12159.4|12157.3|12161.9|12160.6|12159.3|12157.2|278
1620350100000|2021-05-07 01:15:00|12159.3|12157.2|12160|12157.9|12160.5|12158.6|12157.5|12155.6|263
1620350400000|2021-05-07 01:20:00|12159.9|12157.8|12163.2|12161.1|12163.2|12161.1|12159.2|12157.5|245
1620350700000|2021-05-07 01:25:00|12163.1|12161|12161.5|12159.4|12163.1|12161|12160.8|12159.1|166
1620351000000|2021-05-07 01:30:00|12161.6|12159.5|12158.2|12156.1|12163|12161.2|12156.9|12154.8|316
1620351300000|2021-05-07 01:35:00|12158.1|12156|12159.4|12157.3|12159.7|12158|12158|12155.9|281
1620351600000|2021-05-07 01:40:00|12159.3|12157.2|12155.6|12153.5|12159.3|12157.2|12154.6|12153.1|227
1620351900000|2021-05-07 01:45:00|12155.8|12153.7|12154.9|12152.8|12155.8|12153.7|12152.5|12150.9|306
1620352200000|2021-05-07 01:50:00|12155|12152.9|12155.4|12154.1|12156|12154.2|12153|12151.4|258
1620352500000|2021-05-07 01:55:00|12155.5|12154.2|12150.4|12148.3|12155.8|12154.2|12150.4|12148.3|309
1620352800000|2021-05-07 02:00:00|12150.3|12148.2|12150.6|12148.5|12150.6|12148.8|12148.6|12146.6|331
1620353100000|2021-05-07 02:05:00|12150.7|12148.6|12152.8|12150.7|12153.9|12152.3|12150.4|12148.3|290
1620353400000|2021-05-07 02:10:00|12152.7|12150.6|12154.5|12153.2|12155.6|12153.5|12152.3|12150.5|226
1620353700000|2021-05-07 02:15:00|12154.7|12153.4|12157.1|12155|12157.7|12155.9|12154.7|12152.9|263
1620354000000|2021-05-07 02:20:00|12157.2|12155.1|12156.9|12154.8|12158.1|12156.5|12155.9|12153.8|253
1620354300000|2021-05-07 02:25:00|12157|12154.9|12157.8|12155.7|12157.9|12156|12156.2|12154.2|232
1620354600000|2021-05-07 02:30:00|12157.6|12155.5|12160.5|12158.4|12160.7|12159|12156.9|12155.5|237
1620354900000|2021-05-07 02:35:00|12160.6|12158.5|12159.5|12157.4|12161|12159.2|12158.8|12157.1|261
1620355200000|2021-05-07 02:40:00|12159.4|12157.3|12160.4|12159.1|12161.4|12159.5|12158|12155.9|227
1620355500000|2021-05-07 02:45:00|12160.5|12159.2|12161.2|12159.1|12161.9|12160.2|12159.1|12157|238
1620355800000|2021-05-07 02:50:00|12161.3|12159.2|12160.8|12158.7|12162.3|12160.2|12160.5|12158.6|160
1620356100000|2021-05-07 02:55:00|12160.9|12158.8|12159.2|12157.1|12161.6|12159.5|12159.1|12157|136
1620356400000|2021-05-07 03:00:00|12158.8|12156.7|12159|12156.9|12159.2|12157.1|12156.4|12154.3|239
1620356700000|2021-05-07 03:05:00|12158.9|12156.8|12160.2|12158.1|12160.8|12159|12158.6|12156.5|168
1620357000000|2021-05-07 03:10:00|12160.1|12158|12160.6|12158.5|12161.6|12159.5|12159.9|12157.9|209
1620357300000|2021-05-07 03:15:00|12160.7|12158.6|12160.9|12158.8|12163|12160.9|12160.1|12158.2|270
1620357600000|2021-05-07 03:20:00|12161|12158.9|12160.8|12158.7|12162.7|12161.1|12160|12158.1|271
1620357900000|2021-05-07 03:25:00|12160.9|12158.8|12161.7|12159.6|12162.1|12160.3|12160.4|12158.3|259
1620358200000|2021-05-07 03:30:00|12161.2|12159.9|12163.8|12161.7|12164|12162.2|12161.2|12159.5|196
1620358500000|2021-05-07 03:35:00|12163.7|12161.6|12163.8|12161.7|12166.1|12164|12163|12161.3|258
1620358800000|2021-05-07 03:40:00|12163.9|12161.8|12166.2|12164.1|12166.3|12164.2|12163.1|12161.1|210
1620359100000|2021-05-07 03:45:00|12166.3|12164.2|12166.4|12165.1|12167.7|12165.6|12165.3|12163.6|158
1620359400000|2021-05-07 03:50:00|12166.5|12165.2|12167.8|12165.7|12167.8|12166.1|12165.7|12163.6|149
1620359700000|2021-05-07 03:55:00|12167.7|12165.6|12167.5|12165.4|12168.4|12166.3|12167.3|12165.3|125
1620360000000|2021-05-07 04:00:00|12167.6|12165.5|12166.7|12164.6|12168.1|12166|12166.6|12164.5|103
1620360300000|2021-05-07 04:05:00|12166.6|12164.5|12165|12163.7|12166.6|12164.5|12164.6|12162.8|141
1620360600000|2021-05-07 04:10:00|12165.1|12163.8|12165.5|12163.4|12166.1|12164.3|12164.9|12163.1|137
1620360900000|2021-05-07 04:15:00|12165.4|12163.3|12165.6|12164.3|12166.2|12164.4|12165.3|12163.2|79
1620361200000|2021-05-07 04:20:00|12165.7|12164.4|12166|12163.9|12166.2|12164.5|12165.4|12163.6|54
1620361500000|2021-05-07 04:25:00|12165.9|12163.8|12166.4|12165.1|12166.9|12165.2|12164.9|12163.3|108
1620361800000|2021-05-07 04:30:00|12166.3|12165|12166.6|12164.5|12166.7|12165.2|12165|12163.3|170
1620362100000|2021-05-07 04:35:00|12166.7|12164.6|12166.8|12164.7|12166.9|12165.2|12165.7|12164|66
1620362400000|2021-05-07 04:40:00|12166.9|12164.8|12166.4|12165.1|12167.7|12165.9|12166.2|12164.7|142
1620362700000|2021-05-07 04:45:00|12166.5|12165.2|12167.8|12166.5|12168.2|12166.6|12166.2|12164.3|118
1620363000000|2021-05-07 04:50:00|12167.9|12166.6|12166.6|12164.5|12168.2|12166.6|12166.5|12164.5|120
1620363300000|2021-05-07 04:55:00|12166.7|12164.6|12166.4|12164.3|12166.8|12164.7|12165.1|12163.3|156
1620363600000|2021-05-07 05:00:00|12166.5|12164.4|12166|12163.9|12167.6|12165.5|12164.9|12163.1|215
1620363900000|2021-05-07 05:05:00|12165.9|12163.8|12165.4|12163.3|12166.6|12164.5|12165.2|12163.3|161
1620364200000|2021-05-07 05:10:00|12165.5|12163.4|12165.1|12163.8|12165.6|12163.8|12164.1|12162.4|161
1620364500000|2021-05-07 05:15:00|12165.5|12163.4|12164.1|12162|12165.6|12163.7|12163.3|12161.5|147
1620364800000|2021-05-07 05:20:00|12163.8|12161.7|12164.6|12162.5|12165.1|12163.1|12163.5|12161.7|164
1620365100000|2021-05-07 05:25:00|12164.5|12162.4|12165.6|12163.5|12165.6|12163.7|12163.5|12161.8|139
1620365400000|2021-05-07 05:30:00|12165.3|12163.2|12166.9|12164.8|12167.1|12165.3|12164.5|12162.4|208
1620365700000|2021-05-07 05:35:00|12167|12164.9|12166|12163.9|12167.1|12165.2|12165.2|12163.1|169
1620366000000|2021-05-07 05:40:00|12165.9|12163.8|12167.6|12165.5|12167.6|12165.9|12165.3|12163.2|199
1620366300000|2021-05-07 05:45:00|12167.5|12165.4|12167.8|12165.7|12167.9|12165.8|12166.3|12164.5|240
1620366600000|2021-05-07 05:50:00|12167.7|12165.6|12170.1|12168|12170.9|12168.8|12167.5|12165.4|262
1620366900000|2021-05-07 05:55:00|12169.2|12167.9|12167.6|12165.5|12169.7|12167.9|12167.1|12165.4|187
1620367200000|2021-05-07 06:00:00|12168.1|12166|12169.4|12167.3|12169.7|12168|12166.8|12164.7|266
1620367500000|2021-05-07 06:05:00|12169.2|12167.1|12167.5|12165.4|12170.6|12168.7|12165.9|12164.2|269
1620367800000|2021-05-07 06:10:00|12167.6|12165.5|12171.8|12170.5|12172.9|12170.8|12165.1|12163|379
1620368100000|2021-05-07 06:15:00|12171.6|12170.3|12174.9|12172.8|12175|12173|12171.6|12169.9|341
1620368400000|2021-05-07 06:20:00|12175|12172.9|12174.9|12172.8|12177.2|12175.9|12174.3|12172.6|374
1620368700000|2021-05-07 06:25:00|12174.7|12172.6|12178.8|12176.7|12179.4|12177.8|12174.7|12172.6|353
1620369000000|2021-05-07 06:30:00|12178.9|12176.8|12175.4|12174.1|12179|12176.9|12175.3|12174|298
1620369300000|2021-05-07 06:35:00|12175.3|12174|12175.3|12174|12178.1|12176.5|12174.7|12173.1|319
1620369600000|2021-05-07 06:40:00|12175|12173.7|12173.5|12172.2|12176.1|12174.4|12173.2|12171.9|299
1620369900000|2021-05-07 06:45:00|12173.6|12172.3|12171.9|12170.6|12175.2|12173.7|12171.8|12170.1|242
1620370200000|2021-05-07 06:50:00|12172.2|12170.9|12173.6|12172.3|12174|12172.7|12170.4|12169|236
1620370500000|2021-05-07 06:55:00|12174|12171.9|12175.1|12173.8|12177.3|12176|12173.6|12171.9|294
1620370800000|2021-05-07 07:00:00|12174.9|12173.6|12171.6|12170.3|12176.8|12175.1|12171.5|12170.2|411
1620371100000|2021-05-07 07:05:00|12171.5|12170.2|12171.3|12169.2|12173.2|12171.9|12169.9|12168.6|307
1620371400000|2021-05-07 07:10:00|12170.9|12169.6|12170.8|12168.7|12175.9|12174.6|12170.1|12168.5|570
1620371700000|2021-05-07 07:15:00|12170.9|12168.8|12172.5|12171.2|12176.7|12174.6|12168.9|12167.4|711
1620372000000|2021-05-07 07:20:00|12172.4|12171.1|12177.8|12176.5|12178.2|12176.5|12172.4|12171.1|501
1620372300000|2021-05-07 07:25:00|12177.7|12176.4|12178.4|12177.1|12179.2|12177.5|12175.7|12174.4|370
1620372600000|2021-05-07 07:30:00|12178.5|12177.2|12176.1|12174.8|12180|12178.7|12175.2|12173.7|351
1620372900000|2021-05-07 07:35:00|12176.2|12174.9|12178|12176.7|12180.3|12178.7|12176|12174.7|420
1620373200000|2021-05-07 07:40:00|12177.3|12176|12178.3|12176.2|12179.5|12177.9|12176.5|12174.9|356
1620373500000|2021-05-07 07:45:00|12178.2|12176.1|12181.7|12180.4|12182.3|12180.8|12177.5|12176.1|386
1620373800000|2021-05-07 07:50:00|12181.4|12180.1|12181.2|12179.9|12182.6|12180.9|12180.9|12179.3|237
1620374100000|2021-05-07 07:55:00|12181.3|12180|12183.7|12182.4|12184.2|12182.9|12180.9|12179.6|279
1620374400000|2021-05-07 08:00:00|12183.6|12182.3|12185.2|12183.9|12186.8|12185.3|12182.8|12181.3|391
1620374700000|2021-05-07 08:05:00|12185.1|12183.8|12185.2|12183.9|12186.8|12185|12183.9|12182.6|336
1620375000000|2021-05-07 08:10:00|12185.1|12183.8|12186.3|12185|12188.4|12186.8|12184.8|12183.2|326
1620375300000|2021-05-07 08:15:00|12186.7|12185.4|12188.3|12187|12188.7|12187|12185.8|12184.2|315
1620375600000|2021-05-07 08:20:00|12188.2|12186.9|12184.8|12182.7|12189|12187.7|12183.6|12182.1|303
1620375900000|2021-05-07 08:25:00|12184.9|12182.8|12183.6|12181.5|12185.6|12184.3|12182.5|12180.8|312
1620376200000|2021-05-07 08:30:00|12183.7|12182.4|12183.5|12181.4|12184|12182.4|12179.6|12178.1|383
1620376500000|2021-05-07 08:35:00|12183.4|12181.3|12180.4|12178.3|12183.5|12181.4|12178.9|12177.2|256
1620376800000|2021-05-07 08:40:00|12180.6|12178.5|12179.8|12177.7|12181.8|12180.2|12178.6|12176.8|262
1620377100000|2021-05-07 08:45:00|12179.4|12178.1|12180.7|12179.4|12181.6|12179.8|12177.5|12176.1|352
1620377400000|2021-05-07 08:50:00|12180.6|12179.3|12180.3|12179|12181.2|12179.6|12179.3|12177.5|251
1620377700000|2021-05-07 08:55:00|12180.2|12178.9|12177.6|12176.3|12180.9|12179.2|12177.6|12176.1|280
1620378000000|2021-05-07 09:00:00|12177.3|12176|12180.8|12179.5|12181.4|12180.1|12177.3|12176|283
1620378300000|2021-05-07 09:05:00|12180.7|12179.4|12182.9|12181.6|12183.8|12182.1|12179.9|12178.2|262
1620378600000|2021-05-07 09:10:00|12183|12181.7|12185.3|12184|12185.8|12184.1|12182|12180.5|231
1620378900000|2021-05-07 09:15:00|12185.2|12183.9|12183.8|12182.5|12185.6|12184.3|12182.1|12180.3|256
1620379200000|2021-05-07 09:20:00|12183.9|12182.6|12181.5|12180.2|12185.1|12183.2|12181|12179.3|252
1620379500000|2021-05-07 09:25:00|12181.6|12180.3|12182.2|12180.9|12183.4|12181.8|12181.5|12180|206
1620379800000|2021-05-07 09:30:00|12182.3|12181|12183.3|12181.2|12183.8|12182.2|12181.7|12180|205
1620380100000|2021-05-07 09:35:00|12183.4|12181.3|12187.4|12186.1|12189.3|12187.7|12182.9|12181.3|289
1620380400000|2021-05-07 09:40:00|12187.5|12186.2|12190.3|12188.2|12190.9|12189.1|12186.7|12184.9|292
1620380700000|2021-05-07 09:45:00|12190.4|12188.3|12187.3|12186|12190.5|12188.8|12187.3|12185.6|158
1620381000000|2021-05-07 09:50:00|12187.2|12185.9|12185.8|12184.5|12187.4|12186.1|12185.7|12184.2|96
1620381300000|2021-05-07 09:55:00|12185.7|12184.4|12185.6|12183.5|12188.4|12186.7|12184.3|12183|290
1620381600000|2021-05-07 10:00:00|12185.1|12183.8|12184.2|12182.9|12185.6|12184.3|12183.6|12181.9|322
1620381900000|2021-05-07 10:05:00|12184.3|12183|12187.2|12185.9|12187.7|12186.1|12184.3|12183|290
1620382200000|2021-05-07 10:10:00|12187.1|12185.8|12184.4|12183.1|12187.3|12185.9|12184.3|12183|198
1620382500000|2021-05-07 10:15:00|12184.3|12183|12185.9|12184.6|12186.1|12184.8|12181|12179.4|350
1620382800000|2021-05-07 10:20:00|12186|12184.7|12186.5|12184.4|12186.9|12185.2|12184.6|12182.8|248
1620383100000|2021-05-07 10:25:00|12186|12184.7|12186.6|12185.3|12187.5|12186.1|12185.7|12183.9|197
1620383400000|2021-05-07 10:30:00|12186.7|12185.4|12184.2|12182.9|12186.9|12185.4|12183.4|12181.7|203
1620383700000|2021-05-07 10:35:00|12184.3|12183|12184.2|12182.9|12186.3|12184.6|12183.7|12181.9|217
1620384000000|2021-05-07 10:40:00|12184.8|12183.5|12182.7|12181.4|12186.5|12184.9|12182.7|12181.3|332
1620384300000|2021-05-07 10:45:00|12182.6|12181.3|12182.6|12180.5|12184.4|12182.8|12180.6|12179.2|325
1620384600000|2021-05-07 10:50:00|12182.9|12180.8|12176.6|12175.3|12183.2|12181.6|12176.5|12175.2|284
1620384900000|2021-05-07 10:55:00|12176.7|12175.4|12177.5|12176.2|12178.7|12176.9|12173.4|12172|377
1620385200000|2021-05-07 11:00:00|12177.4|12176.1|12177.8|12176.5|12179.1|12177.8|12177.3|12175.8|335
1620385500000|2021-05-07 11:05:00|12177.7|12176.4|12177.3|12175.2|12177.7|12176.4|12175.7|12174.4|260
1620385800000|2021-05-07 11:10:00|12176.8|12175.5|12174.9|12173.6|12179.1|12177.8|12174.7|12173|341
1620386100000|2021-05-07 11:15:00|12175.1|12173.8|12175.8|12174.5|12177.4|12175.7|12175|12173.7|272
1620386400000|2021-05-07 11:20:00|12175.9|12174.6|12177.4|12176.1|12178|12176.6|12175.8|12174.5|224
1620386700000|2021-05-07 11:25:00|12177.5|12176.2|12179.3|12178|12179.8|12178|12175.8|12174.3|223
1620387000000|2021-05-07 11:30:00|12179.2|12177.9|12175.9|12174.6|12179.3|12178|12175.1|12173.7|222
1620387300000|2021-05-07 11:35:00|12175.8|12174.5|12177.4|12176.1|12178.5|12177|12175.1|12173.8|284
1620387600000|2021-05-07 11:40:00|12177.5|12176.2|12177.2|12175.9|12177.7|12176.2|12175.2|12173.7|243
1620387900000|2021-05-07 11:45:00|12177.1|12175.8|12178.2|12176.9|12179.5|12178.2|12176|12174.6|194
1620388200000|2021-05-07 11:50:00|12178.1|12176.8|12181.3|12179.2|12181.3|12179.7|12177.1|12175.3|184
1620388500000|2021-05-07 11:55:00|12181.1|12179.8|12181.4|12179.3|12182.6|12181.3|12180.1|12178.5|289
1620388800000|2021-05-07 12:00:00|12180.7|12179.4|12182.7|12181.4|12184.2|12182.9|12180.5|12179.2|347
1620389100000|2021-05-07 12:05:00|12182.4|12181.1|12184.3|12183|12186.7|12185|12182|12180.6|239
1620389400000|2021-05-07 12:10:00|12184|12182.7|12184.9|12183.6|12186.1|12184.6|12183.4|12182.1|280
1620389700000|2021-05-07 12:15:00|12184.3|12183|12189.6|12188.3|12190.3|12188.5|12184.1|12182.8|317
1620390000000|2021-05-07 12:20:00|12189.7|12188.4|12188.2|12186.9|12191.2|12189.8|12187.7|12186.4|380
1620390300000|2021-05-07 12:25:00|12188.1|12186.8|12191.7|12184.7|12192.4|12186.9|12185.9|12184.2|353
1620390600000|2021-05-07 12:30:00|12191.5|12184.5|12162.8|12160.7|12191.9|12184.9|12150.5|12148.2|1464
1620390900000|2021-05-07 12:35:00|12162.5|12160.4|12188.9|12186.8|12189.3|12187.2|12153.9|12151.8|1420
1620391200000|2021-05-07 12:40:00|12188.8|12186.7|12191|12188.9|12194.7|12192.6|12179.3|12177.3|1172
1620391500000|2021-05-07 12:45:00|12191.1|12189|12174.4|12172.3|12191.5|12189.4|12174.2|12172.2|965
1620391800000|2021-05-07 12:50:00|12174.6|12172.5|12164.4|12162.3|12176.1|12174.1|12162.2|12160.1|1073
1620392100000|2021-05-07 12:55:00|12164.6|12162.5|12174.4|12173.1|12178.7|12176.6|12161.4|12159.3|1109
1620392400000|2021-05-07 13:00:00|12174.2|12172.9|12177.8|12175.7|12177.8|12175.7|12164|12161.9|1048
1620392700000|2021-05-07 13:05:00|12178|12176.7|12181.6|12180.3|12187.4|12185.3|12176.4|12175|1151
1620393000000|2021-05-07 13:10:00|12181.4|12180.1|12176.3|12174.2|12185.2|12183.4|12172.7|12170.6|931
1620393300000|2021-05-07 13:15:00|12176.4|12174.3|12179.2|12177.1|12179.2|12177.1|12173.1|12171.4|823
1620393600000|2021-05-07 13:20:00|12179.3|12177.2|12186|12184.7|12188.7|12186.6|12178.8|12177.1|852
1620393900000|2021-05-07 13:25:00|12185.8|12184.5|12188.2|12186.9|12189.1|12187.8|12181.4|12179.6|627
1620394200000|2021-05-07 13:30:00|12187.9|12186.6|12187.5|12186.2|12191.4|12190.1|12184.5|12182.6|778
1620394500000|2021-05-07 13:35:00|12187.4|12186.1|12174.5|12173.2|12187.5|12186.2|12173.7|12171.9|720
1620394800000|2021-05-07 13:40:00|12174|12172.7|12175|12173.7|12180|12177.9|12172.5|12170.7|672
1620395100000|2021-05-07 13:45:00|12174.5|12173.2|12166.4|12165.1|12178.7|12177.2|12165.8|12164.2|751
1620395400000|2021-05-07 13:50:00|12166.3|12165|12167.3|12166|12170.4|12168.7|12164.1|12162.5|687
1620395700000|2021-05-07 13:55:00|12167.7|12166.4|12158.7|12156.6|12168.7|12167.2|12157.3|12155.7|612
1620396000000|2021-05-07 14:00:00|12158.5|12156.4|12155.6|12153.5|12161.8|12159.9|12154|12152.4|642
1620396300000|2021-05-07 14:05:00|12155.5|12154.2|12158.9|12156.8|12159.6|12158|12154.9|12153.2|523
1620396600000|2021-05-07 14:10:00|12158.4|12157.1|12159.4|12158.1|12161.3|12159.9|12157.9|12156.1|536
1620396900000|2021-05-07 14:15:00|12159.9|12157.8|12166.8|12165.5|12167.3|12165.8|12158.6|12156.7|502
1620397200000|2021-05-07 14:20:00|12166.7|12165.4|12166.4|12165.1|12167.8|12166.1|12162.4|12160.6|572
1620397500000|2021-05-07 14:25:00|12166.3|12165|12171.6|12170.3|12172.5|12171.2|12163.5|12161.7|519
1620397800000|2021-05-07 14:30:00|12171.7|12170.4|12166.3|12165|12171.8|12170.5|12166.3|12165|457
1620398100000|2021-05-07 14:35:00|12166|12164.7|12166.1|12164.8|12167.4|12165.9|12162|12160.6|503
1620398400000|2021-05-07 14:40:00|12166.5|12164.4|12157.6|12156.3|12166.5|12165.1|12157.2|12155.4|506
1620398700000|2021-05-07 14:45:00|12157.5|12156.2|12161.9|12160.6|12165.6|12164|12157.1|12155.8|481
1620399000000|2021-05-07 14:50:00|12161.7|12160.4|12156.9|12155.6|12164|12162.7|12155.5|12154.2|478
1620399300000|2021-05-07 14:55:00|12156.8|12155.5|12153.8|12152.5|12159.3|12158|12150.9|12149|535
1620399600000|2021-05-07 15:00:00|12153.7|12152.4|12151.6|12150.3|12157.1|12155.8|12151.6|12150.3|547
1620399900000|2021-05-07 15:05:00|12151.3|12150|12152.5|12151.2|12152.7|12151.4|12146.4|12144.8|402
1620400200000|2021-05-07 15:10:00|12152.6|12151.3|12149.3|12148|12154.5|12153|12148.7|12147.4|402
1620400500000|2021-05-07 15:15:00|12149.2|12147.9|12153.4|12152.1|12155.9|12154.4|12149.2|12147.9|378
1620400800000|2021-05-07 15:20:00|12153.3|12152|12144.8|12143.5|12153.8|12152.5|12144.2|12142.9|411
1620401100000|2021-05-07 15:25:00|12144.4|12143.1|12144.2|12142.9|12147.6|12145.9|12141.9|12140.6|372
1620401400000|2021-05-07 15:30:00|12144.1|12142.8|12139.4|12138.1|12144.3|12143|12139.4|12138.1|350
1620401700000|2021-05-07 15:35:00|12139.3|12138|12133.3|12132|12140.4|12138.5|12132.3|12130.7|431
1620402000000|2021-05-07 15:40:00|12132.9|12131.6|12128.8|12127.5|12133.5|12132.2|12127.2|12125.4|436
1620402300000|2021-05-07 15:45:00|12128.9|12127.6|12134.1|12132|12134.6|12132.7|12126.8|12125.5|438
1620402600000|2021-05-07 15:50:00|12134.2|12132.1|12136.9|12135.6|12137.6|12136.3|12133.5|12131.9|295
1620402900000|2021-05-07 15:55:00|12136.8|12135.5|12139|12137.7|12140|12138.7|12136.7|12135.4|319
1620403200000|2021-05-07 16:00:00|12138.4|12137.1|12144.7|12142.6|12144.8|12143.1|12138.3|12137|305
1620403500000|2021-05-07 16:05:00|12144.4|12143.1|12146.8|12145.5|12148.6|12147|12144|12142.6|314
1620403800000|2021-05-07 16:10:00|12146.9|12145.6|12146.6|12145.3|12147.8|12146.3|12145.8|12144.5|306
1620404100000|2021-05-07 16:15:00|12146.7|12145.4|12144.4|12142.3|12147.8|12146.2|12142.9|12141.6|273
1620404400000|2021-05-07 16:20:00|12143.9|12142.6|12140.6|12139.3|12144.1|12142.8|12140.5|12139|282
1620404700000|2021-05-07 16:25:00|12140.5|12139.2|12145.5|12144.2|12146.2|12144.2|12139.8|12138.4|261
1620405000000|2021-05-07 16:30:00|12145.2|12143.9|12147.4|12146.1|12148.3|12147|12145.1|12143.8|287
1620405300000|2021-05-07 16:35:00|12147.3|12146|12153.8|12151.7|12156.4|12155.1|12147.3|12146|372
1620405600000|2021-05-07 16:40:00|12153.9|12151.8|12153.3|12152|12155.6|12154.3|12153.1|12151.8|200
1620405900000|2021-05-07 16:45:00|12153.2|12151.9|12158|12156.7|12158.8|12157.3|12151.7|12150.4|266
1620406200000|2021-05-07 16:50:00|12157.9|12156.6|12156.2|12154.1|12157.9|12156.6|12155.4|12154|195
1620406500000|2021-05-07 16:55:00|12156.4|12154.3|12152.3|12151|12157.8|12156.5|12152.3|12150.7|281
1620406800000|2021-05-07 17:00:00|12152.4|12151.1|12149.4|12148.1|12152.7|12151.2|12148.1|12146.8|299
1620407100000|2021-05-07 17:05:00|12149.5|12148.2|12150.9|12149.6|12152.1|12150.7|12148.8|12147.5|291
1620407400000|2021-05-07 17:10:00|12150.6|12149.3|12151|12149.7|12151.5|12150.2|12148|12146.7|278
1620407700000|2021-05-07 17:15:00|12151.1|12149.8|12153.8|12152.5|12157.1|12155.8|12151.1|12149.8|382
1620408000000|2021-05-07 17:20:00|12153.9|12152.6|12152.7|12151.4|12156.8|12155.5|12152.7|12151.4|415
1620408300000|2021-05-07 17:25:00|12152.8|12151.5|12156.6|12155.3|12157.1|12155.8|12151.2|12149.9|463
1620408600000|2021-05-07 17:30:00|12156.8|12155.5|12152.4|12151.1|12158.4|12157.1|12152.1|12150.8|429
1620408900000|2021-05-07 17:35:00|12152.3|12151|12150.8|12149.5|12153.2|12151.7|12148.6|12147.3|437
1620409200000|2021-05-07 17:40:00|12151|12149.7|12152.4|12150.3|12153.4|12152.1|12150.1|12148.8|393
1620409500000|2021-05-07 17:45:00|12152.3|12150.2|12148.6|12147.3|12152.3|12150.8|12147.8|12146.5|407
1620409800000|2021-05-07 17:50:00|12148.8|12147.5|12152.4|12151.1|12152.6|12151.1|12148.4|12147|275
1620410100000|2021-05-07 17:55:00|12152.3|12151|12153.1|12151.8|12154.6|12153.3|12151.7|12150|343
1620410400000|2021-05-07 18:00:00|12153|12151.7|12158|12156.7|12159.6|12158.3|12153|12151.7|537
1620410700000|2021-05-07 18:05:00|12157.9|12156.6|12155.2|12153.9|12158.7|12157.4|12155.1|12153.8|359
1620411000000|2021-05-07 18:10:00|12155.3|12154|12151.8|12150.5|12155.7|12154.4|12151.5|12149.9|322
1620411300000|2021-05-07 18:15:00|12151.6|12150.3|12151.9|12150.6|12153.2|12151.5|12150.7|12149.4|298
1620411600000|2021-05-07 18:20:00|12152.4|12150.3|12150.7|12148.6|12152.4|12151.1|12150.2|12148.5|232
1620411900000|2021-05-07 18:25:00|12150.4|12149.1|12148.6|12147.3|12152.7|12151.2|12148.5|12147.2|307
1620412200000|2021-05-07 18:30:00|12148.7|12147.4|12147.3|12146|12149.6|12148.3|12146.3|12145|297
1620412500000|2021-05-07 18:35:00|12147.2|12145.9|12150.8|12149.5|12152|12150.7|12146.9|12145.6|397
1620412800000|2021-05-07 18:40:00|12150.6|12149.3|12151.2|12149.9|12155.2|12153.6|12150.6|12149.2|427
1620413100000|2021-05-07 18:45:00|12151|12149.7|12148.3|12147|12152.2|12150.7|12148.1|12146.8|316
1620413400000|2021-05-07 18:50:00|12148.2|12146.9|12146.9|12145.6|12148.9|12147.6|12145.9|12144.6|374
1620413700000|2021-05-07 18:55:00|12146.7|12145.4|12141.5|12140.2|12146.7|12145.4|12141.2|12139.9|405
1620414000000|2021-05-07 19:00:00|12141.6|12140.3|12146.6|12145.3|12147.6|12146.3|12141.6|12140.3|371
1620414300000|2021-05-07 19:05:00|12146.5|12145.2|12148.2|12146.9|12148.3|12147|12146.4|12144.8|296
1620414600000|2021-05-07 19:10:00|12148.1|12146.8|12146.1|12144.8|12149|12147.7|12146.1|12144.8|240
1620414900000|2021-05-07 19:15:00|12146.2|12144.9|12147.5|12146.2|12148.6|12147.3|12145.2|12143.9|276
1620415200000|2021-05-07 19:20:00|12147.6|12146.3|12146.5|12145.2|12148.6|12146.9|12145.9|12144.6|341
1620415500000|2021-05-07 19:25:00|12146.2|12144.9|12143.6|12142.3|12146.9|12145.2|12143.4|12142.1|345
1620415800000|2021-05-07 19:30:00|12143|12141.7|12148.8|12147.5|12149.5|12148.2|12141.2|12139.6|412
1620416100000|2021-05-07 19:35:00|12148.7|12147.4|12147.2|12145.9|12149.8|12148.5|12146.6|12145.3|228
1620416400000|2021-05-07 19:40:00|12147.1|12145.8|12147.7|12146.4|12148.7|12147.4|12146.3|12144.8|257
1620416700000|2021-05-07 19:45:00|12147.9|12146.6|12143.5|12142.2|12148.4|12146.7|12142.9|12141.6|329
1620417000000|2021-05-07 19:50:00|12143.4|12142.1|12140.3|12139|12144.1|12142.4|12139.3|12137.7|349
1620417300000|2021-05-07 19:55:00|12140|12138.7|12138.2|12136.9|12140|12138.7|12137.5|12136.2|370
1620417600000|2021-05-07 20:00:00|12138.3|12137|12138.2|12136.1|12139.1|12137.4|12137|12135.1|378
1620417900000|2021-05-07 20:05:00|12138.3|12136.2|12137.5|12135.4|12138.8|12136.7|12137.4|12135.3|220
1620418200000|2021-05-07 20:10:00|12137.9|12135.8|12138.5|12136.4|12141.1|12139|12137.4|12135.3|307
1620418500000|2021-05-07 20:15:00|12138.4|12136.3|12138.1|12136|12138.7|12136.6|12137.6|12135.5|172
1620418800000|2021-05-07 20:20:00|12138.2|12136.1|12136.8|12134.7|12140.1|12138|12136.6|12134.5|213
1620419100000|2021-05-07 20:25:00|12136.7|12134.6|12135.7|12133.6|12137.8|12135.9|12135|12132.9|232
1620419400000|2021-05-07 20:30:00|12135.8|12133.7|12136.8|12134.7|12137.9|12135.8|12135.6|12133.5|209
1620419700000|2021-05-07 20:35:00|12136.9|12134.8|12131.3|12129.2|12136.9|12134.8|12131.1|12129|324
1620420000000|2021-05-07 20:40:00|12131.2|12129.1|12127.7|12125.6|12131.7|12129.6|12127|12124.9|411
1620420300000|2021-05-07 20:45:00|12127.6|12125.5|12130|12127.9|12131.1|12129|12127.4|12125.3|293
1620420600000|2021-05-07 20:50:00|12129.9|12127.8|12129.6|12127.5|12130.7|12128.6|12127|12124.6|311
1620420900000|2021-05-07 20:55:00|12129.1|12127|12125.7|12118.7|12142.1|12135.1|12114.1|12107.1|350
1620590400000|2021-05-09 20:00:00|12140|12127|12136.1|12123.1|12140.7|12127.7|12136.1|12123.1|9
1620590700000|2021-05-09 20:05:00|12136.6|12123.6|12136.1|12123.1|12136.6|12123.6|12136.1|12123.1|8
1620591000000|2021-05-09 20:10:00|12136.6|12123.6|12134.3|12121.3|12136.6|12123.6|12133.5|12120.5|15
1620591300000|2021-05-09 20:15:00|12131.2|12122.7|12129.5|12121|12134.7|12122.7|12129.5|12120.1|12
1620591600000|2021-05-09 20:20:00|12133.1|12120.1|12131.5|12118.5|12133.5|12120.5|12128|12118.5|12
1620591900000|2021-05-09 20:25:00|12131.8|12118.8|12131.8|12118.8|12131.8|12118.8|12131.5|12118.5|15
1620592200000|2021-05-09 20:30:00|12131.5|12118.5|12131.5|12118.5|12131.8|12118.8|12131.5|12118.5|5
1620592500000|2021-05-09 20:35:00|12131.8|12118.8|12131.5|12118.5|12131.8|12118.8|12131.5|12118.5|12
1620592800000|2021-05-09 20:40:00|12131.8|12118.8|12130.5|12117.5|12131.8|12118.8|12128.2|12117.5|14
1620593100000|2021-05-09 20:45:00|12130.8|12117.8|12123.7|12114.8|12130.8|12117.8|12123.6|12114.8|13
1620593400000|2021-05-09 20:50:00|12123.6|12114.7|12129.5|12116.5|12130.8|12119.2|12123.6|12114.7|13
1620593700000|2021-05-09 20:55:00|12123.9|12114.8|12125.4|12115.9|12130.8|12117.8|12123.9|12114.8|8
1620594000000|2021-05-09 21:00:00|12126.4|12116.1|12116.8|12103.8|12130.1|12118.6|12116.4|12103.4|38
1620594300000|2021-05-09 21:05:00|12116.9|12103.9|12125.8|12119.3|12127.9|12120.2|12116.8|12103.8|26
1620594600000|2021-05-09 21:10:00|12126.9|12120|12132.2|12121.2|12135|12125.9|12124|12116|75
1620594900000|2021-05-09 21:15:00|12133.1|12120.6|12138|12125.8|12142.7|12129.7|12129.7|12120.6|148
1620595200000|2021-05-09 21:20:00|12137.4|12126.2|12140.8|12127.8|12142.2|12129.2|12135.7|12124.8|63
1620595500000|2021-05-09 21:25:00|12141|12128|12142|12129|12145.9|12132.9|12134.2|12126.5|86
1620595800000|2021-05-09 21:30:00|12142.3|12129.3|12144.2|12131.2|12146.3|12133.3|12137|12129|86
1620596100000|2021-05-09 21:35:00|12144.1|12131.1|12145.1|12132.1|12145.8|12132.8|12135.9|12129|93
1620596400000|2021-05-09 21:40:00|12144.6|12131.6|12143.5|12130.5|12145.4|12133.1|12136.1|12129.1|97
1620596700000|2021-05-09 21:45:00|12143.6|12130.6|12137.4|12130.4|12144.3|12134.7|12133.8|12128.5|125
1620597000000|2021-05-09 21:50:00|12134.8|12128.5|12137.2|12130.2|12138.4|12131.4|12132.4|12128.5|97
1620597300000|2021-05-09 21:55:00|12137.8|12130.8|12133.2|12126.2|12138.5|12131.5|12130.4|12123.4|129
1620597600000|2021-05-09 22:00:00|12132.7|12125.7|12125.3|12122.9|12133.9|12127|12123.6|12119.5|728
1620597900000|2021-05-09 22:05:00|12125.1|12123|12122.5|12120.4|12126.7|12124.4|12122.2|12120.1|403
1620598200000|2021-05-09 22:10:00|12122.3|12120.2|12121.7|12119.6|12124.1|12121.4|12121.5|12119.2|293
1620598500000|2021-05-09 22:15:00|12121.8|12119.7|12120.7|12118.6|12121.8|12119.7|12119.2|12117.1|479
1620598800000|2021-05-09 22:20:00|12120.6|12118.5|12121.3|12119.2|12122.8|12120.7|12119.1|12116.2|323
1620599100000|2021-05-09 22:25:00|12121.2|12119.1|12125.7|12123.6|12126.5|12123.8|12121.2|12119.1|349
1620599400000|2021-05-09 22:30:00|12125.6|12123.5|12125.3|12123.2|12126.6|12124.9|12125.1|12122.7|241
1620599700000|2021-05-09 22:35:00|12125.4|12123.3|12127.5|12125.4|12127.9|12125.8|12125|12122.9|155
1620600000000|2021-05-09 22:40:00|12127.4|12125.3|12126.4|12124.3|12127.4|12125.3|12125.6|12123.5|149
1620600300000|2021-05-09 22:45:00|12126.8|12124.7|12126.7|12124.6|12128|12125.9|12126.6|12124.4|113
1620600600000|2021-05-09 22:50:00|12126.8|12124.7|12126.8|12124.7|12127.6|12125.8|12126.5|12124.4|104
1620600900000|2021-05-09 22:55:00|12126.9|12124.8|12128.6|12126.5|12129.9|12127.9|12126.8|12124.7|163
1620601200000|2021-05-09 23:00:00|12128.7|12126.6|12129.3|12127.2|12131.4|12129.3|12127.4|12125.3|229
1620601500000|2021-05-09 23:05:00|12129.2|12127.1|12126.6|12124.5|12129.3|12127.3|12126.1|12124.4|178
1620601800000|2021-05-09 23:10:00|12126.7|12124.6|12122.2|12120.1|12126.8|12124.7|12121.6|12119.5|323
1620602100000|2021-05-09 23:15:00|12122.1|12120|12122.1|12120|12124.2|12122.1|12120.4|12118.6|246
1620602400000|2021-05-09 23:20:00|12122|12119.9|12122.4|12120.3|12123.2|12121.1|12119|12116.9|198
1620602700000|2021-05-09 23:25:00|12122.5|12120.4|12122.5|12120.4|12123.1|12121|12121.8|12120.1|116
1620603000000|2021-05-09 23:30:00|12122.6|12120.5|12124.6|12122.5|12124.6|12122.8|12122.6|12120.5|108
1620603300000|2021-05-09 23:35:00|12124.5|12122.4|12123.9|12121.8|12124.7|12122.9|12123.8|12121.7|98
1620603600000|2021-05-09 23:40:00|12123.8|12121.7|12120.2|12118.1|12123.9|12121.8|12119.9|12117.8|206
1620603900000|2021-05-09 23:45:00|12120.1|12118|12118.6|12116.5|12121|12118.9|12118.5|12116.4|233
1620604200000|2021-05-09 23:50:00|12118.5|12116.4|12113.5|12111.4|12119|12116.9|12111.3|12109.2|376
1620604500000|2021-05-09 23:55:00|12113.6|12111.5|12117.6|12115.5|12117.6|12115.7|12113|12111.3|233
1620604800000|2021-05-10 00:00:00|12117.7|12115.6|12119.3|12117.2|12122|12119.9|12117.7|12115.6|518
1620605100000|2021-05-10 00:05:00|12119.4|12117.3|12119.2|12117.1|12120.8|12118.7|12117.1|12115|406
1620605400000|2021-05-10 00:10:00|12119.3|12117.2|12117.1|12115|12119.6|12117.5|12114.5|12112.4|432
1620605700000|2021-05-10 00:15:00|12117|12114.9|12118.8|12116.7|12119.2|12117.1|12115.6|12114|370
1620606000000|2021-05-10 00:20:00|12118.9|12116.8|12122.8|12120.7|12123.8|12121.8|12118.8|12116.7|387
1620606300000|2021-05-10 00:25:00|12122.6|12120.5|12122.4|12120.3|12123.6|12121.6|12121.7|12119.7|342
1620606600000|2021-05-10 00:30:00|12122.3|12120.2|12121.1|12119|12123.1|12121.1|12118.8|12116.7|340
1620606900000|2021-05-10 00:35:00|12121|12118.9|12124|12121.9|12124.1|12122|12120.3|12118.2|289
1620607200000|2021-05-10 00:40:00|12123.9|12121.8|12124.6|12122.5|12124.9|12123.3|12123.7|12121.6|172
1620607500000|2021-05-10 00:45:00|12124.3|12123|12124|12121.9|12125.2|12123.1|12122.1|12120.3|273
1620607800000|2021-05-10 00:50:00|12123.9|12121.8|12124.3|12122.2|12126.2|12124.1|12122.9|12121.2|281
1620608100000|2021-05-10 00:55:00|12124.4|12122.3|12126.1|12124|12126.1|12124|12123.9|12121.8|244
1620608400000|2021-05-10 01:00:00|12126.3|12124.2|12123.6|12121.5|12126.7|12124.6|12123.4|12121.3|447
1620608700000|2021-05-10 01:05:00|12123.5|12121.4|12121.8|12119.7|12123.9|12121.8|12120.9|12118.8|324
1620609000000|2021-05-10 01:10:00|12121.9|12119.8|12118.9|12116.8|12124.1|12122|12118.7|12116.6|287
1620609300000|2021-05-10 01:15:00|12118.6|12116.5|12117.6|12115.5|12121.3|12119.5|12117|12114.9|467
1620609600000|2021-05-10 01:20:00|12117.5|12115.4|12118.5|12116.4|12119.1|12117.3|12116|12113.9|396
1620609900000|2021-05-10 01:25:00|12118.6|12116.5|12120.2|12118.1|12120.2|12118.1|12118.3|12116.2|255
1620610200000|2021-05-10 01:30:00|12120.5|12118.4|12121.4|12119.3|12121.8|12119.7|12119|12117.2|385
1620610500000|2021-05-10 01:35:00|12121.3|12119.2|12120.9|12118.8|12123.9|12121.8|12119.9|12117.8|288
1620610800000|2021-05-10 01:40:00|12120.8|12118.7|12116.5|12114.4|12121.4|12119.3|12115.9|12114.3|314
1620611100000|2021-05-10 01:45:00|12116.4|12114.3|12119.7|12117.6|12119.8|12117.7|12115.5|12113.4|304
1620611400000|2021-05-10 01:50:00|12119.6|12117.5|12120.9|12118.8|12122.6|12120.5|12119.6|12117.5|317
1620611700000|2021-05-10 01:55:00|12120.8|12118.7|12122|12119.9|12122|12119.9|12118.6|12116.5|373
1620612000000|2021-05-10 02:00:00|12122.2|12120.1|12121|12118.9|12122.3|12120.2|12120.2|12118.1|306
1620612300000|2021-05-10 02:05:00|12121.1|12119|12119.4|12117.3|12122.2|12120.4|12118.6|12116.5|299
1620612600000|2021-05-10 02:10:00|12119.9|12117.8|12122.7|12120.6|12123.4|12121.7|12119.9|12117.8|294
1620612900000|2021-05-10 02:15:00|12122.8|12120.7|12125.4|12123.3|12126.6|12124.5|12121.8|12119.7|275
1620613200000|2021-05-10 02:20:00|12126|12123.9|12127.8|12125.7|12128.2|12126.1|12125.1|12123.3|313
1620613500000|2021-05-10 02:25:00|12127.9|12125.8|12127.7|12125.6|12129.2|12127.5|12127|12124.9|286
1620613800000|2021-05-10 02:30:00|12127.6|12125.5|12126.4|12124.3|12129.1|12127|12124.8|12123|294
1620614100000|2021-05-10 02:35:00|12126.3|12124.2|12129.1|12127|12129.1|12127|12126|12123.9|226
1620614400000|2021-05-10 02:40:00|12129|12126.9|12128.6|12126.5|12129.8|12127.7|12127.8|12125.7|194
1620614700000|2021-05-10 02:45:00|12128.5|12126.4|12130.4|12128.3|12131.5|12129.5|12128.1|12126.1|203
1620615000000|2021-05-10 02:50:00|12130.5|12128.4|12128.1|12126|12131.7|12129.6|12128|12125.9|254
1620615300000|2021-05-10 02:55:00|12128.2|12126.1|12129.6|12127.5|12130.5|12128.4|12128|12125.9|198
1620615600000|2021-05-10 03:00:00|12129.2|12127.1|12127.8|12125.7|12130.1|12128|12127.7|12125.6|279
1620615900000|2021-05-10 03:05:00|12127.9|12125.8|12126.9|12124.8|12129.1|12127.2|12126.8|12124.7|254
1620616200000|2021-05-10 03:10:00|12126.8|12124.7|12127.4|12125.3|12128.4|12126.6|12126.8|12124.7|198
1620616500000|2021-05-10 03:15:00|12127.3|12125.2|12127.4|12125.3|12128.3|12126.5|12126.4|12124.7|168
1620616800000|2021-05-10 03:20:00|12127.5|12125.4|12126.1|12124|12128.1|12126.2|12125.2|12123.5|236
1620617100000|2021-05-10 03:25:00|12126.2|12124.1|12124.3|12122.2|12126.4|12124.4|12124.2|12122.1|208
1620617400000|2021-05-10 03:30:00|12124.2|12122.1|12124.1|12122|12125.2|12123.2|12123.2|12121.2|224
1620617700000|2021-05-10 03:35:00|12124.2|12122.1|12123.7|12121.6|12125.1|12123.2|12123.1|12121.2|184
1620618000000|2021-05-10 03:40:00|12123.6|12121.5|12123.4|12122.1|12123.9|12122.1|12122.6|12120.5|148
1620618300000|2021-05-10 03:45:00|12123.3|12122|12125.1|12123|12126.2|12124.2|12123.3|12121.6|154
1620618600000|2021-05-10 03:50:00|12125.2|12123.1|12125.3|12123.2|12125.8|12123.8|12124.6|12122.7|89
1620618900000|2021-05-10 03:55:00|12125.2|12123.9|12126.3|12124.2|12126.6|12124.5|12125.1|12123.1|188
1620619200000|2021-05-10 04:00:00|12126.6|12124.5|12127.6|12125.5|12127.7|12126.1|12126.2|12124.4|132
1620619500000|2021-05-10 04:05:00|12127.5|12125.4|12127.6|12125.5|12128.2|12126.6|12127|12125.3|120
1620619800000|2021-05-10 04:10:00|12127.5|12125.4|12124.9|12123.6|12127.6|12125.9|12124.4|12122.6|166
1620620100000|2021-05-10 04:15:00|12125.7|12123.8|12127.8|12125.7|12127.8|12126.3|12125.1|12123.5|136
1620620400000|2021-05-10 04:20:00|12127.9|12125.8|12126.1|12124|12127.9|12126.1|12125.2|12123.1|122
1620620700000|2021-05-10 04:25:00|12126.4|12124.3|12125.9|12123.8|12126.6|12125|12125|12122.9|161
1620621000000|2021-05-10 04:30:00|12125.8|12123.7|12125.4|12123.3|12126.8|12125.1|12124.9|12123.1|163
1620621300000|2021-05-10 04:35:00|12125.3|12123.2|12124|12121.9|12125.3|12123.2|12123.3|12121.4|128
1620621600000|2021-05-10 04:40:00|12124.1|12122|12122.6|12120.5|12124.4|12122.6|12122.1|12120.1|157
1620621900000|2021-05-10 04:45:00|12122.7|12120.6|12121.9|12120.6|12122.7|12120.9|12121.4|12119.8|151
1620622200000|2021-05-10 04:50:00|12122.3|12120.2|12121.9|12120.6|12122.6|12121.1|12121.1|12119.3|141
1620622500000|2021-05-10 04:55:00|12122.2|12120.9|12123.2|12121.1|12124|12122.3|12121.2|12119.5|230
1620622800000|2021-05-10 05:00:00|12123.3|12121.2|12121.6|12119.5|12123.6|12121.9|12120.6|12118.5|235
1620623100000|2021-05-10 05:05:00|12121.4|12119.3|12122.3|12120.2|12122.6|12120.5|12119.5|12117.8|261
1620623400000|2021-05-10 05:10:00|12122.2|12120.1|12120.9|12118.8|12122.3|12120.3|12120.8|12118.8|153
1620623700000|2021-05-10 05:15:00|12120.8|12118.7|12120.9|12118.8|12122.7|12121.1|12120.4|12118.6|245
1620624000000|2021-05-10 05:20:00|12120.8|12118.7|12120.6|12118.5|12122.3|12120.2|12120.1|12118|263
1620624300000|2021-05-10 05:25:00|12120.7|12118.6|12118.9|12117.6|12121|12119.2|12118.2|12116.4|304
1620624600000|2021-05-10 05:30:00|12119.4|12117.3|12117.7|12115.6|12120.1|12118|12117.4|12115.3|303
1620624900000|2021-05-10 05:35:00|12117.6|12115.5|12117.7|12115.6|12118.4|12116.5|12116.2|12114.2|336
1620625200000|2021-05-10 05:40:00|12117.6|12115.5|12118.2|12116.1|12119|12116.9|12117.5|12115.4|256
1620625500000|2021-05-10 05:45:00|12117.6|12116.3|12117.9|12115.8|12119.7|12117.6|12116.6|12114.6|287
1620625800000|2021-05-10 05:50:00|12117.8|12115.7|12118.8|12116.7|12118.8|12117.1|12117.5|12115.4|241
1620626100000|2021-05-10 05:55:00|12118.7|12116.6|12117.9|12115.8|12119.6|12117.9|12116.5|12114.9|231
1620626400000|2021-05-10 06:00:00|12118.1|12116|12115.6|12113.5|12118.1|12116.2|12114.4|12113|540
1620626700000|2021-05-10 06:05:00|12115.7|12113.6|12117.9|12115.8|12118.1|12116|12113.8|12112|386
1620627000000|2021-05-10 06:10:00|12117.8|12115.7|12115.3|12113.2|12117.8|12116.1|12114.7|12112.8|356
1620627300000|2021-05-10 06:15:00|12115.4|12113.3|12112|12110.7|12115.4|12113.9|12111.6|12110.2|400
1620627600000|2021-05-10 06:20:00|12111.9|12110.6|12108.6|12106.5|12112.2|12110.9|12108.1|12106.4|349
1620627900000|2021-05-10 06:25:00|12108.5|12106.4|12104|12101.9|12109.1|12107.5|12103.9|12101.8|455
1620628200000|2021-05-10 06:30:00|12104.4|12102.3|12105.1|12103|12105.4|12103.7|12100.9|12099.4|487
1620628500000|2021-05-10 06:35:00|12104.9|12103.6|12101.4|12100.1|12106.2|12104.8|12100.8|12099.2|499
1620628800000|2021-05-10 06:40:00|12101.8|12099.7|12098.6|12097.3|12107.2|12105.5|12098.5|12096.9|515
1620629100000|2021-05-10 06:45:00|12098.5|12097.2|12098|12095.9|12100.3|12098.6|12097.5|12095.7|481
1620629400000|2021-05-10 06:50:00|12098.1|12096|12097|12095.7|12100.1|12098.8|12095.2|12093.6|443
1620629700000|2021-05-10 06:55:00|12096.9|12095.6|12098.5|12097.2|12099.7|12098.1|12096.9|12095.6|350
1620630000000|2021-05-10 07:00:00|12098.7|12097.4|12106.6|12104.5|12107.4|12106.1|12098.5|12097.2|639
1620630300000|2021-05-10 07:05:00|12106.7|12104.6|12109.6|12108.3|12111|12109.7|12104.6|12103.3|636
1620630600000|2021-05-10 07:10:00|12109.7|12108.4|12114.6|12113.3|12115.8|12114.2|12109.3|12107.6|605
1620630900000|2021-05-10 07:15:00|12114.5|12113.2|12113|12111.7|12116.3|12115|12112.6|12111.1|419
1620631200000|2021-05-10 07:20:00|12112.9|12111.6|12117.4|12116.1|12117.7|12116.4|12112.6|12111.3|453
1620631500000|2021-05-10 07:25:00|12117.6|12116.3|12111.2|12109.9|12118|12116.7|12111.2|12109.9|477
1620631800000|2021-05-10 07:30:00|12110.9|12109.6|12108|12106.7|12113.4|12112.1|12107.8|12106.5|556
1620632100000|2021-05-10 07:35:00|12107.9|12106.6|12107.3|12106|12108.3|12107|12105.8|12104.1|493
1620632400000|2021-05-10 07:40:00|12106.9|12105.6|12112.4|12111.1|12113.7|12112.2|12106.7|12105.4|454
1620632700000|2021-05-10 07:45:00|12112.6|12111.3|12115.1|12113|12116.4|12114.6|12112|12110.7|498
1620633000000|2021-05-10 07:50:00|12115.2|12113.1|12114.6|12112.5|12115.9|12114.6|12111.7|12110.3|451
1620633300000|2021-05-10 07:55:00|12114.1|12112.8|12114.2|12112.9|12116.5|12115.2|12112.4|12111|482
1620633600000|2021-05-10 08:00:00|12114.4|12113.1|12113.4|12112.1|12115|12113.6|12112.5|12110.9|426
1620633900000|2021-05-10 08:05:00|12113.3|12112|12113.9|12112.6|12116.7|12115|12112.5|12111.2|449
1620634200000|2021-05-10 08:10:00|12114.1|12112.8|12113.3|12112|12116.6|12115|12113|12111.4|348
1620634500000|2021-05-10 08:15:00|12113.9|12112.6|12108.7|12107.4|12114.2|12112.9|12108.6|12107.3|287
1620634800000|2021-05-10 08:20:00|12108.8|12107.5|12108|12106.7|12109.4|12108|12107|12105.2|379
1620635100000|2021-05-10 08:25:00|12108.1|12106.8|12101.2|12099.9|12109.1|12107.6|12100.7|12099.1|461
1620635400000|2021-05-10 08:30:00|12101.3|12100|12108.4|12106.3|12109.1|12107.4|12101.2|12099.5|358
1620635700000|2021-05-10 08:35:00|12108.5|12106.4|12104.5|12103.2|12108.5|12107|12104.1|12102.5|344
1620636000000|2021-05-10 08:40:00|12104.4|12103.1|12106.8|12105.5|12107.2|12105.6|12103.8|12102.2|307
1620636300000|2021-05-10 08:45:00|12106.9|12105.6|12106.3|12105|12109|12107.6|12105.8|12104.3|344
1620636600000|2021-05-10 08:50:00|12106.2|12104.9|12111.5|12110.2|12111.6|12110.3|12105.2|12103.6|326
1620636900000|2021-05-10 08:55:00|12111.4|12110.1|12110.5|12109.2|12114|12112.7|12109.2|12107.4|401
1620637200000|2021-05-10 09:00:00|12110.8|12109.5|12113.4|12112.1|12113.5|12112.1|12109.9|12108.4|276
1620637500000|2021-05-10 09:05:00|12113.6|12112.3|12111.2|12109.9|12114.8|12113.5|12111.1|12109.4|319
1620637800000|2021-05-10 09:10:00|12111.1|12109.8|12113|12111.7|12113.7|12112.2|12111|12109.3|303
1620638100000|2021-05-10 09:15:00|12112.9|12111.6|12116.9|12115.6|12118.1|12116.6|12112.8|12110.9|366
1620638400000|2021-05-10 09:20:00|12116.8|12115.5|12115.5|12113.4|12116.8|12115.5|12114.2|12112.5|289
1620638700000|2021-05-10 09:25:00|12115.3|12113.2|12118.6|12117.3|12118.8|12117.4|12115.3|12113.2|277
1620639000000|2021-05-10 09:30:00|12118.7|12117.4|12121|12118.9|12121|12119.4|12117.6|12116.3|316
1620639300000|2021-05-10 09:35:00|12121.1|12119|12116.9|12115.6|12121.2|12119.6|12116.8|12115.1|262
1620639600000|2021-05-10 09:40:00|12117|12115.7|12115.2|12113.9|12120.2|12118.6|12114.7|12113|352
1620639900000|2021-05-10 09:45:00|12115|12113.7|12115.6|12114.3|12118.2|12116.6|12114.9|12113.6|260
1620640200000|2021-05-10 09:50:00|12115.5|12114.2|12117.1|12115.8|12117.1|12115.8|12114.4|12112.7|240
1620640500000|2021-05-10 09:55:00|12117|12115.7|12122.1|12120.8|12122.7|12121.2|12116.7|12115.4|351
1620640800000|2021-05-10 10:00:00|12122.3|12121|12119.4|12118.1|12124.2|12122.9|12119.4|12117.9|294
1620641100000|2021-05-10 10:05:00|12119.8|12117.7|12119.6|12118.3|12120.8|12119|12118.4|12116.7|388
1620641400000|2021-05-10 10:10:00|12119.5|12118.2|12122.2|12120.9|12122.6|12121.3|12118.5|12116.9|305
1620641700000|2021-05-10 10:15:00|12122.3|12121|12123.7|12122.4|12124.7|12122.9|12122.2|12120.5|255
1620642000000|2021-05-10 10:20:00|12123.8|12122.5|12121|12118.9|12124.6|12123.3|12119.2|12117.4|272
1620642300000|2021-05-10 10:25:00|12121.4|12119.3|12121.2|12119.9|12121.6|12120.1|12118.5|12117.2|226
1620642600000|2021-05-10 10:30:00|12121.6|12119.5|12120.4|12119.1|12122.7|12120.8|12119.8|12118.2|418
1620642900000|2021-05-10 10:35:00|12120.6|12119.3|12118.7|12117.4|12122.5|12120.5|12117.8|12116.5|286
1620643200000|2021-05-10 10:40:00|12118.8|12117.5|12119.2|12117.9|12121.8|12120.5|12116.6|12115.3|368
1620643500000|2021-05-10 10:45:00|12119.3|12118|12120.3|12118.2|12121.5|12120.2|12117.8|12116.4|325
1620643800000|2021-05-10 10:50:00|12120.2|12118.1|12116.7|12115.4|12120.4|12118.8|12116.4|12115.1|310
1620644100000|2021-05-10 10:55:00|12116.8|12115.5|12117.5|12116.2|12120.6|12119.1|12116.8|12115.3|340
1620644400000|2021-05-10 11:00:00|12117.8|12116.5|12118.5|12117.2|12120.1|12118.8|12116.3|12115|352
1620644700000|2021-05-10 11:05:00|12118.4|12117.1|12117.6|12116.3|12119.2|12117.5|12117.4|12116.1|234
1620645000000|2021-05-10 11:10:00|12117.7|12116.4|12115.5|12114.2|12118.4|12117.1|12114.2|12112.9|214
1620645300000|2021-05-10 11:15:00|12115.6|12114.3|12113.2|12111.9|12115.8|12114.5|12113.2|12111.9|225
1620645600000|2021-05-10 11:20:00|12113.3|12112|12114.2|12112.9|12114.8|12113.5|12112.9|12111.6|213
1620645900000|2021-05-10 11:25:00|12114.4|12113.1|12118.5|12117.2|12119.7|12118.1|12114.4|12113.1|338
1620646200000|2021-05-10 11:30:00|12118.3|12117|12117.8|12116.5|12119.1|12117.8|12117|12115.5|250
1620646500000|2021-05-10 11:35:00|12117.7|12116.4|12114.9|12113.6|12118.2|12116.9|12114.7|12113.4|283
1620646800000|2021-05-10 11:40:00|12115|12113.7|12112.1|12110.8|12116|12114.3|12112|12110.7|322
1620647100000|2021-05-10 11:45:00|12112.2|12110.9|12116.2|12114.9|12117|12115.7|12112.2|12110.9|398
1620647400000|2021-05-10 11:50:00|12116.3|12115|12115.5|12114.2|12118.6|12117.3|12115.4|12114.1|252
1620647700000|2021-05-10 11:55:00|12115.4|12114.1|12114.8|12113.5|12116.3|12114.9|12113.1|12111.8|339
1620648000000|2021-05-10 12:00:00|12114.6|12113.3|12119.9|12118.6|12122.1|12120.4|12114.6|12113.3|381
1620648300000|2021-05-10 12:05:00|12119.8|12118.5|12117|12115.7|12119.9|12118.6|12114.7|12113.4|327
1620648600000|2021-05-10 12:10:00|12117.1|12115.8|12115.6|12114.3|12117.6|12116.1|12114.5|12113.2|343
1620648900000|2021-05-10 12:15:00|12115.5|12114.2|12112.9|12111.6|12116.5|12115.2|12112.3|12111|339
1620649200000|2021-05-10 12:20:00|12113|12111.7|12117|12115.7|12119.3|12118|12113|12111.7|429
1620649500000|2021-05-10 12:25:00|12116.9|12115.6|12116.2|12114.9|12118.9|12117.6|12115.4|12114.1|385
1620649800000|2021-05-10 12:30:00|12116.3|12115|12114.5|12113.2|12117.4|12116.1|12112.2|12110.9|358
1620650100000|2021-05-10 12:35:00|12114.7|12113.4|12109.5|12108.2|12115.4|12114.1|12108|12106.7|391
1620650400000|2021-05-10 12:40:00|12109.4|12108.1|12106.3|12105|12110.1|12108.8|12106.3|12105|306
1620650700000|2021-05-10 12:45:00|12106.4|12105.1|12101.9|12100.6|12107.2|12105.9|12101.4|12099.8|279
1620651000000|2021-05-10 12:50:00|12102|12100.7|12102.2|12100.9|12104.6|12103.3|12100|12098.7|360
1620651300000|2021-05-10 12:55:00|12102.1|12100.8|12101.6|12100.3|12103.5|12102.2|12100.8|12099.1|359
1620651600000|2021-05-10 13:00:00|12101.9|12100.6|12098.6|12097.3|12105.4|12104.1|12098.2|12096.9|477
1620651900000|2021-05-10 13:05:00|12098.7|12097.4|12104.4|12103.1|12104.5|12103.1|12097.5|12096.2|421
1620652200000|2021-05-10 13:10:00|12104.3|12103|12102.1|12100.8|12106.2|12104.7|12100.9|12099.6|431
1620652500000|2021-05-10 13:15:00|12102.2|12100.9|12100.3|12099|12102.3|12101|12097|12095.7|424
1620652800000|2021-05-10 13:20:00|12100.4|12099.1|12093.7|12092.4|12102.1|12100.8|12093.2|12091.9|473
1620653100000|2021-05-10 13:25:00|12093.6|12092.3|12092.3|12091|12096.2|12094.9|12090.2|12088.9|478
1620653400000|2021-05-10 13:30:00|12092|12090.7|12093.1|12091.8|12095|12093.7|12089.6|12088.3|608
1620653700000|2021-05-10 13:35:00|12093.3|12092|12101.2|12099.9|12104.1|12102.8|12091.7|12090.4|623
1620654000000|2021-05-10 13:40:00|12101.5|12100.2|12108.3|12107|12109|12107.7|12100.5|12099.2|636
1620654300000|2021-05-10 13:45:00|12108.2|12106.9|12116.2|12114.9|12122.9|12121.6|12108|12106.7|733
1620654600000|2021-05-10 13:50:00|12116.3|12115|12119.2|12117.9|12121.9|12120.6|12116.3|12115|553
1620654900000|2021-05-10 13:55:00|12119.1|12117.8|12120.2|12118.1|12122.3|12121|12117.5|12116.2|473
1620655200000|2021-05-10 14:00:00|12119.5|12118.2|12123.2|12121.9|12127.9|12126.6|12118.8|12117.2|635
1620655500000|2021-05-10 14:05:00|12123.3|12122|12112.6|12111.3|12127.2|12125.9|12112.1|12110.3|582
1620655800000|2021-05-10 14:10:00|12112.7|12111.4|12110.2|12108.9|12114|12112.7|12109.2|12107.9|515
1620656100000|2021-05-10 14:15:00|12109.9|12108.6|12113|12111.7|12114.2|12112.9|12109.1|12107.7|481
1620656400000|2021-05-10 14:20:00|12113.1|12111.8|12115.9|12113.8|12116|12114.3|12111.2|12109.9|516
1620656700000|2021-05-10 14:25:00|12116|12113.9|12113.4|12112.1|12116.1|12114.7|12111.4|12110|463
1620657000000|2021-05-10 14:30:00|12114|12112.7|12113.4|12112.1|12115.4|12114.1|12110.5|12109.2|437
1620657300000|2021-05-10 14:35:00|12113.3|12112|12105.6|12103.5|12115.3|12114|12105.3|12103.5|490
1620657600000|2021-05-10 14:40:00|12105.4|12104.1|12094.8|12093.5|12106.6|12104.8|12093.9|12092.3|498
1620657900000|2021-05-10 14:45:00|12094.9|12093.6|12096.1|12094|12097.2|12095.9|12092.1|12090.8|520
1620658200000|2021-05-10 14:50:00|12096.2|12094.1|12097.6|12095.5|12105.4|12104.1|12094.1|12092.6|588
1620658500000|2021-05-10 14:55:00|12097.5|12095.4|12092.6|12091.3|12098.9|12096.9|12087.9|12086.2|664
1620658800000|2021-05-10 15:00:00|12093|12091.7|12098.7|12096.6|12099.2|12097.9|12092.5|12090.9|505
1620659100000|2021-05-10 15:05:00|12098.2|12096.9|12096|12094.7|12098.2|12096.9|12091.6|12090.2|390
1620659400000|2021-05-10 15:10:00|12095.8|12094.5|12092.7|12091.4|12097.6|12096.3|12091.4|12090.1|465
1620659700000|2021-05-10 15:15:00|12092.9|12091.6|12088.7|12087.4|12094.9|12093.6|12087.4|12085.7|531
1620660000000|2021-05-10 15:20:00|12088.6|12087.3|12088.4|12087.1|12091.7|12090.4|12087.2|12085.7|434
1620660300000|2021-05-10 15:25:00|12088.3|12087|12085.7|12084.4|12090.4|12089.1|12085.7|12084.4|320
1620660600000|2021-05-10 15:30:00|12085.8|12084.5|12085.4|12084.1|12087.1|12085.8|12084.4|12083|360
1620660900000|2021-05-10 15:35:00|12085.3|12084|12088.3|12086.2|12088.3|12086.7|12084.1|12082.8|343
1620661200000|2021-05-10 15:40:00|12088.7|12086.6|12084.3|12083|12088.7|12087.3|12084.1|12082.6|258
1620661500000|2021-05-10 15:45:00|12084.2|12082.9|12087|12085.7|12087.1|12085.8|12083.5|12082|327
1620661800000|2021-05-10 15:50:00|12087.3|12085.2|12089.4|12087.3|12089.8|12088.2|12086.8|12085.1|256
1620662100000|2021-05-10 15:55:00|12089.3|12087.2|12086.6|12085.3|12090.3|12088.7|12086.6|12085.3|299
1620662400000|2021-05-10 16:00:00|12086.5|12085.2|12084.1|12082.8|12089|12087.7|12083.6|12081.9|343
1620662700000|2021-05-10 16:05:00|12084.2|12082.9|12083.2|12081.1|12086.1|12084.6|12082.7|12081.1|324
1620663000000|2021-05-10 16:10:00|12082.8|12081.5|12086.5|12085.2|12087.6|12086.1|12081.7|12080.3|288
1620663300000|2021-05-10 16:15:00|12086.6|12085.3|12084.3|12083|12086.7|12085.4|12083.2|12081.5|235
1620663600000|2021-05-10 16:20:00|12084.4|12083.1|12083.9|12082.6|12087|12085.4|12083.9|12082.6|245
1620663900000|2021-05-10 16:25:00|12084|12082.7|12083.1|12081.8|12084.4|12082.8|12081.6|12079.7|336
1620664200000|2021-05-10 16:30:00|12083|12081.7|12085.6|12083.5|12085.7|12083.9|12082.3|12080.7|231
1620664500000|2021-05-10 16:35:00|12085.7|12083.6|12084.6|12083.3|12085.9|12084.4|12083.8|12081.9|269
1620664800000|2021-05-10 16:40:00|12084.5|12083.2|12086.3|12085|12087.8|12086.5|12084.5|12083.1|225
1620665100000|2021-05-10 16:45:00|12086.2|12084.9|12085.4|12084.1|12087.7|12085.9|12084.6|12083.3|210
1620665400000|2021-05-10 16:50:00|12085.3|12084|12085.3|12084|12086.3|12085|12084.6|12083.1|204
1620665700000|2021-05-10 16:55:00|12085.4|12084.1|12088.4|12087.1|12088.6|12087.3|12084.6|12083.1|268
1620666000000|2021-05-10 17:00:00|12088.3|12087|12092.1|12090.8|12094.6|12093.2|12088.1|12086.8|298
1620666300000|2021-05-10 17:05:00|12092.2|12090.9|12089.9|12088.6|12092.9|12091.5|12089.8|12088.4|193
1620666600000|2021-05-10 17:10:00|12089.8|12088.5|12086.9|12085.6|12091.4|12089.7|12085.7|12084|229
1620666900000|2021-05-10 17:15:00|12087.1|12085.8|12085.3|12084|12088.1|12086.6|12084.9|12083.6|268
1620667200000|2021-05-10 17:20:00|12085.4|12084.1|12084.5|12082.4|12086.2|12084.6|12084.1|12082.3|200
1620667500000|2021-05-10 17:25:00|12084.6|12082.5|12083.4|12082.1|12085.6|12083.9|12083.2|12081.9|182
1620667800000|2021-05-10 17:30:00|12083.5|12082.2|12081.2|12079.9|12085|12083.7|12080.3|12079|271
1620668100000|2021-05-10 17:35:00|12081.9|12080.6|12084.8|12083.5|12085|12083.7|12080.4|12079.1|231
1620668400000|2021-05-10 17:40:00|12084.9|12083.6|12089|12086.9|12090.1|12088.6|12084.2|12082.5|338
1620668700000|2021-05-10 17:45:00|12088.9|12086.8|12083.8|12081.7|12089.7|12087.9|12083.2|12081.6|298
1620669000000|2021-05-10 17:50:00|12083.4|12082.1|12084.1|12082.8|12084.8|12083.1|12082.8|12081|158
1620669300000|2021-05-10 17:55:00|12084|12082.7|12083.4|12081.3|12085.3|12083.7|12081.1|12079.5|236
1620669600000|2021-05-10 18:00:00|12083.5|12081.4|12085.5|12083.4|12088|12086.7|12082.6|12081.1|346
1620669900000|2021-05-10 18:05:00|12085.4|12083.3|12082.6|12081.3|12086|12084.2|12082.6|12081|174
1620670200000|2021-05-10 18:10:00|12082.4|12081.1|12083.2|12081.9|12083.4|12082.1|12079.5|12078.2|292
1620670500000|2021-05-10 18:15:00|12083.4|12082.1|12094.2|12092.9|12097|12095.4|12083.3|12082|513
1620670800000|2021-05-10 18:20:00|12094.1|12092.8|12097.9|12096.6|12099.6|12098.2|12092.8|12091|413
1620671100000|2021-05-10 18:25:00|12098|12096.7|12096.2|12094.9|12098.4|12096.8|12092.4|12090.4|408
1620671400000|2021-05-10 18:30:00|12096.7|12094.6|12097.3|12096|12099.6|12098.1|12096.2|12094.6|377
1620671700000|2021-05-10 18:35:00|12097.4|12096.1|12098.8|12097.5|12099.9|12098.6|12097.3|12096|332
1620672000000|2021-05-10 18:40:00|12099.1|12097.8|12099.6|12097.5|12100.4|12098.8|12097.3|12096|351
1620672300000|2021-05-10 18:45:00|12099.8|12097.7|12101.6|12100.3|12104.3|12102.7|12098.7|12097.3|377
1620672600000|2021-05-10 18:50:00|12102|12099.9|12098.8|12097.5|12104.4|12102.8|12098.6|12097.1|357
1620672900000|2021-05-10 18:55:00|12099|12097.7|12099.4|12098.1|12102.2|12100.6|12098.1|12096.3|440
1620673200000|2021-05-10 19:00:00|12099.5|12098.2|12094.1|12092.8|12100.7|12099.4|12093.9|12092.6|406
1620673500000|2021-05-10 19:05:00|12094|12092.7|12094|12091.9|12097.5|12095.8|12093.4|12091.5|317
1620673800000|2021-05-10 19:10:00|12093.9|12091.8|12091.4|12090.1|12094.3|12093|12091.1|12089.6|256
1620674100000|2021-05-10 19:15:00|12092|12090.7|12094.8|12093.5|12095.2|12093.9|12092|12090.6|250
1620674400000|2021-05-10 19:20:00|12094.9|12093.6|12091.8|12089.7|12096.6|12095|12091.1|12089.7|316
1620674700000|2021-05-10 19:25:00|12091.9|12089.8|12089.6|12088.3|12091.9|12090.3|12088.3|12087|285
1620675000000|2021-05-10 19:30:00|12090.2|12088.1|12088.2|12086.9|12092|12090.7|12088.1|12086.8|278
1620675300000|2021-05-10 19:35:00|12088.5|12087.2|12088.8|12087.5|12090.4|12089.1|12088.1|12086.8|253
1620675600000|2021-05-10 19:40:00|12088.9|12087.6|12091.1|12089.8|12091.3|12090|12088.7|12087.3|261
1620675900000|2021-05-10 19:45:00|12091|12089.7|12094.7|12093.4|12095.9|12094.4|12090.4|12089.1|259
1620676200000|2021-05-10 19:50:00|12094.4|12093.1|12095.5|12094.2|12096.8|12095.2|12092.4|12090.7|326
1620676500000|2021-05-10 19:55:00|12095.4|12094.1|12091.3|12090|12095.6|12094.3|12090.9|12089.6|385
1620676800000|2021-05-10 20:00:00|12091.4|12090.1|12092.6|12091.3|12093.6|12092.1|12091|12089.2|254
1620677100000|2021-05-10 20:05:00|12092.9|12090.8|12092.8|12091.5|12093.6|12092.1|12090.7|12089.1|202
1620677400000|2021-05-10 20:10:00|12092.7|12091.4|12093.5|12092.2|12094.6|12093|12092.6|12090.5|154
1620677700000|2021-05-10 20:15:00|12093.4|12092.1|12094.3|12093|12094.9|12093.2|12093.1|12091.5|133
1620678000000|2021-05-10 20:20:00|12094.2|12092.9|12097.8|12096.5|12098.5|12096.5|12094.2|12092.4|142
1620678300000|2021-05-10 20:25:00|12097.7|12096.4|12094|12091.9|12098.1|12096.5|12093.2|12091.5|210
1620678600000|2021-05-10 20:30:00|12094.5|12092.4|12094.6|12092.5|12095.6|12094|12093.6|12092.3|172
1620678900000|2021-05-10 20:35:00|12094.5|12092.4|12095.2|12093.1|12097.1|12095|12092.9|12090.8|262
1620679200000|2021-05-10 20:40:00|12095.3|12093.2|12101.3|12099.2|12101.8|12099.7|12095.2|12093.1|228
1620679500000|2021-05-10 20:45:00|12101.2|12099.1|12098.5|12096.4|12101.4|12099.3|12098.1|12096|192
1620679800000|2021-05-10 20:50:00|12098.8|12096.7|12104.9|12102.8|12105.4|12103.3|12098.1|12096|253
1620680100000|2021-05-10 20:55:00|12105.1|12103|12105.7|12103.6|12107.8|12104.5|12103.6|12099.2|334
1620680400000|2021-05-10 21:00:00|12105.6|12098.7|12104|12097|12107.5|12100.5|12103.8|12096.8|44
1620680700000|2021-05-10 21:05:00|12106.5|12099.5|12103.5|12096.5|12108.6|12101.6|12103.3|12096.3|132
1620681000000|2021-05-10 21:10:00|12103.2|12096.2|12106.5|12100|12108.7|12101.7|12102.4|12095.4|195
1620681300000|2021-05-10 21:15:00|12106.3|12100.2|12105.4|12102.7|12108.5|12103.5|12105.3|12098.9|166
1620681600000|2021-05-10 21:20:00|12105.1|12102.6|12105.8|12103.3|12107.7|12103.5|12103.7|12101.7|138
1620681900000|2021-05-10 21:25:00|12105.5|12103.4|12104.9|12097.9|12107.3|12103.5|12102.7|12095.7|225
1620682200000|2021-05-10 21:30:00|12103.3|12096.3|12103.9|12099.3|12108.1|12102.1|12101.5|12094.7|451
1620682500000|2021-05-10 21:35:00|12103.6|12099.2|12105.6|12101.2|12107.1|12102.1|12102.8|12098.5|230
1620682800000|2021-05-10 21:40:00|12105.7|12101.3|12105.4|12101|12108.6|12104|12104.6|12100.3|143
1620683100000|2021-05-10 21:45:00|12105.8|12101.3|12107.3|12101.7|12108.3|12103.8|12104.2|12099.3|190
1620683400000|2021-05-10 21:50:00|12106.4|12102.2|12107.6|12102.8|12108.7|12103.4|12105.7|12100.5|300
1620683700000|2021-05-10 21:55:00|12107.7|12102.9|12108.7|12101.7|12109.5|12104.3|12105.6|12101.3|263
1620684000000|2021-05-10 22:00:00|12109.2|12102.2|12100.5|12098.4|12109.2|12102.2|12100.4|12098.2|315
1620684300000|2021-05-10 22:05:00|12100.4|12098.3|12102.1|12100|12103.2|12101.1|12100.3|12098.2|144
1620684600000|2021-05-10 22:10:00|12102.3|12099.8|12104.1|12102|12104.1|12102|12101.5|12099.4|130
1620684900000|2021-05-10 22:15:00|12103.9|12101.8|12103.8|12101.7|12104.1|12101.9|12102.8|12100.3|109
1620685200000|2021-05-10 22:20:00|12103.7|12101.6|12101.8|12099.7|12103.8|12101.7|12100.9|12098.8|172
1620685500000|2021-05-10 22:25:00|12101.9|12099.8|12100.9|12098.8|12102|12099.9|12099.5|12097.4|125
1620685800000|2021-05-10 22:30:00|12101.3|12099.2|12099.4|12097.3|12103.3|12101.2|12099.3|12097.2|120
1620686100000|2021-05-10 22:35:00|12099.3|12097.2|12100.3|12098.2|12100.4|12098.3|12099.1|12097|98
1620686400000|2021-05-10 22:40:00|12100.4|12098.3|12100.2|12098.1|12100.4|12098.3|12100|12097.9|87
1620686700000|2021-05-10 22:45:00|12100.3|12098.2|12100.3|12098.2|12101.1|12099|12100.1|12098|92
1620687000000|2021-05-10 22:50:00|12100.4|12098.3|12097.4|12095.3|12100.4|12098.5|12097.2|12095.1|104
1620687300000|2021-05-10 22:55:00|12097|12094.9|12092.3|12090.2|12097|12094.9|12092|12089.9|171
1620687600000|2021-05-10 23:00:00|12092.4|12090.3|12095.6|12093.5|12096.2|12094.6|12092.1|12090.1|182
1620687900000|2021-05-10 23:05:00|12095.5|12093.4|12092.7|12090.6|12096.1|12094.3|12092.6|12090.5|141
1620688200000|2021-05-10 23:10:00|12092.6|12090.5|12098.3|12096.2|12098.4|12096.3|12092.6|12090.5|139
1620688500000|2021-05-10 23:15:00|12098.4|12096.3|12098.8|12096.7|12098.9|12096.8|12097.8|12096|84
1620688800000|2021-05-10 23:20:00|12098.6|12096.5|12096.5|12094.4|12098.8|12096.7|12095.5|12093.4|99
1620689100000|2021-05-10 23:25:00|12096.6|12094.5|12097.5|12095.4|12097.7|12095.9|12096.5|12094.4|104
1620689400000|2021-05-10 23:30:00|12097.6|12095.5|12095.4|12093.3|12097.6|12095.9|12095.3|12093.2|84
1620689700000|2021-05-10 23:35:00|12095.3|12093.2|12096.8|12094.7|12097.4|12095.3|12095.1|12093|112
1620690000000|2021-05-10 23:40:00|12096.9|12094.8|12096.9|12094.8|12097.7|12095.6|12096.3|12094.6|101
1620690300000|2021-05-10 23:45:00|12096.8|12094.7|12096.4|12094.3|12096.8|12094.7|12096|12093.9|99
1620690600000|2021-05-10 23:50:00|12096.5|12094.4|12096.8|12094.7|12096.9|12094.8|12095.9|12093.8|92
1620690900000|2021-05-10 23:55:00|12096.7|12094.6|12095.5|12093.4|12097|12094.9|12095.3|12093.2|101
1620604800000|2021-05-10 00:00:00|12117.7|12115.6|12119.3|12117.2|12122|12119.9|12117.7|12115.6|518
1620605100000|2021-05-10 00:05:00|12119.4|12117.3|12119.2|12117.1|12120.8|12118.7|12117.1|12115|406
1620605400000|2021-05-10 00:10:00|12119.3|12117.2|12117.1|12115|12119.6|12117.5|12114.5|12112.4|432
1620605700000|2021-05-10 00:15:00|12117|12114.9|12118.8|12116.7|12119.2|12117.1|12115.6|12114|370
1620606000000|2021-05-10 00:20:00|12118.9|12116.8|12122.8|12120.7|12123.8|12121.8|12118.8|12116.7|387
1620606300000|2021-05-10 00:25:00|12122.6|12120.5|12122.4|12120.3|12123.6|12121.6|12121.7|12119.7|342
1620606600000|2021-05-10 00:30:00|12122.3|12120.2|12121.1|12119|12123.1|12121.1|12118.8|12116.7|340
1620606900000|2021-05-10 00:35:00|12121|12118.9|12124|12121.9|12124.1|12122|12120.3|12118.2|289
1620607200000|2021-05-10 00:40:00|12123.9|12121.8|12124.6|12122.5|12124.9|12123.3|12123.7|12121.6|172
1620607500000|2021-05-10 00:45:00|12124.3|12123|12124|12121.9|12125.2|12123.1|12122.1|12120.3|273
1620607800000|2021-05-10 00:50:00|12123.9|12121.8|12124.3|12122.2|12126.2|12124.1|12122.9|12121.2|281
1620608100000|2021-05-10 00:55:00|12124.4|12122.3|12126.1|12124|12126.1|12124|12123.9|12121.8|244
1620608400000|2021-05-10 01:00:00|12126.3|12124.2|12123.6|12121.5|12126.7|12124.6|12123.4|12121.3|447
1620608700000|2021-05-10 01:05:00|12123.5|12121.4|12121.8|12119.7|12123.9|12121.8|12120.9|12118.8|324
1620609000000|2021-05-10 01:10:00|12121.9|12119.8|12118.9|12116.8|12124.1|12122|12118.7|12116.6|287
1620609300000|2021-05-10 01:15:00|12118.6|12116.5|12117.6|12115.5|12121.3|12119.5|12117|12114.9|467
1620609600000|2021-05-10 01:20:00|12117.5|12115.4|12118.5|12116.4|12119.1|12117.3|12116|12113.9|396
1620609900000|2021-05-10 01:25:00|12118.6|12116.5|12120.2|12118.1|12120.2|12118.1|12118.3|12116.2|255
1620610200000|2021-05-10 01:30:00|12120.5|12118.4|12121.4|12119.3|12121.8|12119.7|12119|12117.2|385
1620610500000|2021-05-10 01:35:00|12121.3|12119.2|12120.9|12118.8|12123.9|12121.8|12119.9|12117.8|288
1620610800000|2021-05-10 01:40:00|12120.8|12118.7|12116.5|12114.4|12121.4|12119.3|12115.9|12114.3|314
1620611100000|2021-05-10 01:45:00|12116.4|12114.3|12119.7|12117.6|12119.8|12117.7|12115.5|12113.4|304
1620611400000|2021-05-10 01:50:00|12119.6|12117.5|12120.9|12118.8|12122.6|12120.5|12119.6|12117.5|317
1620611700000|2021-05-10 01:55:00|12120.8|12118.7|12122|12119.9|12122|12119.9|12118.6|12116.5|373
1620612000000|2021-05-10 02:00:00|12122.2|12120.1|12121|12118.9|12122.3|12120.2|12120.2|12118.1|306
1620612300000|2021-05-10 02:05:00|12121.1|12119|12119.4|12117.3|12122.2|12120.4|12118.6|12116.5|299
1620612600000|2021-05-10 02:10:00|12119.9|12117.8|12122.7|12120.6|12123.4|12121.7|12119.9|12117.8|294
1620612900000|2021-05-10 02:15:00|12122.8|12120.7|12125.4|12123.3|12126.6|12124.5|12121.8|12119.7|275
1620613200000|2021-05-10 02:20:00|12126|12123.9|12127.8|12125.7|12128.2|12126.1|12125.1|12123.3|313
1620613500000|2021-05-10 02:25:00|12127.9|12125.8|12127.7|12125.6|12129.2|12127.5|12127|12124.9|286
1620613800000|2021-05-10 02:30:00|12127.6|12125.5|12126.4|12124.3|12129.1|12127|12124.8|12123|294
1620614100000|2021-05-10 02:35:00|12126.3|12124.2|12129.1|12127|12129.1|12127|12126|12123.9|226
1620614400000|2021-05-10 02:40:00|12129|12126.9|12128.6|12126.5|12129.8|12127.7|12127.8|12125.7|194
1620614700000|2021-05-10 02:45:00|12128.5|12126.4|12130.4|12128.3|12131.5|12129.5|12128.1|12126.1|203
1620615000000|2021-05-10 02:50:00|12130.5|12128.4|12128.1|12126|12131.7|12129.6|12128|12125.9|254
1620615300000|2021-05-10 02:55:00|12128.2|12126.1|12129.6|12127.5|12130.5|12128.4|12128|12125.9|198
1620615600000|2021-05-10 03:00:00|12129.2|12127.1|12127.8|12125.7|12130.1|12128|12127.7|12125.6|279
1620615900000|2021-05-10 03:05:00|12127.9|12125.8|12126.9|12124.8|12129.1|12127.2|12126.8|12124.7|254
1620616200000|2021-05-10 03:10:00|12126.8|12124.7|12127.4|12125.3|12128.4|12126.6|12126.8|12124.7|198
1620616500000|2021-05-10 03:15:00|12127.3|12125.2|12127.4|12125.3|12128.3|12126.5|12126.4|12124.7|168
1620616800000|2021-05-10 03:20:00|12127.5|12125.4|12126.1|12124|12128.1|12126.2|12125.2|12123.5|236
1620617100000|2021-05-10 03:25:00|12126.2|12124.1|12124.3|12122.2|12126.4|12124.4|12124.2|12122.1|208
1620617400000|2021-05-10 03:30:00|12124.2|12122.1|12124.1|12122|12125.2|12123.2|12123.2|12121.2|224
1620617700000|2021-05-10 03:35:00|12124.2|12122.1|12123.7|12121.6|12125.1|12123.2|12123.1|12121.2|184
1620618000000|2021-05-10 03:40:00|12123.6|12121.5|12123.4|12122.1|12123.9|12122.1|12122.6|12120.5|148
1620618300000|2021-05-10 03:45:00|12123.3|12122|12125.1|12123|12126.2|12124.2|12123.3|12121.6|154
1620618600000|2021-05-10 03:50:00|12125.2|12123.1|12125.3|12123.2|12125.8|12123.8|12124.6|12122.7|89
1620618900000|2021-05-10 03:55:00|12125.2|12123.9|12126.3|12124.2|12126.6|12124.5|12125.1|12123.1|188
1620619200000|2021-05-10 04:00:00|12126.6|12124.5|12127.6|12125.5|12127.7|12126.1|12126.2|12124.4|132
1620619500000|2021-05-10 04:05:00|12127.5|12125.4|12127.6|12125.5|12128.2|12126.6|12127|12125.3|120
1620619800000|2021-05-10 04:10:00|12127.5|12125.4|12124.9|12123.6|12127.6|12125.9|12124.4|12122.6|166
1620620100000|2021-05-10 04:15:00|12125.7|12123.8|12127.8|12125.7|12127.8|12126.3|12125.1|12123.5|136
1620620400000|2021-05-10 04:20:00|12127.9|12125.8|12126.1|12124|12127.9|12126.1|12125.2|12123.1|122
1620620700000|2021-05-10 04:25:00|12126.4|12124.3|12125.9|12123.8|12126.6|12125|12125|12122.9|161
1620621000000|2021-05-10 04:30:00|12125.8|12123.7|12125.4|12123.3|12126.8|12125.1|12124.9|12123.1|163
1620621300000|2021-05-10 04:35:00|12125.3|12123.2|12124|12121.9|12125.3|12123.2|12123.3|12121.4|128
1620621600000|2021-05-10 04:40:00|12124.1|12122|12122.6|12120.5|12124.4|12122.6|12122.1|12120.1|157
1620621900000|2021-05-10 04:45:00|12122.7|12120.6|12121.9|12120.6|12122.7|12120.9|12121.4|12119.8|151
1620622200000|2021-05-10 04:50:00|12122.3|12120.2|12121.9|12120.6|12122.6|12121.1|12121.1|12119.3|141
1620622500000|2021-05-10 04:55:00|12122.2|12120.9|12123.2|12121.1|12124|12122.3|12121.2|12119.5|230
1620622800000|2021-05-10 05:00:00|12123.3|12121.2|12121.6|12119.5|12123.6|12121.9|12120.6|12118.5|235
1620623100000|2021-05-10 05:05:00|12121.4|12119.3|12122.3|12120.2|12122.6|12120.5|12119.5|12117.8|261
1620623400000|2021-05-10 05:10:00|12122.2|12120.1|12120.9|12118.8|12122.3|12120.3|12120.8|12118.8|153
1620623700000|2021-05-10 05:15:00|12120.8|12118.7|12120.9|12118.8|12122.7|12121.1|12120.4|12118.6|245
1620624000000|2021-05-10 05:20:00|12120.8|12118.7|12120.6|12118.5|12122.3|12120.2|12120.1|12118|263
1620624300000|2021-05-10 05:25:00|12120.7|12118.6|12118.9|12117.6|12121|12119.2|12118.2|12116.4|304
1620624600000|2021-05-10 05:30:00|12119.4|12117.3|12117.7|12115.6|12120.1|12118|12117.4|12115.3|303
1620624900000|2021-05-10 05:35:00|12117.6|12115.5|12117.7|12115.6|12118.4|12116.5|12116.2|12114.2|336
1620625200000|2021-05-10 05:40:00|12117.6|12115.5|12118.2|12116.1|12119|12116.9|12117.5|12115.4|256
1620625500000|2021-05-10 05:45:00|12117.6|12116.3|12117.9|12115.8|12119.7|12117.6|12116.6|12114.6|287
1620625800000|2021-05-10 05:50:00|12117.8|12115.7|12118.8|12116.7|12118.8|12117.1|12117.5|12115.4|241
1620626100000|2021-05-10 05:55:00|12118.7|12116.6|12117.9|12115.8|12119.6|12117.9|12116.5|12114.9|231
1620626400000|2021-05-10 06:00:00|12118.1|12116|12115.6|12113.5|12118.1|12116.2|12114.4|12113|540
1620626700000|2021-05-10 06:05:00|12115.7|12113.6|12117.9|12115.8|12118.1|12116|12113.8|12112|386
1620627000000|2021-05-10 06:10:00|12117.8|12115.7|12115.3|12113.2|12117.8|12116.1|12114.7|12112.8|356
1620627300000|2021-05-10 06:15:00|12115.4|12113.3|12112|12110.7|12115.4|12113.9|12111.6|12110.2|400
1620627600000|2021-05-10 06:20:00|12111.9|12110.6|12108.6|12106.5|12112.2|12110.9|12108.1|12106.4|349
1620627900000|2021-05-10 06:25:00|12108.5|12106.4|12104|12101.9|12109.1|12107.5|12103.9|12101.8|455
1620628200000|2021-05-10 06:30:00|12104.4|12102.3|12105.1|12103|12105.4|12103.7|12100.9|12099.4|487
1620628500000|2021-05-10 06:35:00|12104.9|12103.6|12101.4|12100.1|12106.2|12104.8|12100.8|12099.2|499
1620628800000|2021-05-10 06:40:00|12101.8|12099.7|12098.6|12097.3|12107.2|12105.5|12098.5|12096.9|515
1620629100000|2021-05-10 06:45:00|12098.5|12097.2|12098|12095.9|12100.3|12098.6|12097.5|12095.7|481
1620629400000|2021-05-10 06:50:00|12098.1|12096|12097|12095.7|12100.1|12098.8|12095.2|12093.6|443
1620629700000|2021-05-10 06:55:00|12096.9|12095.6|12098.5|12097.2|12099.7|12098.1|12096.9|12095.6|350
1620630000000|2021-05-10 07:00:00|12098.7|12097.4|12106.6|12104.5|12107.4|12106.1|12098.5|12097.2|639
1620630300000|2021-05-10 07:05:00|12106.7|12104.6|12109.6|12108.3|12111|12109.7|12104.6|12103.3|636
1620630600000|2021-05-10 07:10:00|12109.7|12108.4|12114.6|12113.3|12115.8|12114.2|12109.3|12107.6|605
1620630900000|2021-05-10 07:15:00|12114.5|12113.2|12113|12111.7|12116.3|12115|12112.6|12111.1|419
1620631200000|2021-05-10 07:20:00|12112.9|12111.6|12117.4|12116.1|12117.7|12116.4|12112.6|12111.3|453
1620631500000|2021-05-10 07:25:00|12117.6|12116.3|12111.2|12109.9|12118|12116.7|12111.2|12109.9|477
1620631800000|2021-05-10 07:30:00|12110.9|12109.6|12108|12106.7|12113.4|12112.1|12107.8|12106.5|556
1620632100000|2021-05-10 07:35:00|12107.9|12106.6|12107.3|12106|12108.3|12107|12105.8|12104.1|493
1620632400000|2021-05-10 07:40:00|12106.9|12105.6|12112.4|12111.1|12113.7|12112.2|12106.7|12105.4|454
1620632700000|2021-05-10 07:45:00|12112.6|12111.3|12115.1|12113|12116.4|12114.6|12112|12110.7|498
1620633000000|2021-05-10 07:50:00|12115.2|12113.1|12114.6|12112.5|12115.9|12114.6|12111.7|12110.3|451
1620633300000|2021-05-10 07:55:00|12114.1|12112.8|12114.2|12112.9|12116.5|12115.2|12112.4|12111|482
1620633600000|2021-05-10 08:00:00|12114.4|12113.1|12113.4|12112.1|12115|12113.6|12112.5|12110.9|426
1620633900000|2021-05-10 08:05:00|12113.3|12112|12113.9|12112.6|12116.7|12115|12112.5|12111.2|449
1620634200000|2021-05-10 08:10:00|12114.1|12112.8|12113.3|12112|12116.6|12115|12113|12111.4|348
1620634500000|2021-05-10 08:15:00|12113.9|12112.6|12108.7|12107.4|12114.2|12112.9|12108.6|12107.3|287
1620634800000|2021-05-10 08:20:00|12108.8|12107.5|12108|12106.7|12109.4|12108|12107|12105.2|379
1620635100000|2021-05-10 08:25:00|12108.1|12106.8|12101.2|12099.9|12109.1|12107.6|12100.7|12099.1|461
1620635400000|2021-05-10 08:30:00|12101.3|12100|12108.4|12106.3|12109.1|12107.4|12101.2|12099.5|358
1620635700000|2021-05-10 08:35:00|12108.5|12106.4|12104.5|12103.2|12108.5|12107|12104.1|12102.5|344
1620636000000|2021-05-10 08:40:00|12104.4|12103.1|12106.8|12105.5|12107.2|12105.6|12103.8|12102.2|307
1620636300000|2021-05-10 08:45:00|12106.9|12105.6|12106.3|12105|12109|12107.6|12105.8|12104.3|344
1620636600000|2021-05-10 08:50:00|12106.2|12104.9|12111.5|12110.2|12111.6|12110.3|12105.2|12103.6|326
1620636900000|2021-05-10 08:55:00|12111.4|12110.1|12110.5|12109.2|12114|12112.7|12109.2|12107.4|401
1620637200000|2021-05-10 09:00:00|12110.8|12109.5|12113.4|12112.1|12113.5|12112.1|12109.9|12108.4|276
1620637500000|2021-05-10 09:05:00|12113.6|12112.3|12111.2|12109.9|12114.8|12113.5|12111.1|12109.4|319
1620637800000|2021-05-10 09:10:00|12111.1|12109.8|12113|12111.7|12113.7|12112.2|12111|12109.3|303
1620638100000|2021-05-10 09:15:00|12112.9|12111.6|12116.9|12115.6|12118.1|12116.6|12112.8|12110.9|366
1620638400000|2021-05-10 09:20:00|12116.8|12115.5|12115.5|12113.4|12116.8|12115.5|12114.2|12112.5|289
1620638700000|2021-05-10 09:25:00|12115.3|12113.2|12118.6|12117.3|12118.8|12117.4|12115.3|12113.2|277
1620639000000|2021-05-10 09:30:00|12118.7|12117.4|12121|12118.9|12121|12119.4|12117.6|12116.3|316
1620639300000|2021-05-10 09:35:00|12121.1|12119|12116.9|12115.6|12121.2|12119.6|12116.8|12115.1|262
1620639600000|2021-05-10 09:40:00|12117|12115.7|12115.2|12113.9|12120.2|12118.6|12114.7|12113|352
1620639900000|2021-05-10 09:45:00|12115|12113.7|12115.6|12114.3|12118.2|12116.6|12114.9|12113.6|260
1620640200000|2021-05-10 09:50:00|12115.5|12114.2|12117.1|12115.8|12117.1|12115.8|12114.4|12112.7|240
1620640500000|2021-05-10 09:55:00|12117|12115.7|12122.1|12120.8|12122.7|12121.2|12116.7|12115.4|351
1620640800000|2021-05-10 10:00:00|12122.3|12121|12119.4|12118.1|12124.2|12122.9|12119.4|12117.9|294
1620641100000|2021-05-10 10:05:00|12119.8|12117.7|12119.6|12118.3|12120.8|12119|12118.4|12116.7|388
1620641400000|2021-05-10 10:10:00|12119.5|12118.2|12122.2|12120.9|12122.6|12121.3|12118.5|12116.9|305
1620641700000|2021-05-10 10:15:00|12122.3|12121|12123.7|12122.4|12124.7|12122.9|12122.2|12120.5|255
1620642000000|2021-05-10 10:20:00|12123.8|12122.5|12121|12118.9|12124.6|12123.3|12119.2|12117.4|272
1620642300000|2021-05-10 10:25:00|12121.4|12119.3|12121.2|12119.9|12121.6|12120.1|12118.5|12117.2|226
1620642600000|2021-05-10 10:30:00|12121.6|12119.5|12120.4|12119.1|12122.7|12120.8|12119.8|12118.2|418
1620642900000|2021-05-10 10:35:00|12120.6|12119.3|12118.7|12117.4|12122.5|12120.5|12117.8|12116.5|286
1620643200000|2021-05-10 10:40:00|12118.8|12117.5|12119.2|12117.9|12121.8|12120.5|12116.6|12115.3|368
1620643500000|2021-05-10 10:45:00|12119.3|12118|12120.3|12118.2|12121.5|12120.2|12117.8|12116.4|325
1620643800000|2021-05-10 10:50:00|12120.2|12118.1|12116.7|12115.4|12120.4|12118.8|12116.4|12115.1|310
1620644100000|2021-05-10 10:55:00|12116.8|12115.5|12117.5|12116.2|12120.6|12119.1|12116.8|12115.3|340
1620644400000|2021-05-10 11:00:00|12117.8|12116.5|12118.5|12117.2|12120.1|12118.8|12116.3|12115|352
1620644700000|2021-05-10 11:05:00|12118.4|12117.1|12117.6|12116.3|12119.2|12117.5|12117.4|12116.1|234
1620645000000|2021-05-10 11:10:00|12117.7|12116.4|12115.5|12114.2|12118.4|12117.1|12114.2|12112.9|214
1620645300000|2021-05-10 11:15:00|12115.6|12114.3|12113.2|12111.9|12115.8|12114.5|12113.2|12111.9|225
1620645600000|2021-05-10 11:20:00|12113.3|12112|12114.2|12112.9|12114.8|12113.5|12112.9|12111.6|213
1620645900000|2021-05-10 11:25:00|12114.4|12113.1|12118.5|12117.2|12119.7|12118.1|12114.4|12113.1|338
1620646200000|2021-05-10 11:30:00|12118.3|12117|12117.8|12116.5|12119.1|12117.8|12117|12115.5|250
1620646500000|2021-05-10 11:35:00|12117.7|12116.4|12114.9|12113.6|12118.2|12116.9|12114.7|12113.4|283
1620646800000|2021-05-10 11:40:00|12115|12113.7|12112.1|12110.8|12116|12114.3|12112|12110.7|322
1620647100000|2021-05-10 11:45:00|12112.2|12110.9|12116.2|12114.9|12117|12115.7|12112.2|12110.9|398
1620647400000|2021-05-10 11:50:00|12116.3|12115|12115.5|12114.2|12118.6|12117.3|12115.4|12114.1|252
1620647700000|2021-05-10 11:55:00|12115.4|12114.1|12114.8|12113.5|12116.3|12114.9|12113.1|12111.8|339
1620648000000|2021-05-10 12:00:00|12114.6|12113.3|12119.9|12118.6|12122.1|12120.4|12114.6|12113.3|381
1620648300000|2021-05-10 12:05:00|12119.8|12118.5|12117|12115.7|12119.9|12118.6|12114.7|12113.4|327
1620648600000|2021-05-10 12:10:00|12117.1|12115.8|12115.6|12114.3|12117.6|12116.1|12114.5|12113.2|343
1620648900000|2021-05-10 12:15:00|12115.5|12114.2|12112.9|12111.6|12116.5|12115.2|12112.3|12111|339
1620649200000|2021-05-10 12:20:00|12113|12111.7|12117|12115.7|12119.3|12118|12113|12111.7|429
1620649500000|2021-05-10 12:25:00|12116.9|12115.6|12116.2|12114.9|12118.9|12117.6|12115.4|12114.1|385
1620649800000|2021-05-10 12:30:00|12116.3|12115|12114.5|12113.2|12117.4|12116.1|12112.2|12110.9|358
1620650100000|2021-05-10 12:35:00|12114.7|12113.4|12109.5|12108.2|12115.4|12114.1|12108|12106.7|391
1620650400000|2021-05-10 12:40:00|12109.4|12108.1|12106.3|12105|12110.1|12108.8|12106.3|12105|306
1620650700000|2021-05-10 12:45:00|12106.4|12105.1|12101.9|12100.6|12107.2|12105.9|12101.4|12099.8|279
1620651000000|2021-05-10 12:50:00|12102|12100.7|12102.2|12100.9|12104.6|12103.3|12100|12098.7|360
1620651300000|2021-05-10 12:55:00|12102.1|12100.8|12101.6|12100.3|12103.5|12102.2|12100.8|12099.1|359
1620651600000|2021-05-10 13:00:00|12101.9|12100.6|12098.6|12097.3|12105.4|12104.1|12098.2|12096.9|477
1620651900000|2021-05-10 13:05:00|12098.7|12097.4|12104.4|12103.1|12104.5|12103.1|12097.5|12096.2|421
1620652200000|2021-05-10 13:10:00|12104.3|12103|12102.1|12100.8|12106.2|12104.7|12100.9|12099.6|431
1620652500000|2021-05-10 13:15:00|12102.2|12100.9|12100.3|12099|12102.3|12101|12097|12095.7|424
1620652800000|2021-05-10 13:20:00|12100.4|12099.1|12093.7|12092.4|12102.1|12100.8|12093.2|12091.9|473
1620653100000|2021-05-10 13:25:00|12093.6|12092.3|12092.3|12091|12096.2|12094.9|12090.2|12088.9|478
1620653400000|2021-05-10 13:30:00|12092|12090.7|12093.1|12091.8|12095|12093.7|12089.6|12088.3|608
1620653700000|2021-05-10 13:35:00|12093.3|12092|12101.2|12099.9|12104.1|12102.8|12091.7|12090.4|623
1620654000000|2021-05-10 13:40:00|12101.5|12100.2|12108.3|12107|12109|12107.7|12100.5|12099.2|636
1620654300000|2021-05-10 13:45:00|12108.2|12106.9|12116.2|12114.9|12122.9|12121.6|12108|12106.7|733
1620654600000|2021-05-10 13:50:00|12116.3|12115|12119.2|12117.9|12121.9|12120.6|12116.3|12115|553
1620654900000|2021-05-10 13:55:00|12119.1|12117.8|12120.2|12118.1|12122.3|12121|12117.5|12116.2|473
1620655200000|2021-05-10 14:00:00|12119.5|12118.2|12123.2|12121.9|12127.9|12126.6|12118.8|12117.2|635
1620655500000|2021-05-10 14:05:00|12123.3|12122|12112.6|12111.3|12127.2|12125.9|12112.1|12110.3|582
1620655800000|2021-05-10 14:10:00|12112.7|12111.4|12110.2|12108.9|12114|12112.7|12109.2|12107.9|515
1620656100000|2021-05-10 14:15:00|12109.9|12108.6|12113|12111.7|12114.2|12112.9|12109.1|12107.7|481
1620656400000|2021-05-10 14:20:00|12113.1|12111.8|12115.9|12113.8|12116|12114.3|12111.2|12109.9|516
1620656700000|2021-05-10 14:25:00|12116|12113.9|12113.4|12112.1|12116.1|12114.7|12111.4|12110|463
1620657000000|2021-05-10 14:30:00|12114|12112.7|12113.4|12112.1|12115.4|12114.1|12110.5|12109.2|437
1620657300000|2021-05-10 14:35:00|12113.3|12112|12105.6|12103.5|12115.3|12114|12105.3|12103.5|490
1620657600000|2021-05-10 14:40:00|12105.4|12104.1|12094.8|12093.5|12106.6|12104.8|12093.9|12092.3|498
1620657900000|2021-05-10 14:45:00|12094.9|12093.6|12096.1|12094|12097.2|12095.9|12092.1|12090.8|520
1620658200000|2021-05-10 14:50:00|12096.2|12094.1|12097.6|12095.5|12105.4|12104.1|12094.1|12092.6|588
1620658500000|2021-05-10 14:55:00|12097.5|12095.4|12092.6|12091.3|12098.9|12096.9|12087.9|12086.2|664
1620658800000|2021-05-10 15:00:00|12093|12091.7|12098.7|12096.6|12099.2|12097.9|12092.5|12090.9|505
1620659100000|2021-05-10 15:05:00|12098.2|12096.9|12096|12094.7|12098.2|12096.9|12091.6|12090.2|390
1620659400000|2021-05-10 15:10:00|12095.8|12094.5|12092.7|12091.4|12097.6|12096.3|12091.4|12090.1|465
1620659700000|2021-05-10 15:15:00|12092.9|12091.6|12088.7|12087.4|12094.9|12093.6|12087.4|12085.7|531
1620660000000|2021-05-10 15:20:00|12088.6|12087.3|12088.4|12087.1|12091.7|12090.4|12087.2|12085.7|434
1620660300000|2021-05-10 15:25:00|12088.3|12087|12085.7|12084.4|12090.4|12089.1|12085.7|12084.4|320
1620660600000|2021-05-10 15:30:00|12085.8|12084.5|12085.4|12084.1|12087.1|12085.8|12084.4|12083|360
1620660900000|2021-05-10 15:35:00|12085.3|12084|12088.3|12086.2|12088.3|12086.7|12084.1|12082.8|343
1620661200000|2021-05-10 15:40:00|12088.7|12086.6|12084.3|12083|12088.7|12087.3|12084.1|12082.6|258
1620661500000|2021-05-10 15:45:00|12084.2|12082.9|12087|12085.7|12087.1|12085.8|12083.5|12082|327
1620661800000|2021-05-10 15:50:00|12087.3|12085.2|12089.4|12087.3|12089.8|12088.2|12086.8|12085.1|256
1620662100000|2021-05-10 15:55:00|12089.3|12087.2|12086.6|12085.3|12090.3|12088.7|12086.6|12085.3|299
1620662400000|2021-05-10 16:00:00|12086.5|12085.2|12084.1|12082.8|12089|12087.7|12083.6|12081.9|343
1620662700000|2021-05-10 16:05:00|12084.2|12082.9|12083.2|12081.1|12086.1|12084.6|12082.7|12081.1|324
1620663000000|2021-05-10 16:10:00|12082.8|12081.5|12086.5|12085.2|12087.6|12086.1|12081.7|12080.3|288
1620663300000|2021-05-10 16:15:00|12086.6|12085.3|12084.3|12083|12086.7|12085.4|12083.2|12081.5|235
1620663600000|2021-05-10 16:20:00|12084.4|12083.1|12083.9|12082.6|12087|12085.4|12083.9|12082.6|245
1620663900000|2021-05-10 16:25:00|12084|12082.7|12083.1|12081.8|12084.4|12082.8|12081.6|12079.7|336
1620664200000|2021-05-10 16:30:00|12083|12081.7|12085.6|12083.5|12085.7|12083.9|12082.3|12080.7|231
1620664500000|2021-05-10 16:35:00|12085.7|12083.6|12084.6|12083.3|12085.9|12084.4|12083.8|12081.9|269
1620664800000|2021-05-10 16:40:00|12084.5|12083.2|12086.3|12085|12087.8|12086.5|12084.5|12083.1|225
1620665100000|2021-05-10 16:45:00|12086.2|12084.9|12085.4|12084.1|12087.7|12085.9|12084.6|12083.3|210
1620665400000|2021-05-10 16:50:00|12085.3|12084|12085.3|12084|12086.3|12085|12084.6|12083.1|204
1620665700000|2021-05-10 16:55:00|12085.4|12084.1|12088.4|12087.1|12088.6|12087.3|12084.6|12083.1|268
1620666000000|2021-05-10 17:00:00|12088.3|12087|12092.1|12090.8|12094.6|12093.2|12088.1|12086.8|298
1620666300000|2021-05-10 17:05:00|12092.2|12090.9|12089.9|12088.6|12092.9|12091.5|12089.8|12088.4|193
1620666600000|2021-05-10 17:10:00|12089.8|12088.5|12086.9|12085.6|12091.4|12089.7|12085.7|12084|229
1620666900000|2021-05-10 17:15:00|12087.1|12085.8|12085.3|12084|12088.1|12086.6|12084.9|12083.6|268
1620667200000|2021-05-10 17:20:00|12085.4|12084.1|12084.5|12082.4|12086.2|12084.6|12084.1|12082.3|200
1620667500000|2021-05-10 17:25:00|12084.6|12082.5|12083.4|12082.1|12085.6|12083.9|12083.2|12081.9|182
1620667800000|2021-05-10 17:30:00|12083.5|12082.2|12081.2|12079.9|12085|12083.7|12080.3|12079|271
1620668100000|2021-05-10 17:35:00|12081.9|12080.6|12084.8|12083.5|12085|12083.7|12080.4|12079.1|231
1620668400000|2021-05-10 17:40:00|12084.9|12083.6|12089|12086.9|12090.1|12088.6|12084.2|12082.5|338
1620668700000|2021-05-10 17:45:00|12088.9|12086.8|12083.8|12081.7|12089.7|12087.9|12083.2|12081.6|298
1620669000000|2021-05-10 17:50:00|12083.4|12082.1|12084.1|12082.8|12084.8|12083.1|12082.8|12081|158
1620669300000|2021-05-10 17:55:00|12084|12082.7|12083.4|12081.3|12085.3|12083.7|12081.1|12079.5|236
1620669600000|2021-05-10 18:00:00|12083.5|12081.4|12085.5|12083.4|12088|12086.7|12082.6|12081.1|346
1620669900000|2021-05-10 18:05:00|12085.4|12083.3|12082.6|12081.3|12086|12084.2|12082.6|12081|174
1620670200000|2021-05-10 18:10:00|12082.4|12081.1|12083.2|12081.9|12083.4|12082.1|12079.5|12078.2|292
1620670500000|2021-05-10 18:15:00|12083.4|12082.1|12094.2|12092.9|12097|12095.4|12083.3|12082|513
1620670800000|2021-05-10 18:20:00|12094.1|12092.8|12097.9|12096.6|12099.6|12098.2|12092.8|12091|413
1620671100000|2021-05-10 18:25:00|12098|12096.7|12096.2|12094.9|12098.4|12096.8|12092.4|12090.4|408
1620671400000|2021-05-10 18:30:00|12096.7|12094.6|12097.3|12096|12099.6|12098.1|12096.2|12094.6|377
1620671700000|2021-05-10 18:35:00|12097.4|12096.1|12098.8|12097.5|12099.9|12098.6|12097.3|12096|332
1620672000000|2021-05-10 18:40:00|12099.1|12097.8|12099.6|12097.5|12100.4|12098.8|12097.3|12096|351
1620672300000|2021-05-10 18:45:00|12099.8|12097.7|12101.6|12100.3|12104.3|12102.7|12098.7|12097.3|377
1620672600000|2021-05-10 18:50:00|12102|12099.9|12098.8|12097.5|12104.4|12102.8|12098.6|12097.1|357
1620672900000|2021-05-10 18:55:00|12099|12097.7|12099.4|12098.1|12102.2|12100.6|12098.1|12096.3|440
1620673200000|2021-05-10 19:00:00|12099.5|12098.2|12094.1|12092.8|12100.7|12099.4|12093.9|12092.6|406
1620673500000|2021-05-10 19:05:00|12094|12092.7|12094|12091.9|12097.5|12095.8|12093.4|12091.5|317
1620673800000|2021-05-10 19:10:00|12093.9|12091.8|12091.4|12090.1|12094.3|12093|12091.1|12089.6|256
1620674100000|2021-05-10 19:15:00|12092|12090.7|12094.8|12093.5|12095.2|12093.9|12092|12090.6|250
1620674400000|2021-05-10 19:20:00|12094.9|12093.6|12091.8|12089.7|12096.6|12095|12091.1|12089.7|316
1620674700000|2021-05-10 19:25:00|12091.9|12089.8|12089.6|12088.3|12091.9|12090.3|12088.3|12087|285
1620675000000|2021-05-10 19:30:00|12090.2|12088.1|12088.2|12086.9|12092|12090.7|12088.1|12086.8|278
1620675300000|2021-05-10 19:35:00|12088.5|12087.2|12088.8|12087.5|12090.4|12089.1|12088.1|12086.8|253
1620675600000|2021-05-10 19:40:00|12088.9|12087.6|12091.1|12089.8|12091.3|12090|12088.7|12087.3|261
1620675900000|2021-05-10 19:45:00|12091|12089.7|12094.7|12093.4|12095.9|12094.4|12090.4|12089.1|259
1620676200000|2021-05-10 19:50:00|12094.4|12093.1|12095.5|12094.2|12096.8|12095.2|12092.4|12090.7|326
1620676500000|2021-05-10 19:55:00|12095.4|12094.1|12091.3|12090|12095.6|12094.3|12090.9|12089.6|385
1620676800000|2021-05-10 20:00:00|12091.4|12090.1|12092.6|12091.3|12093.6|12092.1|12091|12089.2|254
1620677100000|2021-05-10 20:05:00|12092.9|12090.8|12092.8|12091.5|12093.6|12092.1|12090.7|12089.1|202
1620677400000|2021-05-10 20:10:00|12092.7|12091.4|12093.5|12092.2|12094.6|12093|12092.6|12090.5|154
1620677700000|2021-05-10 20:15:00|12093.4|12092.1|12094.3|12093|12094.9|12093.2|12093.1|12091.5|133
1620678000000|2021-05-10 20:20:00|12094.2|12092.9|12097.8|12096.5|12098.5|12096.5|12094.2|12092.4|142
1620678300000|2021-05-10 20:25:00|12097.7|12096.4|12094|12091.9|12098.1|12096.5|12093.2|12091.5|210
1620678600000|2021-05-10 20:30:00|12094.5|12092.4|12094.6|12092.5|12095.6|12094|12093.6|12092.3|172
1620678900000|2021-05-10 20:35:00|12094.5|12092.4|12095.2|12093.1|12097.1|12095|12092.9|12090.8|262
1620679200000|2021-05-10 20:40:00|12095.3|12093.2|12101.3|12099.2|12101.8|12099.7|12095.2|12093.1|228
1620679500000|2021-05-10 20:45:00|12101.2|12099.1|12098.5|12096.4|12101.4|12099.3|12098.1|12096|192
1620679800000|2021-05-10 20:50:00|12098.8|12096.7|12104.9|12102.8|12105.4|12103.3|12098.1|12096|253
1620680100000|2021-05-10 20:55:00|12105.1|12103|12105.7|12103.6|12107.8|12104.5|12103.6|12099.2|334
1620680400000|2021-05-10 21:00:00|12105.6|12098.7|12104|12097|12107.5|12100.5|12103.8|12096.8|44
1620680700000|2021-05-10 21:05:00|12106.5|12099.5|12103.5|12096.5|12108.6|12101.6|12103.3|12096.3|132
1620681000000|2021-05-10 21:10:00|12103.2|12096.2|12106.5|12100|12108.7|12101.7|12102.4|12095.4|195
1620681300000|2021-05-10 21:15:00|12106.3|12100.2|12105.4|12102.7|12108.5|12103.5|12105.3|12098.9|166
1620681600000|2021-05-10 21:20:00|12105.1|12102.6|12105.8|12103.3|12107.7|12103.5|12103.7|12101.7|138
1620681900000|2021-05-10 21:25:00|12105.5|12103.4|12104.9|12097.9|12107.3|12103.5|12102.7|12095.7|225
1620682200000|2021-05-10 21:30:00|12103.3|12096.3|12103.9|12099.3|12108.1|12102.1|12101.5|12094.7|451
1620682500000|2021-05-10 21:35:00|12103.6|12099.2|12105.6|12101.2|12107.1|12102.1|12102.8|12098.5|230
1620682800000|2021-05-10 21:40:00|12105.7|12101.3|12105.4|12101|12108.6|12104|12104.6|12100.3|143
1620683100000|2021-05-10 21:45:00|12105.8|12101.3|12107.3|12101.7|12108.3|12103.8|12104.2|12099.3|190
1620683400000|2021-05-10 21:50:00|12106.4|12102.2|12107.6|12102.8|12108.7|12103.4|12105.7|12100.5|300
1620683700000|2021-05-10 21:55:00|12107.7|12102.9|12108.7|12101.7|12109.5|12104.3|12105.6|12101.3|263
1620684000000|2021-05-10 22:00:00|12109.2|12102.2|12100.5|12098.4|12109.2|12102.2|12100.4|12098.2|315
1620684300000|2021-05-10 22:05:00|12100.4|12098.3|12102.1|12100|12103.2|12101.1|12100.3|12098.2|144
1620684600000|2021-05-10 22:10:00|12102.3|12099.8|12104.1|12102|12104.1|12102|12101.5|12099.4|130
1620684900000|2021-05-10 22:15:00|12103.9|12101.8|12103.8|12101.7|12104.1|12101.9|12102.8|12100.3|109
1620685200000|2021-05-10 22:20:00|12103.7|12101.6|12101.8|12099.7|12103.8|12101.7|12100.9|12098.8|172
1620685500000|2021-05-10 22:25:00|12101.9|12099.8|12100.9|12098.8|12102|12099.9|12099.5|12097.4|125
1620685800000|2021-05-10 22:30:00|12101.3|12099.2|12099.4|12097.3|12103.3|12101.2|12099.3|12097.2|120
1620686100000|2021-05-10 22:35:00|12099.3|12097.2|12100.3|12098.2|12100.4|12098.3|12099.1|12097|98
1620686400000|2021-05-10 22:40:00|12100.4|12098.3|12100.2|12098.1|12100.4|12098.3|12100|12097.9|87
1620686700000|2021-05-10 22:45:00|12100.3|12098.2|12100.3|12098.2|12101.1|12099|12100.1|12098|92
1620687000000|2021-05-10 22:50:00|12100.4|12098.3|12097.4|12095.3|12100.4|12098.5|12097.2|12095.1|104
1620687300000|2021-05-10 22:55:00|12097|12094.9|12092.3|12090.2|12097|12094.9|12092|12089.9|171
1620687600000|2021-05-10 23:00:00|12092.4|12090.3|12095.6|12093.5|12096.2|12094.6|12092.1|12090.1|182
1620687900000|2021-05-10 23:05:00|12095.5|12093.4|12092.7|12090.6|12096.1|12094.3|12092.6|12090.5|141
1620688200000|2021-05-10 23:10:00|12092.6|12090.5|12098.3|12096.2|12098.4|12096.3|12092.6|12090.5|139
1620688500000|2021-05-10 23:15:00|12098.4|12096.3|12098.8|12096.7|12098.9|12096.8|12097.8|12096|84
1620688800000|2021-05-10 23:20:00|12098.6|12096.5|12096.5|12094.4|12098.8|12096.7|12095.5|12093.4|99
1620689100000|2021-05-10 23:25:00|12096.6|12094.5|12097.5|12095.4|12097.7|12095.9|12096.5|12094.4|104
1620689400000|2021-05-10 23:30:00|12097.6|12095.5|12095.4|12093.3|12097.6|12095.9|12095.3|12093.2|84
1620689700000|2021-05-10 23:35:00|12095.3|12093.2|12096.8|12094.7|12097.4|12095.3|12095.1|12093|112
1620690000000|2021-05-10 23:40:00|12096.9|12094.8|12096.9|12094.8|12097.7|12095.6|12096.3|12094.6|101
1620690300000|2021-05-10 23:45:00|12096.8|12094.7|12096.4|12094.3|12096.8|12094.7|12096|12093.9|99
1620690600000|2021-05-10 23:50:00|12096.5|12094.4|12096.8|12094.7|12096.9|12094.8|12095.9|12093.8|92
1620690900000|2021-05-10 23:55:00|12096.7|12094.6|12095.5|12093.4|12097|12094.9|12095.3|12093.2|101
1620691200000|2021-05-11 00:00:00|12095.4|12093.3|12096.1|12094|12096.5|12094.4|12091.3|12089.4|241
1620691500000|2021-05-11 00:05:00|12096.3|12094.2|12096.9|12094.8|12099.6|12097.5|12096.3|12094.2|222
1620691800000|2021-05-11 00:10:00|12096.8|12094.7|12097.1|12095|12098|12096|12094.8|12092.7|207
1620692100000|2021-05-11 00:15:00|12097.2|12095.1|12102.6|12100.5|12103.7|12101.6|12096.4|12094.6|326
1620692400000|2021-05-11 00:20:00|12102.9|12100.8|12105.2|12103.1|12105.4|12103.3|12101.4|12099.3|252
1620692700000|2021-05-11 00:25:00|12105.5|12103.4|12103.4|12101.3|12105.5|12103.4|12102.6|12100.5|251
1620693000000|2021-05-11 00:30:00|12103.3|12101.2|12103|12100.9|12104.7|12102.6|12101.8|12099.7|251
1620693300000|2021-05-11 00:35:00|12103.1|12101|12101.9|12099.8|12103.4|12101.3|12101.7|12099.6|196
1620693600000|2021-05-11 00:40:00|12101.7|12099.6|12107|12104.9|12107.1|12105|12101.7|12099.6|269
1620693900000|2021-05-11 00:45:00|12106.9|12104.8|12105.7|12103.6|12106.9|12104.8|12102.4|12100.6|272
1620694200000|2021-05-11 00:50:00|12105.5|12103.4|12110.1|12108|12112.4|12110.3|12103.7|12101.6|299
1620694500000|2021-05-11 00:55:00|12110|12107.9|12110.2|12108.1|12112.6|12110.5|12108.3|12106.2|478
1620694800000|2021-05-11 01:00:00|12109.7|12107.6|12112.8|12110.7|12113.7|12111.6|12109.4|12107.3|463
1620695100000|2021-05-11 01:05:00|12112.6|12110.5|12113.5|12111.4|12114.4|12112.3|12111.5|12109.4|383
1620695400000|2021-05-11 01:10:00|12113.4|12111.3|12110.6|12108.5|12113.7|12111.6|12110.2|12108.1|314
1620695700000|2021-05-11 01:15:00|12110.4|12108.3|12103.7|12101.6|12110.7|12108.6|12103.7|12101.6|383
1620696000000|2021-05-11 01:20:00|12103.4|12101.3|12106.1|12104|12107.1|12105.2|12103.4|12101.3|326
1620696300000|2021-05-11 01:25:00|12106.9|12104.8|12107.8|12105.7|12108.7|12106.6|12106.3|12104.2|395
1620696600000|2021-05-11 01:30:00|12107.7|12105.6|12106.7|12104.6|12108.7|12106.6|12104.9|12102.8|357
1620696900000|2021-05-11 01:35:00|12106.9|12104.8|12103.4|12101.3|12108.4|12106.3|12103.3|12101.2|294
1620697200000|2021-05-11 01:40:00|12103.5|12101.4|12106.3|12104.2|12107.2|12105.6|12103.4|12101.3|392
1620697500000|2021-05-11 01:45:00|12106.2|12104.1|12101.6|12099.5|12106.3|12104.2|12100.2|12098.1|342
1620697800000|2021-05-11 01:50:00|12101.7|12099.6|12101.1|12099|12103|12101.1|12099.3|12097.2|311
1620698100000|2021-05-11 01:55:00|12101.2|12099.1|12103.7|12101.6|12104.5|12102.7|12101.2|12099.1|330
1620698400000|2021-05-11 02:00:00|12103.8|12101.7|12105.6|12103.5|12105.8|12104|12102.4|12100.3|280
1620698700000|2021-05-11 02:05:00|12105.5|12103.4|12100.2|12098.1|12105.5|12103.4|12100.2|12098.1|298
1620699000000|2021-05-11 02:10:00|12100.3|12098.2|12101.1|12099|12101.2|12099.2|12098.1|12096|273
1620699300000|2021-05-11 02:15:00|12100.9|12098.8|12099.4|12097.3|12101.9|12100.2|12099.4|12097.3|237
1620699600000|2021-05-11 02:20:00|12099.6|12097.5|12098.7|12096.6|12100.3|12098.2|12098|12095.9|245
1620699900000|2021-05-11 02:25:00|12098.4|12096.3|12098|12095.9|12099.7|12097.6|12097.2|12095.1|219
1620700200000|2021-05-11 02:30:00|12097.9|12095.8|12094.5|12092.4|12098.2|12096.1|12093.7|12091.6|330
1620700500000|2021-05-11 02:35:00|12094.6|12092.5|12093.4|12091.3|12095.9|12093.8|12091.4|12089.5|318
1620700800000|2021-05-11 02:40:00|12093.3|12091.2|12092.7|12090.6|12094.9|12092.8|12091.5|12089.4|355
1620701100000|2021-05-11 02:45:00|12092.5|12090.4|12095.2|12093.1|12095.4|12093.3|12092.2|12090.1|330
1620701400000|2021-05-11 02:50:00|12095.3|12093.2|12095.8|12093.7|12096.1|12094|12093.3|12091.4|341
1620701700000|2021-05-11 02:55:00|12095.9|12093.8|12093.9|12091.8|12096.9|12095.1|12093.8|12091.7|221
1620702000000|2021-05-11 03:00:00|12093.8|12091.7|12094.4|12092.3|12095.5|12093.7|12093.5|12091.4|235
1620702300000|2021-05-11 03:05:00|12094.3|12092.2|12094.9|12092.8|12095.9|12093.8|12092.8|12090.7|214
1620702600000|2021-05-11 03:10:00|12094.8|12092.7|12097.1|12095|12097.3|12095.5|12094.3|12092.2|242
1620702900000|2021-05-11 03:15:00|12097|12094.9|12096|12093.9|12097.4|12095.5|12095.3|12093.2|203
1620703200000|2021-05-11 03:20:00|12096.1|12094|12094.9|12092.8|12096.5|12094.6|12094.3|12092.5|208
1620703500000|2021-05-11 03:25:00|12095.5|12093.4|12095.2|12093.9|12096.3|12094.2|12094.7|12092.8|217
1620703800000|2021-05-11 03:30:00|12094.7|12093.4|12095.6|12093.5|12096|12093.9|12094.3|12092.5|180
1620704100000|2021-05-11 03:35:00|12094.9|12093.6|12096.3|12094.2|12096.4|12094.6|12093.8|12091.7|252
1620704400000|2021-05-11 03:40:00|12096.2|12094.1|12096.6|12094.5|12096.8|12095.3|12095.4|12093.3|180
1620704700000|2021-05-11 03:45:00|12096.7|12094.6|12098.1|12096|12098.4|12096.3|12096.1|12094|184
1620705000000|2021-05-11 03:50:00|12098.3|12096.2|12097.6|12095.5|12098.7|12096.6|12097.4|12095.3|208
1620705300000|2021-05-11 03:55:00|12097.5|12095.4|12097.4|12095.3|12098.5|12096.7|12097.2|12095.1|163
1620705600000|2021-05-11 04:00:00|12097.3|12095.2|12095.8|12093.7|12097.6|12095.7|12095.7|12093.6|193
1620705900000|2021-05-11 04:05:00|12095.9|12093.8|12096|12093.9|12096.3|12094.2|12094.9|12093.1|159
1620706200000|2021-05-11 04:10:00|12096.1|12094|12096|12093.9|12096.3|12094.2|12094.4|12092.5|170
1620706500000|2021-05-11 04:15:00|12095.9|12093.8|12095.9|12093.8|12096.4|12094.5|12095.3|12093.6|170
1620706800000|2021-05-11 04:20:00|12096|12093.9|12095.9|12093.8|12096.3|12094.3|12095.3|12093.2|108
1620707100000|2021-05-11 04:25:00|12096|12093.9|12094.8|12092.7|12096.2|12094.1|12094.7|12092.6|205
1620707400000|2021-05-11 04:30:00|12094.7|12092.6|12095.8|12093.7|12096.3|12094.3|12094.6|12092.5|189
1620707700000|2021-05-11 04:35:00|12095.9|12093.8|12097.2|12095.1|12097.3|12095.2|12095.2|12093.1|146
1620708000000|2021-05-11 04:40:00|12097.1|12095|12097.6|12095.5|12097.6|12095.8|12096.4|12094.3|135
1620708300000|2021-05-11 04:45:00|12097.7|12095.6|12098.2|12096.1|12098.5|12096.5|12097.4|12095.3|170
1620708600000|2021-05-11 04:50:00|12098.1|12096|12098|12095.9|12098.8|12096.8|12097.9|12095.8|185
1620708900000|2021-05-11 04:55:00|12098.1|12096|12101.2|12099.1|12101.7|12099.6|12097.7|12095.8|192
1620709200000|2021-05-11 05:00:00|12101.1|12099|12100.3|12098.2|12101.1|12099.1|12099.2|12097.4|213
1620709500000|2021-05-11 05:05:00|12100.4|12098.3|12098|12095.9|12100.7|12098.9|12097.9|12095.8|158
1620709800000|2021-05-11 05:10:00|12097.9|12095.8|12095.3|12093.2|12098.2|12096.4|12095.1|12093|232
1620710100000|2021-05-11 05:15:00|12095.1|12093|12093.1|12091|12095.7|12094.1|12092.8|12090.7|226
1620710400000|2021-05-11 05:20:00|12093.2|12091.1|12090.9|12088.8|12093.2|12091.1|12090.6|12088.5|176
1620710700000|2021-05-11 05:25:00|12090.8|12088.7|12092.7|12090.6|12092.9|12091|12090.3|12088.4|216
1620711000000|2021-05-11 05:30:00|12092.8|12090.7|12092.1|12090|12093.7|12091.6|12091.5|12089.4|216
1620711300000|2021-05-11 05:35:00|12092|12089.9|12091.8|12089.7|12094.9|12092.8|12091.4|12089.3|234
1620711600000|2021-05-11 05:40:00|12091.9|12089.8|12090.1|12088|12091.9|12089.8|12089|12086.9|278
1620711900000|2021-05-11 05:45:00|12090.2|12088.1|12091.5|12089.4|12093|12090.9|12090|12088.1|208
1620712200000|2021-05-11 05:50:00|12091.6|12089.5|12092.8|12090.7|12093|12090.9|12091.6|12089.5|167
1620712500000|2021-05-11 05:55:00|12092.4|12090.3|12091.5|12089.4|12093.3|12091.2|12089|12086.9|231
1620712800000|2021-05-11 06:00:00|12091.3|12089.2|12097.4|12095.3|12097.5|12095.4|12091.3|12089.2|362
1620713100000|2021-05-11 06:05:00|12097.5|12095.4|12096.1|12094|12098.3|12096.2|12095.3|12093.6|415
1620713400000|2021-05-11 06:10:00|12096.3|12094.2|12099.6|12097.5|12100.4|12098.6|12095.4|12093.5|372
1620713700000|2021-05-11 06:15:00|12099.7|12097.6|12094.9|12092.8|12099.9|12097.8|12094.5|12092.4|302
1620714000000|2021-05-11 06:20:00|12095|12092.9|12096.4|12094.3|12097.7|12095.6|12094.9|12092.8|266
1620714300000|2021-05-11 06:25:00|12096.5|12094.4|12102.1|12100|12102.5|12100.4|12096.4|12094.3|303
1620714600000|2021-05-11 06:30:00|12102|12099.9|12102.5|12100.4|12104.5|12102.9|12101.2|12099.4|351
1620714900000|2021-05-11 06:35:00|12102.6|12100.5|12099.6|12098.3|12103.2|12101.1|12098.3|12096.6|260
1620715200000|2021-05-11 06:40:00|12100|12097.9|12098.5|12097.2|12101.2|12099.4|12098.3|12096.6|273
1620715500000|2021-05-11 06:45:00|12098.4|12097.1|12100.8|12099.5|12101.2|12099.5|12098.2|12096.6|282
1620715800000|2021-05-11 06:50:00|12100.7|12099.4|12099.5|12097.4|12102.7|12101.4|12098.4|12096.7|322
1620716100000|2021-05-11 06:55:00|12099.4|12097.3|12101.7|12099.6|12103.3|12101.5|12099.3|12097.3|330
1620716400000|2021-05-11 07:00:00|12101.6|12099.5|12099.5|12098.2|12104.5|12102.8|12099.5|12098.1|692
1620716700000|2021-05-11 07:05:00|12099.4|12098.1|12110.4|12108.3|12110.6|12108.9|12099.4|12097.8|603
1620717000000|2021-05-11 07:10:00|12110.3|12108.2|12112.6|12110.5|12113.6|12111.8|12110.1|12108.2|601
1620717300000|2021-05-11 07:15:00|12112.3|12111|12110.8|12109.5|12114.9|12113.2|12110.1|12108.6|589
1620717600000|2021-05-11 07:20:00|12110.9|12109.6|12105.8|12103.7|12111.2|12109.6|12104.8|12103.3|576
1620717900000|2021-05-11 07:25:00|12105.9|12103.8|12109.8|12108.5|12110.7|12108.9|12105.4|12103.5|610
1620718200000|2021-05-11 07:30:00|12109.7|12108.4|12110.9|12109.6|12111.7|12110.2|12108.7|12107.2|532
1620718500000|2021-05-11 07:35:00|12110.8|12109.5|12108.1|12106.8|12112.8|12110.9|12107.9|12106.6|455
1620718800000|2021-05-11 07:40:00|12108|12106.7|12108.1|12106.8|12111.4|12109.8|12107.7|12106.1|418
1620719100000|2021-05-11 07:45:00|12108.3|12106.2|12112.4|12111.1|12113.2|12111.7|12107.8|12106.2|535
1620719400000|2021-05-11 07:50:00|12112.5|12111.2|12114.4|12113.1|12115.2|12113.5|12112.4|12110.7|473
1620719700000|2021-05-11 07:55:00|12114.3|12113|12108.4|12106.3|12115|12113.2|12108|12106.1|506
1620720000000|2021-05-11 08:00:00|12107.8|12106.5|12109.4|12108.1|12110|12108.5|12105.3|12103.6|622
1620720300000|2021-05-11 08:05:00|12109.5|12108.2|12105.9|12103.8|12110.2|12108.5|12103.7|12102.1|569
1620720600000|2021-05-11 08:10:00|12105.2|12103.9|12106.6|12105.3|12107.8|12106.2|12102.8|12101.2|476
1620720900000|2021-05-11 08:15:00|12106.5|12105.2|12106|12103.9|12107.8|12106.1|12103.3|12101.8|491
1620721200000|2021-05-11 08:20:00|12105.9|12103.8|12106.6|12105.3|12108.7|12106.8|12105|12103.2|455
1620721500000|2021-05-11 08:25:00|12106.7|12105.4|12106.5|12105.2|12108.7|12107|12103.7|12102.1|483
1620721800000|2021-05-11 08:30:00|12106.4|12105.1|12105.5|12103.4|12107.7|12105.9|12101.3|12100|462
1620722100000|2021-05-11 08:35:00|12105.4|12103.3|12102.4|12100.3|12105.5|12103.7|12098.5|12096.7|596
1620722400000|2021-05-11 08:40:00|12102.3|12100.2|12098.9|12096.8|12103.3|12101.6|12097|12095.3|522
1620722700000|2021-05-11 08:45:00|12098.8|12096.7|12096.2|12094.1|12099.7|12097.9|12096.2|12094.1|463
1620723000000|2021-05-11 08:50:00|12096.3|12094.2|12097.9|12095.8|12100.1|12098|12095.9|12093.8|463
1620723300000|2021-05-11 08:55:00|12097.7|12095.6|12094.3|12092.2|12098.1|12096.2|12094.1|12092|355
1620723600000|2021-05-11 09:00:00|12094.4|12092.3|12091.9|12090.6|12094.5|12092.4|12090.7|12088.7|411
1620723900000|2021-05-11 09:05:00|12092.3|12090.2|12093.7|12091.6|12096.2|12094.7|12091.2|12089.5|491
1620724200000|2021-05-11 09:10:00|12093.6|12091.5|12094.9|12092.8|12095.4|12093.5|12091|12089.5|450
1620724500000|2021-05-11 09:15:00|12094.4|12093.1|12092.3|12091|12095.2|12093.5|12091.2|12089.4|388
1620724800000|2021-05-11 09:20:00|12092.5|12091.2|12095.5|12093.4|12095.6|12093.8|12091.4|12089.4|316
1620725100000|2021-05-11 09:25:00|12095.6|12093.5|12096.3|12095|12097.7|12095.8|12095.4|12093.3|250
1620725400000|2021-05-11 09:30:00|12096.8|12094.7|12097.1|12095.8|12099.4|12097.7|12095.7|12094.1|254
1620725700000|2021-05-11 09:35:00|12097.5|12095.4|12097.7|12095.6|12098.4|12096.3|12094|12092.3|288
1620726000000|2021-05-11 09:40:00|12097.8|12095.7|12100.4|12098.3|12101.9|12100|12097.7|12095.7|287
1620726300000|2021-05-11 09:45:00|12100.5|12098.4|12100.7|12099.4|12102.6|12100.7|12099.2|12097.6|368
1620726600000|2021-05-11 09:50:00|12100.6|12099.3|12103.9|12102.6|12104.2|12102.6|12100.6|12099|296
1620726900000|2021-05-11 09:55:00|12104.3|12103|12106.1|12104.8|12106.1|12104.8|12103.8|12102|324
1620727200000|2021-05-11 10:00:00|12106|12104.7|12109.1|12107|12110.8|12109.1|12104.3|12103|401
1620727500000|2021-05-11 10:05:00|12109|12106.9|12107.4|12106.1|12109.4|12107.7|12105.9|12104.4|322
1620727800000|2021-05-11 10:10:00|12107.5|12106.2|12105.4|12103.3|12107.9|12106.3|12105.1|12103.3|345
1620728100000|2021-05-11 10:15:00|12105.5|12103.4|12101.5|12099.4|12105.7|12103.6|12100.8|12099|399
1620728400000|2021-05-11 10:20:00|12101.4|12099.3|12101.8|12099.7|12102.7|12100.9|12099.7|12097.9|449
1620728700000|2021-05-11 10:25:00|12101.9|12099.8|12105.2|12103.1|12105.6|12103.9|12101.5|12099.8|387
1620729000000|2021-05-11 10:30:00|12105.1|12103|12106.7|12105.4|12107.8|12106.1|12104.9|12102.8|401
1620729300000|2021-05-11 10:35:00|12106.6|12105.3|12107.3|12106|12108.7|12107|12106|12103.9|400
1620729600000|2021-05-11 10:40:00|12107.4|12106.1|12112.8|12110.7|12113.2|12111.6|12107.3|12106|381
1620729900000|2021-05-11 10:45:00|12112.7|12110.6|12111.8|12109.7|12113.3|12111.2|12110|12108.4|456
1620730200000|2021-05-11 10:50:00|12111.7|12109.6|12105.2|12103.9|12111.7|12109.9|12105.2|12103.5|429
1620730500000|2021-05-11 10:55:00|12105.1|12103.8|12102.1|12100|12106.3|12104.7|12100.5|12099.1|374
1620730800000|2021-05-11 11:00:00|12102|12100.7|12098.3|12096.2|12102.9|12101.6|12097.5|12096.2|408
1620731100000|2021-05-11 11:05:00|12097.8|12096.5|12101.3|12100|12101.4|12100.1|12096.4|12095.1|404
1620731400000|2021-05-11 11:10:00|12101.4|12100.1|12100|12097.9|12103.2|12101.6|12099|12097.3|350
1620731700000|2021-05-11 11:15:00|12100.1|12098|12102.3|12101|12103.1|12101.8|12099|12097.7|359
1620732000000|2021-05-11 11:20:00|12102.4|12101.1|12101.5|12100.2|12104.5|12103.1|12101.2|12099.5|396
1620732300000|2021-05-11 11:25:00|12101.6|12100.3|12099.8|12098.5|12103.4|12101.9|12099.7|12097.9|348
1620732600000|2021-05-11 11:30:00|12100|12098.7|12102.9|12101.6|12103.5|12101.8|12097.6|12096|325
1620732900000|2021-05-11 11:35:00|12103|12101.7|12105.3|12104|12105.8|12104.1|12101.9|12100.4|279
1620733200000|2021-05-11 11:40:00|12105.5|12104.2|12102.9|12101.6|12105.6|12104.2|12101.3|12099.6|310
1620733500000|2021-05-11 11:45:00|12102.4|12101.1|12103.8|12102.5|12104.5|12103.2|12102.1|12100.5|276
1620733800000|2021-05-11 11:50:00|12103.7|12102.4|12103.6|12102.3|12104.8|12103.5|12102|12100.7|215
1620734100000|2021-05-11 11:55:00|12103.3|12102|12106.9|12105.6|12111.7|12109.9|12102.4|12101|413
1620734400000|2021-05-11 12:00:00|12106.6|12105.3|12100.8|12099.5|12107.4|12106.1|12100.6|12099.3|487
1620734700000|2021-05-11 12:05:00|12100.7|12099.4|12100.8|12099.5|12100.9|12099.6|12097.5|12096.2|419
1620735000000|2021-05-11 12:10:00|12101|12099.7|12103.2|12101.9|12104.4|12102.7|12100.6|12099|434
1620735300000|2021-05-11 12:15:00|12103.3|12102|12106.7|12105.4|12107.5|12106.1|12100.6|12098.9|528
1620735600000|2021-05-11 12:20:00|12106.5|12105.2|12102.8|12101.5|12107.1|12105.8|12101.9|12100.5|536
1620735900000|2021-05-11 12:25:00|12102.9|12101.6|12108|12106.7|12109|12107.2|12102|12100.7|474
1620736200000|2021-05-11 12:30:00|12107.9|12106.6|12110.2|12108.9|12111.2|12109.8|12107|12104.9|700
1620736500000|2021-05-11 12:35:00|12110.1|12108.8|12108|12106.7|12110.6|12108.9|12107.8|12105.8|467
1620736800000|2021-05-11 12:40:00|12107.9|12106.6|12106.1|12104|12109.1|12107.3|12105.5|12104|423
1620737100000|2021-05-11 12:45:00|12106|12103.9|12103|12101.7|12106.1|12104.5|12101|12099.7|417
1620737400000|2021-05-11 12:50:00|12103.1|12101.8|12100.7|12099.4|12103.6|12102.3|12099|12097.7|525
1620737700000|2021-05-11 12:55:00|12100.8|12099.5|12106.8|12104.7|12107.3|12105.8|12100.3|12098.6|519
1620738000000|2021-05-11 13:00:00|12106.9|12104.8|12106.3|12104.2|12108.6|12107.3|12103.8|12102.5|816
1620738300000|2021-05-11 13:05:00|12106.2|12104.1|12112.4|12110.3|12112.9|12111.4|12100.3|12098.6|804
1620738600000|2021-05-11 13:10:00|12111.9|12109.8|12121.7|12119.6|12127|12125.5|12110.4|12108.4|987
1620738900000|2021-05-11 13:15:00|12121.8|12119.7|12117.7|12116.4|12121.8|12119.7|12115.3|12114|679
1620739200000|2021-05-11 13:20:00|12117.6|12116.3|12114.2|12112.9|12118.2|12116.9|12113.3|12112|701
1620739500000|2021-05-11 13:25:00|12114.1|12112.8|12110.2|12108.9|12116.6|12115.3|12109.8|12108.1|488
1620739800000|2021-05-11 13:30:00|12110.3|12109|12111.5|12109.4|12112.6|12111|12106.7|12105.4|755
1620740100000|2021-05-11 13:35:00|12111.4|12109.3|12108.9|12107.6|12111.4|12109.6|12101.8|12099.7|670
1620740400000|2021-05-11 13:40:00|12109|12107.7|12094.4|12092.3|12109.8|12108.3|12091.6|12089.5|593
1620740700000|2021-05-11 13:45:00|12094.2|12092.9|12094.1|12092.8|12098.6|12097.3|12091.9|12090.6|718
1620741000000|2021-05-11 13:50:00|12094|12092.7|12087.5|12086.2|12094.2|12092.9|12081.6|12079.8|904
1620741300000|2021-05-11 13:55:00|12087.2|12085.9|12084.2|12082.1|12090.3|12088.6|12079.5|12077.4|868
1620741600000|2021-05-11 14:00:00|12083.6|12082.3|12084.9|12083.6|12089.3|12088|12083.2|12081.3|982
1620741900000|2021-05-11 14:05:00|12085.1|12083.8|12089.5|12088.2|12090.5|12088.5|12081.9|12079.9|833
1620742200000|2021-05-11 14:10:00|12089.4|12088.1|12088.4|12086.3|12092.7|12091.1|12086.7|12085.4|670
1620742500000|2021-05-11 14:15:00|12088.5|12086.4|12095.8|12094.5|12097.4|12095.8|12087.7|12086.4|736
1620742800000|2021-05-11 14:20:00|12095.7|12094.4|12091.6|12090.3|12096.5|12095|12087.5|12085.8|821
1620743100000|2021-05-11 14:25:00|12091.5|12090.2|12099.8|12097.7|12099.8|12097.7|12090.2|12088.7|951
1620743400000|2021-05-11 14:30:00|12099.7|12097.6|12104.5|12103.2|12108.5|12106.4|12099.5|12097.4|1038
1620743700000|2021-05-11 14:35:00|12104.4|12103.1|12109.3|12108|12111.5|12109.8|12104.3|12103|852
1620744000000|2021-05-11 14:40:00|12109.4|12108.1|12110.8|12109.5|12114.2|12112.1|12107.8|12106.5|886
1620744300000|2021-05-11 14:45:00|12111.1|12109.8|12108.3|12106.2|12115.6|12113.5|12106.2|12104.2|1151
1620744600000|2021-05-11 14:50:00|12107.3|12106|12107.7|12105.6|12110.1|12108.5|12105.6|12104.1|868
1620744900000|2021-05-11 14:55:00|12106.7|12105.4|12099|12097.7|12107.2|12105.4|12091|12089.4|1147
1620745200000|2021-05-11 15:00:00|12099.1|12097.8|12107.5|12106.2|12108.7|12106.6|12098.1|12096.7|952
1620745500000|2021-05-11 15:05:00|12107.6|12106.3|12104.8|12103.5|12110|12108.1|12104.6|12103.3|766
1620745800000|2021-05-11 15:10:00|12104.9|12103.6|12094.1|12092|12107.2|12105.8|12093.5|12091.8|854
1620746100000|2021-05-11 15:15:00|12094|12091.9|12088.9|12087.6|12094.4|12092.6|12086.8|12085.3|762
1620746400000|2021-05-11 15:20:00|12088.8|12087.5|12086|12084.7|12090|12088.4|12084.3|12082.5|652
1620746700000|2021-05-11 15:25:00|12085.9|12084.6|12084.2|12082.1|12086.8|12085.5|12083.7|12082|549
1620747000000|2021-05-11 15:30:00|12084.4|12082.3|12086.9|12085.6|12088.2|12086.9|12083.5|12082.2|511
1620747300000|2021-05-11 15:35:00|12086.8|12085.5|12086.5|12085.2|12088.6|12087.3|12084.9|12083.2|522
1620747600000|2021-05-11 15:40:00|12086.4|12085.1|12093.9|12091.8|12094.2|12092.7|12085.4|12083.4|568
1620747900000|2021-05-11 15:45:00|12094|12091.9|12092.2|12090.1|12094.7|12093.1|12088.7|12087|656
1620748200000|2021-05-11 15:50:00|12092.3|12090.2|12092.2|12090.1|12098.6|12096.7|12090.9|12088.8|741
1620748500000|2021-05-11 15:55:00|12092.3|12090.2|12093.2|12091.9|12096.9|12095.2|12091.2|12089.4|564
1620748800000|2021-05-11 16:00:00|12093.3|12092|12089.7|12087.6|12096|12094.3|12087.2|12085.6|710
1620749100000|2021-05-11 16:05:00|12089.6|12087.5|12094.9|12093.6|12095|12093.7|12088.1|12086.3|582
1620749400000|2021-05-11 16:10:00|12094.8|12093.5|12098.4|12097.1|12099.9|12098.6|12092.7|12091.3|619
1620749700000|2021-05-11 16:15:00|12098.3|12097|12101.4|12100.1|12103.5|12101.8|12096.2|12094.8|675
1620750000000|2021-05-11 16:20:00|12101.2|12099.9|12104|12102.7|12106.3|12104.9|12100.5|12098.4|546
1620750300000|2021-05-11 16:25:00|12103.9|12102.6|12107.6|12106.3|12110.3|12108.5|12103.9|12102.6|528
1620750600000|2021-05-11 16:30:00|12107.5|12106.2|12110.1|12108.8|12112|12110.7|12107.1|12105.8|597
1620750900000|2021-05-11 16:35:00|12110|12108.7|12102|12100.7|12110.7|12109|12099.8|12098.1|569
1620751200000|2021-05-11 16:40:00|12101.9|12100.6|12106|12104.7|12107.5|12106.1|12100.6|12099|496
1620751500000|2021-05-11 16:45:00|12106.3|12104.2|12100.7|12099.4|12107|12105.5|12100.7|12099|487
1620751800000|2021-05-11 16:50:00|12100.5|12099.2|12102.7|12101.4|12105.7|12104.4|12099.6|12098.3|402
1620752100000|2021-05-11 16:55:00|12102.6|12101.3|12098.3|12097|12104.1|12102.4|12098.2|12096.9|372
1620752400000|2021-05-11 17:00:00|12098.4|12097.1|12094.5|12093.2|12100.8|12099|12094.5|12093|457
1620752700000|2021-05-11 17:05:00|12094.6|12093.3|12097.3|12095.2|12099.2|12097.7|12093.9|12092.6|435
1620753000000|2021-05-11 17:10:00|12097.2|12095.1|12097.8|12096.5|12098.4|12097|12094.9|12093.2|446
1620753300000|2021-05-11 17:15:00|12098.1|12096|12097.5|12095.4|12101|12099.7|12096|12094.7|593
1620753600000|2021-05-11 17:20:00|12097.4|12096.1|12098.1|12096.8|12098.3|12097|12093.7|12092.1|517
1620753900000|2021-05-11 17:25:00|12098.2|12096.9|12089.4|12088.1|12098.7|12097.1|12089|12087.7|389
1620754200000|2021-05-11 17:30:00|12088.8|12087.5|12088.7|12087.4|12091.7|12090.4|12088|12086.7|378
1620754500000|2021-05-11 17:35:00|12088.6|12087.3|12087.2|12085.9|12090.2|12088.9|12086.4|12084.9|332
1620754800000|2021-05-11 17:40:00|12087.1|12085.8|12084.8|12083.5|12087.9|12086.2|12084.7|12083.4|442
1620755100000|2021-05-11 17:45:00|12084.9|12083.6|12084.3|12083|12086.4|12085.1|12084.2|12082.9|402
1620755400000|2021-05-11 17:50:00|12084.4|12083.1|12093.1|12091.8|12093.7|12092|12084.2|12082.9|434
1620755700000|2021-05-11 17:55:00|12093.2|12091.9|12087.2|12085.9|12093.7|12092.2|12086.2|12084.9|391
1620756000000|2021-05-11 18:00:00|12086.8|12085.5|12089.8|12088.5|12090.9|12089.2|12086.5|12085|492
1620756300000|2021-05-11 18:05:00|12089.7|12088.4|12094.4|12092.3|12094.6|12093.2|12088.6|12087.3|475
1620756600000|2021-05-11 18:10:00|12094.5|12092.4|12095|12093.7|12096.9|12095.6|12092.8|12091|478
1620756900000|2021-05-11 18:15:00|12094.9|12093.6|12090.8|12089.5|12096.1|12094.8|12090.8|12089.4|408
1620757200000|2021-05-11 18:20:00|12090.9|12089.6|12092.4|12091.1|12093.9|12092.2|12089.7|12088.3|359
1620757500000|2021-05-11 18:25:00|12092.3|12091|12086.1|12084.8|12092.5|12091.2|12086|12084.7|369
1620757800000|2021-05-11 18:30:00|12086.3|12085|12091.4|12090.1|12094.6|12093.3|12086.3|12085|687
1620758100000|2021-05-11 18:35:00|12091.3|12090|12094.1|12092.8|12094.4|12092.9|12089.4|12087.7|474
1620758400000|2021-05-11 18:40:00|12094.2|12092.9|12090.9|12089.6|12095.4|12094.1|12090.7|12089.3|423
1620758700000|2021-05-11 18:45:00|12091|12089.7|12092.6|12091.3|12093.4|12092|12090.9|12089.4|510
1620759000000|2021-05-11 18:50:00|12092.7|12091.4|12092.7|12090.6|12095.9|12094.3|12091.8|12090.1|423
1620759300000|2021-05-11 18:55:00|12092.6|12090.5|12089.6|12088.3|12093.4|12091.8|12089.4|12088.1|529
1620759600000|2021-05-11 19:00:00|12089.8|12088.5|12090.7|12088.6|12091.9|12090.2|12088|12086.3|530
1620759900000|2021-05-11 19:05:00|12090.4|12089.1|12091.7|12090.4|12092.4|12091.1|12090|12088.7|369
1620760200000|2021-05-11 19:10:00|12091.6|12090.3|12092.3|12091|12093.5|12091.9|12090.7|12089.3|381
1620760500000|2021-05-11 19:15:00|12092.2|12090.9|12085.9|12084.6|12092.8|12091.3|12085.9|12084.6|361
1620760800000|2021-05-11 19:20:00|12085.8|12084.5|12089.3|12088|12089.8|12088.4|12085.1|12083.8|317
1620761100000|2021-05-11 19:25:00|12089.4|12088.1|12086.8|12084.7|12089.9|12088.2|12084.9|12083.6|343
1620761400000|2021-05-11 19:30:00|12086.4|12085.1|12088.5|12087.2|12090.6|12088.9|12086.4|12084.8|530
1620761700000|2021-05-11 19:35:00|12088.6|12087.3|12089.9|12087.8|12091.9|12090.4|12088.4|12086.8|481
1620762000000|2021-05-11 19:40:00|12090|12087.9|12090.2|12088.9|12091|12089.2|12088.5|12086.9|371
1620762300000|2021-05-11 19:45:00|12090.3|12089|12089.5|12088.2|12092|12090.4|12088.4|12087.1|343
1620762600000|2021-05-11 19:50:00|12089.4|12088.1|12093.1|12091.8|12093.2|12091.9|12089.2|12087.3|461
1620762900000|2021-05-11 19:55:00|12093.2|12091.9|12097|12095.7|12097.2|12095.8|12092.2|12090.9|624
1620763200000|2021-05-11 20:00:00|12096.9|12095.6|12097.4|12095.3|12099.2|12097.2|12094.8|12092.8|503
1620763500000|2021-05-11 20:05:00|12097.3|12095.2|12096.9|12095.6|12099.2|12097.5|12096.7|12095.2|191
1620763800000|2021-05-11 20:10:00|12097|12095.7|12099.4|12097.3|12099.5|12097.8|12097|12095.7|149
1620764100000|2021-05-11 20:15:00|12099.3|12097.2|12097.6|12096.3|12099.3|12097.3|12097.4|12095.7|89
1620764400000|2021-05-11 20:20:00|12098|12096.7|12099.4|12097.3|12101|12099.2|12098|12096.3|134
1620764700000|2021-05-11 20:25:00|12099.5|12097.4|12097|12094.9|12099.9|12098.1|12095.8|12094.3|140
1620765000000|2021-05-11 20:30:00|12096.9|12094.8|12097.3|12095.2|12098.1|12096.3|12096.1|12094.4|237
1620765300000|2021-05-11 20:35:00|12097.2|12095.1|12097.1|12095|12098|12096.3|12096.7|12094.8|141
1620765600000|2021-05-11 20:40:00|12096.8|12095.5|12097.9|12095.8|12098|12096.4|12096.6|12094.8|121
1620765900000|2021-05-11 20:45:00|12098|12095.9|12100.4|12098.3|12100.5|12098.5|12097.5|12095.8|202
1620766200000|2021-05-11 20:50:00|12100.3|12098.2|12101.7|12099.6|12105.3|12103.2|12100.3|12098.2|264
1620766500000|2021-05-11 20:55:00|12101.6|12099.5|12102.8|12100.7|12103|12100.9|12101.2|12099.1|245
1620766800000|2021-05-11 21:00:00|12102.4|12100.3|12102.2|12100.1|12102.6|12100.5|12102|12099.9|26
1620767100000|2021-05-11 21:05:00|12102.4|12100.3|12101.9|12099.3|12106.6|12100.3|12101.6|12098.7|120
1620767400000|2021-05-11 21:10:00|12101.8|12099.5|12102.1|12098.9|12102.9|12100.5|12101.5|12098.5|117
1620767700000|2021-05-11 21:15:00|12101.9|12099.4|12102.2|12099.3|12103.4|12099.9|12101.9|12098|96
1620768000000|2021-05-11 21:20:00|12102.3|12099.2|12102.4|12098.6|12103.3|12099.9|12101.5|12098.2|109
1620768300000|2021-05-11 21:25:00|12102.2|12098.9|12102.3|12099.2|12102.3|12100|12101.4|12098.7|87
1620768600000|2021-05-11 21:30:00|12102.2|12098.5|12101.9|12099.5|12103|12099.9|12101.4|12098.2|127
1620768900000|2021-05-11 21:35:00|12101.7|12099.3|12098.2|12095.3|12103|12099.5|12097|12090|292
1620769200000|2021-05-11 21:40:00|12098|12095.4|12098.9|12095.6|12099.9|12095.8|12097.8|12093.6|166
1620769500000|2021-05-11 21:45:00|12099.2|12095.7|12099.2|12095.9|12101|12096.7|12097.9|12095|141
1620769800000|2021-05-11 21:50:00|12099.4|12095.6|12097.9|12094.6|12099.4|12095.7|12097.5|12092.4|179
1620770100000|2021-05-11 21:55:00|12098.1|12094.7|12097.7|12094|12098.8|12095.8|12097|12093.7|162
1620770400000|2021-05-11 22:00:00|12097.5|12093.9|12097.9|12095.8|12098.4|12095.8|12097.2|12093.9|261
1620770700000|2021-05-11 22:05:00|12097.7|12095.6|12098.5|12096.4|12098.6|12096.5|12097.2|12095|93
1620771000000|2021-05-11 22:10:00|12098.4|12096.3|12098.3|12096.2|12099.2|12097.1|12098.2|12096|107
1620771300000|2021-05-11 22:15:00|12098.1|12096|12100.3|12098.2|12100.5|12098.4|12098.1|12096|95
1620771600000|2021-05-11 22:20:00|12100.2|12098.1|12100.8|12098.7|12101|12098.9|12100.2|12098.1|81
1620771900000|2021-05-11 22:25:00|12100.7|12098.6|12100.1|12098|12100.8|12098.8|12099.9|12097.9|119
1620772200000|2021-05-11 22:30:00|12100|12097.9|12100.5|12098.4|12102|12099.9|12100|12097.9|134
1620772500000|2021-05-11 22:35:00|12100.3|12098.2|12101|12098.9|12101.2|12099.1|12100|12097.9|84
1620772800000|2021-05-11 22:40:00|12101.1|12099|12100.5|12098.4|12101.1|12099|12100.1|12098|111
1620773100000|2021-05-11 22:45:00|12100.4|12098.3|12101.6|12099.5|12102.1|12100|12100.4|12098.3|116
1620773400000|2021-05-11 22:50:00|12101.5|12099.4|12101.7|12099.6|12102.5|12100.7|12101.3|12099.4|91
1620773700000|2021-05-11 22:55:00|12101.6|12099.5|12098.7|12096.6|12101.7|12099.6|12098.3|12096.3|137
1620774000000|2021-05-11 23:00:00|12098.9|12096.8|12098.6|12096.5|12100.1|12098.3|12097.3|12095.6|232
1620774300000|2021-05-11 23:05:00|12098.7|12096.6|12100|12097.9|12100.2|12098.1|12098.5|12096.4|78
1620774600000|2021-05-11 23:10:00|12100.1|12098|12098|12095.9|12100.1|12098.3|12097.7|12095.6|129
1620774900000|2021-05-11 23:15:00|12097.9|12095.8|12098.6|12096.5|12099.1|12097.3|12097.8|12095.7|115
1620775200000|2021-05-11 23:20:00|12098.5|12096.4|12097.1|12095|12098.6|12096.9|12097.1|12095|73
1620775500000|2021-05-11 23:25:00|12097|12094.9|12096.5|12094.4|12097.7|12095.6|12095.9|12094|94
1620775800000|2021-05-11 23:30:00|12096.8|12094.7|12097|12094.9|12097.8|12096|12096.3|12094.6|104
1620776100000|2021-05-11 23:35:00|12097.1|12095|12095.2|12093.1|12097.8|12095.7|12094.8|12093|98
1620776400000|2021-05-11 23:40:00|12095.4|12093.3|12095.9|12094.6|12096.5|12094.7|12095|12093.2|105
1620776700000|2021-05-11 23:45:00|12096|12094.7|12097.9|12095.8|12098.8|12096.7|12095.9|12094.1|158
1620777000000|2021-05-11 23:50:00|12098.2|12096.1|12097|12094.9|12100|12098|12097|12094.9|178
1620777300000|2021-05-11 23:55:00|12097.1|12095|12098.7|12096.6|12098.9|12097.2|12096.7|12094.6|178
1620777600000|2021-05-12 00:00:00|12098.6|12096.5|12098.7|12096.6|12099.5|12097.4|12096.4|12094.3|312
1620777900000|2021-05-12 00:05:00|12098.8|12096.7|12093.5|12091.4|12098.8|12096.7|12092|12089.9|274
1620778200000|2021-05-12 00:10:00|12093.6|12091.5|12095.2|12093.1|12095.3|12093.4|12093|12091.3|246
1620778500000|2021-05-12 00:15:00|12094.9|12093.6|12096.2|12094.1|12097.3|12095.2|12094.7|12092.8|230
1620778800000|2021-05-12 00:20:00|12096.1|12094|12098.7|12096.6|12098.7|12096.6|12096.1|12094|188
1620779100000|2021-05-12 00:25:00|12098.6|12096.5|12098.6|12096.5|12098.8|12096.7|12097.4|12095.3|181
1620779400000|2021-05-12 00:30:00|12098.3|12096.2|12100.3|12098.2|12101.3|12099.2|12097.9|12095.8|324
1620779700000|2021-05-12 00:35:00|12100.4|12098.3|12103.3|12101.2|12103.4|12101.3|12100|12097.9|251
1620780000000|2021-05-12 00:40:00|12103.2|12101.1|12108.2|12106.1|12108.7|12106.6|12102.9|12100.8|433
1620780300000|2021-05-12 00:45:00|12108.3|12106.2|12108.6|12106.5|12109.7|12107.6|12105.8|12103.7|423
1620780600000|2021-05-12 00:50:00|12108.7|12106.6|12110.5|12108.4|12110.6|12108.5|12107.4|12105.3|386
1620780900000|2021-05-12 00:55:00|12110.4|12108.3|12109.6|12107.5|12112.7|12110.6|12108.6|12106.6|461
1620781200000|2021-05-12 01:00:00|12109.7|12107.6|12110.1|12108|12110.7|12108.6|12107.9|12105.8|444
1620781500000|2021-05-12 01:05:00|12110.3|12108.2|12104.4|12102.3|12110.8|12108.7|12104.2|12102.1|481
1620781800000|2021-05-12 01:10:00|12104.5|12102.4|12108.6|12106.5|12108.8|12106.7|12104.4|12102.3|282
1620782100000|2021-05-12 01:15:00|12108.7|12106.6|12106.6|12104.5|12108.8|12106.7|12105.8|12103.7|432
1620782400000|2021-05-12 01:20:00|12106.5|12104.4|12108.9|12106.8|12110.6|12108.9|12106.1|12104|406
1620782700000|2021-05-12 01:25:00|12108.8|12106.7|12109.1|12107|12109.8|12107.7|12107.9|12105.8|332
1620783000000|2021-05-12 01:30:00|12108.7|12106.6|12109|12106.9|12110.1|12108.1|12105.7|12103.7|501
1620783300000|2021-05-12 01:35:00|12108.9|12106.8|12112|12109.9|12113.5|12111.7|12108|12106|589
1620783600000|2021-05-12 01:40:00|12111.9|12109.8|12109.3|12107.2|12113.5|12111.4|12108.6|12106.8|545
1620783900000|2021-05-12 01:45:00|12109.1|12107|12108.9|12106.8|12110.7|12108.6|12108|12106.2|441
1620784200000|2021-05-12 01:50:00|12109|12106.9|12111.5|12109.4|12112|12110.3|12107.6|12105.8|432
1620784500000|2021-05-12 01:55:00|12111.6|12109.5|12111.9|12109.8|12112|12109.9|12109.9|12108.2|344
1620784800000|2021-05-12 02:00:00|12111.6|12109.5|12114.8|12112.7|12117.3|12115.2|12111.1|12109|571
1620785100000|2021-05-12 02:05:00|12114.2|12112.9|12112|12109.9|12115.8|12113.8|12111.1|12109.1|378
1620785400000|2021-05-12 02:10:00|12112.1|12110|12111.8|12109.7|12112.3|12110.5|12110|12107.9|305
1620785700000|2021-05-12 02:15:00|12111.7|12109.6|12111.7|12109.6|12112.8|12111|12109.7|12108|329
1620786000000|2021-05-12 02:20:00|12111.8|12109.7|12112.5|12111.2|12113.7|12111.6|12111.2|12109.1|327
1620786300000|2021-05-12 02:25:00|12112.6|12111.3|12114.4|12112.3|12114.8|12112.9|12110.7|12108.6|294
1620786600000|2021-05-12 02:30:00|12114.3|12112.2|12117.2|12115.1|12117.9|12115.8|12113.5|12111.4|318
1620786900000|2021-05-12 02:35:00|12117|12114.9|12117.8|12115.7|12118|12115.9|12115.3|12113.5|339
1620787200000|2021-05-12 02:40:00|12117.7|12116.4|12117.5|12115.4|12118.7|12116.6|12116.9|12115|240
1620787500000|2021-05-12 02:45:00|12117.6|12115.5|12117.2|12115.1|12117.6|12115.6|12116.1|12114.2|261
1620787800000|2021-05-12 02:50:00|12117.1|12115|12118.1|12116|12118.6|12116.6|12116.2|12114.2|320
1620788100000|2021-05-12 02:55:00|12118.2|12116.1|12122.4|12120.3|12122.7|12120.8|12118|12115.9|387
1620788400000|2021-05-12 03:00:00|12122.3|12120.2|12120.1|12118|12122.4|12120.7|12120|12117.9|366
1620788700000|2021-05-12 03:05:00|12120|12117.9|12118|12115.9|12121.3|12119.2|12117.3|12115.5|282
1620789000000|2021-05-12 03:10:00|12118.1|12116|12118.2|12116.1|12118.4|12116.7|12117.2|12115.1|247
1620789300000|2021-05-12 03:15:00|12118.1|12116|12119.2|12117.1|12120.2|12118.1|12117.6|12115.8|286
1620789600000|2021-05-12 03:20:00|12119.1|12117|12122.6|12120.5|12122.6|12120.5|12118.2|12116.4|255
1620789900000|2021-05-12 03:25:00|12122.7|12120.6|12121.8|12119.7|12123.9|12122.2|12120.5|12118.5|372
1620790200000|2021-05-12 03:30:00|12121.9|12119.8|12120.7|12118.6|12122.2|12120.3|12119.4|12117.3|245
1620790500000|2021-05-12 03:35:00|12120.8|12118.7|12125.1|12123|12126|12123.9|12119.7|12117.6|387
1620790800000|2021-05-12 03:40:00|12125.3|12123.2|12123.2|12121.1|12125.3|12123.4|12122.2|12120.1|310
1620791100000|2021-05-12 03:45:00|12123.1|12121|12131.2|12129.1|12132.4|12130.3|12123.1|12121|466
1620791400000|2021-05-12 03:50:00|12131.3|12129.2|12131.3|12129.2|12132.5|12130.4|12128.6|12126.7|383
1620791700000|2021-05-12 03:55:00|12131.2|12129.1|12132.5|12130.4|12133.8|12131.7|12130.6|12128.9|385
1620792000000|2021-05-12 04:00:00|12132.6|12130.5|12131.1|12129|12133.4|12131.3|12130.4|12128.3|372
1620792300000|2021-05-12 04:05:00|12131.2|12129.1|12130.5|12128.4|12131.2|12129.3|12130.1|12128.2|329
1620792600000|2021-05-12 04:10:00|12130.4|12128.3|12128.4|12126.3|12130.4|12128.3|12127.6|12125.5|361
1620792900000|2021-05-12 04:15:00|12128.3|12126.2|12131.1|12129|12131.6|12129.8|12127.7|12125.6|331
1620793200000|2021-05-12 04:20:00|12131.3|12129.2|12129.4|12127.3|12132.3|12130.2|12128.4|12126.3|261
1620793500000|2021-05-12 04:25:00|12129.3|12127.2|12127.8|12125.7|12129.6|12127.5|12127.4|12125.6|354
1620793800000|2021-05-12 04:30:00|12127.9|12125.8|12124.6|12122.5|12128.2|12126.1|12124.6|12122.5|343
1620794100000|2021-05-12 04:35:00|12124.7|12122.6|12126.6|12124.5|12129.1|12127|12124.6|12122.5|203
1620794400000|2021-05-12 04:40:00|12126.2|12124.1|12124.4|12122.3|12126.8|12124.7|12124|12122.2|250
1620794700000|2021-05-12 04:45:00|12124.5|12122.4|12123.1|12121|12125.3|12123.2|12122.2|12120.1|244
1620795000000|2021-05-12 04:50:00|12123|12120.9|12121.4|12119.3|12123.2|12121.3|12120.3|12118.2|220
1620795300000|2021-05-12 04:55:00|12120.9|12118.8|12122|12119.9|12122|12120.2|12119.4|12117.3|167
1620795600000|2021-05-12 05:00:00|12122.1|12120|12117.8|12115.7|12122.4|12120.4|12117.8|12115.7|313
1620795900000|2021-05-12 05:05:00|12117.9|12115.8|12116.3|12114.2|12118.6|12116.5|12116.1|12114|247
1620796200000|2021-05-12 05:10:00|12116.1|12114|12115.7|12113.6|12118.1|12116|12115.5|12113.4|302
1620796500000|2021-05-12 05:15:00|12115.8|12113.7|12117.1|12115|12117.6|12115.5|12114.8|12112.8|257
1620796800000|2021-05-12 05:20:00|12117|12114.9|12118|12115.9|12118.1|12116|12115.7|12113.6|202
1620797100000|2021-05-12 05:25:00|12117.9|12115.8|12114.8|12112.7|12117.9|12115.8|12113.5|12111.4|287
1620797400000|2021-05-12 05:30:00|12114.9|12112.8|12116.1|12114|12116.4|12114.5|12114.5|12112.4|314
1620797700000|2021-05-12 05:35:00|12116.2|12114.1|12114.8|12112.7|12116.2|12114.1|12113.3|12111.3|251
1620798000000|2021-05-12 05:40:00|12114.5|12112.4|12117|12114.9|12117.5|12115.4|12113.4|12111.3|271
1620798300000|2021-05-12 05:45:00|12116.9|12114.8|12119.2|12117.1|12120.4|12118.3|12115.6|12113.5|377
1620798600000|2021-05-12 05:50:00|12119.3|12117.2|12119.4|12117.3|12119.6|12117.5|12117.1|12115|276
1620798900000|2021-05-12 05:55:00|12119.3|12117.2|12122.9|12120.8|12124.4|12122.3|12119.1|12117.2|342
1620799200000|2021-05-12 06:00:00|12123|12120.9|12117.8|12115.7|12123.6|12121.9|12117.8|12115.7|444
1620799500000|2021-05-12 06:05:00|12117.9|12115.8|12115.6|12113.5|12118.1|12116|12113.9|12111.8|474
1620799800000|2021-05-12 06:10:00|12115.7|12113.6|12115.2|12113.1|12116.8|12114.7|12113.5|12111.4|333
1620800100000|2021-05-12 06:15:00|12115.1|12113|12109.2|12107.1|12115.4|12113.3|12109.1|12107|337
1620800400000|2021-05-12 06:20:00|12109.3|12107.2|12110.2|12108.1|12111.4|12109.3|12108.1|12106.3|298
1620800700000|2021-05-12 06:25:00|12110.3|12108.2|12109.1|12107.8|12111.5|12109.4|12108.4|12106.4|336
1620801000000|2021-05-12 06:30:00|12108.7|12107.4|12111.2|12109.1|12114.2|12112.3|12108|12106.2|450
1620801300000|2021-05-12 06:35:00|12111.4|12109.3|12108.8|12106.7|12111.5|12109.8|12106.8|12105.1|380
1620801600000|2021-05-12 06:40:00|12108.9|12106.8|12110.2|12108.1|12110.8|12108.9|12108.3|12106.2|321
1620801900000|2021-05-12 06:45:00|12109.5|12108.2|12108.6|12106.5|12111.6|12109.5|12107.9|12106.2|376
1620802200000|2021-05-12 06:50:00|12108.5|12106.4|12104|12101.9|12108.6|12106.7|12103.7|12101.8|398
1620802500000|2021-05-12 06:55:00|12103.9|12101.8|12104.8|12102.7|12106|12104.3|12101.6|12099.5|468
1620802800000|2021-05-12 07:00:00|12104|12102.1|12104.6|12103.3|12106.7|12105|12101.6|12099.7|651
1620803100000|2021-05-12 07:05:00|12104.7|12103.4|12099.2|12097.1|12106.5|12105.2|12098.7|12096.9|655
1620803400000|2021-05-12 07:10:00|12099.1|12097|12099.7|12098.4|12100.7|12099.1|12096.1|12094.5|570
1620803700000|2021-05-12 07:15:00|12099.8|12098.5|12097.3|12095.2|12100.2|12098.5|12093|12091.3|579
1620804000000|2021-05-12 07:20:00|12097.1|12095|12094.5|12093.2|12097.7|12096|12092.3|12090.5|543
1620804300000|2021-05-12 07:25:00|12095.1|12093|12090.3|12089|12095.4|12093.8|12088.8|12087|559
1620804600000|2021-05-12 07:30:00|12090.8|12088.7|12089.1|12087|12091.2|12089.4|12085.9|12084.1|541
1620804900000|2021-05-12 07:35:00|12089.2|12087.1|12091.7|12089.6|12091.7|12089.6|12085|12083.1|444
1620805200000|2021-05-12 07:40:00|12091.4|12089.3|12089.5|12087.4|12092.2|12090.1|12088.2|12086.1|462
1620805500000|2021-05-12 07:45:00|12089.3|12087.2|12087.7|12085.6|12090.5|12088.4|12084.1|12082.4|527
1620805800000|2021-05-12 07:50:00|12087.8|12085.7|12088.4|12086.3|12089.4|12087.7|12085.8|12084|398
1620806100000|2021-05-12 07:55:00|12088.5|12086.4|12090.7|12088.6|12090.7|12088.6|12085.1|12083.4|433
1620806400000|2021-05-12 08:00:00|12090.8|12089.4|12090.7|12088.6|12091.7|12089.9|12086.9|12084.8|406
1620806700000|2021-05-12 08:05:00|12090.2|12088.1|12093.1|12091|12094.6|12092.8|12089.9|12087.8|459
1620807000000|2021-05-12 08:10:00|12093.2|12091.1|12099.6|12098.3|12101.2|12099.6|12092.3|12090.6|596
1620807300000|2021-05-12 08:15:00|12099.5|12098.2|12095.9|12093.8|12100.5|12098.4|12095.5|12093.6|496
1620807600000|2021-05-12 08:20:00|12096|12093.9|12095.2|12093.1|12098.7|12096.7|12094.7|12092.8|499
1620807900000|2021-05-12 08:25:00|12095.1|12093|12098.3|12097|12099.3|12097.6|12093.8|12092.1|465
1620808200000|2021-05-12 08:30:00|12097.9|12096.6|12094.9|12092.8|12099.3|12097.5|12094.2|12092.1|449
1620808500000|2021-05-12 08:35:00|12094.7|12092.6|12097.7|12095.6|12100.4|12098.7|12094|12092|516
1620808800000|2021-05-12 08:40:00|12097.8|12095.7|12095.4|12094.1|12099.5|12097.7|12094.8|12093.1|391
1620809100000|2021-05-12 08:45:00|12095.3|12094|12089|12086.9|12095.6|12094.2|12087.9|12086.3|409
1620809400000|2021-05-12 08:50:00|12089.1|12087|12089.3|12088|12091.6|12090.1|12088|12086.2|319
1620809700000|2021-05-12 08:55:00|12089.4|12088.1|12088.8|12086.7|12090.6|12088.8|12087.8|12086.1|330
1620810000000|2021-05-12 09:00:00|12088.4|12087.1|12089.3|12088|12090|12088.2|12087.5|12086.1|320
1620810300000|2021-05-12 09:05:00|12089.2|12087.9|12087.5|12085.4|12089.2|12087.9|12083.2|12081.6|397
1620810600000|2021-05-12 09:10:00|12087.6|12085.5|12086.2|12084.1|12088.5|12086.4|12085.6|12083.8|272
1620810900000|2021-05-12 09:15:00|12086.1|12084|12084.6|12083.3|12086.4|12084.6|12083.4|12081.7|303
1620811200000|2021-05-12 09:20:00|12084.7|12083.4|12084.9|12083.6|12085.9|12084.4|12083.9|12082.1|371
1620811500000|2021-05-12 09:25:00|12085|12083.7|12086.5|12085.2|12087.2|12085.7|12083.6|12081.8|340
1620811800000|2021-05-12 09:30:00|12086.7|12085.4|12094.3|12092.2|12094.5|12092.8|12086.1|12084.3|426
1620812100000|2021-05-12 09:35:00|12094.2|12092.1|12094.8|12092.7|12096.3|12094.8|12091.1|12089|538
1620812400000|2021-05-12 09:40:00|12094.1|12092|12087|12085.7|12095.1|12093.1|12087|12085.3|436
1620812700000|2021-05-12 09:45:00|12087.1|12085.8|12086.7|12084.6|12089.6|12087.9|12086.2|12084.3|429
1620813000000|2021-05-12 09:50:00|12086.2|12084.9|12087|12085.7|12089.1|12087.3|12085.1|12083.3|322
1620813300000|2021-05-12 09:55:00|12087.3|12086|12087.2|12085.9|12088.6|12087.3|12085.6|12084.3|379
1620813600000|2021-05-12 10:00:00|12087.4|12086.1|12089.9|12087.8|12091.4|12090|12086.9|12085.6|353
1620813900000|2021-05-12 10:05:00|12089.5|12088.2|12084.9|12083.6|12089.6|12088.3|12084.9|12083.6|373
1620814200000|2021-05-12 10:10:00|12084.8|12083.5|12081.9|12080.6|12086.1|12084.5|12081.8|12080.5|414
1620814500000|2021-05-12 10:15:00|12082.3|12081|12082.1|12080.8|12084.6|12083.3|12081.6|12080.2|327
1620814800000|2021-05-12 10:20:00|12082.2|12080.9|12085.1|12083.8|12085.8|12084.5|12081.6|12080.3|333
1620815100000|2021-05-12 10:25:00|12085.5|12083.4|12084.5|12083.2|12086|12084.4|12084|12082.5|232
1620815400000|2021-05-12 10:30:00|12084.6|12083.3|12085.1|12083.8|12085.8|12084.5|12082.7|12081.4|294
1620815700000|2021-05-12 10:35:00|12085|12083.7|12084.4|12083.1|12085.4|12084.1|12082|12080.7|311
1620816000000|2021-05-12 10:40:00|12084.3|12083|12087.2|12085.9|12087.3|12086|12084.2|12082.9|227
1620816300000|2021-05-12 10:45:00|12087.4|12086.1|12088.6|12087.3|12089.5|12088.2|12086.1|12084.8|370
1620816600000|2021-05-12 10:50:00|12088.7|12087.4|12089.5|12088.2|12091.6|12090.3|12088.4|12087.1|480
1620816900000|2021-05-12 10:55:00|12089.6|12088.3|12088|12086.7|12091.7|12090.4|12087.9|12086.5|377
1620817200000|2021-05-12 11:00:00|12087.9|12086.6|12087.6|12086.3|12089.3|12088|12087.4|12086.1|326
1620817500000|2021-05-12 11:05:00|12087.7|12086.4|12090.9|12089.6|12092.1|12090.8|12087.7|12086.4|373
1620817800000|2021-05-12 11:10:00|12091|12089.7|12091.5|12090.2|12091.9|12090.6|12087.9|12086.6|390
1620818100000|2021-05-12 11:15:00|12091.1|12089.8|12091.1|12089.8|12094.8|12093.5|12090.5|12089.2|417
1620818400000|2021-05-12 11:20:00|12091.2|12089.9|12091.9|12090.6|12093.8|12092.5|12090.2|12088.9|381
1620818700000|2021-05-12 11:25:00|12091.8|12090.5|12093.7|12092.4|12094.2|12092.9|12090.2|12088.9|335
1620819000000|2021-05-12 11:30:00|12093.8|12092.5|12092.3|12091|12094|12092.7|12090.3|12089|325
1620819300000|2021-05-12 11:35:00|12092.4|12091.1|12093.1|12091.8|12093.4|12091.9|12090|12088.7|327
1620819600000|2021-05-12 11:40:00|12092.9|12091.6|12088.5|12087.2|12092.9|12091.6|12087.6|12086.3|259
1620819900000|2021-05-12 11:45:00|12088.6|12087.3|12087.8|12086.5|12089.6|12088.3|12086.7|12085.4|308
1620820200000|2021-05-12 11:50:00|12087.9|12086.6|12089|12087.7|12090.6|12089|12087.7|12086.4|379
1620820500000|2021-05-12 11:55:00|12088.9|12087.6|12087.4|12086.1|12089.7|12088.4|12086.7|12085|345
1620820800000|2021-05-12 12:00:00|12087.3|12086|12087.1|12085.8|12088.8|12087.5|12085.8|12084.5|410
1620821100000|2021-05-12 12:05:00|12087.5|12086.2|12085.6|12084.3|12088.3|12087|12085.6|12084.3|319
1620821400000|2021-05-12 12:10:00|12085.7|12084.4|12084.5|12083.2|12086.6|12085.3|12083.6|12082.3|296
1620821700000|2021-05-12 12:15:00|12084.4|12083.1|12085.2|12083.9|12085.8|12084.5|12082.7|12081.4|329
1620822000000|2021-05-12 12:20:00|12085|12083.7|12078.3|12077|12085.1|12083.8|12077.8|12076.5|471
1620822300000|2021-05-12 12:25:00|12078.2|12076.9|12076.1|12074.2|12078.5|12077.2|12071.8|12070.3|650
1620822600000|2021-05-12 12:30:00|12076.5|12074.4|12108.3|12106.2|12127.4|12125.3|12076.2|12074.3|1678
1620822900000|2021-05-12 12:35:00|12108.1|12106|12088|12085.9|12114.5|12112.4|12087.3|12085.2|1625
1620823200000|2021-05-12 12:40:00|12087.6|12085.5|12075.1|12073|12092.7|12090.6|12073.3|12071.2|1297
1620823500000|2021-05-12 12:45:00|12074.8|12073.5|12081.4|12079.3|12081.6|12079.8|12064.1|12062|1078
1620823800000|2021-05-12 12:50:00|12081.3|12079.2|12062|12060.7|12082.4|12080.3|12060.8|12059.4|1119
1620824100000|2021-05-12 12:55:00|12062.2|12060.1|12069.9|12068.6|12070.7|12068.8|12059.6|12057.7|1074
1620824400000|2021-05-12 13:00:00|12070|12068.7|12052.3|12051|12075.7|12073.6|12051.2|12049.1|1156
1620824700000|2021-05-12 13:05:00|12052.4|12051.1|12064.5|12063.2|12066|12064.2|12047.4|12045.3|1131
1620825000000|2021-05-12 13:10:00|12065|12063.7|12055.4|12054.1|12067.4|12065.5|12053.1|12051|950
1620825300000|2021-05-12 13:15:00|12054.9|12053.6|12075.5|12073.4|12075.5|12073.6|12051.8|12049.7|1103
1620825600000|2021-05-12 13:20:00|12075.4|12073.3|12079.1|12077.8|12080.9|12078.8|12065.3|12063.2|1107
1620825900000|2021-05-12 13:25:00|12079|12077.7|12086|12084.7|12086.9|12085.2|12077.4|12076|900
1620826200000|2021-05-12 13:30:00|12086.3|12084.2|12079.4|12077.3|12086.3|12084.6|12072.5|12070.4|948
1620826500000|2021-05-12 13:35:00|12079.5|12077.4|12064.6|12062.5|12082.2|12080.1|12064|12061.9|1089
1620826800000|2021-05-12 13:40:00|12065.2|12063.1|12071.8|12069.7|12074.5|12072.7|12062.3|12060.3|1221
1620827100000|2021-05-12 13:45:00|12071.9|12069.8|12070.4|12068.3|12074.6|12072.5|12060.6|12058.5|1296
1620827400000|2021-05-12 13:50:00|12070.3|12068.2|12072.8|12071.5|12075.3|12073.6|12066.6|12064.5|1098
1620827700000|2021-05-12 13:55:00|12072.4|12071.1|12068.7|12067.4|12074.2|12072.9|12062.2|12060.5|1080
1620828000000|2021-05-12 14:00:00|12068.8|12067.5|12065.4|12063.3|12074.5|12072.6|12062.7|12060.6|1154
1620828300000|2021-05-12 14:05:00|12064.9|12063.6|12068.6|12066.5|12071.6|12069.6|12061.8|12059.9|1169
1620828600000|2021-05-12 14:10:00|12068.9|12066.8|12072.2|12070.1|12075.5|12073.7|12066.2|12064.9|1062
1620828900000|2021-05-12 14:15:00|12072.1|12070|12071.8|12070.5|12073.5|12072.2|12068.9|12067.6|891
1620829200000|2021-05-12 14:20:00|12071.6|12070.3|12062.5|12061.2|12071.8|12070.5|12062.4|12061|819
1620829500000|2021-05-12 14:25:00|12062.6|12061.3|12075.6|12073.5|12075.7|12074|12062.4|12061.1|847
1620829800000|2021-05-12 14:30:00|12075.5|12073.4|12086.8|12085.5|12090.1|12088.3|12073.4|12071.4|1139
1620830100000|2021-05-12 14:35:00|12086.9|12085.6|12083.6|12082.3|12088.4|12086.3|12078.3|12076.6|941
1620830400000|2021-05-12 14:40:00|12083.9|12082.6|12091|12089.7|12093.6|12091.9|12083.3|12082|1064
1620830700000|2021-05-12 14:45:00|12090.9|12089.6|12096.1|12094|12097.7|12095.6|12086|12084.2|993
1620831000000|2021-05-12 14:50:00|12095.9|12094.6|12100.5|12098.4|12101.4|12099.3|12092|12090.7|917
1620831300000|2021-05-12 14:55:00|12100.4|12098.3|12094.8|12093.5|12101.9|12100.3|12093.8|12092.5|990
1620831600000|2021-05-12 15:00:00|12094.9|12093.6|12093|12091.7|12098|12096.7|12091.5|12090.2|855
1620831900000|2021-05-12 15:05:00|12093.1|12091.8|12099.5|12098.2|12100.3|12099|12090|12088.7|765
1620832200000|2021-05-12 15:10:00|12099.6|12098.3|12093.6|12092.3|12102.1|12100.6|12093.5|12092.2|635
1620832500000|2021-05-12 15:15:00|12093.7|12092.4|12089.4|12088.1|12095.8|12094.5|12089.1|12087.6|570
1620832800000|2021-05-12 15:20:00|12089.5|12088.2|12093.2|12091.9|12093.8|12092.5|12089.5|12088|593
1620833100000|2021-05-12 15:25:00|12093.3|12092|12097.3|12096|12098.4|12097.1|12091.4|12090.1|601
1620833400000|2021-05-12 15:30:00|12097.6|12096.3|12100.6|12099.3|12101.6|12100.3|12095.9|12094.6|746
1620833700000|2021-05-12 15:35:00|12100.5|12099.2|12103.4|12102.1|12104.1|12102.8|12098.8|12097.5|679
1620834000000|2021-05-12 15:40:00|12103.5|12102.2|12104.6|12103.3|12107.2|12105.9|12101.3|12100|643
1620834300000|2021-05-12 15:45:00|12104.7|12103.4|12097.1|12095.8|12105.5|12103.7|12096.9|12095.6|689
1620834600000|2021-05-12 15:50:00|12097|12095.7|12104.5|12103.2|12105.1|12103.8|12096|12094.5|754
1620834900000|2021-05-12 15:55:00|12104.6|12103.3|12104.9|12103.6|12107.6|12106.3|12103.3|12102|691
1620835200000|2021-05-12 16:00:00|12105.2|12103.9|12108.3|12107|12108.5|12107.2|12102.4|12101.1|763
1620835500000|2021-05-12 16:05:00|12108.4|12107.1|12112.2|12110.9|12113.3|12111.8|12106.9|12105.6|664
1620835800000|2021-05-12 16:10:00|12112.4|12111.1|12121.1|12119.8|12121.3|12120|12111.9|12110.6|620
1620836100000|2021-05-12 16:15:00|12121.2|12119.9|12115.8|12114.5|12124|12122.7|12115.7|12114.4|762
1620836400000|2021-05-12 16:20:00|12116.5|12115.2|12115.3|12114|12118.9|12117.6|12113.6|12112.3|547
1620836700000|2021-05-12 16:25:00|12115.4|12114.1|12110.9|12109.6|12115.9|12114.6|12106.6|12105.2|728
1620837000000|2021-05-12 16:30:00|12111.1|12109.8|12109.2|12107.9|12115|12113.3|12106.1|12104.8|762
1620837300000|2021-05-12 16:35:00|12109.3|12108|12112.8|12111.5|12115.5|12114.2|12108.6|12107.3|663
1620837600000|2021-05-12 16:40:00|12112.9|12111.6|12111|12109.7|12115.9|12114.6|12110.3|12109|568
1620837900000|2021-05-12 16:45:00|12111.2|12109.9|12112.4|12111.1|12113.9|12112.5|12109.9|12108.3|708
1620838200000|2021-05-12 16:50:00|12112.3|12111|12112.2|12110.9|12114.2|12112.6|12110|12108.5|632
1620838500000|2021-05-12 16:55:00|12112.3|12111|12114.5|12113.2|12119.7|12118|12112.1|12110.8|672
1620838800000|2021-05-12 17:00:00|12114.8|12113.5|12102.2|12100.1|12116.4|12114.7|12101.3|12099.3|904
1620839100000|2021-05-12 17:05:00|12101.9|12099.8|12106.4|12105.1|12107.9|12106.4|12099.7|12097.7|878
1620839400000|2021-05-12 17:10:00|12106.3|12105|12104.9|12103.6|12108.8|12107.4|12104|12102.7|676
1620839700000|2021-05-12 17:15:00|12105.4|12103.3|12104.6|12103.3|12106.2|12104.9|12101.9|12100.6|634
1620840000000|2021-05-12 17:20:00|12104.7|12103.4|12105.3|12104|12110.1|12108.2|12104.6|12103.3|653
1620840300000|2021-05-12 17:25:00|12105.1|12103.8|12108.9|12106.8|12109.5|12108.2|12102.9|12101.6|672
1620840600000|2021-05-12 17:30:00|12109|12106.9|12111.1|12109.8|12112.5|12111.2|12106.2|12104.9|658
1620840900000|2021-05-12 17:35:00|12110.6|12109.3|12106.4|12105.1|12111.4|12109.6|12104.7|12103.4|528
1620841200000|2021-05-12 17:40:00|12106.5|12105.2|12107.6|12106.3|12109.4|12108.1|12106.4|12105.1|567
1620841500000|2021-05-12 17:45:00|12107.5|12106.2|12111.5|12110.2|12113|12111.4|12107.5|12106.2|568
1620841800000|2021-05-12 17:50:00|12111.4|12110.1|12108.7|12107.4|12113.3|12112|12107.8|12106.5|510
1620842100000|2021-05-12 17:55:00|12108.9|12107.6|12109.7|12107.6|12111.7|12109.9|12105.2|12103.9|499
1620842400000|2021-05-12 18:00:00|12109.8|12107.7|12111.5|12110.2|12112.7|12111.1|12107.2|12105.9|596
1620842700000|2021-05-12 18:05:00|12112|12110.7|12111|12109.7|12112.2|12110.9|12107.7|12106.4|528
1620843000000|2021-05-12 18:10:00|12111.1|12109.8|12109.5|12108.2|12113.2|12111.9|12109|12107.7|512
1620843300000|2021-05-12 18:15:00|12109.6|12108.3|12110.6|12109.3|12113.2|12111.9|12109.5|12108.2|481
1620843600000|2021-05-12 18:20:00|12110.3|12109|12111|12109.7|12111.6|12110.2|12107.6|12106.3|531
1620843900000|2021-05-12 18:25:00|12111.1|12109.8|12113.1|12111.8|12113.4|12112.1|12110.7|12109.4|503
1620844200000|2021-05-12 18:30:00|12113|12111.7|12107.4|12106.1|12116.1|12114.8|12106.8|12105.5|601
1620844500000|2021-05-12 18:35:00|12107.5|12106.2|12104.6|12103.3|12110.1|12108.8|12103.1|12101.8|607
1620844800000|2021-05-12 18:40:00|12105.1|12103|12107.6|12106.3|12108.5|12107.2|12104.5|12103|538
1620845100000|2021-05-12 18:45:00|12107.7|12106.4|12106.6|12105.3|12111.4|12110.1|12106.6|12105.3|484
1620845400000|2021-05-12 18:50:00|12106.5|12105.2|12103.4|12102.1|12107.5|12105.9|12100.8|12099.5|611
1620845700000|2021-05-12 18:55:00|12103.3|12102|12107.9|12106.6|12107.9|12106.6|12102.5|12101.2|619
1620846000000|2021-05-12 19:00:00|12108|12106.7|12108.5|12107.2|12109.7|12108|12106.2|12104.9|734
1620846300000|2021-05-12 19:05:00|12108.6|12107.3|12107|12105.7|12110.4|12109.1|12106.7|12105.3|500
1620846600000|2021-05-12 19:10:00|12107.1|12105.8|12114.2|12112.9|12114.2|12112.9|12106.3|12105|475
1620846900000|2021-05-12 19:15:00|12114.1|12112.8|12116.2|12114.9|12116.7|12115.1|12112|12110.7|486
1620847200000|2021-05-12 19:20:00|12116.1|12114.8|12125.6|12124.3|12126.5|12124.6|12114.2|12112.9|620
1620847500000|2021-05-12 19:25:00|12125.7|12124.4|12125.2|12123.9|12128.1|12126.4|12125.1|12123.3|572
1620847800000|2021-05-12 19:30:00|12125.3|12124|12127.7|12126.4|12128.3|12127|12125.2|12123.6|654
1620848100000|2021-05-12 19:35:00|12127.8|12126.5|12128.1|12126.8|12130.1|12128.8|12126.3|12125|656
1620848400000|2021-05-12 19:40:00|12128.2|12126.9|12126.1|12124.8|12129.2|12127.9|12125.4|12124.1|621
1620848700000|2021-05-12 19:45:00|12126.2|12124.9|12127.8|12126.5|12127.9|12126.6|12124.2|12122.7|554
1620849000000|2021-05-12 19:50:00|12128|12126.7|12129.8|12128.5|12131.7|12130.4|12127.7|12126.4|697
1620849300000|2021-05-12 19:55:00|12129.9|12128.6|12131.5|12130.2|12131.7|12130.4|12127.2|12125.9|624
1620849600000|2021-05-12 20:00:00|12131.4|12130.1|12126.1|12124.8|12131.5|12130.1|12124|12122.7|415
1620849900000|2021-05-12 20:05:00|12126.2|12124.9|12129.1|12127.8|12129.6|12128|12125.3|12123.6|240
1620850200000|2021-05-12 20:10:00|12129|12127.7|12128.4|12127.1|12130.2|12128.9|12128.4|12126.7|233
1620850500000|2021-05-12 20:15:00|12128.5|12127.2|12128|12126.7|12131.6|12130.3|12127.9|12126.2|91
1620850800000|2021-05-12 20:20:00|12128.1|12126.8|12130.3|12129|12130.9|12129.4|12128|12126.6|116
1620851100000|2021-05-12 20:25:00|12130.4|12129.1|12131.3|12130|12131.7|12130.4|12128.2|12126.9|179
1620851400000|2021-05-12 20:30:00|12131.2|12129.9|12128.5|12127.2|12132.4|12130.6|12128.3|12127|168
1620851700000|2021-05-12 20:35:00|12128.4|12127.1|12128|12126.7|12133.8|12132.5|12127.1|12125.8|287
1620852000000|2021-05-12 20:40:00|12127.9|12126.6|12130.3|12128.2|12130.8|12128.8|12127.8|12126.5|223
1620852300000|2021-05-12 20:45:00|12130.1|12128|12133.2|12131.1|12134|12132.3|12130.1|12128|255
1620852600000|2021-05-12 20:50:00|12133.4|12131.3|12133.4|12131.3|12133.5|12131.5|12132.2|12130.3|154
1620852900000|2021-05-12 20:55:00|12133.3|12131.2|12135|12132.6|12139.9|12137.4|12133.2|12129.8|554
1620853200000|2021-05-12 21:00:00|12134.7|12132.4|12135.6|12129.6|12135.8|12132.4|12134.7|12129.5|42
1620853500000|2021-05-12 21:05:00|12134.9|12128.8|12134.6|12128.6|12137.5|12130.5|12132.3|12127.7|158
1620853800000|2021-05-12 21:10:00|12135.2|12128.8|12134.5|12129.5|12135.2|12129.6|12134.3|12128.2|100
1620854100000|2021-05-12 21:15:00|12135|12129.3|12133.1|12129.2|12137.5|12133.5|12132.8|12129.1|293
1620854400000|2021-05-12 21:20:00|12132.2|12129.6|12134.6|12130|12135.3|12131.4|12131.1|12128.2|239
1620854700000|2021-05-12 21:25:00|12134.7|12130.1|12134.6|12131|12136|12132.1|12132|12127.1|283
1620855000000|2021-05-12 21:30:00|12134.5|12131.5|12135.5|12129|12135.5|12132|12133.6|12127.4|188
1620855300000|2021-05-12 21:35:00|12135.7|12129.1|12134.4|12129.3|12135.7|12130.5|12132.9|12128|196
1620855600000|2021-05-12 21:40:00|12135.1|12129.6|12135.9|12129.5|12136.2|12130.4|12133.4|12129|197
1620855900000|2021-05-12 21:45:00|12135.6|12129.7|12134.9|12131.9|12136.4|12132|12134.1|12129|270
1620856200000|2021-05-12 21:50:00|12134.7|12130.9|12136.6|12130.7|12136.7|12132.3|12133.2|12129.6|391
1620856500000|2021-05-12 21:55:00|12134.9|12131.9|12134.9|12130.5|12135.8|12132|12133.6|12129.6|175
1620856800000|2021-05-12 22:00:00|12134.8|12130.4|12132.2|12129.1|12135.3|12131.4|12130.6|12124.8|833
1620857100000|2021-05-12 22:05:00|12132.3|12129|12129.9|12127.8|12132.9|12130.3|12129.9|12125.2|429
1620857400000|2021-05-12 22:10:00|12130|12127.9|12129.6|12127|12130.6|12128|12129.2|12126.7|251
1620857700000|2021-05-12 22:15:00|12129.5|12127.1|12129|12126.9|12130.7|12127.5|12128|12125.7|210
1620858000000|2021-05-12 22:20:00|12129.1|12127|12128.6|12126.5|12130.4|12128.3|12128.4|12126.3|136
1620858300000|2021-05-12 22:25:00|12128.7|12126.6|12128.1|12126|12128.9|12126.8|12127.8|12125.7|126
1620858600000|2021-05-12 22:30:00|12127.7|12125.6|12128.1|12126|12128.4|12126.3|12127.2|12125.1|81
1620858900000|2021-05-12 22:35:00|12128|12125.9|12125.9|12123.8|12128.1|12126|12125.8|12123.7|142
1620859200000|2021-05-12 22:40:00|12126|12123.9|12125.7|12123.6|12126.6|12124.5|12124.9|12122.8|124
1620859500000|2021-05-12 22:45:00|12125.8|12123.7|12126|12123.9|12126|12123.9|12125|12122.9|86
1620859800000|2021-05-12 22:50:00|12125.9|12123.8|12126.8|12124.7|12127.8|12125.7|12125.6|12123.5|122
1620860100000|2021-05-12 22:55:00|12126.9|12124.8|12128.7|12126.6|12129.3|12127.2|12125.6|12123.5|180
1620860400000|2021-05-12 23:00:00|12128.5|12126.4|12128.3|12126.2|12130.7|12128.8|12127.2|12125.1|239
1620860700000|2021-05-12 23:05:00|12128.4|12126.3|12125.7|12123.6|12128.5|12126.4|12124.6|12122.5|149
1620861000000|2021-05-12 23:10:00|12125.6|12123.5|12124.5|12122.4|12125.8|12123.7|12124.1|12122.3|129
1620861300000|2021-05-12 23:15:00|12124.4|12122.3|12124.4|12122.3|12124.9|12123.2|12123.5|12121.4|115
1620861600000|2021-05-12 23:20:00|12124.3|12122.2|12123|12120.9|12124.4|12122.4|12122.6|12120.5|115
1620861900000|2021-05-12 23:25:00|12122.9|12120.8|12124.3|12122.2|12124.5|12122.4|12121.7|12119.9|124
1620862200000|2021-05-12 23:30:00|12124.4|12122.3|12123.7|12121.6|12125.2|12123.1|12122.6|12120.8|124
1620862500000|2021-05-12 23:35:00|12123.6|12121.5|12124.4|12122.3|12125.2|12123.4|12123.4|12121.4|141
1620862800000|2021-05-12 23:40:00|12124.5|12122.4|12123.7|12121.6|12125.5|12123.4|12123.6|12121.5|123
1620863100000|2021-05-12 23:45:00|12123.6|12121.5|12123.7|12121.6|12124.7|12122.6|12122.8|12120.8|156
1620863400000|2021-05-12 23:50:00|12123.8|12121.7|12121.4|12119.3|12123.9|12121.8|12121|12119.2|168
1620863700000|2021-05-12 23:55:00|12121.3|12119.2|12121.9|12119.8|12122.3|12120.5|12120.4|12118.8|170
1620864000000|2021-05-13 00:00:00|12121.8|12119.7|12125.1|12123|12127.4|12125.4|12120|12118.4|476
1620864300000|2021-05-13 00:05:00|12125|12123.7|12130.1|12128|12130.4|12128.5|12125|12123.6|403
1620864600000|2021-05-13 00:10:00|12130.2|12128.1|12127.3|12125.2|12131.4|12129.3|12125.9|12124.4|548
1620864900000|2021-05-13 00:15:00|12127.2|12125.1|12121.4|12119.3|12127.9|12126.2|12121.3|12119.2|395
1620865200000|2021-05-13 00:20:00|12121.3|12119.2|12120.5|12118.4|12121.9|12119.8|12119.1|12117.1|376
1620865500000|2021-05-13 00:25:00|12120.7|12118.6|12120.7|12118.6|12122.3|12120.4|12120|12117.9|238
1620865800000|2021-05-13 00:30:00|12120.8|12118.7|12120.6|12118.5|12122.4|12120.6|12119|12117.1|307
1620866100000|2021-05-13 00:35:00|12120.8|12118.7|12121|12119.7|12122.1|12120|12119.6|12117.9|236
1620866400000|2021-05-13 00:40:00|12121.1|12119.8|12117.8|12115.7|12122.2|12120.4|12117.7|12115.7|334
1620866700000|2021-05-13 00:45:00|12117.9|12115.8|12115.8|12114.5|12118.4|12116.3|12113.8|12112.1|333
1620867000000|2021-05-13 00:50:00|12115.9|12114.6|12117.7|12115.6|12117.8|12115.7|12112.7|12110.7|482
1620867300000|2021-05-13 00:55:00|12117.5|12115.4|12116.8|12114.7|12118.6|12116.7|12116|12113.9|358
1620867600000|2021-05-13 01:00:00|12117.2|12115.1|12120.5|12118.4|12123.2|12121.1|12116.6|12114.5|554
1620867900000|2021-05-13 01:05:00|12120.6|12118.5|12120|12117.9|12121.6|12119.5|12117|12115.4|339
1620868200000|2021-05-13 01:10:00|12120.2|12118.1|12119.1|12117|12120.6|12118.7|12116.1|12114.3|372
1620868500000|2021-05-13 01:15:00|12119.2|12117.1|12116.5|12114.4|12119.8|12117.7|12115.2|12113.2|433
1620868800000|2021-05-13 01:20:00|12116.4|12114.3|12114.4|12112.3|12117.6|12115.5|12114.1|12112.2|343
1620869100000|2021-05-13 01:25:00|12114.5|12112.4|12113.6|12111.5|12116.5|12114.5|12112.9|12110.8|343
1620869400000|2021-05-13 01:30:00|12113.5|12111.4|12109.6|12107.5|12114.8|12113|12107.2|12105.5|478
1620869700000|2021-05-13 01:35:00|12109.4|12107.3|12111.9|12110.6|12113.9|12112|12109.4|12107.3|406
1620870000000|2021-05-13 01:40:00|12111.8|12110.5|12105.3|12103.2|12112.3|12110.6|12104.9|12103.2|509
1620870300000|2021-05-13 01:45:00|12105|12103.7|12108|12105.9|12108.8|12107|12104.7|12103|438
1620870600000|2021-05-13 01:50:00|12108.4|12106.3|12109.8|12107.7|12110.6|12108.5|12107.2|12105.6|389
1620870900000|2021-05-13 01:55:00|12109.7|12107.6|12107.2|12105.1|12110.8|12108.7|12106.8|12104.9|315
1620871200000|2021-05-13 02:00:00|12107.6|12105.5|12111.3|12109.2|12112|12110.3|12107.6|12105.5|413
1620871500000|2021-05-13 02:05:00|12111.2|12109.1|12111.6|12109.5|12112.8|12110.7|12108.9|12107.1|411
1620871800000|2021-05-13 02:10:00|12111.7|12109.6|12111.8|12109.7|12112.4|12110.3|12108.8|12106.9|326
1620872100000|2021-05-13 02:15:00|12112|12109.9|12111.3|12109.2|12112.4|12110.3|12109.8|12107.7|214
1620872400000|2021-05-13 02:20:00|12111.2|12109.1|12110.9|12108.8|12113.1|12111.2|12110.4|12108.4|242
1620872700000|2021-05-13 02:25:00|12110.8|12108.7|12111.5|12109.4|12111.8|12110|12109.8|12108|285
1620873000000|2021-05-13 02:30:00|12111.6|12109.5|12115.8|12113.7|12116.3|12114.2|12110.5|12108.4|436
1620873300000|2021-05-13 02:35:00|12115.9|12113.8|12113.4|12111.3|12117.3|12115.2|12112.6|12111|335
1620873600000|2021-05-13 02:40:00|12113.5|12111.4|12115.8|12113.7|12116.3|12114.2|12112.7|12110.6|383
1620873900000|2021-05-13 02:45:00|12115.7|12113.6|12117.2|12115.1|12119.6|12117.5|12115.1|12113|416
1620874200000|2021-05-13 02:50:00|12117.1|12115|12116.5|12114.4|12117.6|12115.5|12114.9|12113.5|383
1620874500000|2021-05-13 02:55:00|12116.4|12114.3|12118.1|12116.8|12118.5|12116.8|12115.7|12114.1|367
1620874800000|2021-05-13 03:00:00|12118.5|12116.4|12116.2|12114.1|12119.2|12117.5|12115.4|12113.6|315
1620875100000|2021-05-13 03:05:00|12116.3|12114.2|12118.2|12116.1|12119.9|12117.8|12116.3|12114.2|362
1620875400000|2021-05-13 03:10:00|12118.3|12116.2|12117.6|12115.5|12118.7|12116.8|12115.6|12113.5|238
1620875700000|2021-05-13 03:15:00|12117.5|12115.4|12120.7|12118.6|12120.8|12118.7|12117|12114.9|272
1620876000000|2021-05-13 03:20:00|12120.9|12118.8|12121.3|12119.2|12123.5|12121.4|12120.1|12118.1|382
1620876300000|2021-05-13 03:25:00|12121.2|12119.1|12121.5|12119.4|12123|12120.9|12120.4|12118.4|383
1620876600000|2021-05-13 03:30:00|12121.3|12119.2|12121.5|12120.2|12122.6|12120.7|12119.8|12118|352
1620876900000|2021-05-13 03:35:00|12121.6|12120.3|12121.8|12119.7|12123.1|12121|12120.6|12118.7|285
1620877200000|2021-05-13 03:40:00|12121.7|12119.6|12122.2|12120.1|12123.9|12121.8|12121.7|12119.6|238
1620877500000|2021-05-13 03:45:00|12122.1|12120|12122.7|12120.6|12123.8|12121.7|12120.5|12118.4|320
1620877800000|2021-05-13 03:50:00|12122.8|12120.7|12122.6|12120.5|12123.5|12121.6|12121|12119|253
1620878100000|2021-05-13 03:55:00|12122.5|12120.4|12119.7|12117.6|12123.1|12121.3|12118.7|12117|210
1620878400000|2021-05-13 04:00:00|12119.3|12118|12119.6|12117.5|12121|12119.4|12117.8|12115.8|221
1620878700000|2021-05-13 04:05:00|12119.5|12117.4|12121.4|12119.3|12121.6|12119.9|12118.6|12116.9|195
1620879000000|2021-05-13 04:10:00|12121.3|12119.2|12121.2|12119.1|12121.6|12119.9|12120.1|12118|270
1620879300000|2021-05-13 04:15:00|12121.3|12119.2|12121|12118.9|12122.2|12120.4|12120.2|12118.1|274
1620879600000|2021-05-13 04:20:00|12120.9|12118.8|12122.1|12120|12122.2|12120.1|12119.8|12117.8|195
1620879900000|2021-05-13 04:25:00|12121.8|12119.7|12121.6|12119.5|12122.6|12120.6|12120.4|12118.6|180
1620880200000|2021-05-13 04:30:00|12121.9|12119.8|12121.4|12119.3|12122.8|12120.7|12121|12119|256
1620880500000|2021-05-13 04:35:00|12121.3|12119.2|12121.4|12119.3|12122.2|12120.4|12119.9|12118.4|209
1620880800000|2021-05-13 04:40:00|12121.5|12119.4|12120.4|12119.1|12122.5|12120.4|12120.1|12118.4|204
1620881100000|2021-05-13 04:45:00|12120.2|12118.1|12120.6|12118.5|12121|12119.3|12118.5|12116.9|183
1620881400000|2021-05-13 04:50:00|12120.7|12118.6|12118.5|12116.4|12120.7|12118.6|12118|12116.3|276
1620881700000|2021-05-13 04:55:00|12118.1|12116.8|12117.4|12116.1|12118.6|12116.9|12117.3|12115.5|245
1620882000000|2021-05-13 05:00:00|12117.5|12116.2|12117.8|12115.7|12119.4|12117.6|12116|12114.2|323
1620882300000|2021-05-13 05:05:00|12117.9|12115.8|12118.5|12116.4|12119.2|12117.1|12117.5|12115.6|168
1620882600000|2021-05-13 05:10:00|12118.6|12116.5|12118.8|12117.5|12119.4|12117.5|12118.2|12116.1|145
1620882900000|2021-05-13 05:15:00|12118.9|12117.6|12122.7|12120.6|12122.8|12120.7|12118.9|12117|262
1620883200000|2021-05-13 05:20:00|12122.6|12120.5|12129.2|12127.1|12129.8|12127.7|12122.2|12120.1|272
1620883500000|2021-05-13 05:25:00|12129|12126.9|12130.3|12128.2|12130.8|12129|12128.3|12126.2|292
1620883800000|2021-05-13 05:30:00|12130.2|12128.1|12128.7|12126.6|12130.7|12128.9|12127.5|12125.4|404
1620884100000|2021-05-13 05:35:00|12127.9|12126.5|12125.9|12123.8|12129.6|12127.8|12125.7|12123.6|299
1620884400000|2021-05-13 05:40:00|12126|12123.9|12125.7|12124.4|12126.4|12124.4|12123.3|12121.6|386
1620884700000|2021-05-13 05:45:00|12126.1|12124|12129.8|12127.7|12130.6|12128.5|12125.3|12123.2|381
1620885000000|2021-05-13 05:50:00|12129.9|12127.8|12133|12130.9|12133.7|12132|12129.5|12127.6|411
1620885300000|2021-05-13 05:55:00|12132.9|12130.8|12135|12132.9|12135.7|12134|12132.4|12130.5|387
1620885600000|2021-05-13 06:00:00|12134.9|12132.8|12134.3|12132.2|12137.3|12135.2|12128.8|12126.7|714
1620885900000|2021-05-13 06:05:00|12134.4|12132.3|12134.9|12132.8|12138.4|12136.3|12132.4|12130.6|540
1620886200000|2021-05-13 06:10:00|12135|12132.9|12136.8|12134.7|12137.7|12135.8|12133.5|12132|527
1620886500000|2021-05-13 06:15:00|12136.2|12134.9|12138.6|12136.5|12138.7|12136.7|12136|12134|437
1620886800000|2021-05-13 06:20:00|12138.5|12136.4|12135.7|12133.6|12140.8|12138.7|12133.7|12131.9|482
1620887100000|2021-05-13 06:25:00|12135.6|12133.5|12133.2|12131.9|12136.4|12134.7|12131.1|12129.4|398
1620887400000|2021-05-13 06:30:00|12133.3|12132|12128.9|12127.6|12134.2|12132.5|12128.8|12127.3|344
1620887700000|2021-05-13 06:35:00|12128.6|12127.3|12131.7|12129.6|12135.2|12133.5|12128.3|12126.9|415
1620888000000|2021-05-13 06:40:00|12131.3|12130|12130.6|12129.3|12132.1|12130.5|12128.7|12127.3|407
1620888300000|2021-05-13 06:45:00|12129.8|12128.5|12124.1|12122.8|12130.6|12129.1|12123.9|12122.2|494
1620888600000|2021-05-13 06:50:00|12124|12122.7|12120.2|12118.9|12124|12122.7|12118.8|12117.1|434
1620888900000|2021-05-13 06:55:00|12120.1|12118.8|12124.7|12122.6|12125.8|12124.2|12119.6|12117.9|489
1620889200000|2021-05-13 07:00:00|12124.6|12122.5|12132.1|12130.8|12133.5|12132.2|12124.4|12122.5|703
1620889500000|2021-05-13 07:05:00|12132.2|12130.9|12130.7|12129.4|12133.2|12131.9|12129.3|12127.9|483
1620889800000|2021-05-13 07:10:00|12130.8|12129.5|12124.6|12122.5|12134.7|12133.2|12122.3|12120.7|682
1620890100000|2021-05-13 07:15:00|12124.7|12122.6|12129.5|12128.2|12130.9|12129.3|12124.6|12122.6|637
1620890400000|2021-05-13 07:20:00|12129.3|12128|12131.9|12130.6|12132.9|12131.6|12124.9|12123.3|640
1620890700000|2021-05-13 07:25:00|12132|12130.7|12132.1|12130.8|12135.1|12133.7|12130.3|12128.8|665
1620891000000|2021-05-13 07:30:00|12132.3|12131|12134|12132.7|12136.7|12135.4|12132.3|12130.8|585
1620891300000|2021-05-13 07:35:00|12133.8|12132.5|12138.7|12137.4|12139.9|12138.6|12132.6|12131|600
1620891600000|2021-05-13 07:40:00|12138.4|12137.1|12139.5|12138.2|12141.1|12139.6|12137.5|12136|602
1620891900000|2021-05-13 07:45:00|12139.7|12138.4|12140.2|12138.9|12141.1|12139.2|12135.8|12134.1|590
1620892200000|2021-05-13 07:50:00|12140.3|12139|12144.5|12142.4|12145.1|12143.4|12140|12138.5|703
1620892500000|2021-05-13 07:55:00|12144.4|12142.3|12146.1|12144.8|12147.4|12145.9|12144.2|12142.3|622
1620892800000|2021-05-13 08:00:00|12146.2|12144.9|12144.6|12142.5|12147.5|12146|12144|12142.1|731
1620893100000|2021-05-13 08:05:00|12144.4|12142.3|12144.4|12142.3|12145.6|12143.5|12140.7|12138.8|556
1620893400000|2021-05-13 08:10:00|12144.2|12142.1|12145.1|12143.8|12146.6|12144.9|12142|12140.7|643
1620893700000|2021-05-13 08:15:00|12145.4|12143.3|12146.4|12144.3|12146.6|12144.8|12143.6|12142|632
1620894000000|2021-05-13 08:20:00|12146.5|12144.4|12145.8|12144.5|12147.5|12145.9|12145.2|12143.4|566
1620894300000|2021-05-13 08:25:00|12145.9|12144.6|12146.8|12145.5|12147.4|12145.9|12143.7|12142.4|483
1620894600000|2021-05-13 08:30:00|12146.9|12145.6|12144.7|12143.4|12147.3|12146|12144.6|12143.1|458
1620894900000|2021-05-13 08:35:00|12144.8|12143.5|12146.9|12145.6|12147.4|12145.9|12144.8|12143.5|321
1620895200000|2021-05-13 08:40:00|12147|12145.7|12144.6|12143.3|12147.4|12146|12144.1|12142.4|435
1620895500000|2021-05-13 08:45:00|12144.7|12143.4|12153.1|12151.8|12154|12152.4|12144.5|12142.7|528
1620895800000|2021-05-13 08:50:00|12153|12151.7|12152.2|12150.1|12158.5|12156.8|12150.9|12149.1|770
1620896100000|2021-05-13 08:55:00|12151.7|12150.4|12141.2|12139.1|12151.9|12150.4|12140.9|12139|686
1620896400000|2021-05-13 09:00:00|12140.8|12139.5|12134.1|12132.8|12141|12139.7|12130|12128.5|675
1620896700000|2021-05-13 09:05:00|12134.5|12132.4|12135|12132.9|12135|12133|12129.2|12127.6|552
1620897000000|2021-05-13 09:10:00|12135.1|12133|12136.4|12134.3|12137.3|12135.7|12131.8|12130.3|720
1620897300000|2021-05-13 09:15:00|12136.5|12134.4|12136.9|12135.6|12142.3|12140.6|12135.7|12134.1|641
1620897600000|2021-05-13 09:20:00|12137.1|12135.8|12132.7|12130.6|12139.6|12137.9|12130.1|12128.4|676
1620897900000|2021-05-13 09:25:00|12132.6|12130.5|12127.4|12125.3|12132.8|12130.8|12127.1|12125.3|458
1620898200000|2021-05-13 09:30:00|12127.5|12125.4|12126|12124.7|12130.2|12128.7|12125.3|12123.9|596
1620898500000|2021-05-13 09:35:00|12126.2|12124.9|12131.1|12129.8|12132.4|12130.6|12125.8|12124.5|511
1620898800000|2021-05-13 09:40:00|12131.2|12129.9|12132.4|12131.1|12135.4|12133.8|12130.8|12129.3|469
1620899100000|2021-05-13 09:45:00|12132.5|12130.4|12133.1|12131.8|12134|12132.2|12131.1|12129.4|463
1620899400000|2021-05-13 09:50:00|12132.8|12131.5|12127.5|12126.2|12132.9|12131.5|12126.7|12125.1|507
1620899700000|2021-05-13 09:55:00|12127.9|12125.8|12136.6|12135.3|12137.8|12136.1|12126.1|12124.5|580
1620900000000|2021-05-13 10:00:00|12136.8|12134.7|12140|12138.7|12140.5|12138.8|12133.3|12132|476
1620900300000|2021-05-13 10:05:00|12139.8|12138.5|12143.6|12141.5|12144|12142.3|12138.7|12137|642
1620900600000|2021-05-13 10:10:00|12143.5|12141.4|12142.8|12141.5|12145.5|12143.8|12141.6|12140.2|480
1620900900000|2021-05-13 10:15:00|12142.6|12141.3|12141.7|12140.4|12143.9|12142.4|12139.1|12137.6|488
1620901200000|2021-05-13 10:20:00|12141.5|12140.2|12148.5|12147.2|12150.8|12149.2|12141.5|12140.2|595
1620901500000|2021-05-13 10:25:00|12148.4|12147.1|12148.2|12146.9|12150.6|12149.2|12147|12145.3|574
1620901800000|2021-05-13 10:30:00|12148.4|12147.1|12149.2|12147.9|12150.1|12148.6|12145.7|12144.3|518
1620902100000|2021-05-13 10:35:00|12149.1|12147.8|12151.5|12149.4|12151.9|12150.6|12147.1|12145.8|516
1620902400000|2021-05-13 10:40:00|12151.6|12149.5|12154|12151.9|12154.3|12152.7|12149.2|12147.5|446
1620902700000|2021-05-13 10:45:00|12153.9|12152.6|12153.5|12151.4|12155.5|12153.8|12152.3|12150.6|459
1620903000000|2021-05-13 10:50:00|12153.4|12151.3|12148.5|12147.2|12155.8|12154.5|12148.5|12147.2|610
1620903300000|2021-05-13 10:55:00|12148.6|12147.3|12149|12147.7|12150.3|12149|12146.1|12144.6|506
1620903600000|2021-05-13 11:00:00|12149.2|12147.9|12149.2|12147.9|12150.3|12149|12146.9|12145.5|501
1620903900000|2021-05-13 11:05:00|12149.3|12148|12145.2|12143.9|12149.9|12148.4|12144.7|12143.2|549
1620904200000|2021-05-13 11:10:00|12145|12143.7|12144.3|12143|12147|12145.6|12143.4|12141.6|328
1620904500000|2021-05-13 11:15:00|12144.2|12142.9|12141.3|12140|12146|12144.7|12141.3|12140|472
1620904800000|2021-05-13 11:20:00|12141.2|12139.9|12134.6|12133.3|12142.2|12140.6|12134.6|12133|571
1620905100000|2021-05-13 11:25:00|12134.7|12133.4|12133.4|12132.1|12134.8|12133.5|12130.8|12129.5|489
1620905400000|2021-05-13 11:30:00|12133.3|12132|12130.6|12129.3|12134.9|12133.6|12130.6|12129.3|453
1620905700000|2021-05-13 11:35:00|12131|12128.9|12136.3|12135|12137.2|12135.9|12128.3|12127|537
1620906000000|2021-05-13 11:40:00|12136|12134.7|12134.2|12132.9|12138.4|12137.1|12134|12132.2|509
1620906300000|2021-05-13 11:45:00|12134.3|12133|12139.4|12138.1|12142|12140.7|12134|12132.7|486
1620906600000|2021-05-13 11:50:00|12139.3|12138|12135.6|12134.3|12140.5|12139.2|12135.6|12134.3|473
1620906900000|2021-05-13 11:55:00|12135.7|12134.4|12137.4|12136.1|12138.8|12137.5|12135.5|12134|407
1620907200000|2021-05-13 12:00:00|12137.5|12136.2|12137.4|12136.1|12139.4|12138.1|12135.5|12134.2|533
1620907500000|2021-05-13 12:05:00|12137.2|12135.9|12140.7|12139.4|12141.9|12140.6|12136.7|12135.1|477
1620907800000|2021-05-13 12:10:00|12140.8|12139.5|12139.1|12137.8|12141.8|12140.5|12137.8|12136.5|352
1620908100000|2021-05-13 12:15:00|12139.2|12137.9|12140.9|12139.6|12143.7|12142.4|12138|12136.7|514
1620908400000|2021-05-13 12:20:00|12141.2|12139.9|12133.2|12131.9|12141.5|12140.2|12131.7|12130|553
1620908700000|2021-05-13 12:25:00|12133.3|12132|12135.4|12132.3|12137.2|12135.3|12132.2|12130.5|357
1620909000000|2021-05-13 12:30:00|12137.2|12131.2|12133.3|12132|12142.5|12140.4|12127.5|12125.4|1152
1620909300000|2021-05-13 12:35:00|12133.8|12132.5|12121.5|12120.2|12136.4|12135|12121.3|12119.6|969
1620909600000|2021-05-13 12:40:00|12121.8|12120.5|12123.3|12122|12128|12126.2|12121.8|12120.4|872
1620909900000|2021-05-13 12:45:00|12123.2|12121.9|12132.3|12130.2|12133.2|12131.5|12123.2|12121.9|781
1620910200000|2021-05-13 12:50:00|12132.5|12130.4|12136|12134.7|12136|12134.7|12130.4|12128.9|795
1620910500000|2021-05-13 12:55:00|12136.1|12134.8|12132|12130.7|12136.3|12135|12131.4|12129.7|688
1620910800000|2021-05-13 13:00:00|12131.9|12130.6|12126|12124.7|12132|12130.7|12125.2|12123.1|873
1620911100000|2021-05-13 13:05:00|12126.1|12124.8|12126.4|12124.3|12132.7|12130.9|12124.9|12122.9|707
1620911400000|2021-05-13 13:10:00|12126.3|12124.2|12129.6|12127.5|12130.4|12128.5|12124.4|12123.1|654
1620911700000|2021-05-13 13:15:00|12129|12127.7|12134|12132.7|12134.2|12132.8|12125.7|12124.2|684
1620912000000|2021-05-13 13:20:00|12133.9|12132.6|12140.9|12139.6|12141.2|12139.9|12132.4|12131.1|628
1620912300000|2021-05-13 13:25:00|12141.5|12140.2|12145.4|12144.1|12147.4|12145.5|12141.3|12140|492
1620912600000|2021-05-13 13:30:00|12145.3|12144|12131.6|12130.3|12147.1|12145.8|12130.4|12129.1|726
1620912900000|2021-05-13 13:35:00|12131.7|12130.4|12134.7|12132.6|12134.8|12132.9|12124.6|12123.3|708
1620913200000|2021-05-13 13:40:00|12134.4|12133.1|12140|12138.7|12140.1|12138.8|12131.9|12130.6|599
1620913500000|2021-05-13 13:45:00|12140.1|12138.8|12140.6|12139.3|12143.7|12142.4|12138.1|12136.8|629
1620913800000|2021-05-13 13:50:00|12140.7|12139.4|12125.1|12123.8|12140.7|12139.4|12122|12119.9|731
1620914100000|2021-05-13 13:55:00|12125.2|12123.9|12122.5|12121.2|12127.9|12126.2|12118.1|12116|664
1620914400000|2021-05-13 14:00:00|12122.3|12121|12125.1|12123.8|12125.8|12124.2|12115.2|12113.1|724
1620914700000|2021-05-13 14:05:00|12125|12123.7|12131.9|12130.6|12133.9|12132.2|12122.1|12120.8|889
1620915000000|2021-05-13 14:10:00|12131.8|12130.5|12129.1|12127.8|12132.4|12131.1|12123.2|12121.9|778
1620915300000|2021-05-13 14:15:00|12128.9|12127.6|12137.9|12136.6|12138|12136.6|12127.5|12126.2|797
1620915600000|2021-05-13 14:20:00|12137.8|12136.5|12133.7|12132.4|12138.7|12137.4|12131.3|12130|740
1620915900000|2021-05-13 14:25:00|12133.8|12132.5|12138|12136.7|12142.1|12140.5|12133.7|12132.4|834
1620916200000|2021-05-13 14:30:00|12137.8|12136.5|12129.3|12128|12137.9|12136.6|12128.9|12127.4|797
1620916500000|2021-05-13 14:35:00|12129.5|12128.2|12130.2|12128.9|12136|12134.4|12128.8|12127.5|840
1620916800000|2021-05-13 14:40:00|12130.4|12129.1|12137.5|12136.2|12138.2|12136.8|12128.9|12127.6|709
1620917100000|2021-05-13 14:45:00|12137.4|12136.1|12137.2|12135.9|12138.8|12137.4|12132.3|12130.8|780
1620917400000|2021-05-13 14:50:00|12137.3|12136|12135.4|12134.1|12141.6|12140.3|12134.3|12132.2|842
1620917700000|2021-05-13 14:55:00|12135.5|12133.4|12132.4|12131.1|12135.5|12133.9|12130.2|12128.9|762
1620918000000|2021-05-13 15:00:00|12132.5|12131.2|12138.7|12137.4|12140.1|12138.4|12130.7|12129.4|822
1620918300000|2021-05-13 15:05:00|12138.6|12137.3|12145.6|12144.3|12148.3|12146.9|12138.4|12137.1|720
1620918600000|2021-05-13 15:10:00|12145.7|12144.4|12148.7|12146.6|12151.3|12150|12145|12143.5|676
1620918900000|2021-05-13 15:15:00|12148.8|12146.7|12141.3|12139.2|12149.6|12147.9|12140|12138.7|660
1620919200000|2021-05-13 15:20:00|12141|12139.7|12139|12137.7|12144.9|12143.6|12137|12135.4|657
1620919500000|2021-05-13 15:25:00|12139.1|12137.8|12141.9|12140.6|12149.7|12147.6|12138.5|12137.2|850
1620919800000|2021-05-13 15:30:00|12141.8|12140.5|12137.2|12135.9|12142.8|12141|12137.1|12135.8|709
1620920100000|2021-05-13 15:35:00|12137.3|12136|12137.2|12135.9|12139.7|12138.2|12135|12133.7|563
1620920400000|2021-05-13 15:40:00|12137.5|12136.2|12153.3|12152|12153.8|12152.1|12137.2|12135.9|782
1620920700000|2021-05-13 15:45:00|12153.2|12151.9|12142.9|12140.8|12154.4|12153.1|12141.8|12139.7|706
1620921000000|2021-05-13 15:50:00|12143|12140.9|12146.3|12145|12147.3|12145.9|12140.9|12139.5|686
1620921300000|2021-05-13 15:55:00|12146.2|12144.9|12147.5|12145.4|12151.6|12150.2|12146|12144.5|722
1620921600000|2021-05-13 16:00:00|12147.8|12146.5|12147|12145.7|12150.3|12148.6|12144.7|12142.9|789
1620921900000|2021-05-13 16:05:00|12147.4|12145.3|12148.1|12146.8|12151.4|12150|12146.7|12145.1|674
1620922200000|2021-05-13 16:10:00|12148.3|12147|12145.2|12143.9|12148.3|12147|12143.3|12142|561
1620922500000|2021-05-13 16:15:00|12145.3|12144|12145.3|12144|12145.7|12144|12140.8|12139.5|476
1620922800000|2021-05-13 16:20:00|12145.2|12143.9|12150.7|12149.4|12151.2|12149.4|12144.4|12142.8|513
1620923100000|2021-05-13 16:25:00|12150.5|12149.2|12144.2|12142.9|12152.2|12150.5|12143.8|12142|594
1620923400000|2021-05-13 16:30:00|12143.8|12142.5|12141.2|12139.9|12144.1|12142.5|12138.5|12137.1|550
1620923700000|2021-05-13 16:35:00|12141.1|12139.8|12146|12143.9|12146.1|12144.4|12140.1|12138.6|576
1620924000000|2021-05-13 16:40:00|12145.9|12143.8|12147.6|12146.3|12148.5|12146.9|12143.5|12142.2|673
1620924300000|2021-05-13 16:45:00|12147.5|12146.2|12145.7|12144.4|12153.9|12151.8|12144.8|12143.2|715
1620924600000|2021-05-13 16:50:00|12145.4|12144.1|12154.2|12152.9|12155.4|12154.1|12145.2|12143.4|768
1620924900000|2021-05-13 16:55:00|12154.1|12152.8|12169|12167.7|12172.3|12170.4|12154|12152.6|1015
1620925200000|2021-05-13 17:00:00|12169.3|12167.2|12177.6|12175.5|12179.1|12177.3|12168|12166.3|1066
1620925500000|2021-05-13 17:05:00|12176.9|12175.6|12176.5|12175.2|12178.7|12177.1|12169.6|12167.6|938
1620925800000|2021-05-13 17:10:00|12176.7|12175.4|12178.5|12176.4|12185.9|12184|12176.3|12174.2|824
1620926100000|2021-05-13 17:15:00|12178.8|12176.7|12184.9|12183.6|12185.5|12183.9|12174.5|12172.8|742
1620926400000|2021-05-13 17:20:00|12185|12183.7|12189.8|12187.7|12195.2|12193.6|12183|12181.2|870
1620926700000|2021-05-13 17:25:00|12189.7|12187.6|12198.4|12197.1|12199.2|12197.7|12188.8|12187.1|822
1620927000000|2021-05-13 17:30:00|12198.3|12197|12197.8|12196.5|12203.6|12202.3|12195.7|12194.1|768
1620927300000|2021-05-13 17:35:00|12197.9|12196.6|12194.1|12192.8|12198.3|12196.9|12192.2|12190.3|666
1620927600000|2021-05-13 17:40:00|12194|12192.7|12200.1|12198.8|12203.6|12201.8|12193.4|12191.6|751
1620927900000|2021-05-13 17:45:00|12200.2|12198.9|12195.7|12193.6|12201.8|12200.4|12195.6|12193.5|683
1620928200000|2021-05-13 17:50:00|12195.8|12193.7|12187.5|12186.2|12195.8|12194.1|12186.6|12184.8|703
1620928500000|2021-05-13 17:55:00|12187.8|12185.7|12190.4|12189.1|12192.3|12190.6|12186.1|12184.7|536
1620928800000|2021-05-13 18:00:00|12190.5|12189.2|12184.5|12183.2|12192.3|12190.4|12182.9|12181.4|727
1620929100000|2021-05-13 18:05:00|12184.6|12183.3|12180.4|12179.1|12188|12186.6|12178.4|12176.7|801
1620929400000|2021-05-13 18:10:00|12180.5|12179.2|12174.7|12173.4|12181.5|12180.2|12173.2|12171.6|742
1620929700000|2021-05-13 18:15:00|12175.1|12173|12180.2|12178.1|12180.7|12179.1|12174.5|12173|616
1620930000000|2021-05-13 18:20:00|12179.4|12178|12174.5|12173.2|12179.6|12178.1|12171.4|12169.9|719
1620930300000|2021-05-13 18:25:00|12174.6|12173.3|12171.5|12170.2|12176.1|12174.8|12169.9|12168.5|581
1620930600000|2021-05-13 18:30:00|12171.4|12170.1|12170.9|12169.6|12173.4|12171.9|12170.7|12169.4|590
1620930900000|2021-05-13 18:35:00|12170.3|12169|12167.7|12166.4|12170.3|12169|12166.2|12164.6|505
1620931200000|2021-05-13 18:40:00|12167.4|12166.1|12169.2|12167.9|12170|12168.4|12165.7|12164.4|511
1620931500000|2021-05-13 18:45:00|12169.3|12168|12170.2|12168.9|12172.7|12171.4|12168.6|12167|501
1620931800000|2021-05-13 18:50:00|12170.3|12169|12167.4|12166.1|12173.3|12172|12166.3|12164.7|606
1620932100000|2021-05-13 18:55:00|12167.3|12166|12168.9|12167.6|12169.2|12167.8|12163.4|12161.9|612
1620932400000|2021-05-13 19:00:00|12168.8|12167.5|12163|12161.7|12169.2|12167.5|12158.7|12156.8|673
1620932700000|2021-05-13 19:05:00|12162.9|12161.6|12160.9|12159.6|12164.8|12163.1|12159.7|12158.4|592
1620933000000|2021-05-13 19:10:00|12160.8|12159.5|12165.5|12164.2|12168.4|12166.9|12160.7|12159.3|522
1620933300000|2021-05-13 19:15:00|12165.4|12164.1|12164.8|12163.5|12166.5|12164.8|12162.1|12160.3|514
1620933600000|2021-05-13 19:20:00|12164.7|12163.4|12165.7|12164.4|12168.4|12167.1|12163.4|12161.7|425
1620933900000|2021-05-13 19:25:00|12165.8|12164.5|12161.8|12160.5|12166.7|12164.9|12160.8|12159.5|518
1620934200000|2021-05-13 19:30:00|12162.2|12160.9|12159.7|12158.4|12163.3|12161.4|12158.9|12157.3|528
1620934500000|2021-05-13 19:35:00|12159.9|12158.6|12160|12158.7|12162|12160.5|12158.7|12157.4|463
1620934800000|2021-05-13 19:40:00|12160.1|12158.8|12157.9|12155.8|12160.9|12159.3|12157.1|12155.5|410
1620935100000|2021-05-13 19:45:00|12158|12155.9|12157.8|12155.7|12160.8|12159|12156.5|12155.1|453
1620935400000|2021-05-13 19:50:00|12157.5|12156.2|12162.1|12160.8|12163.3|12161.6|12157.5|12156.2|553
1620935700000|2021-05-13 19:55:00|12162|12160.7|12162.8|12161.5|12163.4|12161.8|12159.8|12158.5|488
1620936000000|2021-05-13 20:00:00|12162.7|12161.4|12162.2|12160.1|12165.5|12163.7|12160.3|12158.7|427
1620936300000|2021-05-13 20:05:00|12162.1|12160|12163.5|12162.2|12164.4|12162.8|12161.4|12159.6|240
1620936600000|2021-05-13 20:10:00|12163.4|12162.1|12160.8|12159.5|12163.6|12162.1|12160.1|12158.7|199
1620936900000|2021-05-13 20:15:00|12160.7|12159.4|12161.2|12159.9|12161.5|12160.1|12160.4|12158.9|135
1620937200000|2021-05-13 20:20:00|12161.3|12160|12163.9|12161.8|12165.1|12163.3|12161|12159.3|198
1620937500000|2021-05-13 20:25:00|12164|12161.9|12162.3|12161|12164.4|12162.9|12162|12160.3|172
1620937800000|2021-05-13 20:30:00|12162.2|12160.9|12161.5|12160.2|12162.5|12161.2|12161.4|12159.6|112
1620938100000|2021-05-13 20:35:00|12161.4|12160.1|12161.9|12159.8|12162.4|12160.6|12161.3|12159.7|108
1620938400000|2021-05-13 20:40:00|12161.8|12159.7|12161.6|12160.3|12161.9|12160.6|12160.7|12159.2|102
1620938700000|2021-05-13 20:45:00|12161.7|12160.4|12162.2|12160.1|12162.8|12161|12161.1|12159.4|184
1620939000000|2021-05-13 20:50:00|12162.1|12160|12161.4|12159.3|12162.5|12160.4|12161|12159.1|195
1620939300000|2021-05-13 20:55:00|12161.5|12159.4|12163.7|12161.6|12163.9|12161.8|12161.1|12159|200
1620939600000|2021-05-13 21:00:00|12164.3|12161.5|12164.2|12160.1|12164.4|12161.5|12163.9|12159.7|26
1620939900000|2021-05-13 21:05:00|12162.8|12160.7|12165.5|12162.6|12166.3|12163.3|12162.8|12159.7|179
1620940200000|2021-05-13 21:10:00|12165.7|12162.3|12166.3|12162.5|12166.3|12163|12165.2|12161.4|148
1620940500000|2021-05-13 21:15:00|12165.8|12162.2|12165.8|12161.9|12166.3|12163.1|12163.8|12159.1|169
1620940800000|2021-05-13 21:20:00|12165.5|12162.1|12164.9|12160.8|12165.9|12163.2|12163.8|12159.6|237
1620941100000|2021-05-13 21:25:00|12164.8|12160.7|12165|12160.4|12165.5|12162.3|12164.2|12159.9|94
1620941400000|2021-05-13 21:30:00|12165.1|12160.9|12166.1|12162.2|12166.2|12162.9|12164.5|12160.5|182
1620941700000|2021-05-13 21:35:00|12166.3|12162.1|12165.4|12162.7|12166.4|12163.6|12164.9|12162.1|117
1620942000000|2021-05-13 21:40:00|12165.7|12162.6|12166.1|12162.5|12166.2|12163.5|12165.1|12162.5|113
1620942300000|2021-05-13 21:45:00|12165.6|12162.3|12165.6|12162.7|12166.5|12163.6|12165.1|12162.3|119
1620942600000|2021-05-13 21:50:00|12165.7|12162.5|12166|12161.6|12166.4|12163.4|12164.6|12161|187
1620942900000|2021-05-13 21:55:00|12165.9|12161.8|12165.6|12162|12166.5|12163.4|12165|12160.9|168
1620943200000|2021-05-13 22:00:00|12165.8|12161.8|12163.8|12161.7|12173.7|12166.7|12163.2|12160.9|574
1620943500000|2021-05-13 22:05:00|12163.9|12161.8|12162.7|12160.6|12163.9|12161.8|12162.3|12160.2|110
1620943800000|2021-05-13 22:10:00|12162.6|12160.5|12163.4|12161.3|12164.2|12162.1|12162.6|12160.5|152
1620944100000|2021-05-13 22:15:00|12163.2|12161.1|12163.2|12161.1|12163.4|12161.3|12162.3|12160.2|123
1620944400000|2021-05-13 22:20:00|12163.3|12161.2|12165.4|12163.3|12165.5|12163.4|12163.1|12161|123
1620944700000|2021-05-13 22:25:00|12165.5|12163.4|12165.2|12163.1|12165.7|12163.6|12165.1|12163|103
1620945000000|2021-05-13 22:30:00|12165.3|12163.2|12166.2|12164.1|12166.6|12164.9|12165.3|12163.2|122
1620945300000|2021-05-13 22:35:00|12166.1|12164|12166.1|12164|12166.5|12164.6|12165.5|12163.4|124
1620945600000|2021-05-13 22:40:00|12166.2|12164.1|12167|12164.9|12167.7|12165.6|12165.8|12164|130
1620945900000|2021-05-13 22:45:00|12167.1|12165|12168.5|12166.4|12168.7|12166.6|12166.9|12164.8|122
1620946200000|2021-05-13 22:50:00|12168.6|12166.5|12168.4|12166.3|12169.4|12167.3|12168|12166|113
1620946500000|2021-05-13 22:55:00|12168.3|12166.2|12173.5|12171.4|12173.9|12172.1|12168.1|12166|182
1620946800000|2021-05-13 23:00:00|12173.4|12171.3|12171.6|12169.5|12175|12173.1|12171.2|12169.3|232
1620947100000|2021-05-13 23:05:00|12171.7|12169.6|12170.8|12168.7|12171.7|12169.6|12169.3|12167.2|126
1620947400000|2021-05-13 23:10:00|12170.7|12168.6|12171.9|12169.8|12171.9|12169.8|12168.8|12166.7|162
1620947700000|2021-05-13 23:15:00|12171.8|12169.7|12169.4|12167.3|12171.9|12169.8|12169.4|12167.3|140
1620948000000|2021-05-13 23:20:00|12169.6|12167.5|12168.2|12166.1|12169.6|12167.5|12166.9|12164.8|166
1620948300000|2021-05-13 23:25:00|12167.9|12165.8|12169.2|12167.1|12169.7|12167.9|12167.7|12165.7|119
1620948600000|2021-05-13 23:30:00|12168.7|12166.6|12168.2|12166.1|12168.8|12166.8|12167.4|12165.3|170
1620948900000|2021-05-13 23:35:00|12168.1|12166|12170.2|12168.1|12171.2|12169.5|12168.1|12166|159
1620949200000|2021-05-13 23:40:00|12170.3|12168.2|12169.9|12167.8|12171.7|12169.6|12168.9|12167.2|142
1620949500000|2021-05-13 23:45:00|12169.3|12168|12171.1|12169|12171.6|12169.6|12168.5|12166.7|194
1620949800000|2021-05-13 23:50:00|12170.3|12168.6|12170.2|12168.1|12171.2|12169.4|12169.8|12168|133
1620950100000|2021-05-13 23:55:00|12169.8|12168.5|12171.7|12169.6|12171.8|12169.7|12169.1|12167.3|85
1620950400000|2021-05-14 00:00:00|12171.6|12169.5|12174|12171.9|12174.8|12173.2|12168.1|12166.4|403
1620950700000|2021-05-14 00:05:00|12174.1|12172|12173.4|12171.3|12174.8|12172.7|12172|12169.9|292
1620951000000|2021-05-14 00:10:00|12173.3|12171.2|12173.5|12171.4|12174.6|12172.7|12172.6|12170.7|239
1620951300000|2021-05-14 00:15:00|12173.4|12171.3|12169.7|12167.6|12173.5|12171.5|12168.6|12167|351
1620951600000|2021-05-14 00:20:00|12168.6|12167.3|12173|12170.9|12173.1|12171|12168.2|12166.4|301
1620951900000|2021-05-14 00:25:00|12173.1|12171|12174.1|12172|12175.5|12173.7|12171.7|12169.8|307
1620952200000|2021-05-14 00:30:00|12173.8|12171.7|12171.7|12169.6|12175.5|12173.4|12171.1|12169.4|348
1620952500000|2021-05-14 00:35:00|12171.6|12169.5|12173.3|12171.2|12173.3|12171.2|12169.5|12167.8|370
1620952800000|2021-05-14 00:40:00|12173.4|12171.3|12171.2|12169.1|12173.6|12171.8|12170|12168.5|320
1620953100000|2021-05-14 00:45:00|12171.1|12169|12173.9|12171.8|12174.1|12172.4|12170.5|12169|275
1620953400000|2021-05-14 00:50:00|12173.8|12171.7|12170.6|12168.5|12173.8|12171.7|12169.5|12167.9|334
1620953700000|2021-05-14 00:55:00|12170.8|12168.7|12169.1|12167|12171|12169.3|12167.3|12165.5|302
1620954000000|2021-05-14 01:00:00|12169|12166.9|12167.8|12165.7|12169|12167|12165.2|12163.6|421
1620954300000|2021-05-14 01:05:00|12167.9|12165.8|12171.6|12169.5|12172.2|12170.3|12167.9|12165.8|389
1620954600000|2021-05-14 01:10:00|12171.7|12169.6|12174.4|12172.3|12174.6|12172.5|12170|12167.9|371
1620954900000|2021-05-14 01:15:00|12174.5|12172.4|12170.1|12168|12175.3|12173.2|12169.6|12167.9|360
1620955200000|2021-05-14 01:20:00|12170|12167.9|12166.3|12164.2|12170.1|12168.2|12164.6|12162.9|573
1620955500000|2021-05-14 01:25:00|12166.4|12164.3|12164.9|12162.8|12167.7|12166.1|12164.5|12162.7|288
1620955800000|2021-05-14 01:30:00|12164.8|12163.5|12166.3|12164.2|12168.4|12166.8|12164.8|12163.1|476
1620956100000|2021-05-14 01:35:00|12166.2|12164.1|12168.1|12166|12170.4|12168.7|12165.5|12163.8|389
1620956400000|2021-05-14 01:40:00|12168.2|12166.1|12168.9|12166.8|12169.4|12167.5|12166.1|12164.5|398
1620956700000|2021-05-14 01:45:00|12169.1|12167|12171.5|12169.4|12171.9|12169.8|12166.8|12165|497
1620957000000|2021-05-14 01:50:00|12171.6|12169.5|12171.8|12169.7|12172.4|12170.6|12169.3|12167.6|420
1620957300000|2021-05-14 01:55:00|12171.9|12169.8|12170.1|12168|12172.4|12170.7|12169.6|12167.8|321
1620957600000|2021-05-14 02:00:00|12170|12167.9|12170.7|12169.4|12173.2|12171.5|12169.1|12167.3|360
1620957900000|2021-05-14 02:05:00|12170.8|12169.5|12172.6|12170.5|12174.1|12172.4|12169.2|12167.5|403
1620958200000|2021-05-14 02:10:00|12172.5|12170.4|12168.2|12166.9|12173.4|12171.9|12168.1|12166.8|385
1620958500000|2021-05-14 02:15:00|12168.3|12167|12171.8|12170.5|12172.5|12170.6|12167.7|12166|348
1620958800000|2021-05-14 02:20:00|12171.9|12170.6|12172.6|12170.5|12172.8|12171.1|12169.8|12168.1|406
1620959100000|2021-05-14 02:25:00|12172.7|12170.6|12171.5|12169.4|12172.7|12170.8|12169.6|12167.8|321
1620959400000|2021-05-14 02:30:00|12171.4|12169.3|12170.2|12168.1|12171.4|12169.5|12168.3|12166.2|300
1620959700000|2021-05-14 02:35:00|12169.8|12168.5|12174.3|12172.2|12174.9|12172.9|12169.1|12167.4|346
1620960000000|2021-05-14 02:40:00|12174.2|12172.1|12177.5|12175.4|12177.7|12175.8|12172.1|12170|441
1620960300000|2021-05-14 02:45:00|12177.6|12175.5|12177.2|12175.9|12179.5|12178|12176.7|12175|383
1620960600000|2021-05-14 02:50:00|12177.1|12175.8|12176.5|12174.4|12178.2|12176.6|12175.2|12173.4|354
1620960900000|2021-05-14 02:55:00|12176.4|12174.3|12173.7|12171.6|12176.8|12175.1|12173.3|12171.5|320
1620961200000|2021-05-14 03:00:00|12172.8|12171.5|12172.7|12170.6|12173.3|12171.5|12169.2|12167.7|394
1620961500000|2021-05-14 03:05:00|12172.2|12170.9|12172.5|12170.4|12174|12172.2|12171.6|12169.9|321
1620961800000|2021-05-14 03:10:00|12172.6|12170.5|12171.7|12169.6|12174|12172.3|12171.3|12169.6|347
1620962100000|2021-05-14 03:15:00|12171.2|12169.9|12173.7|12172.4|12174.6|12173|12169.7|12168|365
1620962400000|2021-05-14 03:20:00|12173.6|12172.3|12176.9|12174.8|12177|12175.3|12173.5|12172.2|287
1620962700000|2021-05-14 03:25:00|12176.6|12175.3|12179.4|12178.1|12180|12178.4|12176|12174.3|288
1620963000000|2021-05-14 03:30:00|12179.7|12177.6|12176.2|12174.9|12179.8|12178|12175.3|12174|252
1620963300000|2021-05-14 03:35:00|12176.1|12174.8|12176.1|12174|12177.7|12176.1|12175.7|12173.9|175
1620963600000|2021-05-14 03:40:00|12176.2|12174.1|12176|12174.7|12178.2|12176.6|12175.3|12173.5|220
1620963900000|2021-05-14 03:45:00|12175.8|12174.5|12174.7|12173.4|12176.3|12174.7|12174.1|12172.4|224
1620964200000|2021-05-14 03:50:00|12174.8|12173.5|12176.7|12174.6|12178|12176.1|12174.1|12172.3|230
1620964500000|2021-05-14 03:55:00|12176.8|12174.7|12176|12174.7|12177.3|12175.6|12175|12173.3|199
1620964800000|2021-05-14 04:00:00|12176.1|12174.8|12174.1|12172.8|12176.3|12174.8|12173.6|12171.8|151
1620965100000|2021-05-14 04:05:00|12174.2|12172.9|12173.2|12171.1|12174.2|12172.9|12172.5|12170.9|174
1620965400000|2021-05-14 04:10:00|12173.1|12171|12170.7|12168.6|12173.2|12171.2|12169.9|12168.2|193
1620965700000|2021-05-14 04:15:00|12170.4|12168.3|12172.8|12170.7|12173.2|12171.3|12170.4|12168.3|210
1620966000000|2021-05-14 04:20:00|12172.9|12170.8|12172.3|12171|12174|12172.1|12171.5|12169.8|167
1620966300000|2021-05-14 04:25:00|12172.4|12171.1|12173.5|12171.4|12174.3|12172.2|12172.3|12170.8|140
1620966600000|2021-05-14 04:30:00|12173.4|12172.1|12173.6|12171.5|12174.6|12172.9|12172.2|12170.5|173
1620966900000|2021-05-14 04:35:00|12173.7|12171.6|12173.7|12171.6|12174|12172.2|12172.5|12170.7|177
1620967200000|2021-05-14 04:40:00|12173.8|12171.7|12173.7|12171.6|12174.2|12172.1|12172.2|12170.5|188
1620967500000|2021-05-14 04:45:00|12173.8|12171.7|12174.3|12172.2|12174.7|12172.9|12173.2|12171.1|215
1620967800000|2021-05-14 04:50:00|12174.2|12172.1|12174.6|12172.5|12174.7|12173|12172.8|12171|201
1620968100000|2021-05-14 04:55:00|12174.7|12172.6|12173.2|12171.9|12174.8|12173.1|12172.6|12170.9|253
1620968400000|2021-05-14 05:00:00|12173.3|12172|12170.9|12168.8|12173.7|12172|12169.7|12168.1|321
1620968700000|2021-05-14 05:05:00|12171|12168.9|12173|12170.9|12173.3|12171.7|12170.8|12168.7|253
1620969000000|2021-05-14 05:10:00|12172.9|12170.8|12170|12167.9|12173.5|12171.5|12169.6|12167.9|277
1620969300000|2021-05-14 05:15:00|12170.1|12168|12171.8|12169.7|12171.9|12170.1|12169.1|12167.7|302
1620969600000|2021-05-14 05:20:00|12171.7|12169.6|12171.4|12170.1|12172.3|12170.6|12170.4|12168.6|225
1620969900000|2021-05-14 05:25:00|12171.3|12170|12170.4|12168.3|12171.9|12170.2|12169.3|12167.6|239
1620970200000|2021-05-14 05:30:00|12170.3|12168.2|12173|12171.7|12173.3|12171.7|12169.2|12167.5|381
1620970500000|2021-05-14 05:35:00|12173.1|12171.8|12168|12166.7|12173.4|12171.8|12167.7|12165.8|379
1620970800000|2021-05-14 05:40:00|12168.1|12166.8|12166.5|12164.4|12168.6|12166.9|12165.5|12163.8|298
1620971100000|2021-05-14 05:45:00|12166.6|12164.5|12166.5|12164.4|12168|12166.2|12165.6|12164|321
1620971400000|2021-05-14 05:50:00|12166.6|12164.5|12170.1|12168|12170.1|12168.1|12166.3|12164.4|330
1620971700000|2021-05-14 05:55:00|12170|12167.9|12169|12166.9|12170.8|12169|12167.4|12165.6|304
1620972000000|2021-05-14 06:00:00|12169.1|12167|12173.2|12171.1|12176.4|12174.3|12167.3|12165.6|520
1620972300000|2021-05-14 06:05:00|12173.3|12171.2|12172.1|12170.8|12175.4|12173.7|12171|12169.3|506
1620972600000|2021-05-14 06:10:00|12172.7|12171.4|12174.1|12172.8|12177|12175.2|12172.3|12170.9|407
1620972900000|2021-05-14 06:15:00|12174.2|12172.9|12167.7|12166.4|12175.5|12173.9|12167.6|12165.8|372
1620973200000|2021-05-14 06:20:00|12167.6|12166.3|12165.5|12163.4|12168.8|12167|12164.9|12163.3|302
1620973500000|2021-05-14 06:25:00|12165|12162.9|12161.6|12159.5|12166.3|12164.5|12161|12159.3|418
1620973800000|2021-05-14 06:30:00|12161.5|12159.4|12159.2|12157.9|12164.7|12163.4|12158.4|12156.8|390
1620974100000|2021-05-14 06:35:00|12159.3|12158|12160.9|12159.6|12161.9|12160.2|12158.6|12156.8|448
1620974400000|2021-05-14 06:40:00|12160.8|12159.5|12160.9|12159.6|12162|12160.4|12158.8|12157.4|300
1620974700000|2021-05-14 06:45:00|12160.8|12159.5|12157.9|12156.6|12161.3|12159.7|12157.3|12156|483
1620975000000|2021-05-14 06:50:00|12157.8|12156.5|12153.1|12151.8|12159.8|12158.2|12149.4|12147.9|584
1620975300000|2021-05-14 06:55:00|12153.2|12151.9|12154.8|12152.7|12156.4|12154.7|12151.8|12150.5|533
1620975600000|2021-05-14 07:00:00|12154.6|12152.5|12149.6|12148.3|12155.9|12154.3|12148.9|12147.2|565
1620975900000|2021-05-14 07:05:00|12149.7|12148.4|12144.4|12143.1|12150.6|12149.3|12144.2|12142.7|461
1620976200000|2021-05-14 07:10:00|12144.5|12143.2|12141.8|12140.5|12145.7|12144.4|12141.2|12139.8|569
1620976500000|2021-05-14 07:15:00|12141.6|12140.3|12149.4|12147.3|12150.3|12148.7|12141.6|12140.1|562
1620976800000|2021-05-14 07:20:00|12149.3|12147.2|12147.9|12146.6|12151.5|12149.9|12147|12145.7|588
1620977100000|2021-05-14 07:25:00|12148|12146.7|12149|12146.9|12150.7|12149.1|12146.7|12145.1|465
1620977400000|2021-05-14 07:30:00|12149.1|12147.7|12150.4|12149.1|12151.7|12150.3|12147.9|12146.6|558
1620977700000|2021-05-14 07:35:00|12150.7|12149.4|12151.4|12150.1|12153.3|12151.7|12149.9|12148.4|445
1620978000000|2021-05-14 07:40:00|12151.5|12150.2|12151.4|12150.1|12153.5|12151.9|12151.3|12149.7|355
1620978300000|2021-05-14 07:45:00|12151.3|12150|12146.3|12145|12152.1|12150.8|12145.1|12143.8|420
1620978600000|2021-05-14 07:50:00|12146.2|12144.9|12147.1|12145.8|12150.4|12148.8|12145.1|12143.8|472
1620978900000|2021-05-14 07:55:00|12147|12145.7|12144.6|12143.3|12148.3|12147|12143|12141.2|441
1620979200000|2021-05-14 08:00:00|12144.7|12143.4|12147.8|12145.7|12149.6|12148.2|12144.6|12143.1|517
1620979500000|2021-05-14 08:05:00|12147.7|12145.6|12154|12152.7|12154.7|12153.1|12147.4|12145.6|603
1620979800000|2021-05-14 08:10:00|12154.3|12152.2|12155.3|12153.2|12155.3|12153.6|12150.5|12149.1|495
1620980100000|2021-05-14 08:15:00|12155|12153.7|12150.6|12149.3|12155.6|12154|12149.8|12148.5|500
1620980400000|2021-05-14 08:20:00|12150.5|12149.2|12144|12142.7|12151|12149.3|12143.2|12141.6|477
1620980700000|2021-05-14 08:25:00|12143.9|12142.6|12146.5|12145.2|12147.9|12146.3|12143.9|12142.5|361
1620981000000|2021-05-14 08:30:00|12146.8|12145.5|12145.1|12143.8|12148.8|12147|12143.5|12141.8|483
1620981300000|2021-05-14 08:35:00|12145|12143.7|12139.9|12138.6|12145.5|12144.2|12137.2|12135.5|486
1620981600000|2021-05-14 08:40:00|12140.2|12138.9|12146.1|12144.8|12147.5|12145.9|12140.2|12138.9|502
1620981900000|2021-05-14 08:45:00|12146.6|12144.5|12143.7|12141.6|12147.3|12145.6|12141.7|12139.8|455
1620982200000|2021-05-14 08:50:00|12143.8|12141.7|12141.1|12139.8|12144.5|12142.8|12139|12137.4|355
1620982500000|2021-05-14 08:55:00|12141|12139.7|12138.9|12136.8|12141.9|12140.6|12137.8|12136.3|405
1620982800000|2021-05-14 09:00:00|12138.8|12136.7|12139|12137.7|12142|12140.5|12137.3|12136|345
1620983100000|2021-05-14 09:05:00|12139.5|12137.4|12137.5|12135.4|12139.6|12137.5|12135.9|12134.2|341
1620983400000|2021-05-14 09:10:00|12137.4|12135.3|12138.4|12137.1|12139.4|12138.1|12136.1|12134.5|418
1620983700000|2021-05-14 09:15:00|12138.5|12137.2|12136|12134.7|12139|12137.3|12135.9|12134.5|366
1620984000000|2021-05-14 09:20:00|12136.2|12134.9|12137.1|12135.8|12139.2|12137.4|12136.2|12134.6|371
1620984300000|2021-05-14 09:25:00|12137.2|12135.9|12133.1|12131|12137.3|12136|12132|12130.3|398
1620984600000|2021-05-14 09:30:00|12133|12130.9|12139.1|12137|12141.3|12139.6|12132.7|12130.9|378
1620984900000|2021-05-14 09:35:00|12139|12136.9|12140.1|12138.8|12142.6|12141.1|12138.6|12136.9|380
1620985200000|2021-05-14 09:40:00|12140.7|12139.4|12139.6|12138.3|12141.7|12140.3|12138.3|12136.7|304
1620985500000|2021-05-14 09:45:00|12140|12138.7|12137.2|12135.9|12140.5|12139.1|12137|12135.7|274
1620985800000|2021-05-14 09:50:00|12137.1|12135.8|12138|12136.7|12139.9|12138.3|12137|12135.6|252
1620986100000|2021-05-14 09:55:00|12137.9|12136.6|12141.4|12140.1|12142.2|12140.9|12137.9|12136.6|402
1620986400000|2021-05-14 10:00:00|12141.5|12140.2|12140.3|12139|12141.8|12140.5|12138.3|12137|341
1620986700000|2021-05-14 10:05:00|12140.8|12139.5|12140.4|12139.1|12142.4|12141.1|12138.7|12137.1|264
1620987000000|2021-05-14 10:10:00|12140.3|12139|12140.6|12139.3|12142.9|12141.2|12139.9|12138.6|288
1620987300000|2021-05-14 10:15:00|12140.7|12139.4|12139.8|12138.5|12141.7|12140|12137.4|12135.9|336
1620987600000|2021-05-14 10:20:00|12139.7|12138.4|12138.7|12136.6|12140.4|12138.6|12134.2|12132.9|379
1620987900000|2021-05-14 10:25:00|12138.6|12136.5|12135.1|12133.8|12139.1|12137.7|12134.9|12133.2|273
1620988200000|2021-05-14 10:30:00|12135.4|12134.1|12135.2|12133.9|12137.4|12135.6|12133.1|12131.8|267
1620988500000|2021-05-14 10:35:00|12135|12133.7|12136.5|12135.2|12138.2|12136.9|12134.6|12133.3|278
1620988800000|2021-05-14 10:40:00|12136.4|12135.1|12133.3|12132|12136.5|12135.2|12132|12130.5|282
1620989100000|2021-05-14 10:45:00|12133.6|12132.3|12132.6|12131.3|12134.4|12132.8|12132|12130.6|337
1620989400000|2021-05-14 10:50:00|12132.5|12131.2|12131.3|12130|12132.7|12131.4|12130.8|12129.5|270
1620989700000|2021-05-14 10:55:00|12131.2|12129.9|12131.8|12130.5|12133.9|12132.1|12130.7|12129.4|401
1620990000000|2021-05-14 11:00:00|12131.9|12130.6|12132.5|12131.2|12134|12132.7|12131|12129.7|326
1620990300000|2021-05-14 11:05:00|12132.6|12131.3|12132|12130.7|12133.3|12131.8|12130.9|12129.3|371
1620990600000|2021-05-14 11:10:00|12131.9|12130.6|12131.3|12130|12133|12131.7|12131.1|12129.8|253
1620990900000|2021-05-14 11:15:00|12131.2|12129.9|12128.5|12127.2|12131.7|12130.4|12128.1|12126.6|308
1620991200000|2021-05-14 11:20:00|12128.4|12127.1|12126.9|12125.6|12129.2|12127.9|12125.5|12124.2|304
1620991500000|2021-05-14 11:25:00|12126.8|12125.5|12133.7|12131.6|12133.7|12132.3|12126.8|12125.5|329
1620991800000|2021-05-14 11:30:00|12133.3|12132|12130.7|12129.4|12133.4|12132.1|12129.8|12128.1|328
1620992100000|2021-05-14 11:35:00|12131|12129.7|12124.6|12123.3|12131.2|12129.9|12124|12122.7|331
1620992400000|2021-05-14 11:40:00|12124.5|12123.2|12128|12126.7|12128.7|12127.4|12124|12122.7|407
1620992700000|2021-05-14 11:45:00|12127.9|12126.6|12124.9|12123.6|12130.5|12129.2|12124.3|12122.9|423
1620993000000|2021-05-14 11:50:00|12125|12123.7|12123.8|12122.5|12126.1|12124.8|12122.7|12121.4|390
1620993300000|2021-05-14 11:55:00|12123.9|12122.6|12125.5|12124.2|12125.5|12124.2|12120.9|12119.6|371
1620993600000|2021-05-14 12:00:00|12125.3|12124|12125|12123.7|12126.3|12124.7|12122.3|12120.5|445
1620993900000|2021-05-14 12:05:00|12125.1|12123.8|12123.1|12121.8|12126.5|12124.9|12123|12121.7|339
1620994200000|2021-05-14 12:10:00|12123.2|12121.9|12126.6|12125.3|12126.8|12125.4|12122.5|12121.2|469
1620994500000|2021-05-14 12:15:00|12126.4|12125.1|12130.1|12128.8|12130.1|12128.8|12124.3|12123|483
1620994800000|2021-05-14 12:20:00|12129.5|12128.2|12133.1|12131.8|12133.3|12132|12128|12126.7|482
1620995100000|2021-05-14 12:25:00|12133.2|12131.9|12128.8|12126.3|12134.1|12132.8|12127.6|12125.5|455
1620995400000|2021-05-14 12:30:00|12129.2|12126.4|12122.8|12120.7|12135.2|12133.1|12121.1|12119.4|1221
1620995700000|2021-05-14 12:35:00|12122.7|12120.6|12117.2|12115.9|12129|12127.1|12117|12115.2|1023
1620996000000|2021-05-14 12:40:00|12117.1|12115.8|12111.2|12109.9|12118.5|12117.2|12110.4|12109.1|773
1620996300000|2021-05-14 12:45:00|12111.1|12109.8|12105.1|12103.8|12112.7|12111.4|12103.9|12102.6|766
1620996600000|2021-05-14 12:50:00|12104.7|12103.4|12108.2|12106.9|12109.6|12108.3|12104.4|12103.1|637
1620996900000|2021-05-14 12:55:00|12108.3|12107|12103.1|12101.8|12108.4|12107.1|12101.2|12099.6|589
1620997200000|2021-05-14 13:00:00|12102.9|12101.6|12105.4|12104.1|12106.9|12105.6|12102.7|12101.4|558
1620997500000|2021-05-14 13:05:00|12105.3|12104|12106.4|12105.1|12107.6|12106.2|12102.8|12101.5|501
1620997800000|2021-05-14 13:10:00|12106.5|12105.2|12104.3|12102.2|12107.4|12106.1|12102.6|12100.5|492
1620998100000|2021-05-14 13:15:00|12103.6|12101.5|12098.6|12097.3|12104.8|12102.7|12089.9|12088.5|754
1620998400000|2021-05-14 13:20:00|12098.5|12097.2|12096|12094.7|12098.8|12097.5|12091|12089.7|546
1620998700000|2021-05-14 13:25:00|12095.8|12094.5|12100.3|12099|12102.7|12101.4|12095.5|12094.2|514
1620999000000|2021-05-14 13:30:00|12100|12098.7|12099.8|12098.5|12100.5|12099.2|12092.5|12091|701
1620999300000|2021-05-14 13:35:00|12099.3|12098|12097|12095.7|12099.9|12098.5|12094|12092.3|597
1620999600000|2021-05-14 13:40:00|12096.5|12095.2|12095|12093.7|12097.1|12095.8|12093.3|12092|603
1620999900000|2021-05-14 13:45:00|12094.9|12093.6|12094.1|12092.8|12096.9|12095.6|12091.2|12089.9|633
1621000200000|2021-05-14 13:50:00|12094|12092.7|12088.3|12087|12096.7|12095.4|12086.4|12084.8|562
1621000500000|2021-05-14 13:55:00|12088.4|12087.1|12092|12089.9|12092.3|12090.5|12085.8|12084.5|466
1621000800000|2021-05-14 14:00:00|12092.1|12090|12083|12081.7|12097.1|12095.8|12081.2|12079.9|730
1621001100000|2021-05-14 14:05:00|12082.9|12081.6|12089.7|12088.4|12094.5|12093|12081.6|12080.3|872
1621001400000|2021-05-14 14:10:00|12089.8|12088.5|12086.2|12084.9|12091.7|12090.4|12084.9|12083.6|678
1621001700000|2021-05-14 14:15:00|12085.8|12084.5|12097.1|12095.8|12097.5|12096.2|12084.8|12083.5|752
1621002000000|2021-05-14 14:20:00|12097|12095.7|12094|12092.7|12097.7|12096.4|12089.5|12088|644
1621002300000|2021-05-14 14:25:00|12093.5|12092.2|12097.4|12095.3|12097.5|12095.4|12088.3|12086.8|678
1621002600000|2021-05-14 14:30:00|12097.5|12095.4|12092.4|12091.1|12097.7|12095.8|12091.9|12090.3|688
1621002900000|2021-05-14 14:35:00|12092.2|12090.9|12100.9|12099.6|12102.4|12101.1|12091.3|12090|739
1621003200000|2021-05-14 14:40:00|12101|12099.7|12103.2|12101.9|12105.8|12104.1|12097.5|12096.2|691
1621003500000|2021-05-14 14:45:00|12103.1|12101.8|12098.2|12096.9|12103.1|12101.8|12096.4|12095|697
1621003800000|2021-05-14 14:50:00|12098.3|12097|12096.5|12095.2|12099.8|12098.5|12094.2|12092.4|745
1621004100000|2021-05-14 14:55:00|12096.3|12095|12099.5|12098.2|12100|12098.7|12095.4|12094.1|666
1621004400000|2021-05-14 15:00:00|12099.6|12098.3|12105.7|12104.4|12107|12105.4|12099.1|12097.8|670
1621004700000|2021-05-14 15:05:00|12105.6|12104.3|12102.8|12101.5|12105.7|12104.4|12101.2|12099.9|453
1621005000000|2021-05-14 15:10:00|12103|12101.7|12102.5|12101.2|12103.9|12102.6|12100.8|12099.2|444
1621005300000|2021-05-14 15:15:00|12102.2|12100.9|12103.2|12101.9|12103.7|12102.4|12099.9|12098.6|493
1621005600000|2021-05-14 15:20:00|12103.1|12101.8|12102.7|12101.4|12103.3|12102|12101.7|12100.4|293
1621005900000|2021-05-14 15:25:00|12103.1|12101.8|12104|12102.7|12105|12103.6|12101.2|12099.9|423
1621006200000|2021-05-14 15:30:00|12103.9|12102.6|12104.7|12103.4|12105.3|12104|12102.3|12101|380
1621006500000|2021-05-14 15:35:00|12104.6|12103.3|12110.5|12109.2|12110.7|12109.4|12104.6|12103.2|412
1621006800000|2021-05-14 15:40:00|12110.4|12109.1|12114.7|12113.4|12116.9|12114.8|12110.2|12108.9|378
1621007100000|2021-05-14 15:45:00|12114.6|12113.3|12109.8|12108.5|12114.6|12113.3|12108.9|12107.6|436
1621007400000|2021-05-14 15:50:00|12109.9|12108.6|12113.5|12112.2|12114|12112.7|12108.6|12107.3|413
1621007700000|2021-05-14 15:55:00|12113.4|12112.1|12116.3|12115|12120.4|12118.5|12112.9|12111.3|448
1621008000000|2021-05-14 16:00:00|12116.1|12114.8|12115|12113.7|12118.5|12117.2|12114.3|12113|384
1621008300000|2021-05-14 16:05:00|12115.2|12113.9|12114.8|12113.5|12115.9|12114.6|12114.1|12112.8|383
1621008600000|2021-05-14 16:10:00|12114.9|12113.6|12114.5|12113.2|12116.4|12115.1|12114.1|12112.8|466
1621008900000|2021-05-14 16:15:00|12114.6|12113.3|12115.1|12113.8|12116|12114.7|12112.7|12111.4|399
1621009200000|2021-05-14 16:20:00|12115.2|12113.9|12123.4|12122.1|12125|12123.3|12114.1|12112.8|477
1621009500000|2021-05-14 16:25:00|12123.3|12122|12120|12118.7|12123.3|12122|12118.6|12117.3|351
1621009800000|2021-05-14 16:30:00|12119.8|12118.5|12122.2|12120.9|12124.2|12122.7|12119.7|12118.4|278
1621010100000|2021-05-14 16:35:00|12122.1|12120.8|12126.2|12124.9|12127.7|12126.1|12121.5|12120.2|335
1621010400000|2021-05-14 16:40:00|12126.3|12125|12124.6|12123.3|12126.5|12125.2|12123.3|12122|356
1621010700000|2021-05-14 16:45:00|12124.7|12123.4|12120|12118.7|12124.9|12123.4|12119.9|12118.6|297
1621011000000|2021-05-14 16:50:00|12120.1|12118.8|12117.9|12116.6|12121|12119.7|12117.3|12116|282
1621011300000|2021-05-14 16:55:00|12117.8|12116.5|12116.5|12115.2|12117.9|12116.6|12114.8|12113.5|338
1621011600000|2021-05-14 17:00:00|12116.6|12115.3|12119.3|12118|12119.6|12118.3|12115|12113.7|351
1621011900000|2021-05-14 17:05:00|12119.4|12118.1|12118.6|12117.3|12121.6|12120.3|12118.5|12117.2|267
1621012200000|2021-05-14 17:10:00|12118.5|12117.2|12120.1|12118.8|12120.9|12119.6|12118.1|12116.6|229
1621012500000|2021-05-14 17:15:00|12120.2|12118.9|12121.5|12120.2|12121.6|12120.3|12118.8|12117.4|336
1621012800000|2021-05-14 17:20:00|12121.6|12120.3|12120.9|12119.6|12122.4|12121.1|12119|12117.7|345
1621013100000|2021-05-14 17:25:00|12121|12119.7|12118.9|12117.6|12121.1|12119.8|12118.4|12117.1|197
1621013400000|2021-05-14 17:30:00|12118.8|12117.5|12117.8|12116.5|12118.9|12117.6|12116|12114.7|278
1621013700000|2021-05-14 17:35:00|12117.7|12116.4|12120.2|12118.9|12120.9|12119.6|12117.2|12115.9|306
1621014000000|2021-05-14 17:40:00|12120.3|12119|12121.4|12120.1|12122.3|12121|12120.3|12119|229
1621014300000|2021-05-14 17:45:00|12121.5|12120.2|12119.3|12118|12121.6|12120.3|12119|12117.7|257
1621014600000|2021-05-14 17:50:00|12119.2|12117.9|12119.4|12118.1|12120|12118.7|12117.9|12116.6|252
1621014900000|2021-05-14 17:55:00|12119.5|12118.2|12120.2|12118.9|12120.3|12119|12119.3|12118|162
1621015200000|2021-05-14 18:00:00|12120.3|12119|12118|12116.7|12121.1|12119.8|12117.9|12116.6|267
1621015500000|2021-05-14 18:05:00|12118.1|12116.8|12115|12113.7|12118.4|12117.1|12115|12113.7|272
1621015800000|2021-05-14 18:10:00|12115.1|12113.8|12112.8|12111.5|12115.2|12113.9|12112|12110.7|289
1621016100000|2021-05-14 18:15:00|12112.9|12111.6|12111.7|12110.4|12115.2|12113.9|12111.7|12110.4|233
1621016400000|2021-05-14 18:20:00|12111.9|12110.6|12112|12110.7|12113.3|12111.8|12111|12109.7|292
1621016700000|2021-05-14 18:25:00|12111.9|12110.6|12111.7|12110.4|12112.8|12111.3|12111.3|12110|210
1621017000000|2021-05-14 18:30:00|12111.6|12110.3|12110.6|12109.3|12111.6|12110.3|12109.6|12108.3|264
1621017300000|2021-05-14 18:35:00|12110.7|12109.4|12114.9|12113.6|12115.3|12113.7|12110.5|12109.2|282
1621017600000|2021-05-14 18:40:00|12115|12113.7|12112|12110.7|12115.1|12113.8|12111.9|12110.6|215
1621017900000|2021-05-14 18:45:00|12111.9|12110.6|12113|12111.7|12113.8|12112.5|12109.7|12108.4|318
1621018200000|2021-05-14 18:50:00|12112.8|12111.5|12112.3|12111|12114.5|12113.2|12112.1|12110.8|261
1621018500000|2021-05-14 18:55:00|12111.8|12110.5|12113.2|12111.9|12114.6|12113.3|12111.8|12110.5|396
1621018800000|2021-05-14 19:00:00|12113|12111.7|12112.3|12111|12114|12112.7|12111.7|12110.4|387
1621019100000|2021-05-14 19:05:00|12112.4|12111.1|12113.4|12112.1|12113.9|12112.6|12111|12109.7|276
1621019400000|2021-05-14 19:10:00|12113.3|12112|12112|12110.7|12114.1|12112.8|12111.9|12110.4|305
1621019700000|2021-05-14 19:15:00|12111.9|12110.6|12110.2|12108.9|12112.6|12111.3|12108.6|12107.3|327
1621020000000|2021-05-14 19:20:00|12110.1|12108.8|12109|12107.7|12110.6|12109.3|12108|12106.6|317
1621020300000|2021-05-14 19:25:00|12108.9|12107.6|12106.8|12105.5|12109|12107.7|12106.7|12105.4|298
1621020600000|2021-05-14 19:30:00|12106.7|12105.4|12109.6|12108.3|12109.9|12108.6|12106.7|12105.4|326
1621020900000|2021-05-14 19:35:00|12109.7|12108.4|12111.3|12110|12111.5|12110.2|12109.6|12108.3|226
1621021200000|2021-05-14 19:40:00|12111.4|12110.1|12112.8|12111.5|12114.4|12113.1|12110.1|12108.8|291
1621021500000|2021-05-14 19:45:00|12112.9|12111.6|12112.9|12111.6|12113.2|12111.9|12111.1|12109.8|265
1621021800000|2021-05-14 19:50:00|12113|12111.7|12110.2|12108.9|12113.8|12112.5|12108.9|12107.6|359
1621022100000|2021-05-14 19:55:00|12110.3|12109|12117.9|12116.6|12118|12116.7|12110.1|12108.8|502
1621022400000|2021-05-14 20:00:00|12118.4|12116.3|12118.1|12116|12118.7|12117|12116.7|12114.6|410
1621022700000|2021-05-14 20:05:00|12118.2|12116.1|12113.1|12111.8|12118.2|12116.3|12112.9|12111.4|207
1621023000000|2021-05-14 20:10:00|12113|12111.7|12112|12109.9|12114.6|12112.8|12111.7|12109.8|193
1621023300000|2021-05-14 20:15:00|12111.9|12109.8|12111|12109.7|12112.1|12110.4|12110.3|12108.5|194
1621023600000|2021-05-14 20:20:00|12111.1|12109.8|12112.3|12110.2|12112.7|12111|12111.1|12109.4|98
1621023900000|2021-05-14 20:25:00|12112.4|12110.3|12111.9|12110.6|12112.7|12110.8|12111.5|12109.6|146
1621024200000|2021-05-14 20:30:00|12112|12110.7|12110.8|12108.7|12112.4|12110.7|12109.9|12107.8|152
1621024500000|2021-05-14 20:35:00|12110.7|12108.6|12109|12106.9|12111|12109.1|12108.3|12106.4|208
1621024800000|2021-05-14 20:40:00|12108.8|12106.7|12106.4|12104.3|12109.3|12107.2|12104.8|12102.7|183
1621025100000|2021-05-14 20:45:00|12106.2|12104.1|12106.6|12104.5|12106.7|12104.6|12104.7|12102.6|371
1621025400000|2021-05-14 20:50:00|12106.5|12104.4|12107.5|12105.4|12108.1|12106|12104.6|12102.5|335
1621025700000|2021-05-14 20:55:00|12107.6|12105.5|12105.2|12098.2|12110.4|12106.9|12103|12096|412
1621195200000|2021-05-16 20:00:00|12114.5|12107.5|12118|12105|12118.5|12108.5|12114.5|12104.5|13
1621195500000|2021-05-16 20:05:00|12117.5|12104.5|12118|12105|12118.1|12105.1|12117.5|12104.5|6
1621195800000|2021-05-16 20:10:00|12117.5|12104.5|12118.4|12105.4|12118.5|12105.5|12117.5|12104.5|7
1621196100000|2021-05-16 20:15:00|12118.5|12105.5|12118.4|12105.4|12118.7|12105.7|12117.5|12104.5|23
1621196400000|2021-05-16 20:20:00|12118|12105|12118.5|12105.5|12118.5|12105.5|12117.5|12104.5|9
1621196700000|2021-05-16 20:25:00|12118|12105|12118.5|12105.5|12119.2|12106.2|12117.8|12104.8|16
1621197000000|2021-05-16 20:30:00|12118.3|12105.3|12118.5|12105.5|12118.5|12105.5|12117.8|12104.8|7
1621197300000|2021-05-16 20:35:00|12118.6|12105.6|12118.3|12105.3|12118.7|12105.7|12118.1|12105.1|16
1621197600000|2021-05-16 20:40:00|12118.2|12105.2|12118.7|12105.7|12118.7|12105.7|12117.8|12104.8|6
1621197900000|2021-05-16 20:45:00|12118.5|12105.5|12118.3|12105.3|12119.2|12106.2|12117.8|12104.8|16
1621198200000|2021-05-16 20:50:00|12118.5|12105.5|12118.3|12105.3|12118.7|12105.7|12117.8|12104.8|10
1621198500000|2021-05-16 20:55:00|12118.5|12105.5|12120|12107|12121.6|12115.5|12115.1|12105.2|48
1621198800000|2021-05-16 21:00:00|12112.8|12099.8|12121.4|12108.4|12122.5|12115.5|12112.8|12099.8|39
1621199100000|2021-05-16 21:05:00|12121.3|12108.3|12113.5|12107.5|12121.5|12113.7|12111.4|12105.4|64
1621199400000|2021-05-16 21:10:00|12113.3|12107.7|12113.4|12107.1|12114.7|12109.1|12111.5|12105.8|48
1621199700000|2021-05-16 21:15:00|12112.9|12106.9|12112|12108.9|12113.5|12109|12111.5|12106.4|40
1621200000000|2021-05-16 21:20:00|12113.3|12107.6|12111.9|12108.8|12114.6|12109.3|12111.7|12106.1|38
1621200300000|2021-05-16 21:25:00|12114.6|12106.1|12115.4|12106.7|12121.4|12111.4|12111.7|12104.2|165
1621200600000|2021-05-16 21:30:00|12115.3|12106.5|12115.6|12107.3|12117.1|12107.6|12115.3|12106.5|116
1621200900000|2021-05-16 21:35:00|12115.7|12107.1|12115.7|12107.1|12118.1|12110|12112.6|12104.7|114
1621201200000|2021-05-16 21:40:00|12115.4|12106.9|12115|12108|12116|12108.6|12114.5|12106.5|62
1621201500000|2021-05-16 21:45:00|12114.3|12107.3|12115|12108|12115.1|12108.1|12114.3|12107.3|37
1621201800000|2021-05-16 21:50:00|12114.8|12107.8|12114.8|12107.8|12119.4|12112.4|12114.3|12107.3|187
1621202100000|2021-05-16 21:55:00|12114.7|12107.7|12115.1|12108.1|12116.5|12111.2|12114.4|12107.4|155
1621202400000|2021-05-16 22:00:00|12115.2|12108.2|12111.9|12106.3|12115.6|12108.6|12108.3|12101.3|598
1621202700000|2021-05-16 22:05:00|12111|12106.9|12108.5|12106.4|12111.7|12108.3|12108.1|12105.1|403
1621203000000|2021-05-16 22:10:00|12108.4|12106.3|12107.1|12105|12109.3|12106.6|12106.8|12103.9|346
1621203300000|2021-05-16 22:15:00|12107.4|12104.9|12105.9|12103.8|12107.8|12105.5|12105.6|12103.2|319
1621203600000|2021-05-16 22:20:00|12106|12103.9|12107.7|12105.6|12107.9|12105.8|12105.7|12103.2|258
1621203900000|2021-05-16 22:25:00|12107.8|12105.7|12108.9|12106.8|12109.7|12107.6|12107.5|12105.4|155
1621204200000|2021-05-16 22:30:00|12108.8|12106.7|12110.4|12108.3|12111.6|12109.5|12107.8|12105.7|201
1621204500000|2021-05-16 22:35:00|12110.5|12108.4|12112.7|12110.6|12112.9|12110.8|12109.7|12107.6|149
1621204800000|2021-05-16 22:40:00|12112.8|12110.7|12111.6|12109.5|12113|12110.9|12110.9|12108.8|112
1621205100000|2021-05-16 22:45:00|12111.7|12109.6|12113.4|12111.3|12113.6|12111.5|12111.6|12109.5|108
1621205400000|2021-05-16 22:50:00|12113.5|12111.4|12113.6|12111.5|12114.7|12112.6|12112.1|12110|125
1621205700000|2021-05-16 22:55:00|12113.7|12111.6|12119.5|12117.4|12120|12117.9|12113.3|12111.2|283
1621206000000|2021-05-16 23:00:00|12119.7|12117.6|12116.5|12114.4|12120|12118.4|12116.1|12114.2|305
1621206300000|2021-05-16 23:05:00|12116.6|12114.5|12116.5|12114.4|12116.7|12114.9|12116|12114.3|51
1621206600000|2021-05-16 23:10:00|12116.6|12114.5|12114.7|12112.6|12117|12114.9|12114.2|12112.1|112
1621206900000|2021-05-16 23:15:00|12114.6|12112.5|12114.8|12113.5|12115.7|12113.8|12112.7|12111|234
1621207200000|2021-05-16 23:20:00|12114.9|12113.6|12114.1|12112|12115.5|12113.6|12113.5|12111.6|192
1621207500000|2021-05-16 23:25:00|12114|12111.9|12113.3|12111.2|12114.6|12112.8|12112.3|12110.3|165
1621207800000|2021-05-16 23:30:00|12113.1|12111.8|12114|12111.9|12114.7|12112.8|12112|12110.2|179
1621208100000|2021-05-16 23:35:00|12113.6|12112.3|12114.2|12112.1|12115|12113|12113.5|12111.5|124
1621208400000|2021-05-16 23:40:00|12114.3|12112.2|12112.6|12110.5|12114.4|12112.3|12111.7|12110|149
1621208700000|2021-05-16 23:45:00|12112.8|12110.7|12113.6|12112.3|12114.4|12112.5|12112.4|12110.7|162
1621209000000|2021-05-16 23:50:00|12113.9|12111.8|12112.6|12110.5|12114.3|12112.6|12111.2|12109.4|196
1621209300000|2021-05-16 23:55:00|12112.1|12110.8|12114|12111.9|12114.5|12112.7|12112.1|12110.4|181
1621209600000|2021-05-17 00:00:00|12114.3|12112.2|12116.1|12114|12117.5|12115.6|12113.3|12111.5|456
1621209900000|2021-05-17 00:05:00|12116|12113.9|12115.2|12113.1|12116.6|12115|12114.6|12112.9|380
1621210200000|2021-05-17 00:10:00|12115.3|12113.2|12121|12119.7|12122.5|12120.9|12115|12113.1|473
1621210500000|2021-05-17 00:15:00|12121.1|12119.8|12120.7|12118.6|12124.8|12123|12120|12118.2|551
1621210800000|2021-05-17 00:20:00|12120.8|12118.7|12119.9|12118.6|12121.6|12119.5|12119|12117.4|333
1621211100000|2021-05-17 00:25:00|12120.3|12118.2|12123.9|12121.8|12124.6|12122.8|12119.7|12117.9|394
1621211400000|2021-05-17 00:30:00|12124|12121.9|12123.5|12121.4|12124.5|12122.9|12121.7|12119.7|321
1621211700000|2021-05-17 00:35:00|12123.6|12121.5|12123.4|12121.3|12124.4|12122.6|12122.8|12120.8|371
1621212000000|2021-05-17 00:40:00|12123.5|12121.4|12121.8|12119.7|12125.5|12123.7|12121.7|12119.6|349
1621212300000|2021-05-17 00:45:00|12121.4|12120.1|12121.8|12119.7|12122.7|12121.1|12118.9|12117.2|446
1621212600000|2021-05-17 00:50:00|12121.7|12119.6|12122.4|12121.1|12124.1|12122.4|12120.4|12118.3|431
1621212900000|2021-05-17 00:55:00|12122.9|12120.8|12121.9|12119.8|12124.7|12123|12120.8|12118.8|367
1621213200000|2021-05-17 01:00:00|12122|12120.7|12124.8|12122.7|12126.5|12124.5|12122|12120.3|567
1621213500000|2021-05-17 01:05:00|12124.9|12122.8|12123.6|12121.5|12125.3|12123.2|12122.5|12120.8|453
1621213800000|2021-05-17 01:10:00|12123.8|12121.7|12124.3|12122.2|12125.2|12123.5|12122.1|12120.2|326
1621214100000|2021-05-17 01:15:00|12124.4|12122.3|12125.1|12123|12127.2|12125.2|12124.4|12122.3|377
1621214400000|2021-05-17 01:20:00|12125.2|12123.1|12125.6|12123.5|12126.4|12124.6|12124.6|12122.6|345
1621214700000|2021-05-17 01:25:00|12125.5|12123.4|12124.2|12122.1|12125.6|12123.5|12122.9|12120.9|398
1621215000000|2021-05-17 01:30:00|12123.5|12122.2|12121.5|12120.2|12124.9|12123.1|12120.5|12118.8|497
1621215300000|2021-05-17 01:35:00|12121.6|12120.3|12119.6|12117.5|12123.9|12122.2|12119.3|12117.2|400
1621215600000|2021-05-17 01:40:00|12119.7|12117.6|12124.4|12123.1|12125|12123.2|12118.5|12116.8|389
1621215900000|2021-05-17 01:45:00|12124.8|12122.7|12126.5|12124.4|12127.2|12125.3|12124.2|12122.4|432
1621216200000|2021-05-17 01:50:00|12126.6|12124.5|12128.5|12126.4|12128.7|12126.7|12125.6|12123.5|319
1621216500000|2021-05-17 01:55:00|12128.4|12126.3|12130.1|12128|12130.7|12129|12128.1|12126.3|246
1621216800000|2021-05-17 02:00:00|12130|12127.9|12129.1|12127|12133.6|12131.7|12128.6|12126.9|580
1621217100000|2021-05-17 02:05:00|12129.2|12127.1|12130.6|12128.5|12130.8|12128.8|12128.8|12127|353
1621217400000|2021-05-17 02:10:00|12130.5|12128.4|12132.1|12130|12132.1|12130|12128.3|12126.9|414
1621217700000|2021-05-17 02:15:00|12132|12129.9|12132.9|12130.8|12135.1|12133.3|12131.7|12129.9|373
1621218000000|2021-05-17 02:20:00|12133|12130.9|12133.3|12131.2|12133.8|12131.7|12131.9|12129.9|309
1621218300000|2021-05-17 02:25:00|12133.2|12131.1|12136.7|12134.6|12136.7|12134.6|12131.6|12129.9|277
1621218600000|2021-05-17 02:30:00|12136.9|12134.8|12134.8|12132.7|12137.7|12136|12134.1|12132.4|452
1621218900000|2021-05-17 02:35:00|12134.9|12132.8|12131.7|12129.6|12135.1|12133.3|12130.3|12128.2|351
1621219200000|2021-05-17 02:40:00|12131.6|12129.5|12129.2|12127.1|12131.9|12129.8|12128.8|12127|337
1621219500000|2021-05-17 02:45:00|12128.7|12126.6|12129.2|12127.1|12129.6|12127.9|12126.7|12125|255
1621219800000|2021-05-17 02:50:00|12128.6|12127.3|12127.2|12125.1|12129.2|12127.4|12125.4|12123.7|325
1621220100000|2021-05-17 02:55:00|12127.1|12125|12124.2|12122.9|12127.2|12125.6|12123.3|12121.7|368
1621220400000|2021-05-17 03:00:00|12124.6|12122.5|12125.1|12123|12127.4|12125.7|12123.9|12122.5|346
1621220700000|2021-05-17 03:05:00|12124.7|12123.4|12125.5|12123.4|12126.3|12124.5|12124|12122.3|382
1621221000000|2021-05-17 03:10:00|12124.9|12123.6|12127.5|12125.4|12127.5|12125.8|12124.1|12122.3|347
1621221300000|2021-05-17 03:15:00|12127.1|12125.8|12127.4|12125.3|12128|12126.1|12126.3|12124.2|346
1621221600000|2021-05-17 03:20:00|12127.5|12125.4|12129.8|12128.5|12130.5|12129|12127|12124.9|381
1621221900000|2021-05-17 03:25:00|12129.9|12128.6|12130.4|12128.3|12131.1|12129.4|12128.5|12126.8|353
1621222200000|2021-05-17 03:30:00|12130.3|12128.2|12132|12129.9|12132.1|12130.2|12129.6|12127.9|335
1621222500000|2021-05-17 03:35:00|12131.9|12129.8|12131.6|12129.5|12132.2|12130.3|12130.9|12129.1|286
1621222800000|2021-05-17 03:40:00|12131.5|12129.4|12129.3|12127.2|12132|12130.3|12128.8|12127.1|286
1621223100000|2021-05-17 03:45:00|12129.2|12127.1|12129.1|12127|12130.2|12128.2|12128.6|12126.9|244
1621223400000|2021-05-17 03:50:00|12129|12126.9|12131.3|12130|12132.4|12130.8|12127.4|12125.6|420
1621223700000|2021-05-17 03:55:00|12131.4|12130.1|12133|12130.9|12133.3|12131.8|12131.2|12129.4|288
1621224000000|2021-05-17 04:00:00|12132.9|12130.8|12133|12131.7|12133.5|12131.7|12132|12130.4|255
1621224300000|2021-05-17 04:05:00|12132.9|12131.6|12131.8|12130.5|12133|12131.6|12130.7|12129.1|352
1621224600000|2021-05-17 04:10:00|12132.2|12130.1|12131|12128.9|12132.6|12130.9|12130.1|12128.3|349
1621224900000|2021-05-17 04:15:00|12131.1|12129|12126.2|12124.9|12131.1|12129|12126.1|12124.5|250
1621225200000|2021-05-17 04:20:00|12126.1|12124.8|12126.9|12124.8|12127.5|12125.5|12125.5|12124|214
1621225500000|2021-05-17 04:25:00|12126.8|12124.7|12128.8|12126.7|12129.6|12127.9|12126.4|12124.6|204
1621225800000|2021-05-17 04:30:00|12128.7|12126.6|12125.8|12123.7|12129.5|12127.8|12125.3|12123.6|233
1621226100000|2021-05-17 04:35:00|12125.2|12123.9|12123.9|12121.8|12126.1|12124.3|12123.5|12121.7|210
1621226400000|2021-05-17 04:40:00|12124|12121.9|12123.4|12122.1|12124.5|12122.9|12122.7|12120.9|204
1621226700000|2021-05-17 04:45:00|12123.5|12122.2|12124.7|12123.4|12125.1|12123.5|12123.3|12121.6|157
1621227000000|2021-05-17 04:50:00|12124.6|12123.3|12125.7|12124.4|12126.3|12124.5|12123.5|12121.6|210
1621227300000|2021-05-17 04:55:00|12125.8|12124.5|12126.8|12124.7|12127|12125.5|12125.3|12123.5|188
1621227600000|2021-05-17 05:00:00|12126.7|12125.4|12124.6|12122.5|12127.2|12125.6|12123.4|12121.8|264
1621227900000|2021-05-17 05:05:00|12124.5|12122.4|12119.7|12117.6|12124.8|12122.8|12119.1|12117.4|295
1621228200000|2021-05-17 05:10:00|12119.8|12117.7|12122.3|12120.2|12122.4|12120.3|12118.2|12116.5|261
1621228500000|2021-05-17 05:15:00|12122.4|12120.3|12124.8|12123.5|12125.6|12123.9|12120.6|12118.8|293
1621228800000|2021-05-17 05:20:00|12125|12122.9|12124|12121.9|12125.2|12123.3|12123|12121|272
1621229100000|2021-05-17 05:25:00|12123.9|12121.8|12124.7|12122.6|12125.9|12124.2|12123.3|12121.6|206
1621229400000|2021-05-17 05:30:00|12124.6|12122.5|12124.6|12122.5|12124.7|12123|12121.1|12119.4|383
1621229700000|2021-05-17 05:35:00|12124.5|12122.4|12122.4|12120.3|12124.6|12122.9|12121.3|12119.5|312
1621230000000|2021-05-17 05:40:00|12122.5|12120.4|12121|12118.9|12122.5|12120.4|12119.3|12117.3|224
1621230300000|2021-05-17 05:45:00|12121.2|12119.1|12125.2|12123.1|12125.2|12123.6|12121|12118.9|289
1621230600000|2021-05-17 05:50:00|12125.3|12123.2|12125.7|12123.6|12126.7|12124.8|12124.2|12122.6|337
1621230900000|2021-05-17 05:55:00|12125.6|12123.5|12127|12124.9|12127.4|12125.3|12125.1|12123.3|298
1621231200000|2021-05-17 06:00:00|12127.1|12125|12126.3|12125|12127.5|12125.6|12125.1|12123.4|369
1621231500000|2021-05-17 06:05:00|12126.4|12125.1|12121.7|12119.6|12126.7|12125.2|12120.7|12118.8|391
1621231800000|2021-05-17 06:10:00|12121.4|12119.3|12116.4|12114.3|12121.9|12120|12115.4|12113.5|389
1621232100000|2021-05-17 06:15:00|12116.5|12114.4|12114.5|12112.4|12116.7|12114.8|12113.3|12111.2|460
1621232400000|2021-05-17 06:20:00|12114.3|12112.2|12114.8|12112.7|12115.5|12113.7|12112.7|12110.6|348
1621232700000|2021-05-17 06:25:00|12114.9|12112.8|12114.6|12112.5|12116.1|12114.4|12113.7|12112|408
1621233000000|2021-05-17 06:30:00|12114.7|12112.6|12112.4|12111.1|12115.3|12113.8|12111.8|12110.4|347
1621233300000|2021-05-17 06:35:00|12112.3|12111|12108.6|12106.5|12113.4|12111.8|12105.6|12104|452
1621233600000|2021-05-17 06:40:00|12108.5|12106.4|12108.6|12106.5|12109.3|12107.7|12107.1|12105.5|302
1621233900000|2021-05-17 06:45:00|12108.5|12107.2|12107.7|12106.4|12110.7|12109|12107.4|12105.9|303
1621234200000|2021-05-17 06:50:00|12107.8|12106.5|12105.8|12104.5|12109.2|12107.4|12104.8|12103.2|295
1621234500000|2021-05-17 06:55:00|12105.9|12104.6|12108.6|12107.3|12109.2|12107.6|12105|12103.3|354
1621234800000|2021-05-17 07:00:00|12108.7|12107.4|12107.4|12106.1|12109.9|12108.3|12106|12104.4|527
1621235100000|2021-05-17 07:05:00|12107.7|12106.4|12105.8|12104.5|12108.5|12106.8|12104.9|12103.6|432
1621235400000|2021-05-17 07:10:00|12105.9|12104.6|12107|12105.7|12108.1|12106.5|12104.9|12103.6|420
1621235700000|2021-05-17 07:15:00|12107.5|12105.4|12110.3|12109|12111.2|12109.6|12106.8|12105.4|424
1621236000000|2021-05-17 07:20:00|12110|12108.7|12114.7|12113.4|12115|12113.7|12110|12108.7|625
1621236300000|2021-05-17 07:25:00|12114.8|12113.5|12117.1|12115.8|12117.1|12115.8|12113.5|12111.9|332
1621236600000|2021-05-17 07:30:00|12117.2|12115.9|12116.9|12115.6|12119.7|12118.4|12116.4|12115.1|463
1621236900000|2021-05-17 07:35:00|12116.8|12115.5|12119.3|12118|12120.6|12119.3|12114.5|12113.2|427
1621237200000|2021-05-17 07:40:00|12119.1|12117.8|12120.5|12119.2|12120.9|12119.6|12118.6|12117.1|416
1621237500000|2021-05-17 07:45:00|12120.4|12119.1|12121.4|12120.1|12124.7|12123.1|12120.4|12119.1|594
1621237800000|2021-05-17 07:50:00|12121.5|12120.2|12121.3|12120|12124|12122.3|12120.5|12118.9|432
1621238100000|2021-05-17 07:55:00|12121|12119.7|12117.9|12115.8|12121.8|12120.1|12116.2|12114.9|476
1621238400000|2021-05-17 08:00:00|12117.5|12116.2|12115.5|12114.2|12118.7|12117.4|12114.1|12112.8|566
1621238700000|2021-05-17 08:05:00|12115.6|12114.3|12115.6|12114.3|12117.1|12115.5|12114.7|12113.4|298
1621239000000|2021-05-17 08:10:00|12115.5|12114.2|12116.5|12115.2|12119.7|12118|12114.8|12113.3|374
1621239300000|2021-05-17 08:15:00|12116.4|12115.1|12115.7|12114.4|12118.4|12117.1|12114.9|12113.2|312
1621239600000|2021-05-17 08:20:00|12115.6|12114.3|12114.9|12113.6|12119.1|12117.3|12114.8|12113.3|357
1621239900000|2021-05-17 08:25:00|12115|12113.7|12121.6|12120.3|12122.4|12121.1|12114.3|12112.8|535
1621240200000|2021-05-17 08:30:00|12121.5|12120.2|12120.3|12119|12121.7|12120.4|12119.3|12117.8|375
1621240500000|2021-05-17 08:35:00|12120|12118.7|12117.4|12116.1|12121.8|12120.3|12117.3|12116|277
1621240800000|2021-05-17 08:40:00|12117.6|12116.3|12112.4|12111.1|12118.4|12117.1|12111.9|12110.6|383
1621241100000|2021-05-17 08:45:00|12112.5|12111.2|12111.8|12110.5|12114|12112.5|12111.8|12110.5|276
1621241400000|2021-05-17 08:50:00|12111.7|12110.4|12112|12110.7|12112.8|12111.1|12111|12109.4|299
1621241700000|2021-05-17 08:55:00|12111.9|12110.6|12112.7|12111.4|12113.5|12112|12110.2|12108.6|400
1621242000000|2021-05-17 09:00:00|12112.6|12111.3|12113|12110.9|12113.5|12112|12110.9|12109.6|280
1621242300000|2021-05-17 09:05:00|12112.8|12111.5|12117.5|12116.2|12118.3|12116.6|12112.5|12111.2|358
1621242600000|2021-05-17 09:10:00|12117.4|12116.1|12116.1|12114.8|12117.6|12116.3|12115.4|12114.1|217
1621242900000|2021-05-17 09:15:00|12116.2|12114.9|12117.7|12116.4|12118.1|12116.6|12115.8|12114.2|211
1621243200000|2021-05-17 09:20:00|12117.8|12116.5|12115.4|12114.1|12118.7|12117.1|12115.3|12114|184
1621243500000|2021-05-17 09:25:00|12115.3|12114|12114.8|12112.7|12117|12115.2|12113.9|12112.6|273
1621243800000|2021-05-17 09:30:00|12114.5|12113.2|12112.9|12110.8|12115.8|12114|12111.9|12110.4|277
1621244100000|2021-05-17 09:35:00|12112.8|12110.7|12111.7|12110.4|12112.9|12111.4|12110.1|12108.5|292
1621244400000|2021-05-17 09:40:00|12111.6|12110.3|12112.5|12111.2|12114.4|12112.7|12111.6|12109.8|321
1621244700000|2021-05-17 09:45:00|12112.4|12111.1|12108.1|12106.8|12112.5|12111.2|12107.5|12105.8|417
1621245000000|2021-05-17 09:50:00|12108|12106.7|12111.8|12109.7|12113.4|12111.7|12108|12106.4|339
1621245300000|2021-05-17 09:55:00|12111.5|12110.2|12110.6|12108.5|12112.5|12111.2|12108.1|12106.8|404
1621245600000|2021-05-17 10:00:00|12110.8|12108.7|12108.1|12106.8|12110.8|12109.4|12107.8|12106.2|327
1621245900000|2021-05-17 10:05:00|12108.2|12106.9|12108.1|12106.8|12109.4|12107.7|12106.7|12105.4|306
1621246200000|2021-05-17 10:10:00|12108|12106.7|12108.1|12106.8|12108.9|12107.5|12106.5|12105.2|299
1621246500000|2021-05-17 10:15:00|12108.4|12107.1|12112.4|12111.1|12113.9|12112.3|12108.4|12106.6|319
1621246800000|2021-05-17 10:20:00|12112.1|12110.3|12113.8|12112.5|12115.2|12113.5|12112|12110.3|305
1621247100000|2021-05-17 10:25:00|12113.7|12112.4|12113.3|12112|12114.5|12112.9|12110.7|12109.4|310
1621247400000|2021-05-17 10:30:00|12113.2|12111.9|12110.9|12109.6|12113.5|12112.2|12109.8|12108.3|304
1621247700000|2021-05-17 10:35:00|12110.8|12109.5|12112.6|12111.3|12113.1|12111.5|12110.7|12109.1|328
1621248000000|2021-05-17 10:40:00|12112.5|12111.2|12111.3|12110|12113.9|12112.2|12111.3|12109.7|268
1621248300000|2021-05-17 10:45:00|12111.4|12110.1|12108.7|12106.6|12112.3|12110.8|12107.9|12106.2|381
1621248600000|2021-05-17 10:50:00|12108.6|12106.5|12109.3|12108|12110.9|12109.5|12107.9|12106.4|342
1621248900000|2021-05-17 10:55:00|12109.1|12107.8|12111|12109.7|12112.2|12110.9|12108.2|12106.9|401
1621249200000|2021-05-17 11:00:00|12111.4|12109.3|12110.4|12109.1|12112.5|12111.2|12109.4|12107.7|349
1621249500000|2021-05-17 11:05:00|12110.3|12109|12109.9|12108.6|12112.5|12111.1|12109.9|12108.6|269
1621249800000|2021-05-17 11:10:00|12110|12108.7|12112.3|12111|12112.9|12111.6|12109.1|12107.8|266
1621250100000|2021-05-17 11:15:00|12112.4|12111.1|12114|12112.7|12114.9|12113.6|12112.4|12111.1|264
1621250400000|2021-05-17 11:20:00|12114.1|12112.8|12118.5|12117.2|12118.9|12117.3|12114.1|12112.8|317
1621250700000|2021-05-17 11:25:00|12118.6|12117.3|12120.6|12119.3|12122.2|12120.9|12118.6|12117.3|427
1621251000000|2021-05-17 11:30:00|12120.5|12119.2|12121.1|12119|12123|12121.2|12119.8|12118.5|348
1621251300000|2021-05-17 11:35:00|12121|12118.9|12118.2|12116.9|12123.2|12121.6|12117.9|12116.4|382
1621251600000|2021-05-17 11:40:00|12118.3|12117|12122|12120.7|12123|12121.7|12118.2|12116.9|318
1621251900000|2021-05-17 11:45:00|12122.6|12121.3|12122.2|12120.9|12124.2|12122.6|12120.5|12119.2|315
1621252200000|2021-05-17 11:50:00|12122.3|12121|12125.4|12124.1|12128|12126.6|12122.1|12120.8|403
1621252500000|2021-05-17 11:55:00|12125.5|12124.2|12128.1|12126.8|12131.3|12130|12125.5|12124.2|366
1621252800000|2021-05-17 12:00:00|12128|12126.7|12122.8|12121.5|12128.5|12127.2|12121.2|12119.9|421
1621253100000|2021-05-17 12:05:00|12123|12121.7|12121.8|12120.5|12123.4|12122.1|12121|12119.7|475
1621253400000|2021-05-17 12:10:00|12122|12120.7|12122.8|12121.5|12123.6|12122.3|12121.9|12120.2|538
1621253700000|2021-05-17 12:15:00|12122.7|12121.4|12127.2|12125.9|12133.3|12131.2|12122.1|12120.8|703
1621254000000|2021-05-17 12:20:00|12126.9|12125.6|12126.9|12125.6|12128.3|12126.7|12124.6|12123.3|494
1621254300000|2021-05-17 12:25:00|12126.3|12125|12127.5|12125.4|12131|12129.7|12124.8|12123.5|484
1621254600000|2021-05-17 12:30:00|12127.7|12125.6|12121.5|12120.2|12128.8|12126.9|12121.4|12120.1|456
1621254900000|2021-05-17 12:35:00|12121.6|12120.3|12121.4|12120.1|12122.8|12121.5|12118.9|12117.5|546
1621255200000|2021-05-17 12:40:00|12121.7|12120.4|12118.5|12117.2|12121.7|12120.4|12118.4|12117.1|452
1621255500000|2021-05-17 12:45:00|12118.6|12117.3|12120.7|12119.4|12122.2|12120.9|12116.7|12115.4|484
1621255800000|2021-05-17 12:50:00|12120.8|12119.5|12119.5|12118.2|12121|12119.7|12117.1|12115.8|448
1621256100000|2021-05-17 12:55:00|12119.4|12118.1|12117.2|12115.9|12120.4|12119.1|12115.1|12113.7|429
1621256400000|2021-05-17 13:00:00|12117.3|12116|12111.3|12110|12118.8|12117|12109.4|12107.3|662
1621256700000|2021-05-17 13:05:00|12111.4|12110.1|12105.2|12103.1|12111.8|12110.3|12104.6|12102.8|587
1621257000000|2021-05-17 13:10:00|12105.3|12103.2|12106|12104.7|12106.6|12105|12101.3|12099.7|459
1621257300000|2021-05-17 13:15:00|12105.9|12104.6|12106|12103.9|12107.1|12105.8|12103.3|12101.7|422
1621257600000|2021-05-17 13:20:00|12105.7|12104.4|12103.5|12102.2|12106.5|12104.8|12101.9|12100.6|464
1621257900000|2021-05-17 13:25:00|12103.7|12102.4|12105|12103.7|12106.6|12105.3|12102.7|12101.1|360
1621258200000|2021-05-17 13:30:00|12105.1|12103.8|12093.3|12092|12105.1|12103.8|12092.8|12090.9|931
1621258500000|2021-05-17 13:35:00|12093.7|12091.6|12090.4|12089.1|12094.2|12092.7|12087.5|12085.7|786
1621258800000|2021-05-17 13:40:00|12090.5|12089.2|12094.8|12093.5|12096.1|12094.7|12087.5|12085.8|874
1621259100000|2021-05-17 13:45:00|12095.2|12093.1|12094.9|12093.6|12096.8|12095.5|12091.8|12090|779
1621259400000|2021-05-17 13:50:00|12095|12093.7|12096|12093.9|12098.5|12097.2|12093.4|12091.8|872
1621259700000|2021-05-17 13:55:00|12095.9|12094.6|12093.5|12092.2|12095.9|12094.6|12089.8|12087.7|722
1621260000000|2021-05-17 14:00:00|12093.4|12092.1|12093.4|12092.1|12096.3|12094.7|12092.8|12091.1|758
1621260300000|2021-05-17 14:05:00|12093.5|12092.2|12095.7|12094.4|12097.4|12095.5|12090.1|12088.8|962
1621260600000|2021-05-17 14:10:00|12095.8|12094.5|12094|12092.7|12099.7|12098.1|12092|12090.3|884
1621260900000|2021-05-17 14:15:00|12094.5|12092.4|12082.2|12080.9|12097.4|12095.9|12081.8|12080.2|880
1621261200000|2021-05-17 14:20:00|12082.3|12081|12083.2|12081.9|12085.4|12083.8|12078.9|12077.3|744
1621261500000|2021-05-17 14:25:00|12083|12081.7|12087.8|12085.7|12087.8|12085.7|12079.1|12077.7|786
1621261800000|2021-05-17 14:30:00|12087.6|12085.5|12086|12083.9|12089.3|12087.2|12081.9|12080.1|947
1621262100000|2021-05-17 14:35:00|12085.6|12084.3|12078.9|12077.6|12087.6|12085.9|12076.3|12074.6|885
1621262400000|2021-05-17 14:40:00|12079|12077.7|12079.9|12077.8|12082|12080.7|12077.3|12075.9|764
1621262700000|2021-05-17 14:45:00|12079.8|12077.7|12075.9|12074.6|12083.2|12081.4|12075.9|12074.6|852
1621263000000|2021-05-17 14:50:00|12075.7|12074.4|12078.1|12076|12082.9|12080.9|12074.8|12073.1|917
1621263300000|2021-05-17 14:55:00|12077.8|12076.5|12077.1|12075.8|12081.3|12079.6|12072|12070.2|884
1621263600000|2021-05-17 15:00:00|12077|12075.7|12080.4|12079.1|12084.2|12082.5|12076.5|12074.8|769
1621263900000|2021-05-17 15:05:00|12080.5|12079.2|12080.7|12079.4|12082.7|12081.4|12077.5|12076.2|584
1621264200000|2021-05-17 15:10:00|12081|12079.7|12079.5|12078.2|12083.3|12082|12076.5|12075.2|661
1621264500000|2021-05-17 15:15:00|12079.7|12078.4|12076.1|12074.8|12080.9|12079.6|12074.6|12072.9|594
1621264800000|2021-05-17 15:20:00|12076.2|12074.9|12074.7|12073.4|12076.9|12075.6|12072|12070.7|538
1621265100000|2021-05-17 15:25:00|12074.6|12073.3|12075|12073.7|12076.5|12075|12072.3|12071|566
1621265400000|2021-05-17 15:30:00|12075.1|12073.8|12075.6|12074.3|12080.9|12079.3|12074.5|12073.2|583
1621265700000|2021-05-17 15:35:00|12075.4|12074.1|12076.9|12075.6|12077.3|12076|12073.9|12072.6|478
1621266000000|2021-05-17 15:40:00|12076.8|12075.5|12073.5|12072.2|12077|12075.7|12071.7|12070.4|432
1621266300000|2021-05-17 15:45:00|12073.8|12072.5|12074|12072.7|12075.4|12074.1|12072.2|12070.9|427
1621266600000|2021-05-17 15:50:00|12074.4|12073.1|12074.7|12073.4|12079|12077.7|12071.7|12070.4|528
1621266900000|2021-05-17 15:55:00|12074.8|12073.5|12074.4|12073.1|12078.5|12077.2|12073.7|12072.4|478
1621267200000|2021-05-17 16:00:00|12074.5|12073.2|12079|12077.7|12080.1|12078.8|12074.5|12073.2|497
1621267500000|2021-05-17 16:05:00|12079.1|12077.8|12080.6|12079.3|12081.4|12080.1|12078|12076.7|342
1621267800000|2021-05-17 16:10:00|12080.7|12079.4|12081.7|12080.4|12081.9|12080.6|12079.5|12078.2|370
1621268100000|2021-05-17 16:15:00|12081.8|12080.5|12078.3|12077|12082.1|12080.8|12078.3|12077|337
1621268400000|2021-05-17 16:20:00|12078.4|12077.1|12079.1|12077.8|12081.2|12079.9|12077.7|12076.3|293
1621268700000|2021-05-17 16:25:00|12079.2|12077.9|12077.5|12076.2|12079.3|12078|12077.1|12075.8|235
1621269000000|2021-05-17 16:30:00|12077.3|12076|12077.6|12076.3|12078.1|12076.8|12077.1|12075.8|274
1621269300000|2021-05-17 16:35:00|12077.5|12076.2|12076.2|12074.9|12078.1|12076.8|12075.5|12074.2|366
1621269600000|2021-05-17 16:40:00|12076.1|12074.8|12074|12072.7|12076.2|12074.9|12071.9|12070.6|290
1621269900000|2021-05-17 16:45:00|12074.1|12072.8|12074.3|12073|12074.5|12073.2|12071.7|12070.4|255
1621270200000|2021-05-17 16:50:00|12074.4|12073.1|12070.9|12069.6|12074.5|12073.2|12070.1|12068.8|329
1621270500000|2021-05-17 16:55:00|12070.8|12069.5|12073.6|12072.3|12073.9|12072.6|12070.7|12069.4|345
1621270800000|2021-05-17 17:00:00|12073.8|12072.5|12069.5|12068.2|12073.9|12072.6|12069.4|12068.1|368
1621271100000|2021-05-17 17:05:00|12069.6|12068.3|12070.6|12069.3|12071.3|12070|12069.3|12068|287
1621271400000|2021-05-17 17:10:00|12070.7|12069.4|12071.7|12070.4|12072.8|12071.5|12070.3|12069|351
1621271700000|2021-05-17 17:15:00|12071.8|12070.5|12074.1|12072.8|12074.7|12073.4|12071.1|12069.8|346
1621272000000|2021-05-17 17:20:00|12074|12072.7|12071.2|12069.9|12074.6|12073.3|12071|12069.6|296
1621272300000|2021-05-17 17:25:00|12070.9|12069.6|12070.9|12069.6|12072.5|12071.2|12069.6|12068.3|269
1621272600000|2021-05-17 17:30:00|12071|12069.7|12071.6|12070.3|12073.2|12071.9|12070.3|12069|250
1621272900000|2021-05-17 17:35:00|12071.7|12070.4|12068.9|12067.6|12071.7|12070.4|12067.1|12065.8|320
1621273200000|2021-05-17 17:40:00|12068.8|12067.5|12071.5|12070.2|12073.1|12071.8|12068.7|12067.3|403
1621273500000|2021-05-17 17:45:00|12071.6|12070.3|12067.3|12066|12071.7|12070.4|12067.1|12065.8|365
1621273800000|2021-05-17 17:50:00|12067.4|12066.1|12067.1|12065.8|12068.4|12067.1|12066.9|12065.6|305
1621274100000|2021-05-17 17:55:00|12067.2|12065.9|12065.1|12063.8|12067.4|12066|12064.8|12063.5|336
1621274400000|2021-05-17 18:00:00|12065.2|12063.9|12062.2|12060.9|12065.6|12064|12062.1|12060.8|433
1621274700000|2021-05-17 18:05:00|12062.3|12061|12062.4|12061.1|12063.9|12062.6|12061.8|12060.5|266
1621275000000|2021-05-17 18:10:00|12062.3|12061|12064.3|12063|12064.5|12063.2|12061.7|12060.4|294
1621275300000|2021-05-17 18:15:00|12064.2|12062.9|12065.9|12064.6|12065.9|12064.6|12063.7|12062.4|268
1621275600000|2021-05-17 18:20:00|12065.7|12064.4|12067.7|12066.4|12067.9|12066.6|12064.3|12063|273
1621275900000|2021-05-17 18:25:00|12067.6|12066.3|12067.4|12066.1|12068|12066.7|12066.9|12065.6|233
1621276200000|2021-05-17 18:30:00|12067.3|12066|12066.6|12065.3|12067.6|12066.3|12065.8|12064.5|269
1621276500000|2021-05-17 18:35:00|12066.7|12065.4|12065.3|12064|12066.7|12065.4|12064.8|12063.5|285
1621276800000|2021-05-17 18:40:00|12065.4|12064.1|12069.2|12067.9|12069.2|12067.9|12064.9|12063.6|327
1621277100000|2021-05-17 18:45:00|12069.1|12067.8|12066.9|12065.6|12069.9|12068.6|12066.8|12065.5|235
1621277400000|2021-05-17 18:50:00|12066.8|12065.5|12063.2|12061.9|12067|12065.7|12062.1|12060.8|356
1621277700000|2021-05-17 18:55:00|12063.3|12062|12062.4|12061.1|12065.5|12064.2|12061.6|12060.3|522
1621278000000|2021-05-17 19:00:00|12062.3|12061|12063.3|12062|12064.5|12063.2|12061.9|12060.6|429
1621278300000|2021-05-17 19:05:00|12063.4|12062.1|12063.9|12062.6|12064.8|12063.5|12062.2|12060.9|359
1621278600000|2021-05-17 19:10:00|12064|12062.7|12064.7|12063.4|12064.9|12063.6|12062|12060.7|223
1621278900000|2021-05-17 19:15:00|12064.6|12063.3|12065.4|12064.1|12066.3|12065|12064.3|12063|229
1621279200000|2021-05-17 19:20:00|12065.3|12064|12066.2|12064.9|12066.5|12065.2|12064.8|12063.5|286
1621279500000|2021-05-17 19:25:00|12066.1|12064.8|12065.6|12064.3|12066.8|12065.5|12064.8|12063.5|337
1621279800000|2021-05-17 19:30:00|12065.8|12064.5|12063.6|12062.3|12066|12064.7|12062.1|12060.8|362
1621280100000|2021-05-17 19:35:00|12063.5|12062.2|12064.1|12062.8|12065.8|12064.5|12063|12061.5|330
1621280400000|2021-05-17 19:40:00|12064|12062.7|12066.5|12065.2|12067.9|12066.6|12063.2|12061.9|462
1621280700000|2021-05-17 19:45:00|12066.4|12065.1|12066.9|12065.6|12066.9|12065.6|12063|12061.7|358
1621281000000|2021-05-17 19:50:00|12066.7|12065.4|12066.8|12065.5|12068.1|12066.8|12065|12063.7|386
1621281300000|2021-05-17 19:55:00|12066.9|12065.6|12066.2|12064.9|12068|12066.7|12065|12063.7|468
1621281600000|2021-05-17 20:00:00|12066.4|12065.1|12068.8|12067.5|12069.5|12068.2|12066.3|12065|346
1621281900000|2021-05-17 20:05:00|12068.9|12067.6|12070.3|12069|12070.5|12069.2|12067.9|12066.6|169
1621282200000|2021-05-17 20:10:00|12070.4|12069.1|12070.8|12069.5|12071.4|12069.7|12070.2|12068.8|156
1621282500000|2021-05-17 20:15:00|12070.9|12069.6|12065|12062.9|12071|12069.6|12064.4|12062.8|204
1621282800000|2021-05-17 20:20:00|12065.3|12063.2|12066.6|12065.3|12067.8|12066.1|12064.8|12063.1|409
1621283100000|2021-05-17 20:25:00|12066.5|12065.2|12067.1|12065|12067.6|12065.8|12065.9|12064.1|386
1621283400000|2021-05-17 20:30:00|12067.4|12066.1|12066.8|12064.7|12067.7|12066.2|12066.3|12064.6|177
1621283700000|2021-05-17 20:35:00|12066.7|12064.6|12067.6|12065.5|12068.1|12066.3|12065.2|12063.4|178
1621284000000|2021-05-17 20:40:00|12067.5|12065.4|12067.4|12065.3|12067.9|12066|12067.1|12065.3|102
1621284300000|2021-05-17 20:45:00|12067.5|12065.4|12069.8|12067.7|12070.8|12068.7|12067.5|12065.4|222
1621284600000|2021-05-17 20:50:00|12069.7|12067.6|12069|12066.9|12070.6|12068.5|12068.7|12066.6|221
1621284900000|2021-05-17 20:55:00|12068.9|12066.8|12069.4|12067.3|12070.6|12068.5|12068.8|12066.1|269
1621285200000|2021-05-17 21:00:00|12069.2|12066.9|12069.9|12063.5|12070.5|12066.9|12069.2|12063.4|47
1621285500000|2021-05-17 21:05:00|12070.1|12063.2|12070.2|12063.6|12072.4|12065.4|12069.3|12062.9|100
1621285800000|2021-05-17 21:10:00|12070.1|12063.5|12074.6|12067.6|12075|12068|12069.7|12063.1|153
1621286100000|2021-05-17 21:15:00|12074.5|12067.5|12075.1|12068.1|12077.2|12070.2|12074.2|12067.2|186
1621286400000|2021-05-17 21:20:00|12075.3|12068.3|12073.6|12066.6|12076.5|12069.5|12073.6|12066.6|117
1621286700000|2021-05-17 21:25:00|12073.5|12066.5|12073.2|12066.5|12074.7|12067.7|12072.3|12065.3|173
1621287000000|2021-05-17 21:30:00|12073.1|12066.3|12067.2|12062.8|12073.4|12066.5|12065.6|12061.3|238
1621287300000|2021-05-17 21:35:00|12067.3|12062.9|12074.3|12067.3|12075|12068|12066.2|12061.9|301
1621287600000|2021-05-17 21:40:00|12073.9|12066.9|12068.9|12065.4|12075.2|12068.2|12067.5|12064.5|262
1621287900000|2021-05-17 21:45:00|12068.8|12065.5|12070.5|12066.7|12074.7|12067.7|12068.2|12064.3|273
1621288200000|2021-05-17 21:50:00|12069.6|12066.4|12071.3|12066|12075.3|12068.3|12069|12065.1|271
1621288500000|2021-05-17 21:55:00|12071.1|12065.8|12073.8|12066.8|12077.7|12071.9|12069.2|12065.3|233
1621288800000|2021-05-17 22:00:00|12073.7|12066.7|12068|12064.7|12073.9|12066.9|12067.6|12064.1|558
1621289100000|2021-05-17 22:05:00|12067.9|12064.9|12067.8|12065.7|12068.5|12066.2|12067.4|12064.9|204
1621289400000|2021-05-17 22:10:00|12067.9|12065.8|12068.2|12066.1|12068.5|12066.4|12067.6|12065.5|101
1621289700000|2021-05-17 22:15:00|12068.1|12066|12069.8|12067.7|12069.8|12067.7|12068.1|12066|120
1621290000000|2021-05-17 22:20:00|12069.7|12067.6|12069.2|12067.1|12069.9|12067.8|12069|12066.9|89
1621290300000|2021-05-17 22:25:00|12069.3|12067.2|12069.4|12067.3|12069.6|12067.5|12068.5|12066.4|99
1621290600000|2021-05-17 22:30:00|12069.7|12067.6|12069|12066.9|12069.9|12067.8|12068.8|12066.7|103
1621290900000|2021-05-17 22:35:00|12069.1|12067|12070.4|12068.3|12070.9|12068.8|12069|12066.9|91
1621291200000|2021-05-17 22:40:00|12070.5|12068.4|12070.8|12068.7|12071.1|12069|12070.3|12068.2|68
1621291500000|2021-05-17 22:45:00|12070.7|12068.6|12071.2|12069.1|12071.6|12069.5|12070.1|12068|120
1621291800000|2021-05-17 22:50:00|12071.1|12069|12070.9|12068.8|12071.6|12069.5|12070.8|12068.7|74
1621292100000|2021-05-17 22:55:00|12071|12068.9|12071.6|12069.5|12071.7|12069.8|12070.7|12068.6|65
1621292400000|2021-05-17 23:00:00|12071.5|12069.4|12071.5|12069.4|12072.9|12070.8|12070.7|12068.6|140
1621292700000|2021-05-17 23:05:00|12071.4|12069.3|12069.6|12067.5|12071.5|12069.7|12069.4|12067.3|74
1621293000000|2021-05-17 23:10:00|12069.5|12067.4|12069.3|12067.2|12070.7|12068.6|12069.2|12067.1|104
1621293300000|2021-05-17 23:15:00|12069.4|12067.3|12071.2|12069.1|12071.8|12069.7|12069.3|12067.2|116
1621293600000|2021-05-17 23:20:00|12071.3|12069.2|12070.3|12068.2|12071.3|12069.2|12070|12068.2|54
1621293900000|2021-05-17 23:25:00|12070.4|12068.3|12068.6|12066.5|12070.5|12068.5|12068.2|12066.3|107
1621294200000|2021-05-17 23:30:00|12068.3|12067|12067.6|12065.5|12068.6|12067|12067.1|12065.3|91
1621294500000|2021-05-17 23:35:00|12067.7|12065.6|12067.6|12065.5|12067.9|12065.8|12067.1|12065|115
1621294800000|2021-05-17 23:40:00|12067.5|12065.4|12065.6|12063.5|12067.6|12065.5|12065.5|12063.4|156
1621295100000|2021-05-17 23:45:00|12065.7|12063.6|12064.6|12062.5|12065.9|12063.8|12064|12061.9|138
1621295400000|2021-05-17 23:50:00|12064.7|12062.6|12064.7|12062.6|12066.1|12064|12064.2|12062.1|103
1621295700000|2021-05-17 23:55:00|12064.8|12062.7|12063.1|12061|12065.1|12063|12062.8|12060.7|167
1621296000000|2021-05-18 00:00:00|12062.8|12061.5|12066|12063.9|12066.6|12064.5|12062.7|12061|332
1621296300000|2021-05-18 00:05:00|12066.1|12064|12064.1|12062|12067.6|12065.5|12063.5|12061.4|318
1621296600000|2021-05-18 00:10:00|12064.2|12062.1|12065.2|12063.1|12065.8|12063.7|12063.7|12061.6|257
1621296900000|2021-05-18 00:15:00|12065.1|12063|12056.7|12054.6|12065.2|12063.1|12056.5|12054.4|384
1621297200000|2021-05-18 00:20:00|12056.6|12054.5|12058.3|12056.2|12058.5|12056.7|12056|12053.9|271
1621297500000|2021-05-18 00:25:00|12058.4|12056.3|12059.3|12057.2|12059.4|12057.3|12057.8|12055.9|215
1621297800000|2021-05-18 00:30:00|12059.2|12057.1|12059.5|12057.4|12060.1|12058|12058.5|12056.4|206
1621298100000|2021-05-18 00:35:00|12059.6|12057.5|12059|12056.9|12060.1|12058|12058.5|12056.4|186
1621298400000|2021-05-18 00:40:00|12059.3|12057.2|12060.2|12058.1|12060.7|12058.6|12059|12056.9|256
1621298700000|2021-05-18 00:45:00|12059.8|12057.7|12061.1|12059|12061.2|12059.1|12057.6|12055.5|247
1621299000000|2021-05-18 00:50:00|12061|12058.9|12060.8|12058.7|12061.6|12059.5|12059.8|12057.7|232
1621299300000|2021-05-18 00:55:00|12060.7|12058.6|12060.5|12058.4|12061.7|12059.6|12059.8|12057.7|240
1621299600000|2021-05-18 01:00:00|12060|12057.9|12059|12056.9|12060.7|12058.6|12057.4|12055.4|452
1621299900000|2021-05-18 01:05:00|12059.1|12057|12057.6|12055.5|12060.2|12058.1|12057.3|12055.2|331
1621300200000|2021-05-18 01:10:00|12057.7|12055.6|12053.4|12051.3|12058.2|12056.1|12053.2|12051.1|359
1621300500000|2021-05-18 01:15:00|12053.7|12051.6|12052.6|12050.5|12053.9|12052|12052.3|12050.3|355
1621300800000|2021-05-18 01:20:00|12052.7|12050.6|12053.3|12051.2|12054.2|12052.1|12052.2|12050.1|278
1621301100000|2021-05-18 01:25:00|12053.4|12051.3|12051.3|12049.2|12053.4|12051.3|12051|12049|297
1621301400000|2021-05-18 01:30:00|12051.2|12049.1|12048.2|12046.1|12052.5|12050.4|12048.2|12046.1|341
1621301700000|2021-05-18 01:35:00|12048.4|12046.3|12047.4|12045.3|12049.3|12047.2|12046.2|12044.1|374
1621302000000|2021-05-18 01:40:00|12047.5|12045.4|12047.8|12045.7|12048.4|12046.5|12046.7|12044.6|252
1621302300000|2021-05-18 01:45:00|12047.7|12045.6|12046.7|12045.4|12047.7|12045.6|12045.9|12044.1|283
1621302600000|2021-05-18 01:50:00|12046.8|12045.5|12048.3|12046.2|12049|12046.9|12046|12044.1|320
1621302900000|2021-05-18 01:55:00|12048.2|12046.1|12049.2|12047.1|12050.6|12048.5|12047.2|12045.1|258
1621303200000|2021-05-18 02:00:00|12049.3|12047.2|12043.8|12041.7|12049.3|12047.2|12043.3|12041.5|336
1621303500000|2021-05-18 02:05:00|12043.7|12041.6|12038.1|12036|12044|12042.1|12034.1|12030.9|547
1621303800000|2021-05-18 02:10:00|12038.2|12036.1|12038.4|12036.3|12039.7|12037.6|12038|12035.9|218
1621304100000|2021-05-18 02:15:00|12038.5|12036.4|12041.1|12039|12041.2|12039.1|12037.8|12036|247
1621304400000|2021-05-18 02:20:00|12041|12038.9|12039.9|12037.8|12041.1|12039|12039.1|12037|256
1621304700000|2021-05-18 02:25:00|12040|12037.9|12039.8|12037.7|12040|12038.2|12038.5|12036.7|220
1621305000000|2021-05-18 02:30:00|12039.6|12037.5|12043.8|12041.7|12044|12041.9|12039.5|12037.4|374
1621305300000|2021-05-18 02:35:00|12043.9|12041.8|12045.2|12043.1|12045.3|12043.3|12042.7|12040.7|285
1621305600000|2021-05-18 02:40:00|12045|12042.9|12043.9|12041.8|12045|12042.9|12043.5|12041.6|203
1621305900000|2021-05-18 02:45:00|12044|12041.9|12045.5|12043.4|12045.7|12043.7|12043.5|12041.7|298
1621306200000|2021-05-18 02:50:00|12045.4|12043.3|12045.9|12043.8|12046.4|12044.4|12044.8|12043.1|264
1621306500000|2021-05-18 02:55:00|12046|12043.9|12046.4|12044.3|12046.9|12044.8|12044.9|12042.8|166
1621306800000|2021-05-18 03:00:00|12046.5|12044.4|12046.6|12044.5|12047.2|12045.1|12045.8|12043.7|190
1621307100000|2021-05-18 03:05:00|12046.7|12044.6|12044.3|12042.2|12046.9|12044.8|12043.5|12041.8|196
1621307400000|2021-05-18 03:10:00|12044.4|12042.3|12044.8|12042.7|12045.2|12043.1|12043.7|12041.6|140
1621307700000|2021-05-18 03:15:00|12044.7|12042.6|12043.8|12041.7|12044.7|12042.6|12043|12041.4|135
1621308000000|2021-05-18 03:20:00|12043.7|12041.6|12043.7|12041.6|12043.9|12042.1|12042.9|12040.8|130
1621308300000|2021-05-18 03:25:00|12043.8|12041.7|12045.9|12043.8|12046|12043.9|12043.7|12041.6|128
1621308600000|2021-05-18 03:30:00|12046|12043.9|12042.5|12040.4|12046.8|12044.7|12042.5|12040.4|267
1621308900000|2021-05-18 03:35:00|12042.6|12040.5|12043.3|12041.2|12043.8|12042|12041.5|12039.4|210
1621309200000|2021-05-18 03:40:00|12043.2|12041.1|12041.6|12039.5|12043.5|12041.8|12041.1|12039.4|210
1621309500000|2021-05-18 03:45:00|12041.5|12039.4|12042.9|12040.8|12043.1|12041|12041.4|12039.3|214
1621309800000|2021-05-18 03:50:00|12042.8|12040.7|12040.9|12038.8|12043.1|12041|12040.2|12038.1|217
1621310100000|2021-05-18 03:55:00|12040.8|12038.7|12041.1|12039|12041.4|12039.4|12040.3|12038.4|197
1621310400000|2021-05-18 04:00:00|12041.3|12039.2|12043.7|12041.6|12043.8|12041.7|12041.3|12039.2|187
1621310700000|2021-05-18 04:05:00|12043.6|12041.5|12044.7|12042.6|12044.9|12042.8|12043.6|12041.5|149
1621311000000|2021-05-18 04:10:00|12044.6|12042.5|12042.4|12040.3|12044.9|12042.8|12042.4|12040.3|169
1621311300000|2021-05-18 04:15:00|12042.6|12040.5|12044|12041.9|12044.1|12042|12042.3|12040.2|180
1621311600000|2021-05-18 04:20:00|12043.9|12041.8|12045.1|12043|12045.1|12043|12043.9|12041.8|169
1621311900000|2021-05-18 04:25:00|12045|12042.9|12043.2|12041.1|12045.1|12043|12042.4|12040.4|169
1621312200000|2021-05-18 04:30:00|12043.3|12041.2|12042.3|12040.2|12044.1|12042.1|12041.5|12039.6|220
1621312500000|2021-05-18 04:35:00|12042.7|12040.6|12044|12041.9|12044.9|12042.8|12042.3|12040.4|259
1621312800000|2021-05-18 04:40:00|12043.9|12041.8|12046.1|12044|12047|12044.9|12043.9|12041.8|244
1621313100000|2021-05-18 04:45:00|12046.2|12044.1|12045.4|12043.3|12047.2|12045.1|12045.2|12043.1|192
1621313400000|2021-05-18 04:50:00|12045.5|12043.4|12044.9|12042.8|12045.7|12043.6|12043.3|12041.6|170
1621313700000|2021-05-18 04:55:00|12044.8|12042.7|12045.1|12043|12045.4|12043.3|12044.3|12042.2|146
1621314000000|2021-05-18 05:00:00|12045|12042.9|12042.8|12040.7|12045.3|12043.2|12042.4|12040.4|228
1621314300000|2021-05-18 05:05:00|12042.7|12040.6|12042.7|12040.6|12043.5|12041.4|12042.5|12040.5|150
1621314600000|2021-05-18 05:10:00|12042.5|12040.4|12043.2|12041.1|12044|12041.9|12041.7|12039.6|188
1621314900000|2021-05-18 05:15:00|12043.3|12041.2|12041.6|12039.5|12044.1|12042|12041.1|12039|147
1621315200000|2021-05-18 05:20:00|12041.5|12039.4|12039.4|12037.3|12041.7|12039.6|12038.8|12036.7|197
1621315500000|2021-05-18 05:25:00|12039|12036.9|12039.2|12037.1|12039.6|12037.5|12038.6|12036.5|171
1621315800000|2021-05-18 05:30:00|12039.3|12037.2|12040.9|12038.8|12041.1|12039|12038.4|12036.5|271
1621316100000|2021-05-18 05:35:00|12041|12038.9|12041.6|12039.5|12042.8|12040.7|12040.9|12038.8|211
1621316400000|2021-05-18 05:40:00|12041.5|12039.4|12042.3|12040.2|12042.7|12040.6|12041|12038.9|142
1621316700000|2021-05-18 05:45:00|12042.4|12040.3|12044.6|12042.5|12044.7|12042.6|12042.2|12040.1|204
1621317000000|2021-05-18 05:50:00|12044.7|12042.6|12045.3|12043.2|12045.7|12043.7|12044.5|12042.5|157
1621317300000|2021-05-18 05:55:00|12045.4|12043.3|12046.7|12044.6|12046.8|12044.7|12044.9|12042.8|165
1621317600000|2021-05-18 06:00:00|12046.5|12044.4|12041.8|12039.7|12048|12046.2|12040.9|12038.8|331
1621317900000|2021-05-18 06:05:00|12041.9|12039.8|12040.9|12038.8|12042.5|12040.4|12039.4|12037.3|334
1621318200000|2021-05-18 06:10:00|12040.8|12038.7|12034.8|12032.7|12041.6|12039.5|12034|12031.9|304
1621318500000|2021-05-18 06:15:00|12034.9|12032.8|12030.5|12028.4|12035|12032.9|12030.4|12028.3|320
1621318800000|2021-05-18 06:20:00|12030.6|12028.5|12030.1|12028|12033.6|12031.9|12029.2|12027.2|394
1621319100000|2021-05-18 06:25:00|12030|12027.9|12031.5|12029.4|12032.2|12030.1|12029.9|12027.8|295
1621319400000|2021-05-18 06:30:00|12031.6|12029.5|12038|12035.9|12038.7|12037|12030.8|12029|405
1621319700000|2021-05-18 06:35:00|12038.1|12036|12037.5|12036.2|12039.3|12037.7|12036.5|12034.9|376
1621320000000|2021-05-18 06:40:00|12037.6|12036.3|12033.4|12031.3|12038|12036.3|12032.5|12030.8|370
1621320300000|2021-05-18 06:45:00|12033.5|12031.4|12027.6|12026.3|12033.8|12031.8|12027.6|12025.8|363
1621320600000|2021-05-18 06:50:00|12027.5|12026.2|12028.3|12026.2|12029.9|12028.2|12026.2|12024.1|452
1621320900000|2021-05-18 06:55:00|12028.2|12026.1|12028.1|12026|12028.8|12027.2|12023.8|12022.2|583
1621321200000|2021-05-18 07:00:00|12028.2|12026.1|12026.1|12024|12030.4|12028.8|12025.4|12023.7|622
1621321500000|2021-05-18 07:05:00|12025.5|12024.2|12019.7|12017.6|12027.7|12026.1|12018.8|12016.8|665
1621321800000|2021-05-18 07:10:00|12019.9|12017.8|12015.9|12013.8|12020.8|12019.2|12015.1|12013|512
1621322100000|2021-05-18 07:15:00|12015.8|12013.7|12019.9|12018.6|12020.5|12018.9|12015.7|12013.6|392
1621322400000|2021-05-18 07:20:00|12020|12018.7|12021.2|12019.1|12021.4|12019.5|12017|12015.3|398
1621322700000|2021-05-18 07:25:00|12021.3|12019.2|12018|12015.9|12021.3|12019.6|12015.7|12013.7|439
1621323000000|2021-05-18 07:30:00|12017.6|12015.5|12017.9|12015.8|12019.6|12017.5|12014.1|12012.1|513
1621323300000|2021-05-18 07:35:00|12017.7|12015.6|12021.2|12019.1|12021.7|12020.1|12017.5|12015.4|419
1621323600000|2021-05-18 07:40:00|12020.4|12018.8|12024.8|12022.7|12024.9|12022.8|12020.4|12018.6|360
1621323900000|2021-05-18 07:45:00|12024.9|12022.8|12024.7|12022.6|12025.8|12024.2|12023.4|12021.5|327
1621324200000|2021-05-18 07:50:00|12024.6|12022.5|12028|12025.9|12028.4|12026.4|12024.3|12022.5|390
1621324500000|2021-05-18 07:55:00|12028.1|12026|12028.9|12026.8|12029.8|12027.7|12026.8|12025|282
1621324800000|2021-05-18 08:00:00|12029|12026.9|12030|12027.9|12030|12028.3|12028|12025.9|352
1621325100000|2021-05-18 08:05:00|12029.9|12027.8|12031.9|12030.6|12032.6|12030.8|12028.9|12027.1|294
1621325400000|2021-05-18 08:10:00|12032.4|12030.3|12035.5|12033.4|12037|12035.2|12032.3|12030.2|353
1621325700000|2021-05-18 08:15:00|12035|12033.7|12031.3|12030|12036|12034.3|12030.2|12028.5|394
1621326000000|2021-05-18 08:20:00|12031.6|12029.5|12029.8|12027.7|12034.8|12033.2|12029|12027|320
1621326300000|2021-05-18 08:25:00|12029.9|12027.8|12022|12020.7|12030.5|12028.6|12021.8|12020.1|497
1621326600000|2021-05-18 08:30:00|12022.1|12020.8|12018.9|12016.8|12022.6|12020.9|12017.4|12015.3|502
1621326900000|2021-05-18 08:35:00|12019|12016.9|12017.6|12015.5|12019.6|12017.8|12016.2|12014.6|417
1621327200000|2021-05-18 08:40:00|12017.5|12015.4|12019.3|12017.2|12019.7|12017.6|12017.5|12015.4|369
1621327500000|2021-05-18 08:45:00|12019.2|12017.1|12016.6|12014.5|12019.3|12017.4|12016.3|12014.5|292
1621327800000|2021-05-18 08:50:00|12016.5|12014.4|12020.1|12018|12020.5|12018.5|12016.2|12014.3|309
1621328100000|2021-05-18 08:55:00|12020.2|12018.1|12024.1|12022|12025.5|12023.4|12019.8|12017.7|360
1621328400000|2021-05-18 09:00:00|12023.7|12021.6|12021.9|12019.8|12025.5|12023.4|12020.6|12018.5|402
1621328700000|2021-05-18 09:05:00|12022|12019.9|12024.8|12022.7|12025|12023.3|12021.6|12019.6|300
1621329000000|2021-05-18 09:10:00|12024.9|12022.8|12024.7|12022.6|12025|12023.3|12023.3|12021.8|246
1621329300000|2021-05-18 09:15:00|12024.3|12022.2|12023.5|12021.4|12026.3|12024.2|12023.2|12021.1|324
1621329600000|2021-05-18 09:20:00|12023.4|12021.3|12023.4|12021.3|12023.5|12021.7|12021.6|12019.8|269
1621329900000|2021-05-18 09:25:00|12023.5|12021.4|12026.2|12024.1|12027.9|12026.1|12023.1|12021.3|318
1621330200000|2021-05-18 09:30:00|12026.3|12024.2|12028.8|12027.5|12029.6|12028.2|12025.2|12023.5|371
1621330500000|2021-05-18 09:35:00|12029|12027.7|12031.1|12029.8|12032.1|12030.6|12028.5|12027|307
1621330800000|2021-05-18 09:40:00|12031.2|12029.9|12035.9|12033.8|12036.2|12034.4|12031|12029.3|359
1621331100000|2021-05-18 09:45:00|12036|12033.9|12038|12036.7|12038.6|12036.8|12035.4|12033.7|211
1621331400000|2021-05-18 09:50:00|12038.1|12036|12037.4|12035.3|12038.7|12037|12036.1|12034.3|341
1621331700000|2021-05-18 09:55:00|12037.3|12035.2|12035.2|12033.9|12037.3|12035.5|12034.3|12032.7|364
1621332000000|2021-05-18 10:00:00|12035.6|12033.5|12035.5|12033.4|12035.8|12034|12033.4|12031.7|275
1621332300000|2021-05-18 10:05:00|12035.6|12033.5|12039.3|12038|12039.7|12038.2|12035.6|12033.5|294
1621332600000|2021-05-18 10:10:00|12039.1|12037.8|12039.5|12037.4|12040.2|12038.4|12038.3|12036.6|280
1621332900000|2021-05-18 10:15:00|12039.4|12037.3|12039|12036.9|12040.2|12038.4|12038.6|12036.5|230
1621333200000|2021-05-18 10:20:00|12038.9|12036.8|12040.7|12038.6|12040.9|12039.3|12038.6|12036.8|295
1621333500000|2021-05-18 10:25:00|12040.6|12038.5|12041.1|12039.8|12041.5|12039.8|12039.9|12038.2|244
1621333800000|2021-05-18 10:30:00|12041|12039.7|12038.1|12036.8|12041.4|12039.8|12037.8|12036.1|249
1621334100000|2021-05-18 10:35:00|12038|12036.7|12036.8|12035.5|12038.5|12036.9|12036.1|12034.8|229
1621334400000|2021-05-18 10:40:00|12036.7|12035.4|12035.8|12034.5|12037.2|12035.5|12033.7|12032.1|229
1621334700000|2021-05-18 10:45:00|12035.7|12034.4|12035.5|12033.4|12036.6|12035.3|12034.8|12033|249
1621335000000|2021-05-18 10:50:00|12035.1|12033.8|12035.5|12033.4|12039.3|12037.6|12035.1|12033.4|276
1621335300000|2021-05-18 10:55:00|12035.6|12033.5|12042.5|12041.2|12043.3|12041.9|12034.4|12032.6|357
1621335600000|2021-05-18 11:00:00|12042.3|12041|12038.2|12036.9|12042.3|12041|12037.9|12036.6|317
1621335900000|2021-05-18 11:05:00|12038.1|12036.8|12039.6|12038.3|12041.1|12039.5|12038|12036.7|276
1621336200000|2021-05-18 11:10:00|12039.5|12038.2|12038.8|12037.5|12040.2|12038.5|12038.1|12036.4|259
1621336500000|2021-05-18 11:15:00|12038.6|12037.3|12040.4|12039.1|12040.8|12039.2|12038.1|12036.5|185
1621336800000|2021-05-18 11:20:00|12040.5|12039.2|12042.2|12040.9|12043.1|12041.6|12039.2|12037.5|208
1621337100000|2021-05-18 11:25:00|12042.3|12041|12041|12038.9|12044.4|12042.9|12040.8|12038.7|383
1621337400000|2021-05-18 11:30:00|12041.1|12039|12039.2|12037.1|12041.4|12039.5|12038.2|12036.3|356
1621337700000|2021-05-18 11:35:00|12039.1|12037|12039.2|12037.1|12039.5|12037.7|12037.4|12035.5|262
1621338000000|2021-05-18 11:40:00|12039.3|12037.2|12036.5|12035.2|12039.3|12037.4|12036.5|12034.7|264
1621338300000|2021-05-18 11:45:00|12036.7|12034.6|12035.5|12033.4|12038|12036.1|12034.3|12032.7|318
1621338600000|2021-05-18 11:50:00|12035.6|12033.5|12034.8|12032.7|12035.6|12034.2|12033.7|12032.1|282
1621338900000|2021-05-18 11:55:00|12034.9|12032.8|12037.2|12035.1|12037.3|12035.3|12034.2|12032.1|230
1621339200000|2021-05-18 12:00:00|12036.9|12034.8|12033.3|12031.2|12037.7|12035.7|12033.1|12031.2|410
1621339500000|2021-05-18 12:05:00|12033.4|12031.3|12030.3|12028.2|12035.7|12033.6|12028.9|12026.8|430
1621339800000|2021-05-18 12:10:00|12030.4|12028.3|12026.1|12024|12031|12028.9|12025.4|12023.9|464
1621340100000|2021-05-18 12:15:00|12026.2|12024.1|12026.8|12024.7|12029.6|12027.8|12026.2|12024.1|369
1621340400000|2021-05-18 12:20:00|12026.9|12024.8|12027.3|12025.2|12028.6|12027|12026.6|12024.7|384
1621340700000|2021-05-18 12:25:00|12027.4|12025.3|12031.5|12029.4|12033.6|12031.5|12026.7|12024.9|502
1621341000000|2021-05-18 12:30:00|12031.6|12029.5|12030.9|12029.6|12032.5|12030.8|12027.8|12026.2|452
1621341300000|2021-05-18 12:35:00|12031.3|12029.2|12033.7|12032.4|12035.9|12034.1|12030.7|12028.8|531
1621341600000|2021-05-18 12:40:00|12033.8|12032.5|12030.5|12029.2|12034.4|12032.7|12028.1|12026|564
1621341900000|2021-05-18 12:45:00|12031|12028.9|12027.6|12025.5|12031|12029.3|12027.3|12025.2|490
1621342200000|2021-05-18 12:50:00|12027.7|12025.6|12024.8|12022.7|12029.1|12027|12022.9|12021.2|500
1621342500000|2021-05-18 12:55:00|12024.7|12022.6|12025.8|12023.7|12026.3|12024.4|12020.9|12019.1|478
1621342800000|2021-05-18 13:00:00|12025.9|12023.8|12031.4|12029.3|12031.7|12030|12025|12023.3|598
1621343100000|2021-05-18 13:05:00|12031.5|12029.4|12039.9|12038.6|12040.4|12038.6|12030.1|12028.4|635
1621343400000|2021-05-18 13:10:00|12039.8|12038.5|12041.9|12039.8|12044.5|12042.8|12039.4|12037.7|726
1621343700000|2021-05-18 13:15:00|12041.8|12039.7|12039.4|12037.3|12043|12041.5|12038.1|12036.3|630
1621344000000|2021-05-18 13:20:00|12038.8|12037.5|12037|12034.9|12042|12040|12035.6|12033.5|571
1621344300000|2021-05-18 13:25:00|12036.6|12035.3|12038.9|12037.6|12042.2|12040.5|12034.9|12033.1|433
1621344600000|2021-05-18 13:30:00|12038.7|12037.4|12043|12040.9|12044.8|12043|12035.3|12033.4|761
1621344900000|2021-05-18 13:35:00|12042.9|12040.8|12036.1|12034.8|12044.6|12043.1|12036.1|12034.3|696
1621345200000|2021-05-18 13:40:00|12036|12034.7|12040.9|12039.6|12043.1|12041|12035.6|12033.5|911
1621345500000|2021-05-18 13:45:00|12041|12038.9|12041.6|12040.3|12046.5|12044.8|12039|12037.6|941
1621345800000|2021-05-18 13:50:00|12041.5|12040.2|12046.3|12044.2|12047.6|12046|12040.9|12039.2|910
1621346100000|2021-05-18 13:55:00|12046.2|12044.1|12052.1|12050.8|12053.6|12051.6|12045.5|12043.4|873
1621346400000|2021-05-18 14:00:00|12052.2|12050.9|12061.8|12059.7|12066.4|12064.3|12050.4|12048.7|1041
1621346700000|2021-05-18 14:05:00|12061.5|12060.2|12058.6|12057.3|12063.9|12062.1|12053.3|12051.2|853
1621347000000|2021-05-18 14:10:00|12058.9|12056.8|12058.1|12056.8|12062.9|12060.8|12057.5|12055.8|758
1621347300000|2021-05-18 14:15:00|12057.5|12056|12061.2|12059.1|12061.5|12059.4|12054.3|12052.7|783
1621347600000|2021-05-18 14:20:00|12060.8|12058.7|12060.2|12058.1|12063.5|12061.8|12058.4|12056.3|786
1621347900000|2021-05-18 14:25:00|12059.8|12058.5|12056.7|12054.6|12061|12059.3|12053.6|12051.8|635
1621348200000|2021-05-18 14:30:00|12056.5|12054.4|12056.5|12054.4|12059.8|12058.1|12054.9|12053.5|608
1621348500000|2021-05-18 14:35:00|12056.4|12054.3|12054.8|12052.7|12059.4|12057.5|12053.1|12051.4|632
1621348800000|2021-05-18 14:40:00|12054.9|12052.8|12058.6|12056.5|12059.5|12057.4|12051.5|12050.1|614
1621349100000|2021-05-18 14:45:00|12058.4|12056.3|12055|12052.9|12058.7|12056.6|12054|12051.9|587
1621349400000|2021-05-18 14:50:00|12054.9|12052.8|12051.1|12049|12054.9|12052.9|12048.8|12047.2|562
1621349700000|2021-05-18 14:55:00|12051.2|12049.1|12049.7|12048.4|12052.8|12051.2|12049.1|12047.4|647
1621350000000|2021-05-18 15:00:00|12050.1|12048|12045.7|12044.4|12050.7|12049|12044.7|12042.6|589
1621350300000|2021-05-18 15:05:00|12045.6|12044.3|12042.9|12040.8|12046.2|12044.4|12041.9|12040.1|566
1621350600000|2021-05-18 15:10:00|12043.1|12041|12045.7|12043.6|12045.7|12044|12042.2|12040.3|532
1621350900000|2021-05-18 15:15:00|12045.2|12043.9|12047.7|12046.4|12049|12047.1|12044.6|12042.9|445
1621351200000|2021-05-18 15:20:00|12048.1|12046.8|12053.1|12051|12053.1|12051.3|12047.6|12045.9|477
1621351500000|2021-05-18 15:25:00|12053.2|12051.1|12049.8|12048.5|12054.1|12052.3|12049.2|12047.4|374
1621351800000|2021-05-18 15:30:00|12049.6|12048.3|12058.6|12056.5|12058.9|12056.9|12049.2|12047.9|528
1621352100000|2021-05-18 15:35:00|12058.7|12056.6|12055.9|12054.6|12061|12059.3|12055.1|12053.5|520
1621352400000|2021-05-18 15:40:00|12056.4|12054.3|12053.2|12051.9|12057|12055.3|12053.1|12051.4|483
1621352700000|2021-05-18 15:45:00|12053.3|12052|12057.9|12055.8|12059.4|12057.7|12053.2|12051.6|448
1621353000000|2021-05-18 15:50:00|12058.1|12056|12053.8|12051.7|12058.3|12056.7|12051.8|12050|420
1621353300000|2021-05-18 15:55:00|12053.5|12052.2|12062.1|12060|12063.4|12061.3|12052.2|12050.5|592
1621353600000|2021-05-18 16:00:00|12062|12059.9|12071.2|12069.1|12071.6|12069.5|12061.6|12059.7|805
1621353900000|2021-05-18 16:05:00|12071.1|12069|12071.6|12069.5|12074.9|12073.2|12070.9|12069|702
1621354200000|2021-05-18 16:10:00|12071.5|12070.2|12075|12073.7|12075.5|12073.8|12068|12066.1|596
1621354500000|2021-05-18 16:15:00|12075.3|12073.2|12077.9|12075.8|12082.5|12081|12074.8|12073|525
1621354800000|2021-05-18 16:20:00|12078.2|12076.1|12071.8|12069.7|12079.4|12077.5|12070.6|12068.9|551
1621355100000|2021-05-18 16:25:00|12071.9|12069.8|12066.7|12064.6|12073.6|12071.5|12064.4|12062.6|495
1621355400000|2021-05-18 16:30:00|12066.8|12064.7|12067.4|12066.1|12068.9|12067.4|12065.6|12063.9|419
1621355700000|2021-05-18 16:35:00|12067.3|12066|12067.5|12066.2|12069.9|12068.1|12066.1|12064.6|382
1621356000000|2021-05-18 16:40:00|12067.6|12066.3|12063.3|12061.2|12067.7|12066.3|12060.6|12058.6|582
1621356300000|2021-05-18 16:45:00|12063.2|12061.1|12063.4|12062.1|12065.2|12063.1|12060.4|12058.8|424
1621356600000|2021-05-18 16:50:00|12063.3|12062|12057.2|12055.9|12064.1|12062.3|12055.1|12053|425
1621356900000|2021-05-18 16:55:00|12057|12055.7|12057.2|12055.1|12060.3|12058.7|12056|12054.3|435
1621357200000|2021-05-18 17:00:00|12057.1|12055|12057.4|12055.3|12057.5|12055.9|12053.1|12051.2|527
1621357500000|2021-05-18 17:05:00|12057.3|12055.2|12059.2|12057.9|12060.2|12058.4|12056.6|12054.5|322
1621357800000|2021-05-18 17:10:00|12059.3|12058|12060.2|12058.9|12061|12059.3|12058.8|12057.1|265
1621358100000|2021-05-18 17:15:00|12060.1|12058.8|12060.4|12058.3|12061.3|12059.7|12059.4|12057.8|250
1621358400000|2021-05-18 17:20:00|12059.8|12058.5|12059.1|12057.8|12060.6|12059.2|12058.5|12057.1|240
1621358700000|2021-05-18 17:25:00|12059.2|12057.9|12059.1|12057.8|12059.9|12058.4|12057.1|12055.5|313
1621359000000|2021-05-18 17:30:00|12059|12057.7|12058.7|12057.4|12060.7|12059.3|12058.6|12057|236
1621359300000|2021-05-18 17:35:00|12058.6|12057.3|12057.2|12055.9|12060.7|12059.1|12057.1|12055.6|318
1621359600000|2021-05-18 17:40:00|12057.6|12055.5|12057.8|12056.5|12059.1|12057.5|12056.3|12054.6|336
1621359900000|2021-05-18 17:45:00|12057.7|12056.4|12058.7|12056.6|12059.1|12057.6|12057.1|12055.4|309
1621360200000|2021-05-18 17:50:00|12058.6|12056.5|12056.4|12055.1|12058.7|12056.6|12055.9|12054.1|274
1621360500000|2021-05-18 17:55:00|12056.5|12055.2|12054.4|12053.1|12057.2|12055.6|12053.1|12051.4|268
1621360800000|2021-05-18 18:00:00|12054.8|12053.5|12061.7|12059.6|12061.9|12060.3|12053.6|12052.2|362
1621361100000|2021-05-18 18:05:00|12061.8|12059.7|12059.2|12057.9|12061.8|12060.1|12058.5|12057.2|288
1621361400000|2021-05-18 18:10:00|12059.4|12058.1|12053.6|12052.3|12059.4|12058.1|12053.2|12051.9|292
1621361700000|2021-05-18 18:15:00|12053.4|12052.1|12055.8|12054.5|12055.8|12054.5|12052.1|12050.8|320
1621362000000|2021-05-18 18:20:00|12055.7|12054.4|12056.4|12055.1|12058.4|12056.8|12054.9|12053.6|322
1621362300000|2021-05-18 18:25:00|12056.5|12055.2|12056.7|12054.6|12057.3|12055.7|12054.4|12052.7|446
1621362600000|2021-05-18 18:30:00|12056.9|12054.8|12059.8|12058.5|12060.5|12058.7|12055.3|12053.8|450
1621362900000|2021-05-18 18:35:00|12059.7|12058.4|12061.2|12059.1|12062.8|12061|12058.7|12057.1|526
1621363200000|2021-05-18 18:40:00|12061.3|12059.2|12063|12061.7|12065.7|12063.9|12059.9|12058.2|495
1621363500000|2021-05-18 18:45:00|12062.8|12061.5|12063.4|12061.3|12065.4|12064.1|12062.5|12061|560
1621363800000|2021-05-18 18:50:00|12063.5|12061.4|12062.6|12061.3|12065.8|12064.1|12062.5|12060.8|445
1621364100000|2021-05-18 18:55:00|12062.7|12061.4|12058|12056.7|12064.7|12063|12057.8|12056.5|487
1621364400000|2021-05-18 19:00:00|12058.2|12056.9|12058.3|12057|12060.3|12058.8|12056.9|12055.6|503
1621364700000|2021-05-18 19:05:00|12058.4|12057.1|12057|12055.7|12060.8|12059.2|12055.6|12054.2|462
1621365000000|2021-05-18 19:10:00|12056.9|12055.6|12057.8|12056.5|12059.2|12057.7|12055.3|12053.9|362
1621365300000|2021-05-18 19:15:00|12057.7|12056.4|12057.2|12055.9|12059.8|12058.1|12057.1|12055.7|380
1621365600000|2021-05-18 19:20:00|12057.1|12055.8|12054|12052.7|12057.2|12055.9|12053.4|12051.8|368
1621365900000|2021-05-18 19:25:00|12053.9|12052.6|12052.9|12050.8|12056|12054.5|12052.5|12050.7|369
1621366200000|2021-05-18 19:30:00|12052.8|12050.7|12051.1|12049.8|12053.8|12052.1|12051|12049.2|354
1621366500000|2021-05-18 19:35:00|12051.2|12049.9|12054.1|12052|12056.1|12054.3|12050.5|12048.8|388
1621366800000|2021-05-18 19:40:00|12053.6|12052.3|12052.3|12050.2|12055.4|12053.7|12052.2|12050.1|385
1621367100000|2021-05-18 19:45:00|12052.1|12050|12057.4|12055.3|12058|12056.5|12050.9|12049.4|465
1621367400000|2021-05-18 19:50:00|12057.6|12055.5|12059|12057.7|12059.7|12058.4|12056.4|12054.7|655
1621367700000|2021-05-18 19:55:00|12059.5|12057.4|12062.8|12061.5|12063.4|12061.6|12056.7|12055.1|674
1621368000000|2021-05-18 20:00:00|12062.3|12061|12061.2|12059.9|12063.4|12061.7|12060.4|12058.7|368
1621368300000|2021-05-18 20:05:00|12061.3|12060|12060.3|12058.2|12062.2|12060.5|12059.4|12057.5|159
1621368600000|2021-05-18 20:10:00|12060.2|12058.1|12062.8|12060.7|12063.6|12061.7|12059.2|12057.5|257
1621368900000|2021-05-18 20:15:00|12062.7|12060.6|12063.4|12062.1|12063.9|12062.1|12062.3|12060.5|81
1621369200000|2021-05-18 20:20:00|12063.5|12062.2|12063|12061.7|12064.8|12063.3|12062.9|12061.2|102
1621369500000|2021-05-18 20:25:00|12062.9|12061.6|12060.5|12058.4|12063.8|12062.2|12059.9|12058.1|138
1621369800000|2021-05-18 20:30:00|12060.8|12059.5|12063.2|12061.1|12064.3|12062.4|12059.9|12058.2|213
1621370100000|2021-05-18 20:35:00|12063.3|12061.2|12062.5|12061.2|12064.6|12062.9|12060.4|12058.6|223
1621370400000|2021-05-18 20:40:00|12062.9|12060.8|12062|12060.7|12064|12062.4|12061.2|12059.5|179
1621370700000|2021-05-18 20:45:00|12062.4|12060.3|12060.6|12058.5|12062.8|12060.8|12060.2|12058.2|213
1621371000000|2021-05-18 20:50:00|12060.5|12058.4|12063.1|12061|12063.4|12061.3|12059.6|12057.5|271
1621371300000|2021-05-18 20:55:00|12063.2|12061.1|12069.1|12062.1|12069.6|12062.6|12061.6|12058.9|320
1621371600000|2021-05-18 21:00:00|12069.2|12062.2|12070.1|12063.1|12070.7|12063.7|12069.2|12062.2|41
1621371900000|2021-05-18 21:05:00|12070.8|12063.8|12070|12063|12071.3|12064.3|12069.3|12062.3|107
1621372200000|2021-05-18 21:10:00|12069.4|12062.4|12069.2|12062.2|12075.3|12070.2|12066.6|12059.6|133
1621372500000|2021-05-18 21:15:00|12068.9|12061.9|12066|12059|12071.1|12064.1|12065.6|12058.6|114
1621372800000|2021-05-18 21:20:00|12066.1|12059.1|12064.1|12057.1|12068.1|12061.1|12061.9|12054.9|146
1621373100000|2021-05-18 21:25:00|12064|12057|12066|12059|12070.3|12063.3|12063.6|12056.6|196
1621373400000|2021-05-18 21:30:00|12066.7|12059.7|12065.9|12058.9|12067|12060|12064|12057|198
1621373700000|2021-05-18 21:35:00|12066|12059|12064.5|12058.9|12066.7|12060.4|12064.5|12057.5|201
1621374000000|2021-05-18 21:40:00|12064.6|12058.7|12063.2|12059.5|12065.4|12060.1|12062.2|12055.9|231
1621374300000|2021-05-18 21:45:00|12063.5|12059.4|12065.1|12061.2|12067.2|12062.4|12062.8|12057.5|239
1621374600000|2021-05-18 21:50:00|12065.6|12061.6|12065.5|12062.1|12066.8|12062.7|12064.3|12061|165
1621374900000|2021-05-18 21:55:00|12065.1|12062.4|12067.1|12063.2|12071|12066|12064.8|12058.7|270
1621375200000|2021-05-18 22:00:00|12067|12062.9|12063.5|12061.4|12067|12062.9|12062.4|12058.3|454
1621375500000|2021-05-18 22:05:00|12063.7|12061.6|12063.3|12061.2|12063.7|12061.6|12062.9|12060.7|162
1621375800000|2021-05-18 22:10:00|12063.2|12061.1|12064.1|12062|12064.9|12062.7|12062.9|12060.7|196
1621376100000|2021-05-18 22:15:00|12064.2|12062.1|12064.7|12062.6|12065.7|12063.1|12064|12061.8|140
1621376400000|2021-05-18 22:20:00|12065|12062.7|12065.1|12063|12065.9|12063.8|12063.6|12061.4|203
1621376700000|2021-05-18 22:25:00|12065|12062.9|12065.3|12063.2|12067.2|12063.7|12064.8|12062.7|172
1621377000000|2021-05-18 22:30:00|12065.5|12063.4|12065.3|12063.2|12066.3|12064|12064.8|12062.7|139
1621377300000|2021-05-18 22:35:00|12065.2|12063.1|12065.2|12063.1|12065.7|12063.6|12064.8|12062.7|165
1621377600000|2021-05-18 22:40:00|12065.1|12063|12065.2|12063.1|12065.4|12063.3|12064.6|12062.5|226
1621377900000|2021-05-18 22:45:00|12065.1|12063|12064.6|12062.5|12065.2|12063.1|12063.8|12061.7|191
1621378200000|2021-05-18 22:50:00|12064.5|12062.4|12065.1|12063|12065.9|12063.8|12064.4|12062.3|117
1621378500000|2021-05-18 22:55:00|12065.2|12063.1|12067.9|12065.8|12068.3|12066.2|12065.1|12063|201
1621378800000|2021-05-18 23:00:00|12068.1|12066|12067.3|12065.2|12069.7|12067.7|12066.9|12064.8|232
1621379100000|2021-05-18 23:05:00|12067.4|12065.3|12066.1|12064|12067.5|12065.6|12065.4|12063.3|126
1621379400000|2021-05-18 23:10:00|12066|12063.9|12067.1|12065|12067.2|12065.1|12065.4|12063.3|92
1621379700000|2021-05-18 23:15:00|12067.2|12065.1|12067.7|12065.6|12067.7|12065.8|12066.6|12064.5|72
1621380000000|2021-05-18 23:20:00|12067.6|12065.5|12067.5|12065.4|12068.1|12066|12066.8|12065.1|82
1621380300000|2021-05-18 23:25:00|12067.4|12065.3|12066.9|12064.8|12067.6|12065.5|12066.6|12064.5|160
1621380600000|2021-05-18 23:30:00|12067.3|12065.2|12066.3|12064.2|12067.5|12065.4|12065.9|12063.8|138
1621380900000|2021-05-18 23:35:00|12066.4|12064.3|12066.8|12064.7|12067.1|12065|12064.7|12062.6|208
1621381200000|2021-05-18 23:40:00|12066.9|12064.8|12066.8|12064.7|12067.4|12065.3|12066.1|12064|167
1621381500000|2021-05-18 23:45:00|12066.7|12064.6|12068.3|12066.2|12069|12066.9|12066.7|12064.6|219
1621381800000|2021-05-18 23:50:00|12068.2|12066.1|12069.6|12067.5|12070.4|12068.3|12068.2|12066.1|183
1621382100000|2021-05-18 23:55:00|12069.7|12067.6|12074.1|12072|12074.5|12072.4|12069.7|12067.6|272
1621382400000|2021-05-19 00:00:00|12073.6|12071.5|12075.7|12073.6|12075.7|12073.6|12071.8|12069.7|386
1621382700000|2021-05-19 00:05:00|12075.6|12073.5|12071.6|12069.5|12075.8|12073.7|12071.1|12069|427
1621383000000|2021-05-19 00:10:00|12071.7|12069.6|12071.5|12069.4|12072.3|12070.2|12070.4|12068.3|311
1621383300000|2021-05-19 00:15:00|12071.6|12069.5|12071.4|12069.3|12072.1|12070|12070.1|12068|295
1621383600000|2021-05-19 00:20:00|12071.3|12069.2|12068.3|12066.2|12072.7|12070.6|12067.4|12065.3|390
1621383900000|2021-05-19 00:25:00|12068.2|12066.1|12067.7|12065.6|12068.9|12066.8|12066.8|12064.7|403
1621384200000|2021-05-19 00:30:00|12067.6|12065.5|12069|12066.9|12069.3|12067.2|12066.4|12064.3|294
1621384500000|2021-05-19 00:35:00|12069.3|12067.2|12068.9|12066.8|12070.7|12068.6|12068.3|12066.2|290
1621384800000|2021-05-19 00:40:00|12068.8|12066.7|12067.5|12065.4|12069.4|12067.3|12067|12064.9|316
1621385100000|2021-05-19 00:45:00|12067.1|12065|12064.8|12062.7|12068.1|12066.2|12063.8|12061.7|433
1621385400000|2021-05-19 00:50:00|12064.9|12062.8|12065.5|12063.4|12067.3|12065.2|12063.8|12061.7|319
1621385700000|2021-05-19 00:55:00|12065.6|12063.5|12067.5|12065.4|12068.4|12066.3|12065.2|12063.1|323
1621386000000|2021-05-19 01:00:00|12067.6|12065.5|12069|12066.9|12074.6|12072.5|12067|12064.9|476
1621386300000|2021-05-19 01:05:00|12069.1|12067|12066.8|12064.7|12070.1|12068|12066.6|12064.5|388
1621386600000|2021-05-19 01:10:00|12066.9|12064.8|12069.7|12067.6|12070.6|12068.5|12066.6|12064.5|378
1621386900000|2021-05-19 01:15:00|12069.6|12067.5|12072.1|12070|12072.3|12070.2|12068.9|12066.8|397
1621387200000|2021-05-19 01:20:00|12072|12069.9|12078.5|12076.4|12078.6|12076.5|12071.3|12069.2|570
1621387500000|2021-05-19 01:25:00|12078.6|12076.5|12074.2|12072.1|12078.6|12076.5|12072.5|12070.8|420
1621387800000|2021-05-19 01:30:00|12074.3|12072.2|12073.9|12071.8|12075.4|12073.3|12071.9|12069.8|455
1621388100000|2021-05-19 01:35:00|12073.8|12071.7|12074.3|12072.2|12075.6|12073.5|12072.6|12070.5|437
1621388400000|2021-05-19 01:40:00|12074.1|12072|12073.9|12071.8|12075.8|12073.7|12073.2|12071.1|378
1621388700000|2021-05-19 01:45:00|12074|12071.9|12074.1|12072|12076.2|12074.5|12073.9|12071.8|344
1621389000000|2021-05-19 01:50:00|12074.2|12072.1|12074.9|12072.8|12076.8|12074.7|12073.7|12071.6|331
1621389300000|2021-05-19 01:55:00|12074.8|12072.7|12075|12072.9|12075.5|12073.4|12073.7|12071.6|291
1621389600000|2021-05-19 02:00:00|12075.1|12073|12081.3|12079.2|12081.4|12079.3|12075|12072.9|396
1621389900000|2021-05-19 02:05:00|12081.4|12079.3|12079.3|12077.2|12081.7|12079.6|12077.3|12075.2|411
1621390200000|2021-05-19 02:10:00|12079.4|12077.3|12080.1|12078|12080.8|12078.8|12078.1|12076|398
1621390500000|2021-05-19 02:15:00|12080|12077.9|12079.9|12077.8|12080.6|12078.5|12078.2|12076.4|270
1621390800000|2021-05-19 02:20:00|12079.8|12077.7|12077.7|12075.6|12080.7|12078.6|12077.4|12075.5|248
1621391100000|2021-05-19 02:25:00|12077.8|12075.7|12077.3|12075.2|12078.7|12076.7|12076.5|12074.4|342
1621391400000|2021-05-19 02:30:00|12077|12074.9|12077.3|12075.2|12079.2|12077.4|12075.8|12074|391
1621391700000|2021-05-19 02:35:00|12077.2|12075.1|12074.8|12072.7|12077.3|12075.2|12074|12072.2|166
1621392000000|2021-05-19 02:40:00|12074.9|12072.8|12074.3|12072.2|12076.4|12074.3|12073.3|12071.4|294
1621392300000|2021-05-19 02:45:00|12074.4|12072.3|12074.9|12072.8|12076.9|12074.9|12073.3|12071.3|266
1621392600000|2021-05-19 02:50:00|12074.8|12072.7|12081.2|12079.1|12081.7|12079.8|12074.7|12072.6|312
1621392900000|2021-05-19 02:55:00|12081.1|12079|12079.4|12077.3|12081.7|12079.6|12078.3|12076.2|311
1621393200000|2021-05-19 03:00:00|12079.5|12077.4|12079.7|12077.6|12081.6|12079.5|12079|12077.1|299
1621393500000|2021-05-19 03:05:00|12079.8|12077.7|12076.4|12074.3|12080|12077.9|12076.3|12074.2|214
1621393800000|2021-05-19 03:10:00|12076.5|12074.4|12077|12074.9|12077.1|12075|12075.6|12073.5|248
1621394100000|2021-05-19 03:15:00|12076.9|12074.8|12075|12072.9|12077.9|12075.8|12074.9|12072.8|233
1621394400000|2021-05-19 03:20:00|12074.9|12072.8|12074.1|12072|12075.1|12073|12072.6|12070.5|198
1621394700000|2021-05-19 03:25:00|12074|12071.9|12074.2|12072.1|12074.7|12072.6|12072.7|12070.6|205
1621395000000|2021-05-19 03:30:00|12073.9|12071.8|12072.3|12070.2|12073.9|12071.8|12071.7|12069.7|239
1621395300000|2021-05-19 03:35:00|12072.4|12070.3|12071.1|12069|12072.5|12070.4|12070.4|12068.3|274
1621395600000|2021-05-19 03:40:00|12070.9|12068.8|12071.4|12069.3|12072.1|12070|12070.5|12068.4|318
1621395900000|2021-05-19 03:45:00|12071.3|12069.2|12070.7|12068.6|12071.8|12069.7|12070.2|12068.1|239
1621396200000|2021-05-19 03:50:00|12070.8|12068.7|12069.9|12067.8|12071.5|12069.4|12069.7|12067.6|209
1621396500000|2021-05-19 03:55:00|12070|12067.9|12070.4|12068.3|12070.7|12068.6|12069.7|12067.6|155
1621396800000|2021-05-19 04:00:00|12070.3|12068.2|12068.3|12066.2|12070.5|12068.6|12067.6|12065.5|160
1621397100000|2021-05-19 04:05:00|12068.4|12066.3|12068.4|12066.3|12069.6|12067.5|12067.7|12065.6|153
1621397400000|2021-05-19 04:10:00|12068.3|12066.2|12068.1|12066|12069.1|12067|12067.6|12065.5|145
1621397700000|2021-05-19 04:15:00|12068.2|12066.1|12067.7|12065.6|12068.2|12066.1|12066.4|12064.7|178
1621398000000|2021-05-19 04:20:00|12067.8|12065.7|12067.6|12065.5|12068.7|12066.6|12067.2|12065.1|180
1621398300000|2021-05-19 04:25:00|12067.7|12065.6|12068.3|12066.2|12069|12066.9|12067.6|12065.5|200
1621398600000|2021-05-19 04:30:00|12068.1|12066|12071.1|12069|12071.1|12069|12067.7|12065.6|196
1621398900000|2021-05-19 04:35:00|12071|12068.9|12071.5|12069.4|12071.6|12069.5|12070.1|12068|175
1621399200000|2021-05-19 04:40:00|12071.6|12069.5|12075.8|12073.7|12075.9|12073.8|12070.8|12068.7|287
1621399500000|2021-05-19 04:45:00|12075.9|12073.8|12076.4|12074.3|12078.2|12076.1|12074.3|12072.4|343
1621399800000|2021-05-19 04:50:00|12076.5|12074.4|12075.5|12073.4|12077.8|12075.7|12075.5|12073.4|255
1621400100000|2021-05-19 04:55:00|12075.1|12073|12074.4|12072.3|12075.5|12073.4|12073.9|12071.8|213
1621400400000|2021-05-19 05:00:00|12074.3|12072.2|12074.4|12072.3|12075.8|12073.7|12074|12071.9|238
1621400700000|2021-05-19 05:05:00|12074.5|12072.4|12073.6|12071.5|12074.7|12072.6|12073.4|12071.3|207
1621401000000|2021-05-19 05:10:00|12073.7|12071.6|12072|12069.9|12073.7|12071.6|12071.9|12069.8|172
1621401300000|2021-05-19 05:15:00|12072.1|12070|12071.3|12069.2|12072.8|12070.7|12070.4|12068.3|170
1621401600000|2021-05-19 05:20:00|12071.4|12069.3|12070.6|12068.5|12071.4|12069.3|12069.8|12067.7|164
1621401900000|2021-05-19 05:25:00|12070.7|12068.6|12071.5|12069.4|12072.1|12070|12069.5|12067.4|201
1621402200000|2021-05-19 05:30:00|12071.6|12069.5|12072.1|12070|12072.9|12070.8|12071.2|12069.1|282
1621402500000|2021-05-19 05:35:00|12072|12069.9|12071.9|12069.8|12073|12071.3|12071.3|12069.2|172
1621402800000|2021-05-19 05:40:00|12071.8|12069.7|12071.3|12069.2|12073.3|12071.2|12071|12068.9|237
1621403100000|2021-05-19 05:45:00|12071.4|12069.3|12068.4|12066.3|12071.7|12069.7|12068|12065.9|281
1621403400000|2021-05-19 05:50:00|12068.5|12066.4|12070|12067.9|12071.5|12069.4|12067.5|12065.4|367
1621403700000|2021-05-19 05:55:00|12070.1|12068|12067.3|12065.2|12070.2|12068.1|12067.1|12065|311
1621404000000|2021-05-19 06:00:00|12067.1|12065|12064.4|12062.3|12068.5|12066.4|12064.4|12062.3|464
1621404300000|2021-05-19 06:05:00|12064.5|12062.4|12066.9|12064.8|12068|12066.3|12064.1|12062.2|499
1621404600000|2021-05-19 06:10:00|12066.8|12064.7|12067.7|12065.6|12069.4|12067.7|12066|12064.2|396
1621404900000|2021-05-19 06:15:00|12067.8|12065.7|12064.3|12062.2|12067.9|12065.8|12063.9|12061.8|340
1621405200000|2021-05-19 06:20:00|12064.4|12062.3|12061.3|12059.2|12064.4|12062.3|12060.7|12058.9|273
1621405500000|2021-05-19 06:25:00|12061.1|12059|12059.7|12057.6|12062|12060|12058.4|12056.9|329
1621405800000|2021-05-19 06:30:00|12059.6|12057.5|12064|12061.9|12064.2|12062.1|12058.9|12057.3|328
1621406100000|2021-05-19 06:35:00|12063.9|12061.8|12062.8|12061.5|12067.4|12065.3|12062.5|12060.5|503
1621406400000|2021-05-19 06:40:00|12062.9|12061.6|12062.3|12060.2|12063.9|12062.1|12061|12059.1|432
1621406700000|2021-05-19 06:45:00|12062.4|12060.3|12060.7|12059.4|12063.9|12061.8|12060.2|12058.2|425
1621407000000|2021-05-19 06:50:00|12060.5|12059.2|12059.4|12057.3|12062.6|12060.7|12058.7|12057.1|334
1621407300000|2021-05-19 06:55:00|12059.3|12057.2|12064.8|12062.7|12065.1|12063.6|12058.6|12056.8|443
1621407600000|2021-05-19 07:00:00|12064.9|12062.8|12065|12062.9|12071.9|12069.8|12063.2|12061.4|844
1621407900000|2021-05-19 07:05:00|12064.9|12062.8|12065|12062.9|12066.2|12064.3|12060.8|12059.4|788
1621408200000|2021-05-19 07:10:00|12064.7|12062.6|12061.5|12060.2|12066.4|12064.8|12061.2|12059.5|709
1621408500000|2021-05-19 07:15:00|12061.7|12060.4|12061.9|12059.8|12066.3|12064.7|12061|12059.3|730
1621408800000|2021-05-19 07:20:00|12062|12059.9|12066.2|12064.1|12069.9|12068.1|12061.6|12059.6|715
1621409100000|2021-05-19 07:25:00|12066.1|12064|12068|12065.9|12070.2|12068.4|12064.4|12062.9|768
1621409400000|2021-05-19 07:30:00|12068.1|12066|12069.6|12067.5|12071.1|12069|12066|12064.3|622
1621409700000|2021-05-19 07:35:00|12069.5|12067.4|12069.8|12068.5|12074.1|12072|12067.5|12065.7|672
1621410000000|2021-05-19 07:40:00|12070.2|12068.1|12069.5|12067.4|12073.2|12071.5|12067.8|12065.8|675
1621410300000|2021-05-19 07:45:00|12069.3|12067.2|12072.9|12070.8|12075.2|12073.5|12068|12066|661
1621410600000|2021-05-19 07:50:00|12071.8|12070.5|12078.8|12076.7|12079.5|12077.7|12071.3|12069.8|675
1621410900000|2021-05-19 07:55:00|12078.9|12076.8|12078.5|12077.2|12080.5|12078.6|12073.5|12072.1|732
1621411200000|2021-05-19 08:00:00|12078.4|12077.1|12081.1|12079|12081.9|12080.1|12077.5|12075.4|793
1621411500000|2021-05-19 08:05:00|12081|12078.9|12077|12074.9|12081.3|12079.2|12075.5|12074|534
1621411800000|2021-05-19 08:10:00|12076.7|12075.4|12084.1|12082|12084.6|12082.5|12074|12072.6|602
1621412100000|2021-05-19 08:15:00|12084.2|12082.1|12090.8|12088.7|12090.9|12088.8|12084.1|12082|570
1621412400000|2021-05-19 08:20:00|12090.6|12088.5|12086.3|12084.2|12091.1|12089|12085.7|12083.6|509
1621412700000|2021-05-19 08:25:00|12086.2|12084.1|12089|12086.9|12091.2|12089.1|12085.9|12083.8|614
1621413000000|2021-05-19 08:30:00|12088.9|12086.8|12088.6|12086.5|12090.5|12088.5|12084.9|12083.2|510
1621413300000|2021-05-19 08:35:00|12088.7|12086.6|12089.8|12087.7|12091.3|12089.5|12088.2|12086.1|462
1621413600000|2021-05-19 08:40:00|12089.7|12087.6|12091.3|12090|12092.3|12090.5|12089.3|12087.5|550
1621413900000|2021-05-19 08:45:00|12091|12089.7|12094|12091.9|12096.6|12094.6|12091|12089.3|612
1621414200000|2021-05-19 08:50:00|12094.1|12092|12090.3|12088.2|12094.5|12092.8|12089.9|12087.8|505
1621414500000|2021-05-19 08:55:00|12090.2|12088.1|12087.6|12085.5|12091.7|12089.6|12086.3|12084.7|465
1621414800000|2021-05-19 09:00:00|12087.5|12085.4|12082.1|12080|12088.1|12086.3|12081.5|12079.8|465
1621415100000|2021-05-19 09:05:00|12081.8|12080.5|12082.2|12080.1|12082.5|12080.8|12079.1|12077.4|473
1621415400000|2021-05-19 09:10:00|12082.3|12080.2|12081.2|12079.9|12084.2|12082.5|12081.2|12079.5|508
1621415700000|2021-05-19 09:15:00|12081.6|12079.5|12076.3|12075|12081.7|12079.9|12075.9|12074.4|499
1621416000000|2021-05-19 09:20:00|12076.6|12074.5|12078.6|12077.3|12079|12077.4|12075.4|12073.7|457
1621416300000|2021-05-19 09:25:00|12078.9|12077.6|12082.4|12081.1|12083.3|12081.2|12077.6|12076|479
1621416600000|2021-05-19 09:30:00|12082.3|12081|12084.6|12082.5|12086.1|12084.1|12080|12078.3|495
1621416900000|2021-05-19 09:35:00|12084.5|12082.4|12078.8|12076.7|12084.6|12082.5|12078.8|12076.7|358
1621417200000|2021-05-19 09:40:00|12078.9|12076.8|12080|12077.9|12082.2|12080.1|12077.7|12075.8|408
1621417500000|2021-05-19 09:45:00|12080.1|12078|12081.8|12079.7|12084|12082.2|12079.1|12077|513
1621417800000|2021-05-19 09:50:00|12081.9|12079.8|12082.3|12081|12083.4|12081.4|12079.7|12078.2|507
1621418100000|2021-05-19 09:55:00|12082.7|12080.6|12087.2|12085.9|12089.7|12087.8|12082.4|12080.6|498
1621418400000|2021-05-19 10:00:00|12087.7|12085.6|12086.2|12084.1|12087.7|12086|12083.6|12081.7|391
1621418700000|2021-05-19 10:05:00|12086.1|12084|12083.6|12081.5|12088|12085.9|12081.7|12080.1|413
1621419000000|2021-05-19 10:10:00|12083.8|12081.7|12085|12082.9|12085|12083|12081.1|12079.4|474
1621419300000|2021-05-19 10:15:00|12084.9|12082.8|12080.5|12079.2|12085.4|12083.4|12080.5|12079|456
1621419600000|2021-05-19 10:20:00|12080.6|12079.3|12081.3|12079.2|12082.9|12080.9|12079.3|12077.6|504
1621419900000|2021-05-19 10:25:00|12081.4|12079.3|12083.9|12081.8|12085.8|12084.1|12081.4|12079.3|470
1621420200000|2021-05-19 10:30:00|12083.8|12081.7|12080.4|12079.1|12083.9|12082|12079.5|12077.8|502
1621420500000|2021-05-19 10:35:00|12080.2|12078.9|12077.1|12075.8|12080.4|12079.1|12076.6|12074.9|409
1621420800000|2021-05-19 10:40:00|12077.5|12075.4|12075.1|12073.8|12077.5|12075.6|12073.2|12071.2|465
1621421100000|2021-05-19 10:45:00|12075.5|12073.4|12074.4|12073.1|12076|12074.5|12072.2|12070.5|476
1621421400000|2021-05-19 10:50:00|12074.5|12073.2|12072.5|12071.2|12075.1|12073.8|12071.2|12069.6|384
1621421700000|2021-05-19 10:55:00|12072.6|12071.3|12072.9|12070.8|12072.9|12071.3|12071.1|12069.2|288
1621422000000|2021-05-19 11:00:00|12072.8|12070.7|12078.6|12076.5|12078.7|12077|12072.6|12070.7|498
1621422300000|2021-05-19 11:05:00|12078.8|12076.7|12087.8|12086.5|12088.7|12086.7|12077.7|12075.9|691
1621422600000|2021-05-19 11:10:00|12088.3|12086.2|12086.3|12084.2|12089.3|12087.2|12085.9|12083.8|598
1621422900000|2021-05-19 11:15:00|12085.9|12084.6|12089.8|12087.7|12090.5|12088.4|12083.1|12081|551
1621423200000|2021-05-19 11:20:00|12089.7|12087.6|12088.3|12086.2|12091.4|12089.3|12086.6|12085.2|595
1621423500000|2021-05-19 11:25:00|12088.4|12086.3|12087.7|12085.6|12090.7|12089|12086.9|12085.2|540
1621423800000|2021-05-19 11:30:00|12087.2|12085.9|12089|12086.9|12091.3|12089.6|12087.1|12085.5|679
1621424100000|2021-05-19 11:35:00|12088.9|12086.8|12088.4|12087.1|12090.5|12088.6|12086.3|12084.8|426
1621424400000|2021-05-19 11:40:00|12088.6|12087.3|12088.2|12086.1|12093.8|12092.1|12087.4|12085.7|529
1621424700000|2021-05-19 11:45:00|12088.3|12086.2|12086.2|12084.1|12089.5|12087.7|12085.5|12083.8|507
1621425000000|2021-05-19 11:50:00|12086.3|12084.2|12088.2|12086.1|12089.1|12087.5|12085.5|12083.8|506
1621425300000|2021-05-19 11:55:00|12088.1|12086|12084.7|12082.6|12088.1|12086|12083.4|12081.3|515
1621425600000|2021-05-19 12:00:00|12084.4|12082.3|12080.6|12078.5|12086.5|12084.7|12079.8|12078.3|693
1621425900000|2021-05-19 12:05:00|12080.5|12078.4|12079.6|12078.3|12081|12079.2|12077.1|12075.6|555
1621426200000|2021-05-19 12:10:00|12079.5|12078.2|12080|12077.9|12081.8|12080|12076.6|12074.8|516
1621426500000|2021-05-19 12:15:00|12079.9|12077.8|12076.8|12074.7|12081.5|12079.4|12075.9|12074.1|471
1621426800000|2021-05-19 12:20:00|12076.9|12074.8|12071.4|12069.3|12076.9|12074.8|12068.9|12066.8|568
1621427100000|2021-05-19 12:25:00|12071.9|12069.8|12069.9|12067.3|12072.2|12070.1|12066.8|12064.7|401
1621427400000|2021-05-19 12:30:00|12070.7|12067.4|12078.7|12076.6|12078.8|12076.7|12055.2|12052.9|950
1621427700000|2021-05-19 12:35:00|12078.6|12076.5|12080.8|12078.7|12082.6|12080.5|12073.7|12071.6|720
1621428000000|2021-05-19 12:40:00|12080.7|12078.6|12081.8|12079.7|12082.7|12080.6|12075.9|12074.1|572
1621428300000|2021-05-19 12:45:00|12081.7|12079.6|12085.6|12083.5|12086.9|12084.8|12080.4|12078.5|554
1621428600000|2021-05-19 12:50:00|12085.7|12083.6|12089.4|12087.3|12089.6|12087.5|12084|12082.3|698
1621428900000|2021-05-19 12:55:00|12089.3|12087.2|12096.8|12094.7|12101.8|12099.7|12088.3|12086.5|970
1621429200000|2021-05-19 13:00:00|12096.7|12095.4|12097.8|12095.7|12103.3|12101.2|12092.9|12090.8|982
1621429500000|2021-05-19 13:05:00|12097.7|12095.6|12095.4|12093.3|12099|12096.9|12091.4|12089.3|949
1621429800000|2021-05-19 13:10:00|12095.3|12093.2|12097.6|12095.5|12099.9|12097.8|12093|12091.1|791
1621430100000|2021-05-19 13:15:00|12097.7|12095.6|12097.9|12095.8|12101.3|12099.2|12095.2|12093.1|875
1621430400000|2021-05-19 13:20:00|12097.6|12095.5|12089.7|12087.6|12097.8|12095.7|12088.6|12086.5|800
1621430700000|2021-05-19 13:25:00|12089.6|12087.5|12086.7|12084.6|12091.4|12089.3|12084.7|12082.6|585
1621431000000|2021-05-19 13:30:00|12087.2|12085.1|12084.7|12082.6|12092.8|12090.7|12084.5|12082.4|784
1621431300000|2021-05-19 13:35:00|12084.6|12082.5|12082.4|12081.1|12088.9|12086.8|12082.3|12080.3|837
1621431600000|2021-05-19 13:40:00|12082.6|12081.3|12076.5|12074.4|12084.6|12082.8|12075.5|12073.4|805
1621431900000|2021-05-19 13:45:00|12076.4|12074.3|12074.3|12072.2|12077.2|12075.7|12071.3|12069.3|798
1621432200000|2021-05-19 13:50:00|12074.4|12072.3|12076|12073.9|12077.6|12075.9|12070|12068.1|1053
1621432500000|2021-05-19 13:55:00|12075.9|12073.8|12076.7|12074.6|12079.1|12077.3|12068.9|12066.8|1056
1621432800000|2021-05-19 14:00:00|12076.5|12074.4|12090.9|12088.8|12092.7|12090.6|12074.8|12073.1|1122
1621433100000|2021-05-19 14:05:00|12091.6|12089.5|12109.9|12107.8|12109.9|12107.8|12086.9|12084.8|1132
1621433400000|2021-05-19 14:10:00|12110|12107.9|12110|12107.9|12119.4|12117.3|12107.4|12105.3|1166
1621433700000|2021-05-19 14:15:00|12110.1|12108|12113.8|12111.7|12115.1|12113|12108.5|12106.5|1053
1621434000000|2021-05-19 14:20:00|12113.7|12111.6|12123.2|12121.1|12123.7|12121.6|12112.4|12110.3|1057
1621434300000|2021-05-19 14:25:00|12122.9|12120.8|12110.5|12108.4|12124.9|12122.8|12110.3|12108.2|1106
1621434600000|2021-05-19 14:30:00|12110.7|12108.6|12103.1|12101|12114.5|12112.4|12101.4|12099.3|1148
1621434900000|2021-05-19 14:35:00|12103.2|12101.1|12118.6|12116.5|12118.9|12116.8|12100.3|12098.2|1097
1621435200000|2021-05-19 14:40:00|12118.5|12116.4|12110.9|12108.8|12121.1|12119.1|12110.5|12108.4|1148
1621435500000|2021-05-19 14:45:00|12110.8|12108.7|12114|12111.9|12120.4|12118.3|12108.9|12106.8|1088
1621435800000|2021-05-19 14:50:00|12113.9|12111.8|12118.8|12116.7|12121.5|12119.4|12111|12108.9|974
1621436100000|2021-05-19 14:55:00|12118.3|12116.2|12117.4|12115.3|12122.9|12120.8|12114.8|12112.7|993
1621436400000|2021-05-19 15:00:00|12117.5|12115.4|12115.9|12113.8|12121.2|12119.2|12113.9|12111.8|958
1621436700000|2021-05-19 15:05:00|12116|12113.9|12106.8|12104.7|12120.2|12118.1|12103.6|12101.5|867
1621437000000|2021-05-19 15:10:00|12106.7|12104.6|12110.6|12108.5|12111.8|12110.1|12106.7|12104.6|733
1621437300000|2021-05-19 15:15:00|12110.7|12108.6|12117.3|12115.2|12117.4|12115.7|12110|12108.1|660
1621437600000|2021-05-19 15:20:00|12116.7|12115.4|12106|12103.9|12117.1|12115.4|12104.6|12102.8|737
1621437900000|2021-05-19 15:25:00|12105.5|12104.2|12109.9|12108.6|12110.2|12108.6|12105.5|12103.9|568
1621438200000|2021-05-19 15:30:00|12110|12108.7|12112.8|12110.7|12113.3|12111.6|12106.9|12105.2|762
1621438500000|2021-05-19 15:35:00|12112.7|12110.6|12109.1|12107.8|12113.7|12111.7|12108.8|12107.3|652
1621438800000|2021-05-19 15:40:00|12109|12107.7|12103.9|12102.6|12111.4|12109.7|12102.7|12100.7|739
1621439100000|2021-05-19 15:45:00|12104.3|12102.2|12106|12104.7|12107.4|12105.8|12102.3|12100.6|634
1621439400000|2021-05-19 15:50:00|12105.7|12104.4|12096|12093.9|12106.2|12104.7|12095.3|12093.2|604
1621439700000|2021-05-19 15:55:00|12095.9|12093.8|12091|12088.9|12096|12094.1|12087.2|12085.4|652
1621440000000|2021-05-19 16:00:00|12090.9|12088.8|12095.1|12093.8|12096.8|12095.1|12090.9|12088.8|730
1621440300000|2021-05-19 16:05:00|12094.9|12093.6|12096.4|12095.1|12097.7|12096.2|12093.5|12091.9|535
1621440600000|2021-05-19 16:10:00|12096.3|12095|12095|12093.7|12097.8|12096.1|12093.6|12092.1|435
1621440900000|2021-05-19 16:15:00|12095.1|12093.8|12098.4|12096.3|12099.9|12097.8|12093.7|12092|520
1621441200000|2021-05-19 16:20:00|12098.1|12096.8|12096.9|12095.6|12099.3|12097.6|12095.9|12094.1|460
1621441500000|2021-05-19 16:25:00|12096.8|12095.5|12097.9|12095.8|12098.6|12096.9|12096.4|12094.8|371
1621441800000|2021-05-19 16:30:00|12097.8|12095.7|12091.6|12089.5|12097.9|12096.3|12090.5|12088.5|451
1621442100000|2021-05-19 16:35:00|12091.7|12089.6|12092.2|12090.9|12095.3|12093.7|12088.6|12086.5|512
1621442400000|2021-05-19 16:40:00|12092.3|12091|12091.9|12089.8|12094|12092.4|12089.6|12088.1|520
1621442700000|2021-05-19 16:45:00|12091.5|12090.2|12091.4|12090.1|12092.7|12091|12089.8|12088.5|487
1621443000000|2021-05-19 16:50:00|12091.3|12090|12091.1|12089|12092.5|12090.9|12090|12088.3|583
1621443300000|2021-05-19 16:55:00|12091.2|12089.1|12090.4|12089.1|12091.2|12089.6|12087.6|12086.1|484
1621443600000|2021-05-19 17:00:00|12090.5|12089.2|12088.8|12086.7|12093.3|12091.6|12086.3|12084.7|584
1621443900000|2021-05-19 17:05:00|12088.7|12086.6|12082.5|12081.2|12089.4|12087.7|12082|12080.3|616
1621444200000|2021-05-19 17:10:00|12082.4|12081.1|12085.4|12083.3|12085.4|12083.7|12079.5|12077.9|553
1621444500000|2021-05-19 17:15:00|12085.3|12083.2|12082.1|12080|12086|12084|12081.8|12079.7|387
1621444800000|2021-05-19 17:20:00|12082.2|12080.1|12090.1|12088|12090.1|12088|12082.1|12080|390
1621445100000|2021-05-19 17:25:00|12090.2|12088.1|12086.5|12084.4|12091.7|12089.8|12086.3|12084.3|487
1621445400000|2021-05-19 17:30:00|12086.4|12084.3|12088|12085.9|12089.5|12087.4|12084.7|12083|470
1621445700000|2021-05-19 17:35:00|12088.1|12086|12087.7|12085.6|12090.2|12088.1|12087.2|12085.2|379
1621446000000|2021-05-19 17:40:00|12087.5|12085.4|12088.9|12086.8|12089.7|12087.6|12087.1|12085.2|277
1621446300000|2021-05-19 17:45:00|12089|12086.9|12090.5|12088.4|12091.4|12089.6|12087.7|12085.6|330
1621446600000|2021-05-19 17:50:00|12090.6|12088.5|12089.9|12087.8|12091.9|12090.1|12089.1|12087.1|336
1621446900000|2021-05-19 17:55:00|12090|12087.9|12092.4|12085.4|12093|12090.6|12089.1|12085.3|389
1621447200000|2021-05-19 18:00:00|12092|12086.2|12104.7|12102.6|12106|12103.9|12085.3|12083.6|1065
1621447500000|2021-05-19 18:05:00|12103.8|12101.7|12113.7|12111.6|12122.3|12120.2|12103.3|12101.2|1642
1621447800000|2021-05-19 18:10:00|12113.8|12111.7|12115.2|12113.1|12126.6|12124.5|12111.3|12109.2|1499
1621448100000|2021-05-19 18:15:00|12115.3|12113.2|12119|12116.9|12127.6|12125.5|12115.3|12113.2|1333
1621448400000|2021-05-19 18:20:00|12118.7|12116.6|12103.3|12101.2|12119.6|12117.5|12094.6|12092.5|1425
1621448700000|2021-05-19 18:25:00|12103.4|12101.3|12100.1|12098|12108|12105.9|12099.1|12097|1032
1621449000000|2021-05-19 18:30:00|12100.4|12098.3|12107.5|12105.4|12110.7|12108.6|12096.8|12094.7|1071
1621449300000|2021-05-19 18:35:00|12107.2|12105.1|12120.9|12118.8|12122.3|12120.2|12103.3|12101.2|1271
1621449600000|2021-05-19 18:40:00|12120.8|12119.5|12121.6|12119.5|12122.8|12120.8|12116.5|12114.4|1142
1621449900000|2021-05-19 18:45:00|12122|12119.9|12132.8|12130.7|12132.8|12130.9|12121.1|12119|1157
1621450200000|2021-05-19 18:50:00|12132.9|12130.8|12132.5|12130.4|12136|12133.9|12128.2|12126.3|894
1621450500000|2021-05-19 18:55:00|12132.6|12130.5|12137.2|12135.1|12137.4|12135.3|12123.2|12121.1|1090
1621450800000|2021-05-19 19:00:00|12137.1|12135|12138.4|12136.3|12144.5|12142.4|12135.4|12133.3|1146
1621451100000|2021-05-19 19:05:00|12138.1|12136|12138.9|12136.8|12141.7|12139.7|12135.6|12133.5|848
1621451400000|2021-05-19 19:10:00|12138.8|12136.7|12138.2|12136.1|12140.1|12138|12134.4|12132.3|720
1621451700000|2021-05-19 19:15:00|12138.3|12136.2|12135.3|12133.2|12139|12137.2|12134.8|12133.1|596
1621452000000|2021-05-19 19:20:00|12135.1|12133|12129.6|12127.5|12137.4|12135.6|12127.7|12126.2|801
1621452300000|2021-05-19 19:25:00|12129.7|12127.6|12126.8|12125.5|12131|12129.7|12125.8|12124.1|704
1621452600000|2021-05-19 19:30:00|12126.9|12125.6|12129.7|12127.6|12132.1|12130.4|12126.5|12124.8|715
1621452900000|2021-05-19 19:35:00|12129.6|12127.5|12129.8|12127.7|12132.1|12130.3|12127.9|12126|688
1621453200000|2021-05-19 19:40:00|12129.9|12127.8|12129.8|12127.7|12131.3|12129.5|12127.8|12126.1|610
1621453500000|2021-05-19 19:45:00|12129.4|12128.1|12130.8|12129.5|12136.4|12134.3|12127.5|12125.7|640
1621453800000|2021-05-19 19:50:00|12131.3|12129.2|12123.2|12121.1|12131.8|12130.2|12122.4|12120.3|823
1621454100000|2021-05-19 19:55:00|12123.5|12121.4|12123.7|12122.4|12125.5|12123.8|12121.3|12119.4|710
1621454400000|2021-05-19 20:00:00|12123.9|12122.6|12124.8|12122.7|12127.4|12125.3|12122.4|12120.7|458
1621454700000|2021-05-19 20:05:00|12124.7|12122.6|12124.8|12122.7|12126.9|12124.8|12123.3|12121.3|230
1621455000000|2021-05-19 20:10:00|12125.3|12123.2|12123.4|12121.3|12125.7|12123.9|12122.9|12121.1|206
1621455300000|2021-05-19 20:15:00|12123.5|12121.4|12122.1|12120|12123.5|12121.4|12120.9|12118.8|167
1621455600000|2021-05-19 20:20:00|12122|12119.9|12122.3|12120.2|12122.8|12120.7|12120.4|12118.8|241
1621455900000|2021-05-19 20:25:00|12122.2|12120.1|12121.6|12119.5|12122.2|12120.7|12119.8|12118.1|169
1621456200000|2021-05-19 20:30:00|12121.7|12119.6|12121.8|12120.5|12123.2|12121.8|12120.7|12118.9|157
1621456500000|2021-05-19 20:35:00|12121.7|12120.4|12130.2|12128.9|12130.8|12129.2|12121.3|12119.2|319
1621456800000|2021-05-19 20:40:00|12130.3|12129|12129.8|12127.7|12131.7|12129.6|12129.3|12127.4|203
1621457100000|2021-05-19 20:45:00|12129.6|12127.5|12128|12125.9|12129.8|12127.7|12126.9|12124.8|207
1621457400000|2021-05-19 20:50:00|12127.9|12125.8|12134.4|12132.3|12134.5|12132.7|12127.6|12125.5|306
1621457700000|2021-05-19 20:55:00|12134.3|12132.2|12133.5|12131.4|12136.8|12134.7|12131.7|12124.7|443
1621458000000|2021-05-19 21:00:00|12134.9|12130|12128.3|12121.3|12134.9|12130|12127.5|12120.5|52
1621458300000|2021-05-19 21:05:00|12128.1|12121.1|12128.4|12123.8|12129.3|12124.3|12126.4|12119.4|166
1621458600000|2021-05-19 21:10:00|12128.5|12123.7|12130.1|12126.1|12130.6|12127.1|12126.7|12123.2|180
1621458900000|2021-05-19 21:15:00|12130.3|12126.2|12129.6|12126.2|12130.7|12126.7|12128.8|12125.3|123
1621459200000|2021-05-19 21:20:00|12129.9|12126.4|12128.5|12124.7|12131.2|12128.2|12128|12123|278
1621459500000|2021-05-19 21:25:00|12128.6|12124.2|12127.5|12124.2|12129.9|12125.9|12127.1|12122.4|172
1621459800000|2021-05-19 21:30:00|12127.2|12124.1|12128|12124.3|12128.5|12125.8|12126|12122.9|285
1621460100000|2021-05-19 21:35:00|12127.9|12124.2|12128.2|12124.3|12128.6|12125.3|12127.2|12123.7|121
1621460400000|2021-05-19 21:40:00|12128.4|12124.1|12134.3|12127.4|12134.6|12127.6|12127.6|12123.9|217
1621460700000|2021-05-19 21:45:00|12134.4|12127.9|12133.8|12127.3|12135.9|12130.7|12132.4|12126.4|297
1621461000000|2021-05-19 21:50:00|12133.9|12127.5|12133.2|12126.2|12134.1|12127.5|12132.2|12125.2|157
1621461300000|2021-05-19 21:55:00|12133.3|12127.4|12132.1|12125.1|12134|12128|12130.3|12124.4|203
1621461600000|2021-05-19 22:00:00|12131.7|12124.8|12130.8|12127.5|12134|12127.9|12130.5|12124.8|428
1621461900000|2021-05-19 22:05:00|12131|12127.3|12131.7|12129.3|12133.8|12129.5|12130.6|12126.6|365
1621462200000|2021-05-19 22:10:00|12131.5|12129.4|12132.1|12130|12133.6|12131.1|12131.4|12129.2|239
1621462500000|2021-05-19 22:15:00|12132.2|12130.1|12133.8|12131.7|12133.9|12131.8|12131.2|12129.1|178
1621462800000|2021-05-19 22:20:00|12133.9|12131.8|12135.3|12133.2|12136|12133.4|12133.7|12131.6|143
1621463100000|2021-05-19 22:25:00|12135.2|12133.1|12135.6|12133.5|12136.3|12134.2|12135.2|12133.1|139
1621463400000|2021-05-19 22:30:00|12135.5|12133.4|12134.7|12132.6|12135.6|12133.5|12133|12130.9|165
1621463700000|2021-05-19 22:35:00|12135.7|12133.6|12134.6|12132.5|12136|12133.9|12134.5|12132.4|117
1621464000000|2021-05-19 22:40:00|12134.5|12132.4|12136.6|12134.5|12136.8|12134.7|12133.9|12131.8|128
1621464300000|2021-05-19 22:45:00|12136.7|12134.6|12138.2|12136.1|12138.9|12136.8|12136.6|12134.5|121
1621464600000|2021-05-19 22:50:00|12138.1|12136|12138.8|12136.7|12138.9|12136.8|12137.5|12135.4|129
1621464900000|2021-05-19 22:55:00|12138.9|12136.8|12138.3|12136.2|12139.1|12137|12137.5|12135.4|175
1621465200000|2021-05-19 23:00:00|12138.5|12136.4|12136.8|12135.5|12141.2|12139.1|12136.6|12134.8|286
1621465500000|2021-05-19 23:05:00|12136.7|12135.4|12134.6|12132.5|12137.7|12135.6|12134.1|12132.3|153
1621465800000|2021-05-19 23:10:00|12134.5|12132.4|12135.1|12133|12136.8|12134.7|12134.4|12132.3|136
1621466100000|2021-05-19 23:15:00|12134.5|12133.2|12133.6|12131.5|12135.2|12133.3|12132.6|12130.5|110
1621466400000|2021-05-19 23:20:00|12133.5|12131.4|12131.9|12129.8|12133.6|12131.5|12131|12128.9|124
1621466700000|2021-05-19 23:25:00|12132|12129.9|12132.7|12130.6|12134|12132.2|12131.9|12129.8|162
1621467000000|2021-05-19 23:30:00|12132.3|12130.2|12132.2|12130.1|12134.1|12132|12131.2|12129.1|175
1621467300000|2021-05-19 23:35:00|12132.3|12130.2|12131.3|12129.2|12132.3|12130.4|12130.9|12129.1|130
1621467600000|2021-05-19 23:40:00|12131.4|12129.3|12133.4|12131.3|12133.4|12131.3|12131.2|12129.1|148
1621467900000|2021-05-19 23:45:00|12133|12130.9|12135.7|12133.6|12136|12133.9|12133|12130.9|171
1621468200000|2021-05-19 23:50:00|12135.9|12133.8|12134.4|12132.3|12136.6|12134.7|12131.2|12129.1|329
1621468500000|2021-05-19 23:55:00|12134.5|12132.4|12132.6|12130.5|12134.5|12132.4|12132.5|12130.4|189
1621468800000|2021-05-20 00:00:00|12132.7|12130.6|12131.9|12129.8|12134.4|12132.3|12131.1|12129|478
1621469100000|2021-05-20 00:05:00|12131.8|12129.7|12129.5|12127.4|12131.8|12129.7|12127.8|12125.7|423
1621469400000|2021-05-20 00:10:00|12129.2|12127.1|12128.8|12126.7|12130.7|12128.6|12128.4|12126.5|291
1621469700000|2021-05-20 00:15:00|12128.7|12126.6|12121.2|12119.1|12128.7|12126.9|12120.8|12118.7|579
1621470000000|2021-05-20 00:20:00|12121.3|12119.2|12121.8|12119.7|12122|12119.9|12119.3|12117.2|376
1621470300000|2021-05-20 00:25:00|12121.9|12119.8|12120.5|12118.4|12121.9|12119.8|12119.5|12117.4|184
1621470600000|2021-05-20 00:30:00|12120.6|12118.5|12116.5|12114.4|12120.7|12118.6|12116.5|12114.4|397
1621470900000|2021-05-20 00:35:00|12116.1|12114|12118.4|12116.3|12118.8|12116.7|12115.7|12113.6|441
1621471200000|2021-05-20 00:40:00|12118.5|12116.4|12118.3|12116.2|12119.9|12117.8|12115.6|12113.8|383
1621471500000|2021-05-20 00:45:00|12118.1|12116|12120.8|12118.7|12120.8|12118.7|12115.8|12113.7|314
1621471800000|2021-05-20 00:50:00|12120.7|12118.6|12118.4|12116.3|12121.6|12119.5|12117.4|12115.3|348
1621472100000|2021-05-20 00:55:00|12118.5|12116.4|12115.7|12113.6|12119.1|12117.1|12115|12113|317
1621472400000|2021-05-20 01:00:00|12115.6|12113.5|12116.6|12114.5|12117.5|12115.4|12113.5|12111.4|436
1621472700000|2021-05-20 01:05:00|12116.7|12114.6|12121.5|12119.4|12123.4|12121.3|12115.1|12113|530
1621473000000|2021-05-20 01:10:00|12121.6|12119.5|12127.5|12125.4|12129|12127.1|12121.6|12119.5|534
1621473300000|2021-05-20 01:15:00|12127.4|12125.3|12129.6|12127.5|12132.4|12130.3|12127.4|12125.3|472
1621473600000|2021-05-20 01:20:00|12129.7|12127.6|12126.6|12124.5|12130.3|12128.2|12125.8|12123.7|315
1621473900000|2021-05-20 01:25:00|12126.8|12124.7|12127.6|12125.5|12127.9|12125.8|12124.3|12122.2|295
1621474200000|2021-05-20 01:30:00|12127.8|12125.7|12124.1|12122|12134.6|12132.5|12124.1|12122|584
1621474500000|2021-05-20 01:35:00|12124|12121.9|12120.2|12118.1|12124.7|12122.6|12118.5|12116.4|604
1621474800000|2021-05-20 01:40:00|12120.3|12118.2|12120.3|12118.2|12122|12119.9|12118.7|12116.6|504
1621475100000|2021-05-20 01:45:00|12120.4|12118.3|12119|12116.9|12123.1|12121.1|12118.1|12116|464
1621475400000|2021-05-20 01:50:00|12118.9|12116.8|12117|12114.9|12121.2|12119.1|12117|12114.9|383
1621475700000|2021-05-20 01:55:00|12117.1|12115|12120.8|12118.7|12120.9|12119.2|12115.9|12113.8|406
1621476000000|2021-05-20 02:00:00|12120.7|12118.6|12120.2|12118.1|12121.9|12119.8|12119|12117.1|536
1621476300000|2021-05-20 02:05:00|12120.3|12118.2|12122.5|12120.4|12123.9|12121.8|12117.9|12116.1|429
1621476600000|2021-05-20 02:10:00|12122.6|12120.5|12124.2|12122.1|12124.4|12122.3|12120.6|12118.5|359
1621476900000|2021-05-20 02:15:00|12123.5|12121.4|12124.9|12122.8|12126.2|12124.3|12121.6|12119.7|483
1621477200000|2021-05-20 02:20:00|12124.8|12122.7|12123.1|12121|12126.4|12124.6|12122.7|12120.7|409
1621477500000|2021-05-20 02:25:00|12123.2|12121.1|12124.7|12122.6|12125.4|12123.3|12122.5|12120.4|311
1621477800000|2021-05-20 02:30:00|12124.8|12122.7|12122.3|12120.2|12126.1|12124|12121|12119.3|305
1621478100000|2021-05-20 02:35:00|12122.2|12120.1|12121.6|12119.5|12122.5|12120.4|12119.4|12117.5|318
1621478400000|2021-05-20 02:40:00|12121.7|12119.6|12119.7|12117.6|12122.8|12120.7|12119.2|12117.3|314
1621478700000|2021-05-20 02:45:00|12119.8|12117.7|12116.5|12114.4|12120.3|12118.2|12115.9|12113.8|303
1621479000000|2021-05-20 02:50:00|12116.6|12114.5|12118.7|12116.6|12119.5|12117.4|12115.9|12113.8|273
1621479300000|2021-05-20 02:55:00|12118.2|12116.1|12121.9|12119.8|12122.1|12120|12117.3|12115.2|356
1621479600000|2021-05-20 03:00:00|12121.8|12119.7|12121.3|12119.2|12123.1|12121|12120.8|12118.7|347
1621479900000|2021-05-20 03:05:00|12121.4|12119.3|12122.4|12120.3|12122.8|12120.7|12119.9|12117.8|324
1621480200000|2021-05-20 03:10:00|12122.3|12120.2|12119.1|12117|12122.7|12120.6|12118.5|12116.6|268
1621480500000|2021-05-20 03:15:00|12119.4|12117.3|12118.7|12116.6|12119.8|12117.7|12118.3|12116.2|196
1621480800000|2021-05-20 03:20:00|12118.8|12116.7|12115.3|12113.2|12119.5|12117.4|12114.3|12112.5|202
1621481100000|2021-05-20 03:25:00|12115.2|12113.1|12115|12112.9|12115.9|12113.8|12114.2|12112.4|202
1621481400000|2021-05-20 03:30:00|12115.1|12113|12112.9|12110.8|12116.3|12114.2|12112.4|12110.6|252
1621481700000|2021-05-20 03:35:00|12113|12110.9|12115.3|12113.2|12115.4|12113.3|12112.9|12110.8|168
1621482000000|2021-05-20 03:40:00|12115.2|12113.1|12113.3|12111.2|12115.9|12113.8|12113.2|12111.2|217
1621482300000|2021-05-20 03:45:00|12113.4|12111.3|12115.2|12113.1|12115.3|12113.2|12113|12110.9|153
1621482600000|2021-05-20 03:50:00|12115.1|12113|12113.1|12111|12115.2|12113.1|12112.8|12110.7|205
1621482900000|2021-05-20 03:55:00|12113.4|12111.3|12113.9|12111.8|12114.4|12112.6|12112.8|12110.7|154
1621483200000|2021-05-20 04:00:00|12113.8|12111.7|12113.3|12111.2|12114.9|12113|12112.8|12111.1|169
1621483500000|2021-05-20 04:05:00|12113.2|12111.1|12114.9|12112.8|12115.1|12113|12113.2|12111.1|204
1621483800000|2021-05-20 04:10:00|12114.8|12112.7|12113.6|12111.5|12114.9|12112.8|12112.8|12110.7|187
1621484100000|2021-05-20 04:15:00|12113.5|12111.4|12112.9|12110.8|12113.7|12111.6|12112.3|12110.2|125
1621484400000|2021-05-20 04:20:00|12112.8|12110.7|12111.6|12109.5|12113|12111|12111.2|12109.1|153
1621484700000|2021-05-20 04:25:00|12111.5|12109.4|12110.8|12108.7|12112.2|12110.2|12110.2|12108.1|231
1621485000000|2021-05-20 04:30:00|12110.7|12108.6|12111.3|12109.2|12111.8|12109.7|12109.7|12107.9|220
1621485300000|2021-05-20 04:35:00|12111.4|12109.3|12111.3|12109.2|12112.8|12110.7|12110.2|12108.4|203
1621485600000|2021-05-20 04:40:00|12111.2|12109.1|12112.4|12110.3|12112.7|12110.8|12110.7|12108.6|173
1621485900000|2021-05-20 04:45:00|12112.5|12110.4|12111.7|12109.6|12114.3|12112.2|12111.2|12109.1|248
1621486200000|2021-05-20 04:50:00|12111.9|12109.8|12111.2|12109.1|12112.5|12110.4|12111|12109|243
1621486500000|2021-05-20 04:55:00|12111.3|12109.2|12108.9|12106.8|12111.7|12109.6|12108|12105.9|154
1621486800000|2021-05-20 05:00:00|12109|12106.9|12108.4|12106.3|12110.1|12108.1|12106.7|12104.6|298
1621487100000|2021-05-20 05:05:00|12108.9|12106.8|12110.4|12108.3|12110.5|12108.8|12108.9|12106.8|141
1621487400000|2021-05-20 05:10:00|12110.3|12108.2|12113|12110.9|12113.5|12111.4|12109.9|12107.8|220
1621487700000|2021-05-20 05:15:00|12113.1|12111|12113.7|12111.6|12114.5|12112.4|12112.9|12110.8|145
1621488000000|2021-05-20 05:20:00|12113.8|12111.7|12112.2|12110.1|12113.8|12111.7|12111.9|12109.8|157
1621488300000|2021-05-20 05:25:00|12112.3|12110.2|12110.5|12108.4|12112.3|12110.2|12110|12107.9|194
1621488600000|2021-05-20 05:30:00|12110.6|12108.5|12107.8|12105.7|12110.6|12108.5|12106.3|12104.4|302
1621488900000|2021-05-20 05:35:00|12107.7|12105.6|12108.8|12106.7|12109.1|12107.1|12107|12104.9|207
1621489200000|2021-05-20 05:40:00|12108.9|12106.8|12107.8|12105.7|12109.7|12107.6|12107.8|12105.7|293
1621489500000|2021-05-20 05:45:00|12107.9|12105.8|12108.6|12106.5|12109|12106.9|12107.8|12105.7|186
1621489800000|2021-05-20 05:50:00|12108.7|12106.6|12109.6|12107.5|12109.7|12107.8|12108.5|12106.4|145
1621490100000|2021-05-20 05:55:00|12109.5|12107.4|12110|12107.9|12110.5|12108.8|12108.4|12106.3|227
1621490400000|2021-05-20 06:00:00|12110.1|12108|12112.2|12110.1|12113.9|12112.1|12107.8|12105.7|552
1621490700000|2021-05-20 06:05:00|12112.3|12110.2|12107.4|12105.3|12112.4|12110.3|12106.7|12104.6|429
1621491000000|2021-05-20 06:10:00|12107.2|12105.1|12105.8|12103.7|12108.9|12107.1|12104.8|12103|375
1621491300000|2021-05-20 06:15:00|12105.6|12103.5|12106.5|12104.4|12107.3|12105.3|12105.5|12103.4|294
1621491600000|2021-05-20 06:20:00|12106.1|12104|12109.3|12107.2|12109.9|12108.3|12106|12103.9|354
1621491900000|2021-05-20 06:25:00|12109.4|12107.3|12105.5|12103.4|12109.5|12107.7|12104.8|12103.4|387
1621492200000|2021-05-20 06:30:00|12105.6|12103.5|12104|12101.9|12108|12106.3|12103.5|12101.4|391
1621492500000|2021-05-20 06:35:00|12104.1|12102|12107.3|12105.2|12107.8|12105.9|12103.4|12101.7|254
1621492800000|2021-05-20 06:40:00|12107.2|12105.1|12109.3|12107.2|12109.5|12107.8|12105.4|12103.6|291
1621493100000|2021-05-20 06:45:00|12108.9|12107.6|12111.2|12109.9|12111.6|12110.1|12107.6|12106.3|311
1621493400000|2021-05-20 06:50:00|12111.1|12109.8|12110.6|12108.5|12112.4|12110.7|12110.1|12108.4|378
1621493700000|2021-05-20 06:55:00|12110.7|12108.6|12114.4|12112.3|12115.4|12113.8|12110.1|12108.4|450
1621494000000|2021-05-20 07:00:00|12114.3|12112.2|12110.2|12108.9|12114.9|12112.9|12110.2|12108.4|602
1621494300000|2021-05-20 07:05:00|12110|12108.7|12109.2|12107.9|12111.6|12109.9|12106.9|12105|676
1621494600000|2021-05-20 07:10:00|12109.5|12107.4|12104.3|12102.2|12109.7|12108.2|12103.9|12102.1|660
1621494900000|2021-05-20 07:15:00|12104|12102.7|12102.7|12101.4|12105.5|12103.9|12101.9|12100.2|657
1621495200000|2021-05-20 07:20:00|12103.1|12101|12102.4|12101.1|12103.6|12101.9|12100.9|12099.1|468
1621495500000|2021-05-20 07:25:00|12102.3|12101|12102.1|12100.8|12104.3|12102.8|12100.9|12099.2|508
1621495800000|2021-05-20 07:30:00|12102|12100.7|12102.9|12101.6|12106.9|12105|12101.8|12100|556
1621496100000|2021-05-20 07:35:00|12102.8|12101.5|12102|12099.9|12104.1|12102.4|12100.9|12099.1|604
1621496400000|2021-05-20 07:40:00|12102.1|12100|12104.4|12102.3|12104.8|12103.2|12101.4|12099.7|490
1621496700000|2021-05-20 07:45:00|12104.3|12102.2|12106.5|12104.4|12106.6|12104.9|12102.7|12101|359
1621497000000|2021-05-20 07:50:00|12106.4|12104.3|12105.6|12103.5|12108.7|12107|12104.6|12102.8|394
1621497300000|2021-05-20 07:55:00|12105.7|12103.6|12104.6|12102.5|12105.8|12103.7|12102.7|12101|422
1621497600000|2021-05-20 08:00:00|12104.5|12103.2|12108.7|12106.6|12108.7|12106.9|12103.7|12102|583
1621497900000|2021-05-20 08:05:00|12108.2|12106.9|12110.9|12108.8|12111.3|12109.2|12106.5|12104.6|437
1621498200000|2021-05-20 08:10:00|12111|12108.9|12105.8|12103.7|12111.1|12109.3|12105|12103.2|448
1621498500000|2021-05-20 08:15:00|12105.9|12103.8|12107.5|12105.4|12107.6|12105.6|12105.1|12103|344
1621498800000|2021-05-20 08:20:00|12107.6|12105.5|12113.3|12111.2|12113.5|12111.4|12107.5|12105.4|383
1621499100000|2021-05-20 08:25:00|12113.4|12111.3|12115.5|12113.4|12116.8|12114.7|12112|12110|387
1621499400000|2021-05-20 08:30:00|12115.4|12113.3|12121.7|12120.4|12122.4|12120.7|12114.7|12112.8|454
1621499700000|2021-05-20 08:35:00|12121.8|12120.5|12125.7|12123.6|12126.1|12124|12119.8|12117.8|538
1621500000000|2021-05-20 08:40:00|12125.6|12123.5|12129.9|12127.8|12130|12127.9|12121.5|12119.4|561
1621500300000|2021-05-20 08:45:00|12129.8|12127.7|12131.8|12129.7|12135.2|12133.1|12128.7|12126.7|574
1621500600000|2021-05-20 08:50:00|12131.9|12129.8|12136.2|12134.1|12138.6|12136.5|12131.1|12129|597
1621500900000|2021-05-20 08:55:00|12136.5|12134.4|12134.5|12132.4|12138.8|12137.2|12133.8|12131.7|513
1621501200000|2021-05-20 09:00:00|12134.6|12132.5|12135.7|12133.6|12138.7|12136.6|12134.6|12132.5|516
1621501500000|2021-05-20 09:05:00|12135.8|12133.7|12133.1|12131|12136.6|12134.7|12131.2|12129.1|457
1621501800000|2021-05-20 09:10:00|12133.5|12131.4|12135.2|12133.1|12136.2|12134.1|12132.8|12130.7|421
1621502100000|2021-05-20 09:15:00|12135.3|12133.2|12136.8|12134.7|12138.8|12137|12135.3|12133.2|345
1621502400000|2021-05-20 09:20:00|12136.9|12134.8|12144.8|12142.7|12145.3|12143.2|12135.6|12133.5|476
1621502700000|2021-05-20 09:25:00|12144.7|12142.6|12140.5|12138.4|12145.7|12143.7|12139.7|12137.9|487
1621503000000|2021-05-20 09:30:00|12140.3|12138.2|12142.9|12141.6|12143.4|12141.9|12140|12137.9|430
1621503300000|2021-05-20 09:35:00|12143.3|12141.2|12141.7|12139.6|12143.4|12141.6|12141.1|12139|441
1621503600000|2021-05-20 09:40:00|12141.8|12139.7|12137.6|12135.5|12141.8|12140|12136.8|12135|460
1621503900000|2021-05-20 09:45:00|12137.2|12135.9|12132.9|12130.8|12138|12136.5|12132.4|12130.8|444
1621504200000|2021-05-20 09:50:00|12132.4|12131.1|12131.5|12130.2|12133.8|12132.1|12131.1|12129.3|356
1621504500000|2021-05-20 09:55:00|12131.7|12130.4|12130.7|12128.6|12133|12131.3|12129.9|12128.2|319
1621504800000|2021-05-20 10:00:00|12130.6|12128.5|12127.8|12125.7|12133|12130.9|12127.2|12125.6|391
1621505100000|2021-05-20 10:05:00|12127.9|12125.8|12127.6|12125.5|12128.4|12126.7|12125|12123.2|467
1621505400000|2021-05-20 10:10:00|12127.7|12125.6|12134.7|12132.6|12135.5|12133.8|12126.3|12124.3|480
1621505700000|2021-05-20 10:15:00|12134.8|12132.7|12135.8|12133.7|12138.9|12137|12134.2|12132.4|376
1621506000000|2021-05-20 10:20:00|12135.7|12133.6|12131.6|12129.5|12137.1|12135.3|12130.9|12128.8|375
1621506300000|2021-05-20 10:25:00|12131.7|12129.6|12129.1|12127|12131.8|12130|12128.4|12126.3|442
1621506600000|2021-05-20 10:30:00|12128.6|12126.5|12125.4|12123.3|12129.9|12128.1|12123.8|12121.9|424
1621506900000|2021-05-20 10:35:00|12125.3|12123.2|12122.6|12120.5|12126.3|12124.4|12122.1|12120.4|415
1621507200000|2021-05-20 10:40:00|12122.5|12120.4|12123.9|12122.6|12124.2|12122.6|12119.7|12118.1|361
1621507500000|2021-05-20 10:45:00|12123.8|12122.5|12122.6|12120.5|12125.6|12123.9|12121.5|12119.9|358
1621507800000|2021-05-20 10:50:00|12122.7|12120.6|12121|12118.9|12126.3|12124.5|12120.4|12118.7|436
1621508100000|2021-05-20 10:55:00|12121.1|12119|12121.1|12119|12122.4|12120.8|12119.4|12117.6|370
1621508400000|2021-05-20 11:00:00|12121|12118.9|12119.8|12118.5|12122.6|12120.7|12117.3|12115.5|459
1621508700000|2021-05-20 11:05:00|12119.7|12118.4|12120.4|12118.3|12121.9|12120.4|12118|12115.9|445
1621509000000|2021-05-20 11:10:00|12120.3|12118.2|12119.4|12117.3|12121.1|12119.1|12117.9|12115.8|282
1621509300000|2021-05-20 11:15:00|12119.3|12118|12114.1|12112|12119.6|12118|12113.3|12111.3|385
1621509600000|2021-05-20 11:20:00|12114|12111.9|12112.5|12111.2|12114.7|12113.1|12111.5|12109.4|403
1621509900000|2021-05-20 11:25:00|12112.4|12111.1|12112.8|12110.7|12113.7|12112|12110.3|12109|276
1621510200000|2021-05-20 11:30:00|12112.7|12110.6|12113.3|12112|12114|12112.3|12110.3|12108.7|331
1621510500000|2021-05-20 11:35:00|12113.4|12112.1|12115.9|12113.8|12116.3|12114.6|12113.1|12111.4|338
1621510800000|2021-05-20 11:40:00|12115.4|12114.1|12114.4|12113.1|12116.9|12115.1|12112.9|12111.3|326
1621511100000|2021-05-20 11:45:00|12114.3|12113|12113.1|12111.8|12115.8|12113.8|12112.9|12111.3|270
1621511400000|2021-05-20 11:50:00|12113.5|12111.4|12111|12108.9|12114.1|12112.2|12110|12107.9|351
1621511700000|2021-05-20 11:55:00|12110.6|12109.3|12109.7|12107.6|12111.2|12109.3|12107.8|12105.7|351
1621512000000|2021-05-20 12:00:00|12109.6|12107.5|12105.9|12103.8|12110.2|12108.5|12105.1|12103.1|543
1621512300000|2021-05-20 12:05:00|12106.3|12104.2|12107|12104.9|12108.7|12107|12105.2|12103.1|423
1621512600000|2021-05-20 12:10:00|12107.1|12105|12110.6|12108.5|12111.7|12109.9|12106.7|12104.7|374
1621512900000|2021-05-20 12:15:00|12110.5|12108.4|12109.7|12108.4|12111.3|12109.7|12108.7|12106.9|387
1621513200000|2021-05-20 12:20:00|12109.6|12108.3|12108.7|12106.6|12110.8|12109.1|12105.1|12103.3|501
1621513500000|2021-05-20 12:25:00|12108.3|12107|12108.6|12106.1|12110.1|12107.7|12106.8|12104.7|296
1621513800000|2021-05-20 12:30:00|12108.3|12106|12106.2|12104.1|12109.5|12107.5|12103.8|12102|509
1621514100000|2021-05-20 12:35:00|12106.3|12104.2|12104|12101.9|12107.5|12105.4|12103.6|12101.5|420
1621514400000|2021-05-20 12:40:00|12103.9|12101.8|12108.5|12106.4|12108.5|12106.7|12102.7|12100.9|520
1621514700000|2021-05-20 12:45:00|12108.3|12106.2|12107.3|12105.2|12108.7|12107.1|12105.3|12103.7|477
1621515000000|2021-05-20 12:50:00|12107.4|12105.3|12107|12104.9|12107.5|12105.4|12103.3|12101.8|479
1621515300000|2021-05-20 12:55:00|12106.8|12104.7|12103.8|12101.7|12107.2|12105.4|12103.8|12101.7|422
1621515600000|2021-05-20 13:00:00|12103.9|12101.8|12108.1|12106|12108.5|12106.8|12101.1|12099|629
1621515900000|2021-05-20 13:05:00|12108.2|12106.1|12107.2|12105.9|12109.2|12107.5|12105.7|12103.6|602
1621516200000|2021-05-20 13:10:00|12107.5|12105.4|12097.5|12095.4|12108.1|12106.2|12096|12093.9|568
1621516500000|2021-05-20 13:15:00|12097.7|12095.6|12093.1|12091.8|12098.6|12096.8|12089.3|12087.5|692
1621516800000|2021-05-20 13:20:00|12093|12091.7|12095.4|12093.3|12095.9|12094.2|12090.7|12089.3|511
1621517100000|2021-05-20 13:25:00|12095.3|12093.2|12090.4|12089.1|12096.1|12094.3|12089.1|12087.6|374
1621517400000|2021-05-20 13:30:00|12090.3|12089|12083.9|12082.6|12092.2|12090.5|12083.2|12081.5|675
1621517700000|2021-05-20 13:35:00|12084|12082.7|12089.2|12087.1|12090.6|12088.5|12083.1|12081.4|568
1621518000000|2021-05-20 13:40:00|12089.1|12087|12082.6|12080.5|12089.1|12087|12082.1|12080.1|576
1621518300000|2021-05-20 13:45:00|12082.5|12080.4|12080.2|12078.1|12082.5|12080.8|12076.6|12074.6|771
1621518600000|2021-05-20 13:50:00|12079.9|12078.6|12075.9|12074.6|12086.2|12084.1|12075.9|12074.6|987
1621518900000|2021-05-20 13:55:00|12075.6|12074.3|12077|12074.9|12078.2|12076.5|12070.5|12069|746
1621519200000|2021-05-20 14:00:00|12077.3|12075.2|12071.1|12069.8|12078.1|12076.3|12071.1|12069.5|912
1621519500000|2021-05-20 14:05:00|12071.2|12069.9|12079|12076.9|12079.2|12077.1|12068|12065.9|954
1621519800000|2021-05-20 14:10:00|12079.1|12077|12074|12071.9|12079.1|12077.3|12073.2|12071.1|788
1621520100000|2021-05-20 14:15:00|12073.9|12071.8|12068.3|12066.2|12076.2|12074.1|12065.4|12063.5|758
1621520400000|2021-05-20 14:20:00|12068.2|12066.1|12068.2|12066.1|12070.1|12068.3|12065.4|12063.3|723
1621520700000|2021-05-20 14:25:00|12068.1|12066|12067.7|12065.6|12068.4|12066.4|12063.7|12061.7|561
1621521000000|2021-05-20 14:30:00|12067.6|12065.5|12073.7|12071.6|12073.7|12072|12067.3|12065.3|659
1621521300000|2021-05-20 14:35:00|12073.5|12072.2|12076.9|12074.8|12077.8|12075.7|12073.5|12071.7|641
1621521600000|2021-05-20 14:40:00|12077|12074.9|12072.8|12071.5|12077|12075.4|12070.5|12068.7|647
1621521900000|2021-05-20 14:45:00|12072.7|12071.4|12070.3|12068.2|12073|12071.4|12068.8|12067|752
1621522200000|2021-05-20 14:50:00|12070.2|12068.1|12067.2|12065.9|12070.2|12068.1|12063.5|12061.5|735
1621522500000|2021-05-20 14:55:00|12067.3|12066|12067.7|12066.4|12069.9|12067.8|12063|12061.3|811
1621522800000|2021-05-20 15:00:00|12067.6|12066.3|12059.5|12057.4|12067.9|12066.3|12059.1|12057.3|789
1621523100000|2021-05-20 15:05:00|12059.6|12057.5|12057.6|12056.3|12062.5|12061.1|12056.4|12054.6|572
1621523400000|2021-05-20 15:10:00|12057.5|12056.2|12062.3|12060.2|12062.3|12060.2|12054.5|12052.9|555
1621523700000|2021-05-20 15:15:00|12062.2|12060.1|12064.4|12062.3|12064.9|12063.3|12058|12056.7|604
1621524000000|2021-05-20 15:20:00|12063.9|12062.6|12066.1|12064.8|12066.8|12065.1|12062.6|12060.9|556
1621524300000|2021-05-20 15:25:00|12066.5|12064.4|12065.5|12063.4|12067.6|12065.9|12063|12061.2|468
1621524600000|2021-05-20 15:30:00|12065.4|12064.1|12067.3|12066|12068.9|12067.2|12065.3|12063.7|443
1621524900000|2021-05-20 15:35:00|12067.7|12065.6|12065.3|12063.2|12069.3|12067.6|12064.7|12063.2|462
1621525200000|2021-05-20 15:40:00|12064.7|12063.4|12060.5|12059.2|12067.5|12065.9|12059.4|12057.6|505
1621525500000|2021-05-20 15:45:00|12061|12058.9|12059.8|12057.7|12062.5|12060.4|12058.3|12056.5|513
1621525800000|2021-05-20 15:50:00|12059.6|12057.5|12058.5|12056.4|12059.6|12057.8|12055.3|12053.5|543
1621526100000|2021-05-20 15:55:00|12057.8|12056.5|12050.8|12049.5|12058.7|12056.9|12050.1|12048.6|483
1621526400000|2021-05-20 16:00:00|12050.7|12049.4|12057.3|12055.2|12061.4|12059.3|12050.1|12048.5|610
1621526700000|2021-05-20 16:05:00|12057.2|12055.1|12060.4|12058.3|12061.8|12059.7|12057|12054.9|425
1621527000000|2021-05-20 16:10:00|12060.3|12058.2|12064.4|12062.3|12064.4|12062.3|12059.4|12057.5|461
1621527300000|2021-05-20 16:15:00|12064.6|12062.5|12070.4|12068.3|12071|12068.9|12062.9|12061.3|532
1621527600000|2021-05-20 16:20:00|12069.8|12068.5|12067.7|12065.6|12070.4|12068.5|12067.6|12065.5|427
1621527900000|2021-05-20 16:25:00|12067.6|12065.5|12061.1|12059|12067.7|12065.8|12060.5|12058.8|604
1621528200000|2021-05-20 16:30:00|12060.6|12059.3|12059|12057.7|12061.2|12059.5|12055|12053.4|536
1621528500000|2021-05-20 16:35:00|12059.4|12057.3|12064.9|12063.6|12066.1|12064.3|12059.3|12057.2|598
1621528800000|2021-05-20 16:40:00|12064.8|12063.5|12064.8|12062.7|12066.3|12064.6|12063.3|12061.6|497
1621529100000|2021-05-20 16:45:00|12064.9|12062.8|12060.7|12058.6|12064.9|12063.2|12060|12058.5|586
1621529400000|2021-05-20 16:50:00|12060.6|12058.5|12062.3|12060.2|12062.3|12060.2|12057.5|12055.9|470
1621529700000|2021-05-20 16:55:00|12062.2|12060.1|12064.6|12062.5|12064.6|12062.7|12061.5|12059.5|400
1621530000000|2021-05-20 17:00:00|12064.5|12062.4|12065.3|12063.2|12065.7|12063.9|12062.7|12061.1|498
1621530300000|2021-05-20 17:05:00|12065.4|12063.3|12064.3|12063|12066.7|12064.7|12062.4|12060.7|486
1621530600000|2021-05-20 17:10:00|12064.7|12062.6|12066.3|12064.2|12067.9|12066.1|12063.3|12061.6|441
1621530900000|2021-05-20 17:15:00|12066.4|12064.3|12068.2|12066.1|12068.8|12066.7|12065.8|12063.9|321
1621531200000|2021-05-20 17:20:00|12068.3|12066.2|12065.5|12064.2|12068.3|12066.2|12065.1|12063.5|298
1621531500000|2021-05-20 17:25:00|12066.3|12064.1|12064.4|12062.3|12067.6|12065.7|12063.9|12061.8|379
1621531800000|2021-05-20 17:30:00|12063.9|12062.6|12065.3|12063.2|12066.8|12065.1|12063.9|12062.3|266
1621532100000|2021-05-20 17:35:00|12065.4|12063.3|12066.7|12064.6|12066.9|12065.1|12063.7|12061.9|284
1621532400000|2021-05-20 17:40:00|12066.6|12064.5|12065.9|12063.8|12067.4|12065.6|12064.7|12062.7|332
1621532700000|2021-05-20 17:45:00|12066|12063.9|12063|12060.9|12066.8|12064.7|12061.9|12059.9|410
1621533000000|2021-05-20 17:50:00|12063.1|12061|12066.3|12064.2|12066.9|12065|12060.8|12058.9|528
1621533300000|2021-05-20 17:55:00|12066.4|12064.3|12067.1|12065|12069|12067.2|12065.5|12063.6|454
1621533600000|2021-05-20 18:00:00|12067.4|12065.3|12065.8|12063.7|12067.7|12065.7|12062.5|12060.4|489
1621533900000|2021-05-20 18:05:00|12065.6|12063.5|12063.8|12061.7|12066.8|12065.1|12061.2|12059.6|478
1621534200000|2021-05-20 18:10:00|12063.9|12061.8|12062.9|12060.8|12064.7|12062.9|12062|12060|437
1621534500000|2021-05-20 18:15:00|12063|12060.9|12060.2|12058.1|12064.1|12062.4|12059.8|12057.9|518
1621534800000|2021-05-20 18:20:00|12060.6|12058.5|12059.3|12057.2|12061.8|12060|12057.8|12055.8|460
1621535100000|2021-05-20 18:25:00|12059.4|12057.3|12060.8|12058.7|12061.9|12060.1|12058.8|12056.7|305
1621535400000|2021-05-20 18:30:00|12060.9|12058.8|12065.1|12063.8|12065.6|12063.8|12059.1|12057.4|453
1621535700000|2021-05-20 18:35:00|12065.2|12063.9|12064.5|12062.4|12066.1|12064|12063.2|12061.2|430
1621536000000|2021-05-20 18:40:00|12064.3|12063|12066.5|12065.2|12067.6|12065.9|12063.6|12061.6|456
1621536300000|2021-05-20 18:45:00|12066.9|12064.8|12066.8|12064.7|12068.5|12066.7|12065.4|12063.7|398
1621536600000|2021-05-20 18:50:00|12066.9|12064.8|12062.6|12060.5|12067.8|12066|12062.2|12060.4|379
1621536900000|2021-05-20 18:55:00|12062.7|12060.6|12059.6|12057.5|12064.7|12063|12059.3|12057.5|540
1621537200000|2021-05-20 19:00:00|12059.5|12057.4|12058.6|12056.5|12061.8|12059.9|12057.5|12055.6|493
1621537500000|2021-05-20 19:05:00|12058.3|12056.2|12059.5|12057.4|12061.4|12059.4|12057.8|12056.1|356
1621537800000|2021-05-20 19:10:00|12059.6|12057.5|12054.4|12052.3|12060.4|12058.7|12054|12052.3|357
1621538100000|2021-05-20 19:15:00|12054|12052.7|12054.3|12052.2|12055.3|12053.7|12053.5|12051.4|332
1621538400000|2021-05-20 19:20:00|12054.4|12052.3|12053.3|12051.2|12055.1|12053.3|12052.6|12050.7|352
1621538700000|2021-05-20 19:25:00|12053.4|12051.3|12055.3|12053.2|12055.8|12054|12052.2|12050.5|298
1621539000000|2021-05-20 19:30:00|12055|12053.7|12054.7|12052.6|12056.6|12055|12053.5|12051.6|434
1621539300000|2021-05-20 19:35:00|12054.8|12052.7|12054.7|12052.6|12055.2|12053.2|12052|12050.1|384
1621539600000|2021-05-20 19:40:00|12054.5|12052.4|12054.3|12052.2|12055.8|12053.7|12053.7|12051.6|417
1621539900000|2021-05-20 19:45:00|12054.4|12052.3|12059.6|12057.5|12060.1|12058|12053.6|12051.5|414
1621540200000|2021-05-20 19:50:00|12059.8|12057.7|12059.5|12057.4|12061.4|12059.7|12057.6|12055.9|403
1621540500000|2021-05-20 19:55:00|12059.6|12057.5|12058.1|12056|12061.6|12059.5|12058|12055.9|500
1621540800000|2021-05-20 20:00:00|12058.3|12056.2|12061|12058.9|12061.2|12059.1|12058|12055.9|394
1621541100000|2021-05-20 20:05:00|12060.9|12058.8|12060.8|12058.7|12061.6|12059.5|12060|12057.9|186
1621541400000|2021-05-20 20:10:00|12060.7|12058.6|12061.8|12059.7|12062.6|12060.8|12060.7|12058.6|157
1621541700000|2021-05-20 20:15:00|12061.7|12059.6|12063.3|12061.2|12063.4|12061.7|12061.4|12059.3|165
1621542000000|2021-05-20 20:20:00|12063.2|12061.1|12063.3|12061.2|12063.4|12061.3|12062|12060.1|132
1621542300000|2021-05-20 20:25:00|12063.2|12061.1|12063.6|12062.3|12064.1|12062.4|12062.8|12060.9|176
1621542600000|2021-05-20 20:30:00|12064|12061.9|12062.4|12060.3|12064.2|12062.5|12061.9|12060.3|138
1621542900000|2021-05-20 20:35:00|12062|12060.7|12063.7|12061.6|12063.9|12062.2|12061.9|12060.3|126
1621543200000|2021-05-20 20:40:00|12063.6|12061.5|12063.2|12061.1|12063.7|12061.6|12061.9|12059.8|146
1621543500000|2021-05-20 20:45:00|12063.3|12061.2|12061.2|12059.1|12063.4|12061.3|12061|12058.9|129
1621543800000|2021-05-20 20:50:00|12061.1|12059|12059|12056.9|12061.2|12059.1|12058.8|12056.7|268
1621544100000|2021-05-20 20:55:00|12058.8|12056.7|12061.2|12057|12061.3|12057.7|12058.4|12055.7|182
1621544400000|2021-05-20 21:00:00|12061.3|12056.5|12062.3|12055.3|12067.5|12060.5|12060.3|12053.3|78
1621544700000|2021-05-20 21:05:00|12062.6|12055.6|12060.8|12053.8|12064|12057|12060.2|12053.2|173
1621545000000|2021-05-20 21:10:00|12060.9|12053.9|12062.2|12055.2|12063.1|12056.7|12060|12053|137
1621545300000|2021-05-20 21:15:00|12062.4|12055.4|12063|12056.2|12064.4|12058.1|12060.2|12053.2|175
1621545600000|2021-05-20 21:20:00|12063.3|12056.3|12063.1|12056.3|12064|12061|12060|12055.8|144
1621545900000|2021-05-20 21:25:00|12062.6|12056.4|12059.4|12054.6|12063.4|12056.8|12058.5|12052.4|207
1621546200000|2021-05-20 21:30:00|12059.1|12055|12062.8|12059.9|12065.2|12059.9|12058.5|12053.2|226
1621546500000|2021-05-20 21:35:00|12062.3|12059.7|12060.1|12056.4|12064.9|12060.2|12059.2|12054.3|221
1621546800000|2021-05-20 21:40:00|12059.9|12056.3|12058.2|12055.8|12060.9|12057.8|12057.9|12054.2|162
1621547100000|2021-05-20 21:45:00|12057.8|12055.7|12059.1|12055.5|12060.3|12057|12057.5|12054.4|172
1621547400000|2021-05-20 21:50:00|12059.3|12055.2|12061.9|12055.8|12062.1|12057.5|12057.6|12054.7|244
1621547700000|2021-05-20 21:55:00|12061.5|12056.2|12064.4|12058.6|12064.6|12059.2|12061.3|12056|180
1621548000000|2021-05-20 22:00:00|12063.2|12057.6|12057.9|12055.8|12063.2|12057.6|12057.3|12055.2|306
1621548300000|2021-05-20 22:05:00|12058|12055.9|12057.7|12055.6|12058.2|12056.1|12057.4|12055.3|119
1621548600000|2021-05-20 22:10:00|12057.6|12055.5|12057.6|12055.5|12058|12055.9|12057.4|12055.3|75
1621548900000|2021-05-20 22:15:00|12057.7|12055.6|12058.6|12056.5|12058.8|12056.7|12057.2|12055.1|90
1621549200000|2021-05-20 22:20:00|12058.7|12056.6|12058.9|12056.8|12059.4|12057.3|12058.1|12056|148
1621549500000|2021-05-20 22:25:00|12058.6|12056.5|12059.7|12057.6|12059.9|12057.8|12058.6|12056.5|110
1621549800000|2021-05-20 22:30:00|12059.4|12057.3|12058.4|12056.3|12059.8|12057.7|12057.7|12055.6|134
1621550100000|2021-05-20 22:35:00|12058.3|12056.2|12058.4|12056.3|12059|12056.9|12058|12055.9|84
1621550400000|2021-05-20 22:40:00|12058.5|12056.4|12060.8|12058.7|12061.2|12059.1|12058.3|12056.2|178
1621550700000|2021-05-20 22:45:00|12060.7|12058.6|12060.5|12058.4|12061.2|12059.4|12060.3|12058.2|88
1621551000000|2021-05-20 22:50:00|12060.6|12058.5|12062|12059.9|12062.7|12060.6|12060.4|12058.3|132
1621551300000|2021-05-20 22:55:00|12062.1|12060|12067.5|12065.4|12067.6|12065.5|12062.1|12060|251
1621551600000|2021-05-20 23:00:00|12067.2|12065.1|12067.6|12065.5|12069.1|12067|12066.8|12064.7|239
1621551900000|2021-05-20 23:05:00|12067.5|12065.4|12067.3|12065.2|12067.6|12065.8|12066.3|12064.6|94
1621552200000|2021-05-20 23:10:00|12067.5|12065.4|12065.7|12063.6|12067.5|12065.4|12065.7|12063.6|113
1621552500000|2021-05-20 23:15:00|12065.8|12063.7|12064.1|12062|12066|12063.9|12063.5|12061.4|112
1621552800000|2021-05-20 23:20:00|12064.2|12062.1|12063.6|12061.5|12064.5|12062.6|12063.2|12061.1|88
1621553100000|2021-05-20 23:25:00|12063.5|12061.4|12063.5|12061.4|12063.7|12061.9|12063.2|12061.3|79
1621553400000|2021-05-20 23:30:00|12063.8|12061.7|12062.2|12060.1|12063.8|12061.8|12061.8|12059.7|121
1621553700000|2021-05-20 23:35:00|12062.3|12060.2|12061.9|12059.8|12062.3|12060.2|12061.5|12059.5|162
1621554000000|2021-05-20 23:40:00|12061.8|12059.7|12062.9|12060.8|12064.2|12062.1|12061.7|12059.7|125
1621554300000|2021-05-20 23:45:00|12063.1|12061|12062|12059.9|12063.5|12061.4|12060.8|12058.7|154
1621554600000|2021-05-20 23:50:00|12062.1|12060|12063.8|12061.7|12064.5|12062.4|12062|12059.9|138
1621554900000|2021-05-20 23:55:00|12063.7|12061.6|12064.4|12062.3|12064.6|12062.5|12063.4|12061.5|96
1621555200000|2021-05-21 00:00:00|12064.3|12062.2|12062.4|12060.3|12065.6|12063.5|12061.1|12059|450
1621555500000|2021-05-21 00:05:00|12062.3|12060.2|12061.4|12059.3|12064.5|12062.4|12061.4|12059.3|318
1621555800000|2021-05-21 00:10:00|12061.2|12059.1|12058.4|12056.3|12062.1|12060|12058.3|12056.2|290
1621556100000|2021-05-21 00:15:00|12058.5|12056.4|12062.1|12060|12063.7|12061.6|12058.4|12056.3|355
1621556400000|2021-05-21 00:20:00|12062|12059.9|12061|12058.9|12064|12061.9|12059.9|12058.3|316
1621556700000|2021-05-21 00:25:00|12061.1|12059|12060.8|12058.7|12061.7|12059.6|12059.1|12057|290
1621557000000|2021-05-21 00:30:00|12060.6|12058.5|12062.7|12060.6|12062.9|12060.8|12059.5|12057.6|267
1621557300000|2021-05-21 00:35:00|12062.6|12060.5|12062.5|12060.4|12063.1|12061|12060.3|12058.2|278
1621557600000|2021-05-21 00:40:00|12062.7|12060.6|12062.7|12060.6|12062.9|12060.8|12060.3|12058.2|249
1621557900000|2021-05-21 00:45:00|12062.6|12060.5|12062.5|12060.4|12062.7|12060.6|12060.9|12058.8|214
1621558200000|2021-05-21 00:50:00|12062.4|12060.3|12066.2|12064.1|12067.1|12065|12062.4|12060.3|399
1621558500000|2021-05-21 00:55:00|12066.1|12064|12064.5|12062.4|12066.7|12064.6|12062.7|12060.6|356
1621558800000|2021-05-21 01:00:00|12064.4|12062.3|12064.9|12062.8|12065.7|12063.6|12062.8|12060.7|419
1621559100000|2021-05-21 01:05:00|12064.8|12062.7|12066.4|12064.3|12066.6|12064.5|12063.6|12061.5|320
1621559400000|2021-05-21 01:10:00|12066.5|12064.4|12065.3|12063.2|12067.9|12066.1|12064.9|12062.8|329
1621559700000|2021-05-21 01:15:00|12065.6|12063.5|12065.4|12063.3|12067|12064.9|12064.8|12062.7|336
1621560000000|2021-05-21 01:20:00|12065.5|12063.4|12070.7|12068.6|12070.9|12068.8|12065.5|12063.4|314
1621560300000|2021-05-21 01:25:00|12070.6|12068.5|12069|12066.9|12071.1|12069.2|12068.8|12066.7|265
1621560600000|2021-05-21 01:30:00|12069.1|12067|12069.3|12067.2|12070.2|12068.2|12067|12064.9|387
1621560900000|2021-05-21 01:35:00|12069.2|12067.1|12068.4|12066.3|12071.6|12069.5|12067.2|12065.3|399
1621561200000|2021-05-21 01:40:00|12068.3|12066.2|12072.1|12070|12073.3|12071.2|12068.3|12066.2|437
1621561500000|2021-05-21 01:45:00|12072.2|12070.1|12071.1|12069|12073.4|12071.4|12069.8|12067.7|367
1621561800000|2021-05-21 01:50:00|12071.2|12069.1|12070.4|12068.3|12073|12070.9|12069.3|12067.2|287
1621562100000|2021-05-21 01:55:00|12070.5|12068.4|12075.5|12073.4|12075.5|12073.4|12070.4|12068.3|399
1621562400000|2021-05-21 02:00:00|12075.6|12073.5|12076.6|12074.5|12077.1|12075|12073.4|12071.3|457
1621562700000|2021-05-21 02:05:00|12076.7|12074.6|12076.8|12074.7|12081.3|12079.2|12076.5|12074.4|398
1621563000000|2021-05-21 02:10:00|12077.1|12075|12081.4|12079.3|12081.7|12079.7|12076.4|12074.6|343
1621563300000|2021-05-21 02:15:00|12081.5|12079.4|12086.9|12084.8|12086.9|12084.8|12081.5|12079.4|433
1621563600000|2021-05-21 02:20:00|12087|12084.9|12082|12079.9|12088.3|12086.2|12081.9|12079.8|397
1621563900000|2021-05-21 02:25:00|12082.2|12080.1|12083.1|12081|12083.1|12081|12080.6|12078.5|280
1621564200000|2021-05-21 02:30:00|12083.2|12081.1|12082.1|12080|12084.3|12082.2|12081.6|12079.5|410
1621564500000|2021-05-21 02:35:00|12082.2|12080.1|12081.5|12079.4|12082.8|12080.7|12080.5|12078.4|405
1621564800000|2021-05-21 02:40:00|12081.7|12079.6|12080.7|12078.6|12083.2|12081.1|12080.1|12078|323
1621565100000|2021-05-21 02:45:00|12080.8|12078.7|12078.7|12076.6|12081.6|12079.5|12078.5|12076.4|227
1621565400000|2021-05-21 02:50:00|12078.8|12076.7|12077.4|12075.3|12079|12077.1|12076.4|12074.3|275
1621565700000|2021-05-21 02:55:00|12077.5|12075.4|12076.5|12074.4|12077.7|12075.6|12074.9|12073|208
1621566000000|2021-05-21 03:00:00|12076.4|12074.3|12077.1|12075|12077.8|12075.7|12074.8|12072.7|281
1621566300000|2021-05-21 03:05:00|12077.2|12075.1|12079.4|12077.3|12079.5|12077.4|12075.1|12073|284
1621566600000|2021-05-21 03:10:00|12079.3|12077.2|12079.7|12077.6|12079.9|12077.8|12077|12074.9|253
1621566900000|2021-05-21 03:15:00|12079.5|12077.4|12076.5|12074.4|12080.1|12078|12076.4|12074.3|203
1621567200000|2021-05-21 03:20:00|12077|12074.9|12078.2|12076.1|12079.1|12077|12076.9|12074.8|241
1621567500000|2021-05-21 03:25:00|12078.3|12076.2|12077.9|12075.8|12078.6|12076.8|12077|12074.9|190
1621567800000|2021-05-21 03:30:00|12077.8|12075.7|12078.2|12076.1|12078.3|12076.2|12076|12073.9|192
1621568100000|2021-05-21 03:35:00|12078.6|12076.5|12077.8|12075.7|12079.7|12077.6|12077.5|12075.4|184
1621568400000|2021-05-21 03:40:00|12077.7|12075.6|12077.6|12075.5|12078.2|12076.1|12076.3|12074.2|173
1621568700000|2021-05-21 03:45:00|12077.4|12075.3|12078.9|12076.8|12079.5|12077.4|12077.3|12075.2|143
1621569000000|2021-05-21 03:50:00|12079|12076.9|12079.3|12077.2|12080.2|12078.1|12078.5|12076.4|144
1621569300000|2021-05-21 03:55:00|12079.4|12077.3|12077.9|12075.8|12080.2|12078.1|12077.8|12075.7|149
1621569600000|2021-05-21 04:00:00|12077.8|12075.7|12078.4|12076.3|12079.6|12077.7|12077.8|12075.7|126
1621569900000|2021-05-21 04:05:00|12078.5|12076.4|12076.8|12074.7|12079.1|12077|12076.5|12074.4|189
1621570200000|2021-05-21 04:10:00|12076.9|12074.8|12075.6|12073.5|12077.1|12075|12074.8|12072.9|217
1621570500000|2021-05-21 04:15:00|12075.7|12073.6|12075.8|12073.7|12076.3|12074.2|12074.9|12072.8|168
1621570800000|2021-05-21 04:20:00|12075.9|12073.8|12074.8|12072.7|12075.9|12073.8|12074.3|12072.2|151
1621571100000|2021-05-21 04:25:00|12074.6|12072.5|12074.3|12072.2|12074.9|12073.1|12073.8|12071.7|136
1621571400000|2021-05-21 04:30:00|12074.2|12072.1|12073.5|12071.4|12074.5|12072.4|12072.3|12070.2|211
1621571700000|2021-05-21 04:35:00|12073.6|12071.5|12074.9|12072.8|12075|12072.9|12073.2|12071.1|151
1621572000000|2021-05-21 04:40:00|12075|12072.9|12075.4|12073.3|12075.7|12073.6|12073.8|12072.1|186
1621572300000|2021-05-21 04:45:00|12075.5|12073.4|12073.8|12071.7|12075.5|12073.4|12073.2|12071.1|195
1621572600000|2021-05-21 04:50:00|12073.7|12071.6|12073.8|12071.7|12074.7|12072.6|12073.3|12071.2|153
1621572900000|2021-05-21 04:55:00|12073.9|12071.8|12073.8|12071.7|12073.9|12071.8|12073|12070.9|165
1621573200000|2021-05-21 05:00:00|12073.6|12071.5|12069.9|12067.8|12073.6|12071.5|12069.6|12067.5|231
1621573500000|2021-05-21 05:05:00|12070.1|12068|12070.7|12068.6|12070.7|12069|12069.9|12068|178
1621573800000|2021-05-21 05:10:00|12070.6|12068.5|12071.4|12069.3|12072.3|12070.2|12070.5|12068.4|168
1621574100000|2021-05-21 05:15:00|12071.3|12069.2|12072|12069.9|12072.2|12070.1|12071.1|12069|123
1621574400000|2021-05-21 05:20:00|12072.1|12070|12072.1|12070|12072.3|12070.2|12070.5|12068.4|225
1621574700000|2021-05-21 05:25:00|12071.9|12069.8|12071.2|12069.1|12072|12070.2|12070.5|12068.5|208
1621575000000|2021-05-21 05:30:00|12071.4|12069.3|12070.6|12068.5|12072.1|12070|12069.3|12067.2|223
1621575300000|2021-05-21 05:35:00|12070.7|12068.6|12074.8|12072.7|12075|12072.9|12070.6|12068.5|278
1621575600000|2021-05-21 05:40:00|12074.9|12072.8|12075|12072.9|12075.6|12073.5|12072.7|12070.6|243
1621575900000|2021-05-21 05:45:00|12075.1|12073|12075.1|12073|12075.4|12073.3|12073.7|12071.6|240
1621576200000|2021-05-21 05:50:00|12074.9|12072.8|12074.8|12072.7|12075.9|12073.8|12073.8|12071.7|251
1621576500000|2021-05-21 05:55:00|12075.1|12073|12077|12074.9|12077.3|12075.2|12073.6|12071.5|205
1621576800000|2021-05-21 06:00:00|12077.2|12075.1|12071.4|12069.3|12077.2|12075.1|12070.1|12068|498
1621577100000|2021-05-21 06:05:00|12071.3|12069.2|12073|12070.9|12073.7|12071.7|12069.8|12067.7|325
1621577400000|2021-05-21 06:10:00|12073.2|12071.1|12074.8|12072.7|12075.1|12073|12073.2|12071.1|245
1621577700000|2021-05-21 06:15:00|12074.5|12072.4|12073.4|12071.3|12074.5|12072.4|12071.9|12069.8|244
1621578000000|2021-05-21 06:20:00|12073.5|12071.4|12073.3|12071.2|12073.7|12071.9|12070.6|12069.1|227
1621578300000|2021-05-21 06:25:00|12073.4|12071.3|12078.1|12076|12078.3|12076.5|12073|12071.2|267
1621578600000|2021-05-21 06:30:00|12078.2|12076.1|12078.6|12076.5|12078.6|12076.8|12074.5|12072.9|335
1621578900000|2021-05-21 06:35:00|12078.7|12076.6|12079.2|12077.9|12081.6|12079.8|12077|12075.4|427
1621579200000|2021-05-21 06:40:00|12079.5|12077.4|12082.1|12080.8|12083.3|12081.6|12079.1|12077.4|369
1621579500000|2021-05-21 06:45:00|12082|12080.7|12078.7|12076.6|12082.5|12080.8|12078.4|12076.5|291
1621579800000|2021-05-21 06:50:00|12078.2|12076.9|12080.1|12078|12080.6|12078.9|12076.8|12075.1|422
1621580100000|2021-05-21 06:55:00|12080|12077.9|12083|12080.9|12083.1|12081.1|12078.7|12076.7|402
1621580400000|2021-05-21 07:00:00|12082.7|12081.4|12085.8|12084.5|12087|12085.1|12080.9|12078.9|633
1621580700000|2021-05-21 07:05:00|12086.2|12084.1|12086.6|12084.5|12089.4|12087.8|12085.3|12083.7|473
1621581000000|2021-05-21 07:10:00|12086.7|12084.6|12087.3|12085.2|12089.8|12088.2|12084.8|12083.2|508
1621581300000|2021-05-21 07:15:00|12087.2|12085.1|12084.1|12082|12088.7|12087|12081.9|12079.8|841
1621581600000|2021-05-21 07:20:00|12083.7|12082.4|12083.8|12081.7|12086.1|12084.3|12083.1|12081.4|463
1621581900000|2021-05-21 07:25:00|12084.1|12082|12085.4|12083.3|12089.2|12087.4|12083.1|12081.5|379
1621582200000|2021-05-21 07:30:00|12085.5|12083.4|12094.2|12092.1|12094.3|12092.2|12085.5|12083.4|762
1621582500000|2021-05-21 07:35:00|12094.3|12092.2|12093.6|12091.5|12094.7|12092.7|12090|12088.1|487
1621582800000|2021-05-21 07:40:00|12093.7|12091.6|12092.5|12090.4|12095.9|12094.2|12092.4|12090.3|522
1621583100000|2021-05-21 07:45:00|12092.6|12090.5|12094.8|12093.5|12095.4|12093.6|12091.1|12089.5|554
1621583400000|2021-05-21 07:50:00|12095|12093.7|12091.7|12089.6|12095.4|12093.7|12090.8|12089|469
1621583700000|2021-05-21 07:55:00|12091.8|12089.7|12087.6|12085.5|12093.7|12091.7|12087.3|12085.2|376
1621584000000|2021-05-21 08:00:00|12087.5|12085.4|12091|12089.7|12092.3|12090.5|12086|12084.2|459
1621584300000|2021-05-21 08:05:00|12091.1|12089.8|12089|12087.7|12093.5|12092|12089|12087|510
1621584600000|2021-05-21 08:10:00|12089.1|12087.8|12090|12088.7|12090.4|12088.8|12087.7|12086.1|430
1621584900000|2021-05-21 08:15:00|12090.1|12088.8|12088.2|12086.1|12091.2|12089.4|12087.1|12085|388
1621585200000|2021-05-21 08:20:00|12088.1|12086|12086.1|12084|12089.7|12087.9|12085.6|12083.7|445
1621585500000|2021-05-21 08:25:00|12086.2|12084.1|12086.7|12084.6|12087.6|12085.5|12085|12083.2|368
1621585800000|2021-05-21 08:30:00|12086.2|12084.1|12088.5|12086.4|12088.5|12086.7|12084.2|12082.3|378
1621586100000|2021-05-21 08:35:00|12088.4|12086.3|12085.5|12083.4|12088.4|12086.3|12084.1|12082.3|407
1621586400000|2021-05-21 08:40:00|12085.4|12083.3|12082.3|12080.2|12085.4|12083.5|12081.8|12080.1|436
1621586700000|2021-05-21 08:45:00|12082.2|12080.1|12081.4|12079.3|12082.3|12080.3|12078.5|12076.8|428
1621587000000|2021-05-21 08:50:00|12080.9|12078.8|12076.4|12074.3|12081|12079.1|12076.4|12074.3|377
1621587300000|2021-05-21 08:55:00|12076.3|12074.2|12074.3|12072.2|12077.8|12075.7|12073.8|12072.1|402
1621587600000|2021-05-21 09:00:00|12074.2|12072.1|12067.1|12065|12074.2|12072.3|12065.9|12064.2|530
1621587900000|2021-05-21 09:05:00|12067|12064.9|12065.8|12063.7|12069.8|12067.7|12065.4|12063.4|470
1621588200000|2021-05-21 09:10:00|12065.7|12063.6|12065.2|12063.1|12067.1|12065.4|12064.5|12062.6|385
1621588500000|2021-05-21 09:15:00|12065.3|12063.2|12064.3|12062.2|12066.8|12064.7|12063.3|12061.3|446
1621588800000|2021-05-21 09:20:00|12064|12061.9|12062.5|12060.4|12064|12061.9|12060.3|12058.3|426
1621589100000|2021-05-21 09:25:00|12062.3|12060.2|12059.9|12058.6|12062.7|12061|12059.8|12058.1|420
1621589400000|2021-05-21 09:30:00|12060.4|12058.3|12061.9|12059.8|12063.3|12061.2|12059.2|12057.1|266
1621589700000|2021-05-21 09:35:00|12062|12059.9|12056.4|12055.1|12062.7|12061|12056.3|12054.6|358
1621590000000|2021-05-21 09:40:00|12056.3|12055|12056.1|12054|12057.1|12055.5|12054.6|12052.9|325
1621590300000|2021-05-21 09:45:00|12056.2|12054.1|12054.5|12052.4|12058|12056.2|12054.2|12052.4|361
1621590600000|2021-05-21 09:50:00|12054.4|12052.3|12053.3|12051.2|12054.6|12052.8|12050.5|12048.8|492
1621590900000|2021-05-21 09:55:00|12053.2|12051.1|12054.5|12052.4|12056.1|12054.3|12052.5|12050.9|567
1621591200000|2021-05-21 10:00:00|12054.6|12052.5|12047.6|12045.5|12054.6|12052.5|12045.5|12043.4|550
1621591500000|2021-05-21 10:05:00|12047.9|12045.8|12050.6|12048.5|12051.2|12049.1|12046.2|12044.1|363
1621591800000|2021-05-21 10:10:00|12050.8|12048.7|12049.6|12047.5|12050.9|12048.8|12048.5|12046.7|353
1621592100000|2021-05-21 10:15:00|12049.7|12047.6|12048.9|12046.8|12051|12049.2|12047.9|12045.9|390
1621592400000|2021-05-21 10:20:00|12049|12046.9|12046.7|12044.6|12049|12047.3|12044.9|12043|368
1621592700000|2021-05-21 10:25:00|12046.8|12044.7|12048.7|12046.6|12048.7|12047|12045.1|12043|386
1621593000000|2021-05-21 10:30:00|12047.9|12046.5|12047.3|12045.2|12050.6|12048.9|12045.7|12044.1|396
1621593300000|2021-05-21 10:35:00|12047.2|12045.1|12048.1|12046|12048.7|12046.9|12046.4|12044.3|298
1621593600000|2021-05-21 10:40:00|12048.2|12046.1|12048.8|12046.7|12048.9|12047.1|12045.2|12043.6|311
1621593900000|2021-05-21 10:45:00|12048.7|12046.6|12043.8|12041.7|12048.8|12047.1|12043.3|12041.6|287
1621594200000|2021-05-21 10:50:00|12043.1|12041.8|12044.3|12042.2|12045.8|12044|12042.5|12041|295
1621594500000|2021-05-21 10:55:00|12043.9|12042.6|12046.4|12045.1|12046.8|12045.1|12043.9|12042.1|338
1621594800000|2021-05-21 11:00:00|12046.9|12044.8|12045.1|12043|12047.3|12045.9|12042.7|12040.9|419
1621595100000|2021-05-21 11:05:00|12044.9|12043.6|12037.7|12035.6|12045.8|12044.1|12037.5|12035.5|445
1621595400000|2021-05-21 11:10:00|12037.6|12035.5|12034.4|12032.3|12038.5|12036.6|12034|12032.1|509
1621595700000|2021-05-21 11:15:00|12034.5|12032.4|12031.4|12029.3|12036.4|12034.6|12029.9|12028.3|485
1621596000000|2021-05-21 11:20:00|12031.3|12029.2|12043.4|12041.3|12043.9|12042.1|12030.4|12028.7|601
1621596300000|2021-05-21 11:25:00|12043.3|12041.2|12041.5|12039.4|12043.5|12042|12039.7|12037.8|508
1621596600000|2021-05-21 11:30:00|12041.4|12039.3|12040.1|12038.8|12042.3|12040.4|12037.9|12036.2|468
1621596900000|2021-05-21 11:35:00|12040|12038.7|12043.7|12041.6|12044.4|12042.5|12036.9|12035.3|432
1621597200000|2021-05-21 11:40:00|12043.6|12041.5|12042.3|12040.2|12043.9|12041.8|12040.2|12038.9|329
1621597500000|2021-05-21 11:45:00|12042.4|12040.3|12038.7|12036.6|12042.5|12040.5|12038.7|12036.6|363
1621597800000|2021-05-21 11:50:00|12038.8|12036.7|12039.6|12037.5|12041.9|12040.2|12037.4|12035.4|465
1621598100000|2021-05-21 11:55:00|12039.4|12038.1|12044.5|12042.4|12045|12043.5|12038.6|12037.1|781
1621598400000|2021-05-21 12:00:00|12044|12042.7|12045.2|12043.1|12047.4|12045.4|12042.2|12040.4|700
1621598700000|2021-05-21 12:05:00|12045.1|12043|12049.4|12047.3|12050.4|12048.3|12043.5|12041.9|671
1621599000000|2021-05-21 12:10:00|12049.5|12047.4|12045.9|12043.8|12051.2|12049.1|12044.9|12043.3|788
1621599300000|2021-05-21 12:15:00|12045.8|12043.7|12047.4|12045.3|12047.8|12045.8|12043.9|12042.2|566
1621599600000|2021-05-21 12:20:00|12046.5|12045.2|12043.6|12041.5|12046.7|12045.2|12040.8|12039.4|501
1621599900000|2021-05-21 12:25:00|12043.7|12041.6|12042.3|12038.1|12046.1|12044.2|12039.6|12036.1|437
1621600200000|2021-05-21 12:30:00|12042.5|12037.7|12041.4|12039.3|12046.1|12044|12037.2|12033.4|614
1621600500000|2021-05-21 12:35:00|12041|12039.7|12042.3|12040.2|12043|12041.4|12039.2|12037.7|400
1621600800000|2021-05-21 12:40:00|12041.5|12040.1|12041.8|12039.7|12042.8|12041.1|12037.6|12035.9|405
1621601100000|2021-05-21 12:45:00|12042|12039.9|12038|12036.7|12043.7|12042.1|12037.9|12036|449
1621601400000|2021-05-21 12:50:00|12037.9|12036.6|12033.5|12031.4|12039.4|12037.7|12032.3|12030.5|430
1621601700000|2021-05-21 12:55:00|12033.4|12031.3|12032.8|12031.5|12034.2|12032.5|12030.1|12028.6|546
1621602000000|2021-05-21 13:00:00|12032.6|12031.3|12029.7|12028.4|12033.4|12032|12028.2|12026.8|677
1621602300000|2021-05-21 13:05:00|12029.8|12028.5|12031.9|12030.6|12034.7|12033.1|12029.7|12028.2|611
1621602600000|2021-05-21 13:10:00|12031.8|12030.5|12038.5|12037.2|12039.9|12037.8|12030.9|12029.3|626
1621602900000|2021-05-21 13:15:00|12038.4|12037.1|12038.9|12036.8|12040|12038.2|12036.7|12035.2|590
1621603200000|2021-05-21 13:20:00|12038.7|12036.6|12042|12039.9|12043.5|12041.7|12036.9|12035.2|572
1621603500000|2021-05-21 13:25:00|12041.8|12039.7|12038.1|12036.8|12044.1|12042|12038|12036|519
1621603800000|2021-05-21 13:30:00|12038.2|12036.9|12043.7|12041.6|12043.9|12042.3|12035.8|12033.7|692
1621604100000|2021-05-21 13:35:00|12043.8|12041.7|12043.5|12042.2|12045.4|12043.5|12042.6|12040.8|545
1621604400000|2021-05-21 13:40:00|12043.8|12042.5|12042.5|12040.1|12047.2|12045.1|12040.4|12038.6|548
1621604700000|2021-05-21 13:45:00|12042.7|12040.4|12052.7|12050.6|12055.5|12053.4|12042.7|12040.4|786
1621605000000|2021-05-21 13:50:00|12052.8|12050.7|12051.5|12050.2|12055.8|12053.8|12045.3|12043.2|705
1621605300000|2021-05-21 13:55:00|12051.6|12050.3|12058.4|12056.3|12058.6|12057|12051.6|12049.9|682
1621605600000|2021-05-21 14:00:00|12058.3|12056.2|12060.7|12058.6|12064.9|12062.8|12057.2|12055.2|832
1621605900000|2021-05-21 14:05:00|12060.5|12059.2|12061.7|12060.4|12063.6|12061.9|12058.1|12056|887
1621606200000|2021-05-21 14:10:00|12062.1|12060|12070.5|12068.4|12070.9|12069.2|12060.7|12059|774
1621606500000|2021-05-21 14:15:00|12070.6|12068.5|12069.9|12067.8|12072.7|12070.6|12066.2|12064.1|762
1621606800000|2021-05-21 14:20:00|12069.8|12067.7|12069.7|12067.6|12072.3|12070.2|12065.5|12063.7|779
1621607100000|2021-05-21 14:25:00|12069.6|12067.5|12069|12066.9|12072|12069.9|12065.6|12063.9|748
1621607400000|2021-05-21 14:30:00|12069.1|12067|12067.1|12065|12069.9|12067.8|12066.6|12064.7|610
1621607700000|2021-05-21 14:35:00|12067|12064.9|12075.2|12073.1|12078.2|12076.4|12066.4|12064.7|849
1621608000000|2021-05-21 14:40:00|12075.4|12073.3|12067.5|12065.4|12075.8|12074|12066.7|12064.8|741
1621608300000|2021-05-21 14:45:00|12067.6|12065.5|12060.4|12058.3|12071.1|12069.1|12060.3|12058.2|866
1621608600000|2021-05-21 14:50:00|12060.5|12058.4|12055.6|12053.5|12060.9|12058.8|12052.3|12050.2|794
1621608900000|2021-05-21 14:55:00|12055.7|12053.6|12051.1|12049.8|12056|12053.9|12047.4|12045.3|943
1621609200000|2021-05-21 15:00:00|12050.9|12049.6|12053.6|12051.5|12054.5|12052.4|12049.2|12047.8|851
1621609500000|2021-05-21 15:05:00|12053.5|12051.4|12056.1|12054|12058|12055.9|12050.1|12048.4|660
1621609800000|2021-05-21 15:10:00|12055.7|12054.4|12052.9|12050.8|12057.7|12056|12051|12049|495
1621610100000|2021-05-21 15:15:00|12052.7|12050.6|12047.3|12045.2|12055.3|12053.2|12047|12045.2|455
1621610400000|2021-05-21 15:20:00|12047.4|12045.3|12048|12045.9|12051.7|12049.6|12046.7|12045.2|442
1621610700000|2021-05-21 15:25:00|12047.9|12045.8|12051.2|12049.1|12053.2|12051.1|12044.8|12043|614
1621611000000|2021-05-21 15:30:00|12051.4|12049.3|12048.9|12047.6|12052.9|12050.8|12047|12044.9|496
1621611300000|2021-05-21 15:35:00|12048.7|12047.4|12049.6|12047.5|12053.1|12051.2|12047.6|12045.6|494
1621611600000|2021-05-21 15:40:00|12049.5|12047.4|12048.8|12046.7|12050.3|12048.6|12048.2|12046.1|335
1621611900000|2021-05-21 15:45:00|12049.1|12047|12052.3|12051|12053.3|12051.5|12048.5|12046.8|464
1621612200000|2021-05-21 15:50:00|12052.2|12050.9|12057.7|12055.6|12059.5|12057.4|12052.1|12050.4|583
1621612500000|2021-05-21 15:55:00|12057.8|12055.7|12074.3|12072.2|12075|12073.2|12057.6|12055.7|1070
1621612800000|2021-05-21 16:00:00|12074.5|12072.4|12067.4|12065.3|12074.5|12072.4|12066.8|12064.7|547
1621613100000|2021-05-21 16:05:00|12067.3|12065.2|12075.3|12073.2|12075.8|12073.7|12065.3|12063.2|573
1621613400000|2021-05-21 16:10:00|12075.2|12073.1|12076.1|12074|12078.1|12076|12071.7|12069.9|729
1621613700000|2021-05-21 16:15:00|12076.5|12074.4|12074|12071.9|12078.1|12076.4|12074|12071.9|514
1621614000000|2021-05-21 16:20:00|12074.1|12072|12075.1|12073|12077.5|12075.4|12073.4|12071.3|460
1621614300000|2021-05-21 16:25:00|12075|12072.9|12077.7|12075.6|12077.8|12076.1|12072.9|12070.8|446
1621614600000|2021-05-21 16:30:00|12077.8|12075.7|12080.3|12078.2|12080.5|12078.8|12075.8|12074|483
1621614900000|2021-05-21 16:35:00|12080.4|12078.3|12080.4|12078.3|12081.3|12079.2|12078.7|12076.9|456
1621615200000|2021-05-21 16:40:00|12080.5|12078.4|12078.9|12076.8|12081.4|12079.4|12077.5|12075.6|422
1621615500000|2021-05-21 16:45:00|12078.4|12077.1|12082.6|12080.5|12084.8|12082.7|12078.4|12076.7|354
1621615800000|2021-05-21 16:50:00|12082.8|12080.7|12090.3|12089|12090.3|12089|12082.1|12080|461
1621616100000|2021-05-21 16:55:00|12090.5|12088.4|12092|12089.9|12092.7|12090.6|12089|12087.1|644
1621616400000|2021-05-21 17:00:00|12091.9|12089.8|12089.4|12087.3|12094.8|12092.7|12089.3|12087.2|535
1621616700000|2021-05-21 17:05:00|12089.5|12087.4|12091.1|12089|12092.5|12091|12088.7|12086.6|544
1621617000000|2021-05-21 17:10:00|12091.2|12089.1|12093.5|12091.4|12094.3|12092.5|12089|12087.3|485
1621617300000|2021-05-21 17:15:00|12093.4|12091.3|12091|12088.9|12093.8|12091.7|12089|12086.9|424
1621617600000|2021-05-21 17:20:00|12091.1|12089|12090.5|12088.4|12091.4|12089.5|12086.2|12084.5|359
1621617900000|2021-05-21 17:25:00|12090.6|12088.5|12089.1|12087|12091.4|12089.7|12088.5|12086.8|361
1621618200000|2021-05-21 17:30:00|12089|12086.9|12086.1|12084|12089.2|12087.6|12085.9|12084|275
1621618500000|2021-05-21 17:35:00|12086.2|12084.1|12084.1|12082|12087.7|12085.8|12083.5|12081.8|349
1621618800000|2021-05-21 17:40:00|12083.6|12082.3|12084.9|12083.6|12086.2|12084.4|12082.8|12081.1|294
1621619100000|2021-05-21 17:45:00|12084.8|12083.5|12082|12080.7|12085.5|12083.8|12081.8|12080.2|299
1621619400000|2021-05-21 17:50:00|12081.9|12080.6|12081.1|12079.8|12083.9|12082.4|12079.5|12077.7|416
1621619700000|2021-05-21 17:55:00|12081.2|12079.9|12079.7|12078.4|12082.6|12081|12079.4|12078.1|456
1621620000000|2021-05-21 18:00:00|12079.8|12078.5|12079.7|12078.4|12081.9|12080.3|12078.8|12077.3|538
1621620300000|2021-05-21 18:05:00|12079.4|12078.1|12077.1|12075.8|12081.8|12080.4|12077|12075.7|531
1621620600000|2021-05-21 18:10:00|12077|12075.7|12076|12073.9|12078.3|12076.6|12075.4|12073.9|381
1621620900000|2021-05-21 18:15:00|12076.1|12074|12075.8|12074.5|12077.5|12075.9|12074.5|12073|356
1621621200000|2021-05-21 18:20:00|12075.7|12074.4|12076.7|12074.6|12079.8|12078.1|12075.6|12074|455
1621621500000|2021-05-21 18:25:00|12076.5|12074.4|12072.9|12071.6|12077.5|12075.4|12072.7|12071.1|482
1621621800000|2021-05-21 18:30:00|12072.7|12071.4|12070.6|12069.3|12073.7|12072|12070.3|12068.6|427
1621622100000|2021-05-21 18:35:00|12070.5|12069.2|12074.7|12073.4|12076.3|12074.5|12070.2|12068.6|500
1621622400000|2021-05-21 18:40:00|12074.4|12073.1|12072.6|12070.5|12074.8|12073.1|12071.4|12069.7|484
1621622700000|2021-05-21 18:45:00|12072.5|12070.4|12069.9|12068.6|12072.5|12070.5|12069.3|12067.6|407
1621623000000|2021-05-21 18:50:00|12069.8|12068.5|12069.7|12067.6|12071.8|12070.1|12069|12066.9|435
1621623300000|2021-05-21 18:55:00|12069.3|12068|12064|12062.7|12070.1|12068.2|12063.5|12062.2|516
1621623600000|2021-05-21 19:00:00|12063.9|12062.6|12066.1|12064.8|12066.5|12064.9|12062.5|12060.7|427
1621623900000|2021-05-21 19:05:00|12066|12064.7|12063|12060.9|12066.1|12064.8|12062.1|12060.5|483
1621624200000|2021-05-21 19:10:00|12063.1|12061|12059.9|12058.6|12063.2|12061.3|12058.3|12056.5|472
1621624500000|2021-05-21 19:15:00|12060.4|12058.3|12058.4|12056.3|12061|12059.3|12057.9|12056.1|426
1621624800000|2021-05-21 19:20:00|12058.6|12056.5|12057.6|12056.3|12060.3|12058.2|12057.1|12055.7|706
1621625100000|2021-05-21 19:25:00|12057.5|12056.2|12057.4|12055.3|12059|12057.5|12056.9|12055|624
1621625400000|2021-05-21 19:30:00|12057.6|12055.5|12060.6|12058.5|12061.9|12059.8|12057.3|12055.5|454
1621625700000|2021-05-21 19:35:00|12060.7|12058.6|12060.1|12058|12060.7|12058.6|12057.6|12055.5|412
1621626000000|2021-05-21 19:40:00|12060.3|12058.2|12060.5|12058.4|12065|12063.3|12059.1|12057.5|506
1621626300000|2021-05-21 19:45:00|12060.6|12058.5|12057.3|12056|12063|12061.2|12057.3|12056|427
1621626600000|2021-05-21 19:50:00|12056.8|12055.5|12059.9|12057.8|12060.7|12058.6|12056.2|12054.3|541
1621626900000|2021-05-21 19:55:00|12060|12057.9|12064.6|12063.3|12065.3|12063.5|12057.7|12055.6|535
1621627200000|2021-05-21 20:00:00|12065.1|12063|12065.7|12063.6|12068|12065.9|12064.7|12062.6|408
1621627500000|2021-05-21 20:05:00|12065.8|12063.7|12065.2|12063.1|12065.8|12063.7|12065.2|12063.1|134
1621627800000|2021-05-21 20:10:00|12065.3|12063.2|12066.5|12064.4|12067.6|12065.5|12065.1|12063|209
1621628100000|2021-05-21 20:15:00|12066.4|12064.3|12067.6|12065.5|12068|12065.9|12066|12063.9|162
1621628400000|2021-05-21 20:20:00|12067.5|12065.4|12068.6|12066.5|12068.8|12066.7|12067.3|12065.2|122
1621628700000|2021-05-21 20:25:00|12068.5|12066.4|12068.5|12066.4|12069.7|12067.6|12067.9|12065.8|207
1621629000000|2021-05-21 20:30:00|12068.6|12066.5|12067.8|12065.7|12069.6|12067.5|12067.7|12065.6|262
1621629300000|2021-05-21 20:35:00|12068|12065.9|12067.9|12065.8|12069.2|12067.1|12067.5|12065.4|131
1621629600000|2021-05-21 20:40:00|12067.7|12065.6|12066.7|12064.6|12068|12065.9|12065.5|12063.4|180
1621629900000|2021-05-21 20:45:00|12066.6|12064.5|12068.6|12066.5|12070.2|12068.1|12065.5|12063.4|274
1621630200000|2021-05-21 20:50:00|12068.5|12066.4|12066.8|12064.7|12068.9|12066.8|12066.7|12064.6|221
1621630500000|2021-05-21 20:55:00|12066.7|12064.6|12066.8|12064.7|12068.3|12066.2|12065.5|12063.4|204
1621800000000|2021-05-23 20:00:00|12070.1|12057.1|12070.4|12057.4|12070.4|12060.3|12068.7|12057.1|6
1621800300000|2021-05-23 20:05:00|12070.7|12057.7|12070.1|12057.1|12070.8|12057.8|12069.2|12056.2|13
1621800600000|2021-05-23 20:10:00|12070.7|12057.7|12070.1|12057.1|12070.8|12057.8|12070.1|12057.1|12
1621800900000|2021-05-23 20:15:00|12070.7|12057.7|12070.1|12057.1|12070.8|12057.8|12070.1|12057.1|12
1621801200000|2021-05-23 20:20:00|12070.8|12057.8|12068.8|12060.3|12070.8|12060.3|12068.7|12057.1|6
1621801500000|2021-05-23 20:25:00|12071|12058|12071.1|12058.1|12072|12059|12070.4|12057.4|11
1621801800000|2021-05-23 20:30:00|12070.4|12057.4|12070.6|12057.6|12071.7|12058.7|12070.4|12057.4|7
1621802100000|2021-05-23 20:35:00|12068.7|12060.2|12070.6|12057.6|12070.6|12060.3|12068.7|12057.6|3
1621802400000|2021-05-23 20:40:00|12071.6|12058.6|12071.1|12058.1|12071.7|12058.7|12070.2|12057.2|10
1621802700000|2021-05-23 20:45:00|12071|12058|12071.1|12058.1|12071.7|12058.7|12071|12058|5
1621803000000|2021-05-23 20:50:00|12071.6|12058.6|12071.6|12058.6|12071.6|12058.6|12071|12058|7
1621803300000|2021-05-23 20:55:00|12071.1|12058.1|12077.3|12064.3|12077.3|12064.3|12071|12058|11
1621803600000|2021-05-23 21:00:00|12075.5|12066|12076.3|12064.9|12076.4|12066|12075.5|12064.9|14
1621803900000|2021-05-23 21:05:00|12076.4|12065|12081|12068|12082.2|12069.2|12068.2|12057.2|103
1621804200000|2021-05-23 21:10:00|12076.7|12064.7|12069|12057.6|12078.6|12066.8|12067.3|12056.7|167
1621804500000|2021-05-23 21:15:00|12068.9|12057.7|12069.7|12056.7|12071.4|12058.8|12066.2|12056.2|87
1621804800000|2021-05-23 21:20:00|12069.5|12056.5|12067.4|12058.9|12071.7|12060.5|12067|12055.8|123
1621805100000|2021-05-23 21:25:00|12067|12058.5|12069.5|12056.5|12071.5|12058.9|12067|12056.5|26
1621805400000|2021-05-23 21:30:00|12071.1|12058.1|12071.5|12058.5|12071.5|12059.5|12067.7|12056.4|90
1621805700000|2021-05-23 21:35:00|12071.6|12058.6|12071.4|12058.4|12071.6|12059.4|12067.1|12056.4|34
1621806000000|2021-05-23 21:40:00|12071.5|12058.5|12069|12056|12071.6|12059.4|12067.9|12055.9|38
1621806300000|2021-05-23 21:45:00|12070.2|12057.2|12067.3|12060.3|12070.2|12061.9|12065.9|12056.1|102
1621806600000|2021-05-23 21:50:00|12068|12061|12068|12061|12068.9|12061.9|12065.9|12058.9|149
1621806900000|2021-05-23 21:55:00|12068.9|12061.9|12069.4|12062.4|12069.4|12062.4|12065|12058|125
1621807200000|2021-05-23 22:00:00|12067.6|12060.6|12072|12069.9|12075.4|12072.7|12063.3|12057.5|531
1621807500000|2021-05-23 22:05:00|12072.3|12070.2|12077.4|12075.3|12077.7|12075.6|12072.3|12070.2|404
1621807800000|2021-05-23 22:10:00|12077.3|12075.2|12076.6|12074.5|12078|12075.9|12076.1|12074|177
1621808100000|2021-05-23 22:15:00|12076.7|12074.6|12076.7|12074.6|12078.6|12076.5|12075.2|12073.1|246
1621808400000|2021-05-23 22:20:00|12076.6|12074.5|12075.6|12073.5|12076.8|12074.7|12075.5|12073.4|98
1621808700000|2021-05-23 22:25:00|12075.5|12073.4|12074.9|12072.8|12076.1|12074|12072.8|12070.7|138
1621809000000|2021-05-23 22:30:00|12074.8|12072.7|12076.6|12074.5|12076.9|12074.8|12074.8|12072.7|155
1621809300000|2021-05-23 22:35:00|12076.4|12074.3|12075.4|12073.3|12077.3|12075.2|12075.3|12073.2|158
1621809600000|2021-05-23 22:40:00|12075.7|12073.6|12074.9|12072.8|12076|12073.9|12073.4|12071.3|190
1621809900000|2021-05-23 22:45:00|12074.7|12072.6|12075.1|12073|12075.4|12073.3|12073|12070.9|229
1621810200000|2021-05-23 22:50:00|12075.3|12073.2|12077.8|12075.7|12078.3|12076.2|12074.4|12072.3|158
1621810500000|2021-05-23 22:55:00|12077.9|12075.8|12077.2|12075.1|12078.2|12076.1|12076|12073.9|156
1621810800000|2021-05-23 23:00:00|12077.3|12075.2|12074.2|12072.1|12077.6|12075.5|12073.9|12071.8|292
1621811100000|2021-05-23 23:05:00|12074|12071.9|12070.7|12068.6|12074.4|12072.3|12070.5|12068.4|353
1621811400000|2021-05-23 23:10:00|12070.9|12068.8|12072|12069.9|12072.1|12070|12069.2|12067.1|269
1621811700000|2021-05-23 23:15:00|12071.9|12069.8|12070.1|12068|12072|12069.9|12069.5|12067.4|337
1621812000000|2021-05-23 23:20:00|12070|12067.9|12069.5|12067.4|12070.5|12068.4|12067.5|12065.4|322
1621812300000|2021-05-23 23:25:00|12069.3|12067.2|12068.4|12066.3|12070.3|12068.2|12068.1|12066|276
1621812600000|2021-05-23 23:30:00|12069.3|12067.2|12069.9|12067.8|12070.7|12068.6|12068.5|12066.4|316
1621812900000|2021-05-23 23:35:00|12070.1|12068|12067.7|12065.6|12070.1|12068|12066.9|12064.8|286
1621813200000|2021-05-23 23:40:00|12067.5|12065.4|12068.9|12066.8|12069.8|12067.7|12067.1|12065|268
1621813500000|2021-05-23 23:45:00|12069|12066.9|12069.8|12067.7|12071.1|12069|12069|12066.9|296
1621813800000|2021-05-23 23:50:00|12070|12067.9|12069.8|12067.7|12071.1|12069|12068.6|12066.5|341
1621814100000|2021-05-23 23:55:00|12070.1|12068|12071.6|12069.5|12071.6|12069.5|12069.5|12067.8|231
1621814400000|2021-05-24 00:00:00|12071.1|12069|12068.5|12066.4|12072.7|12070.6|12068.2|12066.1|640
1621814700000|2021-05-24 00:05:00|12068.6|12066.5|12064.3|12062.2|12069.4|12067.3|12064.1|12062|531
1621815000000|2021-05-24 00:10:00|12064.4|12062.3|12062.3|12060.2|12064.7|12062.6|12061.1|12059|504
1621815300000|2021-05-24 00:15:00|12062.2|12060.1|12062.8|12060.7|12064.6|12062.5|12060.7|12058.6|310
1621815600000|2021-05-24 00:20:00|12062.9|12060.8|12065.3|12063.2|12065.6|12063.5|12061.2|12059.1|215
1621815900000|2021-05-24 00:25:00|12065|12062.9|12066.1|12064|12068.2|12066.1|12064.3|12062.2|303
1621816200000|2021-05-24 00:30:00|12066.4|12064.3|12069.7|12067.6|12070.4|12068.3|12065|12063|440
1621816500000|2021-05-24 00:35:00|12069.5|12067.4|12070.5|12068.4|12071.2|12069.1|12069.5|12067.4|344
1621816800000|2021-05-24 00:40:00|12070.6|12068.5|12070.9|12068.8|12071.5|12069.4|12069.4|12067.3|254
1621817100000|2021-05-24 00:45:00|12071|12068.9|12071.1|12069|12074|12071.9|12070.5|12068.4|449
1621817400000|2021-05-24 00:50:00|12071.3|12069.2|12070.3|12068.2|12072.1|12070|12068.9|12066.8|527
1621817700000|2021-05-24 00:55:00|12070.4|12068.3|12072.6|12070.5|12073.4|12071.3|12069.8|12067.7|459
1621818000000|2021-05-24 01:00:00|12072.5|12070.4|12071.4|12069.3|12073.4|12071.3|12067.2|12065.1|781
1621818300000|2021-05-24 01:05:00|12071.3|12069.2|12069.5|12067.4|12072.5|12070.4|12069|12066.9|736
1621818600000|2021-05-24 01:10:00|12069.8|12067.7|12071.6|12069.5|12072.9|12070.8|12069|12066.9|550
1621818900000|2021-05-24 01:15:00|12071.5|12069.4|12072.8|12070.7|12074|12071.9|12071.1|12069|658
1621819200000|2021-05-24 01:20:00|12073.2|12071.1|12077|12074.9|12078.9|12076.8|12071.9|12069.9|908
1621819500000|2021-05-24 01:25:00|12077.3|12076|12076|12073.9|12079.5|12077.5|12075.1|12073|956
1621819800000|2021-05-24 01:30:00|12076.4|12074.3|12072.3|12070.2|12076.6|12074.5|12070.4|12068.3|1047
1621820100000|2021-05-24 01:35:00|12072.6|12070.5|12073.8|12071.7|12075.4|12073.3|12071.9|12069.8|845
1621820400000|2021-05-24 01:40:00|12073.9|12071.8|12069.6|12067.5|12074.6|12072.5|12069.1|12067|847
1621820700000|2021-05-24 01:45:00|12069.8|12067.7|12069.6|12067.5|12070.7|12068.6|12066.3|12064.2|665
1621821000000|2021-05-24 01:50:00|12069.5|12067.4|12067.7|12065.6|12070|12067.9|12066.8|12064.7|487
1621821300000|2021-05-24 01:55:00|12067.8|12065.7|12067.1|12065|12069.8|12067.7|12066.3|12064.2|542
1621821600000|2021-05-24 02:00:00|12067.2|12065.1|12068.3|12066.2|12070.1|12068|12066.1|12064|698
1621821900000|2021-05-24 02:05:00|12068.4|12066.3|12068.5|12066.4|12069|12066.9|12066.4|12064.3|509
1621822200000|2021-05-24 02:10:00|12068.6|12066.5|12070.7|12068.6|12071.2|12069.1|12068.2|12066.1|379
1621822500000|2021-05-24 02:15:00|12070.6|12068.5|12071.9|12069.8|12072.4|12070.3|12069.2|12067.1|394
1621822800000|2021-05-24 02:20:00|12072.1|12070|12073.1|12071|12073.7|12071.6|12070.2|12068.1|481
1621823100000|2021-05-24 02:25:00|12072.9|12070.8|12072.8|12070.7|12074.3|12072.4|12072.1|12070.3|445
1621823400000|2021-05-24 02:30:00|12072.9|12070.8|12069.9|12067.8|12073.4|12071.3|12069.3|12067.2|319
1621823700000|2021-05-24 02:35:00|12069.7|12067.6|12072.3|12070.2|12072.8|12070.7|12069.7|12067.6|282
1621824000000|2021-05-24 02:40:00|12072.4|12070.3|12073.7|12071.6|12074|12071.9|12071.4|12069.3|297
1621824300000|2021-05-24 02:45:00|12073.6|12071.5|12076.6|12074.5|12077|12074.9|12072.7|12070.6|323
1621824600000|2021-05-24 02:50:00|12076.7|12074.6|12075.8|12073.7|12077.8|12075.7|12075.8|12073.7|264
1621824900000|2021-05-24 02:55:00|12075.9|12073.8|12075.4|12073.3|12078.1|12076|12074.8|12072.7|434
1621825200000|2021-05-24 03:00:00|12075.5|12073.4|12073.8|12071.7|12076.1|12074|12073.7|12071.6|402
1621825500000|2021-05-24 03:05:00|12073.7|12072.4|12076.1|12074|12076.1|12074|12073.3|12071.2|352
1621825800000|2021-05-24 03:10:00|12076|12073.9|12069.8|12067.7|12076.2|12074.1|12069.7|12067.6|399
1621826100000|2021-05-24 03:15:00|12069.9|12067.8|12070.6|12068.5|12071.7|12069.6|12069.8|12067.7|275
1621826400000|2021-05-24 03:20:00|12070.5|12068.4|12070.1|12068|12071.9|12069.8|12069.2|12067.1|322
1621826700000|2021-05-24 03:25:00|12070|12067.9|12069.2|12067.1|12071.1|12069|12069.2|12067.1|213
1621827000000|2021-05-24 03:30:00|12069.7|12067.6|12067.9|12065.8|12069.8|12068|12067.7|12065.6|171
1621827300000|2021-05-24 03:35:00|12068.1|12066|12068.2|12066.1|12068.8|12066.7|12067.7|12065.6|172
1621827600000|2021-05-24 03:40:00|12068.3|12066.2|12068.6|12066.5|12069.8|12067.7|12067.8|12065.7|286
1621827900000|2021-05-24 03:45:00|12069|12066.9|12069.7|12067.6|12069.8|12067.8|12067.8|12065.7|293
1621828200000|2021-05-24 03:50:00|12070|12067.9|12069.2|12067.1|12070|12067.9|12068.1|12066.3|180
1621828500000|2021-05-24 03:55:00|12069.3|12067.2|12068.9|12066.8|12070.3|12068.2|12068.5|12066.4|187
1621828800000|2021-05-24 04:00:00|12069|12066.9|12068.5|12066.4|12069.7|12067.7|12068.4|12066.3|123
1621829100000|2021-05-24 04:05:00|12068.6|12066.5|12068.4|12066.3|12069.4|12067.3|12067.8|12065.7|196
1621829400000|2021-05-24 04:10:00|12068.1|12066|12067.8|12066.5|12068.4|12066.5|12067.6|12065.5|178
1621829700000|2021-05-24 04:15:00|12067.7|12066.4|12069.6|12067.5|12069.7|12067.8|12067.7|12066.1|122
1621830000000|2021-05-24 04:20:00|12069.5|12067.4|12069.6|12067.5|12070.2|12068.2|12068.9|12066.8|138
1621830300000|2021-05-24 04:25:00|12069.5|12067.4|12071.2|12069.1|12071.5|12069.7|12068.7|12066.9|207
1621830600000|2021-05-24 04:30:00|12071.4|12069.3|12072|12069.9|12072.8|12071.1|12070.3|12068.2|237
1621830900000|2021-05-24 04:35:00|12072.1|12070|12071|12068.9|12072.3|12070.2|12070|12067.9|192
1621831200000|2021-05-24 04:40:00|12070.6|12069.3|12070.6|12068.5|12071.2|12069.3|12069.6|12067.5|164
1621831500000|2021-05-24 04:45:00|12070.7|12068.6|12070.6|12068.5|12072.1|12070|12070.2|12068.3|164
1621831800000|2021-05-24 04:50:00|12070.5|12068.4|12070.8|12068.7|12071.1|12069.1|12070.2|12068.1|107
1621832100000|2021-05-24 04:55:00|12070.9|12068.8|12071|12068.9|12072.1|12070.2|12070.9|12068.8|127
1621832400000|2021-05-24 05:00:00|12070.8|12068.7|12069.9|12067.8|12071|12068.9|12069.8|12067.7|208
1621832700000|2021-05-24 05:05:00|12070|12067.9|12066.1|12064|12070.3|12068.2|12065.5|12063.4|265
1621833000000|2021-05-24 05:10:00|12066.4|12064.3|12065.7|12063.6|12066.9|12064.8|12065.1|12063.2|284
1621833300000|2021-05-24 05:15:00|12065.8|12063.7|12066.2|12064.1|12066.4|12064.3|12064.4|12062.6|245
1621833600000|2021-05-24 05:20:00|12066.3|12064.2|12066.9|12064.8|12067|12064.9|12065.2|12063.1|193
1621833900000|2021-05-24 05:25:00|12067.1|12065|12064.1|12062|12067.1|12065|12063.9|12061.8|241
1621834200000|2021-05-24 05:30:00|12064|12061.9|12066.8|12064.7|12067.6|12065.5|12063.4|12061.3|353
1621834500000|2021-05-24 05:35:00|12066.7|12064.6|12064.1|12062|12067.8|12065.7|12063.7|12061.7|480
1621834800000|2021-05-24 05:40:00|12064|12061.9|12068.8|12066.7|12069.2|12067.1|12064|12061.9|261
1621835100000|2021-05-24 05:45:00|12068.7|12066.6|12067|12064.9|12068.7|12066.9|12065|12063.2|425
1621835400000|2021-05-24 05:50:00|12067.1|12065|12068.5|12066.4|12069.3|12067.4|12066.9|12064.8|282
1621835700000|2021-05-24 05:55:00|12068.6|12066.5|12067.3|12065.2|12068.7|12066.8|12066.3|12064.5|346
1621836000000|2021-05-24 06:00:00|12067.1|12065|12069.7|12067.6|12070.8|12068.9|12065.9|12064.1|540
1621836300000|2021-05-24 06:05:00|12069.9|12067.8|12069.1|12067.8|12072.5|12070.7|12068.9|12067.3|330
1621836600000|2021-05-24 06:10:00|12069.6|12067.5|12066.3|12065|12072.1|12070.4|12066.3|12064.4|395
1621836900000|2021-05-24 06:15:00|12066.4|12065.1|12069.2|12067.1|12069.8|12068.1|12064.8|12063.1|389
1621837200000|2021-05-24 06:20:00|12069.3|12067.2|12066|12063.9|12069.3|12067.2|12064.5|12062.7|305
1621837500000|2021-05-24 06:25:00|12065.9|12063.8|12067.3|12065.2|12068.3|12066.6|12065.8|12063.7|340
1621837800000|2021-05-24 06:30:00|12067|12065.7|12064.9|12062.8|12068.2|12066.2|12062.8|12061.2|421
1621838100000|2021-05-24 06:35:00|12064.8|12062.7|12062.7|12060.6|12066.9|12065.1|12061.9|12060.1|408
1621838400000|2021-05-24 06:40:00|12062.4|12060.3|12064.3|12062.2|12064.8|12062.8|12061.4|12059.7|375
1621838700000|2021-05-24 06:45:00|12064.4|12062.3|12065.4|12063.3|12066.5|12064.4|12064.2|12062.2|268
1621839000000|2021-05-24 06:50:00|12065.8|12063.7|12063.6|12061.5|12068|12066.4|12063.3|12061.2|319
1621839300000|2021-05-24 06:55:00|12063.8|12061.7|12067.8|12066.5|12067.9|12066.6|12063.6|12061.5|376
1621839600000|2021-05-24 07:00:00|12067.7|12066.4|12066.1|12064.8|12068.2|12066.9|12063.8|12062.1|589
1621839900000|2021-05-24 07:05:00|12066|12064.7|12065.7|12064.4|12067.4|12066.1|12063.5|12062.2|412
1621840200000|2021-05-24 07:10:00|12065.3|12064|12064.3|12063|12067.1|12065.3|12063.5|12062.2|484
1621840500000|2021-05-24 07:15:00|12064.2|12062.9|12057.9|12056.6|12065|12063.7|12057.7|12056.4|445
1621840800000|2021-05-24 07:20:00|12057.8|12056.5|12064.3|12062.2|12064.5|12063.1|12057.8|12056.5|393
1621841100000|2021-05-24 07:25:00|12064.4|12062.3|12061.5|12060.2|12066.1|12064.8|12061.2|12059.9|376
1621841400000|2021-05-24 07:30:00|12061.4|12060.1|12057.5|12056.2|12062.1|12060.6|12056.4|12054.8|446
1621841700000|2021-05-24 07:35:00|12057.6|12056.3|12058.1|12056.8|12058.5|12056.9|12056|12054.3|414
1621842000000|2021-05-24 07:40:00|12058|12056.7|12058.7|12057.4|12059.2|12057.9|12055.8|12054.1|328
1621842300000|2021-05-24 07:45:00|12058.6|12057.3|12056.3|12055|12058.7|12057.4|12055.8|12054.1|369
1621842600000|2021-05-24 07:50:00|12056.5|12055.2|12058.5|12057.2|12059.3|12058|12056.2|12054.9|364
1621842900000|2021-05-24 07:55:00|12058.6|12057.3|12058.3|12057|12059.9|12058|12057|12055.6|355
1621843200000|2021-05-24 08:00:00|12058.2|12056.9|12060.9|12059.6|12061.8|12060.5|12058.2|12056.9|422
1621843500000|2021-05-24 08:05:00|12061|12059.7|12061.3|12060|12063.1|12061.8|12060.6|12059.3|324
1621843800000|2021-05-24 08:10:00|12061.1|12059.8|12062.7|12060.6|12063.6|12062|12060|12058.7|374
1621844100000|2021-05-24 08:15:00|12062.3|12061|12064.1|12062|12065|12063.7|12061.1|12059.8|319
1621844400000|2021-05-24 08:20:00|12064|12061.9|12063.2|12061.9|12064.8|12063.3|12062.3|12060.8|397
1621844700000|2021-05-24 08:25:00|12063.3|12062|12063.2|12061.1|12064.4|12063.1|12062.4|12060.9|339
1621845000000|2021-05-24 08:30:00|12062.5|12061.2|12072.9|12071.6|12073.6|12071.9|12062.2|12060.9|584
1621845300000|2021-05-24 08:35:00|12072.8|12070.7|12083.2|12081.1|12086.3|12084.3|12072.1|12070.6|899
1621845600000|2021-05-24 08:40:00|12083.1|12081|12078.5|12076.4|12083.8|12082.1|12076.4|12074.3|583
1621845900000|2021-05-24 08:45:00|12078.6|12076.5|12075.8|12073.7|12079.5|12077.4|12075|12073.3|595
1621846200000|2021-05-24 08:50:00|12075.4|12074.1|12077.1|12075|12078.5|12076.6|12073.6|12072|550
1621846500000|2021-05-24 08:55:00|12077|12074.9|12076.1|12074|12077.1|12075.4|12073.9|12072.2|363
1621846800000|2021-05-24 09:00:00|12075.7|12073.6|12075.3|12073.2|12079.3|12077.3|12074.6|12072.9|548
1621847100000|2021-05-24 09:05:00|12074.6|12073.3|12073.6|12072.3|12077.3|12075.4|12072.5|12070.7|540
1621847400000|2021-05-24 09:10:00|12073.7|12072.4|12074.9|12072.8|12074.9|12072.8|12070.9|12069|502
1621847700000|2021-05-24 09:15:00|12074.8|12072.7|12075.2|12073.9|12076|12074.1|12073.2|12071.5|423
1621848000000|2021-05-24 09:20:00|12075.1|12073.8|12069.8|12067.7|12075.5|12073.9|12068.8|12067.1|348
1621848300000|2021-05-24 09:25:00|12069|12067.3|12073|12071.7|12073.5|12072|12068.2|12066.5|325
1621848600000|2021-05-24 09:30:00|12072.6|12071.3|12074.1|12072.8|12076.5|12074.9|12072.2|12070.6|478
1621848900000|2021-05-24 09:35:00|12074|12072.7|12074.8|12073.5|12076.1|12074.4|12073.2|12071.3|463
1621849200000|2021-05-24 09:40:00|12074.7|12073.4|12071|12069.7|12074.9|12073.6|12070.8|12069.5|370
1621849500000|2021-05-24 09:45:00|12071.1|12069.8|12069.4|12068.1|12072.3|12070.5|12069.3|12068|421
1621849800000|2021-05-24 09:50:00|12069.3|12068|12066|12064.7|12069.5|12068.2|12064.5|12063.2|405
1621850100000|2021-05-24 09:55:00|12066.1|12064.8|12064.1|12062.8|12067.8|12066.5|12064|12062.6|349
1621850400000|2021-05-24 10:00:00|12064.2|12062.9|12063.7|12062.4|12066.4|12065|12062.3|12061|441
1621850700000|2021-05-24 10:05:00|12064.2|12062.1|12066.2|12064.9|12066.4|12065.1|12063.6|12062.1|397
1621851000000|2021-05-24 10:10:00|12066.1|12064.8|12064.5|12063.2|12066.1|12064.8|12059.4|12058.1|556
1621851300000|2021-05-24 10:15:00|12064.1|12062.8|12059.9|12058.6|12064.1|12062.8|12058.3|12057|343
1621851600000|2021-05-24 10:20:00|12060|12058.7|12059.1|12057.8|12062.3|12061|12059.1|12057.8|264
1621851900000|2021-05-24 10:25:00|12059.2|12057.9|12061.7|12060.4|12062.5|12061|12058.3|12056.5|359
1621852200000|2021-05-24 10:30:00|12061.5|12060.2|12062.9|12061.6|12064.7|12063.4|12061.5|12060.2|348
1621852500000|2021-05-24 10:35:00|12062.8|12061.5|12063.7|12062.4|12064.6|12063.3|12062.1|12060.8|282
1621852800000|2021-05-24 10:40:00|12063.6|12062.3|12062.6|12061.3|12063.7|12062.4|12060.5|12059.2|349
1621853100000|2021-05-24 10:45:00|12062.5|12061.2|12063.7|12062.4|12065.1|12063.6|12062.1|12060.8|238
1621853400000|2021-05-24 10:50:00|12063.6|12062.3|12065|12063.7|12065.8|12064.3|12063.1|12061.8|347
1621853700000|2021-05-24 10:55:00|12065.1|12063.8|12064.2|12062.9|12065.3|12064|12062.9|12061.4|349
1621854000000|2021-05-24 11:00:00|12064|12062.7|12062.3|12061|12067.2|12065.9|12061.2|12059.9|356
1621854300000|2021-05-24 11:05:00|12062.4|12061.1|12060.6|12059.3|12062.5|12061.2|12058.8|12057.5|288
1621854600000|2021-05-24 11:10:00|12060.7|12059.4|12058.6|12057.3|12061.2|12059.9|12057.6|12056.3|259
1621854900000|2021-05-24 11:15:00|12058.1|12056.8|12061.4|12060.1|12061.6|12060.3|12057.6|12056.3|266
1621855200000|2021-05-24 11:20:00|12061.5|12060.2|12060.2|12058.9|12062.4|12061.1|12060.1|12058.5|325
1621855500000|2021-05-24 11:25:00|12060.3|12059|12065.6|12064.3|12065.7|12064.4|12059.8|12058.5|373
1621855800000|2021-05-24 11:30:00|12065.5|12064.2|12065.1|12063.8|12066.6|12065.3|12064.3|12063|333
1621856100000|2021-05-24 11:35:00|12065.2|12063.9|12066.1|12064.8|12067.8|12066.4|12065.2|12063.9|323
1621856400000|2021-05-24 11:40:00|12066.2|12064.9|12065.2|12063.9|12066.9|12065.4|12064.9|12063.6|272
1621856700000|2021-05-24 11:45:00|12065.1|12063.8|12061.8|12060.5|12066.3|12064.7|12061.4|12060|368
1621857000000|2021-05-24 11:50:00|12061.9|12060.6|12065.5|12064.2|12065.9|12064.6|12061.1|12059.8|395
1621857300000|2021-05-24 11:55:00|12065.2|12063.9|12064.4|12063.1|12066.8|12065.5|12063.4|12062.1|352
1621857600000|2021-05-24 12:00:00|12064.6|12063.3|12065.8|12064.5|12067.5|12066|12064|12062.7|402
1621857900000|2021-05-24 12:05:00|12065.9|12064.6|12064.5|12063.2|12066.7|12065.4|12063.3|12062|410
1621858200000|2021-05-24 12:10:00|12064.3|12063|12063.4|12062.1|12064.8|12063.5|12060|12058.7|478
1621858500000|2021-05-24 12:15:00|12063.3|12062|12064.2|12062.9|12065.8|12064.5|12063|12061.7|354
1621858800000|2021-05-24 12:20:00|12064|12062.7|12067.5|12066.2|12068.2|12066.9|12063.9|12062.6|298
1621859100000|2021-05-24 12:25:00|12067.4|12066.1|12064.1|12062|12067.8|12066.5|12063.9|12061.8|305
1621859400000|2021-05-24 12:30:00|12063.7|12061.6|12062.9|12061.6|12066.1|12064.8|12062.1|12060.4|409
1621859700000|2021-05-24 12:35:00|12062.7|12061.4|12065.9|12064.6|12066.9|12065.6|12061.8|12060.5|350
1621860000000|2021-05-24 12:40:00|12065.8|12064.5|12065.4|12064.1|12066.5|12065.2|12064.5|12063.2|303
1621860300000|2021-05-24 12:45:00|12065.3|12064|12064.2|12062.9|12067.1|12065.8|12064|12062.7|306
1621860600000|2021-05-24 12:50:00|12064.3|12063|12063.9|12062.6|12065.3|12064|12062.8|12061.5|295
1621860900000|2021-05-24 12:55:00|12063.8|12062.5|12057.3|12056|12064.7|12063.4|12056.4|12055.1|476
1621861200000|2021-05-24 13:00:00|12057.2|12055.9|12057.6|12056.3|12058.5|12057.2|12052|12050.7|699
1621861500000|2021-05-24 13:05:00|12057.7|12056.4|12059.2|12057.9|12060.9|12059.6|12056.4|12055.1|385
1621861800000|2021-05-24 13:10:00|12059.3|12058|12061.2|12059.9|12062.7|12061.4|12059.3|12058|396
1621862100000|2021-05-24 13:15:00|12061.1|12059.8|12062.9|12061.6|12063.1|12061.8|12059|12057.7|399
1621862400000|2021-05-24 13:20:00|12063|12061.7|12064.3|12063|12065.3|12064|12061.6|12060.3|373
1621862700000|2021-05-24 13:25:00|12064.4|12063.1|12058.8|12057.5|12064.5|12063.2|12058.2|12056.9|299
1621863000000|2021-05-24 13:30:00|12058.7|12057.4|12061.4|12060.1|12065.2|12063.9|12057.8|12056.5|521
1621863300000|2021-05-24 13:35:00|12061.8|12060.5|12056.7|12055.4|12062.1|12060.8|12054.9|12053.6|608
1621863600000|2021-05-24 13:40:00|12056.6|12055.3|12058.3|12057|12059.8|12058.5|12053.3|12052|780
1621863900000|2021-05-24 13:45:00|12058.2|12056.9|12056|12054.7|12062.4|12061.1|12055.9|12054.6|727
1621864200000|2021-05-24 13:50:00|12056.1|12054.8|12055.8|12054.5|12057.5|12056.2|12053.9|12052.6|608
1621864500000|2021-05-24 13:55:00|12055.6|12054.3|12054.1|12052.8|12057.3|12056|12052.8|12051.5|556
1621864800000|2021-05-24 14:00:00|12054|12052.7|12053.1|12051.8|12055.8|12054.5|12050.5|12049.2|709
1621865100000|2021-05-24 14:05:00|12052.8|12051.5|12054.2|12052.9|12055.4|12054.1|12051.7|12050.4|544
1621865400000|2021-05-24 14:10:00|12054.1|12052.8|12056.2|12054.9|12056.5|12055.2|12052|12050.7|442
1621865700000|2021-05-24 14:15:00|12056.3|12055|12054.3|12053|12056.9|12055.6|12053.7|12052.4|474
1621866000000|2021-05-24 14:20:00|12054.2|12052.9|12055.2|12053.9|12055.8|12054.5|12052.1|12050.8|449
1621866300000|2021-05-24 14:25:00|12055.1|12053.8|12057.4|12056.1|12057.8|12056.5|12054.7|12053.4|414
1621866600000|2021-05-24 14:30:00|12057.3|12056|12061.3|12060|12062.2|12060.9|12055.2|12053.9|496
1621866900000|2021-05-24 14:35:00|12061.4|12060.1|12062.9|12061.6|12066.1|12064.8|12060.9|12059.6|623
1621867200000|2021-05-24 14:40:00|12063|12061.7|12059.9|12058.6|12064.5|12063.2|12059.7|12058.4|511
1621867500000|2021-05-24 14:45:00|12059.8|12058.5|12061.5|12060.2|12062.4|12061.1|12059.5|12058.2|473
1621867800000|2021-05-24 14:50:00|12061.3|12060|12068.1|12066.8|12071.6|12069.9|12060|12058.7|614
1621868100000|2021-05-24 14:55:00|12068.4|12067.1|12071.9|12070.6|12074.2|12072.9|12065.7|12064.1|803
1621868400000|2021-05-24 15:00:00|12071.8|12070.5|12069.4|12068.1|12071.8|12070.5|12066.7|12065.4|646
1621868700000|2021-05-24 15:05:00|12069.3|12068|12068.6|12067.3|12070.1|12068.8|12068.1|12066.8|411
1621869000000|2021-05-24 15:10:00|12068.7|12067.4|12069.2|12067.9|12070.4|12069.1|12067.3|12066|382
1621869300000|2021-05-24 15:15:00|12069|12067.7|12072.5|12071.2|12073.4|12072.1|12068.3|12067|396
1621869600000|2021-05-24 15:20:00|12072.4|12071.1|12074.3|12073|12076.5|12075.1|12072.3|12071|346
1621869900000|2021-05-24 15:25:00|12074.2|12072.9|12078.1|12076.8|12081.2|12079.9|12073.9|12072.6|527
1621870200000|2021-05-24 15:30:00|12078.3|12077|12085|12083.7|12085.6|12084.3|12077.6|12075.9|518
1621870500000|2021-05-24 15:35:00|12085.4|12084.1|12080.6|12079.3|12085.6|12084.3|12079.7|12078.4|332
1621870800000|2021-05-24 15:40:00|12080.8|12079.5|12082.9|12081.6|12083.6|12082.3|12080.4|12079.1|406
1621871100000|2021-05-24 15:45:00|12083|12081.7|12082.3|12081|12083.7|12082.4|12075.5|12073.7|533
1621871400000|2021-05-24 15:50:00|12082.1|12080.8|12084.2|12082.9|12086.4|12085.1|12082.1|12080.5|463
1621871700000|2021-05-24 15:55:00|12084.1|12082.8|12083.8|12082.5|12086.6|12085|12083.1|12081.5|329
1621872000000|2021-05-24 16:00:00|12083.7|12082.4|12078.9|12077.6|12083.7|12082.4|12078.6|12077.3|390
1621872300000|2021-05-24 16:05:00|12079.1|12077.8|12082.4|12081.1|12082.7|12081.4|12078|12076.7|246
1621872600000|2021-05-24 16:10:00|12082.2|12080.9|12080.9|12079.6|12082.3|12081|12079.5|12078.2|255
1621872900000|2021-05-24 16:15:00|12080.8|12079.5|12078.2|12076.9|12080.8|12079.5|12077.9|12076.6|284
1621873200000|2021-05-24 16:20:00|12078.1|12076.8|12078.8|12077.5|12080.9|12079.6|12077|12075.7|299
1621873500000|2021-05-24 16:25:00|12078.9|12077.6|12079.7|12078.4|12081|12079.7|12076.2|12074.9|321
1621873800000|2021-05-24 16:30:00|12079.3|12078|12073.2|12071.9|12079.5|12078.2|12073.2|12071.9|375
1621874100000|2021-05-24 16:35:00|12073|12071.7|12068.8|12067.5|12073.3|12072|12068|12066.7|407
1621874400000|2021-05-24 16:40:00|12068.9|12067.6|12066.5|12065.2|12071.2|12069.9|12066.3|12065|392
1621874700000|2021-05-24 16:45:00|12066.3|12065|12066.1|12064.8|12067.6|12066.3|12065.2|12063.9|342
1621875000000|2021-05-24 16:50:00|12066|12064.7|12065.9|12064.6|12067.4|12066.1|12065|12063.7|299
1621875300000|2021-05-24 16:55:00|12066|12064.7|12063.5|12062.2|12066.1|12064.8|12062.8|12061.5|254
1621875600000|2021-05-24 17:00:00|12063.4|12062.1|12063.8|12062.5|12065.6|12064.3|12063.2|12061.9|244
1621875900000|2021-05-24 17:05:00|12063.7|12062.4|12064.5|12063.2|12065.2|12063.9|12063|12061.7|326
1621876200000|2021-05-24 17:10:00|12064.6|12063.3|12062.9|12061.6|12064.6|12063.3|12062.1|12060.8|309
1621876500000|2021-05-24 17:15:00|12063|12061.7|12060.8|12059.5|12063.8|12062.5|12060.3|12059|285
1621876800000|2021-05-24 17:20:00|12060.7|12059.4|12057.9|12056.6|12060.9|12059.6|12056.7|12055.4|409
1621877100000|2021-05-24 17:25:00|12057.3|12056|12055|12053.7|12057.4|12056.1|12054.9|12053.6|240
1621877400000|2021-05-24 17:30:00|12054.9|12053.6|12055.5|12054.2|12057.8|12056.5|12054.9|12053.6|326
1621877700000|2021-05-24 17:35:00|12055.6|12054.3|12056.2|12054.9|12057.2|12055.9|12054.9|12053.6|250
1621878000000|2021-05-24 17:40:00|12056.1|12054.8|12055|12053.7|12056.2|12054.9|12054.7|12053.4|230
1621878300000|2021-05-24 17:45:00|12055.1|12053.8|12054.1|12052.8|12055.3|12053.8|12053.3|12051.8|261
1621878600000|2021-05-24 17:50:00|12054.2|12052.9|12054.2|12052.9|12055.4|12054.1|12053.8|12052.5|207
1621878900000|2021-05-24 17:55:00|12054.1|12052.8|12054.3|12053|12055.4|12054.1|12054|12052.7|208
1621879200000|2021-05-24 18:00:00|12054.2|12052.9|12053.1|12051.8|12054.9|12053.6|12052.4|12051.1|262
1621879500000|2021-05-24 18:05:00|12053.2|12051.9|12051.5|12050.2|12053.4|12052.1|12051.1|12049.8|219
1621879800000|2021-05-24 18:10:00|12051.4|12050.1|12050.5|12049.2|12052.7|12051.4|12050.3|12049|249
1621880100000|2021-05-24 18:15:00|12050.4|12049.1|12047|12045.7|12050.5|12049.2|12045.9|12044.6|336
1621880400000|2021-05-24 18:20:00|12046.9|12045.6|12047|12045.7|12047.8|12046.5|12045.8|12044.4|228
1621880700000|2021-05-24 18:25:00|12047.1|12045.8|12045.7|12044.4|12047.8|12046.5|12044.3|12043|374
1621881000000|2021-05-24 18:30:00|12045.6|12044.3|12049.2|12047.9|12050|12048.7|12045.6|12044.3|274
1621881300000|2021-05-24 18:35:00|12049.3|12048|12048.8|12047.5|12049.4|12048.1|12046.9|12045.6|213
1621881600000|2021-05-24 18:40:00|12048.9|12047.6|12051.2|12049.9|12053.2|12051.9|12048.3|12047|296
1621881900000|2021-05-24 18:45:00|12051|12049.7|12049.9|12048.6|12051.4|12050.1|12049.1|12047.8|249
1621882200000|2021-05-24 18:50:00|12050|12048.7|12050.7|12049.4|12052|12050.3|12049.6|12048.3|204
1621882500000|2021-05-24 18:55:00|12050.6|12049.3|12048.3|12047|12050.6|12049.3|12047.5|12046.2|316
1621882800000|2021-05-24 19:00:00|12048.5|12047.2|12047.1|12045.8|12048.8|12047.5|12046.8|12045.5|206
1621883100000|2021-05-24 19:05:00|12046.9|12045.6|12047.1|12045.8|12047.7|12046.4|12046.2|12044.9|271
1621883400000|2021-05-24 19:10:00|12047.2|12045.9|12047.2|12045.9|12048.5|12047.2|12045.4|12044.1|286
1621883700000|2021-05-24 19:15:00|12047.1|12045.8|12045.5|12044.2|12047.6|12046.3|12045.1|12043.8|217
1621884000000|2021-05-24 19:20:00|12045.4|12044.1|12045.6|12044.3|12045.9|12044.6|12042.3|12041|269
1621884300000|2021-05-24 19:25:00|12045.7|12044.4|12047.9|12046.6|12048|12046.7|12044.7|12043.4|267
1621884600000|2021-05-24 19:30:00|12048|12046.7|12048.3|12047|12048.8|12047.5|12046.3|12045|197
1621884900000|2021-05-24 19:35:00|12048.4|12047.1|12045|12043.7|12048.4|12047.1|12044.4|12043.1|318
1621885200000|2021-05-24 19:40:00|12044.9|12043.6|12044.8|12043.5|12045.6|12044.3|12044|12042.7|346
1621885500000|2021-05-24 19:45:00|12044.6|12043.3|12042.3|12041|12044.9|12043.6|12041.8|12040.5|222
1621885800000|2021-05-24 19:50:00|12042.5|12041.2|12042.5|12041.2|12044.1|12042.8|12041.6|12040.3|322
1621886100000|2021-05-24 19:55:00|12042.4|12041.1|12043.1|12041.8|12044.7|12043.4|12042.1|12040.8|324
1621886400000|2021-05-24 20:00:00|12043.2|12041.9|12044.5|12043.2|12045|12043.7|12042.9|12041.6|236
1621886700000|2021-05-24 20:05:00|12044.4|12043.1|12043.3|12042|12044.5|12043.2|12042.6|12041.3|170
1621887000000|2021-05-24 20:10:00|12043.2|12041.9|12044.5|12043.2|12044.6|12043.3|12043.2|12041.9|114
1621887300000|2021-05-24 20:15:00|12044.4|12043.1|12044.9|12043.6|12045|12043.7|12044.3|12043|85
1621887600000|2021-05-24 20:20:00|12044.8|12043.5|12043.9|12041.8|12044.9|12043.6|12043.6|12041.8|265
1621887900000|2021-05-24 20:25:00|12044|12041.9|12048|12045.9|12048.1|12046.3|12042.6|12040.9|163
1621888200000|2021-05-24 20:30:00|12048.1|12046|12048.5|12047.2|12049.1|12047.5|12046.9|12045.4|128
1621888500000|2021-05-24 20:35:00|12048.6|12047.3|12047.8|12046.5|12048.7|12047.3|12047.3|12045.9|126
1621888800000|2021-05-24 20:40:00|12047.7|12046.4|12047.8|12045.7|12048.7|12047.2|12047|12045.4|146
1621889100000|2021-05-24 20:45:00|12048|12045.9|12048.6|12046.5|12048.7|12046.6|12046.3|12044.6|162
1621889400000|2021-05-24 20:50:00|12048.5|12046.4|12047.1|12045|12048.7|12046.6|12046.3|12044.2|181
1621889700000|2021-05-24 20:55:00|12047.2|12045.1|12047|12043.3|12047.5|12045.4|12045.1|12042.3|221
1621890000000|2021-05-24 21:00:00|12046.7|12043.6|12054.1|12047.1|12054.7|12047.7|12046.7|12041.7|51
1621890300000|2021-05-24 21:05:00|12053.8|12047.2|12051.3|12045.9|12054.6|12047.6|12049.8|12044.9|159
1621890600000|2021-05-24 21:10:00|12051.2|12046|12051.7|12045.5|12052.2|12047.2|12049.8|12045.2|127
1621890900000|2021-05-24 21:15:00|12051.8|12045.3|12050.4|12046.6|12051.8|12047.8|12049.5|12045.3|127
1621891200000|2021-05-24 21:20:00|12050.5|12046.2|12050.4|12046.6|12052.3|12047.3|12049.3|12045.4|103
1621891500000|2021-05-24 21:25:00|12051.1|12046.3|12050.8|12046.3|12056.8|12049.8|12049.3|12045.4|233
1621891800000|2021-05-24 21:30:00|12051.1|12046.2|12048.9|12041.9|12052.2|12047.8|12048.9|12041.9|201
1621892100000|2021-05-24 21:35:00|12049.4|12042.4|12050.4|12043.4|12050.9|12044.1|12048.3|12041.3|136
1621892400000|2021-05-24 21:40:00|12050.5|12043.5|12049.8|12044.3|12050.5|12046|12047.9|12043.5|139
1621892700000|2021-05-24 21:45:00|12049.4|12044.8|12049.2|12044.6|12050.8|12045.9|12048|12043.2|170
1621893000000|2021-05-24 21:50:00|12048.8|12045|12049|12045.3|12050|12045.5|12048.4|12044|186
1621893300000|2021-05-24 21:55:00|12049.1|12045.2|12052.5|12045.5|12055.4|12048.4|12048.7|12045|201
1621893600000|2021-05-24 22:00:00|12052.7|12045.7|12047.8|12045.5|12052.7|12045.7|12046.7|12042.1|476
1621893900000|2021-05-24 22:05:00|12047.5|12045.4|12047.1|12045|12047.7|12045.4|12046.4|12043.8|166
1621894200000|2021-05-24 22:10:00|12047.2|12045.1|12048.1|12046|12048.3|12046.2|12047|12044.8|134
1621894500000|2021-05-24 22:15:00|12048|12045.9|12048.3|12046.2|12048.8|12046.7|12048|12045.9|122
1621894800000|2021-05-24 22:20:00|12048.1|12046|12046.7|12044.6|12048.3|12046.2|12046.6|12044.5|101
1621895100000|2021-05-24 22:25:00|12046.6|12044.5|12047.3|12045.2|12047.6|12045.5|12046.4|12044.3|103
1621895400000|2021-05-24 22:30:00|12047.4|12045.3|12046.6|12044.5|12047.5|12045.4|12045.6|12043.5|103
1621895700000|2021-05-24 22:35:00|12046.7|12044.6|12045.8|12043.7|12046.8|12044.7|12045|12042.9|136
1621896000000|2021-05-24 22:40:00|12045.7|12043.6|12044.6|12042.5|12046|12043.9|12044|12041.9|99
1621896300000|2021-05-24 22:45:00|12044.5|12042.4|12045.9|12043.8|12046.1|12044.4|12043.8|12041.7|122
1621896600000|2021-05-24 22:50:00|12046|12043.9|12046.9|12044.8|12047.1|12045|12044.5|12042.7|139
1621896900000|2021-05-24 22:55:00|12047.2|12045.1|12048.3|12046.2|12048.5|12046.5|12046.2|12044.1|183
1621897200000|2021-05-24 23:00:00|12047.8|12045.7|12048.6|12046.5|12049.3|12047.6|12046.5|12044.7|207
1621897500000|2021-05-24 23:05:00|12048.7|12046.6|12049.6|12047.5|12050|12048.7|12047.2|12045.5|142
1621897800000|2021-05-24 23:10:00|12049.7|12047.6|12049.6|12047.5|12051.1|12049|12048.6|12046.8|195
1621898100000|2021-05-24 23:15:00|12049.3|12048|12050.2|12048.1|12050.5|12048.7|12048.7|12046.8|170
1621898400000|2021-05-24 23:20:00|12050.3|12048.2|12050.2|12048.1|12050.7|12048.9|12049.6|12047.8|156
1621898700000|2021-05-24 23:25:00|12050.1|12048|12051.1|12049|12051.2|12049.7|12049.2|12047.5|133
1621899000000|2021-05-24 23:30:00|12051.2|12049.1|12050.6|12049.3|12051.2|12049.4|12049.8|12048|106
1621899300000|2021-05-24 23:35:00|12050.7|12049.4|12050.8|12048.7|12050.9|12049.4|12049.7|12048|129
1621899600000|2021-05-24 23:40:00|12050.9|12048.8|12051.5|12049.4|12051.7|12049.9|12050.3|12048.6|155
1621899900000|2021-05-24 23:45:00|12051.8|12049.7|12050.5|12049.2|12051.8|12050|12050.4|12048.7|168
1621900200000|2021-05-24 23:50:00|12050.4|12049.1|12048.3|12047|12050.9|12049.2|12048|12046|147
1621900500000|2021-05-24 23:55:00|12048.4|12047.1|12051|12049.7|12051.7|12049.9|12048.3|12047|176
1621900800000|2021-05-25 00:00:00|12050.9|12049.6|12055.4|12053.3|12057.2|12055.5|12050.9|12049.6|546
1621901100000|2021-05-25 00:05:00|12055.3|12053.2|12055.8|12053.7|12057.2|12055.1|12053.6|12051.9|306
1621901400000|2021-05-25 00:10:00|12055.9|12053.8|12054.9|12053.6|12056.9|12054.9|12054.7|12053|314
1621901700000|2021-05-25 00:15:00|12055|12053.7|12051.1|12049|12055.3|12054|12050.7|12048.9|286
1621902000000|2021-05-25 00:20:00|12050.8|12049.5|12052.9|12051.6|12052.9|12051.6|12050|12048.2|265
1621902300000|2021-05-25 00:25:00|12052.8|12051.5|12054|12051.9|12055.8|12054|12052.5|12050.9|349
1621902600000|2021-05-25 00:30:00|12053.7|12052.4|12054|12051.9|12054.5|12052.9|12052.3|12050.6|331
1621902900000|2021-05-25 00:35:00|12054.1|12052|12052.7|12051.4|12055.2|12053.6|12052.6|12050.8|324
1621903200000|2021-05-25 00:40:00|12053|12050.9|12051.7|12049.6|12053.6|12051.8|12050.4|12048.4|293
1621903500000|2021-05-25 00:45:00|12051.8|12049.7|12052.3|12051|12052.9|12051.3|12050.3|12048.6|362
1621903800000|2021-05-25 00:50:00|12052.2|12050.9|12048.4|12046.3|12052.5|12051|12048.2|12046.2|434
1621904100000|2021-05-25 00:55:00|12048|12045.9|12046.7|12044.6|12050.6|12049|12046|12044.3|409
1621904400000|2021-05-25 01:00:00|12046.8|12044.7|12041.7|12039.6|12047|12045.1|12041.5|12039.4|667
1621904700000|2021-05-25 01:05:00|12041.8|12039.7|12044.7|12042.6|12045.8|12043.9|12040|12038.5|479
1621905000000|2021-05-25 01:10:00|12044.8|12042.7|12041.9|12039.8|12044.9|12043|12040.8|12039|446
1621905300000|2021-05-25 01:15:00|12041.7|12039.6|12042.9|12040.8|12043.8|12041.9|12041.1|12039|433
1621905600000|2021-05-25 01:20:00|12043|12040.9|12043.8|12042.5|12046.2|12044.2|12043|12040.9|455
1621905900000|2021-05-25 01:25:00|12043.7|12042.4|12046.5|12044.4|12047|12045.1|12042.5|12040.6|351
1621906200000|2021-05-25 01:30:00|12046.4|12044.3|12043|12040.9|12048.9|12047.3|12041.9|12040.1|668
1621906500000|2021-05-25 01:35:00|12043.1|12041|12042.8|12041.5|12045.6|12043.8|12042.1|12040.2|516
1621906800000|2021-05-25 01:40:00|12042.7|12041.4|12046.1|12044|12046.5|12044.8|12042|12040.3|550
1621907100000|2021-05-25 01:45:00|12046|12043.9|12045.7|12043.6|12049.3|12047.6|12044.4|12042.9|473
1621907400000|2021-05-25 01:50:00|12045.1|12043.8|12046.6|12045.3|12047.8|12046|12045|12043.2|357
1621907700000|2021-05-25 01:55:00|12046.7|12045.4|12049.3|12048|12049.8|12048.2|12046.1|12044.4|354
1621908000000|2021-05-25 02:00:00|12049|12047.7|12049.1|12047|12051.1|12049.6|12048.1|12046.8|525
1621908300000|2021-05-25 02:05:00|12049|12046.9|12047.8|12046.5|12049.9|12048.5|12047.8|12046.2|247
1621908600000|2021-05-25 02:10:00|12048.2|12046.1|12047|12044.9|12049.1|12047.5|12046.6|12044.8|287
1621908900000|2021-05-25 02:15:00|12046.9|12045.6|12048|12046.7|12049.7|12048.2|12046.8|12045.2|322
1621909200000|2021-05-25 02:20:00|12048.1|12046.8|12048.6|12047.3|12051.1|12049.2|12048|12046.6|346
1621909500000|2021-05-25 02:25:00|12049|12046.9|12048.5|12047.2|12049.2|12047.6|12048.1|12046.8|162
1621909800000|2021-05-25 02:30:00|12048.6|12047.3|12047.2|12045.9|12049.2|12047.9|12047.2|12045.5|214
1621910100000|2021-05-25 02:35:00|12047.3|12046|12045.3|12044|12047.3|12046|12044.8|12043.4|209
1621910400000|2021-05-25 02:40:00|12045.4|12044.1|12044.4|12043.1|12045.9|12044.4|12044.4|12042.6|224
1621910700000|2021-05-25 02:45:00|12044.5|12043.2|12047.1|12045|12047.3|12045.8|12044.4|12042.8|295
1621911000000|2021-05-25 02:50:00|12047|12044.9|12046.7|12045.4|12048|12046.3|12046.5|12044.7|311
1621911300000|2021-05-25 02:55:00|12046.8|12045.5|12044.2|12042.9|12047.9|12046.1|12044|12042.5|305
1621911600000|2021-05-25 03:00:00|12044.1|12042.8|12044.4|12043.1|12046.4|12044.8|12043.9|12042.5|351
1621911900000|2021-05-25 03:05:00|12044.3|12043|12045.5|12043.4|12047|12045.2|12043.7|12042.2|380
1621912200000|2021-05-25 03:10:00|12045.4|12043.3|12044.4|12043.1|12046|12044.2|12044.3|12042.6|247
1621912500000|2021-05-25 03:15:00|12044.5|12043.2|12044.5|12043.2|12045.6|12044.1|12043.7|12042.2|239
1621912800000|2021-05-25 03:20:00|12044.9|12042.8|12045.1|12043.8|12046.1|12044.4|12044.2|12042.5|189
1621913100000|2021-05-25 03:25:00|12045.5|12043.4|12045.1|12043.8|12045.9|12044.1|12044|12042.5|254
1621913400000|2021-05-25 03:30:00|12045|12043.7|12045.4|12044.1|12046.2|12044.7|12044.5|12042.9|204
1621913700000|2021-05-25 03:35:00|12045.8|12043.7|12046.5|12045.2|12047|12045.3|12045|12043.4|210
1621914000000|2021-05-25 03:40:00|12047|12044.9|12046.1|12044|12047.5|12045.7|12044.9|12043.3|242
1621914300000|2021-05-25 03:45:00|12046.2|12044.1|12046.1|12044|12047|12045.3|12045.1|12043.4|213
1621914600000|2021-05-25 03:50:00|12046.2|12044.1|12045|12043.7|12046.3|12044.4|12044.4|12042.6|128
1621914900000|2021-05-25 03:55:00|12044.9|12043.6|12044.9|12043.6|12045.3|12043.7|12044.1|12042.4|137
1621915200000|2021-05-25 04:00:00|12045.2|12043.1|12045.2|12043.9|12046.2|12044.5|12044.8|12043.1|216
1621915500000|2021-05-25 04:05:00|12045.1|12043.8|12043.3|12042|12045.7|12044|12042.9|12041.3|168
1621915800000|2021-05-25 04:10:00|12043.9|12041.8|12044.2|12042.1|12044.8|12043|12042.6|12041.2|189
1621916100000|2021-05-25 04:15:00|12043.9|12042.6|12043|12040.9|12044.6|12042.9|12041.5|12039.8|219
1621916400000|2021-05-25 04:20:00|12043.1|12041|12044.2|12042.1|12044.3|12042.7|12042.8|12040.7|232
1621916700000|2021-05-25 04:25:00|12043.8|12042.5|12043.1|12041|12045.7|12044.2|12042.7|12040.9|274
1621917000000|2021-05-25 04:30:00|12043|12040.9|12042.9|12041.6|12044.4|12042.7|12042.4|12040.6|222
1621917300000|2021-05-25 04:35:00|12042.8|12041.5|12042.8|12041.5|12043.4|12041.7|12042.1|12040.5|177
1621917600000|2021-05-25 04:40:00|12042.9|12041.6|12042.7|12040.6|12043.3|12041.6|12042|12040.2|94
1621917900000|2021-05-25 04:45:00|12042.6|12041.3|12042.7|12041.4|12043.2|12041.6|12042|12040.4|119
1621918200000|2021-05-25 04:50:00|12042.8|12041.5|12041|12038.9|12042.8|12041.5|12040.4|12038.7|161
1621918500000|2021-05-25 04:55:00|12041.1|12039|12042.1|12040|12042.7|12041.2|12040.7|12039|189
1621918800000|2021-05-25 05:00:00|12042.2|12040.1|12041.4|12039.3|12043.2|12041.4|12041|12039.2|222
1621919100000|2021-05-25 05:05:00|12041.3|12039.2|12041.9|12040.6|12042|12040.7|12039.9|12038.3|153
1621919400000|2021-05-25 05:10:00|12042|12040.7|12041.1|12039.8|12042.8|12041.4|12040.6|12039.3|192
1621919700000|2021-05-25 05:15:00|12041|12039.7|12042.3|12041|12042.8|12041.1|12040.8|12039.3|186
1621920000000|2021-05-25 05:20:00|12042.2|12040.9|12042.1|12040|12042.8|12041.5|12041.3|12039.7|239
1621920300000|2021-05-25 05:25:00|12042|12039.9|12042.8|12040.7|12043.3|12041.7|12041.9|12039.9|207
1621920600000|2021-05-25 05:30:00|12042.7|12040.6|12042.5|12040.4|12042.8|12040.9|12041.2|12039.5|215
1621920900000|2021-05-25 05:35:00|12042.4|12040.3|12042.5|12040.4|12043.8|12042.2|12041.5|12039.8|333
1621921200000|2021-05-25 05:40:00|12042.6|12040.5|12044.7|12042.6|12045.4|12043.8|12041.3|12039.5|268
1621921500000|2021-05-25 05:45:00|12044.8|12042.7|12044.4|12043.1|12045.5|12043.9|12043.9|12042.5|275
1621921800000|2021-05-25 05:50:00|12044.3|12043|12045.8|12044.5|12047.5|12045.9|12044.3|12043|333
1621922100000|2021-05-25 05:55:00|12046.1|12044|12046.8|12044.7|12048.9|12047.4|12045.4|12043.6|382
1621922400000|2021-05-25 06:00:00|12046.7|12044.6|12043.6|12041.5|12048.3|12046.7|12042.8|12040.7|412
1621922700000|2021-05-25 06:05:00|12043.7|12041.6|12043.7|12041.6|12045|12043.2|12043.1|12041.5|401
1621923000000|2021-05-25 06:10:00|12043.6|12041.5|12041.6|12040.3|12043.9|12042.3|12040.6|12038.5|443
1621923300000|2021-05-25 06:15:00|12042|12040.7|12037.4|12035.3|12042.9|12041.1|12036.5|12034.9|444
1621923600000|2021-05-25 06:20:00|12036.8|12034.7|12037.8|12035.7|12039|12037.1|12034.6|12033|559
1621923900000|2021-05-25 06:25:00|12037.7|12035.6|12041.3|12039.2|12041.5|12039.8|12036.4|12035.1|489
1621924200000|2021-05-25 06:30:00|12041.4|12039.3|12037.1|12035.8|12042|12040.6|12036.3|12034.6|455
1621924500000|2021-05-25 06:35:00|12037.2|12035.9|12036.2|12034.9|12037.5|12035.9|12034|12032.7|465
1621924800000|2021-05-25 06:40:00|12036|12034.7|12032.7|12031.4|12036|12034.7|12031.4|12029.7|661
1621925100000|2021-05-25 06:45:00|12032.8|12031.5|12034.1|12032.8|12037.1|12035.6|12032.1|12030.4|607
1621925400000|2021-05-25 06:50:00|12034.2|12032.9|12035|12033.7|12035.5|12034|12032.4|12031.1|527
1621925700000|2021-05-25 06:55:00|12035.1|12033.8|12036.4|12034.3|12037.5|12036.2|12034.1|12032.4|483
1621926000000|2021-05-25 07:00:00|12036|12034.7|12035.7|12033.6|12040.7|12039.4|12034.9|12033.3|698
1621926300000|2021-05-25 07:05:00|12035.8|12033.7|12036.7|12035.4|12039.1|12037.8|12035.3|12033.7|589
1621926600000|2021-05-25 07:10:00|12037.5|12035.6|12037.1|12035.8|12038.4|12036.8|12032.6|12031.2|607
1621926900000|2021-05-25 07:15:00|12037.2|12035.9|12037.6|12036.3|12039.5|12037.9|12035.5|12034.2|551
1621927200000|2021-05-25 07:20:00|12037.8|12036.5|12033.9|12032.6|12038|12036.7|12033.2|12031.9|545
1621927500000|2021-05-25 07:25:00|12033.6|12032.3|12031.3|12030|12036|12034.7|12030.7|12029.3|555
1621927800000|2021-05-25 07:30:00|12031.2|12029.9|12037.5|12036.2|12038.4|12037.1|12031.2|12029.9|584
1621928100000|2021-05-25 07:35:00|12037.2|12035.9|12040.9|12038.8|12044.9|12043.6|12036.8|12035.5|626
1621928400000|2021-05-25 07:40:00|12040.6|12039.3|12043|12040.9|12043.4|12041.7|12038.4|12037.1|495
1621928700000|2021-05-25 07:45:00|12042.9|12040.8|12044.4|12043.1|12046.6|12044.9|12042.6|12040.8|554
1621929000000|2021-05-25 07:50:00|12044.5|12043.2|12046.4|12044.3|12047.4|12045.8|12040.4|12038.8|462
1621929300000|2021-05-25 07:55:00|12046|12044.7|12049.9|12047.8|12050.8|12049.3|12043.5|12041.8|538
1621929600000|2021-05-25 08:00:00|12049.5|12048.2|12047.2|12045.9|12052|12050.3|12045.8|12044.5|651
1621929900000|2021-05-25 08:05:00|12047.3|12046|12047.2|12045.9|12048.5|12046.9|12043.5|12041.8|407
1621930200000|2021-05-25 08:10:00|12047.3|12046|12046.3|12045|12050.7|12049.2|12046.2|12044.8|613
1621930500000|2021-05-25 08:15:00|12046.4|12045.1|12050.6|12049.3|12051.8|12050.3|12044.8|12043.5|487
1621930800000|2021-05-25 08:20:00|12050.7|12049.4|12048.5|12047.2|12053.2|12051.9|12047.9|12046.6|438
1621931100000|2021-05-25 08:25:00|12048.1|12046.8|12048.5|12047.2|12050.6|12049.3|12047.5|12046.2|376
1621931400000|2021-05-25 08:30:00|12048.4|12047.1|12050.1|12048.8|12050.4|12048.8|12046.9|12045.6|429
1621931700000|2021-05-25 08:35:00|12050|12048.7|12045.4|12044.1|12050.1|12048.8|12045.1|12043.8|325
1621932000000|2021-05-25 08:40:00|12045.3|12044|12046.3|12045|12047.1|12045.8|12044.1|12042.6|294
1621932300000|2021-05-25 08:45:00|12046.2|12044.9|12045.4|12044.1|12046.3|12045|12043.7|12042.4|301
1621932600000|2021-05-25 08:50:00|12045.5|12044.2|12045.5|12044.2|12046.5|12045.2|12043.8|12042.3|362
1621932900000|2021-05-25 08:55:00|12045.6|12044.3|12043.6|12042.3|12045.8|12044.5|12042.4|12041.1|311
1621933200000|2021-05-25 09:00:00|12043.1|12041.8|12042|12040.7|12044.9|12043.6|12041.1|12039.8|382
1621933500000|2021-05-25 09:05:00|12042.1|12040.8|12042.1|12040.8|12045.9|12044.6|12042.1|12040.8|395
1621933800000|2021-05-25 09:10:00|12042.2|12040.9|12043.6|12042.3|12045.4|12043.7|12042.1|12040.8|316
1621934100000|2021-05-25 09:15:00|12043.4|12042.1|12042.6|12041.3|12045.4|12044.1|12042.5|12041.2|355
1621934400000|2021-05-25 09:20:00|12042.7|12041.4|12046.4|12045.1|12046.9|12045.4|12042.6|12041.2|297
1621934700000|2021-05-25 09:25:00|12046.5|12045.2|12042.7|12041.4|12047.1|12045.5|12041.9|12040.6|334
1621935000000|2021-05-25 09:30:00|12042.8|12041.5|12044.9|12043.6|12046.6|12045.2|12041.9|12040.5|381
1621935300000|2021-05-25 09:35:00|12044.8|12043.5|12044.1|12042.8|12046|12044.4|12044|12042.3|200
1621935600000|2021-05-25 09:40:00|12044.2|12042.9|12043.4|12042.1|12045.7|12044.4|12043.4|12042.1|198
1621935900000|2021-05-25 09:45:00|12043.5|12042.2|12044.2|12042.9|12045.9|12044.4|12043.4|12042.1|217
1621936200000|2021-05-25 09:50:00|12044.1|12042.8|12041.8|12040.5|12044.2|12042.9|12040.2|12038.9|334
1621936500000|2021-05-25 09:55:00|12042|12040.7|12040.5|12039.2|12042|12040.7|12039|12037.7|259
1621936800000|2021-05-25 10:00:00|12040.6|12039.3|12042|12040.7|12042.7|12041.4|12039|12037.7|316
1621937100000|2021-05-25 10:05:00|12042.4|12040.3|12043.6|12042.3|12044.8|12043.2|12041.8|12040.3|413
1621937400000|2021-05-25 10:10:00|12043.8|12042.5|12045.6|12044.3|12046.7|12045.4|12042.5|12041.2|277
1621937700000|2021-05-25 10:15:00|12045.5|12044.2|12045.3|12044|12047.9|12046.6|12044.9|12043.5|369
1621938000000|2021-05-25 10:20:00|12045.2|12043.9|12040.5|12039.2|12046.4|12045.1|12039.9|12038.6|310
1621938300000|2021-05-25 10:25:00|12040.4|12039.1|12040.5|12039.2|12042|12040.4|12039.1|12037.8|338
1621938600000|2021-05-25 10:30:00|12040.4|12039.1|12048.2|12046.9|12048.7|12047.4|12040.4|12039.1|407
1621938900000|2021-05-25 10:35:00|12048.1|12046.8|12044.3|12043|12048.2|12046.9|12044|12042.7|294
1621939200000|2021-05-25 10:40:00|12044.2|12042.9|12042.2|12040.9|12045.6|12044.3|12042.1|12040.8|254
1621939500000|2021-05-25 10:45:00|12042.3|12041|12042.2|12040.9|12043|12041.7|12039.3|12038|340
1621939800000|2021-05-25 10:50:00|12041.6|12040.3|12044|12042.7|12045.9|12044.6|12041.3|12040|326
1621940100000|2021-05-25 10:55:00|12043.9|12042.6|12042.5|12041.2|12044.7|12043.2|12041.3|12040|356
1621940400000|2021-05-25 11:00:00|12042.6|12041.3|12044.1|12042.8|12046.3|12045|12042.4|12041.1|351
1621940700000|2021-05-25 11:05:00|12044.2|12042.9|12041.2|12039.9|12044.4|12043|12040.7|12039.4|409
1621941000000|2021-05-25 11:10:00|12041.3|12040|12041.4|12040.1|12043.3|12042|12040.5|12039.2|324
1621941300000|2021-05-25 11:15:00|12041.3|12040|12043.5|12042.2|12044.6|12043|12041.3|12039.9|273
1621941600000|2021-05-25 11:20:00|12043.6|12042.3|12039.6|12038.3|12044.7|12043.2|12039.5|12038.2|319
1621941900000|2021-05-25 11:25:00|12039.5|12038.2|12037.6|12036.3|12040.5|12039.2|12036.6|12035.3|289
1621942200000|2021-05-25 11:30:00|12037.8|12036.5|12036|12034.7|12038.2|12036.9|12035.4|12034.1|358
1621942500000|2021-05-25 11:35:00|12035.8|12034.5|12036.9|12035.6|12039|12037.7|12035.5|12034.2|296
1621942800000|2021-05-25 11:40:00|12036.8|12035.5|12037.1|12035.8|12038.1|12036.8|12036.5|12035.2|241
1621943100000|2021-05-25 11:45:00|12037|12035.7|12033.8|12032.5|12038.5|12037.2|12033.8|12032.5|322
1621943400000|2021-05-25 11:50:00|12033.7|12032.4|12034.6|12033.3|12035.4|12034.1|12033.1|12031.8|265
1621943700000|2021-05-25 11:55:00|12034.5|12033.2|12033.6|12032.3|12036.1|12034.8|12033.1|12031.8|320
1621944000000|2021-05-25 12:00:00|12033.4|12032.1|12033.9|12032.6|12034.2|12032.9|12029.7|12028.4|535
1621944300000|2021-05-25 12:05:00|12033.8|12032.5|12034.7|12033.4|12035.5|12034.2|12032.1|12030.8|329
1621944600000|2021-05-25 12:10:00|12034.8|12033.5|12036.3|12035|12038.3|12037|12034.3|12033|372
1621944900000|2021-05-25 12:15:00|12036.2|12034.9|12033.8|12032.5|12036.5|12035.2|12031.7|12030.4|462
1621945200000|2021-05-25 12:20:00|12033.7|12032.4|12040.9|12039.6|12041.2|12039.9|12033.7|12032.4|484
1621945500000|2021-05-25 12:25:00|12040.8|12039.5|12043|12041.7|12046.3|12045|12040.8|12039.5|601
1621945800000|2021-05-25 12:30:00|12043.1|12041.8|12043.3|12042|12044.1|12042.8|12041.4|12040.1|497
1621946100000|2021-05-25 12:35:00|12043.2|12041.9|12045.4|12044.1|12045.8|12044.5|12041.3|12040|555
1621946400000|2021-05-25 12:40:00|12045.5|12044.2|12044.5|12043.2|12046.4|12045.1|12043.3|12041.6|334
1621946700000|2021-05-25 12:45:00|12044.6|12043.3|12050|12048.7|12050.8|12049.5|12043.8|12042.5|387
1621947000000|2021-05-25 12:50:00|12050.5|12049.2|12051|12049.7|12053.6|12052.3|12048.4|12047.1|603
1621947300000|2021-05-25 12:55:00|12051.1|12049.8|12052.4|12050.3|12054.7|12052.9|12047.4|12046.1|623
1621947600000|2021-05-25 13:00:00|12052.2|12050.1|12054.4|12053.1|12054.7|12053.4|12052.1|12050|597
1621947900000|2021-05-25 13:05:00|12054.5|12053.2|12057.9|12056.6|12060.7|12058.8|12053.6|12052.3|628
1621948200000|2021-05-25 13:10:00|12058|12056.7|12054.7|12053.4|12059.3|12058|12054|12052.7|587
1621948500000|2021-05-25 13:15:00|12054.8|12053.5|12053|12051.7|12056.5|12055.2|12050.9|12049.2|590
1621948800000|2021-05-25 13:20:00|12052.9|12051.6|12058.8|12057.5|12061.2|12059.9|12052.9|12051.6|470
1621949100000|2021-05-25 13:25:00|12058.4|12057.1|12061.8|12060.5|12062.2|12060.9|12054.9|12053.6|469
1621949400000|2021-05-25 13:30:00|12061.7|12060.4|12065.9|12064.6|12066.7|12065.4|12060|12058.7|636
1621949700000|2021-05-25 13:35:00|12065.8|12064.5|12058.7|12057.4|12067.1|12065.8|12058.1|12056.8|582
1621950000000|2021-05-25 13:40:00|12058.6|12057.3|12049.3|12048|12058.8|12057.5|12046.7|12044.9|671
1621950300000|2021-05-25 13:45:00|12049.2|12047.9|12050.4|12049.1|12050.6|12049.3|12046.3|12044.6|673
1621950600000|2021-05-25 13:50:00|12050.5|12049.2|12057.8|12056.5|12060.6|12059.3|12050.5|12049.2|623
1621950900000|2021-05-25 13:55:00|12057.7|12056.4|12061.1|12059|12061.9|12060|12055.2|12053.9|531
1621951200000|2021-05-25 14:00:00|12061.2|12059.1|12055.2|12053.9|12061.2|12059.6|12053.8|12052.5|767
1621951500000|2021-05-25 14:05:00|12055.5|12054.2|12055.5|12054.2|12057.1|12055.8|12052.3|12051|721
1621951800000|2021-05-25 14:10:00|12055.4|12054.1|12058|12056.7|12062.8|12061.5|12055.2|12053.8|662
1621952100000|2021-05-25 14:15:00|12057.8|12056.5|12062.7|12061.4|12063.3|12062|12057.5|12056.2|723
1621952400000|2021-05-25 14:20:00|12062.6|12061.3|12056.5|12055.2|12063.4|12062.1|12056.5|12055.2|776
1621952700000|2021-05-25 14:25:00|12056.7|12055.4|12054.8|12053.5|12057|12055.7|12053|12051.7|616
1621953000000|2021-05-25 14:30:00|12054.7|12053.4|12063.1|12061.8|12063.5|12062.2|12053.6|12052.3|755
1621953300000|2021-05-25 14:35:00|12062.9|12061.6|12063.2|12061.9|12067.7|12066.4|12062.2|12060.9|655
1621953600000|2021-05-25 14:40:00|12063|12061.7|12060.8|12059.5|12067.1|12065.8|12059.7|12058.4|666
1621953900000|2021-05-25 14:45:00|12060.9|12059.6|12059.3|12058|12064|12062.7|12058.4|12057.1|603
1621954200000|2021-05-25 14:50:00|12059.4|12058.1|12069.7|12068.4|12071.3|12070|12059.2|12057.9|912
1621954500000|2021-05-25 14:55:00|12069.9|12068.6|12069.3|12068|12073.1|12071.3|12068|12066.7|858
1621954800000|2021-05-25 15:00:00|12069.2|12067.9|12071.8|12070.5|12072.5|12071.2|12068.1|12066.8|806
1621955100000|2021-05-25 15:05:00|12071.7|12070.4|12070.9|12069.6|12075.7|12074.3|12069.3|12068|715
1621955400000|2021-05-25 15:10:00|12071|12069.7|12072.5|12071.2|12074.1|12072.8|12070.2|12068.9|583
1621955700000|2021-05-25 15:15:00|12072.4|12071.1|12075.9|12074.6|12076.6|12075.3|12072.2|12070.9|559
1621956000000|2021-05-25 15:20:00|12076|12074.7|12075.2|12073.9|12077.9|12076.6|12073|12071.7|697
1621956300000|2021-05-25 15:25:00|12075.3|12074|12076.9|12075.6|12079.2|12077.9|12074.8|12073.5|544
1621956600000|2021-05-25 15:30:00|12077|12075.7|12076.2|12074.9|12078.4|12077.1|12075.1|12073.8|553
1621956900000|2021-05-25 15:35:00|12076.1|12074.8|12068.8|12067.5|12076.8|12075.5|12068.7|12067.4|595
1621957200000|2021-05-25 15:40:00|12068.9|12067.6|12069.2|12067.9|12072.7|12071.4|12067.9|12066.6|519
1621957500000|2021-05-25 15:45:00|12069.4|12068.1|12069.2|12067.9|12071.7|12070.4|12066.9|12065.6|511
1621957800000|2021-05-25 15:50:00|12069.1|12067.8|12070.6|12069.3|12072|12070.7|12066.7|12065.4|530
1621958100000|2021-05-25 15:55:00|12070.7|12069.4|12071.7|12070.4|12072.7|12071.4|12068.9|12067.6|613
1621958400000|2021-05-25 16:00:00|12071.4|12070.1|12074.1|12072.8|12076.2|12074.9|12069.3|12068|633
1621958700000|2021-05-25 16:05:00|12074|12072.7|12070.1|12068.8|12076.3|12075|12069.1|12067.8|630
1621959000000|2021-05-25 16:10:00|12070.3|12069|12067.4|12066.1|12070.3|12069|12066.4|12065|453
1621959300000|2021-05-25 16:15:00|12067.2|12065.9|12066.4|12065.1|12069.6|12068.3|12066.4|12065.1|389
1621959600000|2021-05-25 16:20:00|12066.5|12065.2|12068|12066.7|12068.7|12067.4|12066|12064.7|336
1621959900000|2021-05-25 16:25:00|12068.1|12066.8|12066.8|12065.5|12069.3|12068|12066|12064.7|413
1621960200000|2021-05-25 16:30:00|12066.5|12065.2|12064.2|12062.9|12066.8|12065.5|12063|12061.7|386
1621960500000|2021-05-25 16:35:00|12063.7|12062.4|12064.8|12063.5|12066.8|12065.5|12063.2|12061.9|402
1621960800000|2021-05-25 16:40:00|12064.9|12063.6|12065|12063.7|12067.1|12065.8|12064.4|12063.1|355
1621961100000|2021-05-25 16:45:00|12064.8|12063.5|12062.8|12061.5|12065.3|12064|12062.1|12060.8|444
1621961400000|2021-05-25 16:50:00|12062.7|12061.4|12059|12057.7|12063.3|12062|12058.3|12057|382
1621961700000|2021-05-25 16:55:00|12058.7|12057.4|12052.2|12050.9|12058.7|12057.4|12050.9|12049.6|695
1621962000000|2021-05-25 17:00:00|12052.1|12050.8|12055.1|12053.8|12055.3|12054|12049.4|12048.1|696
1621962300000|2021-05-25 17:05:00|12055.2|12053.9|12053.2|12051.9|12056.6|12055.3|12051.7|12050.4|376
1621962600000|2021-05-25 17:10:00|12053|12051.7|12053.4|12052.1|12054.1|12052.8|12051.2|12049.9|430
1621962900000|2021-05-25 17:15:00|12053.3|12052|12050.8|12049.5|12054.1|12052.8|12049.4|12048.1|517
1621963200000|2021-05-25 17:20:00|12050.7|12049.4|12048.4|12047.1|12051.7|12050.4|12047.7|12046.4|438
1621963500000|2021-05-25 17:25:00|12048.5|12047.2|12045.9|12044.6|12050.1|12048.8|12045.8|12044.5|563
1621963800000|2021-05-25 17:30:00|12046|12044.7|12047.5|12046.2|12047.8|12046.5|12044.6|12043.3|513
1621964100000|2021-05-25 17:35:00|12047.6|12046.3|12047|12045.7|12047.9|12046.6|12043.9|12042.6|361
1621964400000|2021-05-25 17:40:00|12047.1|12045.8|12047.1|12045.8|12049.2|12047.9|12046.5|12045.2|355
1621964700000|2021-05-25 17:45:00|12047|12045.7|12049.3|12048|12049.3|12048|12045.7|12044.4|272
1621965000000|2021-05-25 17:50:00|12049.2|12047.9|12048.6|12047.3|12050.1|12048.8|12048.1|12046.8|285
1621965300000|2021-05-25 17:55:00|12048.4|12047.1|12048.4|12047.1|12050.8|12049.5|12047.4|12046.1|359
1621965600000|2021-05-25 18:00:00|12048.3|12047|12048.3|12047|12050.1|12048.8|12046.8|12045.5|415
1621965900000|2021-05-25 18:05:00|12048.5|12047.2|12047.1|12045.8|12050.1|12048.8|12047.1|12045.8|308
1621966200000|2021-05-25 18:10:00|12047.2|12045.9|12048.6|12047.3|12051.3|12050|12047.1|12045.8|426
1621966500000|2021-05-25 18:15:00|12049.1|12047.8|12052.4|12051.1|12054|12052.7|12049|12047.7|407
1621966800000|2021-05-25 18:20:00|12052.5|12051.2|12056.7|12055.4|12056.7|12055.4|12052|12050.7|327
1621967100000|2021-05-25 18:25:00|12056.6|12055.3|12056.7|12055.4|12057.6|12056.3|12055.6|12054.3|340
1621967400000|2021-05-25 18:30:00|12056.8|12055.5|12053.9|12052.6|12057.8|12056.5|12052.8|12051.5|392
1621967700000|2021-05-25 18:35:00|12054|12052.7|12050.8|12049.5|12054.1|12052.8|12050|12048.7|349
1621968000000|2021-05-25 18:40:00|12050.7|12049.4|12053|12051.7|12053.3|12052|12049.8|12048.5|360
1621968300000|2021-05-25 18:45:00|12052.8|12051.5|12053.7|12052.4|12056.1|12054.6|12052.6|12051.3|313
1621968600000|2021-05-25 18:50:00|12053.6|12052.3|12058.4|12057.1|12059.6|12058.3|12053.6|12052.3|407
1621968900000|2021-05-25 18:55:00|12058.1|12056.8|12060.6|12059.3|12062.2|12060.9|12056.8|12055.5|590
1621969200000|2021-05-25 19:00:00|12060.7|12059.4|12066.5|12065.2|12066.5|12065.2|12059.8|12058.5|436
1621969500000|2021-05-25 19:05:00|12066.4|12065.1|12065.4|12064.1|12066.6|12065.3|12064.2|12062.9|369
1621969800000|2021-05-25 19:10:00|12065.3|12064|12065.6|12064.3|12066.1|12064.8|12063.8|12062.5|347
1621970100000|2021-05-25 19:15:00|12065.7|12064.4|12064.3|12063|12066.1|12064.8|12063.7|12062.4|351
1621970400000|2021-05-25 19:20:00|12064.4|12063.1|12063.5|12062.2|12064.6|12063.3|12060.4|12059.1|404
1621970700000|2021-05-25 19:25:00|12063.6|12062.3|12064.5|12063.2|12064.7|12063.4|12061.8|12060.5|295
1621971000000|2021-05-25 19:30:00|12064.4|12063.1|12066.1|12064.8|12066.6|12065.3|12063.5|12062.2|351
1621971300000|2021-05-25 19:35:00|12066|12064.7|12064.9|12063.6|12067.5|12066.2|12064.4|12063.1|442
1621971600000|2021-05-25 19:40:00|12065.2|12063.9|12064.4|12063.1|12065.3|12064|12062.9|12061.6|301
1621971900000|2021-05-25 19:45:00|12064.3|12063|12066.3|12065|12067.4|12066.1|12063.6|12062.3|294
1621972200000|2021-05-25 19:50:00|12066.4|12065.1|12067.2|12065.9|12070.8|12069.5|12065.3|12064|411
1621972500000|2021-05-25 19:55:00|12067.3|12066|12067.1|12065.8|12067.8|12066.5|12064.3|12063|517
1621972800000|2021-05-25 20:00:00|12067.2|12065.9|12068.4|12067.1|12068.9|12067.6|12066.8|12065.5|242
1621973100000|2021-05-25 20:05:00|12068.3|12067|12065.1|12063.8|12068.5|12067.2|12065.1|12063.8|147
1621973400000|2021-05-25 20:10:00|12065.2|12063.9|12065.8|12064.5|12066.7|12065.4|12064.8|12063.5|130
1621973700000|2021-05-25 20:15:00|12065.9|12064.6|12066|12064.7|12067.1|12065.8|12065.7|12064.4|79
1621974000000|2021-05-25 20:20:00|12065.9|12064.6|12066|12064.7|12066|12064.7|12065.7|12064.4|51
1621974300000|2021-05-25 20:25:00|12066.1|12064.8|12065.1|12063.8|12066.2|12064.8|12064.6|12063.3|114
1621974600000|2021-05-25 20:30:00|12065|12063.7|12063.6|12062.3|12065.8|12064.5|12063.5|12062.2|175
1621974900000|2021-05-25 20:35:00|12063.7|12062.4|12066.7|12065.4|12066.9|12065.6|12063.6|12062.3|153
1621975200000|2021-05-25 20:40:00|12066.9|12065.6|12064.3|12063|12067.6|12066.3|12064.1|12062.8|190
1621975500000|2021-05-25 20:45:00|12064.2|12062.9|12063.9|12061.8|12064.6|12063|12063.1|12061.4|160
1621975800000|2021-05-25 20:50:00|12063.5|12061.4|12064.5|12062.4|12064.9|12062.8|12063.4|12061.4|154
1621976100000|2021-05-25 20:55:00|12064.6|12062.5|12070.9|12063.9|12071.5|12064.5|12064.4|12060.9|330
1621976400000|2021-05-25 21:00:00|12071.7|12064.7|12066.7|12060.4|12071.9|12064.9|12066.7|12060.2|66
1621976700000|2021-05-25 21:05:00|12066.2|12059.2|12072.4|12065.4|12074.2|12067.2|12063|12056|170
1621977000000|2021-05-25 21:10:00|12072.6|12065.6|12070.4|12064.9|12074.4|12067.4|12069.4|12063.3|199
1621977300000|2021-05-25 21:15:00|12070.9|12065.2|12069.9|12065.6|12071.6|12066.2|12068.6|12064.1|163
1621977600000|2021-05-25 21:20:00|12070|12065.5|12070.1|12065.9|12071|12067.5|12069.1|12064.8|137
1621977900000|2021-05-25 21:25:00|12070.2|12066.1|12070.2|12066.2|12071.8|12067.5|12068.9|12065.9|141
1621978200000|2021-05-25 21:30:00|12070|12066.4|12068.4|12066.3|12070.7|12067.6|12068.4|12065.6|159
1621978500000|2021-05-25 21:35:00|12068.3|12066.2|12068.2|12064.8|12070.5|12066.7|12065.9|12058.9|234
1621978800000|2021-05-25 21:40:00|12068.3|12064.7|12068.2|12061.2|12074|12068.6|12067.6|12060.6|242
1621979100000|2021-05-25 21:45:00|12067.6|12060.6|12067.8|12060.8|12069.3|12066|12066.4|12059.4|213
1621979400000|2021-05-25 21:50:00|12067.6|12060.6|12067.4|12060.4|12069.2|12065.5|12067|12060.4|224
1621979700000|2021-05-25 21:55:00|12067.3|12061.1|12067.9|12060.9|12074.6|12068.3|12063.9|12056.9|348
1621980000000|2021-05-25 22:00:00|12068|12061|12066.9|12064.8|12070.6|12066.4|12066.4|12060.8|386
1621980300000|2021-05-25 22:05:00|12067.1|12065|12066.3|12064.2|12067.2|12065.1|12066.1|12063.9|130
1621980600000|2021-05-25 22:10:00|12066.2|12064.1|12065.5|12063.4|12066.3|12064.2|12064.8|12062.6|110
1621980900000|2021-05-25 22:15:00|12065.6|12063.5|12065.7|12063.6|12066|12063.9|12065.5|12063.4|67
1621981200000|2021-05-25 22:20:00|12065.5|12063.4|12065.4|12063.3|12066.5|12064.4|12064.5|12062.4|172
1621981500000|2021-05-25 22:25:00|12065.3|12063.2|12065.2|12063.1|12065.4|12063.3|12064.9|12062.8|55
1621981800000|2021-05-25 22:30:00|12065.1|12063|12064.9|12062.8|12065.6|12063.5|12064.1|12062|129
1621982100000|2021-05-25 22:35:00|12064.7|12062.6|12064|12061.9|12065|12062.9|12063.7|12061.6|113
1621982400000|2021-05-25 22:40:00|12064.1|12062|12064.5|12062.4|12065.7|12063.6|12063.8|12061.7|95
1621982700000|2021-05-25 22:45:00|12064.4|12062.3|12063.9|12061.8|12064.5|12062.4|12063.1|12061|153
1621983000000|2021-05-25 22:50:00|12064|12061.9|12063.8|12061.7|12064|12061.9|12062.5|12060.4|95
1621983300000|2021-05-25 22:55:00|12063.7|12061.6|12064.8|12063.5|12065.1|12063.5|12062.9|12060.8|138
1621983600000|2021-05-25 23:00:00|12065.1|12063|12065.6|12063.5|12067.4|12065.7|12064.1|12062.4|174
1621983900000|2021-05-25 23:05:00|12065.7|12063.6|12064.2|12062.1|12065.8|12063.7|12064|12061.9|132
1621984200000|2021-05-25 23:10:00|12064.1|12062|12064.6|12063.3|12065.2|12063.5|12063.9|12061.8|119
1621984500000|2021-05-25 23:15:00|12064.7|12063.4|12065.3|12063.2|12066.6|12064.5|12064.3|12062.8|134
1621984800000|2021-05-25 23:20:00|12065.4|12063.3|12064.7|12063.4|12066|12063.9|12064.5|12062.4|155
1621985100000|2021-05-25 23:25:00|12065.3|12063.2|12065.5|12063.4|12066.2|12064.4|12064.9|12063.1|85
1621985400000|2021-05-25 23:30:00|12065.6|12063.5|12065.2|12063.1|12066.1|12064.3|12064.8|12062.9|94
1621985700000|2021-05-25 23:35:00|12065.1|12063|12066|12063.9|12067|12065|12064.8|12062.7|123
1621986000000|2021-05-25 23:40:00|12066.1|12064|12066|12063.9|12066.6|12064.6|12065.4|12063.5|105
1621986300000|2021-05-25 23:45:00|12065.9|12063.8|12067.6|12065.5|12067.7|12065.8|12065.9|12063.8|178
1621986600000|2021-05-25 23:50:00|12067.5|12065.4|12067.4|12065.3|12067.9|12066|12066.8|12064.7|159
1621986900000|2021-05-25 23:55:00|12067.1|12065|12067.6|12065.5|12068.7|12066.6|12066.5|12064.4|151
1621987200000|2021-05-26 00:00:00|12067.7|12065.6|12064.2|12062.1|12069.3|12067.5|12063.7|12062|381
1621987500000|2021-05-26 00:05:00|12064.1|12062|12062.7|12060.6|12065.2|12063.2|12061.8|12059.9|401
1621987800000|2021-05-26 00:10:00|12062.6|12060.5|12062|12059.9|12062.8|12061|12059.9|12058.3|279
1621988100000|2021-05-26 00:15:00|12061.9|12059.8|12061.1|12059|12062|12059.9|12059.1|12057.4|241
1621988400000|2021-05-26 00:20:00|12061|12058.9|12060.3|12058.2|12061.2|12059.2|12059|12057.3|212
1621988700000|2021-05-26 00:25:00|12060.2|12058.1|12059.3|12057.2|12061.4|12059.6|12057.3|12055.6|271
1621989000000|2021-05-26 00:30:00|12059.1|12057.8|12060.7|12058.6|12061.3|12059.6|12059.1|12057.2|208
1621989300000|2021-05-26 00:35:00|12060.8|12058.7|12061|12059.7|12061.5|12059.8|12060.2|12058.5|163
1621989600000|2021-05-26 00:40:00|12060.9|12059.6|12061.3|12060|12061.8|12060.1|12059.9|12058.2|248
1621989900000|2021-05-26 00:45:00|12061.7|12059.6|12063.4|12061.3|12063.7|12061.6|12060.7|12059|275
1621990200000|2021-05-26 00:50:00|12063.5|12061.4|12065.2|12063.1|12065.3|12063.5|12062.4|12060.6|351
1621990500000|2021-05-26 00:55:00|12065.3|12063.2|12064.9|12062.8|12066.9|12064.8|12062.7|12061.1|410
1621990800000|2021-05-26 01:00:00|12064.6|12062.5|12063.5|12061.4|12064.6|12062.8|12060.8|12059.3|485
1621991100000|2021-05-26 01:05:00|12063.4|12061.3|12064.9|12062.8|12065.1|12063.2|12062.5|12060.6|310
1621991400000|2021-05-26 01:10:00|12064.8|12062.7|12064.2|12062.1|12064.9|12063.1|12062.3|12060.6|408
1621991700000|2021-05-26 01:15:00|12064.1|12062|12064.3|12063|12065.7|12064|12062.9|12061.2|425
1621992000000|2021-05-26 01:20:00|12064.4|12063.1|12064.6|12062.5|12065.6|12063.9|12062.6|12061.3|390
1621992300000|2021-05-26 01:25:00|12064.3|12062.2|12062.2|12060.9|12064.7|12062.9|12062.1|12060.5|351
1621992600000|2021-05-26 01:30:00|12062.1|12060.8|12062.1|12060.8|12062.8|12061.2|12061|12059.3|466
1621992900000|2021-05-26 01:35:00|12062.2|12060.9|12058.6|12057.3|12062.6|12061|12058.1|12056.6|469
1621993200000|2021-05-26 01:40:00|12058.7|12057.4|12056.9|12054.8|12060.6|12058.8|12056.4|12054.6|371
1621993500000|2021-05-26 01:45:00|12057|12054.9|12057.8|12055.7|12059.8|12058.2|12056.4|12054.7|395
1621993800000|2021-05-26 01:50:00|12057.4|12056.1|12058|12056.7|12058.6|12057.1|12057.1|12055.5|319
1621994100000|2021-05-26 01:55:00|12057.9|12056.6|12060.2|12058.1|12060.7|12059.1|12057.7|12056|271
1621994400000|2021-05-26 02:00:00|12060.3|12058.2|12059.9|12057.8|12060.8|12058.9|12054.6|12052.5|849
1621994700000|2021-05-26 02:05:00|12060|12057.9|12055.6|12053.5|12060.2|12058.6|12055.1|12053.5|443
1621995000000|2021-05-26 02:10:00|12055.7|12053.6|12055.4|12054.1|12057.1|12055.4|12052.5|12050.8|560
1621995300000|2021-05-26 02:15:00|12055.3|12054|12053.2|12051.9|12055.5|12054.1|12052|12050.4|448
1621995600000|2021-05-26 02:20:00|12053.1|12051.8|12052.4|12051.1|12053.8|12052.2|12051.8|12050.2|415
1621995900000|2021-05-26 02:25:00|12052.5|12051.2|12055.4|12054.1|12055.4|12054.1|12052.3|12051|434
1621996200000|2021-05-26 02:30:00|12055.3|12054|12054.4|12053.1|12055.9|12054.2|12052.6|12051.3|448
1621996500000|2021-05-26 02:35:00|12054.3|12053|12053.4|12051.3|12055.1|12053.4|12052.5|12051.1|266
1621996800000|2021-05-26 02:40:00|12053.5|12051.4|12051.1|12049|12053.6|12051.5|12049.8|12048.3|403
1621997100000|2021-05-26 02:45:00|12051|12048.9|12055.5|12053.4|12055.6|12053.9|12050.7|12048.8|438
1621997400000|2021-05-26 02:50:00|12055.6|12053.5|12053.4|12052.1|12055.7|12053.8|12052.3|12050.6|355
1621997700000|2021-05-26 02:55:00|12053.5|12052.2|12053.9|12052.6|12055.3|12053.6|12053|12051.4|388
1621998000000|2021-05-26 03:00:00|12054|12052.7|12051.1|12049.8|12054.5|12052.7|12050.9|12048.9|352
1621998300000|2021-05-26 03:05:00|12051|12049.7|12053.5|12051.4|12054.9|12053.1|12051|12049.6|544
1621998600000|2021-05-26 03:10:00|12053.4|12051.3|12050.3|12048.2|12053.5|12051.5|12050.1|12048.2|370
1621998900000|2021-05-26 03:15:00|12049.7|12048.4|12048.2|12046.9|12051|12049.3|12046.8|12045.2|466
1621999200000|2021-05-26 03:20:00|12048.3|12047|12049.1|12047|12049.9|12048|12047.2|12045.6|346
1621999500000|2021-05-26 03:25:00|12049|12046.9|12049.7|12047.6|12050.4|12048.6|12048.8|12046.9|298
1621999800000|2021-05-26 03:30:00|12049.6|12047.5|12051|12048.9|12051.1|12049.3|12047.6|12046|247
1622000100000|2021-05-26 03:35:00|12050.9|12048.8|12051.4|12049.3|12052.1|12050.3|12050.1|12048.4|224
1622000400000|2021-05-26 03:40:00|12051.3|12049.2|12051|12048.9|12053.2|12051.1|12050.6|12048.9|283
1622000700000|2021-05-26 03:45:00|12050.7|12049.4|12050.4|12049.1|12051.5|12049.7|12050.1|12048.5|152
1622001000000|2021-05-26 03:50:00|12051|12048.9|12048.7|12047.4|12051|12049.2|12048.3|12046.5|268
1622001300000|2021-05-26 03:55:00|12048.8|12047.5|12050.8|12048.7|12051|12049.1|12047.8|12046.1|284
1622001600000|2021-05-26 04:00:00|12050.4|12049.1|12049.7|12048.4|12051|12049.2|12049.3|12047.5|222
1622001900000|2021-05-26 04:05:00|12049.6|12048.3|12050.7|12049.4|12052.3|12050.6|12049.6|12047.9|210
1622002200000|2021-05-26 04:10:00|12050.8|12049.5|12049|12046.9|12050.8|12049.5|12048.8|12046.8|291
1622002500000|2021-05-26 04:15:00|12048.7|12047.4|12048.6|12046.5|12049.1|12047.4|12047|12045.3|271
1622002800000|2021-05-26 04:20:00|12048.5|12046.4|12047.8|12045.7|12048.5|12046.8|12047|12045.4|211
1622003100000|2021-05-26 04:25:00|12047.9|12045.8|12046.4|12045.1|12048.2|12046.3|12046.4|12044.9|238
1622003400000|2021-05-26 04:30:00|12046.7|12045.4|12048.3|12046.2|12048.6|12047|12046.6|12045.2|236
1622003700000|2021-05-26 04:35:00|12048.2|12046.1|12049.2|12047.9|12049.8|12048|12047|12045.5|199
1622004000000|2021-05-26 04:40:00|12049.1|12047.8|12050.2|12048.9|12051.7|12050|12048.3|12047|230
1622004300000|2021-05-26 04:45:00|12050.1|12048.8|12049.6|12048.3|12050.7|12049.2|12049.4|12048|153
1622004600000|2021-05-26 04:50:00|12049.8|12048.5|12049.5|12048.2|12050|12048.5|12048.8|12047.5|134
1622004900000|2021-05-26 04:55:00|12049.4|12048.1|12049.9|12048.6|12050.4|12049|12049|12047.3|150
1622005200000|2021-05-26 05:00:00|12049.8|12048.5|12050.1|12048.8|12050.8|12049.2|12049.4|12047.7|241
1622005500000|2021-05-26 05:05:00|12050|12048.7|12048.4|12047.1|12050.7|12049.2|12048.2|12046.5|245
1622005800000|2021-05-26 05:10:00|12048.7|12047.4|12045.4|12044.1|12049.2|12047.5|12045.2|12043.6|318
1622006100000|2021-05-26 05:15:00|12045.3|12044|12046.3|12044.2|12046.6|12044.7|12044.9|12043.1|175
1622006400000|2021-05-26 05:20:00|12046.4|12044.3|12045.9|12043.8|12046.6|12044.9|12044.1|12042.3|322
1622006700000|2021-05-26 05:25:00|12046.1|12044|12045.1|12043|12046.7|12044.9|12044.6|12042.9|218
1622007000000|2021-05-26 05:30:00|12045|12042.9|12047|12045.7|12047.2|12045.9|12044.2|12042.5|363
1622007300000|2021-05-26 05:35:00|12047.2|12045.9|12046.6|12044.5|12047.6|12045.9|12045|12043.3|249
1622007600000|2021-05-26 05:40:00|12046.5|12044.4|12046.2|12044.1|12047.6|12045.7|12045.3|12043.5|226
1622007900000|2021-05-26 05:45:00|12046.1|12044|12046.4|12044.3|12046.8|12045.5|12045.9|12044|185
1622008200000|2021-05-26 05:50:00|12046.5|12044.4|12046.3|12045|12047.6|12045.8|12045.2|12043.8|123
1622008500000|2021-05-26 05:55:00|12046.2|12044.9|12050.1|12048|12050.6|12048.9|12046.2|12044.9|252
1622008800000|2021-05-26 06:00:00|12050|12047.9|12050|12048.7|12052.1|12050.8|12048.3|12046.7|515
1622009100000|2021-05-26 06:05:00|12050.1|12048.8|12053.8|12051.7|12056.7|12054.8|12050|12048.7|600
1622009400000|2021-05-26 06:10:00|12053.7|12051.6|12055.4|12053.3|12056.1|12054.5|12051.2|12049.5|433
1622009700000|2021-05-26 06:15:00|12055.3|12053.2|12053.6|12051.5|12055.8|12054.1|12052.6|12050.9|392
1622010000000|2021-05-26 06:20:00|12053.5|12051.4|12055|12053.7|12055.6|12053.8|12052.2|12050.6|314
1622010300000|2021-05-26 06:25:00|12054.9|12053.6|12052.3|12050.2|12055|12053.6|12050.6|12049.3|407
1622010600000|2021-05-26 06:30:00|12052|12050.7|12050.8|12049.5|12052.2|12050.9|12047.6|12045.8|452
1622010900000|2021-05-26 06:35:00|12050.4|12049.1|12051.4|12050.1|12051.6|12050.2|12048.3|12046.8|378
1622011200000|2021-05-26 06:40:00|12051.2|12049.9|12050.9|12049.6|12051.7|12050.2|12049.6|12048.3|366
1622011500000|2021-05-26 06:45:00|12051|12049.7|12050.8|12049.5|12051.5|12049.9|12048.4|12047.1|402
1622011800000|2021-05-26 06:50:00|12050.7|12049.4|12051.2|12049.9|12051.6|12050.3|12049.7|12048.1|307
1622012100000|2021-05-26 06:55:00|12051.3|12050|12053.4|12052.1|12054.1|12052.8|12050.6|12049|350
1622012400000|2021-05-26 07:00:00|12053.5|12052.2|12057.3|12056|12058.5|12057.2|12052.1|12050.4|601
1622012700000|2021-05-26 07:05:00|12057.2|12055.9|12055.9|12054.6|12057.2|12055.9|12052.1|12050.8|490
1622013000000|2021-05-26 07:10:00|12056|12054.7|12059.3|12058|12061.7|12060.4|12055.8|12054.5|618
1622013300000|2021-05-26 07:15:00|12059.4|12058.1|12066.1|12064.8|12066.2|12064.9|12058.6|12057|474
1622013600000|2021-05-26 07:20:00|12066.7|12065.4|12066|12063.9|12069.2|12067.8|12065.1|12063.5|540
1622013900000|2021-05-26 07:25:00|12066.1|12064|12068.6|12066.5|12068.8|12067.2|12063|12061.4|446
1622014200000|2021-05-26 07:30:00|12068.1|12066.8|12063.8|12062.5|12068.3|12066.8|12062.9|12061.3|492
1622014500000|2021-05-26 07:35:00|12063.7|12062.4|12067.2|12065.9|12068.7|12067|12062.3|12061|466
1622014800000|2021-05-26 07:40:00|12067|12065.7|12066.9|12065.6|12067.6|12066.3|12064.4|12063.1|295
1622015100000|2021-05-26 07:45:00|12066.8|12065.5|12065.3|12064|12066.8|12065.5|12063.1|12061.5|391
1622015400000|2021-05-26 07:50:00|12065.2|12063.9|12070.1|12068.8|12070.2|12068.9|12064.8|12063.5|469
1622015700000|2021-05-26 07:55:00|12069.9|12068.6|12072.4|12070.3|12072.7|12071.2|12068.1|12066.8|434
1622016000000|2021-05-26 08:00:00|12071.9|12070.6|12072.5|12071.2|12073.8|12072.3|12070.8|12069.2|504
1622016300000|2021-05-26 08:05:00|12072.4|12071.1|12068.1|12066.8|12072.8|12071.4|12068|12066.3|393
1622016600000|2021-05-26 08:10:00|12068.2|12066.9|12070|12067.9|12070.6|12069.2|12067.1|12065.5|405
1622016900000|2021-05-26 08:15:00|12069.6|12068.3|12074.4|12072.3|12076.1|12074.3|12068.8|12067.2|419
1622017200000|2021-05-26 08:20:00|12074.2|12072.9|12075.6|12074.3|12076.6|12075|12072.7|12071.4|326
1622017500000|2021-05-26 08:25:00|12075.5|12074.2|12076.4|12075.1|12077.1|12075.8|12074.7|12073|325
1622017800000|2021-05-26 08:30:00|12076.3|12075|12075.2|12073.9|12077.1|12075.7|12074.9|12073.6|346
1622018100000|2021-05-26 08:35:00|12075.1|12073.8|12076.2|12074.9|12077.4|12076.1|12074.6|12073.1|387
1622018400000|2021-05-26 08:40:00|12076.3|12075|12080.9|12079.6|12082.4|12081|12076.3|12075|431
1622018700000|2021-05-26 08:45:00|12080.6|12079.3|12080.6|12079.3|12082.6|12081.3|12080.2|12078.5|459
1622019000000|2021-05-26 08:50:00|12080.8|12079.5|12078.2|12076.9|12081.9|12080.6|12077.4|12075.9|357
1622019300000|2021-05-26 08:55:00|12078.3|12077|12077|12075.7|12079.2|12077.8|12075.7|12074.4|432
1622019600000|2021-05-26 09:00:00|12076.9|12075.6|12079.8|12078.5|12079.9|12078.6|12076.6|12075.3|326
1622019900000|2021-05-26 09:05:00|12079.7|12078.4|12078.2|12076.9|12080.2|12078.9|12077.2|12075.9|348
1622020200000|2021-05-26 09:10:00|12078.3|12077|12080|12078.7|12081.2|12079.5|12077.6|12076.3|333
1622020500000|2021-05-26 09:15:00|12079.9|12078.6|12079.5|12078.2|12080.6|12079.3|12078.1|12076.5|302
1622020800000|2021-05-26 09:20:00|12079.6|12078.3|12077.7|12076.4|12079.9|12078.6|12076.9|12075.5|305
1622021100000|2021-05-26 09:25:00|12077.3|12076|12070.9|12069.6|12077.9|12076.2|12070.9|12069.5|443
1622021400000|2021-05-26 09:30:00|12071|12069.7|12070.2|12068.9|12072.1|12070.6|12068|12066.7|327
1622021700000|2021-05-26 09:35:00|12070.3|12069|12071.8|12070.5|12072.1|12070.8|12069.4|12068.1|244
1622022000000|2021-05-26 09:40:00|12071.9|12070.6|12073.6|12072.3|12074.4|12073.1|12071.2|12069.9|292
1622022300000|2021-05-26 09:45:00|12073.4|12072.1|12077|12075.7|12077.8|12076.5|12073.3|12072|392
1622022600000|2021-05-26 09:50:00|12076.9|12075.6|12076.7|12075.4|12077.3|12076|12074.1|12072.8|325
1622022900000|2021-05-26 09:55:00|12076.9|12075.6|12076.7|12075.4|12077.4|12076.1|12074.7|12073.4|377
1622023200000|2021-05-26 10:00:00|12076.6|12075.3|12074.7|12073.4|12077.7|12076.4|12074.5|12073.2|386
1622023500000|2021-05-26 10:05:00|12074.8|12073.5|12075.3|12074|12075.6|12074.2|12071.8|12070.4|402
1622023800000|2021-05-26 10:10:00|12075.4|12074.1|12072.6|12071.3|12075.4|12074.1|12072.4|12071.1|339
1622024100000|2021-05-26 10:15:00|12073|12071.7|12073.9|12072.6|12075.4|12074.1|12070.4|12068.7|391
1622024400000|2021-05-26 10:20:00|12073.8|12072.5|12076.2|12074.9|12076.9|12075.4|12073|12071.7|394
1622024700000|2021-05-26 10:25:00|12076.1|12074.8|12075|12073.7|12076.1|12074.8|12071.5|12070.2|364
1622025000000|2021-05-26 10:30:00|12074.7|12073.4|12075.2|12073.9|12076.1|12074.4|12073.6|12072.3|292
1622025300000|2021-05-26 10:35:00|12075.3|12074|12076|12074.7|12078.6|12077.3|12074.6|12073.3|269
1622025600000|2021-05-26 10:40:00|12076.1|12074.8|12074|12072.7|12076.1|12074.8|12073.8|12072.5|323
1622025900000|2021-05-26 10:45:00|12073.9|12072.6|12072.8|12071.5|12077|12075.7|12072.4|12071.1|333
1622026200000|2021-05-26 10:50:00|12072.9|12071.6|12074|12072.7|12074.5|12073.2|12072.1|12070.8|284
1622026500000|2021-05-26 10:55:00|12074.4|12073.1|12074.6|12073.3|12075.5|12074.2|12073.7|12072.4|333
1622026800000|2021-05-26 11:00:00|12074.7|12073.4|12072.2|12070.9|12075.4|12074.1|12072.1|12070.8|340
1622027100000|2021-05-26 11:05:00|12072.1|12070.8|12076.4|12075.1|12078|12076.7|12072.1|12070.8|332
1622027400000|2021-05-26 11:10:00|12076.6|12075.3|12081.5|12080.2|12083|12081.7|12076.6|12075.3|382
1622027700000|2021-05-26 11:15:00|12082|12080.7|12082.6|12081.3|12083.5|12082.2|12080|12078.7|354
1622028000000|2021-05-26 11:20:00|12082.7|12081.4|12080.4|12079.1|12083.7|12082.4|12079.1|12077.8|373
1622028300000|2021-05-26 11:25:00|12080.3|12079|12081.6|12080.3|12082.5|12081.2|12079.4|12078.1|342
1622028600000|2021-05-26 11:30:00|12081.7|12080.4|12084.1|12082.8|12084.4|12083.1|12080.4|12079.1|445
1622028900000|2021-05-26 11:35:00|12084|12082.7|12086.9|12085.6|12087.5|12086.2|12084|12082.7|439
1622029200000|2021-05-26 11:40:00|12087.3|12086|12087.5|12086.2|12088.4|12087.1|12085.8|12084.5|281
1622029500000|2021-05-26 11:45:00|12087.4|12086.1|12088.1|12086.8|12090.3|12089|12086.9|12085.6|315
1622029800000|2021-05-26 11:50:00|12088|12086.7|12086.5|12085.2|12089.1|12087.8|12086.1|12084.8|358
1622030100000|2021-05-26 11:55:00|12086.6|12085.3|12089|12087.7|12089.5|12088.2|12086.4|12085.1|384
1622030400000|2021-05-26 12:00:00|12089.1|12087.8|12091.6|12090.3|12091.8|12090.5|12087.8|12086.5|429
1622030700000|2021-05-26 12:05:00|12091.7|12090.4|12092.2|12090.9|12094.8|12093.5|12091.1|12089.8|429
1622031000000|2021-05-26 12:10:00|12092.7|12091.4|12089.2|12087.9|12094.7|12093.4|12089.1|12087.8|439
1622031300000|2021-05-26 12:15:00|12089.1|12087.8|12094.9|12093.6|12095|12093.7|12089|12087.7|458
1622031600000|2021-05-26 12:20:00|12095.1|12093.8|12092.1|12090.8|12095.1|12093.8|12091.9|12090.6|463
1622031900000|2021-05-26 12:25:00|12092.2|12090.9|12093.7|12092.4|12093.9|12092.6|12091.3|12090|517
1622032200000|2021-05-26 12:30:00|12093.9|12092.6|12102|12100.7|12106.4|12104.3|12091.5|12090.2|748
1622032500000|2021-05-26 12:35:00|12101.9|12100.6|12106.2|12104.9|12111.4|12109.9|12099.6|12098.3|670
1622032800000|2021-05-26 12:40:00|12106.3|12105|12105.4|12104.1|12109.8|12108.5|12102.3|12100.5|594
1622033100000|2021-05-26 12:45:00|12105.1|12103.8|12111.4|12110.1|12112.1|12110.2|12102.3|12101|603
1622033400000|2021-05-26 12:50:00|12110.9|12109.6|12117.1|12115.8|12119.4|12118.1|12110.7|12109.4|687
1622033700000|2021-05-26 12:55:00|12117.3|12116|12116.1|12114.8|12121.7|12120|12114.7|12113.4|720
1622034000000|2021-05-26 13:00:00|12116.5|12115.2|12118.6|12117.3|12119.6|12118.3|12111.6|12110.3|798
1622034300000|2021-05-26 13:05:00|12118.9|12117.6|12116.3|12115|12121|12119.7|12114.8|12113.2|676
1622034600000|2021-05-26 13:10:00|12116.8|12115.5|12114.1|12112.8|12118.5|12117.2|12110.8|12109.5|553
1622034900000|2021-05-26 13:15:00|12114.2|12112.9|12112|12110.7|12114.8|12113.5|12110.7|12109.4|521
1622035200000|2021-05-26 13:20:00|12112.4|12111.1|12116.3|12115|12117.7|12116|12111.3|12110|684
1622035500000|2021-05-26 13:25:00|12116.5|12115.2|12124.5|12123.2|12125.1|12123.8|12115.9|12114.6|610
1622035800000|2021-05-26 13:30:00|12124.4|12123.1|12114.5|12113.2|12124.4|12123.1|12111.9|12110.6|716
1622036100000|2021-05-26 13:35:00|12114.4|12113.1|12111.3|12110|12120.3|12119|12111|12109.7|579
1622036400000|2021-05-26 13:40:00|12111|12109.7|12109.6|12108.3|12113.7|12112.1|12109.4|12108.1|577
1622036700000|2021-05-26 13:45:00|12109.5|12108.2|12109.3|12108|12110.2|12108.9|12105.2|12103.9|509
1622037000000|2021-05-26 13:50:00|12109.2|12107.9|12107.4|12106.1|12109.9|12108.6|12105.3|12104|527
1622037300000|2021-05-26 13:55:00|12107.3|12106|12109.9|12108.6|12110.7|12109.4|12106.2|12104.9|507
1622037600000|2021-05-26 14:00:00|12110|12108.7|12106|12104.7|12112.1|12110.8|12105.1|12103.8|648
1622037900000|2021-05-26 14:05:00|12106.1|12104.8|12106.5|12105.2|12109.9|12108.6|12105.2|12103.9|559
1622038200000|2021-05-26 14:10:00|12106.6|12105.3|12105.2|12103.9|12107.1|12105.7|12103.9|12102.6|598
1622038500000|2021-05-26 14:15:00|12105.3|12104|12099.7|12098.4|12105.9|12104.6|12099.5|12098.2|528
1622038800000|2021-05-26 14:20:00|12099.8|12098.5|12094|12092.7|12100.5|12099.2|12093.8|12092.5|692
1622039100000|2021-05-26 14:25:00|12094.1|12092.8|12096.6|12094.5|12096.9|12095.6|12094|12092.7|574
1622039400000|2021-05-26 14:30:00|12096.7|12094.6|12091.4|12090.1|12096.8|12095|12086|12084.4|750
1622039700000|2021-05-26 14:35:00|12091.3|12090|12088.7|12087.4|12091.6|12090.3|12084.7|12083.4|655
1622040000000|2021-05-26 14:40:00|12088.9|12087.6|12091.3|12089.2|12093.2|12091.9|12088.4|12087.1|658
1622040300000|2021-05-26 14:45:00|12090.7|12089.4|12087.9|12086.6|12091.1|12089.8|12085.8|12084.5|696
1622040600000|2021-05-26 14:50:00|12088|12086.7|12095|12093.7|12098.1|12096.8|12087.9|12086.6|806
1622040900000|2021-05-26 14:55:00|12095.4|12094.1|12115.7|12114.4|12120.2|12118.4|12095.2|12093.9|1223
1622041200000|2021-05-26 15:00:00|12115.5|12114.2|12109.8|12108.5|12116.2|12114.9|12108.1|12106.4|979
1622041500000|2021-05-26 15:05:00|12109.7|12108.4|12106|12104.7|12114.6|12112.6|12105.8|12104.1|588
1622041800000|2021-05-26 15:10:00|12106.3|12105|12113.4|12112.1|12113.5|12112.2|12106.3|12105|544
1622042100000|2021-05-26 15:15:00|12113.5|12112.2|12112.5|12111.2|12119.1|12117|12111|12109.6|612
1622042400000|2021-05-26 15:20:00|12112.2|12110.9|12118.1|12116.8|12120.9|12119.2|12109|12107.7|678
1622042700000|2021-05-26 15:25:00|12117.7|12116.4|12115.1|12113.8|12118.8|12117.1|12114.1|12112.8|547
1622043000000|2021-05-26 15:30:00|12115.4|12114.1|12123.1|12121.8|12125.6|12123.8|12114.9|12113.6|559
1622043300000|2021-05-26 15:35:00|12123|12121.7|12115.7|12114.4|12125.1|12123.8|12115.7|12114.4|563
1622043600000|2021-05-26 15:40:00|12115.8|12114.5|12110.3|12109|12116.3|12114.6|12109.6|12108.3|435
1622043900000|2021-05-26 15:45:00|12110.2|12108.9|12112.7|12111.4|12112.7|12111.4|12106.2|12104.9|498
1622044200000|2021-05-26 15:50:00|12112.6|12111.3|12112.2|12110.9|12116.2|12114.9|12109.9|12108.6|486
1622044500000|2021-05-26 15:55:00|12112.1|12110.8|12112.8|12111.5|12115.1|12113.8|12111.4|12110.1|570
1622044800000|2021-05-26 16:00:00|12112.4|12111.1|12109.9|12108.6|12113.6|12112.3|12109.1|12107.8|462
1622045100000|2021-05-26 16:05:00|12110.3|12109|12116.5|12115.2|12118.1|12116.4|12109.1|12107.8|517
1622045400000|2021-05-26 16:10:00|12116.7|12115.4|12112|12110.7|12120.8|12119.5|12111.8|12110.2|485
1622045700000|2021-05-26 16:15:00|12111.9|12110.6|12109.6|12108.3|12114.4|12113.1|12109.2|12107.9|396
1622046000000|2021-05-26 16:20:00|12109.7|12108.4|12108.1|12106.8|12110|12108.7|12107.2|12105.7|414
1622046300000|2021-05-26 16:25:00|12108|12106.7|12109.5|12108.2|12109.8|12108.5|12107.1|12105.8|306
1622046600000|2021-05-26 16:30:00|12109.6|12108.3|12110.4|12109.1|12113.2|12111.9|12109|12107.7|290
1622046900000|2021-05-26 16:35:00|12110.3|12109|12111.2|12109.9|12112.3|12110.9|12110.3|12109|326
1622047200000|2021-05-26 16:40:00|12111.3|12110|12111.9|12110.6|12112.4|12111.1|12110.1|12108.8|459
1622047500000|2021-05-26 16:45:00|12111.5|12110.2|12111.2|12109.9|12112.2|12110.9|12109.5|12108.2|293
1622047800000|2021-05-26 16:50:00|12111.1|12109.8|12113.7|12111.6|12114.2|12112.9|12110.2|12108.9|314
1622048100000|2021-05-26 16:55:00|12113|12111.7|12113.8|12112.5|12113.8|12112.5|12111.9|12110.3|284
1622048400000|2021-05-26 17:00:00|12113.9|12112.6|12110.6|12109.3|12114|12112.7|12108.4|12107.1|429
1622048700000|2021-05-26 17:05:00|12110.7|12109.4|12113.7|12112.4|12116.4|12115.1|12109.2|12107.9|462
1622049000000|2021-05-26 17:10:00|12113.9|12112.6|12113|12111.7|12114.3|12113|12112.5|12111.2|318
1622049300000|2021-05-26 17:15:00|12112.9|12111.6|12115.7|12114.4|12116.1|12114.8|12112.8|12111.5|360
1622049600000|2021-05-26 17:20:00|12115.8|12114.5|12113.3|12112|12115.8|12114.5|12112.7|12111.4|253
1622049900000|2021-05-26 17:25:00|12113.4|12112.1|12110.9|12109.6|12114.8|12113.5|12110.9|12109.6|277
1622050200000|2021-05-26 17:30:00|12111|12109.7|12108.8|12107.5|12112|12110.7|12107.8|12106.5|301
1622050500000|2021-05-26 17:35:00|12108.7|12107.4|12111.6|12110.3|12113.3|12112|12108.5|12107.2|323
1622050800000|2021-05-26 17:40:00|12111.7|12110.4|12115.9|12114.6|12117.6|12116|12110.1|12108.8|469
1622051100000|2021-05-26 17:45:00|12115.8|12114.5|12114.2|12112.9|12117.6|12116.3|12114|12112.7|531
1622051400000|2021-05-26 17:50:00|12114.3|12113|12114.2|12112.9|12117.1|12115.8|12113.9|12112.6|405
1622051700000|2021-05-26 17:55:00|12114.4|12113.1|12114.6|12113.3|12115.6|12114.3|12113.6|12112.3|257
1622052000000|2021-05-26 18:00:00|12114.7|12113.4|12120.4|12119.1|12120.5|12119.2|12114.2|12112.9|359
1622052300000|2021-05-26 18:05:00|12120.2|12118.9|12117.1|12115.8|12121.7|12120.4|12115.7|12114.4|345
1622052600000|2021-05-26 18:10:00|12117.2|12115.9|12116.3|12115|12118.5|12117.2|12116.1|12114.4|231
1622052900000|2021-05-26 18:15:00|12116.4|12115.1|12118.7|12117.4|12120.2|12118.9|12116.4|12115.1|246
1622053200000|2021-05-26 18:20:00|12118.3|12117|12118.1|12116.8|12118.7|12117.4|12116.2|12114.9|314
1622053500000|2021-05-26 18:25:00|12118.2|12116.9|12118.2|12116.9|12120.4|12118.7|12118.1|12116.8|291
1622053800000|2021-05-26 18:30:00|12118.4|12117.1|12120.2|12118.9|12120.3|12119|12117.5|12116.2|286
1622054100000|2021-05-26 18:35:00|12120.1|12118.8|12118.8|12117.5|12120.2|12118.9|12117.4|12115.8|295
1622054400000|2021-05-26 18:40:00|12118.6|12117.3|12117.7|12116.4|12119.1|12117.8|12116.9|12115.6|307
1622054700000|2021-05-26 18:45:00|12117.6|12116.3|12118.6|12117.3|12118.7|12117.4|12115.8|12114.5|331
1622055000000|2021-05-26 18:50:00|12118.5|12117.2|12116.5|12115.2|12118.5|12117.2|12115.2|12113.7|359
1622055300000|2021-05-26 18:55:00|12116.6|12115.3|12114.6|12113.3|12118.1|12116.8|12114.6|12113.3|388
1622055600000|2021-05-26 19:00:00|12114.8|12113.5|12115.2|12113.9|12115.6|12114.3|12113.6|12112.3|371
1622055900000|2021-05-26 19:05:00|12115.1|12113.8|12117.7|12116.4|12117.9|12116.6|12114.7|12113.4|356
1622056200000|2021-05-26 19:10:00|12117.6|12116.3|12118.4|12117.1|12121|12119.7|12117.6|12116.3|405
1622056500000|2021-05-26 19:15:00|12118.5|12117.2|12117.7|12116.4|12119|12117.7|12117.7|12116.4|200
1622056800000|2021-05-26 19:20:00|12117.8|12116.5|12117.4|12116.1|12119.1|12117.5|12117|12115.7|247
1622057100000|2021-05-26 19:25:00|12117.5|12116.2|12117|12115.7|12118.4|12116.7|12116.8|12115.4|177
1622057400000|2021-05-26 19:30:00|12117.1|12115.8|12116.3|12115|12118|12116.7|12116.1|12114.8|252
1622057700000|2021-05-26 19:35:00|12116.4|12115.1|12115.5|12114.2|12116.8|12115.5|12114.8|12113.5|234
1622058000000|2021-05-26 19:40:00|12115.4|12114.1|12117.4|12116.1|12117.8|12116.5|12114.7|12113.4|232
1622058300000|2021-05-26 19:45:00|12117.5|12116.2|12116.8|12115.5|12119.7|12118|12116.8|12115.3|206
1622058600000|2021-05-26 19:50:00|12116.7|12115.4|12115.8|12114.5|12117.9|12116.6|12115.7|12114.4|255
1622058900000|2021-05-26 19:55:00|12116|12114.7|12118.8|12117.5|12120.3|12119|12115.8|12114.5|435
1622059200000|2021-05-26 20:00:00|12118.9|12117.6|12120.4|12119.1|12120.7|12119.4|12118|12116.3|295
1622059500000|2021-05-26 20:05:00|12120.3|12119|12121.7|12120.4|12121.7|12120.4|12119.9|12118.6|144
1622059800000|2021-05-26 20:10:00|12121.6|12120.3|12123.1|12121.8|12123.2|12121.9|12121.4|12120.1|109
1622060100000|2021-05-26 20:15:00|12123|12121.7|12123.9|12122.6|12124.1|12122.8|12122.4|12121.1|143
1622060400000|2021-05-26 20:20:00|12124|12122.7|12125.2|12123.9|12125.5|12124.2|12123.8|12122.5|99
1622060700000|2021-05-26 20:25:00|12125.3|12124|12125.2|12123.9|12125.6|12124.3|12124.7|12123.4|99
1622061000000|2021-05-26 20:30:00|12125.1|12123.8|12123.2|12121.9|12125.3|12124|12123.1|12121.8|143
1622061300000|2021-05-26 20:35:00|12123.3|12122|12126.4|12124.3|12126.4|12124.7|12123.3|12121.5|153
1622061600000|2021-05-26 20:40:00|12125.9|12124.6|12127.7|12126.4|12128.1|12126.4|12125.6|12124.2|168
1622061900000|2021-05-26 20:45:00|12128|12125.9|12127.9|12126.6|12129.1|12127.4|12127|12125.2|265
1622062200000|2021-05-26 20:50:00|12127.8|12126.5|12127.9|12125.8|12128.6|12126.9|12126.6|12124.8|254
1622062500000|2021-05-26 20:55:00|12127.8|12125.7|12127.5|12121.6|12128.2|12126.1|12125.9|12120|357
1622062800000|2021-05-26 21:00:00|12127.2|12120.2|12126.3|12119.3|12127.2|12120.2|12125.5|12118.5|50
1622063100000|2021-05-26 21:05:00|12127.2|12120.2|12124.9|12117.9|12127.4|12120.4|12124.1|12117.1|98
1622063400000|2021-05-26 21:10:00|12124.7|12117.7|12124.5|12117.8|12125.4|12118.4|12120|12113|225
1622063700000|2021-05-26 21:15:00|12124.6|12117.7|12123.2|12118.1|12125|12118.9|12120.8|12117.3|242
1622064000000|2021-05-26 21:20:00|12123.5|12117.7|12123.6|12118.4|12124.8|12122.4|12121.1|12117.7|203
1622064300000|2021-05-26 21:25:00|12123.3|12118.6|12122.7|12119.2|12124.1|12119.5|12121.4|12117.6|150
1622064600000|2021-05-26 21:30:00|12122.3|12119.1|12124|12119.3|12124|12120.1|12121.2|12115.7|201
1622064900000|2021-05-26 21:35:00|12123.3|12119.6|12122.7|12117.1|12124|12120.2|12122.5|12116.6|195
1622065200000|2021-05-26 21:40:00|12122.3|12117|12123.5|12117.8|12123.8|12118.5|12122.3|12116.6|219
1622065500000|2021-05-26 21:45:00|12123.8|12118.7|12122.6|12118.3|12124.7|12119.3|12120.9|12115.8|238
1622065800000|2021-05-26 21:50:00|12123.8|12116.9|12124.7|12119.1|12126.3|12120.6|12122.3|12116.9|322
1622066100000|2021-05-26 21:55:00|12124|12119.3|12125.8|12119.7|12127|12120.8|12122.4|12116.8|391
1622066400000|2021-05-26 22:00:00|12125.7|12119.6|12124.9|12121.9|12126.5|12122.4|12123.5|12119.1|470
1622066700000|2021-05-26 22:05:00|12125.1|12122.2|12124.3|12122.2|12125.8|12123.1|12124|12121.7|212
1622067000000|2021-05-26 22:10:00|12124.5|12122.4|12124.4|12121.9|12125.4|12122.7|12123.8|12121.7|220
1622067300000|2021-05-26 22:15:00|12124.5|12122.1|12122.9|12120.6|12124.8|12122.5|12122.8|12120.1|197
1622067600000|2021-05-26 22:20:00|12122.7|12120.7|12123.4|12121.3|12124.1|12122|12122.5|12119.5|185
1622067900000|2021-05-26 22:25:00|12123.5|12121.4|12123.7|12121.6|12124|12121.9|12122.4|12119.8|168
1622068200000|2021-05-26 22:30:00|12122.7|12120.6|12125.4|12123.3|12125.6|12123.4|12122.7|12120.6|295
1622068500000|2021-05-26 22:35:00|12125.5|12123.4|12127.7|12125.6|12127.8|12125.7|12124.7|12122.6|212
1622068800000|2021-05-26 22:40:00|12127.6|12125.5|12128.4|12126.3|12129.2|12127.1|12127.3|12125.2|214
1622069100000|2021-05-26 22:45:00|12128.5|12126.4|12128.4|12126.3|12128.8|12126.7|12127.8|12125.7|184
1622069400000|2021-05-26 22:50:00|12128.5|12126.4|12129.4|12127.3|12129.5|12127.4|12127.7|12125.6|132
1622069700000|2021-05-26 22:55:00|12129.3|12127.2|12133.8|12131.7|12134.1|12132|12129.3|12127.2|244
1622070000000|2021-05-26 23:00:00|12133.9|12131.8|12132.3|12131|12137.3|12135.2|12131.6|12129.7|357
1622070300000|2021-05-26 23:05:00|12132.4|12131.1|12131.5|12130.2|12133.5|12131.4|12131|12129.4|173
1622070600000|2021-05-26 23:10:00|12132|12129.9|12131.3|12129.2|12132.8|12130.8|12131.1|12129|155
1622070900000|2021-05-26 23:15:00|12131.2|12129.1|12128.7|12127.4|12131.3|12129.2|12128.7|12126.8|153
1622071200000|2021-05-26 23:20:00|12128.8|12127.5|12128.5|12126.4|12130.5|12128.9|12128|12126.2|171
1622071500000|2021-05-26 23:25:00|12128.6|12126.5|12128|12126.7|12129.5|12128|12127.9|12126.1|156
1622071800000|2021-05-26 23:30:00|12127.9|12126.6|12132.1|12130|12132.6|12131|12127.8|12126.5|182
1622072100000|2021-05-26 23:35:00|12132.2|12130.1|12132.5|12130.4|12133.4|12131.6|12131.3|12129.6|168
1622072400000|2021-05-26 23:40:00|12132.7|12130.6|12133.6|12131.5|12133.7|12131.9|12132.1|12130.4|130
1622072700000|2021-05-26 23:45:00|12133.5|12131.4|12133.3|12132|12134.3|12132.7|12133|12131.2|159
1622073000000|2021-05-26 23:50:00|12133.7|12131.6|12132.4|12131.1|12134.7|12132.8|12132.4|12130.6|115
1622073300000|2021-05-26 23:55:00|12132.5|12131.2|12131.5|12129.4|12133.1|12131.3|12130.7|12129.1|128
1622073600000|2021-05-27 00:00:00|12131.6|12129.5|12130.9|12128.8|12132.4|12130.9|12129.1|12127|402
1622073900000|2021-05-27 00:05:00|12131|12128.9|12129.2|12127.1|12132.6|12130.9|12127|12125.4|387
1622074200000|2021-05-27 00:10:00|12129|12127.7|12127.6|12126.3|12129.5|12127.8|12126.5|12124.9|228
1622074500000|2021-05-27 00:15:00|12128|12125.9|12131.7|12130.4|12132.1|12130.5|12127.9|12125.8|260
1622074800000|2021-05-27 00:20:00|12131.8|12130.5|12131.5|12129.4|12133.2|12131.5|12130.7|12129|303
1622075100000|2021-05-27 00:25:00|12131.4|12129.3|12131.4|12129.3|12132.3|12130.7|12130.2|12128.4|275
1622075400000|2021-05-27 00:30:00|12131.3|12129.2|12130|12127.9|12131.4|12130|12129.4|12127.7|252
1622075700000|2021-05-27 00:35:00|12130.2|12128.1|12128.1|12126.8|12130.3|12128.7|12127.9|12126.3|221
1622076000000|2021-05-27 00:40:00|12128|12126.7|12131|12128.9|12132.8|12131.2|12127.9|12126.3|257
1622076300000|2021-05-27 00:45:00|12131.1|12129|12133.7|12132.4|12134.6|12133|12130.9|12128.9|273
1622076600000|2021-05-27 00:50:00|12133.6|12132.3|12135.9|12133.8|12137.6|12136.1|12133.1|12131.3|447
1622076900000|2021-05-27 00:55:00|12136.4|12134.3|12131.3|12129.2|12136.9|12135.2|12130.9|12129.1|355
1622077200000|2021-05-27 01:00:00|12131.2|12129.1|12131.7|12129.6|12133.6|12131.9|12130.3|12128.5|419
1622077500000|2021-05-27 01:05:00|12131.8|12129.7|12137.1|12135|12137.2|12135.6|12130.9|12129.1|442
1622077800000|2021-05-27 01:10:00|12137.2|12135.1|12138.6|12136.5|12138.9|12137.5|12135.1|12133.4|373
1622078100000|2021-05-27 01:15:00|12138.3|12137|12139|12137.7|12140.1|12138.4|12136.8|12135.3|446
1622078400000|2021-05-27 01:20:00|12138.9|12137.6|12141|12139.7|12142.5|12141.2|12138.9|12137.2|267
1622078700000|2021-05-27 01:25:00|12140.9|12139.6|12140|12138.7|12142.6|12141.1|12139.7|12138.1|273
1622079000000|2021-05-27 01:30:00|12140.2|12138.1|12139.5|12137.4|12140.4|12138.8|12137.5|12135.7|387
1622079300000|2021-05-27 01:35:00|12139.3|12138|12139.9|12138.6|12140.8|12139.3|12137.8|12136.2|374
1622079600000|2021-05-27 01:40:00|12140.3|12138.2|12135.8|12134.5|12140.4|12138.5|12134.5|12132.8|337
1622079900000|2021-05-27 01:45:00|12135.9|12134.6|12131.6|12130.3|12136.6|12135.1|12131.6|12130|386
1622080200000|2021-05-27 01:50:00|12131.7|12130.4|12134.5|12132.4|12135.2|12133.5|12131.7|12130.4|358
1622080500000|2021-05-27 01:55:00|12134.6|12132.5|12131.3|12130|12134.7|12133|12131|12129.3|430
1622080800000|2021-05-27 02:00:00|12131.2|12129.9|12128.5|12127.2|12132.4|12131.1|12128.5|12126.9|374
1622081100000|2021-05-27 02:05:00|12128.8|12127.5|12126.1|12124|12129.3|12127.7|12125.6|12124|244
1622081400000|2021-05-27 02:10:00|12125.8|12124.5|12124|12121.9|12125.8|12124.5|12123.5|12121.8|253
1622081700000|2021-05-27 02:15:00|12123.6|12122.3|12125.9|12123.8|12126|12124.3|12122.7|12120.9|271
1622082000000|2021-05-27 02:20:00|12125.7|12123.6|12126.1|12124.8|12127.6|12126|12124.9|12123.2|334
1622082300000|2021-05-27 02:25:00|12125.9|12124.6|12127.8|12126.5|12129.1|12127.6|12125.5|12124.2|312
1622082600000|2021-05-27 02:30:00|12127.9|12126.6|12131.6|12130.3|12132.3|12130.6|12127.6|12125.9|347
1622082900000|2021-05-27 02:35:00|12131.8|12130.5|12130.1|12128|12132.2|12130.7|12129.6|12127.8|256
1622083200000|2021-05-27 02:40:00|12129.9|12127.8|12127.8|12125.7|12130.4|12128.6|12127.3|12125.5|316
1622083500000|2021-05-27 02:45:00|12127.7|12125.6|12125.6|12123.5|12127.7|12125.8|12125.1|12123.4|279
1622083800000|2021-05-27 02:50:00|12125.2|12123.9|12125.7|12123.6|12125.7|12123.9|12124.5|12122.7|215
1622084100000|2021-05-27 02:55:00|12125.6|12123.5|12126.4|12124.3|12127|12125.6|12124.5|12122.8|286
1622084400000|2021-05-27 03:00:00|12125.9|12124.6|12128.6|12127.3|12129.7|12127.9|12125.3|12123.5|340
1622084700000|2021-05-27 03:05:00|12129|12126.9|12127.6|12125.5|12129.2|12127.4|12126|12124|284
1622085000000|2021-05-27 03:10:00|12127.7|12125.6|12126.2|12124.1|12127.8|12126|12125.7|12124|228
1622085300000|2021-05-27 03:15:00|12126.3|12124.2|12127|12124.9|12127.7|12125.8|12125.9|12123.8|268
1622085600000|2021-05-27 03:20:00|12126.8|12125.5|12127.7|12126.4|12128.6|12126.8|12126.7|12124.9|212
1622085900000|2021-05-27 03:25:00|12128.1|12126|12126|12123.9|12128.7|12126.9|12124.7|12123.1|317
1622086200000|2021-05-27 03:30:00|12126.2|12124.1|12125.3|12123.2|12126.3|12124.7|12124.2|12122.2|237
1622086500000|2021-05-27 03:35:00|12125.1|12123|12124.7|12122.6|12125.5|12123.8|12123|12121.2|258
1622086800000|2021-05-27 03:40:00|12124.6|12122.5|12123.3|12121.2|12124.6|12122.5|12122.3|12120.6|273
1622087100000|2021-05-27 03:45:00|12123.4|12121.3|12122.5|12120.4|12124.4|12122.8|12122|12120.3|279
1622087400000|2021-05-27 03:50:00|12122.6|12120.5|12122.8|12121.5|12123.4|12121.7|12121.8|12120.1|240
1622087700000|2021-05-27 03:55:00|12123.2|12121.1|12123.1|12121.8|12124.1|12122.3|12121.8|12120.1|334
1622088000000|2021-05-27 04:00:00|12123.2|12121.9|12122.6|12121.3|12123.7|12122.1|12121.9|12120.4|270
1622088300000|2021-05-27 04:05:00|12123|12120.9|12123.6|12122.3|12124.1|12122.4|12122.1|12120.3|191
1622088600000|2021-05-27 04:10:00|12123.3|12122|12122.8|12121.5|12123.4|12122|12122.3|12120.4|211
1622088900000|2021-05-27 04:15:00|12123.2|12121.1|12122.8|12121.5|12123.3|12121.7|12121.9|12120.3|170
1622089200000|2021-05-27 04:20:00|12122.9|12121.6|12123.3|12121.2|12123.5|12121.7|12122|12120.3|194
1622089500000|2021-05-27 04:25:00|12123.4|12121.3|12123.5|12122.2|12124.1|12122.5|12122.8|12120.9|169
1622089800000|2021-05-27 04:30:00|12123.6|12122.3|12125.1|12123.8|12126.1|12124.3|12123.5|12121.9|166
1622090100000|2021-05-27 04:35:00|12125|12123.7|12124.1|12122.8|12125.5|12123.7|12123.4|12121.7|174
1622090400000|2021-05-27 04:40:00|12124.2|12122.9|12125.6|12123.5|12125.8|12124|12123.8|12121.9|180
1622090700000|2021-05-27 04:45:00|12125.7|12123.6|12124.5|12123.2|12126.3|12124.6|12123.9|12121.9|201
1622091000000|2021-05-27 04:50:00|12124.6|12123.3|12124.5|12123.2|12125.1|12123.6|12123.6|12121.7|198
1622091300000|2021-05-27 04:55:00|12124.6|12123.3|12126.2|12124.1|12126.4|12124.8|12124.5|12123.1|176
1622091600000|2021-05-27 05:00:00|12126.1|12124|12125.1|12123.8|12126.6|12124.9|12125.1|12123.4|211
1622091900000|2021-05-27 05:05:00|12125.2|12123.9|12127.7|12125.6|12128|12126.4|12125.1|12123.8|225
1622092200000|2021-05-27 05:10:00|12127.8|12125.7|12130.1|12128|12130.8|12129.1|12126.8|12125.5|164
1622092500000|2021-05-27 05:15:00|12130|12127.9|12129.1|12127.8|12130.2|12128.6|12129|12127.3|207
1622092800000|2021-05-27 05:20:00|12129.2|12127.9|12130.1|12128|12130.2|12128.4|12128.8|12127|104
1622093100000|2021-05-27 05:25:00|12130|12127.9|12127.8|12125.7|12130.1|12128.4|12127.4|12125.6|177
1622093400000|2021-05-27 05:30:00|12127.7|12125.6|12126.7|12125.4|12128.7|12127|12126.5|12124.8|263
1622093700000|2021-05-27 05:35:00|12126.2|12124.9|12127|12125.7|12127.5|12126.2|12125.6|12124.1|199
1622094000000|2021-05-27 05:40:00|12126.6|12125.3|12125.8|12124.5|12127.1|12125.6|12125.1|12123.6|183
1622094300000|2021-05-27 05:45:00|12125.7|12124.4|12122.5|12120.4|12125.9|12124.6|12122.1|12120.2|249
1622094600000|2021-05-27 05:50:00|12122|12120.7|12120.7|12119.4|12123.4|12121.8|12120.4|12118.9|236
1622094900000|2021-05-27 05:55:00|12120.8|12119.5|12119.1|12117|12122|12120.3|12118|12116|318
1622095200000|2021-05-27 06:00:00|12119|12116.9|12119.5|12117.4|12123.3|12121.7|12118.6|12116.8|437
1622095500000|2021-05-27 06:05:00|12119.6|12117.5|12117.3|12115.2|12119.6|12118.1|12115.2|12113.9|580
1622095800000|2021-05-27 06:10:00|12117.2|12115.1|12121.1|12119.8|12122.1|12120.4|12117.1|12115.1|447
1622096100000|2021-05-27 06:15:00|12121|12119.7|12124.1|12122.8|12124.6|12123.3|12119.7|12118.4|392
1622096400000|2021-05-27 06:20:00|12124|12122.7|12124.5|12123.2|12125.3|12124|12122.2|12120.9|426
1622096700000|2021-05-27 06:25:00|12124.6|12123.3|12127.3|12126|12128.7|12127.4|12124.5|12122.9|511
1622097000000|2021-05-27 06:30:00|12127.4|12126.1|12125.9|12124.6|12128.6|12127.3|12124.4|12123.1|386
1622097300000|2021-05-27 06:35:00|12126|12124.7|12127|12125.7|12127.9|12126.3|12125.2|12123.6|354
1622097600000|2021-05-27 06:40:00|12127.3|12126|12125.4|12124.1|12127.6|12126.3|12123.1|12121.8|402
1622097900000|2021-05-27 06:45:00|12125.3|12124|12122.5|12121.2|12126.2|12124.9|12122|12120.7|485
1622098200000|2021-05-27 06:50:00|12122.6|12121.3|12117.8|12116.5|12122.6|12121.3|12117.5|12116.2|460
1622098500000|2021-05-27 06:55:00|12117.9|12116.6|12115.5|12114.2|12118.8|12117.5|12115.4|12114.1|439
1622098800000|2021-05-27 07:00:00|12115.6|12114.3|12114.9|12113.6|12116.3|12115|12112|12110.7|577
1622099100000|2021-05-27 07:05:00|12115|12113.7|12114.9|12113.6|12116.1|12114.8|12113.1|12111.8|465
1622099400000|2021-05-27 07:10:00|12114.7|12113.4|12112.9|12111.6|12114.9|12113.6|12112|12110.7|430
1622099700000|2021-05-27 07:15:00|12113.4|12112.1|12111.7|12110.4|12115.2|12113.9|12109.9|12108.6|514
1622100000000|2021-05-27 07:20:00|12111.8|12110.5|12108.3|12107|12112.1|12110.8|12105.3|12104|442
1622100300000|2021-05-27 07:25:00|12108.4|12107.1|12104.6|12103.3|12108.6|12107.3|12104.5|12103.2|448
1622100600000|2021-05-27 07:30:00|12104.7|12103.4|12107.5|12106.2|12109.7|12108.4|12103.9|12102.6|470
1622100900000|2021-05-27 07:35:00|12107.6|12106.3|12108.1|12106.8|12109.5|12108.2|12106|12104.7|438
1622101200000|2021-05-27 07:40:00|12107.9|12106.6|12107.8|12106.5|12108.6|12107.2|12105.8|12104.5|469
1622101500000|2021-05-27 07:45:00|12107.9|12106.6|12111.4|12110.1|12112.9|12111.6|12107.8|12106.5|430
1622101800000|2021-05-27 07:50:00|12111.3|12110|12110.2|12108.9|12113|12111.7|12109.3|12108|386
1622102100000|2021-05-27 07:55:00|12110.1|12108.8|12105.3|12104|12111.4|12110|12104.5|12103.2|413
1622102400000|2021-05-27 08:00:00|12104.9|12103.6|12104.4|12103.1|12105.7|12104.4|12102.9|12101.3|553
1622102700000|2021-05-27 08:05:00|12104.3|12103|12105.3|12104|12107|12105.3|12102.9|12101.6|431
1622103000000|2021-05-27 08:10:00|12105.2|12103.9|12108.8|12107.5|12109.7|12108.3|12104.6|12103.3|400
1622103300000|2021-05-27 08:15:00|12108.7|12107.4|12108.4|12107.1|12109.7|12108.4|12106.8|12105.3|376
1622103600000|2021-05-27 08:20:00|12108.3|12107|12106.8|12105.5|12110.9|12109.6|12106.7|12105.4|405
1622103900000|2021-05-27 08:25:00|12106.7|12105.4|12104.8|12103.5|12107|12105.7|12104.1|12102.6|419
1622104200000|2021-05-27 08:30:00|12105|12103.7|12109.3|12108|12109.6|12108.3|12104.8|12103.5|390
1622104500000|2021-05-27 08:35:00|12109.2|12107.9|12110.5|12109.2|12114|12112.3|12108.7|12107.4|496
1622104800000|2021-05-27 08:40:00|12110.6|12109.3|12109.9|12108.6|12110.6|12109.3|12108.1|12106.6|403
1622105100000|2021-05-27 08:45:00|12110|12108.7|12113.2|12111.9|12113.9|12112.4|12109.7|12108.1|418
1622105400000|2021-05-27 08:50:00|12113.3|12112|12115.8|12114.5|12116.6|12115.3|12111.8|12110.5|386
1622105700000|2021-05-27 08:55:00|12115.7|12114.4|12118.3|12117|12120.3|12119|12115|12113.7|476
1622106000000|2021-05-27 09:00:00|12118|12116.7|12116.6|12114.5|12118.7|12117.4|12115.5|12114.2|309
1622106300000|2021-05-27 09:05:00|12116.1|12114.8|12117.4|12116.1|12118.8|12117.5|12115.9|12114.6|284
1622106600000|2021-05-27 09:10:00|12117.3|12116|12115|12113.7|12117.7|12116.4|12113.6|12112.3|317
1622106900000|2021-05-27 09:15:00|12114.9|12113.6|12114.1|12112.8|12116.4|12115.1|12113.9|12112.6|284
1622107200000|2021-05-27 09:20:00|12114|12112.7|12113.4|12112.1|12114.3|12113|12111.9|12110.6|249
1622107500000|2021-05-27 09:25:00|12113.5|12112.2|12111.6|12110.3|12115.1|12113.8|12111.5|12109.8|198
1622107800000|2021-05-27 09:30:00|12111.7|12110.4|12110.8|12109.5|12112.2|12110.9|12109.6|12108.3|283
1622108100000|2021-05-27 09:35:00|12111.2|12109.9|12111.2|12109.9|12112.6|12111.1|12111|12109.4|179
1622108400000|2021-05-27 09:40:00|12111.1|12109.8|12111.3|12110|12111.9|12110.1|12109.5|12108.2|174
1622108700000|2021-05-27 09:45:00|12111.2|12109.9|12112.1|12110.8|12112.4|12111.1|12109|12107.7|296
1622109000000|2021-05-27 09:50:00|12112|12110.7|12112|12110.7|12112.5|12110.8|12109.9|12108.6|273
1622109300000|2021-05-27 09:55:00|12112.1|12110.8|12112.5|12111.2|12113.6|12112.3|12111.4|12110.1|256
1622109600000|2021-05-27 10:00:00|12112.6|12111.3|12108.3|12107|12112.7|12111.4|12108.1|12106.8|298
1622109900000|2021-05-27 10:05:00|12108.2|12106.9|12103.8|12102.5|12108.7|12107.4|12103.8|12102.5|365
1622110200000|2021-05-27 10:10:00|12103.9|12102.6|12103.3|12102|12105|12103.7|12103|12101.7|269
1622110500000|2021-05-27 10:15:00|12103.2|12101.9|12101.7|12100.4|12103.3|12102|12100.1|12098.4|381
1622110800000|2021-05-27 10:20:00|12101.6|12100.3|12099.5|12098.2|12101.9|12100.6|12099.3|12098|297
1622111100000|2021-05-27 10:25:00|12099.6|12098.3|12096.4|12095.1|12099.6|12098.3|12095.9|12094.6|299
1622111400000|2021-05-27 10:30:00|12096.5|12095.2|12098.9|12097.6|12099.8|12098.5|12096.5|12095.2|340
1622111700000|2021-05-27 10:35:00|12099|12097.7|12098.5|12097.2|12099.8|12098.5|12095.7|12094.4|359
1622112000000|2021-05-27 10:40:00|12098.6|12097.3|12099.5|12098.2|12100.2|12098.9|12098.4|12097.1|309
1622112300000|2021-05-27 10:45:00|12099.4|12098.1|12098.5|12097.2|12099.7|12098.4|12097.4|12096.1|307
1622112600000|2021-05-27 10:50:00|12098.6|12097.3|12098|12096.7|12099.5|12098.2|12095.8|12094.5|241
1622112900000|2021-05-27 10:55:00|12098.1|12096.8|12097.4|12096.1|12100|12098.5|12096.4|12095.1|350
1622113200000|2021-05-27 11:00:00|12097.3|12096|12096.8|12095.5|12098.3|12097|12095|12093.7|385
1622113500000|2021-05-27 11:05:00|12096.9|12095.6|12092.8|12091.5|12100|12098.7|12092.4|12091.1|457
1622113800000|2021-05-27 11:10:00|12092.6|12091.3|12092.9|12091.6|12094.4|12093.1|12090.2|12088.9|425
1622114100000|2021-05-27 11:15:00|12093|12091.7|12092.3|12091|12095.1|12093.8|12091.5|12090.2|366
1622114400000|2021-05-27 11:20:00|12092.4|12091.1|12089.2|12087.9|12093.1|12091.8|12088.8|12087.5|424
1622114700000|2021-05-27 11:25:00|12089.3|12088|12094.8|12093.5|12094.9|12093.6|12088.1|12086.8|488
1622115000000|2021-05-27 11:30:00|12094.9|12093.6|12091.9|12090.6|12095.9|12094.6|12091.9|12090.6|385
1622115300000|2021-05-27 11:35:00|12092|12090.7|12092.1|12090.8|12093|12091.7|12090|12088.7|373
1622115600000|2021-05-27 11:40:00|12091.9|12090.6|12092.1|12090.8|12093.7|12092.4|12088.4|12087.1|470
1622115900000|2021-05-27 11:45:00|12092|12090.7|12094.2|12092.9|12096.5|12095.2|12090.9|12089.6|478
1622116200000|2021-05-27 11:50:00|12094.3|12093|12094.4|12093.1|12098.2|12096.9|12092.8|12091.5|390
1622116500000|2021-05-27 11:55:00|12094.3|12093|12092.6|12091.3|12096.3|12095|12091.9|12090.6|449
1622116800000|2021-05-27 12:00:00|12092.1|12090.8|12085.6|12084.3|12092.1|12090.8|12081.2|12079.9|839
1622117100000|2021-05-27 12:05:00|12085.5|12084.2|12090.9|12089.6|12091.5|12089.8|12085|12083.7|629
1622117400000|2021-05-27 12:10:00|12091|12089.7|12089.8|12088.5|12093.2|12091.9|12088.8|12087.5|540
1622117700000|2021-05-27 12:15:00|12089.7|12088.4|12091.1|12089.8|12092.4|12091.1|12087.3|12086|545
1622118000000|2021-05-27 12:20:00|12091.2|12089.9|12085.7|12084.4|12093.2|12091.9|12085.3|12084|641
1622118300000|2021-05-27 12:25:00|12085.6|12084.3|12088.8|12084.3|12089.8|12088.1|12084.7|12083.4|538
1622118600000|2021-05-27 12:30:00|12089|12084.4|12082.1|12080|12091.5|12089.6|12080.3|12078.2|887
1622118900000|2021-05-27 12:35:00|12082.2|12080.1|12082.2|12080.9|12086.8|12085|12079.9|12078.6|708
1622119200000|2021-05-27 12:40:00|12082.1|12080.8|12085.2|12083.9|12085.9|12084.6|12081|12079.7|608
1622119500000|2021-05-27 12:45:00|12085.3|12084|12085.8|12084.5|12086.2|12084.9|12082.2|12080.9|598
1622119800000|2021-05-27 12:50:00|12085.9|12084.6|12088.3|12087|12089|12087.7|12085.7|12084.4|476
1622120100000|2021-05-27 12:55:00|12088.2|12086.9|12091.8|12090.5|12092.2|12090.7|12087.4|12086.1|521
1622120400000|2021-05-27 13:00:00|12091.7|12090.4|12090.2|12088.9|12092.5|12091.2|12087.6|12086.3|642
1622120700000|2021-05-27 13:05:00|12090.3|12089|12083|12081.7|12090.9|12089.6|12083|12081.7|592
1622121000000|2021-05-27 13:10:00|12083.1|12081.8|12079.8|12078.5|12084|12082.6|12078.8|12077.5|673
1622121300000|2021-05-27 13:15:00|12080|12078.7|12077.6|12076.3|12080.9|12079.6|12075.9|12074.6|626
1622121600000|2021-05-27 13:20:00|12077.7|12076.4|12079.9|12078.6|12080.4|12079.1|12076.7|12075.4|604
1622121900000|2021-05-27 13:25:00|12079.8|12078.5|12080.9|12079.6|12083.9|12082.6|12078.2|12076.9|454
1622122200000|2021-05-27 13:30:00|12080.8|12079.5|12078.9|12077.6|12082.1|12080.8|12074.4|12073.1|583
1622122500000|2021-05-27 13:35:00|12078.5|12077.2|12071|12069.7|12078.7|12077.4|12070.4|12069.1|532
1622122800000|2021-05-27 13:40:00|12070.9|12069.6|12073.2|12071.9|12073.8|12072.1|12066.6|12065|547
1622123100000|2021-05-27 13:45:00|12073.3|12072|12079.6|12078.3|12079.7|12078.4|12073.2|12071.9|703
1622123400000|2021-05-27 13:50:00|12079.5|12078.2|12082|12080.7|12084.3|12083|12078.7|12077.4|535
1622123700000|2021-05-27 13:55:00|12082.1|12080.8|12084.2|12082.1|12084.3|12082.2|12077.2|12075.5|751
1622124000000|2021-05-27 14:00:00|12084.4|12082.3|12078.4|12077.1|12087.4|12085.9|12077.9|12076.6|692
1622124300000|2021-05-27 14:05:00|12078.3|12077|12072.7|12071.4|12079.1|12077.8|12072|12070.7|732
1622124600000|2021-05-27 14:10:00|12072.8|12071.5|12071.5|12070.2|12074|12072.7|12070.6|12069.3|645
1622124900000|2021-05-27 14:15:00|12071|12069.7|12065.2|12063.9|12071|12069.7|12062.5|12061.2|730
1622125200000|2021-05-27 14:20:00|12065.1|12063.8|12063.1|12061.8|12070.4|12069.1|12061.8|12060.5|597
1622125500000|2021-05-27 14:25:00|12063|12061.7|12062.2|12060.9|12063.7|12062.4|12060.5|12059.2|609
1622125800000|2021-05-27 14:30:00|12062.1|12060.8|12060|12058.7|12063.3|12061.7|12058.1|12056.7|621
1622126100000|2021-05-27 14:35:00|12060.1|12058.8|12062.3|12061|12062.5|12061.2|12058.6|12057.3|564
1622126400000|2021-05-27 14:40:00|12062.2|12060.9|12058.8|12056.7|12062.9|12061|12057.4|12055.5|845
1622126700000|2021-05-27 14:45:00|12059|12056.9|12065.1|12063.8|12067.7|12066.4|12058.3|12056.7|732
1622127000000|2021-05-27 14:50:00|12065.2|12063.9|12071.9|12070.6|12073.4|12071.9|12064.4|12063|931
1622127300000|2021-05-27 14:55:00|12072.2|12070.9|12077.1|12075.8|12079.5|12077.8|12070.2|12068.9|944
1622127600000|2021-05-27 15:00:00|12077|12075.7|12077.4|12076.1|12079.6|12078.3|12075.1|12073.5|900
1622127900000|2021-05-27 15:05:00|12077.3|12076|12071.7|12070.4|12077.3|12076|12070.4|12069.1|630
1622128200000|2021-05-27 15:10:00|12071.6|12070.3|12074.4|12073.1|12077.7|12075.9|12071.2|12069.9|529
1622128500000|2021-05-27 15:15:00|12074.8|12073.5|12080.1|12078.8|12080.6|12079.3|12074.3|12072.6|584
1622128800000|2021-05-27 15:20:00|12080.2|12078.9|12083.5|12082.2|12083.5|12082.2|12078.9|12077.6|429
1622129100000|2021-05-27 15:25:00|12083.4|12082.1|12084.6|12083.3|12085.4|12084.1|12081.7|12080.4|520
1622129400000|2021-05-27 15:30:00|12084.3|12083|12083.1|12081.8|12085.5|12084.2|12081.6|12080.3|560
1622129700000|2021-05-27 15:35:00|12083.2|12081.9|12075.8|12074.5|12083.9|12082.6|12075.5|12073.8|583
1622130000000|2021-05-27 15:40:00|12075.9|12074.6|12070.4|12069.1|12075.9|12074.6|12067.5|12066.2|560
1622130300000|2021-05-27 15:45:00|12070.7|12069.4|12071.6|12070.3|12073.8|12072.5|12069.4|12068.1|421
1622130600000|2021-05-27 15:50:00|12071.7|12070.4|12075.7|12074.4|12077.3|12075.8|12069.9|12068.3|600
1622130900000|2021-05-27 15:55:00|12075.8|12074.5|12076.3|12075|12080.1|12078.8|12074|12072.7|452
1622131200000|2021-05-27 16:00:00|12076.4|12075.1|12075.7|12074.4|12076.8|12075.5|12071.7|12070.4|458
1622131500000|2021-05-27 16:05:00|12075.8|12074.5|12072.6|12071.3|12076.1|12074.8|12072.2|12070.9|340
1622131800000|2021-05-27 16:10:00|12072.7|12071.4|12072|12070.7|12074.4|12073.1|12070.2|12068.9|342
1622132100000|2021-05-27 16:15:00|12072.1|12070.8|12074.9|12073.6|12075.1|12073.8|12072.1|12070.8|394
1622132400000|2021-05-27 16:20:00|12075|12073.7|12077.1|12075.8|12077.4|12076.1|12074.2|12072.9|345
1622132700000|2021-05-27 16:25:00|12077|12075.7|12080.1|12078.8|12081.5|12080.2|12076.3|12075|314
1622133000000|2021-05-27 16:30:00|12080|12078.7|12076.8|12075.5|12080.1|12078.8|12076.1|12074.8|268
1622133300000|2021-05-27 16:35:00|12076.7|12075.4|12075.1|12073.8|12077.6|12076.3|12074.9|12073.6|245
1622133600000|2021-05-27 16:40:00|12075|12073.7|12071.4|12070.1|12075|12073.7|12071|12069.7|257
1622133900000|2021-05-27 16:45:00|12071.5|12070.2|12073.7|12072.4|12073.9|12072.6|12071.4|12070.1|243
1622134200000|2021-05-27 16:50:00|12073.8|12072.5|12073.8|12072.5|12074.9|12073.6|12071.7|12070.4|357
1622134500000|2021-05-27 16:55:00|12073.7|12072.4|12071.7|12070.4|12074.1|12072.8|12069.3|12068|296
1622134800000|2021-05-27 17:00:00|12072|12070.7|12069.2|12067.9|12072.2|12070.9|12067.8|12066.5|349
1622135100000|2021-05-27 17:05:00|12069.3|12068|12070.3|12069|12072.3|12071|12068.9|12067.6|356
1622135400000|2021-05-27 17:10:00|12070.2|12068.9|12068.9|12067.6|12071.7|12070.4|12067.9|12066.6|329
1622135700000|2021-05-27 17:15:00|12068.8|12067.5|12070.8|12069.5|12070.9|12069.6|12068.7|12067.4|445
1622136000000|2021-05-27 17:20:00|12070.9|12069.6|12074.6|12073.3|12075.4|12074.1|12070.8|12069.5|294
1622136300000|2021-05-27 17:25:00|12074.2|12072.9|12071.2|12069.9|12074.2|12072.9|12070.9|12069.6|248
1622136600000|2021-05-27 17:30:00|12071.3|12070|12070.2|12068.9|12073.2|12071.9|12070|12068.7|257
1622136900000|2021-05-27 17:35:00|12070.1|12068.8|12069.4|12068.1|12071.8|12070.5|12068.2|12066.9|358
1622137200000|2021-05-27 17:40:00|12069.2|12067.9|12068.8|12067.5|12070|12068.7|12067.9|12066.6|259
1622137500000|2021-05-27 17:45:00|12068.9|12067.6|12064.4|12063.1|12069|12067.7|12064.2|12062.6|339
1622137800000|2021-05-27 17:50:00|12064.3|12063|12063.6|12062.3|12065.3|12064|12062.9|12061.6|275
1622138100000|2021-05-27 17:55:00|12063.5|12062.2|12066.5|12065.2|12067.1|12065.8|12063.2|12061.9|298
1622138400000|2021-05-27 18:00:00|12066.6|12065.3|12067|12065.7|12067.5|12066.2|12065.8|12064.5|307
1622138700000|2021-05-27 18:05:00|12067.1|12065.8|12065.8|12064.5|12067.4|12066.1|12064.3|12063|246
1622139000000|2021-05-27 18:10:00|12066.1|12064.8|12065.8|12064.5|12068.5|12067.2|12065.7|12064.4|284
1622139300000|2021-05-27 18:15:00|12065.7|12064.4|12065.1|12063.8|12066.4|12065.1|12064.7|12063.4|196
1622139600000|2021-05-27 18:20:00|12065.2|12063.9|12068|12066.7|12068.2|12066.9|12062.8|12061.5|297
1622139900000|2021-05-27 18:25:00|12068.1|12066.8|12065.9|12064.6|12068.5|12067.2|12065.3|12064|331
1622140200000|2021-05-27 18:30:00|12066|12064.7|12067|12065.7|12068.9|12067.6|12066|12064.7|245
1622140500000|2021-05-27 18:35:00|12067.3|12066|12068.9|12067.6|12069.5|12067.9|12066.8|12065.5|229
1622140800000|2021-05-27 18:40:00|12068.8|12067.5|12069.1|12067.8|12070|12068.7|12067.9|12066.5|262
1622141100000|2021-05-27 18:45:00|12069.2|12067.9|12068.3|12067|12069.6|12068.3|12067.7|12066.2|253
1622141400000|2021-05-27 18:50:00|12068.2|12066.9|12067|12065.7|12069|12067.6|12066.8|12065.5|218
1622141700000|2021-05-27 18:55:00|12067.1|12065.8|12066.7|12065.4|12067.9|12066.4|12066.5|12065.2|260
1622142000000|2021-05-27 19:00:00|12066.6|12065.3|12069.5|12068.2|12070.4|12069.1|12066.2|12064.9|221
1622142300000|2021-05-27 19:05:00|12069.4|12068.1|12070.3|12069|12070.7|12069.4|12069.4|12068.1|280
1622142600000|2021-05-27 19:10:00|12070.4|12069.1|12068.7|12067.4|12070.4|12069.1|12068.3|12067|198
1622142900000|2021-05-27 19:15:00|12068.6|12067.3|12068|12066.7|12069.3|12067.9|12067.8|12066.5|216
1622143200000|2021-05-27 19:20:00|12068.1|12066.8|12066.8|12065.5|12069.3|12068|12066.8|12065.5|206
1622143500000|2021-05-27 19:25:00|12066.9|12065.6|12065.7|12064.4|12067.2|12065.9|12065.5|12064.2|210
1622143800000|2021-05-27 19:30:00|12065.6|12064.3|12067.9|12066.6|12068.8|12067.4|12065.6|12064.3|162
1622144100000|2021-05-27 19:35:00|12067.8|12066.5|12064.9|12063.6|12068|12066.7|12064|12062.7|279
1622144400000|2021-05-27 19:40:00|12065|12063.7|12067.4|12066.1|12067.5|12066.2|12064.6|12063.3|219
1622144700000|2021-05-27 19:45:00|12067.3|12066|12066.2|12064.9|12069.7|12068.4|12064.3|12063|304
1622145000000|2021-05-27 19:50:00|12065.9|12064.6|12063.3|12062|12066.4|12065.1|12063.1|12061.7|311
1622145300000|2021-05-27 19:55:00|12063.2|12061.9|12066.2|12064.9|12066.5|12065.2|12063|12061.6|408
1622145600000|2021-05-27 20:00:00|12066.7|12065.4|12067.9|12066.6|12070.6|12068.8|12065.7|12064.4|404
1622145900000|2021-05-27 20:05:00|12067.8|12066.5|12065.1|12063.8|12068.7|12067.1|12064.9|12063.1|224
1622146200000|2021-05-27 20:10:00|12065.2|12063.9|12066|12064.7|12066.6|12065.1|12064.9|12063.2|124
1622146500000|2021-05-27 20:15:00|12066.1|12064.8|12068.5|12067.2|12068.8|12067.2|12064.2|12062.9|162
1622146800000|2021-05-27 20:20:00|12068.8|12066.7|12068.8|12067.5|12069.5|12067.5|12068.5|12066.7|124
1622147100000|2021-05-27 20:25:00|12069.2|12067.1|12071.1|12069|12071.7|12070.2|12068.7|12067.1|188
1622147400000|2021-05-27 20:30:00|12070.9|12069.6|12065.9|12064.6|12070.9|12069.6|12064.6|12063|253
1622147700000|2021-05-27 20:35:00|12066|12064.7|12068.8|12066.7|12068.9|12066.8|12065.8|12064.5|255
1622148000000|2021-05-27 20:40:00|12068.7|12066.6|12068.8|12066.7|12069.6|12067.7|12067.7|12065.9|210
1622148300000|2021-05-27 20:45:00|12068.7|12066.6|12071|12068.9|12071.3|12069.2|12067.8|12065.7|239
1622148600000|2021-05-27 20:50:00|12070.9|12068.8|12068.9|12066.8|12070.9|12068.8|12068.4|12066.3|266
1622148900000|2021-05-27 20:55:00|12069.2|12067.1|12067.9|12064.9|12069.3|12067.2|12065|12062.9|333
1622149200000|2021-05-27 21:00:00|12069.2|12062.7|12071.8|12064.8|12072.2|12065.2|12069.2|12062.3|38
1622149500000|2021-05-27 21:05:00|12071.1|12064.1|12071.8|12064.8|12073.5|12066.5|12070.9|12063.9|131
1622149800000|2021-05-27 21:10:00|12071.6|12064.6|12071.8|12064.8|12073.2|12066.2|12065|12062.1|163
1622150100000|2021-05-27 21:15:00|12071.6|12064.6|12072.1|12065.1|12073.5|12066.5|12068.7|12062.6|170
1622150400000|2021-05-27 21:20:00|12071.8|12064.8|12069.1|12064.4|12073.8|12067.1|12068|12063.7|200
1622150700000|2021-05-27 21:25:00|12072.3|12065.3|12074|12067.7|12076.2|12070|12069.1|12064.1|326
1622151000000|2021-05-27 21:30:00|12074.3|12067.8|12073|12066|12076.5|12069.5|12070|12065.2|339
1622151300000|2021-05-27 21:35:00|12072.7|12065.7|12071.2|12064.2|12074.3|12067.3|12069|12063.6|926
1622151600000|2021-05-27 21:40:00|12071.3|12064.3|12072.8|12065.8|12073.6|12066.6|12070.3|12063.3|866
1622151900000|2021-05-27 21:45:00|12072.9|12065.9|12073.2|12067.2|12074.5|12067.7|12071.9|12065.1|240
1622152200000|2021-05-27 21:50:00|12073.3|12067.1|12072.9|12067.6|12074.1|12067.7|12072|12066.3|129
1622152500000|2021-05-27 21:55:00|12073.8|12067.1|12071.7|12067.2|12074.3|12068.3|12071.6|12067.1|181
1622152800000|2021-05-27 22:00:00|12071.1|12067.3|12068.1|12065.9|12072.9|12067.7|12067.3|12065.2|330
1622153100000|2021-05-27 22:05:00|12068.4|12066|12068.2|12066.1|12069|12066.9|12067.7|12065.3|199
1622153400000|2021-05-27 22:10:00|12068.1|12066|12067.8|12065.7|12068.3|12066.2|12067.3|12065.2|180
1622153700000|2021-05-27 22:15:00|12067.9|12065.8|12067.6|12065.5|12069|12066.9|12067.4|12065.3|163
1622154000000|2021-05-27 22:20:00|12067.7|12065.6|12067.6|12065.5|12068.6|12066.5|12067.2|12065.1|122
1622154300000|2021-05-27 22:25:00|12067.7|12065.6|12067.7|12065.6|12067.9|12065.8|12067.5|12065.4|68
1622154600000|2021-05-27 22:30:00|12067.6|12065.5|12068.3|12066.2|12068.8|12066.7|12067.4|12065.5|101
1622154900000|2021-05-27 22:35:00|12068.4|12066.3|12067.6|12065.5|12068.7|12066.9|12067.2|12065.1|100
1622155200000|2021-05-27 22:40:00|12067.7|12065.6|12069.6|12067.5|12069.9|12067.8|12067.4|12065.3|144
1622155500000|2021-05-27 22:45:00|12069.5|12067.4|12068.9|12066.8|12069.5|12067.4|12068.6|12066.5|152
1622155800000|2021-05-27 22:50:00|12069|12066.9|12068.8|12066.7|12069.2|12067.1|12068.6|12066.5|72
1622156100000|2021-05-27 22:55:00|12069|12066.9|12069.7|12067.6|12070.3|12068.4|12068.8|12066.7|112
1622156400000|2021-05-27 23:00:00|12069.6|12067.5|12069.6|12067.5|12070|12068|12068.7|12066.6|118
1622156700000|2021-05-27 23:05:00|12069.7|12067.6|12071.6|12069.5|12072|12070.3|12069.6|12067.5|203
1622157000000|2021-05-27 23:10:00|12071.7|12069.6|12071.5|12069.4|12072.3|12070.2|12070.5|12068.5|152
1622157300000|2021-05-27 23:15:00|12071.4|12069.3|12073|12070.9|12073.1|12071.5|12071|12069.3|161
1622157600000|2021-05-27 23:20:00|12072.6|12071.3|12073.3|12072|12073.8|12072.2|12072.2|12070.7|130
1622157900000|2021-05-27 23:25:00|12073.4|12072.1|12071.7|12070.4|12073.7|12072.1|12071.3|12069.7|149
1622158200000|2021-05-27 23:30:00|12071.9|12069.8|12071.9|12069.8|12072.2|12070.4|12069.6|12067.8|270
1622158500000|2021-05-27 23:35:00|12072.1|12070|12072|12069.9|12072.2|12070.5|12070.2|12068.3|180
1622158800000|2021-05-27 23:40:00|12071.9|12069.8|12073.5|12072.2|12073.5|12072.2|12071.1|12069.2|155
1622159100000|2021-05-27 23:45:00|12073.9|12071.8|12072.3|12070.2|12073.9|12072.2|12071.3|12069.7|234
1622159400000|2021-05-27 23:50:00|12072.1|12070|12071|12069.7|12073.1|12071.4|12071|12069.2|184
1622159700000|2021-05-27 23:55:00|12071.1|12069.8|12072.1|12070|12072.2|12070.5|12070.8|12069.2|138
1622160000000|2021-05-28 00:00:00|12071.7|12070.4|12074.8|12072.7|12076|12074|12071.2|12069.4|426
1622160300000|2021-05-28 00:05:00|12074.5|12072.4|12075.1|12073|12076.1|12074.4|12072.9|12071.2|262
1622160600000|2021-05-28 00:10:00|12075|12072.9|12073.4|12072.1|12076|12074.5|12073.4|12071.6|286
1622160900000|2021-05-28 00:15:00|12073.5|12072.2|12075.2|12073.1|12076|12074.4|12071.8|12070.1|392
1622161200000|2021-05-28 00:20:00|12074.8|12073.5|12077|12075.7|12077.1|12075.8|12074.2|12072.5|320
1622161500000|2021-05-28 00:25:00|12077.1|12075.8|12077.7|12076.4|12078.3|12076.7|12076.8|12075|202
1622161800000|2021-05-28 00:30:00|12077.8|12076.5|12079.1|12077|12079.2|12077.9|12077.1|12075.4|256
1622162100000|2021-05-28 00:35:00|12079|12076.9|12079.6|12077.5|12079.8|12078|12078.1|12076.5|289
1622162400000|2021-05-28 00:40:00|12079.7|12077.6|12078.4|12076.3|12079.7|12077.8|12077.6|12075.8|181
1622162700000|2021-05-28 00:45:00|12078.3|12076.2|12077.7|12076.4|12079.2|12077.6|12077|12075.4|205
1622163000000|2021-05-28 00:50:00|12077.8|12076.5|12083.9|12081.8|12084.8|12083|12077.3|12075.6|420
1622163300000|2021-05-28 00:55:00|12083.8|12081.7|12081.6|12080.3|12084.7|12083.1|12081.2|12079.4|370
1622163600000|2021-05-28 01:00:00|12081.7|12080.4|12082.7|12081.4|12083.7|12082.1|12078.9|12077.4|521
1622163900000|2021-05-28 01:05:00|12082.6|12081.3|12083.3|12082|12084|12082.3|12081.7|12080.1|302
1622164200000|2021-05-28 01:10:00|12083.2|12081.9|12083.4|12081.3|12083.9|12082|12081|12079.4|278
1622164500000|2021-05-28 01:15:00|12083.3|12081.2|12081.8|12080.5|12083.3|12081.5|12080.8|12079.1|251
1622164800000|2021-05-28 01:20:00|12081.9|12080.6|12083.1|12081|12083.8|12082.2|12081.5|12080.1|340
1622165100000|2021-05-28 01:25:00|12082.6|12081.3|12083.3|12082|12083.7|12082.1|12082.1|12080.6|242
1622165400000|2021-05-28 01:30:00|12083.4|12082.1|12084.1|12082.8|12084.7|12083.4|12081|12079.6|438
1622165700000|2021-05-28 01:35:00|12084.2|12082.9|12083.3|12081.2|12084.4|12083|12082.1|12080.3|307
1622166000000|2021-05-28 01:40:00|12082.7|12081.4|12079|12077.7|12083.2|12081.4|12078.8|12077.1|408
1622166300000|2021-05-28 01:45:00|12079.1|12077.8|12078.8|12077.5|12080.1|12078.3|12078|12076.3|358
1622166600000|2021-05-28 01:50:00|12078.9|12077.6|12082.9|12080.8|12083|12081.5|12077.5|12075.8|332
1622166900000|2021-05-28 01:55:00|12082.8|12080.7|12083.8|12082.5|12085.1|12083.6|12081.9|12080.2|389
1622167200000|2021-05-28 02:00:00|12083.9|12082.6|12085.7|12084.4|12086.1|12084.7|12083.9|12082.5|212
1622167500000|2021-05-28 02:05:00|12085.8|12084.5|12084.8|12082.7|12086.9|12085.1|12084.1|12082.3|240
1622167800000|2021-05-28 02:10:00|12084.9|12082.8|12086.2|12084.1|12086.6|12085|12084|12082.4|268
1622168100000|2021-05-28 02:15:00|12085.8|12084.5|12087|12085.7|12087.6|12086|12085.5|12084|179
1622168400000|2021-05-28 02:20:00|12087.1|12085.8|12087.4|12085.3|12087.4|12085.8|12085.5|12083.8|228
1622168700000|2021-05-28 02:25:00|12087.3|12085.2|12085.5|12084.2|12087.4|12085.3|12084.7|12082.8|275
1622169000000|2021-05-28 02:30:00|12085.9|12083.8|12087.8|12085.7|12088.2|12086.5|12085.5|12083.8|327
1622169300000|2021-05-28 02:35:00|12087.7|12085.6|12088.1|12086|12089.7|12088|12087|12085.3|226
1622169600000|2021-05-28 02:40:00|12088|12085.9|12086.2|12084.9|12088.2|12086.6|12085.9|12084.4|222
1622169900000|2021-05-28 02:45:00|12086|12084.7|12087|12085.7|12087.1|12085.8|12085.5|12084|175
1622170200000|2021-05-28 02:50:00|12087.1|12085.8|12086.9|12085.6|12088.1|12086.4|12085.6|12084.3|191
1622170500000|2021-05-28 02:55:00|12086.8|12085.5|12086.6|12085.3|12087.6|12086.3|12085.4|12083.9|300
1622170800000|2021-05-28 03:00:00|12086.7|12085.4|12083.2|12081.9|12086.7|12085.4|12082.2|12080.9|317
1622171100000|2021-05-28 03:05:00|12083.1|12081.8|12084.6|12083.3|12085|12083.5|12083.1|12081.8|179
1622171400000|2021-05-28 03:10:00|12084.5|12083.2|12083.1|12081.8|12085.6|12084.3|12083|12081.4|227
1622171700000|2021-05-28 03:15:00|12083.2|12081.9|12081.4|12079.3|12083.5|12082.2|12080.9|12079.3|224
1622172000000|2021-05-28 03:20:00|12081.3|12079.2|12080.7|12078.6|12082.2|12080.5|12080|12078.4|189
1622172300000|2021-05-28 03:25:00|12080.6|12078.5|12079.6|12078.3|12081.5|12080|12078.8|12077.2|267
1622172600000|2021-05-28 03:30:00|12079.7|12078.4|12080.3|12079|12081.7|12080|12079.7|12078.4|161
1622172900000|2021-05-28 03:35:00|12080.5|12079.2|12080.9|12078.8|12082|12080.7|12080.3|12078.8|235
1622173200000|2021-05-28 03:40:00|12080.4|12079.1|12078.8|12077.5|12080.7|12079.3|12078.4|12077.1|207
1622173500000|2021-05-28 03:45:00|12079.1|12077.8|12077.3|12076|12079.1|12077.8|12077|12075.4|188
1622173800000|2021-05-28 03:50:00|12077.4|12076.1|12077.4|12076.1|12078|12076.7|12077.1|12075.6|142
1622174100000|2021-05-28 03:55:00|12077.3|12076|12078.3|12077|12078.4|12077|12077|12075.4|168
1622174400000|2021-05-28 04:00:00|12078.5|12077.2|12078.8|12077.5|12079.6|12078|12078.5|12077|187
1622174700000|2021-05-28 04:05:00|12078.7|12077.4|12076.8|12075.5|12079.4|12077.7|12076.5|12075.2|172
1622175000000|2021-05-28 04:10:00|12077|12074.9|12077.4|12076.1|12077.8|12076.2|12075.6|12074.3|149
1622175300000|2021-05-28 04:15:00|12077.5|12076.2|12077.3|12076|12078.2|12076.9|12075.9|12074.1|158
1622175600000|2021-05-28 04:20:00|12077.4|12076.1|12079|12077.7|12079.6|12078|12076.6|12075.3|148
1622175900000|2021-05-28 04:25:00|12078.9|12077.6|12079.4|12078.1|12080.3|12078.9|12078.8|12077.2|204
1622176200000|2021-05-28 04:30:00|12079.5|12078.2|12079.4|12078.1|12080.2|12078.5|12078.6|12076.9|146
1622176500000|2021-05-28 04:35:00|12079.3|12078|12079.7|12078.4|12079.8|12078.5|12078.6|12076.9|133
1622176800000|2021-05-28 04:40:00|12079.6|12078.3|12080.1|12078.8|12080.6|12079.1|12079.4|12077.7|127
1622177100000|2021-05-28 04:45:00|12080|12078.7|12080.3|12079|12080.4|12079|12079.5|12078.2|83
1622177400000|2021-05-28 04:50:00|12080.2|12078.9|12080.2|12078.9|12080.8|12079.5|12079.9|12078.5|147
1622177700000|2021-05-28 04:55:00|12080.3|12079|12080.3|12079|12080.8|12079.5|12080.1|12078.8|134
1622178000000|2021-05-28 05:00:00|12080.4|12079.1|12080.3|12079|12080.9|12079.6|12080|12078.5|135
1622178300000|2021-05-28 05:05:00|12080.5|12079.2|12077.2|12075.9|12081.2|12079.6|12077.1|12075.8|169
1622178600000|2021-05-28 05:10:00|12077.3|12076|12079|12076.9|12079.8|12078.3|12077|12075.5|135
1622178900000|2021-05-28 05:15:00|12079.1|12077|12080.3|12078.2|12080.6|12079.1|12078.5|12076.9|180
1622179200000|2021-05-28 05:20:00|12080.2|12078.1|12080.1|12078.8|12081.1|12079.5|12079.2|12077.7|298
1622179500000|2021-05-28 05:25:00|12080|12078.7|12080.2|12078.9|12080.5|12079.2|12079.3|12078|214
1622179800000|2021-05-28 05:30:00|12080.3|12079|12083.9|12082.6|12084.1|12082.8|12080.2|12078.9|274
1622180100000|2021-05-28 05:35:00|12084|12082.7|12085.2|12083.9|12085.7|12084.2|12083.2|12081.9|191
1622180400000|2021-05-28 05:40:00|12085.3|12084|12088.7|12087.4|12089.5|12088.2|12085.2|12083.8|341
1622180700000|2021-05-28 05:45:00|12088.3|12087|12088.2|12086.9|12089.9|12088.5|12087.2|12085.5|387
1622181000000|2021-05-28 05:50:00|12088.1|12086.8|12089.9|12087.8|12090.2|12088.9|12087.2|12085.5|383
1622181300000|2021-05-28 05:55:00|12089.5|12088.2|12090.2|12088.1|12090.4|12088.7|12088.7|12087.2|336
1622181600000|2021-05-28 06:00:00|12090.3|12089|12085.3|12084|12091.5|12089.8|12085.1|12083.8|451
1622181900000|2021-05-28 06:05:00|12085.7|12084.4|12086.8|12085.5|12088.2|12086.9|12085.2|12083.8|411
1622182200000|2021-05-28 06:10:00|12086.9|12085.6|12088.4|12087.1|12091.2|12089.6|12086.9|12085.6|331
1622182500000|2021-05-28 06:15:00|12088.7|12087.4|12092.2|12090.9|12095.1|12093.6|12088.7|12087.4|436
1622182800000|2021-05-28 06:20:00|12092.3|12091|12092.7|12091.4|12096.6|12095|12091.9|12090.2|380
1622183100000|2021-05-28 06:25:00|12092.6|12091.3|12088.1|12086|12093.2|12091.6|12086.8|12085.5|473
1622183400000|2021-05-28 06:30:00|12087.7|12086.4|12087.2|12085.1|12089.9|12088.6|12086.1|12084.8|341
1622183700000|2021-05-28 06:35:00|12086.6|12085.3|12085.6|12084.3|12088.2|12086.9|12084.5|12082.8|370
1622184000000|2021-05-28 06:40:00|12085.5|12084.2|12085.8|12083.7|12087.3|12085.6|12083|12081.3|404
1622184300000|2021-05-28 06:45:00|12085.7|12083.6|12089.5|12088.2|12091.8|12090|12085.1|12083.5|383
1622184600000|2021-05-28 06:50:00|12089.6|12088.3|12088.6|12087.3|12092.3|12090.4|12086.8|12085.3|388
1622184900000|2021-05-28 06:55:00|12088.7|12087.4|12085.1|12083.8|12090.2|12088.9|12085.1|12083.8|356
1622185200000|2021-05-28 07:00:00|12085.2|12083.9|12088.9|12087.6|12089.8|12088.5|12082.9|12081.6|402
1622185500000|2021-05-28 07:05:00|12088.6|12087.3|12090.6|12089.3|12090.7|12089.3|12085.9|12084.6|456
1622185800000|2021-05-28 07:10:00|12090.5|12089.2|12085.3|12084|12091.6|12090|12085.2|12083.7|504
1622186100000|2021-05-28 07:15:00|12085.4|12084.1|12091.2|12089.9|12091.5|12090.2|12085.4|12083.9|494
1622186400000|2021-05-28 07:20:00|12091.3|12090|12091.7|12090.4|12095.7|12094.3|12091.2|12089.9|500
1622186700000|2021-05-28 07:25:00|12091.6|12090.3|12092.2|12090.9|12093.7|12092.2|12090.8|12089.2|361
1622187000000|2021-05-28 07:30:00|12092.5|12091.2|12091.7|12090.4|12093.9|12092.6|12089.3|12087.6|427
1622187300000|2021-05-28 07:35:00|12091.6|12090.3|12087.4|12086.1|12091.9|12090.6|12087.3|12086|410
1622187600000|2021-05-28 07:40:00|12087.3|12086|12087.4|12086.1|12088.7|12087.1|12086.9|12085.3|333
1622187900000|2021-05-28 07:45:00|12087.5|12086.2|12086|12084.7|12088.9|12087.3|12086|12084.7|322
1622188200000|2021-05-28 07:50:00|12085.9|12084.6|12086.8|12085.5|12089.2|12087.9|12085.8|12084.5|281
1622188500000|2021-05-28 07:55:00|12086.7|12085.4|12079.8|12078.5|12088.4|12087.1|12079.7|12078.4|419
1622188800000|2021-05-28 08:00:00|12079.7|12078.4|12077.9|12076.6|12081|12079.7|12074.7|12073.4|579
1622189100000|2021-05-28 08:05:00|12078.2|12076.9|12075.9|12074.6|12079.3|12078|12074.3|12073|416
1622189400000|2021-05-28 08:10:00|12076.1|12074.8|12072.1|12070.8|12077.2|12075.6|12071.9|12070.6|401
1622189700000|2021-05-28 08:15:00|12072.2|12070.9|12071.4|12070.1|12074.2|12072.9|12070.6|12069.2|338
1622190000000|2021-05-28 08:20:00|12071.2|12069.9|12074.3|12073|12075|12073.5|12070.1|12068.8|406
1622190300000|2021-05-28 08:25:00|12074.4|12073.1|12075.1|12073.8|12076.8|12075.5|12073.7|12072.4|328
1622190600000|2021-05-28 08:30:00|12075.2|12073.9|12076.7|12075.4|12078|12076.7|12075.1|12073.7|399
1622190900000|2021-05-28 08:35:00|12076.8|12075.5|12076.6|12075.3|12077.5|12076.2|12073.8|12072.2|388
1622191200000|2021-05-28 08:40:00|12076.7|12075.4|12075.2|12073.9|12077.5|12076.2|12075.1|12073.6|307
1622191500000|2021-05-28 08:45:00|12075.1|12073.8|12079.4|12078.1|12079.6|12078.3|12075.1|12073.8|366
1622191800000|2021-05-28 08:50:00|12079.5|12078.2|12081.8|12080.5|12082.1|12080.8|12079|12077.7|243
1622192100000|2021-05-28 08:55:00|12081.9|12080.6|12082.5|12081.2|12084.1|12082.8|12081.6|12080|347
1622192400000|2021-05-28 09:00:00|12082.4|12081.1|12086.8|12085.5|12088|12086.7|12082.4|12081.1|330
1622192700000|2021-05-28 09:05:00|12086.9|12085.6|12091.4|12090.1|12092.1|12090.8|12086.9|12085.6|326
1622193000000|2021-05-28 09:10:00|12091.3|12090|12090.4|12089.1|12092.4|12091|12089.6|12088.3|249
1622193300000|2021-05-28 09:15:00|12090.3|12089|12090.3|12089|12091.8|12090.2|12089.1|12087.8|249
1622193600000|2021-05-28 09:20:00|12090.4|12089.1|12093.8|12092.5|12094.9|12093.6|12090.3|12088.7|266
1622193900000|2021-05-28 09:25:00|12093.9|12092.6|12095.5|12094.2|12096.3|12094.8|12093.6|12092.3|249
1622194200000|2021-05-28 09:30:00|12095.6|12094.3|12098.4|12097.1|12099.5|12097.8|12093.8|12092.5|376
1622194500000|2021-05-28 09:35:00|12098.8|12096.7|12097.7|12095.6|12101.8|12100|12096.9|12095.5|295
1622194800000|2021-05-28 09:40:00|12097.3|12096|12097|12095.7|12098.7|12097.4|12095.8|12094.5|239
1622195100000|2021-05-28 09:45:00|12097.1|12095.8|12096.1|12094.8|12098.6|12097|12095.4|12094.1|218
1622195400000|2021-05-28 09:50:00|12096.2|12094.9|12098.3|12097|12100.3|12098.8|12096.1|12094.8|331
1622195700000|2021-05-28 09:55:00|12098.4|12097.1|12097.7|12095.6|12099.7|12098|12097.2|12095.6|331
1622196000000|2021-05-28 10:00:00|12097.6|12096.3|12098.5|12097.2|12100|12098.5|12095.6|12094.1|327
1622196300000|2021-05-28 10:05:00|12098.6|12097.3|12100.7|12099.4|12101.3|12100|12097.5|12096.2|283
1622196600000|2021-05-28 10:10:00|12100.8|12099.5|12098.9|12097.6|12100.9|12099.6|12098.4|12096.9|231
1622196900000|2021-05-28 10:15:00|12098.8|12097.5|12100.4|12099.1|12101.4|12100.1|12098.4|12097.1|242
1622197200000|2021-05-28 10:20:00|12100.3|12099|12100|12098.7|12100.5|12099.2|12098.4|12096.9|214
1622197500000|2021-05-28 10:25:00|12099.9|12098.6|12100.1|12098.8|12101.4|12100.1|12098.4|12097|291
1622197800000|2021-05-28 10:30:00|12100|12098.7|12101.6|12100.3|12104.2|12102.6|12099|12097.3|296
1622198100000|2021-05-28 10:35:00|12101.7|12100.4|12099.9|12098.6|12102.4|12101.1|12099.4|12098.1|216
1622198400000|2021-05-28 10:40:00|12100|12098.7|12099.9|12098.6|12100.7|12099.4|12097.2|12095.9|278
1622198700000|2021-05-28 10:45:00|12099.5|12098.2|12101.9|12100.6|12104.8|12103.5|12099.4|12098.1|323
1622199000000|2021-05-28 10:50:00|12101.8|12100.5|12100|12098.7|12102.5|12101.2|12099.5|12098.2|321
1622199300000|2021-05-28 10:55:00|12099.9|12098.6|12100.4|12099.1|12102.9|12101.6|12099.6|12098.3|328
1622199600000|2021-05-28 11:00:00|12100.7|12099.4|12098.8|12097.5|12102.1|12100.8|12098.4|12097.1|366
1622199900000|2021-05-28 11:05:00|12098.7|12097.4|12105.2|12103.9|12105.9|12104.6|12098.7|12097.4|360
1622200200000|2021-05-28 11:10:00|12105.1|12103.8|12107.2|12105.9|12107.7|12106.4|12102.1|12100.8|302
1622200500000|2021-05-28 11:15:00|12107.1|12105.8|12109.7|12108.4|12109.7|12108.4|12104.9|12103.6|336
1622200800000|2021-05-28 11:20:00|12109.6|12108.3|12111.2|12109.9|12111.7|12110.4|12107.8|12106.5|412
1622201100000|2021-05-28 11:25:00|12111.1|12109.8|12112.4|12111.1|12113.3|12112|12110|12108.7|413
1622201400000|2021-05-28 11:30:00|12112.3|12111|12114.4|12113.1|12116.6|12115.3|12111.8|12110.5|398
1622201700000|2021-05-28 11:35:00|12114.5|12113.2|12115.2|12113.9|12118.2|12116.9|12114.3|12113|321
1622202000000|2021-05-28 11:40:00|12115.3|12114|12117.5|12116.2|12119.3|12118|12115|12113.7|253
1622202300000|2021-05-28 11:45:00|12117.6|12116.3|12116.5|12115.2|12119.2|12117.9|12115.8|12114.5|352
1622202600000|2021-05-28 11:50:00|12116.6|12115.3|12114.1|12112.8|12116.6|12115.3|12114.1|12112.8|397
1622202900000|2021-05-28 11:55:00|12114.2|12112.9|12110.5|12109.2|12116.1|12114.6|12109.5|12108.2|549
1622203200000|2021-05-28 12:00:00|12110.4|12109.1|12113.4|12112.1|12113.7|12112.4|12109.3|12108|446
1622203500000|2021-05-28 12:05:00|12113.5|12112.2|12117.7|12116.4|12119.9|12118.6|12113.2|12111.7|616
1622203800000|2021-05-28 12:10:00|12117.6|12116.3|12116.8|12115.5|12119.1|12117.8|12116.1|12114.7|467
1622204100000|2021-05-28 12:15:00|12116.7|12115.4|12113.9|12112.6|12120.3|12119|12113.7|12112.4|527
1622204400000|2021-05-28 12:20:00|12113.7|12112.4|12110.8|12109.5|12114.2|12112.9|12110.7|12109.4|410
1622204700000|2021-05-28 12:25:00|12111.1|12109.8|12107.8|12101.8|12114.9|12113.6|12107.5|12101.8|466
1622205000000|2021-05-28 12:30:00|12106|12103.2|12114.5|12113.2|12117.4|12115.3|12103.3|12101.5|956
1622205300000|2021-05-28 12:35:00|12114.6|12113.3|12116.4|12115.1|12117.4|12116.1|12112.8|12111.4|635
1622205600000|2021-05-28 12:40:00|12116.3|12115|12113|12111.7|12118.5|12117.2|12112.9|12111.6|499
1622205900000|2021-05-28 12:45:00|12113.1|12111.8|12116.5|12115.2|12117.8|12116.5|12111.1|12109.8|575
1622206200000|2021-05-28 12:50:00|12116.3|12115|12118.9|12116.8|12119|12117.3|12116.1|12114.8|575
1622206500000|2021-05-28 12:55:00|12119|12116.9|12118.3|12117|12120.9|12119.6|12116|12114.6|658
1622206800000|2021-05-28 13:00:00|12117.6|12116.3|12110.1|12108.8|12117.7|12116.4|12108.5|12107.2|698
1622207100000|2021-05-28 13:05:00|12110|12108.7|12105.1|12103.8|12111.1|12109.8|12100.6|12099.3|693
1622207400000|2021-05-28 13:10:00|12105.6|12104.3|12104.2|12102.9|12107.5|12106.2|12102.5|12101.2|545
1622207700000|2021-05-28 13:15:00|12104.3|12103|12104.4|12103.1|12109.2|12107.9|12102.3|12100.2|610
1622208000000|2021-05-28 13:20:00|12104.5|12103.2|12104.1|12102.8|12106.3|12105|12102|12100.7|537
1622208300000|2021-05-28 13:25:00|12103.9|12102.6|12103.2|12101.9|12107.4|12106.1|12099.3|12098|503
1622208600000|2021-05-28 13:30:00|12103|12101.7|12096.1|12094.8|12106.3|12105|12095.7|12094.4|664
1622208900000|2021-05-28 13:35:00|12096.2|12094.9|12095.3|12094|12097.3|12096|12092.4|12091.1|595
1622209200000|2021-05-28 13:40:00|12095|12093.7|12092.7|12090.6|12097.1|12095.4|12090.9|12089.6|450
1622209500000|2021-05-28 13:45:00|12092.8|12090.7|12089.4|12088.1|12095.4|12094.1|12089.1|12087.8|625
1622209800000|2021-05-28 13:50:00|12089.5|12088.2|12086.7|12085.4|12089.7|12088.3|12084|12082.7|747
1622210100000|2021-05-28 13:55:00|12086.4|12085.1|12083.5|12081.4|12086.7|12085.4|12082.6|12080.6|600
1622210400000|2021-05-28 14:00:00|12083.6|12081.5|12066.7|12064.6|12084.5|12082.4|12066.3|12064.2|959
1622210700000|2021-05-28 14:05:00|12066.8|12064.7|12070.2|12068.9|12075|12073.6|12064.7|12062.6|851
1622211000000|2021-05-28 14:10:00|12070.4|12069.1|12066.1|12064.8|12072.1|12070.8|12063.8|12062.1|798
1622211300000|2021-05-28 14:15:00|12066.2|12064.9|12074.1|12072.8|12074.2|12072.9|12065.2|12063.9|505
1622211600000|2021-05-28 14:20:00|12074|12072.7|12072.9|12071.6|12075.1|12073.8|12070.2|12068.8|543
1622211900000|2021-05-28 14:25:00|12073|12071.7|12075.9|12074.6|12078|12076.7|12070.7|12069.4|580
1622212200000|2021-05-28 14:30:00|12076|12074.7|12069.1|12067.8|12078.4|12077.1|12068.3|12067|653
1622212500000|2021-05-28 14:35:00|12069.2|12067.9|12070|12068.7|12071.5|12070.2|12065.5|12063.7|681
1622212800000|2021-05-28 14:40:00|12069.9|12068.6|12066.5|12065.2|12070.1|12068.8|12064.5|12063.2|622
1622213100000|2021-05-28 14:45:00|12066.4|12065.1|12072.2|12070.9|12075.5|12073.4|12063.9|12062.6|718
1622213400000|2021-05-28 14:50:00|12072.3|12071|12081|12078.9|12081|12078.9|12066.7|12065.4|804
1622213700000|2021-05-28 14:55:00|12080.9|12078.8|12079.4|12078.1|12081.9|12080.6|12072.5|12070.8|1119
1622214000000|2021-05-28 15:00:00|12079.2|12077.9|12080.6|12079.3|12082.3|12081|12076.7|12075.4|832
1622214300000|2021-05-28 15:05:00|12080.7|12079.4|12081|12079.7|12085.5|12083.9|12077.6|12076.3|618
1622214600000|2021-05-28 15:10:00|12080.9|12079.6|12085.4|12084.1|12085.5|12084.2|12080.6|12079.3|403
1622214900000|2021-05-28 15:15:00|12085.5|12084.2|12085.1|12083.8|12088.5|12087.2|12084.9|12083.6|328
1622215200000|2021-05-28 15:20:00|12085.2|12083.9|12088.3|12087|12091|12089.7|12084.3|12083|406
1622215500000|2021-05-28 15:25:00|12089|12087.7|12089.5|12088.2|12090.2|12088.9|12088.7|12087.4|286
1622215800000|2021-05-28 15:30:00|12089.1|12087.8|12086.6|12085.3|12089.3|12088|12086.1|12084.8|427
1622216100000|2021-05-28 15:35:00|12086.5|12085.2|12084.3|12083|12086.5|12085.2|12078.4|12077.1|509
1622216400000|2021-05-28 15:40:00|12084|12082.7|12083.7|12082.4|12084.7|12083.4|12081.3|12080|330
1622216700000|2021-05-28 15:45:00|12083.9|12082.6|12083.8|12082.5|12083.9|12082.6|12082.8|12081.5|219
1622217000000|2021-05-28 15:50:00|12083.7|12082.4|12084.4|12083.1|12086.1|12084.8|12082.2|12080.9|324
1622217300000|2021-05-28 15:55:00|12084.3|12083|12089.1|12087.8|12090.5|12089.2|12083.8|12082.3|445
1622217600000|2021-05-28 16:00:00|12089.2|12087.9|12089.9|12088.6|12090.4|12089.1|12088|12086.7|390
1622217900000|2021-05-28 16:05:00|12089.8|12088.5|12092.4|12091.1|12093.1|12091.8|12089.5|12088.2|203
1622218200000|2021-05-28 16:10:00|12092.3|12091|12090|12088.7|12092.7|12091.4|12087.6|12086.3|316
1622218500000|2021-05-28 16:15:00|12089.9|12088.6|12086|12084.7|12090.4|12089.1|12082.9|12081.6|374
1622218800000|2021-05-28 16:20:00|12086.1|12084.8|12089.1|12087.8|12089.7|12088.4|12085.8|12084.4|393
1622219100000|2021-05-28 16:25:00|12089|12087.7|12087.4|12086.1|12089.9|12088.6|12087.2|12085.9|247
1622219400000|2021-05-28 16:30:00|12087.3|12086|12086.4|12085.1|12087.6|12086.3|12085.5|12084.2|290
1622219700000|2021-05-28 16:35:00|12086.3|12085|12090.4|12089.1|12092.5|12091.2|12086.3|12085|328
1622220000000|2021-05-28 16:40:00|12090.3|12089|12084.7|12083.4|12090.6|12089.3|12084.5|12083.2|263
1622220300000|2021-05-28 16:45:00|12084.9|12083.6|12088.9|12087.6|12089.6|12088.3|12084.4|12083.1|365
1622220600000|2021-05-28 16:50:00|12088.8|12087.5|12087.1|12085.8|12088.9|12087.6|12085.3|12084|435
1622220900000|2021-05-28 16:55:00|12086.8|12085.5|12086.7|12085.4|12087.4|12086.1|12081.5|12080.2|496
1622221200000|2021-05-28 17:00:00|12087.1|12085.8|12083.8|12082.5|12087.5|12086.2|12082.2|12080.9|322
1622221500000|2021-05-28 17:05:00|12083.7|12082.4|12082.1|12080.8|12084.5|12083.2|12081|12079.7|276
1622221800000|2021-05-28 17:10:00|12082.2|12080.9|12083.6|12082.3|12084.3|12083|12081.3|12080|296
1622222100000|2021-05-28 17:15:00|12083.5|12082.2|12079|12077.7|12083.7|12082.4|12079|12077.7|347
1622222400000|2021-05-28 17:20:00|12079.1|12077.8|12078.5|12077.2|12080.2|12078.9|12078.3|12077|257
1622222700000|2021-05-28 17:25:00|12078.6|12077.3|12079.3|12078|12081|12079.7|12078.3|12077|218
1622223000000|2021-05-28 17:30:00|12079.4|12078.1|12078.6|12077.3|12080.2|12078.9|12078.4|12077.1|299
1622223300000|2021-05-28 17:35:00|12078.7|12077.4|12079.2|12077.9|12080.7|12079|12077.7|12076.4|251
1622223600000|2021-05-28 17:40:00|12079.3|12078|12077.3|12076|12079.4|12078.1|12077.2|12075.9|297
1622223900000|2021-05-28 17:45:00|12077.2|12075.9|12077|12075.7|12078.7|12077.4|12076.2|12074.9|261
1622224200000|2021-05-28 17:50:00|12077.1|12075.8|12075.4|12074.1|12078.2|12076.9|12074.9|12073.6|327
1622224500000|2021-05-28 17:55:00|12075.5|12074.2|12077.2|12075.9|12077.3|12076|12075.4|12074.1|253
1622224800000|2021-05-28 18:00:00|12077.1|12075.8|12079.3|12078|12080.3|12079|12077|12075.7|347
1622225100000|2021-05-28 18:05:00|12079.1|12077.8|12082.5|12081.2|12082.5|12081.2|12079.1|12077.8|291
1622225400000|2021-05-28 18:10:00|12082.4|12081.1|12082.6|12081.3|12083.2|12081.9|12081.5|12080.2|347
1622225700000|2021-05-28 18:15:00|12082.7|12081.4|12079.4|12078.1|12083|12081.7|12078.5|12077.2|286
1622226000000|2021-05-28 18:20:00|12079.5|12078.2|12079.8|12078.5|12082|12080.4|12078.6|12077.3|273
1622226300000|2021-05-28 18:25:00|12079.7|12078.4|12078.5|12076.4|12081|12079.7|12078|12076.4|277
1622226600000|2021-05-28 18:30:00|12078.2|12076.9|12078.6|12077.3|12079|12077.5|12076.9|12075.6|279
1622226900000|2021-05-28 18:35:00|12078.5|12077.2|12076.4|12075.1|12078.6|12077.3|12075.8|12074.5|231
1622227200000|2021-05-28 18:40:00|12076.5|12075.2|12075.3|12074|12077.7|12076.1|12074.9|12073.6|204
1622227500000|2021-05-28 18:45:00|12075.1|12073.8|12076|12074.7|12077.5|12076.2|12075|12073.7|239
1622227800000|2021-05-28 18:50:00|12076.1|12074.8|12075.1|12073.8|12077.2|12075.9|12072.6|12071.3|187
1622228100000|2021-05-28 18:55:00|12075|12073.7|12079.4|12078.1|12079.6|12078.3|12074.8|12073.5|284
1622228400000|2021-05-28 19:00:00|12079.7|12078.4|12080.9|12079.6|12084.1|12082.8|12078.6|12077.3|373
1622228700000|2021-05-28 19:05:00|12081.1|12079.8|12078.8|12077.5|12082.3|12081|12078.4|12077.1|269
1622229000000|2021-05-28 19:10:00|12078.9|12077.6|12080.8|12079.5|12081.7|12080.4|12078.8|12077.5|266
1622229300000|2021-05-28 19:15:00|12080.9|12079.6|12081|12079.7|12083.2|12081.9|12080|12078.3|332
1622229600000|2021-05-28 19:20:00|12080.9|12079.6|12078.9|12077.6|12081.2|12079.9|12078.4|12077.1|190
1622229900000|2021-05-28 19:25:00|12078.8|12077.5|12079.4|12078.1|12080.7|12079.4|12077.9|12076.4|312
1622230200000|2021-05-28 19:30:00|12079.3|12078|12079.8|12078.5|12080.6|12079.3|12078.1|12076.8|285
1622230500000|2021-05-28 19:35:00|12079.7|12078.4|12078.1|12076|12080.6|12079|12076.3|12074.6|294
1622230800000|2021-05-28 19:40:00|12078.2|12076.1|12079.4|12078.1|12079.9|12078.3|12076.9|12075.3|264
1622231100000|2021-05-28 19:45:00|12079.5|12078.2|12078|12076.7|12079.5|12078.2|12077.4|12075.9|208
1622231400000|2021-05-28 19:50:00|12078.3|12077|12080.9|12079.6|12081.2|12079.6|12077.1|12075.8|379
1622231700000|2021-05-28 19:55:00|12080.8|12079.5|12082.1|12080.8|12083.7|12082.4|12078.4|12077.1|616
1622232000000|2021-05-28 20:00:00|12082.2|12080.9|12075.7|12074.4|12082.2|12080.9|12075.4|12073.3|500
1622232300000|2021-05-28 20:05:00|12076.2|12074.1|12076.1|12074|12077.8|12075.7|12075.7|12073.6|193
1622232600000|2021-05-28 20:10:00|12076.2|12074.1|12077.6|12075.5|12078|12076|12076|12073.9|225
1622232900000|2021-05-28 20:15:00|12077.5|12075.4|12078.5|12076.4|12078.9|12076.8|12075.4|12073.3|169
1622233200000|2021-05-28 20:20:00|12078.4|12076.3|12081.2|12079.1|12081.5|12079.4|12077.9|12075.9|287
1622233500000|2021-05-28 20:25:00|12081.3|12079.2|12084.4|12082.3|12084.8|12082.7|12080.5|12078.4|372
1622233800000|2021-05-28 20:30:00|12084.3|12082.2|12081.7|12079.6|12084.3|12082.2|12081.4|12079.3|223
1622234100000|2021-05-28 20:35:00|12081.8|12079.7|12082.3|12080.2|12082.5|12080.4|12078.4|12076.3|204
1622234400000|2021-05-28 20:40:00|12082.2|12080.1|12078.8|12076.7|12082.6|12080.5|12076.7|12074.6|387
1622234700000|2021-05-28 20:45:00|12078.7|12076.6|12079.1|12077|12081.2|12078.9|12077.9|12075.6|438
1622235000000|2021-05-28 20:50:00|12079.2|12076.8|12079.2|12077.1|12080.2|12077.4|12078.1|12075.3|570
1622235300000|2021-05-28 20:55:00|12079.5|12077.2|12077.8|12070.8|12081.1|12077.2|12073.6|12066.6|611
1622404800000|2021-05-30 20:00:00|12076.3|12063.7|12075.5|12063.7|12076.3|12064.5|12075|12063.1|27
1622405100000|2021-05-30 20:05:00|12075.9|12063.1|12075.5|12063.7|12075.9|12064.3|12075|12063.1|10
1622405400000|2021-05-30 20:10:00|12075|12064.3|12075.5|12063.7|12075.9|12064.3|12075|12063.1|5
1622405700000|2021-05-30 20:15:00|12075.9|12063.1|12075.5|12064.5|12076.2|12064.6|12075|12063.1|15
1622406000000|2021-05-30 20:20:00|12075|12064.3|12075.5|12063.7|12075.9|12064.5|12075|12063.1|8
1622406300000|2021-05-30 20:25:00|12075.9|12063.1|12075.5|12063.7|12075.9|12064.5|12075|12063.1|27
1622406600000|2021-05-30 20:30:00|12075|12064.3|12075.5|12064.5|12075.9|12064.5|12075|12063.1|15
1622406900000|2021-05-30 20:35:00|12075|12063.7|12075.5|12063.7|12075.9|12064.3|12075|12063.1|11
1622407200000|2021-05-30 20:40:00|12075.9|12063.1|12075.5|12063.7|12075.9|12064.3|12075|12063.1|6
1622407500000|2021-05-30 20:45:00|12075.9|12063.1|12075.5|12063.7|12075.9|12064.3|12075|12063.1|6
1622407800000|2021-05-30 20:50:00|12075|12064.3|12075.5|12064.5|12076.8|12064.5|12075|12063.1|13
1622408100000|2021-05-30 20:55:00|12078.9|12065.9|12075.9|12064|12078.9|12065.9|12075.5|12063.1|39
1622408400000|2021-05-30 21:00:00|12075.5|12064.3|12075.5|12064.5|12075.9|12064.5|12072.4|12061.5|38
1622408700000|2021-05-30 21:05:00|12079|12066|12075.5|12063.9|12079|12066|12074.5|12062|46
1622409000000|2021-05-30 21:10:00|12075.6|12064.4|12075.3|12064.6|12076.2|12066.3|12074.7|12062.5|66
1622409300000|2021-05-30 21:15:00|12075.2|12064.8|12075.9|12065.8|12075.9|12069|12071.1|12063.6|70
1622409600000|2021-05-30 21:20:00|12074.8|12065|12072.9|12067.9|12076.1|12068.5|12072.4|12063.8|62
1622409900000|2021-05-30 21:25:00|12073|12068|12071.2|12069.1|12075.9|12069.1|12070.7|12063.9|91
1622410200000|2021-05-30 21:30:00|12073.2|12067|12073.8|12068.8|12075.9|12069.5|12070.7|12064.2|104
1622410500000|2021-05-30 21:35:00|12073.5|12068.5|12075.4|12065.4|12076.7|12071.1|12071.9|12064.2|171
1622410800000|2021-05-30 21:40:00|12075.9|12066.2|12075.6|12070.3|12077.5|12070.7|12074.5|12064.2|97
1622411100000|2021-05-30 21:45:00|12075.8|12069.2|12075.1|12068.1|12077.1|12070.3|12073.5|12064.7|130
1622411400000|2021-05-30 21:50:00|12074.4|12067.4|12073.9|12066.9|12075.3|12068.3|12073.5|12066.5|167
1622411700000|2021-05-30 21:55:00|12074.2|12067.2|12075|12068|12075.9|12069.6|12073.7|12066.7|131
1622412000000|2021-05-30 22:00:00|12073.7|12066.7|12076.9|12074.2|12077.3|12074.4|12072.6|12066.7|476
1622412300000|2021-05-30 22:05:00|12076.1|12074|12077.7|12075.6|12078.5|12075.9|12075|12072.8|275
1622412600000|2021-05-30 22:10:00|12077.9|12075.5|12078.1|12074.7|12078.7|12076.1|12076.2|12074|219
1622412900000|2021-05-30 22:15:00|12078|12074.8|12078|12075.9|12079|12076.4|12077.4|12074.7|204
1622413200000|2021-05-30 22:20:00|12078.1|12075.8|12077.9|12075.5|12078.5|12076.3|12077|12074.8|185
1622413500000|2021-05-30 22:25:00|12078.3|12075.7|12078.9|12076.8|12079.5|12077.4|12077.1|12074.8|212
1622413800000|2021-05-30 22:30:00|12079.1|12077|12079.1|12077|12079.7|12077.4|12078.2|12076.1|145
1622414100000|2021-05-30 22:35:00|12079|12076.9|12077.9|12075.8|12079.2|12077|12077.1|12074.6|152
1622414400000|2021-05-30 22:40:00|12077.8|12075.7|12076.6|12074.5|12078.1|12075.8|12076.3|12074.2|131
1622414700000|2021-05-30 22:45:00|12076|12073.9|12075.6|12073.5|12076.5|12074.4|12075.2|12072.8|200
1622415000000|2021-05-30 22:50:00|12075.5|12073.4|12075.3|12073.2|12076.9|12074.6|12075.1|12073|144
1622415300000|2021-05-30 22:55:00|12075.4|12073.3|12077.4|12075.3|12077.9|12075.8|12075.2|12073.1|137
1622415600000|2021-05-30 23:00:00|12077.3|12075.2|12074.1|12072|12078.2|12076.1|12073.9|12071.8|304
1622415900000|2021-05-30 23:05:00|12074|12071.9|12075.5|12074.2|12077|12075.1|12074|12071.9|159
1622416200000|2021-05-30 23:10:00|12075.9|12073.8|12077|12074.9|12077.3|12075.5|12075.8|12073.7|105
1622416500000|2021-05-30 23:15:00|12076.9|12074.8|12077.6|12075.5|12077.7|12075.6|12075.9|12073.8|137
1622416800000|2021-05-30 23:20:00|12077.4|12075.3|12076.8|12075.5|12077.6|12075.6|12076|12074.2|116
1622417100000|2021-05-30 23:25:00|12077.2|12075.1|12077.4|12075.3|12077.8|12076|12076.7|12075.1|99
1622417400000|2021-05-30 23:30:00|12077.1|12075.8|12077|12074.9|12077.9|12075.8|12076.9|12074.9|109
1622417700000|2021-05-30 23:35:00|12077.1|12075|12077.3|12075.2|12077.5|12075.5|12076.4|12074.8|115
1622418000000|2021-05-30 23:40:00|12077.4|12075.3|12079.3|12077.2|12080.2|12078.1|12077.3|12075.2|154
1622418300000|2021-05-30 23:45:00|12079|12076.9|12080.2|12078.1|12080.4|12078.6|12079|12076.9|189
1622418600000|2021-05-30 23:50:00|12080.1|12078|12080.5|12078.4|12081.6|12079.8|12079.3|12077.7|147
1622418900000|2021-05-30 23:55:00|12080.6|12078.5|12079.5|12077.4|12081.2|12079.5|12079.1|12077.3|237
1622419200000|2021-05-31 00:00:00|12079.7|12077.6|12080.8|12078.7|12083.9|12082.3|12078.2|12076.1|508
1622419500000|2021-05-31 00:05:00|12080.9|12078.8|12082|12079.9|12082.2|12080.4|12079.3|12077.9|409
1622419800000|2021-05-31 00:10:00|12081.8|12080.5|12081.9|12079.8|12082.6|12080.9|12079.3|12077.6|313
1622420100000|2021-05-31 00:15:00|12081.8|12079.7|12082.4|12080.3|12082.6|12080.9|12078.7|12077|332
1622420400000|2021-05-31 00:20:00|12082.3|12080.2|12082.8|12080.7|12083.5|12081.8|12081.5|12079.9|314
1622420700000|2021-05-31 00:25:00|12082.7|12080.6|12083.2|12081.9|12083.6|12081.9|12081.7|12079.8|179
1622421000000|2021-05-31 00:30:00|12083.1|12081.8|12081.9|12079.8|12083.1|12081.8|12081.2|12079.5|207
1622421300000|2021-05-31 00:35:00|12081.6|12080.3|12082.6|12080.5|12083.8|12082.1|12080.8|12078.8|203
1622421600000|2021-05-31 00:40:00|12082.2|12080.9|12080.5|12078.4|12082.2|12080.9|12080|12078.3|231
1622421900000|2021-05-31 00:45:00|12080.1|12078.8|12082.5|12081.2|12083.6|12081.9|12080.1|12078.3|241
1622422200000|2021-05-31 00:50:00|12082.4|12081.1|12086.4|12084.3|12086.4|12084.3|12081.7|12079.9|354
1622422500000|2021-05-31 00:55:00|12086.1|12084|12081.6|12079.5|12087|12084.9|12079.9|12078.2|395
1622422800000|2021-05-31 01:00:00|12081.3|12079.2|12081.5|12079.4|12082.9|12081.2|12079|12077.3|485
1622423100000|2021-05-31 01:05:00|12081.1|12079.8|12078.9|12077.6|12081.9|12080.3|12077.9|12076.2|414
1622423400000|2021-05-31 01:10:00|12079.4|12077.3|12076.3|12074.2|12079.4|12077.7|12075.7|12073.9|397
1622423700000|2021-05-31 01:15:00|12076.2|12074.1|12074.9|12073.6|12077.8|12075.8|12073.8|12072.1|485
1622424000000|2021-05-31 01:20:00|12075|12073.7|12075.7|12073.6|12076.4|12074.8|12074.2|12072.6|442
1622424300000|2021-05-31 01:25:00|12075.8|12073.7|12075.8|12073.7|12077.2|12075.4|12075|12073.3|299
1622424600000|2021-05-31 01:30:00|12075.9|12073.8|12078.2|12076.1|12078.9|12077.3|12075|12073.4|538
1622424900000|2021-05-31 01:35:00|12077.8|12076.5|12077.8|12076.5|12080.1|12078.7|12077.7|12075.8|363
1622425200000|2021-05-31 01:40:00|12078.2|12076.1|12077.6|12075.5|12078.5|12076.8|12076.4|12074.7|344
1622425500000|2021-05-31 01:45:00|12077.4|12076.1|12078.1|12076|12079.8|12078.1|12076.5|12074.8|405
1622425800000|2021-05-31 01:50:00|12078|12075.9|12077.5|12075.4|12078.5|12076.8|12076.5|12074.8|319
1622426100000|2021-05-31 01:55:00|12077.6|12075.5|12076.8|12074.7|12078.6|12076.9|12076.4|12074.7|349
1622426400000|2021-05-31 02:00:00|12076.9|12074.8|12076.9|12074.8|12077.4|12075.7|12075.8|12074|278
1622426700000|2021-05-31 02:05:00|12077|12074.9|12074.7|12072.6|12077.3|12075.6|12074.1|12072.4|234
1622427000000|2021-05-31 02:10:00|12074.6|12072.5|12076.5|12074.4|12076.9|12075.2|12074.1|12072.4|242
1622427300000|2021-05-31 02:15:00|12076.2|12074.1|12076.2|12074.9|12078.4|12076.8|12075.6|12074.1|202
1622427600000|2021-05-31 02:20:00|12076.1|12074.8|12077.2|12075.9|12077.7|12075.9|12075.7|12074|237
1622427900000|2021-05-31 02:25:00|12077.6|12075.5|12076.7|12074.6|12078.3|12076.5|12076.1|12074.4|170
1622428200000|2021-05-31 02:30:00|12076.8|12074.7|12075.6|12074.3|12077.2|12075.4|12075|12073.3|312
1622428500000|2021-05-31 02:35:00|12075.7|12074.4|12076.6|12074.5|12077.5|12075.6|12075.5|12073.8|306
1622428800000|2021-05-31 02:40:00|12076.5|12074.4|12074.6|12072.5|12076.8|12074.7|12073.7|12072|272
1622429100000|2021-05-31 02:45:00|12074.5|12072.4|12073.3|12072|12075|12073.2|12073|12071.4|258
1622429400000|2021-05-31 02:50:00|12073.7|12071.6|12073.8|12071.7|12074.3|12072.6|12072.7|12070.6|265
1622429700000|2021-05-31 02:55:00|12073.9|12071.8|12071.6|12069.5|12074.4|12072.6|12070.9|12069.1|210
1622430000000|2021-05-31 03:00:00|12071.8|12070.5|12072.2|12070.9|12073.1|12071.4|12070.2|12068.7|283
1622430300000|2021-05-31 03:05:00|12072.1|12070.8|12072|12069.9|12073|12071.3|12071|12069.3|152
1622430600000|2021-05-31 03:10:00|12071.9|12069.8|12072|12070.7|12072.6|12070.9|12070.4|12068.7|185
1622430900000|2021-05-31 03:15:00|12071.9|12070.6|12073.5|12072.2|12073.9|12072.3|12071.9|12070.6|177
1622431200000|2021-05-31 03:20:00|12073.4|12072.1|12074.6|12073.3|12075.2|12073.7|12072.9|12071.2|198
1622431500000|2021-05-31 03:25:00|12074.7|12073.4|12076.2|12074.9|12076.5|12075|12073.9|12072.3|143
1622431800000|2021-05-31 03:30:00|12076.1|12074.8|12077.1|12075.8|12077.5|12076.2|12075.8|12074.1|263
1622432100000|2021-05-31 03:35:00|12077.2|12075.9|12076.3|12075|12077.5|12076|12075.6|12073.9|127
1622432400000|2021-05-31 03:40:00|12077.3|12075.2|12077.7|12076.4|12077.8|12076.5|12076.4|12074.8|143
1622432700000|2021-05-31 03:45:00|12077.6|12076.3|12077.8|12076.5|12078.5|12076.9|12077.1|12075.4|176
1622433000000|2021-05-31 03:50:00|12077.9|12076.6|12078.6|12077.3|12078.8|12077.4|12077.7|12076|146
1622433300000|2021-05-31 03:55:00|12078.5|12077.2|12078.5|12077.2|12078.9|12077.3|12077.1|12075.8|217
1622433600000|2021-05-31 04:00:00|12078.9|12076.8|12078.5|12077.2|12079.1|12077.6|12078.3|12076.6|151
1622433900000|2021-05-31 04:05:00|12078.6|12077.3|12079.4|12077.3|12079.8|12078.4|12078.6|12076.7|159
1622434200000|2021-05-31 04:10:00|12079.3|12077.2|12080.5|12078.4|12080.7|12079.4|12078.9|12077.2|145
1622434500000|2021-05-31 04:15:00|12080.6|12078.5|12079.6|12077.5|12081|12079.5|12079|12077.1|136
1622434800000|2021-05-31 04:20:00|12079.5|12077.4|12078.7|12076.6|12079.8|12077.9|12077.8|12076|184
1622435100000|2021-05-31 04:25:00|12078.9|12076.8|12078.7|12076.6|12079.5|12077.9|12077.3|12075.6|183
1622435400000|2021-05-31 04:30:00|12078.1|12076.8|12078|12075.9|12078.3|12076.8|12076.3|12074.9|242
1622435700000|2021-05-31 04:35:00|12078.1|12076|12078.2|12076.1|12078.5|12076.4|12077|12074.9|163
1622436000000|2021-05-31 04:40:00|12078.1|12076|12078.3|12076.2|12078.8|12076.7|12077.3|12075.3|148
1622436300000|2021-05-31 04:45:00|12078.2|12076.1|12078.9|12076.8|12079.4|12077.3|12078|12075.9|122
1622436600000|2021-05-31 04:50:00|12079|12076.9|12078.1|12076|12079|12076.9|12077.6|12075.9|132
1622436900000|2021-05-31 04:55:00|12078.2|12076.1|12079.4|12077.3|12079.6|12077.9|12077.9|12076|146
1622437200000|2021-05-31 05:00:00|12079|12077.7|12077.5|12076.2|12079.6|12077.9|12076.8|12075.2|139
1622437500000|2021-05-31 05:05:00|12077.6|12076.3|12077.6|12076.3|12078.9|12077|12077.5|12075.8|105
1622437800000|2021-05-31 05:10:00|12077.7|12076.4|12079.2|12077.9|12079.6|12078|12077.6|12076.2|105
1622438100000|2021-05-31 05:15:00|12079.6|12077.5|12076.5|12075.2|12079.6|12077.9|12076.3|12075|123
1622438400000|2021-05-31 05:20:00|12076.4|12075.1|12075.5|12074.2|12078.2|12076.5|12074.7|12073.2|207
1622438700000|2021-05-31 05:25:00|12075.6|12074.3|12073.7|12072.4|12075.9|12074.4|12073.7|12072.2|191
1622439000000|2021-05-31 05:30:00|12073.8|12072.5|12074.8|12073.5|12075.5|12074.2|12073.2|12071.9|226
1622439300000|2021-05-31 05:35:00|12074.9|12073.6|12075.5|12074.2|12076.2|12074.9|12073.9|12072.6|170
1622439600000|2021-05-31 05:40:00|12075.6|12074.3|12077.1|12075.8|12078|12076.3|12075.4|12073.7|236
1622439900000|2021-05-31 05:45:00|12077.2|12075.9|12078.3|12076.2|12079|12077.2|12076.6|12074.5|234
1622440200000|2021-05-31 05:50:00|12078.5|12076.4|12080.8|12078.7|12081.6|12079.9|12077.7|12075.9|277
1622440500000|2021-05-31 05:55:00|12080.9|12078.8|12080.3|12078.2|12081.3|12079.6|12079.5|12077.4|254
1622440800000|2021-05-31 06:00:00|12080|12077.9|12080.7|12079.4|12082.2|12080.4|12078.2|12076.8|340
1622441100000|2021-05-31 06:05:00|12080.6|12079.3|12076.2|12074.9|12080.7|12079.4|12076|12074.4|351
1622441400000|2021-05-31 06:10:00|12076.1|12074.8|12075.8|12073.7|12077.6|12075.9|12075.2|12073.4|258
1622441700000|2021-05-31 06:15:00|12075.2|12073.9|12076.6|12074.5|12077.4|12075.7|12073.6|12071.8|312
1622442000000|2021-05-31 06:20:00|12076.7|12074.6|12077.4|12075.3|12079.3|12077.6|12076.1|12074|297
1622442300000|2021-05-31 06:25:00|12077.5|12075.4|12076.2|12074.1|12077.8|12075.9|12075.4|12073.3|305
1622442600000|2021-05-31 06:30:00|12076.6|12074.5|12076.5|12075.2|12078.4|12076.8|12074.9|12073.2|314
1622442900000|2021-05-31 06:35:00|12076.4|12075.1|12078.5|12076.4|12079.8|12078.1|12075.8|12074.2|301
1622443200000|2021-05-31 06:40:00|12078|12076.7|12081.6|12080.3|12082.1|12080.3|12077.9|12076.2|244
1622443500000|2021-05-31 06:45:00|12081.5|12080.2|12077.5|12075.4|12081.8|12080.2|12077|12075.1|307
1622443800000|2021-05-31 06:50:00|12077.6|12075.5|12077.3|12075.2|12078.4|12076.8|12076|12074|251
1622444100000|2021-05-31 06:55:00|12077.2|12075.1|12078.5|12076.4|12079|12076.9|12076|12074.3|287
1622444400000|2021-05-31 07:00:00|12078.4|12076.3|12079.1|12077|12080.2|12078.3|12077.1|12075.2|380
1622444700000|2021-05-31 07:05:00|12079.2|12077.1|12082.4|12081.1|12083.8|12082.1|12078.7|12077.1|281
1622445000000|2021-05-31 07:10:00|12082.5|12081.2|12083.5|12081.4|12084.1|12082.5|12081.6|12079.8|263
1622445300000|2021-05-31 07:15:00|12083.4|12081.3|12080|12078.7|12083.4|12081.5|12079.9|12078.6|266
1622445600000|2021-05-31 07:20:00|12080.1|12078.8|12074.9|12073.6|12081.3|12079.7|12074.3|12073|357
1622445900000|2021-05-31 07:25:00|12074.8|12073.5|12073.4|12072.1|12076.3|12074.8|12072.9|12071.6|306
1622446200000|2021-05-31 07:30:00|12073.5|12072.2|12071|12068.9|12073.5|12072.2|12069.9|12068.4|342
1622446500000|2021-05-31 07:35:00|12070.6|12069.3|12067.3|12065.2|12071.4|12069.7|12066|12064.3|484
1622446800000|2021-05-31 07:40:00|12067|12065.7|12070.4|12068.3|12070.8|12069|12066.9|12065.2|269
1622447100000|2021-05-31 07:45:00|12070.7|12068.6|12070.7|12069.4|12071.8|12070.5|12069.2|12067.9|349
1622447400000|2021-05-31 07:50:00|12070.6|12069.3|12074.1|12072|12074.1|12072|12070.2|12068.9|299
1622447700000|2021-05-31 07:55:00|12074|12071.9|12071.4|12070.1|12074.1|12072.2|12070.4|12068.8|294
1622448000000|2021-05-31 08:00:00|12071.5|12070.2|12073.2|12071.1|12073.4|12071.8|12071|12069.1|245
1622448300000|2021-05-31 08:05:00|12073.3|12071.2|12072.7|12071.4|12073.9|12072.4|12071.2|12069.7|263
1622448600000|2021-05-31 08:10:00|12072.8|12071.5|12071.7|12069.6|12074.7|12073.3|12071.1|12069.6|348
1622448900000|2021-05-31 08:15:00|12071.9|12069.8|12071.8|12069.7|12073.4|12072.1|12068.3|12067|373
1622449200000|2021-05-31 08:20:00|12071.9|12069.8|12070|12068.7|12071.9|12070.2|12068.4|12066.8|342
1622449500000|2021-05-31 08:25:00|12070.1|12068.8|12069.6|12067.5|12071.6|12070|12069.1|12067.4|292
1622449800000|2021-05-31 08:30:00|12069.5|12067.4|12067.6|12066.3|12070.3|12068.7|12066.9|12065.6|359
1622450100000|2021-05-31 08:35:00|12067.5|12066.2|12073.1|12071|12073.9|12072.2|12066.9|12065.2|268
1622450400000|2021-05-31 08:40:00|12073.2|12071.1|12073.6|12072.3|12074.9|12073.1|12072.7|12071|216
1622450700000|2021-05-31 08:45:00|12073.7|12072.4|12076.8|12074.7|12077.8|12076.2|12072|12070.4|445
1622451000000|2021-05-31 08:50:00|12076.7|12074.6|12071.6|12069.5|12076.7|12074.6|12069.7|12068.1|417
1622451300000|2021-05-31 08:55:00|12071.1|12069.8|12067.7|12066.4|12071.3|12069.8|12067.7|12066|514
1622451600000|2021-05-31 09:00:00|12067.8|12066.5|12067.5|12065.4|12069.1|12067.4|12065.8|12064.1|427
1622451900000|2021-05-31 09:05:00|12067.4|12065.3|12066.7|12065.4|12068.5|12066.8|12066.1|12064.5|276
1622452200000|2021-05-31 09:10:00|12066.8|12065.5|12071.5|12070.2|12072.1|12070.8|12066.8|12065.1|311
1622452500000|2021-05-31 09:15:00|12072|12070.7|12069.5|12067.4|12072.5|12071.2|12069.1|12067.3|281
1622452800000|2021-05-31 09:20:00|12069.4|12067.3|12069.8|12068.5|12071.1|12069.4|12068.7|12067.2|253
1622453100000|2021-05-31 09:25:00|12069.9|12068.6|12067.7|12066.4|12070.5|12068.9|12067.4|12066.1|232
1622453400000|2021-05-31 09:30:00|12067.6|12066.3|12066.9|12065.6|12068.6|12066.9|12066.7|12065.1|184
1622453700000|2021-05-31 09:35:00|12067|12065.7|12067.5|12066.2|12068|12066.7|12066|12064.7|193
1622454000000|2021-05-31 09:40:00|12067.6|12066.3|12067.1|12065|12070.6|12069.3|12066.8|12065|285
1622454300000|2021-05-31 09:45:00|12067.2|12065.1|12064.8|12063.5|12067.4|12066|12063.9|12062.2|188
1622454600000|2021-05-31 09:50:00|12064.7|12063.4|12066.5|12065.2|12067.6|12065.9|12064.6|12062.9|250
1622454900000|2021-05-31 09:55:00|12066.8|12065.5|12066.2|12064.9|12067.6|12066.1|12066|12064.1|251
1622455200000|2021-05-31 10:00:00|12066.3|12065|12064.8|12062.7|12067.3|12065.5|12063.7|12062.1|377
1622455500000|2021-05-31 10:05:00|12064.4|12063.1|12064.3|12062.2|12065.5|12063.8|12063.1|12061.4|273
1622455800000|2021-05-31 10:10:00|12064|12062.7|12064|12062.7|12065.7|12064|12062.1|12060.8|212
1622456100000|2021-05-31 10:15:00|12064.1|12062.8|12065.6|12064.3|12067|12065.5|12063.7|12062.4|244
1622456400000|2021-05-31 10:20:00|12065.5|12064.2|12067|12065.7|12067.4|12065.9|12065.2|12063.7|211
1622456700000|2021-05-31 10:25:00|12066.8|12065.5|12070.4|12069.1|12070.6|12069.3|12065.9|12064.1|296
1622457000000|2021-05-31 10:30:00|12070.8|12068.7|12070.7|12069.4|12073.3|12071.5|12070|12068.1|307
1622457300000|2021-05-31 10:35:00|12070.8|12069.5|12070|12068.7|12071.1|12069.8|12069.6|12068.1|233
1622457600000|2021-05-31 10:40:00|12069.9|12068.6|12069.9|12067.8|12070.5|12068.8|12068.7|12067|191
1622457900000|2021-05-31 10:45:00|12070|12067.9|12069.6|12067.5|12070.4|12068.8|12068.4|12066.7|249
1622458200000|2021-05-31 10:50:00|12069.7|12067.6|12068.6|12067.3|12070.7|12069.1|12068.4|12066.8|213
1622458500000|2021-05-31 10:55:00|12068.5|12067.2|12068.4|12067.1|12069.7|12068.1|12068.4|12066.8|219
1622458800000|2021-05-31 11:00:00|12067.7|12066.4|12068.5|12067.2|12069.2|12067.9|12067.5|12066.2|202
1622459100000|2021-05-31 11:05:00|12068.4|12067.1|12072.1|12070.8|12073|12071.4|12068.2|12066.9|206
1622459400000|2021-05-31 11:10:00|12072.2|12070.9|12073.6|12072.3|12074.4|12073.1|12071.9|12070.2|219
1622459700000|2021-05-31 11:15:00|12073.7|12072.4|12072.3|12071|12073.8|12072.4|12071.3|12069.6|215
1622460000000|2021-05-31 11:20:00|12072.4|12071.1|12072.9|12070.8|12074.1|12072.4|12072.2|12070.7|252
1622460300000|2021-05-31 11:25:00|12073|12070.9|12073.1|12071.8|12074|12072.7|12072.1|12070.3|150
1622460600000|2021-05-31 11:30:00|12073|12071.7|12073.1|12071.8|12074|12072.7|12072.8|12071.5|140
1622460900000|2021-05-31 11:35:00|12073|12071.7|12073|12071.7|12074.3|12072.5|12072.2|12070.8|186
1622461200000|2021-05-31 11:40:00|12072.9|12071.6|12073.2|12071.9|12074.1|12072.8|12072.8|12071.2|112
1622461500000|2021-05-31 11:45:00|12073.1|12071.8|12073|12071.7|12074.2|12072.5|12071.3|12070|174
1622461800000|2021-05-31 11:50:00|12073.3|12072|12075|12073.7|12075.6|12074.2|12073.3|12071.9|156
1622462100000|2021-05-31 11:55:00|12075.1|12073.8|12072.7|12071.4|12075.4|12073.9|12072.6|12071.3|220
1622462400000|2021-05-31 12:00:00|12072.6|12071.3|12070.1|12068.8|12072.8|12071.5|12067.8|12066.5|352
1622462700000|2021-05-31 12:05:00|12070.2|12068.9|12072.1|12070.8|12073|12071.6|12069.8|12068.4|204
1622463000000|2021-05-31 12:10:00|12072|12070.7|12071.1|12069.8|12074.5|12073|12069.2|12067.7|249
1622463300000|2021-05-31 12:15:00|12071.4|12070.1|12070.6|12069.3|12072.4|12071.1|12069.7|12068.4|247
1622463600000|2021-05-31 12:20:00|12070.7|12069.4|12072.6|12071.3|12073.3|12071.7|12070.6|12069.2|218
1622463900000|2021-05-31 12:25:00|12072.7|12071.4|12074|12071.9|12075.1|12073.8|12071.9|12070.6|221
1622464200000|2021-05-31 12:30:00|12073.9|12071.8|12071.8|12070.5|12074|12072.5|12071.7|12070.4|275
1622464500000|2021-05-31 12:35:00|12071.7|12070.4|12072.7|12071.4|12073.8|12072.2|12071.3|12069.5|214
1622464800000|2021-05-31 12:40:00|12072.6|12071.3|12073|12071.7|12074.9|12073.1|12072|12070.7|177
1622465100000|2021-05-31 12:45:00|12072.9|12071.6|12074.1|12072.8|12076.1|12074.5|12071.9|12070.3|182
1622465400000|2021-05-31 12:50:00|12074.2|12072.9|12073.9|12072.6|12075.8|12074.1|12073.7|12072|146
1622465700000|2021-05-31 12:55:00|12074.1|12072.8|12074.9|12073.6|12076.2|12074.4|12073.8|12072.4|186
1622466000000|2021-05-31 13:00:00|12074.8|12073.5|12075|12073.7|12077.2|12075.9|12074.5|12072.8|282
1622466300000|2021-05-31 13:05:00|12075.1|12073.8|12078.3|12077|12079|12077.7|12074.9|12073.2|200
1622466600000|2021-05-31 13:10:00|12078.9|12076.8|12078.2|12076.9|12079.1|12077.5|12076.6|12075.1|269
1622466900000|2021-05-31 13:15:00|12078.1|12076.8|12080.2|12078.9|12080.5|12078.9|12076.5|12074.8|289
1622467200000|2021-05-31 13:20:00|12080.1|12078.8|12082.1|12080.8|12082.2|12080.9|12079|12077.4|239
1622467500000|2021-05-31 13:25:00|12082.2|12080.9|12082.9|12081.6|12084.4|12082.7|12082|12080.4|226
1622467800000|2021-05-31 13:30:00|12082.5|12081.2|12084.5|12083.2|12086.1|12084.8|12081.7|12080.1|319
1622468100000|2021-05-31 13:35:00|12084.6|12083.3|12090.2|12088.9|12091.1|12089.4|12084.6|12083.3|408
1622468400000|2021-05-31 13:40:00|12090.3|12089|12087.7|12086.4|12091.7|12090|12086.4|12085.1|324
1622468700000|2021-05-31 13:45:00|12087.9|12086.6|12089.9|12087.8|12090.2|12088.7|12087|12085.5|349
1622469000000|2021-05-31 13:50:00|12090|12087.9|12086|12084.7|12090.1|12088.4|12086|12084.4|363
1622469300000|2021-05-31 13:55:00|12086.1|12084.8|12081.6|12080.3|12086.2|12084.8|12080.6|12078.9|475
1622469600000|2021-05-31 14:00:00|12081.7|12080.4|12081.2|12079.1|12084.5|12082.8|12080.3|12078.5|263
1622469900000|2021-05-31 14:05:00|12081.1|12079|12078.2|12076.1|12081.5|12079.8|12077.4|12075.8|388
1622470200000|2021-05-31 14:10:00|12078.1|12076|12076.6|12074.5|12078.5|12077|12074.4|12073.1|314
1622470500000|2021-05-31 14:15:00|12076.5|12074.4|12080.3|12079|12080.6|12079.1|12075.1|12073.5|225
1622470800000|2021-05-31 14:20:00|12080.4|12079.1|12083.3|12081.2|12084.3|12082.5|12080.4|12078.7|348
1622471100000|2021-05-31 14:25:00|12083.4|12081.3|12080.6|12078.5|12083.5|12081.4|12079.8|12078.1|256
1622471400000|2021-05-31 14:30:00|12080.4|12079.1|12082.9|12080.8|12084.8|12083|12080|12078.3|358
1622471700000|2021-05-31 14:35:00|12083|12081.7|12084.2|12082.1|12085.4|12083.7|12082.3|12080.6|248
1622472000000|2021-05-31 14:40:00|12084.1|12082|12080.3|12078.2|12084.3|12082.5|12079.7|12078|264
1622472300000|2021-05-31 14:45:00|12079.9|12078.6|12088.2|12086.1|12089.9|12087.8|12079.8|12078|396
1622472600000|2021-05-31 14:50:00|12087.8|12086.5|12088.1|12086|12093|12090.9|12086|12084.1|536
1622472900000|2021-05-31 14:55:00|12088|12085.9|12079.5|12078.2|12089.5|12087.4|12079.2|12077.1|938
1622473200000|2021-05-31 15:00:00|12079.4|12078.1|12081|12078.9|12084|12082.7|12079.3|12077.9|810
1622473500000|2021-05-31 15:05:00|12080.7|12079.4|12083.9|12081.8|12085|12082.9|12080.3|12078.9|460
1622473800000|2021-05-31 15:10:00|12084|12081.9|12082.6|12080.5|12086.4|12084.5|12082|12080.1|336
1622474100000|2021-05-31 15:15:00|12082.7|12080.6|12081.5|12079.4|12085.6|12083.6|12080.6|12078.5|309
1622474400000|2021-05-31 15:20:00|12081.6|12079.5|12078.4|12076.3|12081.6|12079.8|12076.9|12075.1|252
1622474700000|2021-05-31 15:25:00|12078.5|12076.4|12081.8|12079.7|12082.1|12080.5|12078.5|12076.4|255
1622475000000|2021-05-31 15:30:00|12081.9|12079.8|12078.1|12076|12081.9|12080.1|12077.5|12075.8|268
1622475300000|2021-05-31 15:35:00|12078|12075.9|12073.9|12072.6|12078.1|12076.4|12073.7|12072.1|249
1622475600000|2021-05-31 15:40:00|12074.3|12072.2|12073|12070.9|12074.4|12072.7|12072.4|12070.6|216
1622475900000|2021-05-31 15:45:00|12072.8|12070.7|12072.3|12070.2|12073.2|12071.3|12070.2|12068.5|346
1622476200000|2021-05-31 15:50:00|12072.4|12070.3|12073.3|12071.2|12073.9|12072.2|12071.8|12070.1|212
1622476500000|2021-05-31 15:55:00|12072.9|12071.6|12070.7|12068.6|12073.2|12071.6|12070.3|12068.6|214
1622476800000|2021-05-31 16:00:00|12070.8|12068.7|12072.3|12070.2|12073.8|12072.1|12069.3|12067.2|294
1622477100000|2021-05-31 16:05:00|12072.2|12070.1|12071.8|12069.7|12072.3|12070.5|12070.1|12068.2|169
1622477400000|2021-05-31 16:10:00|12071.7|12069.6|12072.5|12070.4|12072.8|12071.1|12071.3|12069.6|110
1622477700000|2021-05-31 16:15:00|12072|12070.7|12073|12071.7|12073.6|12071.9|12072|12070.4|153
1622478000000|2021-05-31 16:20:00|12073.1|12071.8|12071.4|12069.3|12073.6|12072|12070.8|12069.2|169
1622478300000|2021-05-31 16:25:00|12071.3|12069.2|12070.1|12068|12071.7|12069.9|12068|12066.5|198
1622478600000|2021-05-31 16:30:00|12069.8|12068.5|12068.4|12067.1|12070.4|12068.5|12068.2|12066.5|129
1622478900000|2021-05-31 16:35:00|12068.8|12066.7|12068.1|12066|12069.8|12068.1|12068|12065.9|180
1622479200000|2021-05-31 16:40:00|12067.9|12066.6|12069.2|12067.1|12070.1|12068.3|12066.6|12064.7|241
1622479500000|2021-05-31 16:45:00|12069.3|12067.2|12068.9|12066.8|12070|12068.2|12068.4|12066.6|124
1622479800000|2021-05-31 16:50:00|12068.8|12066.7|12068.8|12066.7|12069|12067.1|12068.1|12066.3|107
1622480100000|2021-05-31 16:55:00|12068.7|12066.6|12068.7|12066.6|12069.2|12067.5|12068.2|12066.4|200
1622480400000|2021-05-31 17:00:00|12068.3|12066.2|12070.4|12068.3|12074.4|12071.9|12067.2|12064.2|796
1622480700000|2021-05-31 17:05:00|12070.3|12068.2|12068.2|12066.1|12071.3|12069.2|12067.6|12065.5|466
1622481000000|2021-05-31 17:10:00|12068.1|12066|12067.3|12065.2|12069.9|12067.8|12066.8|12064.7|323
1622481300000|2021-05-31 17:15:00|12067.4|12065.3|12068.7|12066.6|12073.2|12069.9|12067.3|12065.2|776
1622481600000|2021-05-31 17:20:00|12068.6|12066.5|12067.4|12065.3|12069.7|12067.6|12067|12064.9|412
1622481900000|2021-05-31 17:25:00|12067.3|12065.2|12070.7|12067.7|12073.4|12071.1|12067.3|12065.2|640
1622482200000|2021-05-31 17:30:00|12070.5|12067.6|12070.9|12068.3|12073.3|12070.4|12068.6|12066.5|759
1622482500000|2021-05-31 17:35:00|12071.1|12068.2|12072.2|12069.7|12073|12070|12070.6|12068.1|899
1622482800000|2021-05-31 17:40:00|12072|12069.6|12069.1|12067|12073.4|12071.1|12067.6|12065|690
1622483100000|2021-05-31 17:45:00|12069.2|12066.9|12069.6|12067.5|12070.3|12068|12068|12065.8|278
1622483400000|2021-05-31 17:50:00|12069.9|12067.8|12071.7|12069.1|12072.9|12069.7|12067.3|12064.9|549
1622483700000|2021-05-31 17:55:00|12071.8|12069.3|12070.9|12068.2|12072.9|12069.7|12066.8|12064.7|1151
1622484000000|2021-05-31 18:00:00|12070.7|12068.1|12070.2|12068.1|12071.4|12069.1|12068.3|12065.3|725
1622484300000|2021-05-31 18:05:00|12070.3|12068.2|12068.2|12066.1|12070.5|12068.4|12066.6|12063.1|497
1622484600000|2021-05-31 18:10:00|12068.3|12066.2|12067.8|12065.7|12069|12066.9|12067.2|12065.1|281
1622484900000|2021-05-31 18:15:00|12067.7|12065.6|12068|12065.9|12068.8|12066.7|12067.7|12065.6|186
1622485200000|2021-05-31 18:20:00|12068.1|12066|12068.1|12066|12069|12066.9|12067.2|12065.1|238
1622485500000|2021-05-31 18:25:00|12067.8|12065.7|12070.8|12067.9|12071.4|12068.5|12067.2|12065.1|487
1622485800000|2021-05-31 18:30:00|12070.7|12068|12068.4|12066.3|12071.1|12068.2|12067.6|12065.2|388
1622486100000|2021-05-31 18:35:00|12068.5|12066.4|12067.9|12065.8|12068.9|12066.8|12067.8|12065.7|251
1622486400000|2021-05-31 18:40:00|12068|12065.9|12067.3|12065.2|12068.3|12066.2|12067.2|12065.1|222
1622486700000|2021-05-31 18:45:00|12067.2|12065.1|12065.6|12063.5|12067.6|12065.6|12064.7|12062.6|355
1622487000000|2021-05-31 18:50:00|12065.5|12063.4|12063.5|12061.4|12065.7|12063.6|12062.9|12060.8|309
1622487300000|2021-05-31 18:55:00|12063.2|12061.1|12049.5|12046.5|12063.5|12061.4|12049.4|12046|515
1622487600000|2021-05-31 19:00:00|12049.3|12046.7|12061.1|12059|12062|12059.4|12049.3|12046.4|635
1622487900000|2021-05-31 19:05:00|12061.2|12059.1|12061.2|12059.1|12061.5|12059.2|12060|12054.8|329
1622488200000|2021-05-31 19:10:00|12061.1|12059|12060.7|12058.6|12062|12059.4|12060.6|12058.5|163
1622488500000|2021-05-31 19:15:00|12061|12058.9|12061.9|12058|12064.3|12061.2|12060.4|12055.8|457
1622488800000|2021-05-31 19:20:00|12062.4|12057.9|12065.5|12063.4|12071.1|12066.5|12059.7|12056.7|746
1622489100000|2021-05-31 19:25:00|12065.3|12063.2|12064.2|12061.4|12065.7|12063.4|12060.6|12058.5|382
1622489400000|2021-05-31 19:30:00|12064.3|12061.3|12064.6|12061.1|12066.4|12062.4|12063.4|12059.8|442
1622489700000|2021-05-31 19:35:00|12065|12061.4|12065.1|12063|12066.6|12063.9|12063.8|12060.7|378
1622490000000|2021-05-31 19:40:00|12065.2|12063.1|12065.4|12063.3|12067.6|12064.7|12065|12062.9|431
1622490300000|2021-05-31 19:45:00|12065.5|12063.4|12069|12065.2|12071.1|12066.4|12065.3|12063.1|821
1622490600000|2021-05-31 19:50:00|12069.1|12065.1|12064.5|12061.1|12070.2|12066.1|12063|12059.1|985
1622490900000|2021-05-31 19:55:00|12064.6|12061|12069.2|12065.3|12070.8|12066.7|12064|12059.9|1199
1622491200000|2021-05-31 20:00:00|12069.9|12065.4|12069.4|12066.4|12071.2|12066.4|12066.1|12061.8|1138
1622491500000|2021-05-31 20:05:00|12069.3|12066.5|12067.3|12062.5|12071|12067|12066.5|12061.8|972
1622491800000|2021-05-31 20:10:00|12067.4|12062.6|12068.1|12064.9|12069.3|12065.8|12066.5|12062.1|804
1622492100000|2021-05-31 20:15:00|12067.7|12065.1|12069.2|12065.4|12070.2|12066|12065.5|12062.1|563
1622492400000|2021-05-31 20:20:00|12069.3|12065.3|12065.4|12061.4|12069.3|12065.9|12062.5|12058.9|1167
1622492700000|2021-05-31 20:25:00|12065.2|12061.3|12064.8|12060.7|12067.8|12063.1|12062.9|12058.7|997
1622493000000|2021-05-31 20:30:00|12064.5|12060.6|12065.3|12062.5|12068.9|12063.6|12063.4|12059|1071
1622493300000|2021-05-31 20:35:00|12065.4|12062.6|12062.5|12060.4|12066.2|12063.7|12062.1|12058.6|847
1622493600000|2021-05-31 20:40:00|12062.6|12060.5|12067|12064|12068.6|12064|12062.4|12059.4|973
1622493900000|2021-05-31 20:45:00|12067.1|12063.8|12068.6|12063.7|12068.9|12064.1|12065|12061.3|619
1622494200000|2021-05-31 20:50:00|12068.7|12063.8|12069.7|12063.5|12070.5|12066|12068.2|12061.2|559
1622494500000|2021-05-31 20:55:00|12069.3|12063|12066.5|12059.5|12069.9|12063.1|12065.4|12058.4|268
1622494800000|2021-05-31 21:00:00|12066.6|12059.6|12067.1|12060.1|12067.3|12060.3|12066.6|12059.6|10
1622495100000|2021-05-31 21:05:00|12067.3|12060.3|12064.1|12057.1|12067.6|12060.6|12062.2|12055.2|125
1622495400000|2021-05-31 21:10:00|12064|12057|12066.9|12059.9|12068.5|12061.5|12062.7|12055.7|141
1622495700000|2021-05-31 21:15:00|12068.4|12061.4|12068.6|12061.6|12070.3|12063.3|12066.9|12059.9|144
1622496000000|2021-05-31 21:20:00|12068.9|12061.9|12069.3|12062.3|12069.8|12062.8|12068|12061|100
1622496300000|2021-05-31 21:25:00|12069.4|12062.4|12066|12059|12070.4|12063.4|12064|12058.7|148
1622496600000|2021-05-31 21:30:00|12065.9|12058.9|12069.2|12062.2|12070.3|12063.3|12065.1|12058.1|176
1622496900000|2021-05-31 21:35:00|12069.4|12062.4|12068.3|12061.3|12069.7|12062.7|12068.2|12061.2|143
1622497200000|2021-05-31 21:40:00|12068.8|12061.8|12066.2|12061.7|12068.8|12063.6|12064.3|12057.3|294
1622497500000|2021-05-31 21:45:00|12066.3|12061.8|12066|12061.4|12067.3|12063.2|12065.8|12060.6|214
1622497800000|2021-05-31 21:50:00|12066.1|12063.4|12066.3|12061.3|12067.3|12063.4|12065.9|12060.5|157
1622498100000|2021-05-31 21:55:00|12066.4|12061.2|12066.6|12062.3|12068.9|12062.7|12066.1|12061|183
1622498400000|2021-05-31 22:00:00|12066.8|12062|12067.8|12065|12070.2|12065.6|12066.6|12061.7|465
1622498700000|2021-05-31 22:05:00|12067.7|12065.1|12063.5|12061.4|12068.4|12065.4|12063.3|12061|292
1622499000000|2021-05-31 22:10:00|12063.4|12061.3|12062.5|12060.4|12064|12061.9|12061.2|12057.7|238
1622499300000|2021-05-31 22:15:00|12062.6|12060.5|12065.5|12063.4|12065.7|12063.6|12062.2|12060.1|205
1622499600000|2021-05-31 22:20:00|12065.2|12063.1|12062.9|12060.8|12065.3|12063.2|12062.5|12060.4|175
1622499900000|2021-05-31 22:25:00|12062.7|12060.6|12061.9|12059.8|12063.2|12061.4|12061.5|12059.6|117
1622500200000|2021-05-31 22:30:00|12062|12059.9|12057.9|12055.8|12062.1|12060|12057|12054.8|223
1622500500000|2021-05-31 22:35:00|12058.7|12056.6|12060.8|12058.7|12061.2|12059.1|12058.5|12055.9|129
1622500800000|2021-05-31 22:40:00|12060.7|12058.6|12060.7|12058.6|12060.9|12059.2|12060.3|12058.2|117
1622501100000|2021-05-31 22:45:00|12060.8|12058.7|12060.6|12058.5|12060.9|12058.8|12060|12057.9|111
1622501400000|2021-05-31 22:50:00|12060.8|12058.7|12062.6|12060.5|12063.1|12061|12059.8|12057.7|147
1622501700000|2021-05-31 22:55:00|12062.7|12060.6|12060.7|12058.6|12062.7|12060.6|12060.5|12058.4|109
1622502000000|2021-05-31 23:00:00|12060.8|12058.7|12063.6|12061.5|12063.7|12061.8|12060.5|12058.4|158
1622502300000|2021-05-31 23:05:00|12063.5|12061.4|12062.5|12060.4|12063.8|12062|12062.3|12060.2|104
1622502600000|2021-05-31 23:10:00|12062.6|12060.5|12062.1|12060|12063.3|12061.4|12061.7|12060|132
1622502900000|2021-05-31 23:15:00|12062.2|12060.1|12063.1|12061|12063.2|12061.4|12061.9|12060|72
1622503200000|2021-05-31 23:20:00|12062.7|12061.4|12061|12058.9|12063.2|12061.5|12060.8|12058.7|112
1622503500000|2021-05-31 23:25:00|12061.1|12059|12060.3|12058.2|12062.2|12060.1|12059.7|12057.6|151
1622503800000|2021-05-31 23:30:00|12060.2|12058.1|12061.2|12059.9|12061.7|12059.9|12059.5|12057.8|119
1622504100000|2021-05-31 23:35:00|12061.1|12059.8|12060.1|12058|12061.8|12059.8|12059.9|12057.8|117
1622504400000|2021-05-31 23:40:00|12060|12057.9|12058.9|12056.8|12060|12057.9|12057.9|12055.8|188
1622504700000|2021-05-31 23:45:00|12059|12056.9|12060.8|12058.7|12060.9|12059.1|12058.5|12056.4|180
1622505000000|2021-05-31 23:50:00|12060.6|12058.5|12062.5|12060.4|12062.5|12060.4|12060|12057.9|164
1622505300000|2021-05-31 23:55:00|12062.4|12060.3|12062.2|12060.1|12062.4|12060.4|12061.6|12059.6|125
1622505600000|2021-06-01 00:00:00|12061.3|12060|12058.4|12056.3|12062.5|12061.2|12057.2|12055.5|391
1622505900000|2021-06-01 00:05:00|12058.7|12056.6|12058.6|12057.3|12059.6|12057.7|12056.7|12055|393
1622506200000|2021-06-01 00:10:00|12058.7|12057.4|12061.7|12059.6|12062.5|12060.5|12058.7|12057|298
1622506500000|2021-06-01 00:15:00|12061.6|12059.5|12061.4|12059.3|12062.8|12061.1|12061|12059.2|200
1622506800000|2021-06-01 00:20:00|12061|12059.7|12063.6|12061.5|12063.8|12061.8|12060.9|12059.1|194
1622507100000|2021-06-01 00:25:00|12063.5|12061.4|12062.3|12060.2|12064.1|12062.3|12061.9|12060.1|176
1622507400000|2021-06-01 00:30:00|12062.2|12060.1|12060|12057.9|12062.3|12060.3|12059.6|12057.7|238
1622507700000|2021-06-01 00:35:00|12059.9|12057.8|12058.9|12056.8|12060.2|12058.5|12058.2|12056.6|223
1622508000000|2021-06-01 00:40:00|12059|12056.9|12059.5|12057.4|12060.7|12059|12058.3|12056.5|229
1622508300000|2021-06-01 00:45:00|12059.4|12057.3|12058.9|12056.8|12060.1|12058.4|12058.2|12056.4|202
1622508600000|2021-06-01 00:50:00|12058.5|12057.2|12058.2|12056.1|12059.6|12057.7|12056.7|12055|305
1622508900000|2021-06-01 00:55:00|12058.1|12056|12056.3|12054.2|12059|12056.9|12055.7|12053.9|273
1622509200000|2021-06-01 01:00:00|12056|12054.7|12052.5|12051.2|12057.2|12055.3|12052.2|12050.5|500
1622509500000|2021-06-01 01:05:00|12052.4|12051.1|12053.4|12051.3|12053.7|12051.7|12051.7|12050|283
1622509800000|2021-06-01 01:10:00|12053.3|12051.2|12052.3|12050.2|12054.2|12052.4|12051.5|12049.8|375
1622510100000|2021-06-01 01:15:00|12052.2|12050.1|12048.7|12046.6|12052.4|12050.6|12047.9|12046|525
1622510400000|2021-06-01 01:20:00|12048.8|12046.7|12047.8|12045.7|12049.2|12047.5|12047.4|12045.4|431
1622510700000|2021-06-01 01:25:00|12047.7|12045.6|12049.3|12047.2|12049.9|12047.8|12047.5|12045.4|339
1622511000000|2021-06-01 01:30:00|12049.4|12047.3|12050.6|12048.5|12051.6|12049.8|12049|12047.2|442
1622511300000|2021-06-01 01:35:00|12050.5|12048.4|12051.1|12049|12051.7|12049.6|12048.7|12047.3|428
1622511600000|2021-06-01 01:40:00|12051|12048.9|12051.5|12049.4|12051.5|12049.8|12049.5|12047.9|332
1622511900000|2021-06-01 01:45:00|12051.4|12049.3|12051|12048.9|12052.2|12050.4|12050.3|12048.4|266
1622512200000|2021-06-01 01:50:00|12051.1|12049|12050.6|12048.5|12051.1|12049.2|12048.8|12047.2|285
1622512500000|2021-06-01 01:55:00|12050.5|12048.4|12051.8|12049.7|12052.7|12050.9|12050|12048.3|375
1622512800000|2021-06-01 02:00:00|12051.7|12049.6|12051.1|12049.8|12052.7|12050.9|12050.9|12049.1|302
1622513100000|2021-06-01 02:05:00|12051.2|12049.9|12051.1|12049|12051.5|12049.9|12049.5|12047.7|306
1622513400000|2021-06-01 02:10:00|12051.2|12049.1|12050.6|12049.3|12052|12050.1|12049.5|12047.8|279
1622513700000|2021-06-01 02:15:00|12050.7|12049.4|12050.4|12048.3|12051|12049.4|12049.2|12047.4|251
1622514000000|2021-06-01 02:20:00|12050.3|12048.2|12050.1|12048|12051.9|12050.1|12049.6|12047.9|291
1622514300000|2021-06-01 02:25:00|12050.2|12048.1|12049.3|12047.2|12050.2|12048.2|12048.4|12046.7|231
1622514600000|2021-06-01 02:30:00|12049.4|12047.3|12050.9|12048.8|12051.8|12050.1|12048.6|12046.9|236
1622514900000|2021-06-01 02:35:00|12050.8|12048.7|12052.5|12051.2|12052.9|12051.3|12049.6|12047.8|271
1622515200000|2021-06-01 02:40:00|12052.6|12051.3|12055.2|12053.1|12055.3|12053.5|12052.3|12050.4|223
1622515500000|2021-06-01 02:45:00|12055.3|12053.2|12051.8|12049.7|12055.3|12053.6|12051.1|12049.3|244
1622515800000|2021-06-01 02:50:00|12051.7|12049.6|12053.8|12051.7|12055.5|12053.9|12050.9|12049.2|289
1622516100000|2021-06-01 02:55:00|12053.7|12051.6|12053.6|12051.5|12055.1|12053.5|12052.7|12050.9|303
1622516400000|2021-06-01 03:00:00|12053.7|12051.6|12052.7|12051.4|12053.7|12051.9|12051.7|12050|260
1622516700000|2021-06-01 03:05:00|12052.6|12051.3|12052|12049.9|12054.5|12052.7|12051.7|12049.9|250
1622517000000|2021-06-01 03:10:00|12052.1|12050|12050.7|12048.6|12052.3|12050.5|12049.7|12047.8|245
1622517300000|2021-06-01 03:15:00|12050.6|12048.5|12050.7|12049.4|12051.6|12050|12049.6|12047.8|205
1622517600000|2021-06-01 03:20:00|12051.1|12049|12050.2|12048.1|12051.1|12049.3|12049.7|12047.9|171
1622517900000|2021-06-01 03:25:00|12050|12047.9|12050.5|12048.4|12051.3|12049.5|12049.3|12047.6|217
1622518200000|2021-06-01 03:30:00|12050.6|12048.5|12050.5|12048.4|12051.5|12049.7|12049.6|12048|195
1622518500000|2021-06-01 03:35:00|12050.4|12048.3|12051.1|12049.8|12051.5|12049.8|12050.1|12048.3|151
1622518800000|2021-06-01 03:40:00|12051.2|12049.9|12050.2|12048.9|12051.6|12050|12049.4|12047.7|147
1622519100000|2021-06-01 03:45:00|12050.6|12048.5|12050.3|12049|12051.5|12049.8|12050.2|12048.3|141
1622519400000|2021-06-01 03:50:00|12050.4|12049.1|12051.1|12049.8|12051.5|12049.8|12050.1|12048.4|165
1622519700000|2021-06-01 03:55:00|12051|12049.7|12049.9|12047.8|12052|12050.4|12049.8|12047.7|194
1622520000000|2021-06-01 04:00:00|12050|12047.9|12049.4|12048.1|12050.4|12048.7|12048.7|12047.1|169
1622520300000|2021-06-01 04:05:00|12049.5|12048.2|12049.5|12047.4|12050.1|12048.5|12048.8|12046.8|135
1622520600000|2021-06-01 04:10:00|12049|12047.7|12049.7|12047.6|12050.8|12048.7|12048.7|12046.9|175
1622520900000|2021-06-01 04:15:00|12049.4|12048.1|12051.1|12049|12051.6|12049.7|12049.3|12047.6|118
1622521200000|2021-06-01 04:20:00|12051|12048.9|12050.7|12048.6|12051.2|12049.6|12050.2|12048.5|96
1622521500000|2021-06-01 04:25:00|12050.3|12049|12052.9|12050.8|12053.2|12051.6|12050.2|12048.6|104
1622521800000|2021-06-01 04:30:00|12053|12050.9|12053.7|12051.6|12059|12056.9|12052.4|12050.6|532
1622522100000|2021-06-01 04:35:00|12053.5|12051.4|12051.4|12049.3|12053.6|12051.6|12050.9|12049.2|319
1622522400000|2021-06-01 04:40:00|12051.5|12049.4|12053.4|12051.3|12054.5|12052.8|12051.4|12049.3|242
1622522700000|2021-06-01 04:45:00|12053.3|12051.2|12052.8|12050.7|12055.3|12054|12052.7|12050.6|278
1622523000000|2021-06-01 04:50:00|12053|12050.9|12052.1|12050|12053.1|12051.6|12051|12049.4|254
1622523300000|2021-06-01 04:55:00|12052|12049.9|12051.2|12049.1|12052.1|12050.2|12050|12048.4|297
1622523600000|2021-06-01 05:00:00|12051.1|12049|12050.1|12048.8|12051.9|12050.2|12049.4|12047.7|292
1622523900000|2021-06-01 05:05:00|12050|12048.7|12050.1|12048.8|12050.9|12049.2|12049.8|12048.3|166
1622524200000|2021-06-01 05:10:00|12050.2|12048.9|12049.9|12047.8|12050.7|12049.1|12049.3|12047.6|189
1622524500000|2021-06-01 05:15:00|12050|12047.9|12049.2|12047.1|12050.5|12048.8|12048.3|12046.5|194
1622524800000|2021-06-01 05:20:00|12049.1|12047.8|12050.9|12049.6|12051.6|12049.9|12048.5|12046.4|148
1622525100000|2021-06-01 05:25:00|12051.5|12049.4|12053.7|12051.6|12055.1|12053.4|12051|12049.3|221
1622525400000|2021-06-01 05:30:00|12053.6|12051.5|12052.9|12050.8|12054.3|12052.4|12050.3|12048.6|234
1622525700000|2021-06-01 05:35:00|12053|12050.9|12055.5|12054.2|12056.2|12054.2|12052.6|12050.7|327
1622526000000|2021-06-01 05:40:00|12055.6|12054.3|12055.8|12053.7|12056.8|12054.7|12054.1|12052.2|212
1622526300000|2021-06-01 05:45:00|12055.9|12053.8|12055|12052.9|12055.9|12054.1|12053.8|12052.2|196
1622526600000|2021-06-01 05:50:00|12055.1|12053|12056.7|12054.6|12056.8|12055|12055|12052.9|196
1622526900000|2021-06-01 05:55:00|12056.8|12054.7|12053.3|12051.2|12056.8|12055.1|12053|12051.2|258
1622527200000|2021-06-01 06:00:00|12054|12051.9|12051.4|12050.1|12054.4|12052.7|12050.8|12049.1|309
1622527500000|2021-06-01 06:05:00|12051.9|12049.8|12055.8|12054.5|12056.6|12055|12050.1|12048.5|417
1622527800000|2021-06-01 06:10:00|12056.1|12054.8|12057.1|12055.8|12060.9|12059.2|12055.8|12054|385
1622528100000|2021-06-01 06:15:00|12057.2|12055.9|12052.7|12050.6|12057.3|12055.9|12051.5|12050.1|359
1622528400000|2021-06-01 06:20:00|12052.3|12051|12054.2|12052.9|12056|12054.2|12052.3|12050.9|379
1622528700000|2021-06-01 06:25:00|12054.1|12052.8|12052.4|12051.1|12054.2|12052.9|12052.3|12050.6|291
1622529000000|2021-06-01 06:30:00|12052.3|12051|12053.9|12052.6|12054.5|12052.9|12051.7|12050|311
1622529300000|2021-06-01 06:35:00|12054|12052.7|12052.4|12050.3|12055|12053.3|12051.7|12049.8|327
1622529600000|2021-06-01 06:40:00|12052.5|12050.4|12052|12049.9|12054.2|12052.5|12051.3|12049.6|296
1622529900000|2021-06-01 06:45:00|12051.6|12050.3|12051.5|12049.4|12052.7|12051.1|12049.9|12048.2|445
1622530200000|2021-06-01 06:50:00|12050.8|12049.5|12049.6|12048.3|12052.1|12050.3|12048.5|12046.9|348
1622530500000|2021-06-01 06:55:00|12049.5|12048.2|12049.9|12048.6|12050.7|12049|12048.6|12047.3|291
1622530800000|2021-06-01 07:00:00|12050|12048.7|12043.1|12041.8|12050.7|12049.4|12042.9|12041.3|594
1622531100000|2021-06-01 07:05:00|12043.2|12041.9|12042.5|12041.2|12047.8|12046.1|12042.3|12040.5|465
1622531400000|2021-06-01 07:10:00|12042.6|12041.3|12043.1|12041.8|12043.9|12042.6|12041.1|12039.7|432
1622531700000|2021-06-01 07:15:00|12043|12041.7|12041.1|12039.8|12045|12043.3|12041|12039.4|439
1622532000000|2021-06-01 07:20:00|12041.2|12039.9|12042|12039.9|12045.6|12044.2|12040.4|12039.1|404
1622532300000|2021-06-01 07:25:00|12041.8|12040.5|12039.4|12038.1|12044|12042.7|12038.6|12037.3|477
1622532600000|2021-06-01 07:30:00|12039.3|12038|12035.6|12034.3|12039.6|12038.3|12035.5|12034|446
1622532900000|2021-06-01 07:35:00|12035.8|12034.5|12032.3|12031|12036.7|12035.4|12031.5|12030.2|403
1622533200000|2021-06-01 07:40:00|12032.2|12030.9|12034.5|12033.2|12035.3|12033.4|12031.4|12029.6|460
1622533500000|2021-06-01 07:45:00|12034.6|12033.3|12032.5|12031.2|12034.9|12033.4|12032.1|12030.4|480
1622533800000|2021-06-01 07:50:00|12032.3|12031|12034.7|12033.4|12035.2|12033.6|12032.2|12030.9|416
1622534100000|2021-06-01 07:55:00|12034.6|12033.3|12031.8|12030.5|12037.2|12035.7|12031.1|12029.7|470
1622534400000|2021-06-01 08:00:00|12031.7|12030.4|12031.4|12030.1|12035.3|12034|12031.4|12029.8|391
1622534700000|2021-06-01 08:05:00|12031.8|12029.7|12036.1|12034.8|12036.8|12035.5|12029.4|12027.6|470
1622535000000|2021-06-01 08:10:00|12036.2|12034.9|12035.4|12034.1|12039.1|12037.8|12033.9|12032.6|467
1622535300000|2021-06-01 08:15:00|12035.5|12034.2|12033.2|12031.9|12035.6|12034.2|12030|12028.7|513
1622535600000|2021-06-01 08:20:00|12033.8|12031.7|12037.4|12036.1|12037.4|12036.1|12033.3|12031.7|530
1622535900000|2021-06-01 08:25:00|12037.3|12036|12041.1|12039.8|12042.3|12040.8|12037.3|12036|405
1622536200000|2021-06-01 08:30:00|12041|12039.7|12043.4|12042.1|12045.1|12043.7|12040.3|12039|510
1622536500000|2021-06-01 08:35:00|12043.7|12042.4|12044.5|12043.2|12046.4|12045.1|12043.5|12042.2|376
1622536800000|2021-06-01 08:40:00|12044.6|12043.3|12042.4|12041.1|12044.9|12043.4|12042|12040.5|332
1622537100000|2021-06-01 08:45:00|12042.3|12041|12042.8|12041.5|12045|12043.4|12040.3|12039|396
1622537400000|2021-06-01 08:50:00|12042.9|12041.6|12038.2|12036.9|12043.3|12041.8|12038|12036.4|307
1622537700000|2021-06-01 08:55:00|12038.3|12037|12038.4|12036.3|12039.2|12037.9|12036|12034.6|365
1622538000000|2021-06-01 09:00:00|12038.5|12036.4|12040.1|12038|12040.2|12038.5|12035.2|12033.8|347
1622538300000|2021-06-01 09:05:00|12039.7|12038.4|12042.3|12041|12042.7|12041.4|12039.1|12037.8|268
1622538600000|2021-06-01 09:10:00|12042.2|12040.9|12042.5|12041.2|12043.8|12042.1|12039.2|12037.8|294
1622538900000|2021-06-01 09:15:00|12042.7|12041.4|12040.3|12039|12043.1|12041.5|12039.4|12037.7|327
1622539200000|2021-06-01 09:20:00|12040.4|12039.1|12039.8|12038.5|12042.2|12040.7|12039.4|12037.9|202
1622539500000|2021-06-01 09:25:00|12039.9|12038.6|12043.9|12041.8|12044.9|12043.6|12039.5|12037.9|274
1622539800000|2021-06-01 09:30:00|12043.8|12041.7|12045.6|12044.3|12045.7|12044.4|12042.3|12040.7|269
1622540100000|2021-06-01 09:35:00|12045.7|12044.4|12047.6|12046.3|12048.4|12047.1|12045.6|12044.3|288
1622540400000|2021-06-01 09:40:00|12047.7|12046.4|12049|12047.7|12049.9|12048.6|12047.5|12046.2|218
1622540700000|2021-06-01 09:45:00|12048.9|12047.6|12047.5|12046.2|12049.1|12047.8|12046.6|12045.3|178
1622541000000|2021-06-01 09:50:00|12047.6|12046.3|12050.5|12049.2|12051.7|12050|12047.5|12046.2|211
1622541300000|2021-06-01 09:55:00|12050.4|12049.1|12051.5|12049.4|12053.9|12052.1|12049.9|12048.6|283
1622541600000|2021-06-01 10:00:00|12051|12049.7|12052.5|12051.2|12054.6|12053|12051|12049.7|335
1622541900000|2021-06-01 10:05:00|12052.4|12051.1|12050.9|12049.6|12052.6|12051.3|12049.3|12047.9|338
1622542200000|2021-06-01 10:10:00|12050.7|12049.4|12051.2|12049.9|12051.3|12050|12049.2|12047.6|218
1622542500000|2021-06-01 10:15:00|12051.1|12049.8|12051.5|12050.2|12052|12050.7|12049.3|12048|222
1622542800000|2021-06-01 10:20:00|12051.6|12050.3|12051.7|12050.4|12052|12050.6|12048.8|12047.2|247
1622543100000|2021-06-01 10:25:00|12051.8|12050.5|12052.8|12051.5|12053.1|12051.5|12051.3|12050|186
1622543400000|2021-06-01 10:30:00|12052.7|12051.4|12053.3|12052|12055.7|12054.4|12052.5|12051|281
1622543700000|2021-06-01 10:35:00|12052.9|12051.6|12051.7|12050.4|12054.6|12053.3|12051.5|12050.2|244
1622544000000|2021-06-01 10:40:00|12051.9|12050.6|12050.4|12049.1|12054|12052.5|12049.8|12048.5|284
1622544300000|2021-06-01 10:45:00|12050.5|12049.2|12047.8|12046.5|12051.6|12050|12047.2|12045.9|303
1622544600000|2021-06-01 10:50:00|12047.9|12046.6|12044.4|12043.1|12048.4|12046.7|12044.3|12042.7|295
1622544900000|2021-06-01 10:55:00|12044.5|12043.2|12043.6|12042.3|12045.6|12044|12041.4|12040.1|289
1622545200000|2021-06-01 11:00:00|12043.7|12042.4|12042.5|12041.2|12044.4|12043.1|12039.9|12038.3|366
1622545500000|2021-06-01 11:05:00|12042.4|12041.1|12040.8|12039.5|12042.7|12041.4|12040.6|12039.3|197
1622545800000|2021-06-01 11:10:00|12040.6|12039.3|12039.6|12038.3|12040.9|12039.3|12036.9|12035.6|226
1622546100000|2021-06-01 11:15:00|12039.7|12038.4|12038.9|12037.6|12041.1|12039.8|12038.3|12037|259
1622546400000|2021-06-01 11:20:00|12039|12037.7|12035.2|12033.9|12039|12037.7|12034.8|12033.5|305
1622546700000|2021-06-01 11:25:00|12035.1|12033.8|12035.9|12034.6|12037.1|12035.8|12033.7|12032.4|281
1622547000000|2021-06-01 11:30:00|12035.8|12034.5|12034.9|12033.6|12035.8|12034.5|12031.6|12029.9|271
1622547300000|2021-06-01 11:35:00|12035.4|12034.1|12036.5|12034.4|12036.5|12035.2|12033.7|12032.1|275
1622547600000|2021-06-01 11:40:00|12036.1|12034.8|12034.5|12033.2|12037.1|12035.7|12033.6|12032.3|243
1622547900000|2021-06-01 11:45:00|12034.4|12033.1|12034.8|12033.5|12036.9|12035.6|12034.4|12032.7|306
1622548200000|2021-06-01 11:50:00|12034.9|12033.6|12035.8|12034.5|12037.4|12036.1|12034.9|12033.6|286
1622548500000|2021-06-01 11:55:00|12035.9|12034.6|12033.2|12031.9|12036.8|12035.5|12033.1|12031.8|343
1622548800000|2021-06-01 12:00:00|12033.4|12032.1|12027.2|12025.9|12037.2|12035.9|12025.9|12024.2|440
1622549100000|2021-06-01 12:05:00|12027|12025.7|12031.2|12029.9|12032|12030.7|12025.5|12024.2|389
1622549400000|2021-06-01 12:10:00|12031.3|12030|12032|12030.7|12033.8|12032.3|12028.7|12027.4|418
1622549700000|2021-06-01 12:15:00|12031.9|12030.6|12030.1|12028.8|12033.6|12032.3|12028.5|12027.2|354
1622550000000|2021-06-01 12:20:00|12029.5|12028.2|12030.9|12029.6|12031|12029.7|12027.7|12026.4|380
1622550300000|2021-06-01 12:25:00|12030.8|12029.5|12032.8|12028.6|12033.5|12029.5|12026.8|12024.7|388
1622550600000|2021-06-01 12:30:00|12032.9|12029.2|12035|12032.9|12036.8|12034.7|12030|12027.9|647
1622550900000|2021-06-01 12:35:00|12035.1|12033|12033|12031.7|12035.1|12033.3|12030.8|12029.5|386
1622551200000|2021-06-01 12:40:00|12033.1|12031.8|12034.4|12033.1|12036.4|12035.1|12032.2|12030.9|312
1622551500000|2021-06-01 12:45:00|12034.5|12033.2|12032|12030.7|12035.4|12034.1|12031.9|12030.6|334
1622551800000|2021-06-01 12:50:00|12031.9|12030.6|12030.8|12029.5|12033.2|12031.9|12030.7|12029.1|323
1622552100000|2021-06-01 12:55:00|12030.9|12029.6|12033.1|12031.8|12034.3|12033|12030.2|12028.9|317
1622552400000|2021-06-01 13:00:00|12032.7|12031.4|12032.8|12031.5|12034.1|12032.8|12030|12028.7|450
1622552700000|2021-06-01 13:05:00|12032.7|12031.4|12036.2|12034.9|12036.3|12035|12031.8|12030.5|382
1622553000000|2021-06-01 13:10:00|12036.3|12035|12032|12030.7|12037|12035.7|12031.2|12029.9|413
1622553300000|2021-06-01 13:15:00|12032.1|12030.8|12032.6|12031.3|12035|12033.2|12029.4|12027.8|418
1622553600000|2021-06-01 13:20:00|12032.5|12031.2|12028.3|12027|12032.7|12031.4|12027.7|12026.4|486
1622553900000|2021-06-01 13:25:00|12028.2|12026.9|12028.2|12026.1|12033.5|12032.2|12027.5|12026.1|554
1622554200000|2021-06-01 13:30:00|12028.3|12026.2|12023.1|12021.8|12030.3|12028.6|12019.6|12017.5|691
1622554500000|2021-06-01 13:35:00|12023|12021.7|12025.2|12023.9|12028.3|12026.9|12021.5|12020.2|784
1622554800000|2021-06-01 13:40:00|12025.1|12023.8|12022.3|12020.2|12025.3|12024|12019.8|12018.5|537
1622555100000|2021-06-01 13:45:00|12022.5|12020.4|12019.8|12018.5|12022.5|12020.4|12016.2|12014.8|626
1622555400000|2021-06-01 13:50:00|12019.7|12018.4|12021.2|12019.9|12022.3|12021|12017.9|12016.3|630
1622555700000|2021-06-01 13:55:00|12021.1|12019.8|12020.9|12018.8|12022.6|12021.3|12017.2|12015.6|598
1622556000000|2021-06-01 14:00:00|12020.8|12018.7|12020.2|12018.9|12020.9|12019.1|12011.2|12009.1|1189
1622556300000|2021-06-01 14:05:00|12020.3|12019|12020.3|12019|12022.3|12020.7|12016.5|12015.2|761
1622556600000|2021-06-01 14:10:00|12020.2|12018.9|12020.4|12019.1|12023.2|12021.9|12015.9|12014.6|729
1622556900000|2021-06-01 14:15:00|12020.3|12019|12025.3|12024|12028.6|12027.3|12020.2|12018.9|890
1622557200000|2021-06-01 14:20:00|12025.1|12023.8|12022.7|12021.4|12026.9|12025.6|12017.5|12016.2|716
1622557500000|2021-06-01 14:25:00|12022.6|12021.3|12025.3|12023.2|12027.7|12026.4|12022.6|12021.3|624
1622557800000|2021-06-01 14:30:00|12025.2|12023.1|12022.3|12021|12025.8|12024.1|12020.8|12019.5|629
1622558100000|2021-06-01 14:35:00|12022.2|12020.9|12025.3|12024|12026.7|12025.4|12021.7|12020.4|564
1622558400000|2021-06-01 14:40:00|12025.4|12024.1|12026.1|12024.8|12026.3|12025|12022.5|12021.2|486
1622558700000|2021-06-01 14:45:00|12026|12024.7|12031.4|12030.1|12034.9|12033.6|12025.1|12023.8|827
1622559000000|2021-06-01 14:50:00|12031.3|12030|12026.4|12025.1|12033.9|12032.3|12026.3|12025|818
1622559300000|2021-06-01 14:55:00|12026.5|12025.2|12020.2|12018.9|12026.8|12025.5|12017.9|12016.6|837
1622559600000|2021-06-01 15:00:00|12020.1|12018.8|12020.2|12018.9|12021.7|12020.1|12018|12016.7|604
1622559900000|2021-06-01 15:05:00|12020.1|12018.8|12016.1|12014.8|12022.6|12021.2|12016.1|12014.8|554
1622560200000|2021-06-01 15:10:00|12016.2|12014.9|12010.1|12008.8|12016.5|12014.9|12007.8|12005.7|686
1622560500000|2021-06-01 15:15:00|12010.2|12008.9|12021.1|12019.8|12021.6|12019.9|12009.9|12008.6|531
1622560800000|2021-06-01 15:20:00|12021.2|12019.9|12018.9|12017.6|12022.2|12020.6|12017|12015.5|565
1622561100000|2021-06-01 15:25:00|12018.7|12017.4|12023|12020.9|12023|12021.3|12018.1|12016.8|474
1622561400000|2021-06-01 15:30:00|12022.9|12020.8|12022.2|12020.9|12025.2|12023.5|12020.9|12019.2|428
1622561700000|2021-06-01 15:35:00|12022.3|12021|12021.6|12019.5|12022.5|12021.2|12016.5|12014.9|529
1622562000000|2021-06-01 15:40:00|12021.2|12019.9|12023.8|12022.5|12025|12023.6|12021.2|12019.5|311
1622562300000|2021-06-01 15:45:00|12023.9|12022.6|12031.1|12029.8|12032.1|12030.6|12023.9|12022.6|592
1622562600000|2021-06-01 15:50:00|12031.2|12029.9|12033.3|12032|12034.5|12033|12031.1|12029.8|366
1622562900000|2021-06-01 15:55:00|12033.7|12031.6|12033.4|12031.3|12035|12033.7|12032.6|12031|338
1622563200000|2021-06-01 16:00:00|12033|12031.7|12035.6|12034.3|12036.2|12034.9|12032.6|12030.9|471
1622563500000|2021-06-01 16:05:00|12035.7|12034.4|12039.1|12037.8|12039.5|12037.9|12034.7|12033.4|380
1622563800000|2021-06-01 16:10:00|12039|12037.7|12044.6|12043.3|12046.6|12044.8|12039|12037.7|447
1622564100000|2021-06-01 16:15:00|12044.5|12043.2|12043.1|12041|12045.1|12043.5|12042.5|12040.8|320
1622564400000|2021-06-01 16:20:00|12043|12040.9|12044.4|12043.1|12044.4|12043.1|12041.1|12039.4|298
1622564700000|2021-06-01 16:25:00|12044.3|12043|12039.9|12038.6|12044.3|12043|12039.2|12037.9|494
1622565000000|2021-06-01 16:30:00|12040|12038.7|12039.7|12038.4|12041.7|12040.4|12039.3|12038|324
1622565300000|2021-06-01 16:35:00|12040.2|12038.9|12049.4|12047.3|12049.5|12047.9|12039.7|12038.3|423
1622565600000|2021-06-01 16:40:00|12049.6|12047.5|12050.1|12048.8|12050.3|12049|12045.6|12044.3|285
1622565900000|2021-06-01 16:45:00|12050|12048.7|12050.2|12048.9|12050.9|12049.6|12048.6|12047.1|258
1622566200000|2021-06-01 16:50:00|12050.5|12049.2|12050.8|12049.5|12051.6|12050.3|12049.9|12048.6|207
1622566500000|2021-06-01 16:55:00|12050.7|12049.4|12051.6|12050.3|12052|12050.5|12049.1|12047.8|252
1622566800000|2021-06-01 17:00:00|12051.5|12050.2|12056.5|12055.2|12057.4|12055.3|12051.5|12049.7|226
1622567100000|2021-06-01 17:05:00|12056.6|12055.3|12057.1|12055.8|12059|12057.5|12055.8|12054.3|485
1622567400000|2021-06-01 17:10:00|12057.2|12055.9|12059.4|12058.1|12062.1|12060.4|12057.2|12055.9|388
1622567700000|2021-06-01 17:15:00|12059.6|12058.3|12056.2|12054.9|12059.7|12058.4|12055.6|12054.2|281
1622568000000|2021-06-01 17:20:00|12056.4|12055.1|12057.9|12056.6|12060.2|12058.9|12056.2|12054.9|300
1622568300000|2021-06-01 17:25:00|12058|12056.7|12057.7|12056.4|12059|12057.4|12055.7|12054.4|260
1622568600000|2021-06-01 17:30:00|12057.8|12056.5|12056.1|12054.8|12058.3|12056.8|12055.8|12054.4|250
1622568900000|2021-06-01 17:35:00|12055.9|12054.6|12056.3|12055|12057.2|12055.9|12054|12052.7|292
1622569200000|2021-06-01 17:40:00|12056.4|12055.1|12057.7|12056.4|12059.7|12058|12056.3|12055|265
1622569500000|2021-06-01 17:45:00|12057.6|12056.3|12056.5|12055.2|12058.4|12056.7|12055.6|12054.1|237
1622569800000|2021-06-01 17:50:00|12056.6|12055.3|12057.1|12055.8|12059.2|12057.6|12055.6|12054|276
1622570100000|2021-06-01 17:55:00|12057.2|12055.9|12056.4|12055.1|12057.4|12055.9|12054.8|12053.5|207
1622570400000|2021-06-01 18:00:00|12056.9|12055.6|12056.2|12054.9|12057.8|12056.2|12055.7|12054.3|278
1622570700000|2021-06-01 18:05:00|12056.1|12054.8|12056.6|12055.3|12057.1|12055.4|12054.9|12053.6|212
1622571000000|2021-06-01 18:10:00|12056.7|12055.4|12056.4|12055.1|12056.7|12055.4|12055.3|12053.6|206
1622571300000|2021-06-01 18:15:00|12056.3|12055|12056.6|12055.3|12057.2|12055.9|12055.5|12054.1|210
1622571600000|2021-06-01 18:20:00|12056.7|12055.4|12056.4|12055.1|12058|12056.7|12054.2|12052.6|187
1622571900000|2021-06-01 18:25:00|12056.5|12055.2|12057.2|12055.9|12058.5|12056.8|12055.4|12054.1|252
1622572200000|2021-06-01 18:30:00|12057.1|12055.8|12058.8|12057.5|12059.3|12057.7|12056.4|12054.7|283
1622572500000|2021-06-01 18:35:00|12058.9|12057.6|12060|12058.7|12061.8|12060.4|12058.7|12057.1|356
1622572800000|2021-06-01 18:40:00|12059.5|12058.2|12059.7|12058.4|12060.8|12059.5|12057.9|12056.3|309
1622573100000|2021-06-01 18:45:00|12059.9|12058.6|12060.9|12059.6|12062.2|12060.5|12059.3|12057.8|219
1622573400000|2021-06-01 18:50:00|12060.6|12059.3|12059.3|12058|12061.1|12059.7|12058.8|12057.5|214
1622573700000|2021-06-01 18:55:00|12059.2|12057.9|12058.7|12057.4|12060.6|12059.3|12057.1|12055.8|286
1622574000000|2021-06-01 19:00:00|12058.6|12057.3|12063.2|12061.9|12064|12062.7|12058.6|12057.3|272
1622574300000|2021-06-01 19:05:00|12063.1|12061.8|12065.5|12064.2|12069.5|12067.5|12061.6|12060.3|388
1622574600000|2021-06-01 19:10:00|12065.4|12064.1|12066.1|12064.8|12066.7|12065.4|12065.3|12064|217
1622574900000|2021-06-01 19:15:00|12066|12064.7|12066.7|12065.4|12066.8|12065.4|12066|12064.7|137
1622575200000|2021-06-01 19:20:00|12067.8|12066.5|12068|12066.7|12069.1|12067.8|12067|12065.7|260
1622575500000|2021-06-01 19:25:00|12067.7|12066.4|12071.2|12069.9|12073.7|12071.7|12067.6|12066.3|318
1622575800000|2021-06-01 19:30:00|12071.8|12070.5|12071.1|12069.8|12072.6|12071.3|12070.4|12068.8|259
1622576100000|2021-06-01 19:35:00|12071|12069.7|12074.8|12073.5|12075.4|12073.5|12070.2|12068.9|282
1622576400000|2021-06-01 19:40:00|12074.9|12073.6|12075.9|12074.6|12078.3|12077|12074.8|12073.1|263
1622576700000|2021-06-01 19:45:00|12075.7|12074.4|12074.9|12073.6|12077.4|12075.8|12072.1|12070.5|370
1622577000000|2021-06-01 19:50:00|12074.8|12073.5|12071.4|12070.1|12076.8|12075.1|12070.8|12069.1|396
1622577300000|2021-06-01 19:55:00|12071.8|12070.5|12071.9|12070.6|12073.5|12072.2|12070.3|12068.6|645
1622577600000|2021-06-01 20:00:00|12072.3|12071|12070.9|12069.6|12074.2|12072.9|12070.2|12068.6|367
1622577900000|2021-06-01 20:05:00|12071.3|12070|12068.8|12067.5|12072.9|12071.1|12068.7|12067.2|300
1622578200000|2021-06-01 20:10:00|12069.3|12067.2|12071.2|12069.9|12071.3|12070|12068.7|12066.9|169
1622578500000|2021-06-01 20:15:00|12071.1|12069.8|12072.4|12071.1|12073.1|12071.8|12070.9|12069.6|144
1622578800000|2021-06-01 20:20:00|12072.3|12071|12075.8|12074.5|12075.9|12074.6|12071.6|12069.9|175
1622579100000|2021-06-01 20:25:00|12075.7|12074.4|12073.7|12072.4|12075.8|12074.5|12072.8|12071.1|152
1622579400000|2021-06-01 20:30:00|12073.8|12072.5|12075.1|12073|12075.6|12073.9|12073.5|12071.7|206
1622579700000|2021-06-01 20:35:00|12075.2|12073.1|12076.8|12074.7|12076.9|12075.3|12073.3|12071.5|139
1622580000000|2021-06-01 20:40:00|12076.7|12074.6|12077.2|12075.9|12077.6|12075.9|12075.4|12073.7|161
1622580300000|2021-06-01 20:45:00|12077.5|12075.4|12075.9|12073.8|12077.6|12075.8|12073.3|12071.2|237
1622580600000|2021-06-01 20:50:00|12075.8|12073.7|12074.9|12072.8|12076.5|12074.4|12071|12068.9|327
1622580900000|2021-06-01 20:55:00|12075|12072.9|12073.4|12069.1|12075|12072.9|12070.8|12067|251
1622581200000|2021-06-01 21:00:00|12074|12068.5|12072.4|12067.5|12074.5|12068.5|12072.4|12066.8|28
1622581500000|2021-06-01 21:05:00|12072.1|12066.9|12072.4|12067.8|12073.5|12069.4|12071.2|12065.6|139
1622581800000|2021-06-01 21:10:00|12072.1|12068.7|12074.9|12069|12075.4|12069.4|12071.4|12067.3|127
1622582100000|2021-06-01 21:15:00|12074.8|12069.3|12074|12067.6|12075.5|12069.7|12074|12067.3|114
1622582400000|2021-06-01 21:20:00|12074.6|12068|12074.6|12070.4|12075.3|12070.4|12072.7|12067.3|204
1622582700000|2021-06-01 21:25:00|12074|12070.3|12073.7|12069.3|12075.3|12071.9|12072.2|12068.5|202
1622583000000|2021-06-01 21:30:00|12073.4|12069.5|12073.8|12067.3|12074.9|12071.2|12073.2|12066.3|252
1622583300000|2021-06-01 21:35:00|12073.9|12067.4|12074.3|12068.1|12074.8|12073.5|12073.8|12066.9|150
1622583600000|2021-06-01 21:40:00|12074.1|12067.7|12074|12067.9|12074.7|12069.2|12073.8|12067.2|149
1622583900000|2021-06-01 21:45:00|12073.9|12068.1|12072.6|12067.6|12074.2|12068.6|12071|12066.7|211
1622584200000|2021-06-01 21:50:00|12072.7|12067.5|12072.6|12067.7|12073.3|12068.8|12071|12067.1|177
1622584500000|2021-06-01 21:55:00|12072|12067.8|12073.1|12069|12074.7|12069|12071|12066|174
1622584800000|2021-06-01 22:00:00|12073|12068.9|12074|12071.5|12075.3|12071.8|12073|12068.4|482
1622585100000|2021-06-01 22:05:00|12074.2|12071.4|12076.5|12074.4|12077.6|12075.4|12073.9|12071.4|290
1622585400000|2021-06-01 22:10:00|12076.6|12074.5|12076.5|12074.4|12077|12074.9|12076.3|12074.2|98
1622585700000|2021-06-01 22:15:00|12076.4|12074.3|12076.4|12074.3|12076.7|12074.6|12075.2|12073.1|130
1622586000000|2021-06-01 22:20:00|12076.3|12074.2|12074.7|12072.6|12076.5|12074.4|12074.4|12072.3|133
1622586300000|2021-06-01 22:25:00|12074.6|12072.5|12073.5|12071.4|12074.8|12072.7|12073.4|12071.3|97
1622586600000|2021-06-01 22:30:00|12073.6|12071.5|12071.9|12069.8|12074.5|12072.4|12071.7|12069.6|125
1622586900000|2021-06-01 22:35:00|12072|12069.9|12071.3|12069.2|12072.1|12070|12070.5|12068.4|119
1622587200000|2021-06-01 22:40:00|12071.1|12069|12073.3|12071.2|12073.5|12071.4|12070.5|12068.4|188
1622587500000|2021-06-01 22:45:00|12073.2|12071.1|12073.6|12071.5|12074|12071.9|12072.3|12070.2|139
1622587800000|2021-06-01 22:50:00|12073.5|12071.4|12074.8|12072.7|12075.7|12074|12073.3|12071.2|126
1622588100000|2021-06-01 22:55:00|12074.7|12072.6|12076.5|12074.4|12077.2|12075.1|12074.5|12072.4|202
1622588400000|2021-06-01 23:00:00|12076.6|12074.5|12076|12073.9|12077.3|12075.7|12075|12072.9|228
1622588700000|2021-06-01 23:05:00|12075.6|12074.3|12076.5|12074.4|12077.2|12075.4|12075.6|12073.9|147
1622589000000|2021-06-01 23:10:00|12076.4|12074.3|12074|12071.9|12076.6|12074.8|12073.5|12071.7|167
1622589300000|2021-06-01 23:15:00|12074.1|12072|12075.5|12073.4|12075.5|12073.7|12074.1|12072|121
1622589600000|2021-06-01 23:20:00|12075.3|12073.2|12076.5|12075.2|12077.3|12075.2|12074.8|12072.7|135
1622589900000|2021-06-01 23:25:00|12076.9|12074.8|12077.1|12075|12077.2|12075.6|12076.5|12074.4|90
1622590200000|2021-06-01 23:30:00|12077|12074.9|12076.1|12074|12077.1|12075.3|12076|12073.9|86
1622590500000|2021-06-01 23:35:00|12075.8|12073.7|12076.4|12074.3|12076.5|12074.4|12075|12073.2|88
1622590800000|2021-06-01 23:40:00|12076.5|12074.4|12075.6|12074.3|12077.2|12075.4|12075.5|12073.8|112
1622591100000|2021-06-01 23:45:00|12076.3|12074.2|12074.9|12072.8|12076.6|12074.5|12074.9|12072.8|161
1622591400000|2021-06-01 23:50:00|12075|12072.9|12072|12069.9|12075.1|12073.3|12071.6|12069.9|171
1622591700000|2021-06-01 23:55:00|12072.1|12070|12072.2|12070.1|12072.4|12070.5|12071.8|12069.9|108
1622592000000|2021-06-02 00:00:00|12072.1|12070|12069|12066.9|12072.4|12070.5|12068.3|12066.2|352
1622592300000|2021-06-02 00:05:00|12069.1|12067|12064.9|12062.8|12070.6|12068.5|12064.8|12062.7|352
1622592600000|2021-06-02 00:10:00|12064.8|12062.7|12063.3|12061.2|12066.5|12064.8|12062.9|12061.1|320
1622592900000|2021-06-02 00:15:00|12063.4|12061.3|12059.6|12057.5|12063.8|12061.7|12059|12057.3|345
1622593200000|2021-06-02 00:20:00|12059.5|12057.4|12059.7|12057.6|12061.2|12059.2|12059|12056.9|323
1622593500000|2021-06-02 00:25:00|12059.6|12057.5|12059.8|12057.7|12061.4|12059.4|12059|12056.9|284
1622593800000|2021-06-02 00:30:00|12060|12057.9|12061.4|12059.3|12062.2|12060.1|12058.4|12056.8|352
1622594100000|2021-06-02 00:35:00|12061.2|12059.1|12061.3|12059.2|12061.8|12060|12059.3|12057.5|236
1622594400000|2021-06-02 00:40:00|12061.2|12059.1|12060.8|12058.7|12062.1|12060.4|12060.1|12058.2|285
1622594700000|2021-06-02 00:45:00|12061|12058.9|12061.6|12059.5|12062.9|12061.1|12060.8|12058.9|234
1622595000000|2021-06-02 00:50:00|12061.7|12059.6|12064.9|12062.8|12065.2|12063.1|12061|12059|279
1622595300000|2021-06-02 00:55:00|12065|12062.9|12065.7|12063.6|12066.5|12064.8|12064.5|12062.8|266
1622595600000|2021-06-02 01:00:00|12065.8|12063.7|12063.1|12061|12066.5|12064.4|12062.6|12060.9|333
1622595900000|2021-06-02 01:05:00|12063.2|12061.1|12064.2|12062.1|12065.5|12063.7|12062.2|12060.4|308
1622596200000|2021-06-02 01:10:00|12064.3|12062.2|12061.4|12059.3|12065|12063.3|12061.2|12059.1|248
1622596500000|2021-06-02 01:15:00|12061.3|12059.2|12059.6|12057.5|12062.1|12060|12058.8|12057|359
1622596800000|2021-06-02 01:20:00|12059.7|12057.6|12061.5|12059.4|12062|12060.2|12059.4|12057.5|229
1622597100000|2021-06-02 01:25:00|12061.6|12059.5|12061.8|12059.7|12062|12060.2|12059.8|12057.8|248
1622597400000|2021-06-02 01:30:00|12061.9|12059.8|12062|12060.7|12063.4|12061.3|12057.9|12056.1|562
1622597700000|2021-06-02 01:35:00|12062.5|12060.4|12063.5|12061.4|12065.8|12064.2|12062.5|12060.4|480
1622598000000|2021-06-02 01:40:00|12063.6|12061.5|12059.1|12057|12063.8|12062.2|12059|12056.9|328
1622598300000|2021-06-02 01:45:00|12059.2|12057.1|12060|12058.7|12060.6|12058.8|12058.3|12056.3|287
1622598600000|2021-06-02 01:50:00|12059.9|12058.6|12061.1|12059|12061.9|12060.2|12058.2|12056.2|308
1622598900000|2021-06-02 01:55:00|12061|12058.9|12063.8|12061.7|12064.2|12062.4|12059.4|12057.5|297
1622599200000|2021-06-02 02:00:00|12063.9|12061.8|12064|12061.9|12064.6|12062.9|12062.8|12061|307
1622599500000|2021-06-02 02:05:00|12063.9|12061.8|12064.4|12063.1|12065|12063.3|12063|12061.2|248
1622599800000|2021-06-02 02:10:00|12064.3|12063|12064.8|12062.7|12065.3|12063.4|12063.2|12061.3|295
1622600100000|2021-06-02 02:15:00|12064.9|12062.8|12064.8|12063.5|12065.6|12063.9|12064|12062.4|199
1622600400000|2021-06-02 02:20:00|12064.9|12062.8|12059.5|12057.4|12065.2|12063.5|12059.3|12057.2|264
1622600700000|2021-06-02 02:25:00|12059.6|12057.5|12060.6|12058.5|12060.6|12058.6|12058.7|12056.7|294
1622601000000|2021-06-02 02:30:00|12060.5|12058.4|12058.3|12056.2|12061.2|12059.2|12057.5|12055.4|307
1622601300000|2021-06-02 02:35:00|12058.4|12056.3|12059.7|12057.6|12060.1|12058|12058.3|12056.3|227
1622601600000|2021-06-02 02:40:00|12059.6|12057.5|12060.5|12058.4|12061.4|12059.5|12059.2|12057.4|177
1622601900000|2021-06-02 02:45:00|12060.8|12058.7|12062.5|12060.4|12062.6|12060.5|12060.6|12058.7|163
1622602200000|2021-06-02 02:50:00|12062.4|12060.3|12064.1|12062|12064.7|12063|12061.8|12059.7|262
1622602500000|2021-06-02 02:55:00|12064|12061.9|12065.5|12063.4|12065.7|12064|12063.8|12061.8|245
1622602800000|2021-06-02 03:00:00|12065.7|12063.6|12064.6|12062.5|12065.7|12063.6|12064|12062.2|202
1622603100000|2021-06-02 03:05:00|12064.7|12062.6|12061.5|12060.2|12065|12063.4|12059.7|12057.6|267
1622603400000|2021-06-02 03:10:00|12061.8|12059.7|12061.1|12059|12062.5|12060.4|12060.3|12058.3|281
1622603700000|2021-06-02 03:15:00|12061.2|12059.1|12061|12058.9|12061.2|12059.3|12059|12057.1|220
1622604000000|2021-06-02 03:20:00|12060.4|12058.3|12058.9|12056.8|12060.6|12058.5|12057.8|12056.3|265
1622604300000|2021-06-02 03:25:00|12059|12056.9|12060.9|12059.6|12062|12060.2|12059|12056.9|280
1622604600000|2021-06-02 03:30:00|12061.2|12059.9|12060.5|12058.4|12061.9|12060.1|12059.8|12058.1|300
1622604900000|2021-06-02 03:35:00|12060|12058.7|12060.9|12058.8|12061.1|12059.5|12060|12058.2|151
1622605200000|2021-06-02 03:40:00|12060.8|12058.7|12061.7|12059.6|12061.8|12060.1|12060.5|12058.6|153
1622605500000|2021-06-02 03:45:00|12061.8|12059.7|12061.3|12060|12061.8|12060|12060.9|12058.9|108
1622605800000|2021-06-02 03:50:00|12061.2|12059.9|12062.1|12060.8|12062.5|12060.8|12060.6|12058.8|147
1622606100000|2021-06-02 03:55:00|12062|12060.7|12062.5|12060.4|12062.7|12060.9|12061.9|12060.2|145
1622606400000|2021-06-02 04:00:00|12062.4|12060.3|12064.8|12062.7|12065.7|12063.8|12062.4|12060.3|191
1622606700000|2021-06-02 04:05:00|12065|12062.9|12065.5|12063.4|12065.8|12064.1|12064.4|12062.6|186
1622607000000|2021-06-02 04:10:00|12065.6|12063.5|12064.8|12062.7|12065.9|12064.1|12064.3|12062.6|111
1622607300000|2021-06-02 04:15:00|12064.9|12062.8|12067.5|12065.4|12067.5|12065.7|12064.5|12062.6|165
1622607600000|2021-06-02 04:20:00|12067.4|12065.3|12065.8|12064.5|12067.5|12065.5|12065.6|12064.1|162
1622607900000|2021-06-02 04:25:00|12065.7|12064.4|12068.3|12066.2|12069.5|12067.7|12065.7|12064|271
1622608200000|2021-06-02 04:30:00|12068.2|12066.1|12069|12066.9|12069.7|12068|12067.7|12066|174
1622608500000|2021-06-02 04:35:00|12068.6|12067.3|12067.4|12065.3|12068.8|12067.4|12067.1|12065.3|131
1622608800000|2021-06-02 04:40:00|12067.1|12065.8|12066.7|12064.6|12067.5|12065.9|12066.2|12064.6|106
1622609100000|2021-06-02 04:45:00|12066.8|12064.7|12068.3|12066.2|12068.3|12066.6|12066.5|12064.7|166
1622609400000|2021-06-02 04:50:00|12067.9|12066.6|12070|12068.7|12070.6|12069|12067.8|12066.1|203
1622609700000|2021-06-02 04:55:00|12070.4|12068.3|12071.7|12069.6|12071.9|12069.8|12069.6|12067.8|106
1622610000000|2021-06-02 05:00:00|12071.8|12069.7|12073.4|12071.3|12073.6|12071.7|12071.1|12069.1|241
1622610300000|2021-06-02 05:05:00|12072.9|12071.6|12069.9|12067.8|12073.1|12071.6|12069.2|12067.2|266
1622610600000|2021-06-02 05:10:00|12069.8|12067.7|12073.8|12071.7|12073.9|12072|12069.8|12067.7|213
1622610900000|2021-06-02 05:15:00|12074.3|12072.2|12072|12069.9|12074.3|12072.2|12071.6|12069.8|299
1622611200000|2021-06-02 05:20:00|12072.1|12070|12071.4|12069.3|12072.7|12070.8|12070.1|12068.3|175
1622611500000|2021-06-02 05:25:00|12071|12069.7|12070.6|12068.5|12071.4|12069.7|12068.5|12066.9|185
1622611800000|2021-06-02 05:30:00|12071|12068.9|12066.9|12064.8|12072|12070.3|12066.5|12064.8|295
1622612100000|2021-06-02 05:35:00|12067|12064.9|12068.5|12066.4|12070.7|12068.9|12066.9|12064.8|318
1622612400000|2021-06-02 05:40:00|12068.4|12066.3|12067.7|12065.6|12069.2|12067.5|12067.2|12065.4|163
1622612700000|2021-06-02 05:45:00|12067.8|12065.7|12068.5|12066.4|12069.3|12067.6|12067.6|12065.5|210
1622613000000|2021-06-02 05:50:00|12068.6|12066.5|12068.3|12066.2|12069|12067.3|12067.5|12065.4|186
1622613300000|2021-06-02 05:55:00|12068.4|12066.3|12072|12069.9|12072.1|12070|12067.9|12066.2|218
1622613600000|2021-06-02 06:00:00|12072.1|12070|12074.3|12072.2|12075.6|12073.9|12071.7|12069.7|458
1622613900000|2021-06-02 06:05:00|12074.7|12072.6|12072|12069.9|12074.9|12072.8|12069.3|12067.5|302
1622614200000|2021-06-02 06:10:00|12071.7|12070.4|12071.3|12069.2|12073|12071.2|12068.6|12067|350
1622614500000|2021-06-02 06:15:00|12071.4|12069.3|12071.6|12070.3|12073|12071.3|12069.9|12068.2|330
1622614800000|2021-06-02 06:20:00|12071.5|12070.2|12071.3|12069.2|12072.5|12070.6|12070|12068.4|286
1622615100000|2021-06-02 06:25:00|12071.2|12069.1|12070.3|12069|12072.8|12070.7|12069.5|12067.7|335
1622615400000|2021-06-02 06:30:00|12070.4|12069.1|12071.8|12070.5|12072.3|12070.6|12069.9|12068.3|319
1622615700000|2021-06-02 06:35:00|12071.9|12070.6|12081.5|12079.4|12083.7|12081.6|12071.7|12070|490
1622616000000|2021-06-02 06:40:00|12081.6|12079.5|12079.5|12077.4|12081.9|12079.8|12079.3|12077.2|351
1622616300000|2021-06-02 06:45:00|12079.4|12077.3|12077.9|12075.8|12080.3|12078.4|12077.4|12075.6|268
1622616600000|2021-06-02 06:50:00|12077.8|12075.7|12080.7|12078.6|12080.8|12078.7|12076|12074.6|252
1622616900000|2021-06-02 06:55:00|12080.8|12078.7|12080.3|12078.2|12085|12082.9|12078.9|12076.8|424
1622617200000|2021-06-02 07:00:00|12079.9|12078.6|12077.8|12075.7|12083.9|12081.8|12076.9|12075.2|669
1622617500000|2021-06-02 07:05:00|12077.9|12075.8|12076.3|12074.2|12078.8|12077.2|12074.9|12072.8|516
1622617800000|2021-06-02 07:10:00|12076.2|12074.1|12075.3|12074|12077.6|12075.8|12073.1|12071.6|497
1622618100000|2021-06-02 07:15:00|12075.2|12073.9|12074.6|12073.3|12078.9|12077.1|12074.4|12072.7|389
1622618400000|2021-06-02 07:20:00|12074.5|12073.2|12077.6|12076.3|12079.9|12077.8|12073.6|12071.9|495
1622618700000|2021-06-02 07:25:00|12077.7|12076.4|12081.4|12080.1|12083.1|12081.3|12076.4|12074.7|498
1622619000000|2021-06-02 07:30:00|12081.5|12080.2|12078.8|12076.7|12085.6|12083.8|12077.8|12075.9|572
1622619300000|2021-06-02 07:35:00|12078.7|12076.6|12080.2|12078.9|12082.8|12081|12078.4|12076.5|464
1622619600000|2021-06-02 07:40:00|12080.3|12079|12080.7|12078.6|12082.6|12080.9|12079.7|12078|379
1622619900000|2021-06-02 07:45:00|12080.4|12079.1|12081.1|12079.8|12085.1|12083.4|12080.1|12078.4|392
1622620200000|2021-06-02 07:50:00|12081|12079.7|12086.1|12084|12089.4|12087.6|12080.8|12079.5|554
1622620500000|2021-06-02 07:55:00|12085.8|12084.5|12081.6|12080.3|12088.3|12086.7|12081.5|12079.9|478
1622620800000|2021-06-02 08:00:00|12081.5|12080.2|12077.7|12076.4|12082.3|12080.8|12077.1|12075.6|388
1622621100000|2021-06-02 08:05:00|12077.6|12076.3|12080.1|12078|12082.9|12081.1|12077.3|12075.6|415
1622621400000|2021-06-02 08:10:00|12080|12077.9|12074.8|12072.7|12080.7|12079|12074.2|12072.6|381
1622621700000|2021-06-02 08:15:00|12074.7|12072.6|12075.6|12074.3|12078.5|12076.9|12073.5|12072.2|505
1622622000000|2021-06-02 08:20:00|12075.5|12074.2|12075.2|12073.9|12077.9|12076.3|12074.3|12072.5|402
1622622300000|2021-06-02 08:25:00|12074.9|12073.6|12078.2|12076.9|12078.8|12077.1|12074.3|12072.7|309
1622622600000|2021-06-02 08:30:00|12078.3|12077|12082|12080.7|12082.2|12080.7|12076.7|12075.2|329
1622622900000|2021-06-02 08:35:00|12082.1|12080.8|12086.8|12084.7|12090|12088.4|12081.8|12080.1|575
1622623200000|2021-06-02 08:40:00|12086.4|12085.1|12082.3|12080.2|12087.9|12086.3|12081.4|12080|478
1622623500000|2021-06-02 08:45:00|12081.8|12080.5|12081.1|12079.8|12083.7|12082.4|12079.4|12077.7|435
1622623800000|2021-06-02 08:50:00|12081|12079.7|12080.1|12078.8|12082.8|12081.5|12079.9|12078|492
1622624100000|2021-06-02 08:55:00|12080.2|12078.9|12080.8|12079.5|12083.8|12082.3|12079.4|12077.7|538
1622624400000|2021-06-02 09:00:00|12080.5|12079.2|12077.8|12075.7|12080.9|12079.6|12077.5|12075.6|354
1622624700000|2021-06-02 09:05:00|12077.3|12076|12075.4|12074.1|12078.2|12076.3|12074.4|12072.8|418
1622625000000|2021-06-02 09:10:00|12075.3|12074|12074.4|12073.1|12077.4|12076.1|12074.2|12072.9|307
1622625300000|2021-06-02 09:15:00|12074.5|12073.2|12071.4|12070.1|12076.2|12074.8|12070.7|12069.2|416
1622625600000|2021-06-02 09:20:00|12071.5|12070.2|12071.5|12070.2|12073.7|12072.2|12069.1|12067.8|332
1622625900000|2021-06-02 09:25:00|12071.6|12070.3|12071.4|12070.1|12073.6|12072.3|12070.6|12069|315
1622626200000|2021-06-02 09:30:00|12071.5|12070.2|12075.5|12073.4|12077.6|12075.5|12071|12069.7|480
1622626500000|2021-06-02 09:35:00|12075.4|12073.3|12078.9|12076.8|12079.8|12078.1|12074.7|12073|392
1622626800000|2021-06-02 09:40:00|12078.5|12077.2|12076.7|12075.4|12078.5|12077.2|12075.3|12073.7|340
1622627100000|2021-06-02 09:45:00|12076.2|12074.9|12073.8|12072.5|12076.8|12075.1|12073.6|12072|314
1622627400000|2021-06-02 09:50:00|12073.9|12072.6|12075.4|12074.1|12076.6|12074.8|12073.6|12072.1|315
1622627700000|2021-06-02 09:55:00|12075.3|12074|12077.8|12076.5|12078.8|12077.5|12075.3|12073.6|349
1622628000000|2021-06-02 10:00:00|12078.2|12076.9|12078.4|12076.3|12080.2|12078.5|12077.2|12075.6|284
1622628300000|2021-06-02 10:05:00|12077.6|12076.2|12076.6|12075.3|12078.1|12076.6|12075.2|12073.5|304
1622628600000|2021-06-02 10:10:00|12076.7|12075.4|12076.5|12075.2|12077.1|12075.4|12075.3|12073.6|209
1622628900000|2021-06-02 10:15:00|12076.4|12075.1|12080.3|12079|12081.9|12080.3|12075.9|12074.3|323
1622629200000|2021-06-02 10:20:00|12080.2|12078.9|12082.6|12081.3|12083.4|12082|12080.2|12078.6|260
1622629500000|2021-06-02 10:25:00|12082.5|12081.2|12082.5|12081.2|12084.5|12082.7|12081.6|12079.9|273
1622629800000|2021-06-02 10:30:00|12082.6|12081.3|12080.4|12079.1|12082.7|12081.4|12079.5|12077.9|282
1622630100000|2021-06-02 10:35:00|12080.3|12079|12080.2|12078.9|12081|12079.3|12078|12076.4|247
1622630400000|2021-06-02 10:40:00|12080.1|12078.8|12080.7|12078.6|12081.4|12079.8|12079.3|12077.5|263
1622630700000|2021-06-02 10:45:00|12080.6|12078.5|12081.2|12079.9|12081.2|12079.9|12078.8|12077.1|229
1622631000000|2021-06-02 10:50:00|12081.1|12079.8|12078.1|12076.8|12081.5|12079.8|12076.4|12074.6|290
1622631300000|2021-06-02 10:55:00|12078.2|12076.9|12082.1|12080|12082.4|12080.7|12077.3|12075.8|253
1622631600000|2021-06-02 11:00:00|12082.2|12080.1|12080.1|12078.8|12082.2|12080.1|12078.3|12076.5|274
1622631900000|2021-06-02 11:05:00|12080|12078.7|12084.3|12083|12084.6|12083.1|12078.8|12077.5|297
1622632200000|2021-06-02 11:10:00|12084.2|12082.9|12086.1|12084.8|12086.5|12084.9|12082.2|12080.6|285
1622632500000|2021-06-02 11:15:00|12086|12084.7|12088.4|12087.1|12089.6|12088.3|12085.4|12084.1|361
1622632800000|2021-06-02 11:20:00|12088.5|12087.2|12086.9|12085.6|12092.6|12091.3|12086.8|12085.1|426
1622633100000|2021-06-02 11:25:00|12087|12085.7|12087.9|12086.6|12089.2|12087.9|12086.3|12085|306
1622633400000|2021-06-02 11:30:00|12087.8|12086.5|12085|12083.7|12088.4|12087.1|12083.9|12082.6|378
1622633700000|2021-06-02 11:35:00|12084.9|12083.6|12084.1|12082.8|12087.3|12086|12084|12082.7|393
1622634000000|2021-06-02 11:40:00|12084.2|12082.9|12081.9|12080.6|12085.2|12083.9|12081.4|12079.6|322
1622634300000|2021-06-02 11:45:00|12081.8|12080.5|12077.3|12076|12081.8|12080.5|12076.8|12075.5|295
1622634600000|2021-06-02 11:50:00|12077.4|12076.1|12076.6|12075.3|12078.2|12076.3|12075.7|12074.1|371
1622634900000|2021-06-02 11:55:00|12076.5|12075.2|12073.8|12072.5|12076.9|12075.6|12073.4|12072.1|376
1622635200000|2021-06-02 12:00:00|12073.5|12072.2|12071.5|12070.2|12073.7|12072.3|12069.9|12068.3|432
1622635500000|2021-06-02 12:05:00|12071.6|12070.3|12066.9|12065.6|12072.5|12071.2|12066.7|12065.2|447
1622635800000|2021-06-02 12:10:00|12066.8|12065.5|12068.5|12066.4|12069.8|12068.3|12065.5|12064.1|392
1622636100000|2021-06-02 12:15:00|12068.4|12066.3|12067.3|12066|12068.9|12067.6|12066.3|12064.5|278
1622636400000|2021-06-02 12:20:00|12067.6|12066.3|12066.4|12065.1|12070.9|12069.6|12064.9|12063.6|446
1622636700000|2021-06-02 12:25:00|12066.5|12065.2|12067.6|12065.5|12068.3|12066.8|12063.7|12062|444
1622637000000|2021-06-02 12:30:00|12067.1|12065|12065|12063.7|12067.1|12065|12061.6|12060.3|533
1622637300000|2021-06-02 12:35:00|12064.5|12063.2|12070.4|12069.1|12071.7|12070.4|12063|12061.7|457
1622637600000|2021-06-02 12:40:00|12070.2|12068.9|12069.5|12068.2|12072.3|12070.7|12068.8|12067.2|417
1622637900000|2021-06-02 12:45:00|12069.4|12068.1|12070.1|12068.8|12071|12069.7|12067.4|12066.1|346
1622638200000|2021-06-02 12:50:00|12070.2|12068.9|12069.1|12067.8|12073.1|12071.8|12068.7|12066.9|338
1622638500000|2021-06-02 12:55:00|12069|12067.7|12066.2|12064.9|12070.1|12068.8|12066.2|12064.9|403
1622638800000|2021-06-02 13:00:00|12066|12064.7|12065.7|12064.4|12068|12066.7|12064.5|12063.2|446
1622639100000|2021-06-02 13:05:00|12065.6|12064.3|12065.7|12064.4|12066.8|12065.5|12064.7|12063.3|364
1622639400000|2021-06-02 13:10:00|12065.6|12064.3|12066.4|12065.1|12069.2|12067.9|12064|12062.7|338
1622639700000|2021-06-02 13:15:00|12066.5|12065.2|12063.7|12062.4|12067.4|12066|12063.4|12061.7|377
1622640000000|2021-06-02 13:20:00|12064.1|12062.8|12064.3|12062.2|12065.3|12063.7|12062.5|12061.2|346
1622640300000|2021-06-02 13:25:00|12064.2|12062.1|12064.6|12063.3|12064.9|12063.6|12062.6|12061.1|291
1622640600000|2021-06-02 13:30:00|12064.8|12063.5|12069.2|12067.9|12069.9|12068.6|12064.5|12063.2|627
1622640900000|2021-06-02 13:35:00|12069.3|12068|12065.3|12063.2|12070.7|12069.4|12064|12062.3|652
1622641200000|2021-06-02 13:40:00|12065.4|12063.3|12065.7|12064.4|12067.9|12066.1|12063.2|12061.5|641
1622641500000|2021-06-02 13:45:00|12065.6|12064.3|12064.4|12063.1|12066.7|12065.4|12063.2|12061.6|451
1622641800000|2021-06-02 13:50:00|12064.3|12063|12070.2|12068.9|12070.5|12068.9|12062|12060.7|536
1622642100000|2021-06-02 13:55:00|12070.1|12068.8|12063.1|12061|12070.2|12068.9|12062.8|12061|674
1622642400000|2021-06-02 14:00:00|12062.8|12060.7|12063.5|12062.2|12064.7|12063.2|12062|12060.3|643
1622642700000|2021-06-02 14:05:00|12063.6|12062.3|12065.1|12063.8|12065.1|12063.8|12062|12060.7|451
1622643000000|2021-06-02 14:10:00|12065|12063.7|12063.7|12062.4|12067.1|12065.8|12063.7|12062.4|435
1622643300000|2021-06-02 14:15:00|12063.8|12062.5|12062.5|12061.2|12064.8|12063.5|12062|12060.3|519
1622643600000|2021-06-02 14:20:00|12062.4|12061.1|12062|12060.7|12064.4|12063|12061.9|12060.6|395
1622643900000|2021-06-02 14:25:00|12061.9|12060.6|12061.3|12059.2|12063.2|12061.6|12057.9|12056|475
1622644200000|2021-06-02 14:30:00|12060.5|12058.4|12064.7|12062.6|12064.7|12062.9|12055.8|12053.7|566
1622644500000|2021-06-02 14:35:00|12064.6|12062.5|12061.9|12059.8|12064.9|12063.3|12061.3|12059.8|332
1622644800000|2021-06-02 14:40:00|12061.5|12060.2|12062.1|12060.8|12062.6|12061.1|12057.7|12056|393
1622645100000|2021-06-02 14:45:00|12061.6|12060.3|12064.5|12063.2|12065.7|12064.4|12060.6|12059.3|354
1622645400000|2021-06-02 14:50:00|12064.4|12063.1|12065|12063.7|12068.4|12066.9|12064.2|12062.8|431
1622645700000|2021-06-02 14:55:00|12064.9|12063.6|12062.1|12060.8|12065.9|12064.4|12062|12060.7|458
1622646000000|2021-06-02 15:00:00|12062.2|12060.9|12064.1|12062.8|12064.4|12063.1|12060.5|12059|626
1622646300000|2021-06-02 15:05:00|12064.2|12062.9|12063.8|12062.5|12066.5|12064.8|12062.9|12061.2|389
1622646600000|2021-06-02 15:10:00|12063.9|12062.6|12056.7|12055.4|12063.9|12062.6|12056.3|12054.5|403
1622646900000|2021-06-02 15:15:00|12056.5|12055.2|12048.5|12047.2|12057.5|12055.8|12046.7|12045.4|551
1622647200000|2021-06-02 15:20:00|12048.4|12047.1|12047.6|12046.3|12052.5|12051.2|12044.3|12042.6|453
1622647500000|2021-06-02 15:25:00|12047.7|12046.4|12052.3|12051|12054.3|12052.8|12047.4|12045.6|314
1622647800000|2021-06-02 15:30:00|12052.6|12051.3|12054.2|12052.9|12054.6|12053.2|12051.9|12050.5|386
1622648100000|2021-06-02 15:35:00|12054.3|12053|12051|12049.7|12054.9|12053.6|12050.5|12048.7|360
1622648400000|2021-06-02 15:40:00|12051.1|12049.8|12049|12047.7|12051.4|12049.8|12047.4|12046.1|301
1622648700000|2021-06-02 15:45:00|12049.1|12047.8|12052.2|12050.9|12052.7|12051.3|12048.5|12047|275
1622649000000|2021-06-02 15:50:00|12052|12050.7|12048.8|12047.5|12053.1|12051.4|12048.8|12047.2|357
1622649300000|2021-06-02 15:55:00|12048.9|12047.6|12048.9|12047.6|12049.8|12048.5|12048.1|12046.8|266
1622649600000|2021-06-02 16:00:00|12049|12047.7|12049.9|12048.6|12051.2|12049.6|12048|12046.4|252
1622649900000|2021-06-02 16:05:00|12050|12048.7|12052.5|12051.2|12053.4|12051.7|12049.8|12048.2|250
1622650200000|2021-06-02 16:10:00|12052.3|12051|12053.3|12052|12053.7|12052.4|12051.8|12050.3|204
1622650500000|2021-06-02 16:15:00|12053.4|12052.1|12051.9|12050.6|12053.4|12052.1|12050.3|12049|203
1622650800000|2021-06-02 16:20:00|12052|12050.7|12050.6|12049.3|12052.4|12050.7|12050.3|12048.7|150
1622651100000|2021-06-02 16:25:00|12050.7|12049.4|12049|12047.7|12051.1|12049.4|12048.9|12047.4|235
1622651400000|2021-06-02 16:30:00|12048.9|12047.6|12047.6|12046.3|12049.3|12048|12047.5|12046.2|194
1622651700000|2021-06-02 16:35:00|12047.7|12046.4|12048.4|12047.1|12048.5|12047.2|12047.4|12046|144
1622652000000|2021-06-02 16:40:00|12048.5|12047.2|12048.3|12047|12049|12047.7|12047.4|12046.1|138
1622652300000|2021-06-02 16:45:00|12048.1|12046.8|12047|12045.7|12048.5|12047.2|12046.6|12045.3|169
1622652600000|2021-06-02 16:50:00|12046.9|12045.6|12045.8|12043.7|12047.6|12046.3|12045.3|12043.6|155
1622652900000|2021-06-02 16:55:00|12045.7|12043.6|12044.2|12042.9|12045.7|12044|12041.4|12040.1|342
1622653200000|2021-06-02 17:00:00|12044.1|12042.8|12044.2|12042.9|12044.8|12043.5|12043|12041.2|314
1622653500000|2021-06-02 17:05:00|12044.1|12042.8|12045.3|12044|12046|12044.6|12043.9|12042.6|188
1622653800000|2021-06-02 17:10:00|12045.4|12044.1|12045.3|12044|12045.9|12044.2|12043.1|12041.4|240
1622654100000|2021-06-02 17:15:00|12045.2|12043.9|12044.8|12043.5|12045.8|12044.2|12043.1|12041.4|196
1622654400000|2021-06-02 17:20:00|12044.7|12043.4|12049.3|12048|12049.7|12048.1|12043.5|12041.9|347
1622654700000|2021-06-02 17:25:00|12049.4|12048.1|12047.6|12046.3|12050|12048.6|12046.6|12045.3|323
1622655000000|2021-06-02 17:30:00|12047.5|12046.2|12047.9|12046.6|12048.4|12047|12046.7|12045.2|229
1622655300000|2021-06-02 17:35:00|12048|12046.7|12048.1|12046.8|12048.9|12047.4|12046|12044.7|187
1622655600000|2021-06-02 17:40:00|12048.2|12046.9|12049.5|12047.4|12050.1|12048.8|12047.9|12046.2|227
1622655900000|2021-06-02 17:45:00|12049.1|12047.8|12048.2|12046.9|12050.1|12048.5|12048|12046.3|251
1622656200000|2021-06-02 17:50:00|12047.9|12046.6|12047|12045.7|12049.4|12047.9|12046.9|12045.3|306
1622656500000|2021-06-02 17:55:00|12047.1|12045.8|12046.8|12045.5|12048.5|12047.2|12046.5|12044.9|261
1622656800000|2021-06-02 18:00:00|12046.4|12045.1|12046.5|12045.2|12046.9|12045.3|12043.9|12042.6|363
1622657100000|2021-06-02 18:05:00|12046.4|12045.1|12046.9|12045.6|12047|12045.7|12045.2|12043.9|277
1622657400000|2021-06-02 18:10:00|12047|12045.7|12049.2|12047.9|12050.1|12048.8|12045.9|12044.3|308
1622657700000|2021-06-02 18:15:00|12049.3|12048|12046.2|12044.9|12049.3|12048|12045.6|12043.9|266
1622658000000|2021-06-02 18:20:00|12046.4|12045.1|12044.7|12043.4|12046.4|12045.1|12044.6|12043.1|232
1622658300000|2021-06-02 18:25:00|12044.6|12043.3|12043.9|12042.6|12045.3|12043.5|12043.1|12041.8|235
1622658600000|2021-06-02 18:30:00|12044.2|12042.9|12044.6|12043.3|12045.1|12043.8|12043.1|12041.8|245
1622658900000|2021-06-02 18:35:00|12044.5|12043.2|12041.1|12039.8|12044.9|12043.6|12041|12039.7|297
1622659200000|2021-06-02 18:40:00|12041.2|12039.9|12040.2|12038.9|12041.2|12039.9|12039.2|12037.9|249
1622659500000|2021-06-02 18:45:00|12040.1|12038.8|12037.5|12036.2|12041.1|12039.8|12036.4|12035.1|306
1622659800000|2021-06-02 18:50:00|12037.4|12036.1|12034.1|12032.8|12038.2|12036.9|12034.1|12032.8|309
1622660100000|2021-06-02 18:55:00|12033.5|12032.2|12036.7|12035.4|12037.6|12036.3|12033.5|12032.1|343
1622660400000|2021-06-02 19:00:00|12036.8|12035.5|12035.4|12034.1|12038.2|12036.9|12034.9|12033.6|255
1622660700000|2021-06-02 19:05:00|12035.3|12034|12036.9|12035.6|12037.2|12035.8|12035.2|12033.9|237
1622661000000|2021-06-02 19:10:00|12036.8|12035.5|12035.8|12034.5|12037.5|12036.2|12035.7|12034.4|191
1622661300000|2021-06-02 19:15:00|12035.7|12034.4|12034.6|12033.3|12035.9|12034.6|12033.5|12032.2|161
1622661600000|2021-06-02 19:20:00|12034.5|12033.2|12035.2|12033.9|12035.4|12034.1|12033.9|12032.6|151
1622661900000|2021-06-02 19:25:00|12035.1|12033.8|12034.4|12033.1|12035.4|12034.1|12033.4|12032.1|173
1622662200000|2021-06-02 19:30:00|12034.3|12033|12033.7|12032.4|12034.4|12033.1|12033.4|12031.9|181
1622662500000|2021-06-02 19:35:00|12033.8|12032.5|12034.4|12033.1|12036.1|12034.4|12033.7|12032.4|226
1622662800000|2021-06-02 19:40:00|12034.3|12033|12033|12031.7|12034.4|12033.1|12032.8|12031.5|147
1622663100000|2021-06-02 19:45:00|12033.1|12031.8|12033|12031.7|12034.1|12032.5|12032.9|12031.6|113
1622663400000|2021-06-02 19:50:00|12032.9|12031.6|12033.1|12031.8|12033.6|12032|12030|12028|287
1622663700000|2021-06-02 19:55:00|12033.2|12031.9|12034.4|12033.1|12035.2|12033.9|12033|12031.7|384
1622664000000|2021-06-02 20:00:00|12034.5|12033.2|12036.1|12034.8|12037.7|12035.9|12034.4|12032.8|361
1622664300000|2021-06-02 20:05:00|12036|12034.7|12035.8|12034.5|12036.4|12035.1|12034.9|12033.6|111
1622664600000|2021-06-02 20:10:00|12035.6|12034.3|12034.3|12032.2|12036.5|12035|12033.8|12032|134
1622664900000|2021-06-02 20:15:00|12034.2|12032.1|12035.4|12034.1|12036.1|12034.4|12034|12032.1|100
1622665200000|2021-06-02 20:20:00|12035.5|12034.2|12037.6|12036.3|12037.8|12036.5|12035.3|12033.8|127
1622665500000|2021-06-02 20:25:00|12037.7|12036.4|12038.9|12037.6|12039.8|12038.2|12037.5|12036.2|234
1622665800000|2021-06-02 20:30:00|12038.8|12037.5|12037.3|12036|12040.2|12038.6|12037|12035.6|227
1622666100000|2021-06-02 20:35:00|12037.4|12036.1|12036.9|12035.6|12038.6|12036.8|12036.3|12034.7|176
1622666400000|2021-06-02 20:40:00|12036.8|12035.5|12037.2|12035.9|12038.5|12036.8|12036.3|12034.5|168
1622666700000|2021-06-02 20:45:00|12037.7|12035.6|12035.4|12033.3|12038.1|12036|12035.1|12033|245
1622667000000|2021-06-02 20:50:00|12035.5|12033.4|12035.9|12033.8|12037.3|12035.2|12035.2|12033.1|252
1622667300000|2021-06-02 20:55:00|12035.8|12033.7|12035.7|12033.6|12037.3|12034.5|12035.3|12033.1|205
1622667600000|2021-06-02 21:00:00|12035.9|12033.1|12038.4|12031.4|12038.4|12033.5|12035.9|12029.1|42
1622667900000|2021-06-02 21:05:00|12038|12031|12039|12032|12040.1|12033.1|12037.2|12030.2|98
1622668200000|2021-06-02 21:10:00|12038.9|12031.9|12039.5|12034.4|12041.2|12034.5|12037.7|12031.5|152
1622668500000|2021-06-02 21:15:00|12039.8|12034.3|12039.3|12032.3|12044.2|12037.2|12038|12031.4|201
1622668800000|2021-06-02 21:20:00|12038|12031.8|12037.2|12031.6|12040.1|12033.8|12036.7|12031.2|136
1622669100000|2021-06-02 21:25:00|12037.4|12031.8|12038.9|12032.1|12040.3|12035.2|12035.9|12031|155
1622669400000|2021-06-02 21:30:00|12039|12032|12037.6|12033.8|12039.3|12035.4|12037|12031.9|148
1622669700000|2021-06-02 21:35:00|12037.4|12033.7|12037.3|12033.5|12038.9|12035.3|12035.6|12031.6|172
1622670000000|2021-06-02 21:40:00|12037.1|12033.4|12036.9|12032.8|12037.3|12034.3|12036.5|12032.3|131
1622670300000|2021-06-02 21:45:00|12036.8|12032.6|12035.9|12032.5|12037.3|12034.7|12035.4|12032|160
1622670600000|2021-06-02 21:50:00|12036|12032.4|12036.3|12033.3|12037|12033.7|12035.3|12031.6|131
1622670900000|2021-06-02 21:55:00|12036.4|12033.6|12038.6|12035|12039.1|12035.7|12035|12032.4|270
1622671200000|2021-06-02 22:00:00|12038.5|12035.1|12038.1|12036|12039.1|12036.2|12037.5|12034.1|275
1622671500000|2021-06-02 22:05:00|12038.2|12036.1|12037.9|12035.8|12038.3|12036.2|12037.7|12035.6|77
1622671800000|2021-06-02 22:10:00|12037.8|12035.7|12038.6|12036.5|12038.8|12036.7|12037.8|12035.7|71
1622672100000|2021-06-02 22:15:00|12038.5|12036.4|12038.6|12036.5|12038.8|12036.7|12037.7|12035.6|97
1622672400000|2021-06-02 22:20:00|12038.7|12036.6|12038.7|12036.6|12038.9|12036.8|12038.5|12036.4|88
1622672700000|2021-06-02 22:25:00|12038.5|12036.4|12037.8|12035.7|12038.7|12036.6|12037.4|12035.1|73
1622673000000|2021-06-02 22:30:00|12038|12035.9|12037.1|12035|12038|12035.9|12036.9|12034.6|106
1622673300000|2021-06-02 22:35:00|12037|12034.9|12036.6|12034.5|12037.2|12035.1|12035.7|12033.6|143
1622673600000|2021-06-02 22:40:00|12036.5|12034.4|12037.1|12035|12037.2|12035.1|12036.4|12034.3|94
1622673900000|2021-06-02 22:45:00|12037|12034.9|12036.5|12034.4|12037.4|12035.3|12036.3|12034.2|75
1622674200000|2021-06-02 22:50:00|12036.6|12034.5|12037.3|12035.2|12039.1|12037|12036.5|12034.4|156
1622674500000|2021-06-02 22:55:00|12037.2|12035.1|12039.7|12037.6|12040.1|12038|12036.5|12034.4|172
1622674800000|2021-06-02 23:00:00|12039.8|12037.7|12040.3|12038.2|12041.2|12039.4|12039.1|12037.2|131
1622675100000|2021-06-02 23:05:00|12040.4|12038.3|12040.2|12038.1|12040.4|12038.6|12039.3|12037.5|100
1622675400000|2021-06-02 23:10:00|12040.1|12038|12040|12037.9|12040.2|12038.1|12039.8|12037.7|101
1622675700000|2021-06-02 23:15:00|12040.1|12038|12039.5|12037.4|12040.2|12038.5|12039|12037.2|111
1622676000000|2021-06-02 23:20:00|12039.4|12037.3|12039.6|12037.5|12039.6|12037.8|12038.9|12036.8|172
1622676300000|2021-06-02 23:25:00|12039.5|12037.4|12040|12037.9|12040|12037.9|12039.1|12037.2|90
1622676600000|2021-06-02 23:30:00|12040.1|12038|12041.5|12039.4|12041.8|12040.1|12039.5|12037.7|138
1622676900000|2021-06-02 23:35:00|12041.8|12039.7|12041.7|12039.6|12042.7|12040.9|12041.5|12039.4|128
1622677200000|2021-06-02 23:40:00|12041.6|12039.5|12041.3|12039.2|12042.7|12041|12040.9|12038.8|131
1622677500000|2021-06-02 23:45:00|12041.2|12039.1|12039.7|12038.4|12041.3|12039.4|12039.7|12037.8|128
1622677800000|2021-06-02 23:50:00|12040.1|12038|12040.9|12038.8|12041|12038.9|12039.8|12038|104
1622678100000|2021-06-02 23:55:00|12040.8|12038.7|12041.4|12040.1|12042|12040.2|12040.6|12038.7|120
1622678400000|2021-06-03 00:00:00|12041.3|12040|12041.8|12039.7|12042|12040|12039.9|12038.2|187
1622678700000|2021-06-03 00:05:00|12041.9|12039.8|12039.5|12037.4|12042.7|12040.9|12039|12037.3|148
1622679000000|2021-06-03 00:10:00|12039.1|12037.8|12039.4|12038.1|12039.7|12038.1|12039|12037.2|104
1622679300000|2021-06-03 00:15:00|12039.3|12038|12038|12035.9|12039.6|12038.1|12037.6|12035.9|150
1622679600000|2021-06-03 00:20:00|12038.1|12036|12037.7|12036.4|12039.2|12037.5|12037.7|12035.9|160
1622679900000|2021-06-03 00:25:00|12037.8|12036.5|12035.8|12033.7|12038.2|12036.5|12035.3|12033.7|110
1622680200000|2021-06-03 00:30:00|12035.2|12033.9|12036.1|12034|12036.4|12034.7|12034.7|12033|173
1622680500000|2021-06-03 00:35:00|12035.8|12034.5|12035.2|12033.1|12036.3|12034.5|12034.7|12033|136
1622680800000|2021-06-03 00:40:00|12035.3|12033.2|12031.7|12029.6|12035.3|12033.6|12031|12029.2|196
1622681100000|2021-06-03 00:45:00|12031.8|12029.7|12031.9|12029.8|12033.1|12031.4|12030.9|12029.3|168
1622681400000|2021-06-03 00:50:00|12032|12029.9|12032.5|12030.4|12033.6|12031.5|12031.2|12029.4|240
1622681700000|2021-06-03 00:55:00|12032.8|12030.7|12032.9|12031.6|12034|12032|12032.2|12030.5|293
1622682000000|2021-06-03 01:00:00|12032.8|12031.5|12034.1|12032|12036.6|12034.6|12031.3|12029.6|457
1622682300000|2021-06-03 01:05:00|12034|12031.9|12033.3|12031.2|12034.2|12032.1|12031.5|12029.8|248
1622682600000|2021-06-03 01:10:00|12033.2|12031.1|12034.8|12032.7|12034.9|12032.9|12032.4|12030.6|243
1622682900000|2021-06-03 01:15:00|12034.7|12032.6|12039|12036.9|12039.6|12037.5|12034.3|12032.5|316
1622683200000|2021-06-03 01:20:00|12038.9|12036.8|12036.2|12034.9|12039|12037.1|12036.1|12034.1|240
1622683500000|2021-06-03 01:25:00|12036.3|12035|12033.9|12031.8|12037.6|12035.9|12033.8|12031.7|221
1622683800000|2021-06-03 01:30:00|12033.8|12031.7|12036|12033.9|12037|12034.9|12033.5|12031.6|391
1622684100000|2021-06-03 01:35:00|12035.9|12033.8|12035|12033.7|12036.8|12035.1|12034.8|12033|232
1622684400000|2021-06-03 01:40:00|12034.9|12033.6|12037.6|12035.5|12038.1|12036|12034.8|12033.3|257
1622684700000|2021-06-03 01:45:00|12037.5|12035.4|12040.7|12038.6|12040.8|12038.7|12036.8|12034.7|335
1622685000000|2021-06-03 01:50:00|12041.1|12039|12041.3|12039.2|12042.3|12040.2|12040.7|12038.9|235
1622685300000|2021-06-03 01:55:00|12041.2|12039.1|12041.3|12039.2|12042|12040.3|12039.9|12037.8|265
1622685600000|2021-06-03 02:00:00|12041.2|12039.1|12041.6|12039.5|12042.1|12040|12039.4|12037.6|270
1622685900000|2021-06-03 02:05:00|12041.3|12040|12041.9|12039.8|12042|12040.2|12040.1|12038.4|209
1622686200000|2021-06-03 02:10:00|12042|12039.9|12041.1|12039|12042.6|12040.9|12040.5|12038.7|192
1622686500000|2021-06-03 02:15:00|12041|12038.9|12039.4|12037.3|12041.1|12039.2|12039|12037.2|149
1622686800000|2021-06-03 02:20:00|12039.5|12037.4|12040.2|12038.1|12040.5|12038.4|12038.5|12036.6|224
1622687100000|2021-06-03 02:25:00|12039.8|12038.5|12041.6|12039.5|12042.5|12040.5|12039.2|12037.4|174
1622687400000|2021-06-03 02:30:00|12041.4|12039.3|12044.8|12042.7|12045|12043.3|12041.2|12039.1|235
1622687700000|2021-06-03 02:35:00|12044.7|12042.6|12045.3|12043.2|12045.5|12043.8|12042.7|12040.9|213
1622688000000|2021-06-03 02:40:00|12045.2|12043.1|12044.5|12042.4|12045.5|12043.8|12043.5|12041.8|236
1622688300000|2021-06-03 02:45:00|12044|12042.7|12043.2|12041.9|12044.6|12042.9|12042|12040.1|195
1622688600000|2021-06-03 02:50:00|12043|12041.7|12043.3|12042|12045.8|12043.7|12042.9|12041.1|190
1622688900000|2021-06-03 02:55:00|12043.4|12042.1|12043.1|12041|12043.7|12042.1|12042.2|12040.1|151
1622689200000|2021-06-03 03:00:00|12042.6|12040.5|12041.5|12040.2|12042.7|12041|12041.3|12039.5|126
1622689500000|2021-06-03 03:05:00|12041.4|12040.1|12042.1|12040.8|12043.6|12041.7|12040.9|12039.5|181
1622689800000|2021-06-03 03:10:00|12042|12040.7|12041.7|12040.4|12042.6|12040.9|12041.1|12039|205
1622690100000|2021-06-03 03:15:00|12041.8|12040.5|12041.8|12039.7|12042.3|12040.5|12041.3|12039.6|137
1622690400000|2021-06-03 03:20:00|12041.6|12040.3|12041.4|12040.1|12042.1|12040.3|12040.8|12039.4|164
1622690700000|2021-06-03 03:25:00|12041.5|12040.2|12043.4|12041.3|12044.1|12042.2|12041.3|12039.6|203
1622691000000|2021-06-03 03:30:00|12042.8|12041.5|12042.4|12040.3|12043.4|12041.7|12041.8|12039.9|169
1622691300000|2021-06-03 03:35:00|12042.5|12040.4|12041|12038.9|12042.5|12040.4|12040.4|12038.8|107
1622691600000|2021-06-03 03:40:00|12040.9|12038.8|12040.2|12038.1|12041|12038.9|12039.7|12038|86
1622691900000|2021-06-03 03:45:00|12040.1|12038|12040.3|12038.2|12041.5|12039.7|12039.7|12038|129
1622692200000|2021-06-03 03:50:00|12040.4|12038.3|12040.2|12038.1|12040.4|12038.7|12039.7|12037.6|121
1622692500000|2021-06-03 03:55:00|12040.1|12038|12038.6|12036.5|12040.4|12038.6|12038.3|12036.4|170
1622692800000|2021-06-03 04:00:00|12038.7|12036.6|12037.6|12036.3|12039.7|12037.9|12037.5|12035.8|177
1622693100000|2021-06-03 04:05:00|12037.9|12035.8|12040.7|12039.4|12041.3|12039.7|12037.5|12035.8|131
1622693400000|2021-06-03 04:10:00|12041.1|12039|12040.3|12038.2|12041.8|12039.7|12039.8|12037.9|182
1622693700000|2021-06-03 04:15:00|12040.4|12038.3|12040.7|12038.6|12041.2|12039.3|12039.9|12038.1|127
1622694000000|2021-06-03 04:20:00|12040.8|12038.7|12040.5|12038.4|12040.9|12039.2|12039.7|12038|129
1622694300000|2021-06-03 04:25:00|12040.6|12038.5|12042|12039.9|12042|12040.3|12040|12038.2|143
1622694600000|2021-06-03 04:30:00|12042.1|12040|12040.1|12038|12042.1|12040|12039.5|12037.9|101
1622694900000|2021-06-03 04:35:00|12040.2|12038.1|12039.6|12037.5|12040.2|12038.1|12039.1|12037.4|80
1622695200000|2021-06-03 04:40:00|12039.7|12037.6|12039|12036.9|12039.7|12037.8|12038.5|12036.7|83
1622695500000|2021-06-03 04:45:00|12038.9|12036.8|12040.7|12039.4|12041.8|12039.7|12038.6|12036.8|135
1622695800000|2021-06-03 04:50:00|12040.8|12039.5|12043|12040.9|12043.3|12041.5|12040.2|12038.3|166
1622696100000|2021-06-03 04:55:00|12043.1|12041|12045.7|12043.6|12045.9|12044|12042.8|12040.8|228
1622696400000|2021-06-03 05:00:00|12045.6|12043.5|12045.5|12043.4|12047.1|12045.3|12045.4|12043.3|214
1622696700000|2021-06-03 05:05:00|12045.6|12043.5|12046|12043.9|12046.9|12044.8|12045|12043|137
1622697000000|2021-06-03 05:10:00|12046.1|12044|12045.5|12043.4|12046.1|12044|12044.6|12042.7|127
1622697300000|2021-06-03 05:15:00|12045.6|12043.5|12045.4|12043.3|12046.3|12044.3|12044.9|12043.2|174
1622697600000|2021-06-03 05:20:00|12045.5|12043.4|12046.6|12045.3|12047|12045.4|12044.7|12042.6|157
1622697900000|2021-06-03 05:25:00|12046.9|12044.8|12048.3|12046.2|12048.3|12046.3|12046.5|12044.7|150
1622698200000|2021-06-03 05:30:00|12048.4|12046.3|12048.9|12046.8|12049.7|12048.1|12047.1|12045.4|320
1622698500000|2021-06-03 05:35:00|12049|12046.9|12048.8|12046.7|12049.2|12047.5|12047.4|12045.7|209
1622698800000|2021-06-03 05:40:00|12048.5|12047.2|12049.8|12047.7|12050.6|12048.8|12048.5|12046.7|294
1622699100000|2021-06-03 05:45:00|12049.9|12047.8|12050.5|12048.4|12051.3|12049.2|12049.3|12047.5|206
1622699400000|2021-06-03 05:50:00|12050.4|12048.3|12050.2|12048.1|12051.7|12050|12049.2|12047.4|254
1622699700000|2021-06-03 05:55:00|12050.1|12048|12050.4|12048.3|12051.2|12049.4|12048.8|12046.7|232
1622700000000|2021-06-03 06:00:00|12050.5|12048.4|12050.1|12048.8|12051.2|12049.6|12048.4|12046.6|304
1622700300000|2021-06-03 06:05:00|12050.5|12048.4|12051.5|12050.2|12052.7|12051.3|12050.1|12048.4|337
1622700600000|2021-06-03 06:10:00|12051.6|12050.3|12050.6|12049.3|12054.1|12052.5|12050|12048.7|293
1622700900000|2021-06-03 06:15:00|12050.7|12049.4|12051.7|12050.4|12052.7|12051|12050.5|12048.8|361
1622701200000|2021-06-03 06:20:00|12051.6|12050.3|12051.4|12049.3|12052.8|12051.1|12049.9|12048.2|270
1622701500000|2021-06-03 06:25:00|12051.5|12049.4|12052.7|12050.6|12052.7|12051|12050.9|12049.3|214
1622701800000|2021-06-03 06:30:00|12052.3|12051|12054.7|12053.4|12055.1|12053.5|12052.3|12051|291
1622702100000|2021-06-03 06:35:00|12054.8|12053.5|12055.1|12053.8|12055.8|12054.1|12051.9|12050.3|318
1622702400000|2021-06-03 06:40:00|12055.5|12053.4|12056.1|12054.8|12057.7|12056.1|12054.2|12052.9|317
1622702700000|2021-06-03 06:45:00|12056.4|12055.1|12057.2|12055.9|12057.7|12056.2|12056.2|12054.5|320
1622703000000|2021-06-03 06:50:00|12057.1|12055.8|12054.1|12052.8|12057.8|12056.3|12053|12051.7|277
1622703300000|2021-06-03 06:55:00|12054|12052.7|12054.4|12053.1|12054.5|12053.2|12052.4|12051.1|376
1622703600000|2021-06-03 07:00:00|12054.5|12053.2|12058.9|12057.6|12059.3|12057.7|12053.5|12052.2|497
1622703900000|2021-06-03 07:05:00|12058.7|12057.4|12058.9|12057.6|12060.3|12059|12057.2|12055.6|336
1622704200000|2021-06-03 07:10:00|12059.1|12057.8|12056.6|12055.3|12060.4|12059|12056.1|12054.6|417
1622704500000|2021-06-03 07:15:00|12056.5|12055.2|12056.9|12054.8|12059.9|12058.1|12053.6|12052.3|376
1622704800000|2021-06-03 07:20:00|12056.8|12054.7|12057.6|12056.3|12059.1|12057.5|12055|12053.3|457
1622705100000|2021-06-03 07:25:00|12057.5|12056.2|12056.6|12055.3|12060|12058.2|12055.7|12054|346
1622705400000|2021-06-03 07:30:00|12056.8|12055.5|12057.5|12055.4|12060.7|12058.9|12056.6|12055.3|310
1622705700000|2021-06-03 07:35:00|12057.4|12055.3|12060.8|12059.5|12062.3|12060.6|12056.7|12055.1|317
1622706000000|2021-06-03 07:40:00|12060.9|12059.6|12062|12059.9|12063.6|12061.8|12060.8|12059.2|215
1622706300000|2021-06-03 07:45:00|12061.6|12060.3|12063.5|12061.4|12065.7|12064.3|12061.6|12060.3|257
1622706600000|2021-06-03 07:50:00|12063.4|12061.3|12066.2|12064.1|12069.1|12067.2|12063.4|12061.3|341
1622706900000|2021-06-03 07:55:00|12065.8|12064.5|12068|12065.9|12068.7|12066.9|12064.5|12062.6|386
1622707200000|2021-06-03 08:00:00|12068.1|12066|12069|12067.7|12069.8|12068.2|12067.3|12065.6|337
1622707500000|2021-06-03 08:05:00|12068.9|12067.6|12065|12063.7|12069.8|12068.3|12065|12063.4|427
1622707800000|2021-06-03 08:10:00|12064.9|12063.6|12065.1|12063|12066.2|12064.7|12062.7|12061.3|355
1622708100000|2021-06-03 08:15:00|12065|12063.7|12065.3|12064|12068|12066.2|12063.9|12062|328
1622708400000|2021-06-03 08:20:00|12065.4|12064.1|12062.2|12060.9|12066.1|12064.3|12062.1|12060.6|215
1622708700000|2021-06-03 08:25:00|12062.5|12060.4|12063|12061.7|12064.2|12062.7|12062.2|12060.4|190
1622709000000|2021-06-03 08:30:00|12063.1|12061.8|12060.5|12058.4|12064.2|12062.5|12058.6|12056.9|471
1622709300000|2021-06-03 08:35:00|12060.1|12058.8|12062.5|12061.2|12062.9|12061.2|12059.2|12057.5|315
1622709600000|2021-06-03 08:40:00|12062.4|12061.1|12060.8|12058.7|12062.7|12061.2|12058.8|12057|310
1622709900000|2021-06-03 08:45:00|12060.9|12058.8|12058.1|12056.8|12062.3|12060.4|12057.9|12056.1|417
1622710200000|2021-06-03 08:50:00|12058|12056.7|12064.3|12062.2|12064.4|12062.7|12057.8|12056.1|298
1622710500000|2021-06-03 08:55:00|12063.9|12062.6|12064.1|12062.8|12067|12065.4|12063.8|12062.1|384
1622710800000|2021-06-03 09:00:00|12064.8|12062.7|12064.4|12063.1|12066.1|12064.8|12064.3|12062.7|310
1622711100000|2021-06-03 09:05:00|12064.5|12063.2|12063.7|12062.4|12066.1|12064.3|12062.7|12061.1|257
1622711400000|2021-06-03 09:10:00|12063.9|12062.6|12063.8|12062.5|12065|12063.4|12061.3|12059.6|326
1622711700000|2021-06-03 09:15:00|12063.9|12062.6|12067.5|12066.2|12067.6|12066.3|12063.9|12062.6|268
1622712000000|2021-06-03 09:20:00|12067.4|12066.1|12065.6|12064.3|12067.5|12066.2|12064.7|12063|297
1622712300000|2021-06-03 09:25:00|12065.5|12064.2|12063.5|12062.2|12065.6|12064.2|12062|12060.5|322
1622712600000|2021-06-03 09:30:00|12063.8|12062.5|12062.2|12060.9|12064.6|12063|12061.2|12059.7|389
1622712900000|2021-06-03 09:35:00|12062.1|12060.8|12063.7|12062.4|12064.4|12062.5|12061.3|12059.8|286
1622713200000|2021-06-03 09:40:00|12063.6|12062.3|12062.1|12060.8|12064.7|12062.9|12061.9|12060.4|153
1622713500000|2021-06-03 09:45:00|12062.3|12061|12063.5|12061.4|12064.3|12062.6|12061.1|12059.3|236
1622713800000|2021-06-03 09:50:00|12063.4|12061.3|12064.2|12062.1|12065.3|12063.5|12062|12060.4|255
1622714100000|2021-06-03 09:55:00|12064.3|12062.2|12060.7|12058.6|12064.9|12063.4|12060.3|12058.6|257
1622714400000|2021-06-03 10:00:00|12061|12058.9|12053.4|12052.1|12061.6|12060.3|12052.6|12050.9|675
1622714700000|2021-06-03 10:05:00|12053.5|12052.2|12055.8|12054.5|12059.8|12058.2|12052.6|12050.9|637
1622715000000|2021-06-03 10:10:00|12055.7|12054.4|12056.4|12055.1|12056.6|12055.2|12054.5|12053.2|458
1622715300000|2021-06-03 10:15:00|12056.3|12055|12053.5|12052.2|12058.7|12057|12053.4|12051.8|353
1622715600000|2021-06-03 10:20:00|12053.6|12052.3|12054.1|12052.8|12056.1|12054.4|12053.6|12052.3|226
1622715900000|2021-06-03 10:25:00|12054.2|12052.9|12057.3|12056|12057.7|12056.1|12053.5|12051.8|244
1622716200000|2021-06-03 10:30:00|12057.2|12055.9|12063.9|12062.6|12064.8|12063|12056.2|12054.9|427
1622716500000|2021-06-03 10:35:00|12063.8|12062.5|12067.6|12065.5|12067.9|12066.6|12062.9|12061.5|530
1622716800000|2021-06-03 10:40:00|12067.5|12065.4|12064.1|12062.8|12068|12066.4|12064.1|12062.4|426
1622717100000|2021-06-03 10:45:00|12064.4|12063.1|12064.9|12062.8|12065.5|12063.9|12063.7|12062.2|301
1622717400000|2021-06-03 10:50:00|12065|12062.9|12067.3|12066|12068.5|12066.8|12064.7|12062.6|361
1622717700000|2021-06-03 10:55:00|12067.2|12065.9|12069.9|12068.6|12074.4|12072.7|12067.2|12065.5|409
1622718000000|2021-06-03 11:00:00|12070|12068.7|12074.8|12072.7|12075.3|12073.6|12068.4|12066.8|625
1622718300000|2021-06-03 11:05:00|12074.7|12072.6|12070.2|12068.9|12074.7|12073|12070.2|12068.4|526
1622718600000|2021-06-03 11:10:00|12070.6|12068.5|12068.9|12067.6|12071.2|12069.5|12067.8|12066.2|360
1622718900000|2021-06-03 11:15:00|12069.1|12067.8|12072|12070.7|12073.4|12072|12068.7|12067.2|405
1622719200000|2021-06-03 11:20:00|12072.4|12071.1|12071.7|12070.4|12074.9|12073|12070.9|12069.4|504
1622719500000|2021-06-03 11:25:00|12071.8|12070.5|12070.1|12068.8|12072.8|12071.2|12069.9|12068.3|380
1622719800000|2021-06-03 11:30:00|12070|12068.7|12067.6|12065.5|12073|12071.6|12067.1|12065.4|561
1622720100000|2021-06-03 11:35:00|12067.3|12066|12062.2|12060.9|12068.1|12066.8|12062.2|12060.5|478
1622720400000|2021-06-03 11:40:00|12062.1|12060.8|12062.5|12060.4|12064.6|12062.9|12061.1|12059.5|420
1622720700000|2021-06-03 11:45:00|12062.6|12060.5|12061.6|12059.5|12064.3|12062.8|12060.8|12059.4|453
1622721000000|2021-06-03 11:50:00|12061.3|12060|12064.1|12062.8|12066.8|12065.1|12061.2|12059.6|400
1622721300000|2021-06-03 11:55:00|12064|12062.7|12066.3|12064.2|12066.9|12065.3|12062|12060.3|401
1622721600000|2021-06-03 12:00:00|12066.4|12064.3|12071.8|12069.7|12072.1|12070.3|12064.4|12063|508
1622721900000|2021-06-03 12:05:00|12071.4|12070.1|12074.1|12072|12075.2|12073.7|12070.1|12068.4|551
1622722200000|2021-06-03 12:10:00|12073.9|12071.8|12069.4|12067.3|12075.1|12073.3|12069.1|12066.9|404
1622722500000|2021-06-03 12:15:00|12069.8|12067.7|12076.9|12075.6|12079.2|12077.1|12068.2|12066.1|994
1622722800000|2021-06-03 12:20:00|12077.4|12075.3|12083.2|12081.1|12083.8|12081.9|12076.4|12074.6|909
1622723100000|2021-06-03 12:25:00|12083.3|12081.2|12084.2|12078.1|12087|12085.2|12081.4|12075.5|796
1622723400000|2021-06-03 12:30:00|12083.9|12078.4|12083.4|12081.3|12088.1|12086|12083.3|12078.1|992
1622723700000|2021-06-03 12:35:00|12083.5|12081.4|12079.4|12077.3|12087.8|12086.3|12078.9|12077.2|762
1622724000000|2021-06-03 12:40:00|12080|12077.9|12076.3|12075|12083.1|12081.2|12076.3|12074.5|699
1622724300000|2021-06-03 12:45:00|12076.4|12075.1|12079.2|12077.1|12081.4|12079.6|12076.4|12074.6|635
1622724600000|2021-06-03 12:50:00|12079.1|12077|12080.2|12078.9|12081.1|12079.8|12076.6|12074.7|649
1622724900000|2021-06-03 12:55:00|12080.7|12078.6|12093.4|12091.3|12094.3|12092.2|12080.1|12078.5|710
1622725200000|2021-06-03 13:00:00|12093.3|12091.2|12086.1|12084.8|12093.3|12091.7|12085.1|12083.4|901
1622725500000|2021-06-03 13:05:00|12086.2|12084.9|12092.8|12091.5|12094.2|12092.9|12084.8|12082.9|741
1622725800000|2021-06-03 13:10:00|12093.2|12091.1|12085.8|12083.7|12094.4|12092.7|12084.4|12082.3|698
1622726100000|2021-06-03 13:15:00|12085.9|12083.8|12092.5|12091.2|12095.5|12093.8|12085.3|12083.4|747
1622726400000|2021-06-03 13:20:00|12092.6|12091.3|12092|12090.7|12093.8|12092.1|12090.3|12088.6|489
1622726700000|2021-06-03 13:25:00|12092.1|12090.8|12098.3|12096.2|12099.1|12097|12091.5|12089.7|470
1622727000000|2021-06-03 13:30:00|12098.2|12096.1|12093.6|12091.5|12099.2|12097.9|12092.1|12090.7|749
1622727300000|2021-06-03 13:35:00|12093.5|12091.4|12102.4|12100.3|12102.9|12101|12093|12091.2|666
1622727600000|2021-06-03 13:40:00|12102|12099.9|12104|12101.9|12105.5|12103.9|12096.7|12094.8|684
1622727900000|2021-06-03 13:45:00|12104.1|12102|12113.9|12111.8|12115.5|12113.9|12104.1|12102|810
1622728200000|2021-06-03 13:50:00|12113.6|12112.3|12110.1|12108.8|12115.9|12114.4|12107.8|12106.5|892
1622728500000|2021-06-03 13:55:00|12110|12108.7|12107.4|12105.3|12110.6|12108.9|12104.3|12102.5|841
1622728800000|2021-06-03 14:00:00|12107.6|12105.5|12102|12100.7|12112.6|12111|12099.7|12098.2|993
1622729100000|2021-06-03 14:05:00|12102.4|12100.3|12099.7|12098.4|12105.6|12103.8|12098.2|12096.1|984
1622729400000|2021-06-03 14:10:00|12099.8|12098.5|12101.4|12100.1|12102.7|12100.9|12097|12095.2|809
1622729700000|2021-06-03 14:15:00|12101.5|12100.2|12106.1|12104.8|12112.9|12110.8|12100.6|12099.3|811
1622730000000|2021-06-03 14:20:00|12106.4|12105.1|12101|12098.9|12110.6|12108.9|12099.6|12098.1|778
1622730300000|2021-06-03 14:25:00|12100.5|12099.2|12108.4|12106.3|12108.4|12106.6|12099.9|12098.4|756
1622730600000|2021-06-03 14:30:00|12108.3|12106.2|12103.2|12101.9|12109.3|12107.5|12103.2|12101.8|705
1622730900000|2021-06-03 14:35:00|12102.7|12101.4|12103.5|12101.4|12104.7|12103.4|12097.4|12095.7|744
1622731200000|2021-06-03 14:40:00|12103.4|12101.3|12103.2|12101.1|12106.4|12104.9|12101.8|12100.2|597
1622731500000|2021-06-03 14:45:00|12103.1|12101|12098.3|12096.2|12104.1|12102.4|12096.9|12095|646
1622731800000|2021-06-03 14:50:00|12098.1|12096|12108.8|12107.5|12108.8|12107.5|12097.4|12096|678
1622732100000|2021-06-03 14:55:00|12108.7|12107.4|12107.3|12105.2|12114.5|12112.9|12107.2|12105.1|1037
1622732400000|2021-06-03 15:00:00|12107|12105.7|12104.2|12102.9|12111.2|12109.9|12103.9|12102.4|816
1622732700000|2021-06-03 15:05:00|12104.3|12103|12102.1|12100.8|12107.1|12105.5|12101.9|12100.2|565
1622733000000|2021-06-03 15:10:00|12102|12100.7|12109|12106.9|12111.4|12109.8|12101.9|12100.4|575
1622733300000|2021-06-03 15:15:00|12108.8|12106.7|12111.9|12110.6|12112.3|12110.6|12106.3|12104.7|445
1622733600000|2021-06-03 15:20:00|12111.8|12110.5|12109.7|12108.4|12114.9|12113.4|12107.9|12106.2|514
1622733900000|2021-06-03 15:25:00|12109.6|12108.3|12113.6|12111.5|12114.1|12112.2|12107.9|12106.2|545
1622734200000|2021-06-03 15:30:00|12113.7|12111.6|12115.2|12113.1|12115.8|12114.1|12110.9|12109.4|522
1622734500000|2021-06-03 15:35:00|12114.8|12113.5|12114.6|12113.3|12116.2|12114.5|12112|12110.4|404
1622734800000|2021-06-03 15:40:00|12114.5|12113.2|12111.4|12110.1|12115.4|12113.9|12111.2|12109.8|396
1622735100000|2021-06-03 15:45:00|12111.5|12110.2|12114.8|12113.5|12115.4|12114.1|12111.2|12109.6|376
1622735400000|2021-06-03 15:50:00|12114.9|12113.6|12119.9|12117.8|12121|12119.2|12114|12112.3|456
1622735700000|2021-06-03 15:55:00|12119.8|12117.7|12118.2|12116.9|12120.7|12119.4|12114.9|12113.5|431
1622736000000|2021-06-03 16:00:00|12118.4|12117.1|12113.9|12111.8|12120.4|12119.1|12113.6|12111.8|532
1622736300000|2021-06-03 16:05:00|12114|12111.9|12114.1|12112|12114.9|12113.3|12112.1|12110.4|402
1622736600000|2021-06-03 16:10:00|12114|12111.9|12111.1|12109|12114.8|12113.2|12109.2|12107.8|356
1622736900000|2021-06-03 16:15:00|12111.2|12109.1|12110.7|12109.4|12112.1|12110.3|12109.9|12108.1|355
1622737200000|2021-06-03 16:20:00|12110.8|12109.5|12114|12111.9|12114.2|12112.5|12110.7|12109.3|394
1622737500000|2021-06-03 16:25:00|12114.1|12112|12114.5|12113.2|12114.9|12113.2|12111.4|12110.1|329
1622737800000|2021-06-03 16:30:00|12114.4|12113.1|12113.3|12112|12115.5|12113.9|12113|12111.7|339
1622738100000|2021-06-03 16:35:00|12113.5|12112.2|12109.9|12108.6|12113.8|12112.3|12109.8|12108.3|259
1622738400000|2021-06-03 16:40:00|12109.8|12108.5|12107.9|12106.6|12110.7|12109|12107.4|12106.1|314
1622738700000|2021-06-03 16:45:00|12107.8|12106.5|12105.9|12103.8|12108.8|12107.4|12105|12103.6|280
1622739000000|2021-06-03 16:50:00|12105.5|12104.2|12109.8|12108.5|12111.3|12109.7|12105.3|12104|345
1622739300000|2021-06-03 16:55:00|12109.9|12108.6|12111.8|12109.7|12112.6|12111.1|12109.7|12108.4|300
1622739600000|2021-06-03 17:00:00|12111.4|12110.1|12113.8|12112.5|12114.8|12113|12111.4|12110.1|370
1622739900000|2021-06-03 17:05:00|12113.7|12112.4|12114.3|12113|12116.5|12115.2|12113.3|12111.7|335
1622740200000|2021-06-03 17:10:00|12114.4|12113.1|12112.9|12111.6|12115.2|12113.9|12112|12110.7|378
1622740500000|2021-06-03 17:15:00|12112.8|12111.5|12111.9|12110.6|12113.8|12112.4|12111.5|12110.2|294
1622740800000|2021-06-03 17:20:00|12112|12110.7|12109.9|12108.6|12112.5|12111.2|12109.8|12108.5|310
1622741100000|2021-06-03 17:25:00|12109.8|12108.5|12111.6|12110.3|12112.5|12111.2|12109.8|12108.5|299
1622741400000|2021-06-03 17:30:00|12111.5|12110.2|12109.6|12108.3|12112.5|12111.2|12108.5|12107.2|275
1622741700000|2021-06-03 17:35:00|12109.5|12108.2|12107.7|12106.4|12111.5|12110.2|12107.1|12105.5|342
1622742000000|2021-06-03 17:40:00|12107.5|12106.2|12111|12109.7|12111.5|12109.9|12106.3|12105|304
1622742300000|2021-06-03 17:45:00|12110.9|12109.6|12110.2|12108.9|12112.5|12111.2|12110|12108.7|347
1622742600000|2021-06-03 17:50:00|12110.1|12108.8|12110.2|12108.9|12112.2|12110.8|12109.9|12108.6|272
1622742900000|2021-06-03 17:55:00|12110.3|12109|12109.4|12108.1|12111.5|12110.2|12109.3|12108|206
1622743200000|2021-06-03 18:00:00|12109.3|12108|12110.1|12108.8|12111|12109.7|12109.3|12108|191
1622743500000|2021-06-03 18:05:00|12110|12108.7|12107.9|12106.6|12110.1|12108.8|12106.6|12105.3|240
1622743800000|2021-06-03 18:10:00|12107.8|12106.5|12108.6|12107.3|12109.3|12107.7|12106.9|12105.6|195
1622744100000|2021-06-03 18:15:00|12108.7|12107.4|12110.2|12108.9|12111.6|12110.3|12108.7|12107.4|235
1622744400000|2021-06-03 18:20:00|12110.3|12109|12110.9|12109.6|12111|12109.7|12108.3|12107|212
1622744700000|2021-06-03 18:25:00|12111|12109.7|12110.5|12109.2|12111.4|12109.9|12109.2|12107.7|211
1622745000000|2021-06-03 18:30:00|12110.8|12109.5|12109.6|12108.3|12111.7|12110.4|12108.8|12107.5|223
1622745300000|2021-06-03 18:35:00|12109.5|12108.2|12110|12108.7|12110.9|12109.6|12108.5|12107.2|161
1622745600000|2021-06-03 18:40:00|12110.1|12108.8|12110.9|12109.6|12111.6|12110.3|12109.3|12108|197
1622745900000|2021-06-03 18:45:00|12110.8|12109.5|12108.7|12107.4|12110.8|12109.5|12108.3|12107|172
1622746200000|2021-06-03 18:50:00|12108.6|12107.3|12109.5|12108.2|12109.7|12108.4|12107.8|12106.5|179
1622746500000|2021-06-03 18:55:00|12109.4|12108.1|12106.6|12105.3|12109.5|12108.2|12106.5|12105.2|295
1622746800000|2021-06-03 19:00:00|12107|12105.7|12106.5|12105.2|12108.1|12106.8|12105.7|12104.4|217
1622747100000|2021-06-03 19:05:00|12106.8|12105.5|12106.5|12105.2|12107.3|12106|12106.1|12104.8|150
1622747400000|2021-06-03 19:10:00|12106.6|12105.3|12106.5|12105.2|12107.7|12106.2|12106.4|12105.1|167
1622747700000|2021-06-03 19:15:00|12106.4|12105.1|12106.4|12105.1|12107.1|12105.8|12106|12104.3|187
1622748000000|2021-06-03 19:20:00|12106.7|12105.4|12105.1|12103.8|12107.7|12106.1|12104.3|12103|278
1622748300000|2021-06-03 19:25:00|12105|12103.7|12107.1|12105.8|12108.1|12106.8|12105|12103.7|240
1622748600000|2021-06-03 19:30:00|12106.6|12105.3|12104.9|12103.6|12106.9|12105.3|12104.4|12103.1|186
1622748900000|2021-06-03 19:35:00|12104.8|12103.5|12102.9|12101.6|12105.2|12103.9|12102.8|12101.2|165
1622749200000|2021-06-03 19:40:00|12103|12101.7|12104.4|12103.1|12104.5|12103.2|12102.8|12101.5|197
1622749500000|2021-06-03 19:45:00|12104.3|12103|12104|12102.7|12104.5|12103.2|12103.2|12101.9|150
1622749800000|2021-06-03 19:50:00|12104.1|12102.8|12105.1|12103.8|12105.6|12104.3|12103.1|12101.8|268
1622750100000|2021-06-03 19:55:00|12105|12103.7|12103.7|12102.4|12105.7|12104.4|12103.2|12101.7|332
1622750400000|2021-06-03 20:00:00|12104.2|12102.9|12104.6|12102.5|12105.4|12104.1|12103.4|12101.8|283
1622750700000|2021-06-03 20:05:00|12104.1|12102.8|12105.1|12103.8|12105.3|12104|12103.6|12102.3|149
1622751000000|2021-06-03 20:10:00|12105.2|12103.9|12104.1|12102.8|12105.6|12104|12103.9|12102.2|186
1622751300000|2021-06-03 20:15:00|12104|12102.7|12103|12101.7|12104.5|12103|12102.9|12101.4|115
1622751600000|2021-06-03 20:20:00|12103.1|12101.8|12104.1|12102|12104.1|12102.4|12102.4|12101.1|106
1622751900000|2021-06-03 20:25:00|12103.8|12102.5|12105.1|12103.8|12105.6|12104.1|12103.3|12101.7|111
1622752200000|2021-06-03 20:30:00|12105.2|12103.9|12105|12103.7|12105.2|12103.9|12104|12102.4|92
1622752500000|2021-06-03 20:35:00|12105.1|12103.8|12107.9|12106.6|12108|12106.7|12104.8|12103.3|143
1622752800000|2021-06-03 20:40:00|12107.8|12106.5|12108|12106.7|12108.7|12107.4|12107.3|12105.7|119
1622753100000|2021-06-03 20:45:00|12107.9|12106.6|12109.2|12107.1|12109.7|12107.6|12107.6|12106|178
1622753400000|2021-06-03 20:50:00|12109.3|12107.2|12109.2|12107.1|12109.7|12107.8|12108.3|12106.5|183
1622753700000|2021-06-03 20:55:00|12109.3|12107.2|12110|12105.6|12111.3|12109.2|12108.9|12105.4|244
1622754000000|2021-06-03 21:00:00|12109.8|12104.7|12110.4|12106|12110.7|12106.2|12109.8|12104.1|25
1622754300000|2021-06-03 21:05:00|12110.1|12105.8|12110|12106.7|12111.2|12106.9|12109.6|12104.9|128
1622754600000|2021-06-03 21:10:00|12110.1|12105.7|12114.2|12107.2|12116|12110.4|12110|12105.1|243
1622754900000|2021-06-03 21:15:00|12113.7|12106.8|12111.2|12105.7|12115.3|12108.5|12110.7|12105.1|149
1622755200000|2021-06-03 21:20:00|12111|12105.5|12112.3|12106.3|12112.7|12106.9|12110.2|12105.1|138
1622755500000|2021-06-03 21:25:00|12111|12106.2|12109.9|12102.9|12111.3|12108|12108.3|12101.8|291
1622755800000|2021-06-03 21:30:00|12109.8|12102.8|12109.8|12105.2|12111.8|12105.8|12108.8|12102.8|175
1622756100000|2021-06-03 21:35:00|12108.7|12105.5|12112.8|12108.6|12113.2|12108.8|12107.9|12104.3|221
1622756400000|2021-06-03 21:40:00|12112.4|12108.9|12112.4|12109|12113.5|12110.7|12111.1|12108.1|167
1622756700000|2021-06-03 21:45:00|12112.3|12108.9|12111|12107|12113|12109.6|12109.4|12104|204
1622757000000|2021-06-03 21:50:00|12110.9|12107.1|12111.4|12108.3|12111.8|12108.6|12109.4|12106.9|187
1622757300000|2021-06-03 21:55:00|12110.9|12108.4|12111.5|12108.4|12112.4|12109.4|12110.3|12107.3|141
1622757600000|2021-06-03 22:00:00|12111.2|12108.3|12110.3|12107.6|12112.3|12108.9|12109.5|12105.2|414
1622757900000|2021-06-03 22:05:00|12110.4|12107.5|12110.6|12108.5|12111.4|12109|12109.6|12106.5|180
1622758200000|2021-06-03 22:10:00|12110.8|12108.7|12109.9|12107.8|12110.8|12108.7|12109.5|12107.4|106
1622758500000|2021-06-03 22:15:00|12110|12107.9|12109.5|12107.4|12110.1|12108|12109|12106.9|87
1622758800000|2021-06-03 22:20:00|12109.4|12107.3|12109|12106.9|12110.4|12108.3|12108.9|12106.8|98
1622759100000|2021-06-03 22:25:00|12109.2|12107.1|12108.6|12106.5|12109.7|12107.6|12108.6|12106.5|106
1622759400000|2021-06-03 22:30:00|12108.8|12106.7|12110|12107.9|12110.3|12108.2|12108.6|12106.5|103
1622759700000|2021-06-03 22:35:00|12110.1|12108|12110|12107.9|12110.2|12108.1|12109.8|12107.7|60
1622760000000|2021-06-03 22:40:00|12109.9|12107.8|12109.9|12107.8|12110.1|12108.3|12109.5|12107.8|43
1622760300000|2021-06-03 22:45:00|12110|12107.9|12109.3|12107.2|12110|12107.9|12108.9|12107.1|70
1622760600000|2021-06-03 22:50:00|12109.4|12107.3|12108.4|12106.3|12109.7|12107.8|12108.4|12106.3|88
1622760900000|2021-06-03 22:55:00|12108.5|12106.4|12107.7|12105.6|12109.3|12107.4|12107.3|12105.4|156
1622761200000|2021-06-03 23:00:00|12107.6|12105.5|12107.6|12106.3|12108.5|12106.5|12106.5|12104.7|138
1622761500000|2021-06-03 23:05:00|12107.7|12105.5|12107.5|12106.2|12108.1|12106.5|12107.2|12105.4|82
1622761800000|2021-06-03 23:10:00|12107.6|12106.3|12109.4|12108.1|12109.9|12108.1|12107.5|12105.9|89
1622762100000|2021-06-03 23:15:00|12109.7|12107.6|12108.7|12107.4|12109.8|12108.1|12108.2|12106.2|123
1622762400000|2021-06-03 23:20:00|12108.5|12107.2|12108.5|12106.4|12109.2|12107.4|12108|12106.2|95
1622762700000|2021-06-03 23:25:00|12108.6|12106.5|12108.3|12106.2|12108.9|12107.2|12108|12106.1|91
1622763000000|2021-06-03 23:30:00|12108.2|12106.1|12107.4|12105.3|12108.3|12106.2|12106.7|12105|109
1622763300000|2021-06-03 23:35:00|12107.5|12105.4|12105.4|12103.3|12107.9|12106.1|12105.2|12103.1|141
1622763600000|2021-06-03 23:40:00|12105.7|12103.6|12107|12104.9|12107.1|12105|12105.6|12103.5|79
1622763900000|2021-06-03 23:45:00|12106.9|12104.8|12107.1|12105|12107.8|12105.7|12106.6|12104.5|142
1622764200000|2021-06-03 23:50:00|12106.9|12104.8|12108.5|12106.4|12108.6|12107|12106.8|12104.7|135
1622764500000|2021-06-03 23:55:00|12108.6|12106.5|12110.6|12109.3|12111.2|12109.3|12108.3|12106.4|236
1622764800000|2021-06-04 00:00:00|12110.5|12109.2|12115|12112.9|12116.8|12114.7|12110.4|12108.7|440
1622765100000|2021-06-04 00:05:00|12115.2|12113.1|12117.8|12115.7|12119.2|12117.1|12114.7|12112.8|383
1622765400000|2021-06-04 00:10:00|12117.9|12115.8|12119.2|12117.1|12120.5|12118.7|12117.8|12115.7|366
1622765700000|2021-06-04 00:15:00|12119|12116.9|12122.8|12120.7|12122.8|12121.2|12118.6|12116.5|325
1622766000000|2021-06-04 00:20:00|12122.7|12120.6|12116.2|12114.1|12122.7|12121|12116.2|12114.1|370
1622766300000|2021-06-04 00:25:00|12116.1|12114|12116.5|12114.4|12118.1|12116.2|12114.8|12112.7|219
1622766600000|2021-06-04 00:30:00|12116.4|12114.3|12119.9|12117.8|12121.4|12119.8|12116|12114.2|366
1622766900000|2021-06-04 00:35:00|12119.7|12118.4|12117.1|12115|12120.2|12118.4|12115.7|12113.8|310
1622767200000|2021-06-04 00:40:00|12117.2|12115.1|12117.9|12115.8|12118.7|12117|12116.7|12114.7|214
1622767500000|2021-06-04 00:45:00|12118|12115.9|12114|12111.9|12119|12117.3|12113.7|12111.8|281
1622767800000|2021-06-04 00:50:00|12114.1|12112|12118.1|12116|12118.3|12116.2|12112.2|12110.5|495
1622768100000|2021-06-04 00:55:00|12119.1|12117|12115.6|12113.5|12119.2|12117.1|12114.7|12112.9|298
1622768400000|2021-06-04 01:00:00|12115.5|12113.4|12114.5|12112.4|12117|12115.1|12113|12111.3|406
1622768700000|2021-06-04 01:05:00|12114.4|12112.3|12115.8|12113.7|12116.1|12114.3|12114.2|12112.1|284
1622769000000|2021-06-04 01:10:00|12115.9|12113.8|12115|12112.9|12115.9|12113.8|12112.8|12110.7|377
1622769300000|2021-06-04 01:15:00|12114.9|12112.8|12115.9|12113.8|12116.7|12115|12114|12111.9|325
1622769600000|2021-06-04 01:20:00|12115.8|12113.7|12115.2|12113.1|12115.8|12113.9|12113.6|12111.8|252
1622769900000|2021-06-04 01:25:00|12115.1|12113|12116.8|12114.7|12116.8|12114.9|12114.6|12112.5|270
1622770200000|2021-06-04 01:30:00|12116.7|12114.6|12116.4|12114.3|12120.1|12118|12116.4|12114.3|363
1622770500000|2021-06-04 01:35:00|12116.5|12114.4|12117|12114.9|12118|12116.1|12115.7|12113.8|365
1622770800000|2021-06-04 01:40:00|12116.9|12114.8|12115.1|12113|12117.9|12115.8|12114.2|12112.5|353
1622771100000|2021-06-04 01:45:00|12114.9|12112.8|12117|12114.9|12117.2|12115.1|12114|12112|326
1622771400000|2021-06-04 01:50:00|12117.1|12115|12120.4|12119.1|12120.8|12119.1|12116.6|12114.8|339
1622771700000|2021-06-04 01:55:00|12120.1|12118.8|12122.9|12120.8|12123.6|12121.9|12119.6|12117.9|449
1622772000000|2021-06-04 02:00:00|12122.7|12120.6|12122.9|12120.8|12123.8|12121.9|12121|12119|402
1622772300000|2021-06-04 02:05:00|12122.8|12120.7|12123.6|12121.5|12124.5|12122.4|12122.4|12120.6|318
1622772600000|2021-06-04 02:10:00|12123.5|12121.4|12123.5|12121.4|12125|12122.9|12122.4|12120.7|256
1622772900000|2021-06-04 02:15:00|12123.4|12121.3|12123.5|12121.4|12124.2|12122.3|12122.1|12120|262
1622773200000|2021-06-04 02:20:00|12123.4|12121.3|12123.9|12122.6|12125.1|12123.3|12122.2|12120.4|331
1622773500000|2021-06-04 02:25:00|12124.3|12122.2|12123.5|12121.4|12124.4|12122.7|12121.6|12119.6|222
1622773800000|2021-06-04 02:30:00|12122.9|12120.8|12123.1|12121|12124.1|12122.4|12121.5|12119.7|341
1622774100000|2021-06-04 02:35:00|12123.2|12121.1|12124.2|12122.1|12124.4|12122.3|12122.2|12120.5|267
1622774400000|2021-06-04 02:40:00|12124.3|12122.2|12122.7|12120.6|12125.1|12123.3|12121.5|12119.8|281
1622774700000|2021-06-04 02:45:00|12122.6|12120.5|12121.9|12119.8|12122.7|12121|12121.1|12119|292
1622775000000|2021-06-04 02:50:00|12121.8|12119.7|12120.6|12118.5|12121.9|12120|12120.1|12118.3|272
1622775300000|2021-06-04 02:55:00|12120.5|12118.4|12118.9|12116.8|12121.2|12119.1|12117.6|12115.8|265
1622775600000|2021-06-04 03:00:00|12118.8|12116.7|12117.4|12115.3|12119.1|12117|12116.7|12114.8|216
1622775900000|2021-06-04 03:05:00|12117.5|12115.4|12119.2|12117.1|12119.4|12117.3|12116.6|12114.7|240
1622776200000|2021-06-04 03:10:00|12119.1|12117|12119.4|12118.1|12119.9|12118.2|12118.1|12116.2|220
1622776500000|2021-06-04 03:15:00|12119.5|12118.2|12122.2|12120.1|12122.4|12120.6|12118.9|12117.1|271
1622776800000|2021-06-04 03:20:00|12122.1|12120|12120.5|12118.4|12122.4|12120.7|12120.4|12118.3|193
1622777100000|2021-06-04 03:25:00|12120.4|12118.3|12119.5|12117.4|12120.8|12118.9|12118.8|12117|191
1622777400000|2021-06-04 03:30:00|12119.6|12117.5|12119.2|12117.1|12120.4|12118.7|12118.7|12116.9|201
1622777700000|2021-06-04 03:35:00|12119.1|12117|12118.6|12116.5|12119.4|12117.3|12118.1|12116.2|156
1622778000000|2021-06-04 03:40:00|12118.5|12116.4|12117.1|12115.8|12119.3|12117.2|12117|12115.2|202
1622778300000|2021-06-04 03:45:00|12117|12115.7|12117|12114.9|12117.9|12116|12116.5|12114.7|197
1622778600000|2021-06-04 03:50:00|12117.1|12115|12117.1|12115|12117.9|12116.2|12116.6|12114.6|122
1622778900000|2021-06-04 03:55:00|12117.2|12115.1|12119.4|12117.3|12119.5|12117.4|12116.8|12115.1|171
1622779200000|2021-06-04 04:00:00|12119.3|12117.2|12119.6|12118.3|12120.3|12118.4|12119.2|12117.1|130
1622779500000|2021-06-04 04:05:00|12120|12117.9|12120|12117.9|12120.5|12118.8|12119.2|12117.2|195
1622779800000|2021-06-04 04:10:00|12119.9|12117.8|12121|12119.7|12121.6|12120|12119.6|12117.8|130
1622780100000|2021-06-04 04:15:00|12120.9|12119.6|12122.2|12120.1|12122.3|12120.4|12120.6|12118.8|157
1622780400000|2021-06-04 04:20:00|12122.1|12120|12120.7|12118.6|12122.3|12120.5|12119.6|12117.8|178
1622780700000|2021-06-04 04:25:00|12120.6|12118.5|12120.1|12118|12120.8|12118.9|12119.5|12117.7|178
1622781000000|2021-06-04 04:30:00|12120.2|12118.1|12117.8|12115.7|12120.2|12118.2|12117.1|12115.4|197
1622781300000|2021-06-04 04:35:00|12117.7|12115.6|12117|12114.9|12118.7|12117|12116.4|12114.6|210
1622781600000|2021-06-04 04:40:00|12117.1|12115|12117.6|12115.5|12117.8|12116|12116.6|12114.8|133
1622781900000|2021-06-04 04:45:00|12117.7|12115.6|12115.8|12114.5|12117.8|12116.1|12115.6|12114.1|157
1622782200000|2021-06-04 04:50:00|12115.7|12114.4|12117|12114.9|12117.2|12115.4|12115.6|12114|163
1622782500000|2021-06-04 04:55:00|12116.9|12114.8|12118.6|12116.5|12119.4|12117.7|12116.2|12114.7|186
1622782800000|2021-06-04 05:00:00|12118.5|12116.4|12119.2|12117.1|12119.7|12117.6|12117.8|12115.7|205
1622783100000|2021-06-04 05:05:00|12119.3|12117.2|12122.2|12120.1|12122.2|12120.5|12119.2|12117.1|215
1622783400000|2021-06-04 05:10:00|12122.3|12120.2|12122.2|12120.1|12122.9|12121.3|12121.4|12119.6|168
1622783700000|2021-06-04 05:15:00|12122.1|12120|12118.4|12116.3|12122.2|12120.5|12117.9|12116.2|195
1622784000000|2021-06-04 05:20:00|12118.5|12116.4|12118.1|12116.8|12119.3|12117.5|12118.1|12116.2|150
1622784300000|2021-06-04 05:25:00|12118|12116.7|12117.1|12115|12118.8|12116.9|12116.6|12114.8|178
1622784600000|2021-06-04 05:30:00|12117|12114.9|12116.4|12114.3|12117.8|12116.1|12115.6|12113.7|302
1622784900000|2021-06-04 05:35:00|12116.3|12114.2|12117.9|12115.8|12118.1|12116.1|12115.7|12114|235
1622785200000|2021-06-04 05:40:00|12117.8|12115.7|12120.7|12118.6|12120.8|12119.1|12116.7|12114.8|235
1622785500000|2021-06-04 05:45:00|12120.6|12118.5|12120.5|12118.4|12121.6|12119.9|12120.3|12118.4|203
1622785800000|2021-06-04 05:50:00|12120.1|12118.8|12123.1|12121|12123.2|12121.6|12120.1|12118.4|179
1622786100000|2021-06-04 05:55:00|12123|12120.9|12124.6|12122.5|12125.7|12124.1|12122.9|12120.8|249
1622786400000|2021-06-04 06:00:00|12124.9|12122.8|12123.7|12122.4|12125.3|12123.5|12120.8|12119|405
1622786700000|2021-06-04 06:05:00|12124|12121.9|12122.2|12120.9|12124.2|12122.3|12121.6|12119.9|355
1622787000000|2021-06-04 06:10:00|12122.3|12121|12120.7|12118.6|12124.5|12122.9|12119.4|12117.7|389
1622787300000|2021-06-04 06:15:00|12121.1|12119.4|12122|12120.7|12123.1|12121.4|12120.4|12118.6|393
1622787600000|2021-06-04 06:20:00|12121.9|12120.6|12123.2|12121.1|12123.9|12122.3|12120.9|12119.2|290
1622787900000|2021-06-04 06:25:00|12123.3|12121.2|12124|12121.9|12125|12123.2|12121.1|12119.4|353
1622788200000|2021-06-04 06:30:00|12123.8|12121.7|12121|12118.9|12123.8|12122.1|12119.7|12118.2|390
1622788500000|2021-06-04 06:35:00|12121.2|12119.1|12119.3|12117.2|12121.6|12119.9|12118.6|12116.9|412
1622788800000|2021-06-04 06:40:00|12119.4|12117.3|12113.2|12111.9|12119.4|12117.7|12113.1|12111.7|389
1622789100000|2021-06-04 06:45:00|12113.5|12111.4|12111.6|12110.3|12114.1|12112.6|12111.2|12109.6|485
1622789400000|2021-06-04 06:50:00|12111.5|12110.2|12112.3|12111|12114.5|12112.8|12110.7|12109|362
1622789700000|2021-06-04 06:55:00|12112.2|12110.9|12110.9|12109.6|12113.2|12111.5|12110.8|12109.4|327
1622790000000|2021-06-04 07:00:00|12111.2|12109.9|12110.6|12109.3|12112.2|12110.5|12105.3|12103.7|620
1622790300000|2021-06-04 07:05:00|12110.5|12109.2|12115.1|12113|12117.1|12115.4|12109.8|12108.3|524
1622790600000|2021-06-04 07:10:00|12115|12112.9|12114.6|12113.3|12117|12114.9|12111.3|12109.8|442
1622790900000|2021-06-04 07:15:00|12114.2|12112.9|12116.1|12114.8|12116.5|12114.9|12112.9|12111.3|388
1622791200000|2021-06-04 07:20:00|12116.2|12114.9|12116.8|12115.5|12117.7|12116.4|12115.3|12113.6|361
1622791500000|2021-06-04 07:25:00|12116.7|12115.4|12117.6|12116.3|12120.3|12118.6|12116.6|12114.9|317
1622791800000|2021-06-04 07:30:00|12117.3|12115.2|12118.3|12117|12118.9|12117.6|12116|12114.5|372
1622792100000|2021-06-04 07:35:00|12118.2|12116.9|12117.1|12115.8|12118.7|12117.3|12115.8|12114.3|268
1622792400000|2021-06-04 07:40:00|12117.2|12115.9|12119|12117.7|12119.6|12118|12116.3|12114.5|324
1622792700000|2021-06-04 07:45:00|12118.8|12117.5|12119.7|12118.4|12121.3|12119.6|12118.2|12116.6|323
1622793000000|2021-06-04 07:50:00|12119.8|12118.5|12121.7|12119.6|12123.9|12122.1|12118.2|12116.4|392
1622793300000|2021-06-04 07:55:00|12121.6|12120.3|12122.3|12121|12123.1|12121.5|12120.9|12119.2|251
1622793600000|2021-06-04 08:00:00|12122.4|12121.1|12122|12120.7|12122.8|12121.4|12117.7|12115.8|298
1622793900000|2021-06-04 08:05:00|12122.1|12120.8|12124.6|12122.5|12126|12124.2|12122.1|12120.8|387
1622794200000|2021-06-04 08:10:00|12124.7|12122.6|12125.1|12123.8|12125.8|12124.2|12124.1|12122.3|228
1622794500000|2021-06-04 08:15:00|12125|12123.7|12126.4|12125.1|12126.5|12125.2|12124.2|12122.6|282
1622794800000|2021-06-04 08:20:00|12126.3|12125|12127.2|12125.9|12127.7|12126.3|12125.4|12124.1|249
1622795100000|2021-06-04 08:25:00|12127.1|12125.8|12127.4|12126.1|12128.4|12126.8|12125.7|12124.1|237
1622795400000|2021-06-04 08:30:00|12127.3|12126|12129.1|12127|12129.2|12127.2|12126.1|12124.4|225
1622795700000|2021-06-04 08:35:00|12129|12126.9|12122|12119.9|12129.1|12127.4|12121.6|12119.9|374
1622796000000|2021-06-04 08:40:00|12122.1|12120|12122.9|12121.6|12123.6|12122|12120.9|12119.1|348
1622796300000|2021-06-04 08:45:00|12122.8|12121.5|12124.3|12123|12125.9|12124.3|12122.6|12121|357
1622796600000|2021-06-04 08:50:00|12124.7|12122.6|12124|12122.7|12126.3|12124.5|12123.8|12122.2|336
1622796900000|2021-06-04 08:55:00|12123.9|12122.6|12125.2|12123.1|12126.7|12124.9|12123.8|12122.1|266
1622797200000|2021-06-04 09:00:00|12124.4|12123.2|12125.2|12123.1|12128.2|12126.5|12124|12122.3|275
1622797500000|2021-06-04 09:05:00|12125.1|12123|12126.4|12125.1|12127.6|12125.9|12124.7|12123|284
1622797800000|2021-06-04 09:10:00|12126.5|12125.2|12127|12125.7|12127.7|12125.9|12125.5|12123.8|248
1622798100000|2021-06-04 09:15:00|12127.4|12125.3|12128.3|12126.2|12128.4|12126.8|12126|12124.4|258
1622798400000|2021-06-04 09:20:00|12128.4|12126.3|12127.6|12125.5|12128.9|12127.2|12126.4|12124.8|305
1622798700000|2021-06-04 09:25:00|12127.5|12125.4|12128.7|12126.6|12129.9|12128.1|12126.4|12124.7|340
1622799000000|2021-06-04 09:30:00|12128.1|12126.8|12130.1|12128.8|12130.5|12128.9|12127|12125.3|256
1622799300000|2021-06-04 09:35:00|12130.5|12128.4|12129.5|12128.2|12130.7|12128.9|12128.7|12126.9|209
1622799600000|2021-06-04 09:40:00|12129.4|12128.1|12128.7|12127.4|12130.7|12128.9|12128.5|12126.9|187
1622799900000|2021-06-04 09:45:00|12128.9|12126.8|12129.2|12127.1|12129.9|12128.5|12127.7|12126.1|243
1622800200000|2021-06-04 09:50:00|12129.3|12127.2|12130.1|12128.8|12130.5|12129.1|12128.6|12127|275
1622800500000|2021-06-04 09:55:00|12130|12128.7|12125.7|12123.6|12130.4|12128.7|12125.1|12123.4|272
1622800800000|2021-06-04 10:00:00|12125.8|12123.7|12124.8|12123.5|12126.1|12124.5|12123.9|12122.4|202
1622801100000|2021-06-04 10:05:00|12124.9|12123.6|12125|12123.7|12126.1|12124.5|12123.8|12122.2|151
1622801400000|2021-06-04 10:10:00|12125.1|12123.8|12123.4|12122.1|12125.1|12123.8|12123.1|12121.4|177
1622801700000|2021-06-04 10:15:00|12123.5|12122.2|12128.6|12127.3|12129|12127.3|12123.4|12122.1|218
1622802000000|2021-06-04 10:20:00|12128.7|12127.4|12126.7|12124.6|12129.1|12127.4|12126.6|12124.5|198
1622802300000|2021-06-04 10:25:00|12126.8|12124.7|12128.7|12127.4|12129.7|12128.2|12126.3|12124.4|217
1622802600000|2021-06-04 10:30:00|12128.6|12127.3|12130|12128.7|12132.7|12131.2|12128.6|12126.9|435
1622802900000|2021-06-04 10:35:00|12130.1|12128.8|12127.8|12126.5|12130.4|12128.8|12127.6|12126|252
1622803200000|2021-06-04 10:40:00|12127.9|12126.6|12128.6|12127.3|12129|12127.3|12127.5|12126.2|129
1622803500000|2021-06-04 10:45:00|12128.7|12127.4|12130.7|12129.4|12132.9|12131|12128.6|12127.3|252
1622803800000|2021-06-04 10:50:00|12130.8|12129.5|12129.4|12128.1|12131.4|12130.1|12127.5|12126.2|249
1622804100000|2021-06-04 10:55:00|12129.5|12128.2|12129.9|12128.6|12132|12130.3|12129.4|12128.1|197
1622804400000|2021-06-04 11:00:00|12129.8|12128.5|12130|12128.7|12131.9|12130.3|12127.8|12126|303
1622804700000|2021-06-04 11:05:00|12130.1|12128.8|12133.3|12131.2|12133.8|12132.5|12129.5|12127.9|325
1622805000000|2021-06-04 11:10:00|12133.4|12131.3|12131|12129.7|12133.4|12131.8|12130.7|12129.4|223
1622805300000|2021-06-04 11:15:00|12131.1|12129.8|12131|12129.7|12133.7|12131.9|12130.6|12128.9|291
1622805600000|2021-06-04 11:20:00|12131.4|12129.3|12124.8|12123.5|12132.4|12130.9|12123.9|12122.3|310
1622805900000|2021-06-04 11:25:00|12125.8|12123.7|12123.9|12122.6|12125.9|12124.2|12123.1|12121.7|313
1622806200000|2021-06-04 11:30:00|12123.8|12122.5|12124|12122.7|12124.6|12123.1|12122.3|12120.8|324
1622806500000|2021-06-04 11:35:00|12124.1|12122.8|12121.3|12120|12124.9|12123.6|12119.9|12118.6|333
1622806800000|2021-06-04 11:40:00|12121.2|12119.9|12122.5|12121.2|12124.1|12122.4|12120|12118.5|388
1622807100000|2021-06-04 11:45:00|12122.4|12121.1|12122.4|12121.1|12123.3|12122|12121|12119.7|253
1622807400000|2021-06-04 11:50:00|12122.5|12121.2|12121|12119.7|12123.3|12122|12119.5|12117.8|300
1622807700000|2021-06-04 11:55:00|12121.1|12119.8|12122.5|12120.4|12124.6|12122.9|12121|12119.4|376
1622808000000|2021-06-04 12:00:00|12122.4|12120.3|12121.8|12120.5|12123.8|12122.2|12118.7|12116.9|538
1622808300000|2021-06-04 12:05:00|12122.2|12120.1|12122.4|12120.3|12123.1|12121.3|12119.2|12117.6|437
1622808600000|2021-06-04 12:10:00|12122.3|12120.2|12118.5|12117.2|12122.3|12120.6|12118.5|12117|406
1622808900000|2021-06-04 12:15:00|12118.7|12116.6|12111.3|12110|12118.7|12117|12111.2|12109.6|503
1622809200000|2021-06-04 12:20:00|12111.4|12110.1|12119.8|12118.5|12121.6|12119.8|12111.4|12110.1|546
1622809500000|2021-06-04 12:25:00|12119.9|12117.8|12131.2|12125.7|12133|12130.5|12118.7|12117|851
1622809800000|2021-06-04 12:30:00|12130.4|12126.7|12090.8|12088.7|12130.4|12126.7|12090.4|12088.3|1942
1622810100000|2021-06-04 12:35:00|12090.9|12088.8|12105.5|12103.4|12111.8|12107.8|12089.9|12087.8|1464
1622810400000|2021-06-04 12:40:00|12105.3|12103.2|12098|12095.9|12107.6|12105.5|12094.6|12092.5|1178
1622810700000|2021-06-04 12:45:00|12098.2|12096.1|12094.2|12092.9|12100.7|12098.6|12092.5|12090.8|1174
1622811000000|2021-06-04 12:50:00|12094.3|12093|12091.2|12089.9|12098.3|12096.5|12090|12088.4|1054
1622811300000|2021-06-04 12:55:00|12091.3|12090|12089|12087.7|12093.7|12092|12085.5|12083.9|1114
1622811600000|2021-06-04 13:00:00|12088.9|12087.6|12084.7|12083.4|12092.8|12090.7|12083.2|12081.8|940
1622811900000|2021-06-04 13:05:00|12084.6|12083.3|12082.4|12081.1|12087.4|12085.9|12080.2|12078.4|800
1622812200000|2021-06-04 13:10:00|12082.2|12080.9|12082.3|12081|12084.5|12082.8|12080.1|12078.3|639
1622812500000|2021-06-04 13:15:00|12082|12080.7|12079.5|12078.2|12082.5|12080.8|12079.1|12077.7|666
1622812800000|2021-06-04 13:20:00|12079.4|12078.1|12079|12077.7|12080.2|12078.6|12076.9|12075.4|509
1622813100000|2021-06-04 13:25:00|12078.7|12077.4|12080.3|12079|12082.9|12081.4|12077.8|12076.3|439
1622813400000|2021-06-04 13:30:00|12080.2|12078.9|12077.9|12076.6|12081.3|12080|12077.1|12075.4|594
1622813700000|2021-06-04 13:35:00|12077.8|12076.5|12074.8|12073.5|12077.9|12076.6|12073.2|12071.1|525
1622814000000|2021-06-04 13:40:00|12074.9|12073.6|12075.5|12074.2|12078.4|12077|12073.8|12072.1|425
1622814300000|2021-06-04 13:45:00|12075.3|12074|12075.2|12073.9|12079.5|12078.2|12073.9|12071.8|568
1622814600000|2021-06-04 13:50:00|12075.1|12073.8|12076.1|12074.8|12078.9|12077.6|12072.3|12071|590
1622814900000|2021-06-04 13:55:00|12076.2|12074.9|12075.5|12073.4|12079.8|12077.7|12074.4|12072.7|676
1622815200000|2021-06-04 14:00:00|12075.4|12073.3|12090.4|12088.3|12090.4|12088.3|12074.1|12072|906
1622815500000|2021-06-04 14:05:00|12090.3|12088.2|12088|12086.7|12090.9|12089.2|12083|12081.5|767
1622815800000|2021-06-04 14:10:00|12088.2|12086.9|12094.1|12092.8|12094.8|12093.5|12087.5|12086.2|791
1622816100000|2021-06-04 14:15:00|12094.2|12092.9|12090.4|12089.1|12094.8|12093.5|12088.4|12087.1|684
1622816400000|2021-06-04 14:20:00|12090.2|12088.9|12092.9|12091.6|12094.9|12093.6|12089.4|12088.1|468
1622816700000|2021-06-04 14:25:00|12092.7|12091.4|12095.6|12094.3|12096.4|12095.1|12092.4|12091.1|508
1622817000000|2021-06-04 14:30:00|12095.8|12094.5|12086.2|12084.9|12096.2|12094.9|12085.9|12084.6|606
1622817300000|2021-06-04 14:35:00|12086.1|12084.8|12086.2|12084.9|12086.5|12085.2|12080.8|12079.5|462
1622817600000|2021-06-04 14:40:00|12086.1|12084.8|12092.9|12091.6|12093.5|12092.2|12085.7|12084.4|510
1622817900000|2021-06-04 14:45:00|12093|12091.7|12088.9|12087.6|12093.4|12092.1|12088.1|12086.8|429
1622818200000|2021-06-04 14:50:00|12089|12087.7|12096.3|12095|12099.1|12097.8|12088.8|12087.5|731
1622818500000|2021-06-04 14:55:00|12096.4|12095.1|12090|12088.7|12096.6|12095.3|12087.6|12086.3|697
1622818800000|2021-06-04 15:00:00|12089.7|12088.4|12093.4|12092.1|12093.6|12092.3|12087.9|12086.6|541
1622819100000|2021-06-04 15:05:00|12092.8|12091.5|12093.5|12092.2|12093.8|12092.5|12091|12089.7|385
1622819400000|2021-06-04 15:10:00|12093.4|12092.1|12092.5|12091.2|12094|12092.7|12091.1|12089.8|321
1622819700000|2021-06-04 15:15:00|12092.6|12091.3|12093.2|12091.9|12094.2|12092.9|12091.1|12089.8|273
1622820000000|2021-06-04 15:20:00|12092.9|12091.6|12093.9|12092.6|12094.3|12093|12092.2|12090.9|265
1622820300000|2021-06-04 15:25:00|12094|12092.7|12095.5|12094.2|12097.1|12095.8|12093.8|12092.5|397
1622820600000|2021-06-04 15:30:00|12095.6|12094.3|12091.7|12090.4|12095.6|12094.3|12090.3|12089|445
1622820900000|2021-06-04 15:35:00|12091.8|12090.5|12092.1|12090.8|12093.1|12091.8|12091.1|12089.8|363
1622821200000|2021-06-04 15:40:00|12092.2|12090.9|12092|12090.7|12094.9|12093.6|12091.1|12089.8|342
1622821500000|2021-06-04 15:45:00|12091.9|12090.6|12091|12089.7|12093.5|12092.2|12091|12089.7|282
1622821800000|2021-06-04 15:50:00|12090.9|12089.6|12091.3|12090|12091.3|12090|12088.7|12087.2|330
1622822100000|2021-06-04 15:55:00|12091.2|12089.9|12089.5|12088.2|12091.2|12089.9|12088.7|12087.3|270
1622822400000|2021-06-04 16:00:00|12089.4|12088.1|12087.7|12086.4|12089.5|12088.2|12087.7|12086.4|228
1622822700000|2021-06-04 16:05:00|12087.8|12086.5|12089.6|12088.3|12090.3|12088.8|12087.1|12085.8|294
1622823000000|2021-06-04 16:10:00|12089.4|12088.1|12088.2|12086.9|12089.5|12088.2|12087.1|12085.8|339
1622823300000|2021-06-04 16:15:00|12088|12086.7|12088.1|12086.8|12088.4|12087|12085.8|12084.5|284
1622823600000|2021-06-04 16:20:00|12088|12086.7|12085|12083.7|12088.1|12086.8|12085|12083.7|191
1622823900000|2021-06-04 16:25:00|12084.9|12083.6|12085.3|12084|12085.4|12084.1|12083.3|12082|223
1622824200000|2021-06-04 16:30:00|12085.4|12084.1|12086.5|12085.2|12087.1|12085.6|12084.6|12083|280
1622824500000|2021-06-04 16:35:00|12086.4|12085.1|12085.1|12083.8|12087.7|12086.3|12085.1|12083.8|197
1622824800000|2021-06-04 16:40:00|12085.2|12083.9|12084.6|12083.3|12085.2|12083.9|12084.1|12082.8|152
1622825100000|2021-06-04 16:45:00|12084.5|12083.2|12081.3|12080|12084.8|12083.5|12081.1|12079.8|232
1622825400000|2021-06-04 16:50:00|12081.4|12080.1|12083.4|12082.1|12083.8|12082.5|12081.2|12079.9|256
1622825700000|2021-06-04 16:55:00|12083.6|12082.3|12083|12081.7|12083.9|12082.6|12082.2|12080.9|244
1622826000000|2021-06-04 17:00:00|12082.9|12081.6|12083.1|12081.8|12084.4|12083.1|12082.1|12080.8|195
1622826300000|2021-06-04 17:05:00|12083|12081.7|12083.2|12081.9|12084.7|12083.4|12083|12081.7|172
1622826600000|2021-06-04 17:10:00|12083.1|12081.8|12083.8|12082.5|12084.4|12083.1|12082.1|12080.8|182
1622826900000|2021-06-04 17:15:00|12083.7|12082.4|12081.4|12080.1|12083.8|12082.5|12081.3|12080|192
1622827200000|2021-06-04 17:20:00|12081.3|12080|12079|12077.7|12082.1|12080.8|12078.3|12077|275
1622827500000|2021-06-04 17:25:00|12079.1|12077.8|12079.4|12078.1|12079.7|12078.4|12077.7|12076.4|305
1622827800000|2021-06-04 17:30:00|12079.5|12078.2|12079.2|12077.9|12080.2|12078.9|12078.9|12077.6|169
1622828100000|2021-06-04 17:35:00|12079.1|12077.8|12077.7|12076.4|12079.2|12077.9|12076.9|12075.6|179
1622828400000|2021-06-04 17:40:00|12077.6|12076.3|12078.5|12077.2|12079|12077.5|12076.8|12075.5|157
1622828700000|2021-06-04 17:45:00|12078.6|12077.3|12076.4|12075.1|12079|12077.5|12076.2|12074.9|238
1622829000000|2021-06-04 17:50:00|12076.3|12075|12078.1|12076.8|12078.1|12076.8|12076.3|12075|125
1622829300000|2021-06-04 17:55:00|12078|12076.7|12077.1|12075.8|12078.1|12076.8|12077|12075.7|117
1622829600000|2021-06-04 18:00:00|12077|12075.7|12078.8|12077.5|12079.6|12078.3|12076.2|12074.9|188
1622829900000|2021-06-04 18:05:00|12078.7|12077.4|12080.1|12078.8|12080.5|12079.2|12078.5|12077.2|128
1622830200000|2021-06-04 18:10:00|12079.6|12078.3|12079.4|12078.1|12080.4|12079.1|12078.7|12077.4|147
1622830500000|2021-06-04 18:15:00|12079.3|12078|12080.2|12078.9|12081.1|12079.7|12078.4|12077|169
1622830800000|2021-06-04 18:20:00|12080.3|12079|12082.6|12081.3|12083.7|12082.2|12080.2|12078.9|237
1622831100000|2021-06-04 18:25:00|12082|12080.7|12080.2|12078.9|12082|12080.7|12080|12078.7|205
1622831400000|2021-06-04 18:30:00|12080.1|12078.8|12080.2|12078.9|12080.4|12079.1|12077.1|12075.6|275
1622831700000|2021-06-04 18:35:00|12080.3|12079|12078.1|12076.8|12080.4|12079.1|12077.5|12075.9|216
1622832000000|2021-06-04 18:40:00|12078.5|12077.2|12079.5|12078.2|12080|12078.4|12078|12076.4|201
1622832300000|2021-06-04 18:45:00|12079.4|12078.1|12077.1|12075.8|12079.6|12078.3|12077|12075.7|101
1622832600000|2021-06-04 18:50:00|12077.2|12075.9|12074.9|12073.6|12077.2|12075.9|12074.8|12073.5|149
1622832900000|2021-06-04 18:55:00|12075|12073.7|12075.7|12074.4|12076.8|12075.5|12074.1|12072.6|188
1622833200000|2021-06-04 19:00:00|12075.8|12074.5|12074.4|12073.1|12075.9|12074.6|12073.4|12072.1|132
1622833500000|2021-06-04 19:05:00|12074.3|12073|12075.9|12074.6|12076|12074.7|12074.3|12073|122
1622833800000|2021-06-04 19:10:00|12075.8|12074.5|12073.4|12072.1|12077|12075.4|12073.4|12072.1|122
1622834100000|2021-06-04 19:15:00|12073.5|12072.2|12071.3|12070|12073.7|12072.4|12071.3|12070|141
1622834400000|2021-06-04 19:20:00|12071.4|12070.1|12075.8|12074.5|12077|12075.5|12071.4|12070.1|190
1622834700000|2021-06-04 19:25:00|12075.9|12074.6|12074.3|12073|12076.1|12074.8|12074.3|12073|134
1622835000000|2021-06-04 19:30:00|12074.2|12072.9|12075.1|12073.8|12075.2|12073.9|12073.4|12072.1|124
1622835300000|2021-06-04 19:35:00|12075.2|12073.9|12077.7|12076.4|12077.9|12076.5|12075.1|12073.8|176
1622835600000|2021-06-04 19:40:00|12077.8|12076.5|12079.7|12078.4|12080.1|12078.5|12077.4|12075.8|247
1622835900000|2021-06-04 19:45:00|12079.5|12078.2|12077.5|12076.2|12079.8|12078.3|12076|12074.4|223
1622836200000|2021-06-04 19:50:00|12077.6|12076.3|12076.9|12075.6|12077.6|12076.3|12075.3|12074|296
1622836500000|2021-06-04 19:55:00|12076.8|12075.5|12079|12077.7|12079.8|12078.2|12076.3|12075|396
1622836800000|2021-06-04 20:00:00|12078.9|12077.6|12078.2|12076.1|12080|12078.2|12077.3|12075.5|392
1622837100000|2021-06-04 20:05:00|12078.3|12076.2|12079.1|12077|12079.8|12077.9|12077.4|12075.4|233
1622837400000|2021-06-04 20:10:00|12079.2|12077.1|12079.8|12077.7|12079.9|12077.8|12078.4|12076.6|120
1622837700000|2021-06-04 20:15:00|12079.7|12077.6|12081.2|12079.9|12082.3|12080.2|12079.4|12077.3|127
1622838000000|2021-06-04 20:20:00|12081.6|12079.5|12082.9|12080.8|12083.3|12081.6|12080.6|12078.9|150
1622838300000|2021-06-04 20:25:00|12082.8|12080.7|12079.8|12077.7|12083.2|12081.8|12079.4|12077.7|221
1622838600000|2021-06-04 20:30:00|12079.9|12077.8|12079.2|12077.1|12079.9|12077.8|12077.2|12075.1|183
1622838900000|2021-06-04 20:35:00|12079.3|12077.2|12081.8|12079.7|12082.4|12080.3|12079.3|12077.2|159
1622839200000|2021-06-04 20:40:00|12082.1|12080|12077.1|12075|12082.8|12080.7|12075.8|12073.7|277
1622839500000|2021-06-04 20:45:00|12077.3|12075.2|12080.7|12078.6|12080.9|12078.8|12075.5|12073.4|322
1622839800000|2021-06-04 20:50:00|12080.8|12078.7|12074.6|12072.5|12080.8|12078.7|12074|12071.9|305
1622840100000|2021-06-04 20:55:00|12074.3|12072.2|12085|12078|12093.1|12086.1|12074.3|12070|209
1623009600000|2021-06-06 20:00:00|12084|12071|12079.7|12066.7|12084|12071|12079.7|12066.7|4
1623009900000|2021-06-06 20:05:00|12084.1|12071.1|12084|12071|12084.1|12071.1|12084|12071|2
1623010200000|2021-06-06 20:10:00|12084.1|12071.1|12083|12070|12084.1|12071.1|12083|12070|2
1623010800000|2021-06-06 20:20:00|12082.1|12069.1|12082.1|12069.1|12082.1|12069.1|12082.1|12069.1|1
1623011100000|2021-06-06 20:25:00|12083|12070|12082.1|12071|12083|12071|12082.1|12070|2
1623011400000|2021-06-06 20:30:00|12083|12070|12083|12070|12083|12070|12083|12070|1
1623011700000|2021-06-06 20:35:00|12082.1|12069.1|12083|12070|12083|12070|12082.1|12069.1|2
1623012300000|2021-06-06 20:45:00|12083.6|12072.4|12083.6|12072.4|12083.6|12072.4|12083.6|12072.3|11
1623012600000|2021-06-06 20:50:00||12072.3||12072.4||12072.4||12072.3|2
1623012900000|2021-06-06 20:55:00|12083.5|12072.2|12083.6|12072.3|12083.6|12072.4|12083.5|12070.7|20
1623013200000|2021-06-06 21:00:00|12084.7|12071.7|12079.5|12067.5|12084.7|12071.7|12079.5|12067.5|11
1623013500000|2021-06-06 21:05:00|12079.8|12067.9|12082.2|12069.2|12086|12073|12079.6|12067.1|83
1623013800000|2021-06-06 21:10:00|12082.8|12069.8|12082.8|12070.1|12085.7|12072.7|12079.8|12068.8|107
1623014100000|2021-06-06 21:15:00|12082.9|12069.9|12080.6|12070.5|12084|12071.8|12079|12068.5|104
1623014400000|2021-06-06 21:20:00|12080.9|12070.6|12080.6|12070.6|12081.6|12070.7|12080.5|12070.5|54
1623014700000|2021-06-06 21:25:00|12080.7|12070.5|12081.2|12070.7|12081.3|12070.7|12080.6|12068.3|33
1623015000000|2021-06-06 21:30:00|12080.6|12070.8|12081|12070.3|12081.2|12070.8|12078.7|12069.7|55
1623015300000|2021-06-06 21:35:00|12080.9|12070.2|12081.4|12070.3|12081.4|12070.3|12079.9|12067.3|116
1623015600000|2021-06-06 21:40:00|12080.8|12070.1|12080.8|12070|12081.4|12070.7|12079.1|12069.5|64
1623015900000|2021-06-06 21:45:00|12080.6|12069.8|12079.6|12072.6|12081.8|12072.8|12078.7|12068.7|94
1623016200000|2021-06-06 21:50:00|12079.7|12072.7|12078|12071|12080.2|12073.2|12077.4|12070.4|124
1623016500000|2021-06-06 21:55:00|12078.2|12071.2|12078.5|12071.5|12078.8|12071.8|12077.6|12070.6|95
1623016800000|2021-06-06 22:00:00|12078.2|12071.2|12076.5|12074.2|12078.7|12074.3|12074.7|12070.1|396
1623017100000|2021-06-06 22:05:00|12076.4|12074.3|12076.7|12074.2|12077.3|12074.8|12075.6|12073.2|294
1623017400000|2021-06-06 22:10:00|12076.6|12074.3|12079.5|12077.4|12079.8|12077.6|12076.4|12074|207
1623017700000|2021-06-06 22:15:00|12079.4|12077.3|12080.2|12078.1|12081.3|12078.9|12078.3|12075.9|182
1623018000000|2021-06-06 22:20:00|12080.1|12078|12079.3|12077.2|12080.4|12078.3|12078.8|12076.2|158
1623018300000|2021-06-06 22:25:00|12079.2|12077.1|12079.8|12077.7|12080.8|12078.1|12078.8|12076.6|134
1623018600000|2021-06-06 22:30:00|12079.5|12077.4|12079.7|12077.6|12080.1|12078|12079.2|12077|101
1623018900000|2021-06-06 22:35:00|12079.6|12077.5|12079.6|12077.5|12079.6|12077.5|12078.5|12076.4|129
1623019200000|2021-06-06 22:40:00|12079.5|12077.4|12079.5|12077.4|12079.9|12077.8|12078.4|12076.3|162
1623019500000|2021-06-06 22:45:00|12079.4|12077.3|12080.3|12078.2|12081.3|12079.2|12079.2|12077.1|94
1623019800000|2021-06-06 22:50:00|12080.1|12078|12080.2|12078.1|12080.6|12078.5|12080|12077.9|58
1623020100000|2021-06-06 22:55:00|12080.3|12078.2|12079.5|12077.4|12080.4|12078.3|12078.9|12076.8|59
1623020400000|2021-06-06 23:00:00|12079.6|12077.5|12076.7|12075.4|12079.6|12077.5|12076.5|12074.7|167
1623020700000|2021-06-06 23:05:00|12077.2|12075.1|12077.5|12075.4|12077.7|12075.9|12076.6|12074.9|99
1623021000000|2021-06-06 23:10:00|12077.6|12075.5|12079.1|12077|12080.1|12078|12077.2|12075.4|95
1623021300000|2021-06-06 23:15:00|12079.2|12077.1|12077.7|12075.6|12079.2|12077.1|12077.3|12075.3|117
1623021600000|2021-06-06 23:20:00|12077.8|12075.7|12078.1|12076.8|12078.7|12076.9|12077.2|12075.3|123
1623021900000|2021-06-06 23:25:00|12078.5|12076.4|12080.1|12078|12080.3|12078.4|12078.4|12076.3|121
1623022200000|2021-06-06 23:30:00|12080|12077.9|12079.4|12077.3|12080.2|12078.2|12078.6|12076.6|146
1623022500000|2021-06-06 23:35:00|12079.5|12077.4|12079.2|12077.1|12079.5|12077.5|12078.6|12076.8|119
1623022800000|2021-06-06 23:40:00|12079.1|12077|12079.1|12077|12079.3|12077.5|12078.6|12076.5|104
1623023100000|2021-06-06 23:45:00|12078.8|12076.7|12077.6|12075.5|12078.9|12076.8|12077.6|12075.5|109
1623023400000|2021-06-06 23:50:00|12077.7|12075.6|12076.8|12074.7|12077.7|12075.6|12076.3|12074.2|86
1623023700000|2021-06-06 23:55:00|12077|12074.9|12077.1|12075|12077.2|12075.1|12076.3|12074.2|161
1623024000000|2021-06-07 00:00:00|12077|12074.9|12079.8|12077.7|12080.5|12078.8|12076.7|12074.6|371
1623024300000|2021-06-07 00:05:00|12080|12077.9|12074.2|12072.1|12080.1|12078|12073.9|12071.9|439
1623024600000|2021-06-07 00:10:00|12074.1|12072|12076.7|12074.6|12076.9|12075|12073.9|12072|277
1623024900000|2021-06-07 00:15:00|12076.2|12074.9|12077|12074.9|12077.6|12075.9|12074.9|12072.8|328
1623025200000|2021-06-07 00:20:00|12077.2|12075.1|12077.9|12075.8|12078.6|12076.9|12076.4|12074.7|272
1623025500000|2021-06-07 00:25:00|12077.8|12075.7|12077.7|12075.6|12078.6|12076.9|12076.8|12074.7|210
1623025800000|2021-06-07 00:30:00|12077.8|12075.7|12077.6|12075.5|12079.3|12077.2|12076.8|12075.1|198
1623026100000|2021-06-07 00:35:00|12077.7|12075.6|12078.7|12076.6|12079.1|12077|12077.1|12075.5|177
1623026400000|2021-06-07 00:40:00|12078.6|12076.5|12079.4|12077.3|12079.6|12077.7|12077.5|12075.6|179
1623026700000|2021-06-07 00:45:00|12079.5|12077.4|12080.1|12078|12080.2|12078.4|12078.6|12076.6|226
1623027000000|2021-06-07 00:50:00|12080.3|12078.2|12082.4|12080.3|12083.1|12081|12079.1|12077.2|320
1623027300000|2021-06-07 00:55:00|12083.2|12081.1|12082.7|12080.6|12083.4|12081.8|12082.1|12080.3|175
1623027600000|2021-06-07 01:00:00|12082.6|12080.5|12083|12080.9|12084.4|12082.3|12081.7|12079.9|365
1623027900000|2021-06-07 01:05:00|12082.9|12080.8|12083.5|12081.4|12083.8|12081.7|12080.6|12078.7|323
1623028200000|2021-06-07 01:10:00|12083.6|12081.5|12082.6|12080.5|12084.3|12082.5|12081.5|12079.8|234
1623028500000|2021-06-07 01:15:00|12082.5|12080.4|12081.7|12080.4|12082.8|12080.7|12081.7|12079.6|235
1623028800000|2021-06-07 01:20:00|12081.6|12080.3|12082.2|12080.1|12084|12081.9|12081.5|12079.9|185
1623029100000|2021-06-07 01:25:00|12082.3|12080.2|12082.3|12080.2|12082.6|12080.6|12081.2|12079.4|233
1623029400000|2021-06-07 01:30:00|12082.2|12080.1|12085.9|12083.8|12086.7|12084.6|12081.8|12080|363
1623029700000|2021-06-07 01:35:00|12086|12083.9|12087.4|12085.3|12087.5|12085.8|12085.9|12083.8|320
1623030000000|2021-06-07 01:40:00|12087.5|12085.4|12087.5|12085.4|12088.7|12087|12086.9|12085.1|341
1623030300000|2021-06-07 01:45:00|12087.6|12085.5|12087.5|12085.4|12088.4|12086.7|12087|12085.1|191
1623030600000|2021-06-07 01:50:00|12087.4|12085.3|12089.8|12087.7|12089.9|12087.8|12084.3|12082.2|378
1623030900000|2021-06-07 01:55:00|12089.9|12087.8|12094.1|12092|12094.5|12092.4|12089.2|12087.5|372
1623031200000|2021-06-07 02:00:00|12093.9|12091.8|12095.3|12093.2|12095.7|12093.6|12092.9|12091.1|338
1623031500000|2021-06-07 02:05:00|12095.2|12093.1|12092.4|12091.1|12096.1|12094|12092.3|12090.7|208
1623031800000|2021-06-07 02:10:00|12092.5|12091.2|12094.5|12092.4|12094.8|12093.2|12092.5|12090.6|236
1623032100000|2021-06-07 02:15:00|12094.6|12092.5|12091.1|12089|12095.6|12094|12090.8|12088.8|292
1623032400000|2021-06-07 02:20:00|12091.3|12089.2|12091.7|12089.6|12092.3|12090.5|12090.6|12088.9|205
1623032700000|2021-06-07 02:25:00|12090.9|12089.4|12089|12087.7|12091.1|12089.4|12089|12087.4|220
1623033000000|2021-06-07 02:30:00|12089.4|12087.3|12090.7|12088.6|12091.4|12089.6|12089.3|12087.3|233
1623033300000|2021-06-07 02:35:00|12090.3|12088.2|12088.2|12086.1|12091|12088.9|12088|12086.1|271
1623033600000|2021-06-07 02:40:00|12088|12085.9|12086.8|12085.5|12088.9|12087|12086.8|12085.1|188
1623033900000|2021-06-07 02:45:00|12086.9|12085.6|12088.8|12086.7|12089.5|12087.7|12086.9|12085.2|178
1623034200000|2021-06-07 02:50:00|12088.9|12086.8|12089.4|12087.3|12090.1|12088|12088.3|12086.5|168
1623034500000|2021-06-07 02:55:00|12089.5|12087.4|12089.4|12087.3|12089.6|12087.9|12088.5|12086.7|163
1623034800000|2021-06-07 03:00:00|12089.3|12087.2|12085.9|12083.8|12089.6|12087.7|12085.5|12083.7|184
1623035100000|2021-06-07 03:05:00|12085.7|12083.6|12089.1|12087.8|12090.2|12088.1|12085.4|12083.3|280
1623035400000|2021-06-07 03:10:00|12089.2|12087.9|12089|12086.9|12089.7|12087.9|12088.1|12086|166
1623035700000|2021-06-07 03:15:00|12089.1|12087|12087.7|12086.4|12089.6|12087.5|12087.7|12085.9|224
1623036000000|2021-06-07 03:20:00|12088.1|12086|12089.7|12087.6|12089.7|12088|12087.7|12086|193
1623036300000|2021-06-07 03:25:00|12089.6|12087.5|12089.5|12087.4|12090.6|12088.7|12089|12087.3|196
1623036600000|2021-06-07 03:30:00|12089.4|12087.3|12089.5|12087.4|12089.7|12087.9|12089|12087.3|109
1623036900000|2021-06-07 03:35:00|12089.4|12087.3|12089.7|12087.6|12089.7|12087.8|12087.7|12085.9|129
1623037200000|2021-06-07 03:40:00|12089.6|12087.5|12088.6|12086.5|12089.6|12088|12087.9|12086.3|144
1623037500000|2021-06-07 03:45:00|12088.5|12086.4|12088.6|12086.5|12089|12087.2|12088.1|12086.2|146
1623037800000|2021-06-07 03:50:00|12088.5|12086.4|12086.9|12085.6|12088.9|12087.1|12086.8|12085.2|161
1623038100000|2021-06-07 03:55:00|12086.8|12085.5|12087|12084.9|12087.8|12086.2|12086.1|12084.3|142
1623038400000|2021-06-07 04:00:00|12086.9|12084.8|12088|12085.9|12088.9|12086.9|12086.4|12084.6|148
1623038700000|2021-06-07 04:05:00|12087.9|12085.8|12087.7|12086.4|12088.2|12086.4|12087|12085.1|163
1623039000000|2021-06-07 04:10:00|12088.1|12086|12086.9|12085.6|12088.3|12086.5|12086.9|12085.2|140
1623039300000|2021-06-07 04:15:00|12087|12085.7|12086.5|12084.4|12088|12086.4|12086|12084.3|150
1623039600000|2021-06-07 04:20:00|12086.4|12084.3|12084.7|12083.4|12086.5|12084.8|12084.5|12082.7|183
1623039900000|2021-06-07 04:25:00|12085.8|12083.7|12085|12082.9|12086|12084.3|12084.5|12082.8|181
1623040200000|2021-06-07 04:30:00|12084.9|12082.8|12083.1|12081|12084.9|12082.9|12083.1|12081|151
1623040500000|2021-06-07 04:35:00|12083.2|12081.1|12082.9|12080.8|12083.7|12082|12082.6|12080.8|139
1623040800000|2021-06-07 04:40:00|12082.8|12080.7|12083|12080.9|12083.2|12081.6|12081.9|12079.9|140
1623041100000|2021-06-07 04:45:00|12083.1|12081|12082.9|12080.8|12084|12082.3|12082.5|12080.7|162
1623041400000|2021-06-07 04:50:00|12082.8|12080.7|12083.4|12081.3|12083.7|12081.9|12081.8|12080|147
1623041700000|2021-06-07 04:55:00|12083|12081.7|12084|12082.7|12084.5|12082.9|12082.7|12080.9|135
1623042000000|2021-06-07 05:00:00|12084.1|12082.8|12086.1|12084|12086.2|12084.4|12083.4|12081.7|192
1623042300000|2021-06-07 05:05:00|12086|12083.9|12086.3|12085|12087|12085.2|12086|12083.9|141
1623042600000|2021-06-07 05:10:00|12086.2|12084.9|12088|12085.9|12088.3|12086.5|12086.1|12084.3|197
1623042900000|2021-06-07 05:15:00|12088.1|12086|12086.9|12085.6|12088.2|12086.5|12086.8|12085.1|130
1623043200000|2021-06-07 05:20:00|12086.8|12085.5|12086.6|12084.5|12087.5|12085.8|12086.2|12084.5|120
1623043500000|2021-06-07 05:25:00|12086.7|12084.6|12088.6|12086.5|12089.1|12087.5|12086.2|12084.4|217
1623043800000|2021-06-07 05:30:00|12088.8|12086.7|12090.4|12088.3|12090.7|12088.7|12088.8|12086.7|209
1623044100000|2021-06-07 05:35:00|12090.5|12088.4|12089.1|12087|12090.5|12088.6|12088.1|12086.4|303
1623044400000|2021-06-07 05:40:00|12089|12086.9|12089.5|12087.4|12090.9|12089|12088.9|12086.9|192
1623044700000|2021-06-07 05:45:00|12089.6|12087.5|12091.1|12089|12091.8|12090|12089.2|12087.4|237
1623045000000|2021-06-07 05:50:00|12091|12088.9|12093.7|12091.6|12093.8|12091.7|12089.8|12088|236
1623045300000|2021-06-07 05:55:00|12093.8|12091.7|12096.8|12094.7|12097|12095|12093.3|12091.7|268
1623045600000|2021-06-07 06:00:00|12096.9|12094.8|12096.4|12094.3|12097.2|12095.2|12094.2|12092.4|315
1623045900000|2021-06-07 06:05:00|12096.3|12094.2|12095.8|12093.7|12097|12095.2|12093.4|12091.7|355
1623046200000|2021-06-07 06:10:00|12095.7|12093.6|12093.5|12091.4|12096.9|12095.2|12093|12091.4|273
1623046500000|2021-06-07 06:15:00|12093.6|12091.5|12095.1|12093.8|12096.4|12094.7|12093.3|12091.5|279
1623046800000|2021-06-07 06:20:00|12095.5|12093.4|12099|12096.9|12099.2|12097.5|12095|12093.2|310
1623047100000|2021-06-07 06:25:00|12099.1|12097|12098.8|12097.5|12101|12099|12098.3|12096.7|260
1623047400000|2021-06-07 06:30:00|12098.7|12097.4|12098.1|12096.8|12098.9|12097.6|12097.6|12095.9|186
1623047700000|2021-06-07 06:35:00|12098|12096.7|12098.9|12097.6|12099.2|12097.7|12095.8|12094.1|235
1623048000000|2021-06-07 06:40:00|12098.8|12097.5|12101|12099.7|12103.5|12102|12098.7|12097.1|324
1623048300000|2021-06-07 06:45:00|12100.9|12099.6|12099.4|12098.1|12102.2|12100.6|12099.1|12097.5|230
1623048600000|2021-06-07 06:50:00|12099.3|12098|12099.4|12098.1|12100.6|12098.9|12096.8|12095.2|323
1623048900000|2021-06-07 06:55:00|12099.5|12098.2|12096.1|12094.8|12101.1|12099.8|12096.1|12094.8|288
1623049200000|2021-06-07 07:00:00|12096.2|12094.9|12099.8|12097.7|12099.8|12098.2|12096.2|12094.9|364
1623049500000|2021-06-07 07:05:00|12100.1|12098.8|12104.6|12103.3|12105.6|12103.9|12099.9|12098.6|439
1623049800000|2021-06-07 07:10:00|12104.7|12103.4|12105.9|12104.6|12107.8|12106.1|12103.6|12102.3|358
1623050100000|2021-06-07 07:15:00|12106|12104.7|12106|12104.7|12107.4|12106.1|12105.3|12104|258
1623050400000|2021-06-07 07:20:00|12106.1|12104.8|12100.9|12099.6|12106.1|12104.8|12100.7|12099.2|277
1623050700000|2021-06-07 07:25:00|12100.8|12099.5|12096.8|12095.5|12101.5|12100.2|12095.5|12094|458
1623051000000|2021-06-07 07:30:00|12096.9|12095.6|12098|12096.7|12099.3|12098|12094.9|12093.6|367
1623051300000|2021-06-07 07:35:00|12097.9|12096.6|12095.4|12094.1|12098.9|12097.6|12094|12092.7|344
1623051600000|2021-06-07 07:40:00|12095.5|12094.2|12094.2|12092.9|12096.7|12095.4|12092.6|12091.3|436
1623051900000|2021-06-07 07:45:00|12094.3|12093|12092.1|12090.8|12095|12093.3|12091.2|12089.9|387
1623052200000|2021-06-07 07:50:00|12092.2|12090.9|12092.3|12091|12096.1|12094.4|12091.9|12090.4|408
1623052500000|2021-06-07 07:55:00|12092.2|12090.9|12091.2|12089.9|12093.5|12092.2|12090.4|12088.8|339
1623052800000|2021-06-07 08:00:00|12091.5|12090.2|12093.1|12091.8|12094.6|12093.3|12091.3|12090|392
1623053100000|2021-06-07 08:05:00|12093.2|12091.9|12095.3|12094|12097.7|12096.3|12093.2|12091.9|456
1623053400000|2021-06-07 08:10:00|12095.4|12094.1|12094.2|12092.9|12098.6|12097.3|12093.6|12092.3|450
1623053700000|2021-06-07 08:15:00|12094.1|12092.8|12093.6|12092.3|12096.9|12095.1|12093.5|12092|332
1623054000000|2021-06-07 08:20:00|12093.8|12092.5|12095.8|12094.5|12098.3|12096.7|12093.6|12092.1|292
1623054300000|2021-06-07 08:25:00|12095.9|12094.6|12095.1|12093.8|12096.6|12095.2|12093.7|12092|334
1623054600000|2021-06-07 08:30:00|12094.9|12093.6|12094|12091.9|12097|12095.4|12093.6|12091.9|304
1623054900000|2021-06-07 08:35:00|12094.1|12092|12098.4|12096.3|12100|12098.4|12092.8|12091.5|385
1623055200000|2021-06-07 08:40:00|12098.5|12096.4|12093.3|12091.2|12098.6|12096.9|12092.8|12091.2|331
1623055500000|2021-06-07 08:45:00|12093.2|12091.1|12093.5|12092.2|12095.3|12093.6|12092.6|12091.1|283
1623055800000|2021-06-07 08:50:00|12093.6|12092.3|12089.5|12087.4|12094|12092.6|12089.4|12087.4|277
1623056100000|2021-06-07 08:55:00|12089.3|12088|12090.4|12089.1|12092.4|12090.9|12087.6|12086|416
1623056400000|2021-06-07 09:00:00|12090.5|12089.2|12090.5|12089.2|12092.7|12091.4|12089.8|12088.3|335
1623056700000|2021-06-07 09:05:00|12090.6|12089.3|12095|12093.7|12095.5|12093.8|12090.2|12088.9|334
1623057000000|2021-06-07 09:10:00|12094.9|12093.6|12095.1|12093.8|12097.9|12096.2|12094.4|12092.6|402
1623057300000|2021-06-07 09:15:00|12095|12093.7|12093.5|12092.2|12095.5|12094.1|12092.6|12091.3|304
1623057600000|2021-06-07 09:20:00|12093.4|12092.1|12092|12090.7|12093.4|12092.1|12089.9|12088.6|344
1623057900000|2021-06-07 09:25:00|12091.9|12090.6|12093.4|12092.1|12094.9|12093.2|12090.9|12089.3|250
1623058200000|2021-06-07 09:30:00|12093.3|12092|12091.5|12090.2|12093.8|12092.4|12090.2|12088.5|258
1623058500000|2021-06-07 09:35:00|12091.4|12090.1|12089.8|12088.5|12091.5|12090.2|12088.8|12087.2|290
1623058800000|2021-06-07 09:40:00|12089.9|12088.6|12088|12085.9|12090.4|12088.7|12087.9|12085.8|240
1623059100000|2021-06-07 09:45:00|12088.1|12086|12086.8|12085.5|12088.9|12087|12086.6|12085|263
1623059400000|2021-06-07 09:50:00|12086.9|12085.6|12084.9|12083.6|12087.3|12085.7|12084.6|12083.2|206
1623059700000|2021-06-07 09:55:00|12085|12083.7|12084.9|12083.6|12087|12085.3|12084.5|12082.9|329
1623060000000|2021-06-07 10:00:00|12084.8|12083.5|12085.4|12084.1|12086.5|12084.9|12084.6|12082.9|252
1623060300000|2021-06-07 10:05:00|12085.5|12084.2|12081.9|12080.6|12086.2|12084.6|12081.9|12080.4|257
1623060600000|2021-06-07 10:10:00|12081.8|12080.5|12081.1|12079.8|12083.6|12081.8|12081|12079.6|210
1623060900000|2021-06-07 10:15:00|12081.2|12079.9|12082.6|12081.3|12083.7|12082.2|12080.2|12078.6|259
1623061200000|2021-06-07 10:20:00|12082.7|12081.4|12080.4|12079.1|12083.8|12081.9|12080.4|12079.1|213
1623061500000|2021-06-07 10:25:00|12080.3|12079|12082.1|12080.8|12084.5|12082.7|12079|12077.7|367
1623061800000|2021-06-07 10:30:00|12082|12080.7|12085.7|12084.4|12087.1|12085.6|12082|12080.7|367
1623062100000|2021-06-07 10:35:00|12085.6|12084.3|12082.7|12081.4|12086.1|12084.4|12082.6|12081.3|265
1623062400000|2021-06-07 10:40:00|12083.1|12081|12081.3|12080|12083.6|12081.8|12079.8|12078.1|267
1623062700000|2021-06-07 10:45:00|12081.2|12079.9|12081.1|12079.8|12082|12080.4|12080.3|12078.8|153
1623063000000|2021-06-07 10:50:00|12081.2|12079.9|12080.4|12079.1|12082|12080.2|12079.6|12078.1|260
1623063300000|2021-06-07 10:55:00|12080.5|12079.2|12080.5|12079.2|12081.1|12079.5|12079.7|12078.4|159
1623063600000|2021-06-07 11:00:00|12080.6|12079.3|12078.3|12077|12080.6|12079.3|12078|12076.7|243
1623063900000|2021-06-07 11:05:00|12078.2|12076.9|12076.7|12075.4|12079.1|12077.8|12075.9|12074.6|236
1623064200000|2021-06-07 11:10:00|12076.6|12075.3|12076.1|12074.8|12077.1|12075.8|12075.9|12074.6|165
1623064500000|2021-06-07 11:15:00|12076.2|12074.9|12076.1|12074.8|12077.4|12075.9|12075.7|12074.4|163
1623064800000|2021-06-07 11:20:00|12076.2|12074.9|12073.2|12071.9|12077.1|12075.8|12072.2|12070.9|217
1623065100000|2021-06-07 11:25:00|12073.3|12072|12068.8|12067.5|12073.4|12072.1|12068.8|12067.2|219
1623065400000|2021-06-07 11:30:00|12068.7|12067.4|12068.8|12067.5|12070.2|12068.6|12066.3|12064.5|380
1623065700000|2021-06-07 11:35:00|12068.9|12067.6|12073.2|12071.9|12074.6|12073.1|12068.9|12067.6|397
1623066000000|2021-06-07 11:40:00|12073.1|12071.8|12075.3|12074|12076.8|12075.3|12072.3|12071|332
1623066300000|2021-06-07 11:45:00|12075.2|12073.9|12072.6|12071.3|12075.6|12074.3|12070.8|12069.5|304
1623066600000|2021-06-07 11:50:00|12072.5|12071.2|12073|12070.9|12074|12072.7|12070.1|12068.6|285
1623066900000|2021-06-07 11:55:00|12072.6|12071.3|12070.9|12069.6|12074.1|12072.8|12070.8|12069.5|347
1623067200000|2021-06-07 12:00:00|12070.8|12069.5|12070.2|12068.9|12072.7|12071.3|12069|12067.3|403
1623067500000|2021-06-07 12:05:00|12070|12068.7|12074.4|12072.3|12074.5|12072.8|12069.4|12067.3|352
1623067800000|2021-06-07 12:10:00|12074.5|12072.4|12072.4|12071.1|12075.3|12073.7|12072.4|12071.1|295
1623068100000|2021-06-07 12:15:00|12072.5|12071.2|12077.2|12075.1|12077.5|12075.4|12072.1|12070.6|386
1623068400000|2021-06-07 12:20:00|12077.3|12075.2|12080|12077.9|12080.4|12078.8|12076.7|12075.2|354
1623068700000|2021-06-07 12:25:00|12080.2|12078.1|12081.2|12079.9|12083.1|12081.6|12079.2|12077.8|330
1623069000000|2021-06-07 12:30:00|12081.1|12079.8|12083.8|12081.7|12084|12082.3|12079|12077.2|370
1623069300000|2021-06-07 12:35:00|12083|12081.5|12081.3|12080|12083.2|12081.5|12079.8|12078.4|351
1623069600000|2021-06-07 12:40:00|12081.2|12079.9|12087.9|12086.6|12090.3|12088.6|12081.1|12079.8|475
1623069900000|2021-06-07 12:45:00|12087.2|12085.9|12086.4|12085.1|12090.2|12088.9|12085.3|12083.7|346
1623070200000|2021-06-07 12:50:00|12085.7|12084.4|12088.3|12087|12088.9|12087.3|12084.4|12082.7|498
1623070500000|2021-06-07 12:55:00|12088.5|12087.2|12089.6|12087.5|12093.9|12092.6|12088.3|12086.7|503
1623070800000|2021-06-07 13:00:00|12089.4|12087.3|12093.4|12091.3|12094.1|12092.5|12087.5|12085.8|567
1623071100000|2021-06-07 13:05:00|12093.5|12091.4|12092.2|12090.9|12093.5|12091.7|12090.6|12088.9|447
1623071400000|2021-06-07 13:10:00|12092.1|12090.8|12089.6|12087.5|12092.4|12090.8|12084.8|12083.5|548
1623071700000|2021-06-07 13:15:00|12089.7|12087.6|12090.4|12089.1|12091.3|12089.7|12087.8|12086|578
1623072000000|2021-06-07 13:20:00|12090.3|12089|12088|12086.7|12090.3|12089|12086.6|12085.1|467
1623072300000|2021-06-07 13:25:00|12088.1|12086.8|12086.5|12085.2|12089|12087.4|12085.7|12083.9|452
1623072600000|2021-06-07 13:30:00|12086.4|12085.1|12086.6|12085.3|12095.7|12093.6|12086.2|12084.9|619
1623072900000|2021-06-07 13:35:00|12086.8|12085.5|12087|12085.7|12088.6|12087.3|12084.6|12082.5|534
1623073200000|2021-06-07 13:40:00|12087.7|12086.4|12086.6|12085.3|12089.4|12087.5|12084.6|12082.9|640
1623073500000|2021-06-07 13:45:00|12086.5|12085.2|12084.2|12082.9|12087.6|12086|12082.3|12081|650
1623073800000|2021-06-07 13:50:00|12084.1|12082.8|12081.8|12080.5|12086.9|12085.5|12081.6|12080|770
1623074100000|2021-06-07 13:55:00|12081.7|12080.4|12077.1|12075.8|12082.8|12081.5|12077.1|12075.5|658
1623074400000|2021-06-07 14:00:00|12077.3|12076|12081.8|12080.5|12083|12081.3|12077|12075.7|684
1623074700000|2021-06-07 14:05:00|12081.9|12080.6|12078.9|12077.6|12084.6|12083|12078.9|12077.4|540
1623075000000|2021-06-07 14:10:00|12078.8|12077.5|12080.1|12078.8|12081|12079.4|12075.1|12073.8|619
1623075300000|2021-06-07 14:15:00|12080|12078.7|12082.4|12081.1|12083.1|12081.8|12079.3|12078|480
1623075600000|2021-06-07 14:20:00|12082.7|12081.4|12079.4|12078.1|12082.7|12081.4|12077.9|12076.6|563
1623075900000|2021-06-07 14:25:00|12079.3|12078|12074.6|12073.3|12079.8|12078.5|12074.4|12072.8|605
1623076200000|2021-06-07 14:30:00|12074.7|12073.4|12078.4|12077.1|12078.8|12077.1|12073|12071.7|576
1623076500000|2021-06-07 14:35:00|12078.9|12076.8|12081.7|12080.4|12082.6|12081.3|12078.1|12076.6|615
1623076800000|2021-06-07 14:40:00|12081.6|12080.3|12077.8|12076.5|12081.7|12080.3|12076.7|12075.4|551
1623077100000|2021-06-07 14:45:00|12077.7|12076.4|12082.6|12081.3|12083.2|12081.6|12077.5|12076.2|503
1623077400000|2021-06-07 14:50:00|12082.5|12081.2|12087.1|12085|12087.5|12085.6|12080.8|12079.5|634
1623077700000|2021-06-07 14:55:00|12086.7|12085.4|12080.3|12079|12086.9|12085.6|12079|12077.3|767
1623078000000|2021-06-07 15:00:00|12080.4|12079.1|12077.5|12076.2|12083|12081.4|12077|12075.6|671
1623078300000|2021-06-07 15:05:00|12077.6|12076.3|12076.1|12074.8|12077.6|12076.3|12072.1|12070.6|487
1623078600000|2021-06-07 15:10:00|12076|12074.7|12073.5|12072.2|12076.5|12075.1|12070.9|12069.6|419
1623078900000|2021-06-07 15:15:00|12073.3|12072|12074.7|12073.4|12076.9|12075.6|12073.1|12071.5|398
1623079200000|2021-06-07 15:20:00|12074.8|12073.5|12071.2|12069.9|12074.8|12073.5|12070.8|12069.1|309
1623079500000|2021-06-07 15:25:00|12071.3|12070|12070.3|12069|12073.2|12071.9|12069.3|12068|373
1623079800000|2021-06-07 15:30:00|12070.2|12068.9|12071|12069.7|12074.4|12072.7|12068.9|12067.1|406
1623080100000|2021-06-07 15:35:00|12071.1|12069.8|12072.4|12071.1|12073.4|12071.9|12070.1|12068.8|312
1623080400000|2021-06-07 15:40:00|12072.5|12071.2|12071.2|12069.9|12073.3|12072|12069.5|12067.9|351
1623080700000|2021-06-07 15:45:00|12071|12069.7|12070|12068.7|12071.1|12069.8|12068.6|12067.3|299
1623081000000|2021-06-07 15:50:00|12069.9|12068.6|12066.4|12065.1|12070.1|12068.8|12064.8|12063.5|405
1623081300000|2021-06-07 15:55:00|12066.3|12065|12063.6|12062.3|12066.6|12065.3|12063|12061.7|313
1623081600000|2021-06-07 16:00:00|12063.7|12062.4|12064.5|12063.2|12064.9|12063.3|12061|12059.4|465
1623081900000|2021-06-07 16:05:00|12064.9|12063.6|12062.9|12061.6|12065.2|12063.9|12061.3|12060|286
1623082200000|2021-06-07 16:10:00|12062.8|12061.5|12064.1|12062.8|12064.2|12062.9|12062|12060.7|228
1623082500000|2021-06-07 16:15:00|12064.3|12063|12062.3|12061|12065.5|12064|12062.2|12060.9|294
1623082800000|2021-06-07 16:20:00|12062.4|12061.1|12062.2|12060.9|12063.1|12061.8|12061.2|12059.8|150
1623083100000|2021-06-07 16:25:00|12062.3|12061|12062.2|12060.9|12064.6|12063.3|12062.1|12060.7|161
1623083400000|2021-06-07 16:30:00|12062.3|12061|12063.3|12062|12063.9|12062.6|12062|12060.6|142
1623083700000|2021-06-07 16:35:00|12063.2|12061.9|12063|12061.7|12064.6|12063.3|12061.5|12060.2|248
1623084000000|2021-06-07 16:40:00|12063.1|12061.8|12062.5|12061.2|12063.6|12062.3|12061.5|12060.2|220
1623084300000|2021-06-07 16:45:00|12062.4|12061.1|12061.6|12060.3|12065.5|12064.2|12061.4|12059.8|229
1623084600000|2021-06-07 16:50:00|12061.5|12060.2|12058.5|12057.2|12062.2|12060.9|12057.8|12056.5|262
1623084900000|2021-06-07 16:55:00|12058.6|12057.3|12062.1|12060.8|12063.2|12061.9|12057.9|12056.6|259
1623085200000|2021-06-07 17:00:00|12061.8|12060.5|12062.2|12060.9|12064|12062.7|12060.6|12059.3|280
1623085500000|2021-06-07 17:05:00|12062.1|12060.8|12062.1|12060.8|12064.6|12063.3|12061.8|12060.5|226
1623085800000|2021-06-07 17:10:00|12062.2|12060.9|12063.4|12062.1|12064.4|12063.1|12061.4|12060.1|182
1623086100000|2021-06-07 17:15:00|12063.2|12061.9|12063|12061.7|12063.9|12062.6|12062|12060.7|195
1623086400000|2021-06-07 17:20:00|12062.9|12061.6|12064.8|12063.5|12065|12063.7|12061.9|12060.6|232
1623086700000|2021-06-07 17:25:00|12064.9|12063.6|12062.3|12061|12065.2|12063.6|12062.2|12060.9|198
1623087000000|2021-06-07 17:30:00|12062.2|12060.9|12065|12063.7|12065.1|12063.8|12061.9|12060.6|242
1623087300000|2021-06-07 17:35:00|12065.1|12063.8|12064.4|12063.1|12065.5|12064.2|12063.7|12062.4|155
1623087600000|2021-06-07 17:40:00|12064.3|12063|12062.8|12061.5|12064.5|12063.2|12062.8|12061.5|160
1623087900000|2021-06-07 17:45:00|12062.9|12061.6|12064|12061.9|12064.9|12063.2|12062.3|12061|197
1623088200000|2021-06-07 17:50:00|12063.2|12061.8|12064.5|12063.2|12064.8|12063.4|12062.9|12061.3|194
1623088500000|2021-06-07 17:55:00|12064.4|12063.1|12066.8|12065.5|12066.9|12065.6|12063.2|12061.5|249
1623088800000|2021-06-07 18:00:00|12066.7|12065.4|12066|12064.7|12067|12065.7|12065.2|12063.9|237
1623089100000|2021-06-07 18:05:00|12066.1|12064.8|12064.8|12063.5|12066.1|12064.8|12063.7|12062.4|186
1623089400000|2021-06-07 18:10:00|12064.5|12063.2|12066.3|12065|12067.2|12065.9|12063.9|12062.6|171
1623089700000|2021-06-07 18:15:00|12066.4|12065.1|12066.9|12065.6|12067.8|12066.2|12065|12063.4|214
1623090000000|2021-06-07 18:20:00|12067|12065.7|12069.6|12068.3|12069.9|12068.6|12066.9|12065.6|159
1623090300000|2021-06-07 18:25:00|12069.7|12068.4|12068.8|12067.5|12069.8|12068.5|12068.3|12066.7|194
1623090600000|2021-06-07 18:30:00|12068.9|12067.6|12068.7|12067.4|12069.3|12068|12068.1|12066.8|110
1623090900000|2021-06-07 18:35:00|12068.8|12067.5|12071.1|12069.8|12071.2|12069.9|12068.2|12066.9|127
1623091200000|2021-06-07 18:40:00|12071.2|12069.9|12072.4|12071.1|12072.5|12071.2|12069.7|12068.4|168
1623091500000|2021-06-07 18:45:00|12072.5|12071.2|12071.9|12070.6|12072.5|12071.2|12071.1|12069.8|164
1623091800000|2021-06-07 18:50:00|12072|12070.7|12068.4|12067.1|12072|12070.7|12067.2|12065.9|137
1623092100000|2021-06-07 18:55:00|12068.5|12067.2|12072.4|12071.1|12072.5|12071.2|12068.4|12067.1|225
1623092400000|2021-06-07 19:00:00|12072.3|12071|12076.1|12074.8|12076.3|12075|12070.2|12068.9|313
1623092700000|2021-06-07 19:05:00|12076.2|12074.9|12074.7|12073.4|12076.3|12075|12073.8|12072.2|181
1623093000000|2021-06-07 19:10:00|12074.8|12073.5|12075.1|12073.8|12075.5|12074.2|12073.2|12071.9|200
1623093300000|2021-06-07 19:15:00|12075.2|12073.9|12074.6|12073.3|12075.7|12074.4|12074.5|12072.8|97
1623093600000|2021-06-07 19:20:00|12074.7|12073.4|12072.3|12071|12074.8|12073.5|12072.2|12070.9|102
1623093900000|2021-06-07 19:25:00|12072.4|12071.1|12072.5|12071.2|12073.2|12071.9|12072.2|12070.9|74
1623094200000|2021-06-07 19:30:00|12072.6|12071.3|12075.4|12074.1|12075.5|12074.2|12072.4|12071.1|154
1623094500000|2021-06-07 19:35:00|12075.5|12074.2|12080|12078.7|12080|12078.7|12074.1|12072.8|246
1623094800000|2021-06-07 19:40:00|12079.9|12078.6|12081.2|12079.9|12081.4|12080.1|12078.7|12077.4|278
1623095100000|2021-06-07 19:45:00|12081.3|12080|12083.6|12082.3|12083.8|12082.3|12080|12078.7|263
1623095400000|2021-06-07 19:50:00|12083.4|12082.1|12080.3|12079|12084.4|12082.8|12080.3|12079|199
1623095700000|2021-06-07 19:55:00|12080.2|12078.9|12079.8|12078.5|12081.2|12079.9|12079.1|12077.8|347
1623096000000|2021-06-07 20:00:00|12079.9|12078.6|12077.3|12076|12080.3|12079|12076.5|12074.7|266
1623096300000|2021-06-07 20:05:00|12077.4|12076.1|12073.7|12072.4|12078.1|12076.8|12073.7|12072.3|254
1623096600000|2021-06-07 20:10:00|12073.8|12072.5|12073.8|12072.5|12074.5|12073.2|12073.6|12072.2|109
1623096900000|2021-06-07 20:15:00|12073.7|12072.4|12076.2|12074.9|12076.3|12075|12073.7|12072.4|83
1623097200000|2021-06-07 20:20:00|12076.1|12074.8|12079.2|12077.1|12079.7|12078.4|12076.1|12074.8|140
1623097500000|2021-06-07 20:25:00|12078.9|12077.6|12080.5|12079.2|12080.7|12079.3|12078.7|12077.3|103
1623097800000|2021-06-07 20:30:00|12080.6|12079.3|12078.2|12076.9|12080.8|12079.3|12078.1|12076.4|112
1623098100000|2021-06-07 20:35:00|12078.1|12076.8|12080.3|12079|12080.8|12079.3|12078.1|12076.8|71
1623098400000|2021-06-07 20:40:00|12080.7|12078.6|12080.6|12078.5|12081.6|12080.1|12079.8|12078.2|157
1623098700000|2021-06-07 20:45:00|12080.5|12078.4|12082.1|12080|12082.2|12080.1|12080.2|12078.4|174
1623099000000|2021-06-07 20:50:00|12082.2|12080.1|12083.6|12081.5|12083.9|12081.8|12081.7|12079.6|211
1623099300000|2021-06-07 20:55:00|12083.5|12081.4|12083.8|12079|12084.2|12082.1|12082.7|12079|192
1623099600000|2021-06-07 21:00:00|12084.3|12078.8|12084.9|12078.7|12085.2|12079.9|12084.2|12077.6|40
1623099900000|2021-06-07 21:05:00|12085|12078.4|12085.1|12078.1|12086.2|12080.7|12082.8|12077.5|172
1623100200000|2021-06-07 21:10:00|12085|12078|12084.8|12078.1|12085.5|12078.6|12083|12077.1|122
1623100500000|2021-06-07 21:15:00|12084.7|12077.7|12085|12078.3|12085.3|12079|12080|12076.9|147
1623100800000|2021-06-07 21:20:00|12083|12078.1|12083.8|12080.5|12089.3|12082.4|12082.3|12077.3|312
1623101100000|2021-06-07 21:25:00|12083.7|12080.8|12083.5|12079|12085.1|12081.7|12082.4|12077.6|143
1623101400000|2021-06-07 21:30:00|12083.8|12079.1|12082.4|12078|12084.2|12080.8|12081.6|12076.9|169
1623101700000|2021-06-07 21:35:00|12082.3|12078.2|12082|12078.6|12083|12079.5|12081.6|12077.7|157
1623102000000|2021-06-07 21:40:00|12082.1|12078.2|12084.6|12078.3|12084.9|12079.6|12081.8|12077.5|172
1623102300000|2021-06-07 21:45:00|12084.4|12078.6|12083.3|12078|12084.4|12079.3|12082.5|12077.4|143
1623102600000|2021-06-07 21:50:00|12083.2|12078.2|12085|12079.8|12085.1|12080.5|12083.2|12077.2|191
1623102900000|2021-06-07 21:55:00|12085.1|12079.9|12085.8|12081.7|12086.1|12082.8|12082|12079.5|245
1623103200000|2021-06-07 22:00:00|12085.7|12082.2|12085|12082.1|12089.6|12083.4|12084.6|12078.9|539
1623103500000|2021-06-07 22:05:00|12085.3|12081.6|12084.6|12082.5|12086.9|12083|12083.9|12080.7|273
1623103800000|2021-06-07 22:10:00|12084.5|12082.4|12084.7|12082.4|12085.7|12083|12084.2|12079.7|264
1623104100000|2021-06-07 22:15:00|12084.8|12082.3|12086.7|12084.6|12087|12084.7|12084.4|12081.3|170
1623104400000|2021-06-07 22:20:00|12086.8|12084.7|12086.7|12084.6|12087.3|12085.2|12086.5|12084.4|121
1623104700000|2021-06-07 22:25:00|12086.8|12084.7|12087.6|12085.5|12087.9|12085.8|12086.1|12084.5|111
1623105000000|2021-06-07 22:30:00|12087.1|12085.8|12087.3|12085.2|12088|12086.2|12086.9|12084.8|136
1623105300000|2021-06-07 22:35:00|12087.5|12085.4|12087.1|12085|12088.3|12086.2|12086.4|12084.7|156
1623105600000|2021-06-07 22:40:00|12087.2|12085.1|12087.6|12085.5|12087.8|12085.7|12086.4|12084.5|165
1623105900000|2021-06-07 22:45:00|12087.7|12085.6|12088.4|12086.3|12088.5|12086.4|12087|12085.2|148
1623106200000|2021-06-07 22:50:00|12088.3|12086.2|12087.9|12085.8|12088.7|12086.7|12087.4|12085.3|122
1623106500000|2021-06-07 22:55:00|12087.8|12085.7|12087.5|12085.4|12088.2|12086.1|12087.2|12085.1|130
1623106800000|2021-06-07 23:00:00|12087.4|12085.3|12087.4|12085.3|12087.6|12085.8|12086.5|12084.9|128
1623107100000|2021-06-07 23:05:00|12087.3|12085.2|12086.6|12084.5|12087.4|12085.4|12086.1|12084.4|142
1623107400000|2021-06-07 23:10:00|12086.1|12084.8|12087.2|12085.1|12087.5|12085.8|12086|12084.2|121
1623107700000|2021-06-07 23:15:00|12087.3|12085.2|12087.5|12086.2|12087.9|12086.2|12086.4|12084.3|146
1623108000000|2021-06-07 23:20:00|12087.9|12085.8|12087.4|12085.3|12087.9|12086.3|12087|12085.1|166
1623108300000|2021-06-07 23:25:00|12087.3|12085.2|12087.2|12085.1|12087.6|12085.6|12086.6|12084.9|145
1623108600000|2021-06-07 23:30:00|12087.3|12086|12087.3|12085.2|12087.9|12086|12086.8|12084.9|106
1623108900000|2021-06-07 23:35:00|12086.8|12085.5|12086.7|12085.4|12087.3|12085.6|12085.8|12084|139
1623109200000|2021-06-07 23:40:00|12087.1|12085|12087.4|12085.3|12087.7|12085.9|12086.6|12085|128
1623109500000|2021-06-07 23:45:00|12087.6|12085.5|12087.3|12085.2|12087.6|12085.6|12086.7|12085|85
1623109800000|2021-06-07 23:50:00|12086.9|12085.6|12088.1|12086|12088.4|12086.7|12086.9|12085.2|137
1623110100000|2021-06-07 23:55:00|12088.2|12086.1|12088|12085.9|12088.4|12087|12087.4|12085.7|109
1623110400000|2021-06-08 00:00:00|12088.1|12086|12085.3|12083.2|12088.6|12087|12084.9|12082.8|339
1623110700000|2021-06-08 00:05:00|12085.4|12083.3|12082.6|12080.5|12085.8|12083.9|12082.1|12080.4|254
1623111000000|2021-06-08 00:10:00|12082.7|12080.6|12079.4|12078.1|12082.9|12081.1|12078.5|12076.7|283
1623111300000|2021-06-08 00:15:00|12079.3|12078|12079|12076.9|12080.8|12079.2|12078.4|12076.7|232
1623111600000|2021-06-08 00:20:00|12079.1|12077|12081.4|12079.3|12081.5|12079.8|12077.9|12076.3|282
1623111900000|2021-06-08 00:25:00|12081.7|12080.4|12081.9|12079.8|12082.7|12081|12080.2|12078.4|294
1623112200000|2021-06-08 00:30:00|12081.8|12079.7|12081.1|12079|12082.7|12081.1|12080.6|12079|239
1623112500000|2021-06-08 00:35:00|12080.7|12079.4|12081|12079.7|12082.1|12080.3|12079.9|12077.9|225
1623112800000|2021-06-08 00:40:00|12080.9|12079.6|12083.3|12081.2|12084.4|12082.7|12080.9|12079.2|204
1623113100000|2021-06-08 00:45:00|12083.1|12081|12083.9|12081.8|12084.4|12082.7|12082.3|12080.7|186
1623113400000|2021-06-08 00:50:00|12083.8|12081.7|12084.4|12082.3|12085.1|12083.5|12082.5|12080.5|285
1623113700000|2021-06-08 00:55:00|12084.5|12082.4|12082.8|12080.7|12085|12083.2|12082.4|12080.7|327
1623114000000|2021-06-08 01:00:00|12082.5|12080.4|12080.1|12078|12084.4|12082.5|12079.7|12077.7|364
1623114300000|2021-06-08 01:05:00|12080.2|12078.1|12079.4|12077.3|12080.5|12078.4|12078.8|12077|261
1623114600000|2021-06-08 01:10:00|12079.3|12077.2|12080|12077.9|12080.8|12079.2|12079.3|12077.2|228
1623114900000|2021-06-08 01:15:00|12079.9|12077.8|12080.7|12078.6|12080.8|12079.1|12078.9|12077.1|215
1623115200000|2021-06-08 01:20:00|12080.8|12078.7|12082.7|12080.6|12082.9|12081.1|12080.3|12078.6|282
1623115500000|2021-06-08 01:25:00|12082.8|12080.7|12080.6|12078.5|12083|12081.1|12080.5|12078.4|284
1623115800000|2021-06-08 01:30:00|12080.7|12078.6|12083.5|12081.4|12083.6|12081.9|12080|12078.3|288
1623116100000|2021-06-08 01:35:00|12083.6|12081.5|12086.2|12084.9|12086.6|12084.9|12082.4|12080.7|279
1623116400000|2021-06-08 01:40:00|12086.1|12084.8|12085.9|12083.8|12087.1|12085|12084.6|12082.8|237
1623116700000|2021-06-08 01:45:00|12085.3|12084|12084.9|12082.8|12086.3|12084.4|12084.6|12082.6|221
1623117000000|2021-06-08 01:50:00|12084.8|12082.7|12083.6|12081.5|12084.9|12082.8|12082.6|12080.7|244
1623117300000|2021-06-08 01:55:00|12084|12081.9|12086|12083.9|12086.6|12084.9|12083.1|12081.4|278
1623117600000|2021-06-08 02:00:00|12085.7|12084.4|12088.7|12086.6|12088.8|12087.1|12084.8|12083.1|327
1623117900000|2021-06-08 02:05:00|12088.6|12086.5|12086.3|12085|12088.9|12087.1|12086.2|12084.5|292
1623118200000|2021-06-08 02:10:00|12086.4|12085.1|12086.5|12084.4|12087.4|12085.8|12085.4|12083.7|205
1623118500000|2021-06-08 02:15:00|12086.6|12084.5|12086.4|12084.3|12087.6|12086|12085.5|12083.5|285
1623118800000|2021-06-08 02:20:00|12086.5|12084.4|12087.9|12085.8|12088.4|12086.6|12085.9|12084.3|312
1623119100000|2021-06-08 02:25:00|12088|12085.9|12087.9|12086.6|12089.2|12087.6|12087.1|12085.1|276
1623119400000|2021-06-08 02:30:00|12088.4|12086.3|12088.1|12086.8|12089.1|12087.4|12086.8|12085.2|347
1623119700000|2021-06-08 02:35:00|12088.2|12086.9|12087.6|12086.3|12088.2|12086.9|12086.3|12084.3|294
1623120000000|2021-06-08 02:40:00|12087.7|12086.4|12086.1|12084.8|12088|12086.4|12084.5|12082.9|326
1623120300000|2021-06-08 02:45:00|12086.5|12084.4|12086.4|12084.3|12087.3|12085.6|12085.6|12084|178
1623120600000|2021-06-08 02:50:00|12086.5|12084.4|12088.1|12086|12088.2|12086.3|12085.9|12084.1|267
1623120900000|2021-06-08 02:55:00|12088|12085.9|12090.2|12088.1|12090.2|12088.4|12087.2|12085.5|224
1623121200000|2021-06-08 03:00:00|12090.3|12088.2|12090.9|12089.6|12091.9|12089.9|12090.2|12088.1|229
1623121500000|2021-06-08 03:05:00|12091|12089.7|12089.8|12088.5|12091.4|12089.7|12088.5|12086.8|212
1623121800000|2021-06-08 03:10:00|12090.3|12088.2|12090.9|12088.8|12091.7|12089.8|12089.9|12088|225
1623122100000|2021-06-08 03:15:00|12090.8|12088.7|12090.7|12089.4|12091.6|12089.9|12089.9|12088.2|214
1623122400000|2021-06-08 03:20:00|12090.6|12089.3|12089.1|12087.8|12091.1|12089.3|12088.7|12087|182
1623122700000|2021-06-08 03:25:00|12089.5|12087.4|12090.2|12088.1|12090.4|12088.7|12089.1|12087.3|161
1623123000000|2021-06-08 03:30:00|12089.8|12088.5|12089|12087.7|12090.1|12088.6|12088.7|12087.2|163
1623123300000|2021-06-08 03:35:00|12088.9|12087.6|12088.2|12086.9|12089.4|12087.7|12087.9|12086.3|250
1623123600000|2021-06-08 03:40:00|12088.1|12086.8|12088.2|12086.9|12088.9|12087.1|12087.9|12086.3|174
1623123900000|2021-06-08 03:45:00|12088.3|12087|12089|12087.7|12089.5|12088|12088|12086.4|180
1623124200000|2021-06-08 03:50:00|12089.1|12087.8|12088.2|12086.9|12089.1|12087.8|12088.1|12086.5|99
1623124500000|2021-06-08 03:55:00|12088.1|12086.8|12088.4|12086.3|12089.1|12087.4|12087.8|12086.2|150
1623124800000|2021-06-08 04:00:00|12088.6|12086.5|12088.7|12087.4|12089.3|12087.6|12087.9|12086.3|158
1623125100000|2021-06-08 04:05:00|12088.8|12087.5|12088.8|12087.5|12089.3|12087.8|12088.5|12087.1|70
1623125400000|2021-06-08 04:10:00|12088.7|12087.4|12089.5|12088.2|12089.9|12088.4|12087.5|12085.7|138
1623125700000|2021-06-08 04:15:00|12089.3|12088|12089.6|12088.3|12090.8|12089.1|12088.8|12087.1|105
1623126000000|2021-06-08 04:20:00|12089.7|12088.4|12090.3|12089|12090.9|12089.2|12089.5|12087.9|109
1623126300000|2021-06-08 04:25:00|12090.2|12088.9|12089.3|12087.2|12090.7|12089|12088.8|12087.1|206
1623126600000|2021-06-08 04:30:00|12089|12087.7|12089.8|12087.7|12090|12088.1|12088.8|12086.9|178
1623126900000|2021-06-08 04:35:00|12089.6|12087.5|12089.8|12087.7|12089.8|12087.9|12088.8|12087.1|139
1623127200000|2021-06-08 04:40:00|12089.7|12087.6|12089.2|12087.1|12089.8|12087.7|12088.8|12087|119
1623127500000|2021-06-08 04:45:00|12089.1|12087|12088.1|12086.8|12089.3|12087.5|12087.7|12086|152
1623127800000|2021-06-08 04:50:00|12088.5|12087.2|12087.4|12086.1|12088.7|12087.2|12087.3|12085.6|143
1623128100000|2021-06-08 04:55:00|12087.5|12086.2|12087.4|12086.1|12088|12086.5|12087.2|12085.5|129
1623128400000|2021-06-08 05:00:00|12087.5|12086.2|12086.6|12084.5|12088|12086.3|12085.7|12083.9|201
1623128700000|2021-06-08 05:05:00|12086.7|12084.6|12085|12082.9|12087.2|12085.3|12084.7|12082.7|157
1623129000000|2021-06-08 05:10:00|12084.9|12082.8|12084.9|12082.8|12085.7|12083.9|12084.4|12082.7|160
1623129300000|2021-06-08 05:15:00|12084.7|12083.4|12084.5|12083.2|12085.6|12083.9|12084.3|12082.5|129
1623129600000|2021-06-08 05:20:00|12084.6|12083.3|12086.6|12085.3|12087.2|12085.4|12084.6|12083.3|119
1623129900000|2021-06-08 05:25:00|12086.7|12085.4|12086.8|12084.7|12087.8|12085.8|12085.2|12083.5|158
1623130200000|2021-06-08 05:30:00|12086.9|12084.8|12087.5|12085.4|12087.8|12086.2|12085.8|12084.1|136
1623130500000|2021-06-08 05:35:00|12086.9|12085.6|12086.2|12084.1|12087.4|12085.7|12085.2|12083.5|188
1623130800000|2021-06-08 05:40:00|12086.1|12084|12085.1|12083|12086.1|12084.2|12084.9|12082.8|152
1623131100000|2021-06-08 05:45:00|12085.2|12083.1|12087.6|12086.3|12088|12086.4|12084.5|12082.8|167
1623131400000|2021-06-08 05:50:00|12087.8|12085.7|12089.9|12087.8|12090.1|12088|12086.8|12085.1|186
1623131700000|2021-06-08 05:55:00|12089.8|12087.7|12089.6|12087.5|12090.3|12088.2|12088.5|12086.4|180
1623132000000|2021-06-08 06:00:00|12089.5|12087.4|12085.7|12083.6|12090.3|12088.6|12085.3|12083.4|302
1623132300000|2021-06-08 06:05:00|12085.6|12083.5|12084|12082.7|12085.8|12084|12083.2|12081.6|280
1623132600000|2021-06-08 06:10:00|12084.2|12082.1|12085.8|12083.7|12085.9|12084.2|12083.1|12081.4|277
1623132900000|2021-06-08 06:15:00|12085.7|12083.6|12084.2|12082.1|12085.7|12084.1|12081.1|12079.4|314
1623133200000|2021-06-08 06:20:00|12084.1|12082|12084|12082.7|12085.8|12084|12083.1|12081.7|245
1623133500000|2021-06-08 06:25:00|12084.1|12082.8|12082.9|12080.8|12084.2|12082.8|12082.4|12080.7|191
1623133800000|2021-06-08 06:30:00|12083|12080.9|12082.5|12081.2|12084.5|12082.8|12082.3|12080.7|204
1623134100000|2021-06-08 06:35:00|12082.6|12081.3|12083.9|12082.6|12084.8|12083.5|12082.1|12080.7|201
1623134400000|2021-06-08 06:40:00|12083.8|12082.5|12083.9|12082.6|12085.6|12083.9|12082.3|12080.8|268
1623134700000|2021-06-08 06:45:00|12084|12082.7|12084.7|12083.4|12086.3|12084.9|12083.9|12082.5|283
1623135000000|2021-06-08 06:50:00|12084.6|12083.3|12086.5|12085.2|12086.5|12085.2|12084.4|12083.1|252
1623135300000|2021-06-08 06:55:00|12086.4|12085.1|12084.4|12083.1|12086.7|12085.4|12083.3|12081.7|286
1623135600000|2021-06-08 07:00:00|12084.5|12083.2|12079.3|12078|12084.8|12083.5|12078.9|12077.3|536
1623135900000|2021-06-08 07:05:00|12079|12077.7|12081.1|12079.8|12081.7|12080.4|12078.5|12076.9|390
1623136200000|2021-06-08 07:10:00|12081.2|12079.9|12086.3|12085|12086.4|12085|12080.9|12079.6|382
1623136500000|2021-06-08 07:15:00|12086.6|12085.3|12092.2|12090.9|12092.4|12091.1|12086.5|12085.2|604
1623136800000|2021-06-08 07:20:00|12092.1|12090.8|12094.1|12092.8|12094.4|12092.9|12090|12088.5|456
1623137100000|2021-06-08 07:25:00|12094|12092.7|12093.4|12092.1|12095.9|12094.4|12092.4|12091.1|500
1623137400000|2021-06-08 07:30:00|12093.5|12092.2|12092.3|12091|12094.2|12092.9|12091.7|12090.1|344
1623137700000|2021-06-08 07:35:00|12092.2|12090.9|12093.6|12091.5|12094.5|12092.8|12091.7|12090|369
1623138000000|2021-06-08 07:40:00|12093|12091.7|12090.9|12088.8|12093.6|12091.8|12089.7|12088|344
1623138300000|2021-06-08 07:45:00|12090.6|12089.3|12088.3|12086.2|12091.6|12089.8|12087.8|12085.7|362
1623138600000|2021-06-08 07:50:00|12088.2|12086.1|12089.1|12087.8|12089.7|12087.8|12086.8|12085.1|349
1623138900000|2021-06-08 07:55:00|12089|12087|12086.5|12085.2|12089.5|12087.8|12086.3|12084.7|303
1623139200000|2021-06-08 08:00:00|12086.4|12085.1|12087.6|12086.3|12088.5|12087|12084.7|12083|410
1623139500000|2021-06-08 08:05:00|12087.5|12086.2|12086.8|12085.5|12090.1|12088.5|12086.6|12084.9|333
1623139800000|2021-06-08 08:10:00|12086.9|12085.6|12090.5|12088.4|12091.8|12090.1|12086.7|12085.4|404
1623140100000|2021-06-08 08:15:00|12090.6|12088.5|12090.8|12088.7|12091.6|12090.2|12089|12087.4|318
1623140400000|2021-06-08 08:20:00|12090.7|12088.6|12094.5|12092.4|12094.7|12092.9|12090.4|12088.5|329
1623140700000|2021-06-08 08:25:00|12094.2|12092.9|12093.8|12091.7|12095.8|12094|12093.1|12091.4|361
1623141000000|2021-06-08 08:30:00|12093.9|12091.8|12092.2|12090.9|12095.1|12093.5|12091.7|12090.3|311
1623141300000|2021-06-08 08:35:00|12092.1|12090.8|12091|12089.7|12092.4|12090.9|12089|12087.5|316
1623141600000|2021-06-08 08:40:00|12091.1|12089.8|12088.4|12087.1|12091.1|12089.8|12088|12086.7|275
1623141900000|2021-06-08 08:45:00|12088.8|12086.7|12088.5|12087.2|12090.1|12088.4|12087.5|12085.9|292
1623142200000|2021-06-08 08:50:00|12088.6|12087.3|12085|12083.7|12088.6|12087.3|12084.2|12082.5|242
1623142500000|2021-06-08 08:55:00|12085.1|12083.8|12087.1|12085|12087.3|12085.6|12085|12083.5|215
1623142800000|2021-06-08 09:00:00|12087.3|12085.2|12087.2|12085.1|12088.4|12086.9|12086.3|12084.6|335
1623143100000|2021-06-08 09:05:00|12087.1|12085|12084.8|12082.7|12087.5|12085.7|12084.5|12082.6|306
1623143400000|2021-06-08 09:10:00|12084.9|12082.8|12083.7|12081.6|12085.7|12084.2|12083.3|12081.6|240
1623143700000|2021-06-08 09:15:00|12083.2|12081.9|12084.6|12083.3|12085.8|12084.2|12081.7|12080.1|334
1623144000000|2021-06-08 09:20:00|12084.7|12083.4|12082.6|12081.3|12086|12084.2|12082.5|12080.8|284
1623144300000|2021-06-08 09:25:00|12082.7|12081.4|12083.2|12081.9|12084.2|12082.8|12081.8|12080.2|275
1623144600000|2021-06-08 09:30:00|12083.3|12082|12083.3|12082|12085.6|12084.2|12082.9|12081.6|264
1623144900000|2021-06-08 09:35:00|12083.2|12081.9|12088.3|12087|12088.5|12087.2|12083.1|12081.8|244
1623145200000|2021-06-08 09:40:00|12088.4|12087.1|12088.3|12087|12090.3|12088.5|12087.1|12085.8|245
1623145500000|2021-06-08 09:45:00|12088.2|12086.9|12087.9|12086.6|12090.4|12088.7|12087.3|12085.8|296
1623145800000|2021-06-08 09:50:00|12088|12086.7|12085.8|12084.5|12088.7|12087|12085.8|12084.3|227
1623146100000|2021-06-08 09:55:00|12085.9|12084.6|12084.4|12083.1|12087.4|12085.8|12084.1|12082.7|244
1623146400000|2021-06-08 10:00:00|12084.5|12083.2|12086.5|12085.2|12087.6|12086|12082.6|12080.9|340
1623146700000|2021-06-08 10:05:00|12086.4|12085.1|12086.8|12085.5|12087.7|12086.4|12085.1|12083.8|301
1623147000000|2021-06-08 10:10:00|12086.7|12085.4|12082.4|12081.1|12086.7|12085.4|12082.3|12080.6|437
1623147300000|2021-06-08 10:15:00|12083.1|12081|12085.5|12084.2|12085.8|12084.3|12081.8|12079.9|824
1623147600000|2021-06-08 10:20:00|12085.4|12084.1|12086.9|12085.6|12087.1|12085.8|12081.6|12080|502
1623147900000|2021-06-08 10:25:00|12087|12085.7|12088.9|12086.8|12090.1|12088.7|12086|12084.6|509
1623148200000|2021-06-08 10:30:00|12089|12086.9|12087.2|12085.9|12090.5|12088.7|12086.2|12084.7|462
1623148500000|2021-06-08 10:35:00|12087.1|12085.8|12083.8|12081.7|12087.7|12086.3|12081.7|12080.4|517
1623148800000|2021-06-08 10:40:00|12083.4|12082.1|12085.9|12083.8|12086|12084.3|12083.3|12081.5|382
1623149100000|2021-06-08 10:45:00|12085.8|12083.7|12083.4|12081.3|12085.8|12083.7|12082.4|12080.9|291
1623149400000|2021-06-08 10:50:00|12083.5|12081.4|12081.5|12080.2|12084.7|12083.4|12080.8|12079.3|326
1623149700000|2021-06-08 10:55:00|12081.6|12080.3|12081.7|12079.6|12082.1|12080.4|12080.1|12078.5|343
1623150000000|2021-06-08 11:00:00|12081.5|12080.2|12078|12076.7|12081.6|12080.3|12077.2|12075.3|445
1623150300000|2021-06-08 11:05:00|12078.1|12076.8|12076.5|12075.2|12078.3|12077|12076.4|12074.8|299
1623150600000|2021-06-08 11:10:00|12076.6|12075.3|12076.3|12075|12078.2|12076.7|12076|12074.7|266
1623150900000|2021-06-08 11:15:00|12076.2|12074.9|12075.8|12074.5|12077|12075.4|12075|12073.4|268
1623151200000|2021-06-08 11:20:00|12075.9|12074.6|12076.9|12075.6|12077.7|12075.9|12074.9|12073.6|276
1623151500000|2021-06-08 11:25:00|12076.8|12075.5|12077.2|12075.1|12077.9|12076.6|12075.9|12074.6|240
1623151800000|2021-06-08 11:30:00|12076.7|12075.4|12079.4|12078.1|12079.5|12078.2|12076.5|12074.9|257
1623152100000|2021-06-08 11:35:00|12079.5|12078.2|12078.6|12077.3|12081.8|12080.2|12078.2|12076.9|290
1623152400000|2021-06-08 11:40:00|12078.5|12077.2|12078|12076.7|12079.9|12078.6|12076.5|12075.2|311
1623152700000|2021-06-08 11:45:00|12078.2|12076.9|12078.9|12077.6|12080.7|12079.4|12078.1|12076.8|279
1623153000000|2021-06-08 11:50:00|12078.8|12077.5|12079.1|12077.8|12081.3|12080|12077.3|12076|356
1623153300000|2021-06-08 11:55:00|12079|12077.7|12076.2|12074.9|12079.5|12078|12075|12073.4|331
1623153600000|2021-06-08 12:00:00|12076.3|12075|12076|12074.7|12077.8|12076.4|12073.5|12071.7|450
1623153900000|2021-06-08 12:05:00|12076.2|12074.9|12076.1|12074.8|12077.6|12076.3|12073.9|12072.3|385
1623154200000|2021-06-08 12:10:00|12076|12074.7|12075.8|12074.5|12077.4|12076.1|12075.4|12073.8|240
1623154500000|2021-06-08 12:15:00|12075.9|12074.6|12074.2|12072.9|12078.5|12077.2|12073.7|12072.3|357
1623154800000|2021-06-08 12:20:00|12074.4|12073.1|12077.5|12076.2|12079.8|12078.5|12074.2|12072.9|467
1623155100000|2021-06-08 12:25:00|12077.4|12076.1|12078.9|12075.6|12080.2|12078.3|12075.3|12074|482
1623155400000|2021-06-08 12:30:00|12079|12076.2|12075.7|12074.4|12079.4|12076.4|12071.7|12070.1|725
1623155700000|2021-06-08 12:35:00|12075.8|12074.5|12079.1|12077.8|12079.1|12077.8|12073|12071.7|589
1623156000000|2021-06-08 12:40:00|12079|12077.7|12084.1|12082.8|12085.6|12084|12078.7|12077.1|619
1623156300000|2021-06-08 12:45:00|12084|12082.7|12089.3|12088|12092.8|12091.4|12083.3|12081.9|656
1623156600000|2021-06-08 12:50:00|12089.5|12088.2|12092.1|12090.8|12092.1|12090.8|12086.9|12085.2|633
1623156900000|2021-06-08 12:55:00|12092|12090.7|12089.9|12088.6|12092.7|12091.3|12089|12087.7|610
1623157200000|2021-06-08 13:00:00|12090.2|12088.1|12086.8|12085.5|12090.4|12089.1|12085.1|12083.8|567
1623157500000|2021-06-08 13:05:00|12086.7|12085.4|12087.6|12086.3|12089|12087.7|12084.1|12082.6|539
1623157800000|2021-06-08 13:10:00|12087.8|12085.7|12083.2|12081.9|12087.9|12085.8|12081.8|12080.5|467
1623158100000|2021-06-08 13:15:00|12083.3|12082|12082.4|12081.1|12084.1|12082.8|12080.2|12078.9|488
1623158400000|2021-06-08 13:20:00|12082.5|12081.2|12083.5|12082.2|12084.8|12083.3|12082|12080.5|421
1623158700000|2021-06-08 13:25:00|12083.6|12082.3|12089.2|12087.9|12089.2|12087.9|12083|12081.7|389
1623159000000|2021-06-08 13:30:00|12089.9|12087.8|12090.6|12089.3|12091.8|12090.2|12086.2|12084.9|601
1623159300000|2021-06-08 13:35:00|12090.5|12089.2|12093.1|12091|12095.6|12094.3|12090.3|12088.6|550
1623159600000|2021-06-08 13:40:00|12092.7|12091.4|12092.6|12091.3|12094.3|12093|12090.3|12089|573
1623159900000|2021-06-08 13:45:00|12092.7|12091.4|12091.2|12089.9|12093.8|12092.5|12090.4|12088.9|531
1623160200000|2021-06-08 13:50:00|12091.3|12090|12093.3|12092|12096.1|12094.8|12091.1|12089.6|645
1623160500000|2021-06-08 13:55:00|12093.4|12092.1|12094.4|12092.3|12098.5|12096.8|12093|12091.3|810
1623160800000|2021-06-08 14:00:00|12094.5|12092.4|12087.5|12086.2|12095.3|12093.8|12086.8|12085.1|788
1623161100000|2021-06-08 14:05:00|12087.4|12086.1|12081.5|12080.2|12088.8|12087.1|12081.4|12080.1|622
1623161400000|2021-06-08 14:10:00|12081.6|12080.3|12092.4|12091.1|12092.5|12091.1|12081.1|12079.8|611
1623161700000|2021-06-08 14:15:00|12092.3|12091|12093|12090.9|12098.3|12097|12091.7|12090.4|713
1623162000000|2021-06-08 14:20:00|12092.2|12091.2|12097.9|12096.6|12098.1|12096.8|12090.6|12089.1|621
1623162300000|2021-06-08 14:25:00|12098|12096.7|12100.2|12098.9|12102.6|12100.9|12097.7|12096.4|667
1623162600000|2021-06-08 14:30:00|12100.3|12099|12097.2|12095.1|12101|12099.4|12096.3|12094.7|603
1623162900000|2021-06-08 14:35:00|12097.1|12095|12091.7|12089.6|12097.4|12095.9|12090.6|12088.9|604
1623163200000|2021-06-08 14:40:00|12091.6|12089.5|12086.8|12085.5|12091.6|12089.7|12084.5|12083.2|600
1623163500000|2021-06-08 14:45:00|12087.2|12085.1|12081.3|12080|12087.2|12085.1|12080|12078.5|577
1623163800000|2021-06-08 14:50:00|12080.8|12079.5|12085.1|12083.8|12086.5|12084.4|12080.3|12079|757
1623164100000|2021-06-08 14:55:00|12084.9|12083.6|12089|12087.7|12089.8|12088.5|12082.7|12081.3|700
1623164400000|2021-06-08 15:00:00|12088.8|12087.5|12087|12085.7|12090.1|12088.4|12086.3|12084.6|651
1623164700000|2021-06-08 15:05:00|12087.3|12085.2|12087.1|12085.8|12089|12087.2|12086.7|12085.2|477
1623165000000|2021-06-08 15:10:00|12087.2|12085.9|12094|12091.9|12094.1|12092.4|12087.1|12085.7|443
1623165300000|2021-06-08 15:15:00|12094.1|12092|12093.2|12091.9|12095.1|12093.6|12090.1|12088.8|457
1623165600000|2021-06-08 15:20:00|12093.1|12091.8|12095.7|12094.4|12097.6|12096|12091.9|12090.3|571
1623165900000|2021-06-08 15:25:00|12095.6|12094.3|12092.1|12090.8|12096.8|12095|12091.4|12089.9|491
1623166200000|2021-06-08 15:30:00|12092.2|12090.9|12089.2|12087.9|12092.7|12091.4|12088.1|12086.7|514
1623166500000|2021-06-08 15:35:00|12089.1|12087.8|12092.9|12091.6|12093.1|12091.7|12088.9|12087.6|473
1623166800000|2021-06-08 15:40:00|12093|12091.7|12094.2|12092.9|12096.9|12095.1|12092.6|12091.3|440
1623167100000|2021-06-08 15:45:00|12094.1|12092.8|12097.5|12095.4|12097.7|12096|12093.5|12092.2|449
1623167400000|2021-06-08 15:50:00|12097.4|12095.3|12096.4|12095.1|12098.2|12096.9|12094.4|12092.8|486
1623167700000|2021-06-08 15:55:00|12096.5|12095.2|12101.8|12100.5|12102.3|12100.8|12096.4|12094.9|445
1623168000000|2021-06-08 16:00:00|12101.9|12100.6|12100.9|12099.6|12102.4|12101.1|12099.2|12097.9|386
1623168300000|2021-06-08 16:05:00|12100.8|12099.5|12101|12099.7|12101.3|12099.9|12099.6|12098.2|313
1623168600000|2021-06-08 16:10:00|12101.1|12099.8|12103.2|12101.9|12103.6|12102.3|12100.4|12099.1|276
1623168900000|2021-06-08 16:15:00|12103.4|12102.1|12104.4|12103.1|12105.8|12104|12102.9|12101.6|271
1623169200000|2021-06-08 16:20:00|12103.9|12102.6|12105.2|12103.9|12108.8|12107|12103.7|12102.4|392
1623169500000|2021-06-08 16:25:00|12105.1|12103.8|12105.2|12103.9|12106.5|12104.8|12104.4|12102.9|262
1623169800000|2021-06-08 16:30:00|12105.3|12104|12105.2|12103.9|12106.7|12105.4|12105|12103.7|146
1623170100000|2021-06-08 16:35:00|12105.3|12104|12107.7|12105.6|12107.8|12106.1|12105.1|12103.6|222
1623170400000|2021-06-08 16:40:00|12107.9|12105.8|12109.6|12108.3|12110.4|12108.5|12105.9|12104.5|264
1623170700000|2021-06-08 16:45:00|12109.7|12108.4|12113.4|12112.1|12115|12113.7|12109.7|12108|380
1623171000000|2021-06-08 16:50:00|12113.5|12112.2|12114.2|12112.9|12115.1|12113.6|12112.9|12111.3|253
1623171300000|2021-06-08 16:55:00|12114.1|12112.8|12110.9|12109.6|12114.5|12112.9|12110.8|12109.5|244
1623171600000|2021-06-08 17:00:00|12111|12109.7|12110.6|12109.3|12113.9|12112.3|12110.5|12109.2|186
1623171900000|2021-06-08 17:05:00|12110.2|12108.9|12109.7|12108.4|12113.6|12112|12109.1|12107.7|279
1623172200000|2021-06-08 17:10:00|12109.5|12108.2|12109.7|12108.4|12110.2|12108.9|12108.8|12107.1|174
1623172500000|2021-06-08 17:15:00|12110.4|12109.1|12111.8|12110.5|12112.7|12111.4|12110.4|12109.1|143
1623172800000|2021-06-08 17:20:00|12111.9|12110.6|12112|12110.7|12112.5|12111.1|12111.3|12110|153
1623173100000|2021-06-08 17:25:00|12111.9|12110.6|12113.4|12112.1|12114.8|12113.2|12111.2|12109.5|304
1623173400000|2021-06-08 17:30:00|12112.9|12111.6|12111.2|12109.9|12113.8|12112.4|12111.1|12109.8|216
1623173700000|2021-06-08 17:35:00|12111.3|12110|12110.9|12109.6|12112.4|12110.7|12110.4|12109|139
1623174000000|2021-06-08 17:40:00|12111.1|12109.8|12108.1|12106.8|12112.1|12110.8|12108.1|12106.8|208
1623174300000|2021-06-08 17:45:00|12108.2|12106.9|12109.5|12108.2|12110.2|12108.9|12108|12106.7|257
1623174600000|2021-06-08 17:50:00|12109.6|12108.3|12109.4|12108.1|12110.7|12109|12107.3|12106|246
1623174900000|2021-06-08 17:55:00|12109.5|12108.2|12111.1|12109.8|12111.6|12109.9|12108.8|12107.2|191
1623175200000|2021-06-08 18:00:00|12111|12109.7|12109.8|12108.5|12111.4|12110|12109.7|12108.4|157
1623175500000|2021-06-08 18:05:00|12109.9|12108.6|12107.2|12105.1|12109.9|12108.6|12106.3|12105|190
1623175800000|2021-06-08 18:10:00|12107.1|12105|12109|12107.7|12109.1|12107.8|12106.6|12105|142
1623176100000|2021-06-08 18:15:00|12108.9|12107.6|12102.9|12101.6|12109|12107.7|12102.9|12101.6|247
1623176400000|2021-06-08 18:20:00|12103|12101.7|12110.5|12109.2|12111|12109.4|12102.7|12101.4|311
1623176700000|2021-06-08 18:25:00|12110.4|12109.1|12112.5|12111.2|12112.8|12111.5|12110.3|12108.6|326
1623177000000|2021-06-08 18:30:00|12112.6|12111.3|12114.3|12113|12114.3|12113|12111.6|12110.3|275
1623177300000|2021-06-08 18:35:00|12114.7|12113.4|12115.5|12114.2|12116.2|12114.9|12113.8|12112.5|349
1623177600000|2021-06-08 18:40:00|12115.7|12114.4|12117.9|12116.6|12118.5|12116.8|12114.8|12113.5|326
1623177900000|2021-06-08 18:45:00|12118|12116.7|12110.4|12109.1|12118.2|12116.7|12110.3|12108.7|263
1623178200000|2021-06-08 18:50:00|12110.3|12109|12108.2|12106.9|12111.1|12109.8|12108.2|12106.9|242
1623178500000|2021-06-08 18:55:00|12108.3|12107|12106|12104.7|12108.3|12107|12105.8|12104.5|302
1623178800000|2021-06-08 19:00:00|12105.9|12104.6|12106.2|12104.9|12107.1|12105.8|12104.6|12103.3|278
1623179100000|2021-06-08 19:05:00|12106.3|12105|12106.5|12105.2|12107.8|12106.2|12106.2|12104.9|191
1623179400000|2021-06-08 19:10:00|12106.4|12105.1|12107.6|12106.3|12108.4|12107.1|12106.4|12105.1|204
1623179700000|2021-06-08 19:15:00|12107.5|12106.2|12106.7|12105.4|12107.7|12106.4|12106.6|12105.3|144
1623180000000|2021-06-08 19:20:00|12106.6|12105.3|12109.6|12108.3|12110.9|12108.8|12106.3|12105|182
1623180300000|2021-06-08 19:25:00|12109.2|12107.9|12109|12107.7|12110.9|12109.1|12107.3|12105.7|194
1623180600000|2021-06-08 19:30:00|12109.1|12107.8|12109.7|12108.4|12110.1|12108.6|12108.8|12107.5|217
1623180900000|2021-06-08 19:35:00|12109.6|12108.3|12112.1|12110.8|12112.3|12110.9|12109.4|12107.8|184
1623181200000|2021-06-08 19:40:00|12112.2|12110.9|12111.2|12109.9|12112.9|12111.6|12110.4|12108.8|184
1623181500000|2021-06-08 19:45:00|12111.5|12110.2|12114.4|12113.1|12114.5|12113.2|12111.5|12110.2|230
1623181800000|2021-06-08 19:50:00|12114.1|12112.8|12112|12110.7|12114.6|12113.3|12112|12110.2|268
1623182100000|2021-06-08 19:55:00|12112.1|12110.8|12116.8|12115.5|12118.2|12116.7|12112.1|12110.8|648
1623182400000|2021-06-08 20:00:00|12116.3|12115|12113.1|12111.8|12118.5|12117|12113.1|12111.4|374
1623182700000|2021-06-08 20:05:00|12113.2|12111.9|12113.1|12111.8|12114.4|12112.6|12113|12111.5|111
1623183000000|2021-06-08 20:10:00|12113|12111.7|12110.9|12109.6|12113.7|12111.9|12110.7|12109.2|151
1623183300000|2021-06-08 20:15:00|12111|12109.7|12111.8|12110.5|12112.3|12110.6|12110.9|12109.4|87
1623183600000|2021-06-08 20:20:00|12112|12110.7|12113.9|12112.6|12114.5|12112.7|12111.9|12110.5|150
1623183900000|2021-06-08 20:25:00|12114.4|12112.3|12113.7|12112.4|12115.1|12113.2|12113.6|12111.8|141
1623184200000|2021-06-08 20:30:00|12114|12111.9|12112.4|12111.1|12114.5|12112.6|12112.1|12110.4|144
1623184500000|2021-06-08 20:35:00|12112.6|12111.3|12111.8|12110.5|12113.2|12111.5|12111.7|12110.4|101
1623184800000|2021-06-08 20:40:00|12111.9|12110.6|12111.9|12110.6|12112.6|12110.6|12111.7|12109.6|97
1623185100000|2021-06-08 20:45:00|12111.8|12110.5|12115.2|12113.1|12115.2|12113.1|12111.7|12109.9|244
1623185400000|2021-06-08 20:50:00|12115.3|12113.2|12116.4|12114.3|12116.4|12114.3|12113.7|12111.6|292
1623185700000|2021-06-08 20:55:00|12116.5|12114.4|12114.2|12108.1|12119.4|12116.3|12114.2|12107.8|411
1623186000000|2021-06-08 21:00:00|12114.3|12108|12115|12108|12115.9|12108.9|12114.3|12107.4|63
1623186300000|2021-06-08 21:05:00|12116|12109|12109.3|12102.3|12117|12111.4|12109|12102|169
1623186600000|2021-06-08 21:10:00|12109.7|12102.7|12117.3|12110.3|12117.3|12110.3|12109|12102|283
1623186900000|2021-06-08 21:15:00|12117.4|12110.4|12115.2|12108.2|12118.1|12111.1|12114.3|12107.3|169
1623187200000|2021-06-08 21:20:00|12115.4|12108.4|12115.8|12108.8|12117.7|12110.7|12114.4|12107.4|265
1623187500000|2021-06-08 21:25:00|12115.5|12108.5|12118.1|12111.1|12119.1|12112.1|12112.7|12105.7|286
1623187800000|2021-06-08 21:30:00|12118.7|12111.7|12118|12113.8|12119.1|12114.5|12116.5|12111.3|280
1623188100000|2021-06-08 21:35:00|12118.1|12113.7|12116.7|12113.2|12118.9|12114|12115.8|12112.4|177
1623188400000|2021-06-08 21:40:00|12116.6|12112.9|12116.7|12113|12119.3|12113.8|12115.7|12110.9|211
1623188700000|2021-06-08 21:45:00|12116.9|12112.7|12117.3|12113.9|12118.8|12114.4|12115.8|12110.8|237
1623189000000|2021-06-08 21:50:00|12116.7|12114.4|12116.9|12113.6|12118.6|12114.8|12115.7|12113.1|156
1623189300000|2021-06-08 21:55:00|12116.7|12113.5|12114.4|12110.2|12118.2|12113.7|12114.4|12109.2|177
1623189600000|2021-06-08 22:00:00|12114.8|12110.3|12116.8|12114.5|12117.4|12114.9|12113.8|12108.9|340
1623189900000|2021-06-08 22:05:00|12116.4|12114.3|12117.2|12115.1|12117.4|12115.3|12116.4|12114.3|108
1623190200000|2021-06-08 22:10:00|12117.3|12115.2|12116|12113.9|12118.2|12116.1|12115.6|12113.5|101
1623190500000|2021-06-08 22:15:00|12116.1|12114|12115.2|12113.1|12116.1|12114|12114.3|12112.2|59
1623190800000|2021-06-08 22:20:00|12115.6|12113.5|12115.9|12113.8|12116.2|12114.1|12115.5|12113.4|79
1623191100000|2021-06-08 22:25:00|12116|12113.9|12116.1|12114|12116.5|12114.4|12115.7|12113.6|95
1623191400000|2021-06-08 22:30:00|12116|12113.9|12114.5|12112.4|12116.2|12114.1|12114.4|12112.3|110
1623191700000|2021-06-08 22:35:00|12114.4|12112.3|12114.5|12112.4|12115|12112.8|12114.3|12112.2|82
1623192000000|2021-06-08 22:40:00|12114.4|12112.3|12114.3|12112.2|12114.8|12112.6|12114.2|12112.1|97
1623192300000|2021-06-08 22:45:00|12114.1|12112|12113.8|12111.7|12114.4|12112.3|12113.5|12111.4|112
1623192600000|2021-06-08 22:50:00|12113.7|12111.6|12114.5|12112.4|12114.6|12112.5|12113.2|12111.4|90
1623192900000|2021-06-08 22:55:00|12114.4|12112.3|12116.6|12114.5|12117.6|12115.5|12113.9|12112.2|137
1623193200000|2021-06-08 23:00:00|12116.7|12114.6|12116.2|12114.1|12118.3|12116.2|12115.8|12113.8|195
1623193500000|2021-06-08 23:05:00|12116.3|12114.2|12117|12115.7|12117.7|12115.9|12115.9|12114|129
1623193800000|2021-06-08 23:10:00|12116.9|12115.6|12117.4|12115.3|12117.5|12115.7|12116.5|12114.8|139
1623194100000|2021-06-08 23:15:00|12117.3|12115.2|12115.3|12113.2|12117.4|12115.7|12114.2|12112.6|159
1623194400000|2021-06-08 23:20:00|12115.2|12113.1|12114.2|12112.1|12115.3|12113.6|12113.6|12112|185
1623194700000|2021-06-08 23:25:00|12114.4|12112.3|12114.3|12112.2|12114.9|12113|12113.2|12111.6|212
1623195000000|2021-06-08 23:30:00|12114.2|12112.1|12113.1|12111|12114.4|12112.5|12112.6|12110.9|184
1623195300000|2021-06-08 23:35:00|12113.2|12111.1|12112.8|12110.7|12113.7|12111.9|12112.1|12110.3|185
1623195600000|2021-06-08 23:40:00|12112.5|12111.2|12114.2|12112.1|12115|12113.6|12112.4|12110.8|202
1623195900000|2021-06-08 23:45:00|12114.1|12112|12114.8|12112.7|12114.9|12113|12113.5|12111.8|218
1623196200000|2021-06-08 23:50:00|12114.7|12112.6|12113.5|12111.4|12114.8|12113|12112.4|12110.6|202
1623196500000|2021-06-08 23:55:00|12113.4|12111.3|12114.4|12112.3|12114.5|12112.7|12112.3|12110.6|192
1623196800000|2021-06-09 00:00:00|12113.9|12112.6|12112.7|12110.6|12116.6|12114.9|12111.5|12109.4|508
1623197100000|2021-06-09 00:05:00|12112.8|12110.7|12112.2|12110.9|12114.4|12112.7|12112.1|12110.5|289
1623197400000|2021-06-09 00:10:00|12112.3|12111|12112.4|12111.1|12112.9|12111.5|12111.3|12109.8|229
1623197700000|2021-06-09 00:15:00|12112.3|12111|12112.2|12110.9|12113.5|12111.7|12112|12110.5|228
1623198000000|2021-06-09 00:20:00|12112.1|12110.8|12110.1|12108.8|12112.6|12111|12109.8|12108.3|244
1623198300000|2021-06-09 00:25:00|12110.2|12108.9|12109.6|12108.3|12110.6|12109|12106.9|12105.4|328
1623198600000|2021-06-09 00:30:00|12109.5|12108.2|12108.8|12107.5|12110.9|12109.3|12108.6|12107.2|185
1623198900000|2021-06-09 00:35:00|12109.3|12107.2|12110|12108.7|12111.5|12109.8|12108.9|12107|238
1623199200000|2021-06-09 00:40:00|12110.4|12108.3|12110.6|12108.5|12111|12109.2|12109.3|12107.5|235
1623199500000|2021-06-09 00:45:00|12110.7|12108.6|12109.4|12108.1|12110.7|12109|12108.9|12107.6|260
1623199800000|2021-06-09 00:50:00|12109.5|12108.2|12110|12107.9|12110.1|12108.3|12107.9|12106.2|319
1623200100000|2021-06-09 00:55:00|12109.5|12108.2|12109.3|12107.2|12110|12108.3|12107.3|12106|215
1623200400000|2021-06-09 01:00:00|12109.4|12107.3|12109|12107.7|12110.7|12108.9|12108.9|12107|322
1623200700000|2021-06-09 01:05:00|12108.9|12107.6|12109.7|12107.6|12110.7|12109|12108.9|12107.3|228
1623201000000|2021-06-09 01:10:00|12109.8|12107.7|12110.5|12108.4|12111.3|12109.6|12109.5|12107.5|232
1623201300000|2021-06-09 01:15:00|12110.4|12108.3|12108.7|12107.4|12110.4|12108.3|12108.4|12106.3|200
1623201600000|2021-06-09 01:20:00|12108.8|12107.5|12109.1|12107|12109.9|12108.4|12108.4|12106.7|195
1623201900000|2021-06-09 01:25:00|12108.7|12107.4|12109.8|12107.7|12109.9|12108.1|12108.6|12106.9|169
1623202200000|2021-06-09 01:30:00|12109.9|12107.8|12108.2|12106.1|12110.1|12108.8|12107.8|12106.1|252
1623202500000|2021-06-09 01:35:00|12108.1|12106|12107.5|12105.4|12109.7|12108|12106.8|12105|259
1623202800000|2021-06-09 01:40:00|12107.4|12105.3|12107.1|12105|12108.3|12106.6|12106.3|12104.6|275
1623203100000|2021-06-09 01:45:00|12107|12104.9|12107.2|12105.9|12107.7|12106|12106.3|12104.6|188
1623203400000|2021-06-09 01:50:00|12107.6|12105.5|12108.3|12106.2|12109.1|12107.7|12107.2|12105.4|225
1623203700000|2021-06-09 01:55:00|12108.4|12106.3|12106.6|12104.5|12108.5|12106.6|12106|12104.2|228
1623204000000|2021-06-09 02:00:00|12106.4|12104.3|12107|12104.9|12107.5|12105.8|12105.7|12104|259
1623204300000|2021-06-09 02:05:00|12106.9|12104.8|12106.2|12104.1|12106.9|12105.3|12105.3|12103.8|321
1623204600000|2021-06-09 02:10:00|12106.1|12104|12106.4|12105.1|12107.2|12105.6|12105.7|12103.9|329
1623204900000|2021-06-09 02:15:00|12106.3|12105|12107.7|12105.6|12108.1|12106.3|12106.3|12104.6|203
1623205200000|2021-06-09 02:20:00|12107.6|12105.5|12107.4|12105.3|12108.4|12106.6|12107|12105.2|219
1623205500000|2021-06-09 02:25:00|12107|12105.7|12107.6|12105.5|12107.6|12105.9|12106.9|12105.3|149
1623205800000|2021-06-09 02:30:00|12107.5|12105.4|12108.2|12106.1|12108.4|12106.8|12106.4|12104.7|267
1623206100000|2021-06-09 02:35:00|12108|12105.9|12106.7|12104.6|12108.2|12106.5|12106.3|12104.6|206
1623206400000|2021-06-09 02:40:00|12106.8|12104.7|12107.7|12105.6|12108.5|12106.8|12105.6|12103.9|232
1623206700000|2021-06-09 02:45:00|12107.6|12105.5|12108.5|12106.4|12109.8|12107.9|12106.4|12104.8|222
1623207000000|2021-06-09 02:50:00|12108.2|12106.9|12107.6|12106.3|12109.3|12107.5|12107.4|12105.7|220
1623207300000|2021-06-09 02:55:00|12107.7|12106.4|12105.8|12104.5|12108.4|12106.4|12105.3|12103.7|299
1623207600000|2021-06-09 03:00:00|12105.7|12104.4|12104.9|12102.8|12106.5|12104.7|12104.3|12102.7|328
1623207900000|2021-06-09 03:05:00|12105|12102.9|12104.4|12103.1|12105.5|12103.5|12103.8|12102.1|230
1623208200000|2021-06-09 03:10:00|12104.3|12103|12106.3|12104.2|12106.4|12104.3|12103.9|12102.1|288
1623208500000|2021-06-09 03:15:00|12106.2|12104.1|12106|12104.7|12106.5|12104.8|12104.8|12102.9|221
1623208800000|2021-06-09 03:20:00|12105.9|12104.6|12110.9|12108.8|12110.9|12109.3|12105.9|12104.4|244
1623209100000|2021-06-09 03:25:00|12110.8|12108.7|12110|12107.9|12110.8|12109.1|12108.9|12107.2|228
1623209400000|2021-06-09 03:30:00|12109.5|12108.2|12110|12107.9|12110.3|12108.7|12109.1|12107.4|118
1623209700000|2021-06-09 03:35:00|12109.6|12108.3|12108.1|12106.8|12110|12108.3|12108.1|12106.2|174
1623210000000|2021-06-09 03:40:00|12108|12106.7|12109.4|12107.3|12109.4|12107.7|12107.9|12106.3|128
1623210300000|2021-06-09 03:45:00|12109.3|12107.2|12110.9|12108.8|12110.9|12109.3|12108.9|12107.2|114
1623210600000|2021-06-09 03:50:00|12110.8|12108.7|12110.7|12109.4|12112.4|12110.9|12110.2|12108.6|230
1623210900000|2021-06-09 03:55:00|12110.8|12109.5|12110.8|12108.7|12111.5|12109.9|12110|12108.3|152
1623211200000|2021-06-09 04:00:00|12110.6|12109.3|12111.2|12109.9|12112.2|12110.5|12110.6|12108.7|159
1623211500000|2021-06-09 04:05:00|12111.1|12109.8|12111.9|12109.8|12112.3|12110.5|12111|12109.4|154
1623211800000|2021-06-09 04:10:00|12111.6|12110.3|12110.8|12108.7|12111.9|12110.4|12110.1|12108.5|126
1623212100000|2021-06-09 04:15:00|12110.7|12108.6|12110.5|12109.2|12111.5|12109.9|12110.2|12108.5|146
1623212400000|2021-06-09 04:20:00|12110.4|12109.1|12109|12107.7|12111|12109.4|12108.9|12107.3|156
1623212700000|2021-06-09 04:25:00|12109.1|12107.8|12109.1|12107.8|12109.7|12108.1|12108.5|12106.9|121
1623213000000|2021-06-09 04:30:00|12109|12107.7|12109.7|12108.4|12110.9|12109.1|12109|12107.5|119
1623213300000|2021-06-09 04:35:00|12109.6|12108.3|12109.4|12107.3|12110.6|12109|12108.7|12107|144
1623213600000|2021-06-09 04:40:00|12109.5|12107.4|12109.5|12108.2|12110.2|12108.5|12108.8|12107.1|157
1623213900000|2021-06-09 04:45:00|12109.6|12108.3|12108.9|12107.6|12110.1|12108.5|12108.8|12107.2|119
1623214200000|2021-06-09 04:50:00|12109|12107.7|12108.6|12106.5|12109.3|12107.8|12108.1|12106.4|100
1623214500000|2021-06-09 04:55:00|12108.5|12106.4|12108.7|12106.6|12108.7|12107|12107.7|12106|125
1623214800000|2021-06-09 05:00:00|12108.2|12106.9|12108.5|12106.4|12109.3|12107.6|12107.4|12105.7|230
1623215100000|2021-06-09 05:05:00|12108.1|12106.8|12107.4|12106.1|12109.3|12107.7|12107.4|12105.6|168
1623215400000|2021-06-09 05:10:00|12107.8|12105.7|12107.6|12106.3|12108.8|12107|12107.5|12105.7|119
1623215700000|2021-06-09 05:15:00|12107.5|12106.2|12107.1|12105|12108.1|12106.3|12105.9|12104.1|168
1623216000000|2021-06-09 05:20:00|12107.2|12105.1|12108.1|12106|12108.6|12106.9|12106.8|12105.1|197
1623216300000|2021-06-09 05:25:00|12107.6|12106.3|12107.1|12105.8|12108.5|12106.8|12106.2|12104.6|155
1623216600000|2021-06-09 05:30:00|12107.2|12105.9|12107.7|12105.6|12108.3|12106.4|12106.8|12104.9|278
1623216900000|2021-06-09 05:35:00|12107.8|12105.7|12108.5|12106.4|12109.3|12107.6|12107.8|12105.7|253
1623217200000|2021-06-09 05:40:00|12108.6|12106.5|12106.3|12104.2|12109.3|12107.6|12105.8|12104.1|194
1623217500000|2021-06-09 05:45:00|12106.4|12104.3|12107.5|12105.4|12108.1|12106.2|12106.3|12104.3|197
1623217800000|2021-06-09 05:50:00|12107.7|12105.6|12107.6|12105.5|12108.9|12106.8|12107.2|12105.2|190
1623218100000|2021-06-09 05:55:00|12107.7|12105.6|12106.4|12104.3|12108|12106.1|12105.7|12104|143
1623218400000|2021-06-09 06:00:00|12106|12104.7|12109.6|12108.3|12110.9|12109.1|12106|12104.6|336
1623218700000|2021-06-09 06:05:00|12109.7|12108.4|12111.4|12109.3|12112.7|12111|12109.7|12107.9|246
1623219000000|2021-06-09 06:10:00|12111.5|12109.4|12109.3|12108|12112.2|12110.6|12108.6|12107|292
1623219300000|2021-06-09 06:15:00|12109.7|12107.6|12108.1|12106.8|12110|12108.1|12107.3|12105.4|306
1623219600000|2021-06-09 06:20:00|12108|12106.7|12106.2|12104.1|12108.4|12106.8|12105.8|12104.1|262
1623219900000|2021-06-09 06:25:00|12105.6|12104.3|12107.3|12105.2|12108.6|12106.9|12105.6|12104|262
1623220200000|2021-06-09 06:30:00|12107|12104.9|12105.9|12104.6|12107.8|12106.2|12105.8|12104.5|193
1623220500000|2021-06-09 06:35:00|12106|12104.7|12101.7|12099.6|12107.1|12105.4|12101.2|12099.5|412
1623220800000|2021-06-09 06:40:00|12101.2|12099.9|12104|12101.9|12105.2|12103.5|12100.7|12099.2|452
1623221100000|2021-06-09 06:45:00|12103.6|12102.3|12105.5|12104.2|12106.4|12104.7|12102.7|12101|374
1623221400000|2021-06-09 06:50:00|12105.8|12104.5|12105.8|12104.5|12106.3|12104.7|12104.1|12102.3|252
1623221700000|2021-06-09 06:55:00|12105.7|12104.4|12104|12102.7|12106.5|12104.8|12103|12101.5|338
1623222000000|2021-06-09 07:00:00|12103.9|12102.6|12104.3|12103|12106.7|12105.4|12103.5|12102|369
1623222300000|2021-06-09 07:05:00|12104.4|12103.1|12104.5|12103.2|12105.4|12103.8|12103.2|12101.8|278
1623222600000|2021-06-09 07:10:00|12104.6|12103.3|12104|12101.9|12106.6|12105.1|12103.5|12101.8|332
1623222900000|2021-06-09 07:15:00|12103.5|12102.2|12098.8|12096.7|12103.6|12102.3|12096.9|12095.1|445
1623223200000|2021-06-09 07:20:00|12098.9|12096.8|12097.7|12096.4|12098.9|12097.1|12096.1|12094.5|300
1623223500000|2021-06-09 07:25:00|12097.8|12096.5|12096.2|12094.9|12097.8|12096.5|12095.8|12094.2|243
1623223800000|2021-06-09 07:30:00|12096.1|12094.8|12096.3|12095|12097.5|12095.9|12095.6|12094.3|250
1623224100000|2021-06-09 07:35:00|12096.2|12094.9|12096.4|12095.1|12097.4|12095.7|12095.7|12094.1|271
1623224400000|2021-06-09 07:40:00|12096.5|12095.2|12098.1|12096|12098.9|12097.2|12096.4|12095|249
1623224700000|2021-06-09 07:45:00|12098|12095.9|12097.7|12096.4|12098.3|12096.7|12096.9|12095.2|220
1623225000000|2021-06-09 07:50:00|12097.8|12096.5|12096.9|12095.6|12099.6|12098.3|12095.7|12094.4|292
1623225300000|2021-06-09 07:55:00|12096.8|12095.5|12094.8|12093.5|12097.8|12096.3|12093.8|12092.2|325
1623225600000|2021-06-09 08:00:00|12094.7|12093.4|12093.5|12092.2|12095.8|12094.5|12092.6|12091|436
1623225900000|2021-06-09 08:05:00|12093.4|12092.1|12092.4|12091.1|12094.2|12092.9|12092.2|12090.6|310
1623226200000|2021-06-09 08:10:00|12092.3|12091|12091.1|12089.8|12094.1|12092.4|12090.9|12089.6|427
1623226500000|2021-06-09 08:15:00|12091|12089.7|12086.6|12085.3|12092.3|12090.7|12086.1|12084.8|479
1623226800000|2021-06-09 08:20:00|12086.5|12085.2|12088.4|12087.1|12089.5|12088|12085.3|12083.8|285
1623227100000|2021-06-09 08:25:00|12088.5|12087.2|12088.3|12087|12090.8|12089.2|12088.2|12086.7|300
1623227400000|2021-06-09 08:30:00|12088.2|12086.9|12088.4|12087.1|12089.6|12087.9|12087.5|12085.9|258
1623227700000|2021-06-09 08:35:00|12088.3|12087|12086.1|12084.8|12088.4|12087.1|12083.9|12082.6|225
1623228000000|2021-06-09 08:40:00|12086.2|12084.9|12088.2|12086.9|12088.7|12087.1|12086.1|12084.8|197
1623228300000|2021-06-09 08:45:00|12088.3|12087|12089.6|12088.3|12091|12089.3|12087.5|12086.2|236
1623228600000|2021-06-09 08:50:00|12089.5|12088.2|12087.5|12086.2|12089.8|12088.5|12087.4|12085.7|210
1623228900000|2021-06-09 08:55:00|12087.4|12086.1|12089.9|12088.6|12090|12088.7|12087.3|12086|187
1623229200000|2021-06-09 09:00:00|12089.8|12088.5|12090.6|12089.3|12090.9|12089.6|12088.3|12086.7|270
1623229500000|2021-06-09 09:05:00|12090.5|12089.2|12094.1|12092.8|12094.4|12093.1|12090.4|12089.1|280
1623229800000|2021-06-09 09:10:00|12094|12092.7|12093.9|12092.6|12094.2|12092.9|12092.4|12090.9|263
1623230100000|2021-06-09 09:15:00|12094.2|12092.9|12090.4|12089.1|12094.8|12093.3|12090.2|12088.9|256
1623230400000|2021-06-09 09:20:00|12090.3|12089|12088.9|12087.6|12090.5|12089.2|12088.8|12087.5|164
1623230700000|2021-06-09 09:25:00|12088.8|12087.5|12089.6|12088.3|12091.2|12089.9|12088.8|12087.2|200
1623231000000|2021-06-09 09:30:00|12089.5|12088.2|12089.9|12088.6|12090|12088.7|12087|12085.3|212
1623231300000|2021-06-09 09:35:00|12089.8|12088.5|12087.6|12086.3|12089.9|12088.6|12086.7|12085|201
1623231600000|2021-06-09 09:40:00|12087.8|12086.5|12091.3|12090|12091.7|12090.1|12087.8|12086.4|195
1623231900000|2021-06-09 09:45:00|12091.2|12089.9|12091.9|12090.6|12093.5|12092.2|12091.1|12089.8|323
1623232200000|2021-06-09 09:50:00|12091.8|12090.5|12088.1|12086.8|12092.7|12091.4|12088|12086.7|200
1623232500000|2021-06-09 09:55:00|12088.2|12086.9|12089|12087.7|12090.7|12089.4|12088|12086.5|211
1623232800000|2021-06-09 10:00:00|12088.9|12087.6|12084.5|12083.2|12089|12087.7|12084.4|12082.8|298
1623233100000|2021-06-09 10:05:00|12084.4|12083.1|12083.6|12082.3|12085.6|12084|12083.3|12081.6|261
1623233400000|2021-06-09 10:10:00|12083.7|12082.4|12083.9|12082.6|12085.2|12083.4|12082.5|12081.2|251
1623233700000|2021-06-09 10:15:00|12083.8|12082.5|12084.8|12083.5|12084.9|12083.6|12082.7|12081|210
1623234000000|2021-06-09 10:20:00|12084.7|12083.4|12083.4|12081.3|12084.7|12083.4|12082.7|12081.1|213
1623234300000|2021-06-09 10:25:00|12083.3|12081.2|12083.7|12081.6|12084.3|12082.7|12082.8|12081|167
1623234600000|2021-06-09 10:30:00|12083.6|12081.5|12087.2|12085.1|12087.2|12085.6|12083.1|12081.5|173
1623234900000|2021-06-09 10:35:00|12087.1|12085|12085.2|12083.9|12087.3|12085.5|12084.4|12083|205
1623235200000|2021-06-09 10:40:00|12085.1|12083.8|12083.1|12081.8|12085.3|12084|12082.6|12081.3|161
1623235500000|2021-06-09 10:45:00|12083|12081.7|12081.9|12080.6|12083.2|12081.7|12081.1|12079.4|209
1623235800000|2021-06-09 10:50:00|12081.8|12080.5|12084.4|12083.1|12084.5|12083.2|12081.3|12079.6|255
1623236100000|2021-06-09 10:55:00|12084.5|12083.2|12082|12079.9|12084.7|12083.2|12080.8|12079.2|273
1623236400000|2021-06-09 11:00:00|12081.9|12079.8|12081.7|12080.4|12081.9|12080.4|12077.8|12076.5|313
1623236700000|2021-06-09 11:05:00|12081.6|12080.3|12081.4|12079.3|12082.2|12080.9|12079.4|12078.1|298
1623237000000|2021-06-09 11:10:00|12081.1|12079.8|12079.6|12078.3|12081.1|12079.8|12079.4|12078.1|212
1623237300000|2021-06-09 11:15:00|12079.5|12078.2|12079.5|12078.2|12080.6|12079|12077.9|12076.6|255
1623237600000|2021-06-09 11:20:00|12079.6|12078.3|12077.5|12076.2|12080|12078.7|12077.2|12075.7|243
1623237900000|2021-06-09 11:25:00|12077.4|12076.1|12078.3|12077|12079.1|12077.8|12077.3|12076|298
1623238200000|2021-06-09 11:30:00|12078.2|12076.9|12084.8|12083.5|12086.7|12085.4|12078.2|12076.9|311
1623238500000|2021-06-09 11:35:00|12084.7|12083.4|12084.1|12082.8|12085.5|12084.2|12082.4|12081.1|346
1623238800000|2021-06-09 11:40:00|12084.2|12082.9|12081.9|12080.6|12084.5|12082.9|12081.9|12080.1|272
1623239100000|2021-06-09 11:45:00|12082|12080.7|12083.2|12081.9|12084.1|12082.8|12081.1|12079.8|286
1623239400000|2021-06-09 11:50:00|12083.3|12082|12081.7|12080.4|12083.8|12082.3|12081|12079.7|310
1623239700000|2021-06-09 11:55:00|12082|12080.7|12079.2|12077.9|12082|12080.7|12077.3|12076|358
1623240000000|2021-06-09 12:00:00|12079|12077.7|12080.4|12079.1|12080.5|12079.2|12076.9|12075.6|269
1623240300000|2021-06-09 12:05:00|12080.3|12079|12079|12077.7|12080.4|12079.1|12076.4|12075.1|298
1623240600000|2021-06-09 12:10:00|12078.9|12077.6|12078.1|12076.8|12080.3|12079|12076.5|12075.2|326
1623240900000|2021-06-09 12:15:00|12078|12076.7|12082.6|12081.3|12082.7|12081.3|12077.2|12075.9|376
1623241200000|2021-06-09 12:20:00|12082.7|12081.4|12081.5|12080.2|12084.9|12083.6|12080.2|12078.9|521
1623241500000|2021-06-09 12:25:00|12081.8|12080.5|12082.1|12080.8|12084|12082.5|12080.6|12078.9|420
1623241800000|2021-06-09 12:30:00|12082.4|12081.1|12083.6|12082.3|12085.1|12083.8|12079|12077.6|571
1623242100000|2021-06-09 12:35:00|12083.7|12082.4|12084.8|12083.5|12085.1|12083.8|12081.1|12079.8|478
1623242400000|2021-06-09 12:40:00|12085.2|12083.9|12087.3|12086|12087.6|12086.3|12083.4|12082.1|523
1623242700000|2021-06-09 12:45:00|12087.2|12085.9|12082.6|12081.3|12088|12086.7|12080.7|12078.7|413
1623243000000|2021-06-09 12:50:00|12082.7|12081.4|12081.8|12080.5|12085.2|12083.9|12081.6|12080|372
1623243300000|2021-06-09 12:55:00|12081.7|12080.4|12083.2|12081.9|12085.3|12083.6|12081.1|12079.8|370
1623243600000|2021-06-09 13:00:00|12083.3|12082|12077.6|12076.3|12083.3|12082|12077|12075.4|481
1623243900000|2021-06-09 13:05:00|12077.5|12076.2|12076.7|12075.4|12079.8|12078.5|12076.1|12074.8|496
1623244200000|2021-06-09 13:10:00|12076.8|12075.5|12075.8|12074.5|12078|12076.7|12074|12072.7|356
1623244500000|2021-06-09 13:15:00|12076|12074.7|12073.4|12072.1|12076.1|12074.8|12070.9|12069.6|422
1623244800000|2021-06-09 13:20:00|12073.2|12071.9|12068.7|12067.4|12073.3|12072|12068.1|12066.8|416
1623245100000|2021-06-09 13:25:00|12068.6|12067.3|12067.1|12065.8|12069.2|12067.9|12065.4|12064.1|384
1623245400000|2021-06-09 13:30:00|12066.9|12065.6|12068|12066.7|12069|12067.7|12066.2|12064.9|446
1623245700000|2021-06-09 13:35:00|12067.9|12066.6|12066.4|12065.1|12068.2|12066.9|12065.3|12064|336
1623246000000|2021-06-09 13:40:00|12066.3|12065|12066.4|12065.1|12069.4|12068.1|12065|12063.7|483
1623246300000|2021-06-09 13:45:00|12066.5|12065.2|12066.2|12064.9|12067.5|12066.2|12062.5|12061.1|488
1623246600000|2021-06-09 13:50:00|12066.3|12065|12061.8|12060.5|12068.6|12067.3|12061.4|12060.1|459
1623246900000|2021-06-09 13:55:00|12061.9|12060.6|12066.4|12059.4|12069.2|12063.4|12059.5|12057.7|736
1623247200000|2021-06-09 14:00:00|12066.5|12059.5|12069.7|12067.6|12076.9|12074.8|12059.6|12054.9|1084
1623247500000|2021-06-09 14:05:00|12069.8|12067.7|12068.5|12067.2|12071.8|12070.2|12066.4|12065.1|782
1623247800000|2021-06-09 14:10:00|12068.3|12067|12072.2|12070.1|12072.5|12070.5|12063.7|12062.4|762
1623248100000|2021-06-09 14:15:00|12072.1|12070|12074.6|12073.3|12077.9|12076.2|12072|12069.9|655
1623248400000|2021-06-09 14:20:00|12074.5|12073.2|12075.1|12073.8|12077.7|12076.4|12072.4|12070.7|527
1623248700000|2021-06-09 14:25:00|12075.2|12073.9|12074.3|12072.2|12076.2|12074.8|12071.8|12070|490
1623249000000|2021-06-09 14:30:00|12074.2|12072.1|12082.4|12081.1|12082.9|12081.6|12071.4|12070.1|685
1623249300000|2021-06-09 14:35:00|12082.1|12080.8|12084.7|12083.4|12087|12085.3|12081.7|12080.4|583
1623249600000|2021-06-09 14:40:00|12084.8|12083.5|12093.2|12091.9|12094.9|12093.6|12083.7|12082.4|524
1623249900000|2021-06-09 14:45:00|12093|12091.7|12091.1|12089.8|12094|12092.5|12087.3|12085.2|677
1623250200000|2021-06-09 14:50:00|12091|12089.7|12088.9|12087.6|12093.5|12092.2|12086.7|12084.6|676
1623250500000|2021-06-09 14:55:00|12088.8|12087.5|12090.4|12089.1|12093.3|12092|12086.6|12085.3|668
1623250800000|2021-06-09 15:00:00|12090.3|12089|12091.9|12090.6|12093.8|12092.2|12089.3|12088|631
1623251100000|2021-06-09 15:05:00|12091.8|12090.5|12094.3|12093|12095.1|12093.8|12091.2|12089.9|365
1623251400000|2021-06-09 15:10:00|12094.2|12092.9|12099.9|12098.6|12100.9|12099.6|12094|12092.5|396
1623251700000|2021-06-09 15:15:00|12100|12098.7|12103|12101.7|12104.8|12103.4|12099|12097.3|363
1623252000000|2021-06-09 15:20:00|12102.9|12101.6|12102.8|12101.5|12104.3|12103|12101.5|12100.2|237
1623252300000|2021-06-09 15:25:00|12102.7|12101.4|12103.3|12102|12105.3|12104|12102.1|12100.8|375
1623252600000|2021-06-09 15:30:00|12103.4|12102.1|12103.6|12102.3|12105.8|12104.4|12103.4|12102.1|325
1623252900000|2021-06-09 15:35:00|12103.5|12102.2|12099.1|12097.8|12103.7|12102.4|12098.4|12097.1|228
1623253200000|2021-06-09 15:40:00|12099.2|12097.9|12097|12095.7|12099.7|12098|12095.4|12094.1|248
1623253500000|2021-06-09 15:45:00|12096.9|12095.6|12098.5|12097.2|12100.8|12099.5|12096.1|12094.8|279
1623253800000|2021-06-09 15:50:00|12098.4|12097.1|12103|12101.7|12103.1|12101.8|12097.7|12096.4|275
1623254100000|2021-06-09 15:55:00|12102.9|12101.6|12103|12101.7|12105.3|12104|12102.4|12101.1|338
1623254400000|2021-06-09 16:00:00|12103.1|12101.8|12106|12104.7|12106.1|12104.8|12103|12101.7|298
1623254700000|2021-06-09 16:05:00|12106.1|12104.8|12109.1|12107.8|12109.5|12107.8|12104.4|12103.1|269
1623255000000|2021-06-09 16:10:00|12109|12107.7|12110.5|12109.2|12112|12110.7|12108.1|12106.8|361
1623255300000|2021-06-09 16:15:00|12110.8|12109.5|12115.5|12114.2|12115.5|12114.2|12110.5|12109.2|382
1623255600000|2021-06-09 16:20:00|12115.4|12114.1|12114.8|12113.5|12115.4|12114.1|12113.1|12111.8|219
1623255900000|2021-06-09 16:25:00|12114.7|12113.4|12114.1|12112.8|12116.4|12115.1|12114|12112.7|194
1623256200000|2021-06-09 16:30:00|12114|12112.7|12116.8|12115.5|12117.3|12115.7|12113.9|12112.6|253
1623256500000|2021-06-09 16:35:00|12116.9|12115.6|12116|12114.7|12117.6|12116.3|12115.7|12114.4|241
1623256800000|2021-06-09 16:40:00|12116.1|12114.8|12113|12111.7|12116.1|12114.8|12109.9|12108.5|360
1623257100000|2021-06-09 16:45:00|12113.1|12111.8|12111.8|12110.5|12113.9|12112.2|12111.7|12110|272
1623257400000|2021-06-09 16:50:00|12111.7|12110.4|12110.3|12109|12112.4|12111.1|12109.3|12108|282
1623257700000|2021-06-09 16:55:00|12110.4|12109.1|12114.1|12112.8|12114.3|12113|12110|12108.7|384
1623258000000|2021-06-09 17:00:00|12113.9|12112.6|12115.5|12114.2|12118.4|12116.8|12113.9|12112.6|496
1623258300000|2021-06-09 17:05:00|12115.4|12114.1|12116.9|12115.6|12118.7|12117|12115.2|12113.7|289
1623258600000|2021-06-09 17:10:00|12117|12115.7|12114.7|12113.4|12118.1|12116.6|12114.5|12113.2|312
1623258900000|2021-06-09 17:15:00|12114.6|12113.3|12114|12112.7|12114.7|12113.4|12113|12111.5|234
1623259200000|2021-06-09 17:20:00|12113.9|12112.6|12111.8|12110.5|12114|12112.7|12111.5|12110.1|204
1623259500000|2021-06-09 17:25:00|12111.6|12110.3|12108.1|12106.8|12112|12110.4|12107|12105.7|240
1623259800000|2021-06-09 17:30:00|12108|12106.7|12111|12109.7|12112.8|12111.1|12108|12106.7|269
1623260100000|2021-06-09 17:35:00|12110.9|12109.6|12109.5|12108.2|12112.6|12111.3|12109.4|12107.8|281
1623260400000|2021-06-09 17:40:00|12109.6|12108.3|12108.5|12106.4|12110.1|12108.3|12108|12106.3|232
1623260700000|2021-06-09 17:45:00|12108.1|12106.8|12107.2|12105.9|12108.4|12106.8|12106.9|12105.4|165
1623261000000|2021-06-09 17:50:00|12107.3|12106|12107.3|12106|12108.5|12106.9|12106.5|12105.2|130
1623261300000|2021-06-09 17:55:00|12107.2|12105.9|12107.4|12106.1|12108.4|12106.9|12106.5|12104.9|167
1623261600000|2021-06-09 18:00:00|12107.3|12106|12104.7|12103.4|12108|12106.7|12103.9|12102.3|281
1623261900000|2021-06-09 18:05:00|12104.5|12103.2|12103.5|12102.2|12107.4|12106.1|12103.2|12101.7|319
1623262200000|2021-06-09 18:10:00|12103.6|12102.3|12104.9|12103.6|12105.1|12103.7|12100.7|12099.4|291
1623262500000|2021-06-09 18:15:00|12105|12103.7|12105.2|12103.9|12106.3|12104.6|12103.6|12102.1|245
1623262800000|2021-06-09 18:20:00|12105.1|12103.8|12103|12101.7|12105.2|12103.9|12100.7|12099.4|277
1623263100000|2021-06-09 18:25:00|12103.1|12101.8|12105.3|12104|12106.7|12105.4|12102.9|12101.6|275
1623263400000|2021-06-09 18:30:00|12105.5|12104.2|12105.7|12103.6|12106.8|12105.5|12105.1|12103.5|229
1623263700000|2021-06-09 18:35:00|12105.6|12103.5|12106|12104.7|12106.3|12104.7|12105.1|12103.5|145
1623264000000|2021-06-09 18:40:00|12105.9|12104.6|12106.2|12104.9|12107.8|12106.3|12104.9|12103.6|245
1623264300000|2021-06-09 18:45:00|12106.1|12104.8|12106|12104.7|12106.7|12105.4|12103.6|12102.3|227
1623264600000|2021-06-09 18:50:00|12106.1|12104.8|12105.9|12104.6|12107.5|12106.2|12105.3|12104|129
1623264900000|2021-06-09 18:55:00|12106|12104.7|12105.9|12104.6|12107.3|12106|12105.5|12104.2|221
1623265200000|2021-06-09 19:00:00|12106|12104.7|12108.3|12107|12108.9|12107.6|12105.9|12104.6|235
1623265500000|2021-06-09 19:05:00|12108.4|12107.1|12108.3|12107|12109.1|12107.8|12107.4|12105.9|201
1623265800000|2021-06-09 19:10:00|12108.4|12107.1|12109|12107.7|12109.8|12108.3|12108.2|12106.9|163
1623266100000|2021-06-09 19:15:00|12108.9|12107.6|12110.6|12109.3|12110.6|12109.3|12108.8|12107.3|137
1623266400000|2021-06-09 19:20:00|12110.5|12109.2|12113.9|12111.8|12114|12112.2|12110.3|12109|146
1623266700000|2021-06-09 19:25:00|12113.5|12112.2|12116.4|12115.1|12116.7|12115.2|12113.4|12111.9|186
1623267000000|2021-06-09 19:30:00|12116.7|12114.6|12112.5|12111.2|12117.4|12115.7|12112.4|12111.1|216
1623267300000|2021-06-09 19:35:00|12112.7|12111.4|12114|12112.7|12116.1|12114.1|12112.6|12111.3|276
1623267600000|2021-06-09 19:40:00|12113.9|12112.6|12114.8|12113.5|12116|12114.5|12113.9|12112.4|173
1623267900000|2021-06-09 19:45:00|12114.9|12113.6|12115.4|12113.3|12115.9|12114.5|12114.1|12112.8|182
1623268200000|2021-06-09 19:50:00|12115.3|12114|12114.2|12112.9|12116.6|12115|12113.2|12111.6|248
1623268500000|2021-06-09 19:55:00|12114.1|12112.8|12114.9|12113.6|12116|12114.5|12113.4|12111.7|373
1623268800000|2021-06-09 20:00:00|12114.8|12113.5|12115.5|12114.2|12116.6|12115.3|12114|12112.4|250
1623269100000|2021-06-09 20:05:00|12115.8|12114.5|12112.7|12111.4|12116.2|12114.6|12112.7|12111|234
1623269400000|2021-06-09 20:10:00|12112.5|12111.2|12113.4|12112.1|12114.5|12112.8|12112.1|12110.8|138
1623269700000|2021-06-09 20:15:00|12113.3|12112|12113.5|12112.2|12113.5|12112.2|12113.2|12111.9|58
1623270000000|2021-06-09 20:20:00|12113.7|12111.6|12113.5|12112.2|12113.9|12112.3|12113.2|12111.5|57
1623270300000|2021-06-09 20:25:00|12113.4|12112.1|12114.6|12113.3|12115.3|12113.7|12113.4|12112.1|129
1623270600000|2021-06-09 20:30:00|12114.7|12113.4|12114.1|12112.8|12115.1|12113.4|12113|12111.4|124
1623270900000|2021-06-09 20:35:00|12114.5|12112.4|12114.1|12112.8|12114.7|12113|12113.3|12111.5|127
1623271200000|2021-06-09 20:40:00|12114.2|12112.9|12114|12112.7|12114.9|12113.2|12114|12112.2|116
1623271500000|2021-06-09 20:45:00|12113.9|12112.6|12114.9|12112.8|12115|12112.9|12113.4|12111.6|176
1623271800000|2021-06-09 20:50:00|12114.8|12112.7|12113.7|12111.6|12114.8|12113.1|12113.2|12111.1|136
1623272100000|2021-06-09 20:55:00|12113.8|12111.7|12112|12109.2|12115.1|12112.6|12111|12104|384
1623272400000|2021-06-09 21:00:00|12112.4|12109|12113.3|12109.2|12113.5|12109.5|12112.3|12108.4|46
1623272700000|2021-06-09 21:05:00|12113.2|12108.7|12113|12109.4|12114.4|12110.6|12111.9|12105.1|178
1623273000000|2021-06-09 21:10:00|12112.7|12109.7|12111.8|12104.8|12113.1|12110.3|12110.9|12103.9|135
1623273300000|2021-06-09 21:15:00|12111.9|12104.9|12111.1|12106.9|12112.7|12107.7|12109|12103.6|138
1623273600000|2021-06-09 21:20:00|12111.3|12105.5|12113.7|12109.5|12114.5|12110.5|12109.1|12104.3|314
1623273900000|2021-06-09 21:25:00|12113.6|12109.6|12113.2|12108.7|12114.7|12110.5|12112.3|12106.9|163
1623274200000|2021-06-09 21:30:00|12112.9|12108.9|12113.4|12109.4|12113.8|12109.7|12111|12106.2|229
1623274500000|2021-06-09 21:35:00|12113.5|12109.3|12112.9|12108.8|12113.9|12109.5|12112.2|12108.4|153
1623274800000|2021-06-09 21:40:00|12112.8|12108.9|12113.8|12109|12114.3|12109.4|12112.3|12107.5|201
1623275100000|2021-06-09 21:45:00|12113|12109.4|12113.3|12109|12114|12109.7|12111.4|12108.6|135
1623275400000|2021-06-09 21:50:00|12112.1|12109.4|12112.3|12108.7|12113.9|12110|12111.4|12106.5|123
1623275700000|2021-06-09 21:55:00|12112.4|12108.5|12112.2|12108.4|12113.5|12110|12110.4|12104.4|226
1623276000000|2021-06-09 22:00:00|12112.8|12108|12113.7|12111.6|12114|12111.6|12112.2|12108|335
1623276300000|2021-06-09 22:05:00|12113.8|12111.7|12114.6|12112.5|12114.7|12112.6|12113.5|12111.4|134
1623276600000|2021-06-09 22:10:00|12114.5|12112.4|12114.5|12112.4|12114.6|12112.5|12113.6|12111.5|105
1623276900000|2021-06-09 22:15:00|12114.6|12112.5|12114.4|12112.3|12114.6|12112.5|12113.6|12111.5|120
1623277200000|2021-06-09 22:20:00|12114.3|12112.2|12114.6|12112.5|12114.8|12112.7|12114.3|12112.2|68
1623277500000|2021-06-09 22:25:00|12114.5|12112.4|12114.5|12112.4|12114.7|12112.6|12114.2|12112.1|68
1623277800000|2021-06-09 22:30:00|12114.4|12112.3|12114.4|12112.3|12114.6|12112.5|12113.6|12111.5|114
1623278100000|2021-06-09 22:35:00|12114.3|12112.2|12114.2|12112.1|12114.5|12112.4|12113.6|12111.6|81
1623278400000|2021-06-09 22:40:00|12114.4|12112.3|12112.9|12110.8|12114.5|12112.4|12112.7|12110.6|79
1623278700000|2021-06-09 22:45:00|12112.8|12110.7|12112.7|12110.6|12113|12111|12112.1|12110|110
1623279000000|2021-06-09 22:50:00|12112.8|12110.7|12113|12110.9|12113.5|12111.4|12112.4|12110.3|115
1623279300000|2021-06-09 22:55:00|12113.1|12111|12112.9|12110.8|12113.6|12111.5|12112.7|12110.6|81
1623279600000|2021-06-09 23:00:00|12113|12110.9|12116.1|12114|12116.4|12114.5|12112.7|12110.6|192
1623279900000|2021-06-09 23:05:00|12116.2|12114.1|12116.4|12114.3|12117|12115|12114.7|12112.9|173
1623280200000|2021-06-09 23:10:00|12116.5|12114.4|12116.6|12114.5|12116.6|12114.5|12114.2|12112.1|180
1623280500000|2021-06-09 23:15:00|12116.5|12114.4|12114.9|12112.8|12116.7|12114.6|12114.2|12111.8|205
1623280800000|2021-06-09 23:20:00|12115|12112.9|12114.5|12112.4|12115.2|12113.1|12114.1|12112.2|107
1623281100000|2021-06-09 23:25:00|12115.1|12113|12115.9|12113.8|12115.9|12113.8|12114.9|12112.8|182
1623281400000|2021-06-09 23:30:00|12115.8|12113.7|12115.2|12113.1|12116|12114.1|12114.9|12113|142
1623281700000|2021-06-09 23:35:00|12115.3|12113.2|12115.6|12113.5|12116|12113.9|12115.3|12113.2|60
1623282000000|2021-06-09 23:40:00|12115.7|12113.6|12115.1|12113|12115.8|12113.9|12115.1|12113|53
1623282300000|2021-06-09 23:45:00|12115.2|12113.1|12116|12113.9|12116.7|12114.6|12115.2|12113.1|105
1623282600000|2021-06-09 23:50:00|12116.1|12114|12116.7|12114.6|12116.8|12115.1|12115.4|12113.9|101
1623282900000|2021-06-09 23:55:00|12116.3|12115|12116|12113.9|12116.7|12115.1|12115.6|12113.8|112
1623283200000|2021-06-10 00:00:00|12116.1|12114|12115.9|12113.8|12117.5|12115.7|12114.6|12112.8|298
1623283500000|2021-06-10 00:05:00|12115.8|12113.7|12116.4|12115.1|12117.4|12115.7|12114.4|12112.7|252
1623283800000|2021-06-10 00:10:00|12116.3|12115|12119.6|12117.5|12120.9|12119.2|12116.1|12114.4|264
1623284100000|2021-06-10 00:15:00|12119.5|12117.4|12119.1|12117|12120.4|12118.8|12118.4|12116.7|173
1623284400000|2021-06-10 00:20:00|12119|12116.9|12119.3|12117.2|12119.6|12117.9|12117.1|12115.3|196
1623284700000|2021-06-10 00:25:00|12119.4|12117.3|12119.1|12117|12119.6|12118|12118.6|12117|133
1623285000000|2021-06-10 00:30:00|12118.9|12117.6|12120|12118.7|12120.3|12118.7|12117.8|12116.1|228
1623285300000|2021-06-10 00:35:00|12120.3|12118.2|12120.8|12118.7|12120.9|12119.4|12120|12118.2|151
1623285600000|2021-06-10 00:40:00|12120.4|12119.1|12120.4|12119.1|12121|12119.3|12120.3|12118.5|139
1623285900000|2021-06-10 00:45:00|12120.5|12119.2|12120.7|12118.6|12120.9|12119.3|12120.1|12118.4|138
1623286200000|2021-06-10 00:50:00|12120.6|12118.5|12118.9|12116.8|12122.8|12121.1|12118.8|12116.7|336
1623286500000|2021-06-10 00:55:00|12119.4|12117.3|12118.9|12117.6|12121.1|12119.6|12118.7|12116.6|238
1623286800000|2021-06-10 01:00:00|12119|12117.7|12122.6|12120.5|12122.6|12121|12119|12117.4|327
1623287100000|2021-06-10 01:05:00|12122.2|12120.9|12121|12118.9|12122.9|12121.3|12118.4|12116.5|387
1623287400000|2021-06-10 01:10:00|12120.9|12118.8|12120.8|12119.5|12121.3|12119.6|12118.4|12116.6|273
1623287700000|2021-06-10 01:15:00|12120.9|12119.6|12123.1|12121|12123.8|12122.1|12120.3|12119|386
1623288000000|2021-06-10 01:20:00|12123.3|12121.2|12124.3|12122.2|12124.9|12122.8|12121.9|12119.8|381
1623288300000|2021-06-10 01:25:00|12124.2|12122.1|12124.2|12122.1|12125|12123.1|12123.6|12121.5|349
1623288600000|2021-06-10 01:30:00|12124.1|12122|12117|12114.9|12124.6|12122.5|12116.8|12114.7|423
1623288900000|2021-06-10 01:35:00|12116.9|12114.8|12115.8|12113.7|12117.6|12115.7|12113.8|12111.9|375
1623289200000|2021-06-10 01:40:00|12115.7|12113.6|12116.3|12114.2|12116.8|12114.7|12115.1|12113|192
1623289500000|2021-06-10 01:45:00|12116.2|12114.1|12119.5|12118.2|12120.2|12118.5|12115.9|12114.1|275
1623289800000|2021-06-10 01:50:00|12119.6|12118.3|12118.8|12117.5|12120.2|12118.4|12118.8|12116.9|243
1623290100000|2021-06-10 01:55:00|12118.9|12117.6|12118.9|12117.6|12119.4|12117.7|12117.4|12115.8|284
1623290400000|2021-06-10 02:00:00|12118.8|12117.5|12122|12119.9|12122.2|12120.6|12118.8|12117|284
1623290700000|2021-06-10 02:05:00|12121.9|12119.8|12122.1|12120|12123.7|12122|12121.2|12119.4|293
1623291000000|2021-06-10 02:10:00|12122.2|12120.1|12121.3|12119.2|12122.2|12120.5|12120.2|12118.4|306
1623291300000|2021-06-10 02:15:00|12121.2|12119.1|12120.4|12118.3|12121.4|12119.3|12119.7|12117.9|248
1623291600000|2021-06-10 02:20:00|12120.3|12118.2|12117.3|12115.2|12120.4|12118.7|12116.9|12115.2|316
1623291900000|2021-06-10 02:25:00|12117.4|12115.3|12119.1|12117.8|12119.6|12117.8|12116.7|12115.1|366
1623292200000|2021-06-10 02:30:00|12119.3|12117.2|12120.3|12118.2|12122.1|12120.5|12119.2|12117.1|485
1623292500000|2021-06-10 02:35:00|12120.1|12118|12118.4|12116.3|12121.1|12119|12118|12116.2|493
1623292800000|2021-06-10 02:40:00|12118.3|12116.2|12118.1|12116.8|12119.8|12117.8|12117.9|12116.2|430
1623293100000|2021-06-10 02:45:00|12118|12116.7|12120.6|12118.5|12120.6|12118.8|12117.9|12116.3|214
1623293400000|2021-06-10 02:50:00|12120.5|12118.4|12119|12116.9|12120.6|12118.5|12118.3|12116.6|165
1623293700000|2021-06-10 02:55:00|12119.1|12117|12120|12118.7|12120.5|12118.7|12118.3|12116.7|162
1623294000000|2021-06-10 03:00:00|12120.4|12118.3|12119|12117.7|12120.5|12118.4|12118.8|12117|114
1623294300000|2021-06-10 03:05:00|12119.1|12117.8|12119|12116.9|12119.7|12118|12118.6|12116.9|133
1623294600000|2021-06-10 03:10:00|12119.1|12117|12118.7|12116.6|12119.3|12117.6|12118|12116.4|117
1623294900000|2021-06-10 03:15:00|12118.3|12117|12118.3|12116.2|12118.8|12117|12117.4|12115.8|185
1623295200000|2021-06-10 03:20:00|12118.4|12116.3|12118.9|12116.8|12119|12117.3|12117.6|12115.6|108
1623295500000|2021-06-10 03:25:00|12118.8|12116.7|12118.9|12116.8|12119|12117.4|12117.9|12116.1|125
1623295800000|2021-06-10 03:30:00|12118.6|12116.5|12117.9|12115.8|12119|12117.2|12117.6|12115.6|132
1623296100000|2021-06-10 03:35:00|12117.8|12115.7|12117.6|12115.5|12117.8|12116|12116.8|12115.2|97
1623296400000|2021-06-10 03:40:00|12117.2|12115.9|12117.5|12115.4|12117.7|12116.1|12116.7|12114.9|91
1623296700000|2021-06-10 03:45:00|12117.6|12115.5|12116.8|12114.7|12117.6|12116|12116.3|12114.6|108
1623297000000|2021-06-10 03:50:00|12116.9|12114.8|12116.9|12114.8|12117.4|12115.4|12116.2|12114.5|75
1623297300000|2021-06-10 03:55:00|12116.8|12114.7|12117.5|12115.4|12117.6|12115.9|12116.4|12114.7|99
1623297600000|2021-06-10 04:00:00|12117.1|12115.8|12117.3|12115.2|12118.2|12116.5|12116.6|12114.8|127
1623297900000|2021-06-10 04:05:00|12116.9|12115.6|12118.1|12116|12118.2|12116.4|12116.7|12115.1|162
1623298200000|2021-06-10 04:10:00|12118.2|12116.1|12118|12115.9|12118.3|12116.4|12117.5|12115.7|100
1623298500000|2021-06-10 04:15:00|12117.4|12116.1|12118.3|12117|12118.9|12117.1|12117.4|12115.6|157
1623298800000|2021-06-10 04:20:00|12118|12116.7|12118.2|12116.1|12118.6|12116.9|12117.4|12115.7|107
1623299100000|2021-06-10 04:25:00|12118.1|12116|12118|12115.9|12118.4|12116.3|12117.6|12115.7|100
1623299400000|2021-06-10 04:30:00|12117.6|12116.3|12118|12115.9|12118.2|12116.4|12117.5|12115.8|52
1623299700000|2021-06-10 04:35:00|12118.1|12116|12118.5|12117.2|12119.1|12117.4|12117.6|12115.8|112
1623300000000|2021-06-10 04:40:00|12118.6|12117.3|12118.4|12117.1|12118.9|12117.3|12117.9|12116.1|85
1623300300000|2021-06-10 04:45:00|12118.8|12116.7|12116.7|12114.6|12118.8|12117.2|12116.6|12114.5|77
1623300600000|2021-06-10 04:50:00|12116.6|12114.5|12116.4|12114.3|12117.3|12115.5|12116|12114.3|131
1623300900000|2021-06-10 04:55:00|12116.5|12114.4|12115.8|12113.7|12116.7|12115|12115.1|12113.5|223
1623301200000|2021-06-10 05:00:00|12115.9|12113.8|12113.9|12112.6|12116.4|12114.8|12113.8|12112.2|214
1623301500000|2021-06-10 05:05:00|12113.8|12112.5|12112.9|12110.8|12114.6|12112.8|12112.5|12110.8|174
1623301800000|2021-06-10 05:10:00|12112.3|12111|12113|12110.9|12113.3|12112|12112.1|12110.4|114
1623302100000|2021-06-10 05:15:00|12112.9|12110.8|12112.8|12110.7|12113.2|12111.4|12111.7|12109.9|146
1623302400000|2021-06-10 05:20:00|12112.7|12110.6|12113|12111.7|12113.6|12111.9|12111.9|12110.1|108
1623302700000|2021-06-10 05:25:00|12113.4|12111.3|12112.6|12110.5|12113.6|12112|12111.7|12110|199
1623303000000|2021-06-10 05:30:00|12112.4|12111.1|12113.9|12111.8|12114.3|12112.8|12111.7|12110|190
1623303300000|2021-06-10 05:35:00|12113.8|12111.7|12114.6|12113.3|12114.9|12113.3|12113.1|12111.3|161
1623303600000|2021-06-10 05:40:00|12114.9|12113.6|12117|12115.7|12117.6|12115.8|12114.9|12113.2|198
1623303900000|2021-06-10 05:45:00|12116.9|12115.6|12115.2|12113.1|12117.6|12115.6|12114.4|12112.7|253
1623304200000|2021-06-10 05:50:00|12114.8|12113.5|12114.3|12112.2|12115.9|12114.2|12113.9|12112.2|198
1623304500000|2021-06-10 05:55:00|12114.4|12112.3|12115.2|12113.1|12115.4|12113.7|12113.5|12111.7|207
1623304800000|2021-06-10 06:00:00|12115.3|12113.2|12118|12116.7|12120.6|12118.5|12115.3|12113.2|376
1623305100000|2021-06-10 06:05:00|12118.1|12116.8|12118.3|12117|12119.6|12117.8|12116.8|12115.5|329
1623305400000|2021-06-10 06:10:00|12118.2|12116.9|12115.1|12113|12119.1|12117.6|12114.3|12112.7|325
1623305700000|2021-06-10 06:15:00|12115|12112.9|12114.4|12112.3|12116.5|12115.2|12113.8|12112.2|341
1623306000000|2021-06-10 06:20:00|12114.3|12112.2|12112.9|12111.6|12115.4|12113.7|12111.8|12110.1|377
1623306300000|2021-06-10 06:25:00|12112.8|12111.5|12110.1|12108.8|12113.9|12112.3|12110|12108.3|267
1623306600000|2021-06-10 06:30:00|12110|12108.7|12110.9|12108.8|12112.9|12111.3|12109.2|12107.9|310
1623306900000|2021-06-10 06:35:00|12110.7|12108.6|12111.3|12110|12112.4|12110.8|12109.3|12108|372
1623307200000|2021-06-10 06:40:00|12111.4|12110.1|12110|12108.7|12112|12110.7|12109.8|12108.4|281
1623307500000|2021-06-10 06:45:00|12109.9|12108.6|12110.3|12109|12111|12109.3|12108.8|12107.3|211
1623307800000|2021-06-10 06:50:00|12110.4|12109.1|12111.2|12109.9|12112.8|12111.4|12110.4|12108.7|244
1623308100000|2021-06-10 06:55:00|12111.3|12110|12112.5|12110.4|12112.6|12110.8|12109.9|12108.4|316
1623308400000|2021-06-10 07:00:00|12112.4|12110.3|12113.1|12111.8|12114.3|12112.6|12111.7|12109.8|440
1623308700000|2021-06-10 07:05:00|12113.2|12111.9|12114.3|12112.2|12115.3|12113.5|12111.9|12110.2|344
1623309000000|2021-06-10 07:10:00|12114.4|12112.3|12116.5|12115.2|12119.1|12117.4|12113.6|12111.9|454
1623309300000|2021-06-10 07:15:00|12116.4|12115.1|12115.4|12114.1|12117.4|12115.7|12114.6|12113.1|324
1623309600000|2021-06-10 07:20:00|12115.3|12114|12120.3|12119|12121.2|12119.7|12114.9|12113.4|448
1623309900000|2021-06-10 07:25:00|12120.1|12118.8|12123.6|12121.5|12124|12122.2|12119.2|12117.5|499
1623310200000|2021-06-10 07:30:00|12123.7|12121.6|12124.2|12122.1|12124.8|12123.3|12121.3|12119.9|581
1623310500000|2021-06-10 07:35:00|12124.3|12122.2|12123.6|12122.3|12125.6|12124.1|12123.5|12121.9|390
1623310800000|2021-06-10 07:40:00|12123.7|12122.4|12123.7|12122.4|12124.6|12123.3|12120.2|12118.5|350
1623311100000|2021-06-10 07:45:00|12123.8|12122.5|12122.3|12120.2|12124.7|12123.2|12121.9|12120.2|330
1623311400000|2021-06-10 07:50:00|12121.9|12120.6|12121.2|12119.9|12123|12121.6|12121.1|12119.8|243
1623311700000|2021-06-10 07:55:00|12121.3|12120|12118.9|12117.6|12121.9|12120.6|12118.1|12116.6|359
1623312000000|2021-06-10 08:00:00|12118.8|12117.5|12119.9|12118.6|12121.5|12120.2|12117.6|12115.9|352
1623312300000|2021-06-10 08:05:00|12120|12118.7|12120.2|12118.1|12121.3|12119.7|12117.4|12116|342
1623312600000|2021-06-10 08:10:00|12120.3|12118.2|12122.2|12120.9|12122.7|12121.1|12119.8|12118.2|375
1623312900000|2021-06-10 08:15:00|12122.3|12121|12122.2|12120.1|12123.5|12121.8|12121.2|12119.1|237
1623313200000|2021-06-10 08:20:00|12122.1|12120|12120.2|12118.9|12122.4|12120.7|12120.1|12118.5|258
1623313500000|2021-06-10 08:25:00|12120.3|12119|12117.7|12116.4|12120.7|12119|12117|12115.3|260
1623313800000|2021-06-10 08:30:00|12117.8|12116.5|12118|12115.9|12119|12117.2|12115.4|12113.8|339
1623314100000|2021-06-10 08:35:00|12117.7|12116.4|12116|12114.7|12119|12117.3|12115.9|12114.3|298
1623314400000|2021-06-10 08:40:00|12115.9|12114.6|12115.7|12114.4|12116.5|12114.9|12114.7|12113|253
1623314700000|2021-06-10 08:45:00|12115.6|12114.3|12116.3|12115|12116.8|12115.2|12115.5|12113.9|244
1623315000000|2021-06-10 08:50:00|12116.4|12115.1|12114.9|12113.6|12116.7|12115.2|12114|12112.4|321
1623315300000|2021-06-10 08:55:00|12115|12113.7|12114.3|12112.2|12115.8|12114.1|12113.2|12111.4|290
1623315600000|2021-06-10 09:00:00|12114.4|12112.3|12113.4|12111.3|12114.5|12112.8|12112.7|12110.9|292
1623315900000|2021-06-10 09:05:00|12113.5|12111.4|12113.5|12112.2|12113.8|12112.2|12111.7|12110.1|233
1623316200000|2021-06-10 09:10:00|12113.4|12112.1|12112.8|12110.7|12113.5|12112.1|12111.6|12109.9|223
1623316500000|2021-06-10 09:15:00|12112.6|12110.5|12110.9|12109.6|12113.6|12111.9|12110.8|12109.2|268
1623316800000|2021-06-10 09:20:00|12111|12109.7|12111.7|12110.4|12111.9|12110.4|12110|12108.4|239
1623317100000|2021-06-10 09:25:00|12111.6|12110.3|12109.3|12107.2|12111.6|12110.3|12107.9|12106.2|257
1623317400000|2021-06-10 09:30:00|12109.4|12107.3|12107.3|12106|12109.6|12108.3|12107.1|12105.4|248
1623317700000|2021-06-10 09:35:00|12107.2|12105.9|12107.3|12106|12108.1|12106.4|12105.8|12104.1|258
1623318000000|2021-06-10 09:40:00|12107.4|12106.1|12109.1|12107.8|12109.4|12107.9|12106.5|12104.8|213
1623318300000|2021-06-10 09:45:00|12109|12107.7|12111.8|12110.5|12112.2|12110.6|12108.6|12107.1|285
1623318600000|2021-06-10 09:50:00|12111.9|12109.8|12111|12109.7|12113.1|12111.4|12110.8|12109.3|304
1623318900000|2021-06-10 09:55:00|12111.5|12109.4|12111.9|12110.6|12112.2|12110.8|12109.7|12108.1|313
1623319200000|2021-06-10 10:00:00|12111.8|12110.5|12109.4|12107.3|12112.1|12110.8|12108.8|12107.1|287
1623319500000|2021-06-10 10:05:00|12109.3|12107.2|12109.7|12108.4|12110.1|12108.4|12107.9|12106.3|262
1623319800000|2021-06-10 10:10:00|12109.6|12108.3|12108.8|12107.5|12110.2|12108.6|12108.5|12106.9|260
1623320100000|2021-06-10 10:15:00|12108.7|12107.4|12108.1|12106.8|12109.5|12107.9|12107.9|12106.3|224
1623320400000|2021-06-10 10:20:00|12108|12106.7|12107.2|12105.9|12109.3|12107.6|12107.1|12105.6|273
1623320700000|2021-06-10 10:25:00|12107.1|12105.8|12104.3|12103|12107.3|12106|12104.1|12102.7|181
1623321000000|2021-06-10 10:30:00|12104.4|12103.1|12107.6|12106.3|12108.6|12106.9|12103.8|12102.5|346
1623321300000|2021-06-10 10:35:00|12107.7|12106.4|12106.4|12104.3|12108|12106.4|12105.7|12104|317
1623321600000|2021-06-10 10:40:00|12106.3|12104.2|12107.7|12105.6|12108|12106.2|12105.1|12103.4|247
1623321900000|2021-06-10 10:45:00|12107.6|12105.5|12110.3|12109|12110.8|12109|12107.1|12105.4|266
1623322200000|2021-06-10 10:50:00|12110.2|12108.9|12110.3|12109|12111|12109.4|12108.8|12107.4|227
1623322500000|2021-06-10 10:55:00|12110.7|12109.4|12108.8|12107.5|12110.8|12109.4|12107.1|12105.6|337
1623322800000|2021-06-10 11:00:00|12108.7|12107.4|12106.5|12105.2|12109.1|12107.7|12105.7|12103.8|299
1623323100000|2021-06-10 11:05:00|12106.4|12105.1|12105.8|12104.5|12107.7|12105.9|12105.6|12104.3|213
1623323400000|2021-06-10 11:10:00|12105.7|12104.4|12106.7|12105.4|12107.4|12106.1|12105.5|12104.2|254
1623323700000|2021-06-10 11:15:00|12106.8|12105.5|12106.7|12105.4|12107.9|12106.2|12105.8|12104.1|216
1623324000000|2021-06-10 11:20:00|12106.6|12105.3|12105.7|12104.4|12107.4|12105.7|12105.1|12103.3|290
1623324300000|2021-06-10 11:25:00|12105.6|12104.3|12107.4|12106.1|12108.7|12107.3|12104.9|12103.3|320
1623324600000|2021-06-10 11:30:00|12107.2|12105.9|12111.7|12110.4|12112.4|12110.7|12107.2|12105.9|274
1623324900000|2021-06-10 11:35:00|12112.1|12110|12108.9|12107.6|12112.2|12110.6|12108.8|12107.5|226
1623325200000|2021-06-10 11:40:00|12109|12107.7|12110.8|12108.7|12111.5|12109.4|12108.5|12106.4|253
1623325500000|2021-06-10 11:45:00|12110.7|12108.6|12112|12109.9|12112.3|12110.2|12106.7|12104.6|674
1623325800000|2021-06-10 11:50:00|12111.9|12109.8|12112.6|12110.5|12112.9|12111.1|12109.6|12108|379
1623326100000|2021-06-10 11:55:00|12112.2|12110.1|12109.9|12107.8|12112.4|12110.3|12106.9|12104.8|487
1623326400000|2021-06-10 12:00:00|12110.1|12108|12115.5|12114.2|12117.5|12115.5|12110|12108|719
1623326700000|2021-06-10 12:05:00|12115.6|12114.3|12111.6|12110.3|12115.7|12114.3|12111.3|12109.5|495
1623327000000|2021-06-10 12:10:00|12111.5|12110.2|12107.9|12106.6|12111.9|12110.6|12107.7|12106.4|464
1623327300000|2021-06-10 12:15:00|12107.8|12106.5|12109.2|12107.9|12111.7|12110.2|12106.8|12105.3|470
1623327600000|2021-06-10 12:20:00|12109.7|12107.6|12110.3|12109|12112.4|12110.7|12107.1|12105.6|489
1623327900000|2021-06-10 12:25:00|12110.4|12109.1|12113.5|12110.5|12115.4|12113.8|12110.3|12109|496
1623328200000|2021-06-10 12:30:00|12113.2|12110.1|12108.3|12106.2|12126.8|12123.3|12102.9|12100.3|1629
1623328500000|2021-06-10 12:35:00|12108.5|12106.4|12099.1|12097|12110.9|12109|12098.1|12096|1263
1623328800000|2021-06-10 12:40:00|12099.2|12097.1|12096|12094.7|12099.2|12097.1|12089.2|12087.1|1316
1623329100000|2021-06-10 12:45:00|12096.4|12094.3|12087.4|12085.3|12101.3|12099.2|12086.6|12084.5|1227
1623329400000|2021-06-10 12:50:00|12087.2|12085.1|12085|12082.9|12090|12088|12083.5|12081.4|969
1623329700000|2021-06-10 12:55:00|12084.4|12083.1|12086.5|12084.4|12088.6|12086.5|12081.9|12079.8|976
1623330000000|2021-06-10 13:00:00|12086.4|12084.3|12090.8|12088.7|12090.8|12088.9|12077.4|12075.3|1060
1623330300000|2021-06-10 13:05:00|12090.4|12088.3|12091.4|12090.1|12092.7|12090.8|12085.3|12083.2|820
1623330600000|2021-06-10 13:10:00|12091.3|12089.2|12095.2|12093.9|12097.4|12095.4|12090.6|12088.7|909
1623330900000|2021-06-10 13:15:00|12095.4|12094.1|12098.3|12096.2|12100.3|12098.2|12094.2|12092.2|883
1623331200000|2021-06-10 13:20:00|12098.2|12096.1|12096.3|12095|12099.7|12098|12094.7|12093.2|658
1623331500000|2021-06-10 13:25:00|12096.9|12094.8|12113.8|12111.7|12116.7|12114.6|12096.1|12094.4|707
1623331800000|2021-06-10 13:30:00|12113.7|12111.6|12108.4|12106.3|12117.2|12115.1|12108|12105.9|804
1623332100000|2021-06-10 13:35:00|12108.6|12106.5|12102.5|12100.4|12110.7|12109|12100|12098.3|714
1623332400000|2021-06-10 13:40:00|12101.9|12099.8|12102.1|12100|12104.5|12103.1|12099.2|12097.2|706
1623332700000|2021-06-10 13:45:00|12102|12099.9|12090.7|12088.6|12102|12100.4|12090.6|12088.5|751
1623333000000|2021-06-10 13:50:00|12090.4|12088.3|12090.6|12089.3|12094.8|12093|12089.1|12087.8|685
1623333300000|2021-06-10 13:55:00|12090.7|12089.4|12093.6|12092.3|12093.6|12092.3|12088.9|12086.9|860
1623333600000|2021-06-10 14:00:00|12093.4|12092.1|12092.7|12091.4|12096.2|12094.9|12089.8|12088.3|769
1623333900000|2021-06-10 14:05:00|12092.6|12091.3|12087.6|12086.3|12092.8|12091.5|12086.9|12085.6|662
1623334200000|2021-06-10 14:10:00|12087.5|12086.2|12082.4|12081.1|12091|12089.2|12081|12079.1|732
1623334500000|2021-06-10 14:15:00|12082.3|12081|12076.2|12074.9|12082.4|12081|12075.8|12074.2|762
1623334800000|2021-06-10 14:20:00|12076.3|12075|12072.9|12071.6|12077.2|12075.6|12072.2|12070.5|724
1623335100000|2021-06-10 14:25:00|12073|12071.7|12077.4|12075.3|12079.6|12077.9|12071|12069.7|815
1623335400000|2021-06-10 14:30:00|12076.9|12075.6|12078.8|12077.5|12083.1|12081.7|12075.3|12073.6|633
1623335700000|2021-06-10 14:35:00|12078.9|12077.6|12089|12086.9|12089.1|12087.3|12076.2|12074.9|583
1623336000000|2021-06-10 14:40:00|12088.6|12087.3|12088.8|12086.7|12091.5|12090.2|12087.1|12085.6|534
1623336300000|2021-06-10 14:45:00|12088.3|12087|12095|12093.7|12096.2|12094.1|12088.2|12086.5|593
1623336600000|2021-06-10 14:50:00|12095.1|12093.8|12103|12101.7|12103.1|12101.8|12094.5|12092.9|612
1623336900000|2021-06-10 14:55:00|12103.5|12102.2|12103.1|12101|12105.7|12103.9|12098.2|12096.5|906
1623337200000|2021-06-10 15:00:00|12102.7|12101.4|12099.1|12097.8|12104.1|12102.7|12097.1|12095|713
1623337500000|2021-06-10 15:05:00|12098.9|12097.6|12099.9|12098.6|12102.7|12101|12097.8|12096.2|572
1623337800000|2021-06-10 15:10:00|12100|12098.7|12105.1|12103.8|12105.5|12103.8|12098.3|12096.6|472
1623338100000|2021-06-10 15:15:00|12105.2|12103.9|12100.8|12099.5|12105.3|12104|12100.4|12098.7|449
1623338400000|2021-06-10 15:20:00|12100.7|12099.4|12097.8|12096.5|12102.7|12101|12097.7|12096.4|376
1623338700000|2021-06-10 15:25:00|12098.4|12097.1|12102.2|12100.9|12103.5|12102|12097.7|12096|360
1623339000000|2021-06-10 15:30:00|12102.3|12101|12102.3|12101|12104.2|12102.6|12098.4|12096.5|414
1623339300000|2021-06-10 15:35:00|12102.2|12100.9|12100.4|12099.1|12102.5|12101.2|12099.2|12097.9|311
1623339600000|2021-06-10 15:40:00|12100.6|12099.3|12100.2|12098.9|12102.4|12101.1|12098.7|12097.1|443
1623339900000|2021-06-10 15:45:00|12100.1|12098.8|12098.8|12097.5|12102.8|12101.1|12098|12096.7|435
1623340200000|2021-06-10 15:50:00|12098.9|12097.6|12098|12096.7|12100.2|12098.9|12096.8|12095.5|333
1623340500000|2021-06-10 15:55:00|12097.9|12096.6|12096.6|12095.3|12098.9|12097.3|12095.6|12093.9|404
1623340800000|2021-06-10 16:00:00|12096.5|12095.2|12098.9|12097.6|12099.7|12098.3|12094.1|12092.8|442
1623341100000|2021-06-10 16:05:00|12098.8|12097.5|12105.3|12104|12108.1|12106|12097|12095.5|495
1623341400000|2021-06-10 16:10:00|12105.2|12103.9|12110.2|12108.9|12115.4|12113.3|12103.5|12101.8|836
1623341700000|2021-06-10 16:15:00|12110.3|12109|12105.1|12103.8|12111.1|12109.8|12103.6|12101.8|635
1623342000000|2021-06-10 16:20:00|12105.2|12103.9|12102.9|12101.6|12107.3|12105.6|12102|12100.7|418
1623342300000|2021-06-10 16:25:00|12102.7|12101.4|12100.8|12099.5|12102.8|12101.5|12100.6|12099|295
1623342600000|2021-06-10 16:30:00|12100.6|12099.3|12100.2|12098.9|12100.7|12099.3|12097.7|12096.4|310
1623342900000|2021-06-10 16:35:00|12099.6|12098.3|12090.2|12088.1|12100.8|12099.5|12089.9|12088.1|417
1623343200000|2021-06-10 16:40:00|12090.3|12088.2|12091.5|12090.2|12093.1|12091.4|12089.5|12087.4|415
1623343500000|2021-06-10 16:45:00|12091.4|12090.1|12091.1|12089|12093.8|12092.2|12090.5|12088.9|327
1623343800000|2021-06-10 16:50:00|12090.6|12089.3|12089.4|12088.1|12090.8|12089.3|12087.6|12086|354
1623344100000|2021-06-10 16:55:00|12089.5|12088.2|12086.8|12085.5|12091.7|12090.3|12086.6|12084.6|318
1623344400000|2021-06-10 17:00:00|12086.9|12085.6|12087.8|12086.5|12089.6|12088.3|12086.4|12084.7|458
1623344700000|2021-06-10 17:05:00|12087.7|12086.4|12088.2|12086.1|12090.2|12088.9|12085.6|12083.9|492
1623345000000|2021-06-10 17:10:00|12087.7|12086.4|12087.6|12086.3|12088.2|12086.8|12085.8|12084.2|396
1623345300000|2021-06-10 17:15:00|12087.4|12086.1|12088.4|12087.1|12089.1|12087.8|12085.8|12084.5|345
1623345600000|2021-06-10 17:20:00|12088.3|12087|12087|12085.7|12089.2|12087.9|12086.9|12085.4|284
1623345900000|2021-06-10 17:25:00|12087.1|12085.8|12087.8|12085.7|12091.2|12089.6|12086.9|12085.6|326
1623346200000|2021-06-10 17:30:00|12087|12085.5|12090.2|12088.9|12091.2|12089.9|12086.8|12085.5|363
1623346500000|2021-06-10 17:35:00|12090.1|12088.8|12091.3|12089.2|12091.6|12090.1|12089|12087.3|335
1623346800000|2021-06-10 17:40:00|12090.8|12089.5|12090.7|12089.4|12091.2|12089.5|12088.6|12087.3|258
1623347100000|2021-06-10 17:45:00|12090.6|12089.3|12093|12091.7|12094.1|12092.8|12090.1|12088.6|362
1623347400000|2021-06-10 17:50:00|12092.9|12091.6|12091.8|12089.7|12093.4|12092|12091.3|12089.6|212
1623347700000|2021-06-10 17:55:00|12091.9|12089.8|12092.3|12091|12092.6|12091|12089.9|12088.2|253
1623348000000|2021-06-10 18:00:00|12092.2|12090.9|12093|12091.7|12094.2|12092.8|12092.2|12090.6|226
1623348300000|2021-06-10 18:05:00|12092.9|12091.6|12093|12091.7|12093.3|12091.8|12091.4|12089.7|181
1623348600000|2021-06-10 18:10:00|12093.1|12091.8|12093.7|12092.4|12094.2|12092.6|12092.8|12091.5|173
1623348900000|2021-06-10 18:15:00|12093.6|12092.3|12093.6|12092.3|12093.9|12092.5|12092.9|12091.6|229
1623349200000|2021-06-10 18:20:00|12093.5|12092.2|12094.4|12093.1|12095.6|12093.9|12092.9|12091.5|212
1623349500000|2021-06-10 18:25:00|12094.5|12093.2|12095.1|12093.8|12095.5|12094|12093.8|12092.1|169
1623349800000|2021-06-10 18:30:00|12095|12093.7|12094.4|12093.1|12095.5|12094.2|12094.1|12092.6|248
1623350100000|2021-06-10 18:35:00|12094.3|12093|12095|12093.7|12095.7|12094.4|12094.2|12092.8|211
1623350400000|2021-06-10 18:40:00|12094.9|12093.6|12096|12094.7|12096.3|12094.7|12094.3|12093|327
1623350700000|2021-06-10 18:45:00|12096.1|12094.8|12094|12091.9|12096.9|12095.2|12093.8|12091.7|197
1623351000000|2021-06-10 18:50:00|12093.5|12091.4|12090.8|12089.5|12094|12092.4|12089.9|12088.2|274
1623351300000|2021-06-10 18:55:00|12090.7|12089.4|12088.5|12087.2|12091|12089.5|12088.4|12087.1|253
1623351600000|2021-06-10 19:00:00|12088.4|12087.1|12092.2|12090.9|12092.5|12090.9|12088.4|12087.1|226
1623351900000|2021-06-10 19:05:00|12092.1|12090.8|12091.3|12090|12092.3|12091|12090.9|12089.6|158
1623352200000|2021-06-10 19:10:00|12091.4|12090.1|12090.5|12089.2|12092|12090.7|12090.2|12088.8|217
1623352500000|2021-06-10 19:15:00|12090.4|12089.1|12089.2|12087.9|12090.9|12089.6|12088.5|12086.9|215
1623352800000|2021-06-10 19:20:00|12089.1|12087.8|12090.8|12089.5|12091.2|12089.9|12088.3|12087|225
1623353100000|2021-06-10 19:25:00|12090.9|12089.6|12092.6|12091.3|12092.9|12091.6|12090.8|12089.5|244
1623353400000|2021-06-10 19:30:00|12092.8|12091.5|12094.5|12093.2|12094.8|12093.2|12092.6|12091.2|337
1623353700000|2021-06-10 19:35:00|12094.4|12093.1|12093.6|12092.3|12095|12093.7|12093.3|12092|169
1623354000000|2021-06-10 19:40:00|12093.5|12092.2|12092.1|12090.8|12093.7|12092.4|12091|12089.6|217
1623354300000|2021-06-10 19:45:00|12092|12090.7|12093.5|12092.2|12094.5|12092.9|12092|12090.7|184
1623354600000|2021-06-10 19:50:00|12093.3|12092|12092.8|12091.5|12093.3|12092|12091.8|12090.3|298
1623354900000|2021-06-10 19:55:00|12093|12091.7|12095.7|12094.4|12095.9|12094.6|12092.7|12091.3|382
1623355200000|2021-06-10 20:00:00|12095.8|12094.5|12092.5|12091.2|12096.3|12094.6|12091.9|12090.3|271
1623355500000|2021-06-10 20:05:00|12092.4|12091.1|12093.4|12092.1|12094.6|12093.3|12092.4|12090.9|182
1623355800000|2021-06-10 20:10:00|12093.5|12092.2|12092.8|12091.5|12093.8|12092.3|12091.3|12090|195
1623356100000|2021-06-10 20:15:00|12092.7|12091.4|12093.4|12092.1|12093.4|12092.1|12092.4|12091.1|73
1623356400000|2021-06-10 20:20:00|12093.3|12092|12093.2|12091.9|12094.6|12093.3|12093.1|12091.8|111
1623356700000|2021-06-10 20:25:00|12093.1|12091.8|12095.7|12094.4|12096.2|12094.5|12093.1|12091.8|108
1623357000000|2021-06-10 20:30:00|12095.6|12094.3|12097.8|12095.7|12097.8|12096.1|12094.6|12093.1|207
1623357300000|2021-06-10 20:35:00|12097.9|12095.8|12096.6|12095.3|12098.6|12096.9|12096.4|12094.8|141
1623357600000|2021-06-10 20:40:00|12096.7|12095.4|12096.5|12095.2|12097.6|12095.5|12096.3|12094.6|112
1623357900000|2021-06-10 20:45:00|12097|12094.9|12097.4|12095.3|12097.9|12096|12096.8|12094.7|145
1623358200000|2021-06-10 20:50:00|12097.5|12095.4|12097.7|12095.6|12098|12095.9|12096.8|12094.7|165
1623358500000|2021-06-10 20:55:00|12097.5|12095.4|12098|12092|12100.5|12095.6|12094.7|12091.4|314
1623358800000|2021-06-10 21:00:00|12098.8|12092.2|12098.6|12091.6|12099|12092.2|12097.8|12090.8|29
1623359100000|2021-06-10 21:05:00|12098.7|12091.7|12099.8|12092.8|12099.9|12092.9|12097.4|12090.4|70
1623359400000|2021-06-10 21:10:00|12099.7|12092.7|12100.8|12093.8|12101|12094|12098.7|12091.7|68
1623359700000|2021-06-10 21:15:00|12100.4|12093.4|12100.3|12093.3|12101.3|12094.3|12098|12091|123
1623360000000|2021-06-10 21:20:00|12100.2|12093.2|12098.9|12091.9|12100.8|12093.8|12095|12089.7|174
1623360300000|2021-06-10 21:25:00|12098.7|12091.7|12098.6|12091.6|12100.3|12093.3|12095.7|12089.4|210
1623360600000|2021-06-10 21:30:00|12098.7|12091.7|12100|12093|12100.5|12094|12097.2|12090.5|214
1623360900000|2021-06-10 21:35:00|12100.1|12093.1|12101.5|12094.5|12101.6|12094.6|12099.2|12092.2|130
1623361200000|2021-06-10 21:40:00|12101.1|12094.1|12101.8|12094.8|12102.2|12095.7|12099.1|12093.8|117
1623361500000|2021-06-10 21:45:00|12101.9|12094.9|12097.9|12092.7|12103.2|12098.4|12097.5|12091.3|267
1623361800000|2021-06-10 21:50:00|12097.7|12093|12098.2|12091.3|12098.2|12093|12096.8|12091.1|180
1623362100000|2021-06-10 21:55:00|12098.4|12091.5|12094.8|12091.6|12098.6|12092.4|12094.4|12090.9|191
1623362400000|2021-06-10 22:00:00|12094.6|12091.5|12095.4|12093.3|12095.6|12093.4|12094.3|12091.3|200
1623362700000|2021-06-10 22:05:00|12095.3|12093.2|12095.5|12093.4|12097.2|12095.1|12094.9|12092.8|189
1623363000000|2021-06-10 22:10:00|12095.6|12093.5|12095.7|12093.6|12095.9|12093.8|12095.4|12093.3|54
1623363300000|2021-06-10 22:15:00|12095.8|12093.7|12096.6|12094.5|12096.8|12094.7|12095.7|12093.6|86
1623363600000|2021-06-10 22:20:00|12096.5|12094.4|12096.6|12094.5|12097.9|12095.7|12096.5|12094.4|79
1623363900000|2021-06-10 22:25:00|12096.7|12094.6|12097.8|12095.7|12098|12095.9|12096.3|12094.2|80
1623364200000|2021-06-10 22:30:00|12097.9|12095.8|12096.9|12094.8|12097.9|12095.8|12096.5|12094.4|101
1623364500000|2021-06-10 22:35:00|12096.7|12094.6|12099.1|12097|12099.2|12097.5|12096.7|12094.6|92
1623364800000|2021-06-10 22:40:00|12099|12096.9|12098.4|12096.3|12099.3|12097.1|12098.1|12096|83
1623365100000|2021-06-10 22:45:00|12098.3|12096.2|12097.6|12095.5|12098.5|12096.4|12097.2|12095.1|72
1623365400000|2021-06-10 22:50:00|12097.5|12095.4|12097.6|12095.5|12097.7|12095.6|12097|12094.9|41
1623365700000|2021-06-10 22:55:00|12097.5|12095.4|12096.4|12094.3|12097.6|12095.4|12096.2|12093.9|83
1623366000000|2021-06-10 23:00:00|12096.2|12094.1|12094.1|12092|12096.2|12094.1|12093.9|12091.9|122
1623366300000|2021-06-10 23:05:00|12094|12091.9|12094.8|12092.7|12095|12092.9|12093.8|12091.8|82
1623366600000|2021-06-10 23:10:00|12094.9|12092.8|12096.2|12094.1|12096.6|12094.5|12094.8|12092.7|85
1623366900000|2021-06-10 23:15:00|12096.3|12094.2|12095.7|12093.6|12096.5|12094.7|12095.4|12093.3|105
1623367200000|2021-06-10 23:20:00|12095.8|12093.7|12094.4|12092.3|12095.9|12093.8|12094.2|12092.1|92
1623367500000|2021-06-10 23:25:00|12094.3|12092.2|12094.5|12092.4|12094.7|12092.9|12094|12092.2|72
1623367800000|2021-06-10 23:30:00|12094.6|12092.5|12094.7|12092.6|12094.7|12092.6|12094.5|12092.4|32
1623368100000|2021-06-10 23:35:00|12094.6|12092.5|12094.6|12092.5|12094.7|12093|12094.2|12092.4|38
1623368400000|2021-06-10 23:40:00|12094.7|12092.6|12096.8|12094.7|12097|12094.9|12094.6|12092.5|83
1623368700000|2021-06-10 23:45:00|12096.9|12094.8|12095.5|12093.4|12096.9|12094.8|12095.2|12093.1|83
1623369000000|2021-06-10 23:50:00|12095.4|12093.3|12095.5|12093.4|12095.6|12093.5|12094.3|12092.6|111
1623369300000|2021-06-10 23:55:00|12095.6|12093.5|12097.3|12095.2|12097.6|12095.5|12095.6|12093.5|101
1623369600000|2021-06-11 00:00:00|12097.1|12095|12093|12090.9|12098.2|12096.5|12092.9|12090.8|414
1623369900000|2021-06-11 00:05:00|12093.1|12091|12091.8|12089.7|12093.3|12091.7|12090.5|12088.6|259
1623370200000|2021-06-11 00:10:00|12091.9|12089.8|12090.9|12088.8|12092.5|12090.5|12090.5|12088.7|217
1623370500000|2021-06-11 00:15:00|12091|12088.9|12091.9|12090.6|12092.4|12090.7|12089.8|12087.9|165
1623370800000|2021-06-11 00:20:00|12092|12090.7|12093|12090.9|12093.1|12091.4|12091.7|12090.1|133
1623371100000|2021-06-11 00:25:00|12092.8|12091.5|12095|12092.9|12095.8|12094.2|12092.4|12090.6|265
1623371400000|2021-06-11 00:30:00|12094.9|12092.8|12094.9|12092.8|12095.2|12093.4|12093|12090.9|249
1623371700000|2021-06-11 00:35:00|12095|12092.9|12093.6|12091.5|12095.9|12093.8|12092.9|12091.2|279
1623372000000|2021-06-11 00:40:00|12093.7|12091.6|12092.9|12090.8|12094.7|12092.8|12092.8|12090.7|160
1623372300000|2021-06-11 00:45:00|12093|12090.9|12092.8|12090.7|12094|12091.9|12092.3|12090.6|199
1623372600000|2021-06-11 00:50:00|12092.9|12090.8|12091.6|12089.5|12094|12091.9|12091.5|12089.4|246
1623372900000|2021-06-11 00:55:00|12091.5|12089.4|12092.2|12090.1|12094.4|12092.3|12091.5|12089.4|251
1623373200000|2021-06-11 01:00:00|12092.3|12090.2|12092.2|12090.1|12092.8|12090.7|12090.3|12088.5|396
1623373500000|2021-06-11 01:05:00|12092.3|12090.2|12091.3|12089.2|12093.2|12091.1|12090.8|12088.7|272
1623373800000|2021-06-11 01:10:00|12091.2|12089.1|12091.1|12089|12091.3|12089.2|12088.8|12087.2|275
1623374100000|2021-06-11 01:15:00|12091|12088.9|12089.7|12087.6|12091.5|12089.4|12089.3|12087.2|229
1623374400000|2021-06-11 01:20:00|12089.3|12088|12089.9|12087.8|12091.4|12089.6|12089.2|12087.6|220
1623374700000|2021-06-11 01:25:00|12089.8|12087.7|12089.9|12087.8|12090.7|12089.1|12088.9|12087.1|189
1623375000000|2021-06-11 01:30:00|12090|12087.9|12091.4|12089.3|12092.9|12091.1|12089.6|12087.9|277
1623375300000|2021-06-11 01:35:00|12091.3|12089.2|12089.9|12087.8|12091.4|12089.3|12089.5|12087.6|293
1623375600000|2021-06-11 01:40:00|12089.8|12087.7|12090|12087.9|12090.9|12088.8|12089|12087.3|248
1623375900000|2021-06-11 01:45:00|12089.9|12087.8|12088.5|12086.4|12090.1|12088|12088|12086.3|171
1623376200000|2021-06-11 01:50:00|12088.6|12086.5|12087.9|12085.8|12089.2|12087.4|12087.3|12085.6|204
1623376500000|2021-06-11 01:55:00|12087.8|12085.7|12089.1|12087|12089.3|12087.4|12087.2|12085.5|192
1623376800000|2021-06-11 02:00:00|12089.2|12087.1|12093.6|12091.5|12093.8|12091.9|12088.8|12087|208
1623377100000|2021-06-11 02:05:00|12093.2|12091.9|12097|12094.9|12097.1|12095.4|12093.2|12091.6|318
1623377400000|2021-06-11 02:10:00|12097.2|12095.1|12097.8|12095.7|12098.1|12096.4|12096.9|12095|131
1623377700000|2021-06-11 02:15:00|12097.7|12095.6|12096.9|12094.8|12097.9|12096.1|12096.5|12094.8|170
1623378000000|2021-06-11 02:20:00|12096.8|12094.7|12096.2|12094.1|12097|12095.2|12095.5|12093.9|161
1623378300000|2021-06-11 02:25:00|12096.3|12094.2|12092.7|12090.6|12097.2|12095.5|12092.2|12090.5|230
1623378600000|2021-06-11 02:30:00|12092.8|12090.7|12092.6|12090.5|12094.5|12092.7|12092.2|12090.5|213
1623378900000|2021-06-11 02:35:00|12091.8|12089.7|12092.5|12091.2|12092.9|12091.2|12090.6|12088.9|184
1623379200000|2021-06-11 02:40:00|12092.4|12091.1|12092|12089.9|12092.8|12091.1|12090.7|12088.9|199
1623379500000|2021-06-11 02:45:00|12092.1|12090|12092.8|12090.7|12093.6|12091.5|12090.9|12089.1|235
1623379800000|2021-06-11 02:50:00|12093|12090.9|12093.1|12091.8|12094.7|12092.6|12091.6|12089.9|229
1623380100000|2021-06-11 02:55:00|12093.2|12091.9|12089.2|12087.9|12094.1|12092.4|12089.2|12087.4|241
1623380400000|2021-06-11 03:00:00|12088.8|12087.5|12088.4|12086.3|12089.7|12088|12087.6|12086|256
1623380700000|2021-06-11 03:05:00|12088.3|12086.2|12089|12086.9|12089.2|12087.5|12087.6|12085.9|214
1623381000000|2021-06-11 03:10:00|12089.1|12087|12089.8|12087.7|12090.1|12088.2|12088.8|12086.9|167
1623381300000|2021-06-11 03:15:00|12089.7|12087.6|12089.8|12087.7|12090.6|12088.7|12089.4|12087.5|186
1623381600000|2021-06-11 03:20:00|12089.9|12087.8|12089.1|12087|12089.9|12088.2|12088.8|12086.9|125
1623381900000|2021-06-11 03:25:00|12089.2|12087.1|12088.7|12087.4|12089.5|12087.5|12088.5|12086.7|190
1623382200000|2021-06-11 03:30:00|12088.6|12087.3|12088.9|12086.8|12089.8|12088.1|12088.1|12086|165
1623382500000|2021-06-11 03:35:00|12088.6|12087.3|12088.5|12087.2|12089.4|12087.7|12088.4|12086.6|162
1623382800000|2021-06-11 03:40:00|12089.7|12087.6|12088.9|12086.8|12089.9|12088|12088.3|12086.6|166
1623383100000|2021-06-11 03:45:00|12089|12086.9|12089.1|12087|12089.4|12087.7|12088.4|12086.8|134
1623383400000|2021-06-11 03:50:00|12089|12086.9|12088.6|12087.3|12089.2|12087.4|12088.2|12086.4|131
1623383700000|2021-06-11 03:55:00|12088.7|12087.4|12089.7|12087.6|12090.1|12088.1|12088.6|12086.9|160
1623384000000|2021-06-11 04:00:00|12089.6|12087.5|12089.6|12087.5|12089.8|12088|12089.1|12087.4|91
1623384300000|2021-06-11 04:05:00|12089.7|12087.6|12088.9|12086.8|12089.8|12087.9|12088.3|12086.6|93
1623384600000|2021-06-11 04:10:00|12088.4|12086.3|12087|12085.7|12088.4|12086.3|12086.7|12084.8|104
1623384900000|2021-06-11 04:15:00|12087.4|12085.3|12087.7|12085.6|12088|12086.2|12086.6|12085|160
1623385200000|2021-06-11 04:20:00|12087.8|12085.7|12087.6|12085.5|12087.8|12086.1|12086.6|12084.9|95
1623385500000|2021-06-11 04:25:00|12087.8|12085.7|12086.9|12084.8|12088.3|12086.6|12086.3|12084.6|118
1623385800000|2021-06-11 04:30:00|12086.8|12084.7|12087.7|12085.6|12088|12086|12086.3|12084.6|122
1623386100000|2021-06-11 04:35:00|12087.6|12085.5|12087.6|12085.5|12087.8|12086|12086.8|12084.9|121
1623386400000|2021-06-11 04:40:00|12087.7|12085.6|12087.7|12085.6|12087.7|12086|12087.1|12085.3|84
1623386700000|2021-06-11 04:45:00|12087.6|12085.5|12087.6|12085.5|12088.4|12086.3|12087.1|12085.3|116
1623387000000|2021-06-11 04:50:00|12087.7|12085.6|12088.3|12086.2|12088.4|12086.4|12086.8|12085.1|126
1623387300000|2021-06-11 04:55:00|12088.4|12086.3|12088.3|12086.2|12088.4|12086.3|12087.3|12085.5|96
1623387600000|2021-06-11 05:00:00|12088.2|12086.1|12089.8|12087.7|12089.9|12088.1|12087.9|12086.1|113
1623387900000|2021-06-11 05:05:00|12089.4|12088.1|12089.8|12087.7|12089.9|12088.2|12087.5|12086.1|184
1623388200000|2021-06-11 05:10:00|12089.4|12088.1|12088.4|12086.3|12090.3|12088.6|12088.3|12086.2|57
1623388500000|2021-06-11 05:15:00|12088.5|12086.4|12090.3|12088.2|12090.6|12088.9|12088|12086.2|174
1623388800000|2021-06-11 05:20:00|12090.2|12088.1|12089.3|12088|12090.2|12088.4|12089.2|12087.6|84
1623389100000|2021-06-11 05:25:00|12089.2|12087.9|12088.7|12086.6|12089.8|12088.1|12088|12086.2|81
1623389400000|2021-06-11 05:30:00|12088.8|12086.7|12087.5|12085.4|12089.8|12088.1|12087.2|12085.4|181
1623389700000|2021-06-11 05:35:00|12087.6|12085.5|12086.5|12084.4|12087.8|12086.1|12085.8|12084.1|155
1623390000000|2021-06-11 05:40:00|12086.6|12084.5|12087.6|12085.5|12087.8|12086.1|12086.1|12084.4|117
1623390300000|2021-06-11 05:45:00|12087.7|12085.6|12086.5|12085.2|12087.7|12085.8|12086.1|12084.5|171
1623390600000|2021-06-11 05:50:00|12086.4|12085.1|12088.5|12086.4|12088.6|12086.7|12086.4|12085.1|175
1623390900000|2021-06-11 05:55:00|12088.4|12086.3|12088.2|12086.1|12088.7|12086.8|12087.1|12085.4|220
1623391200000|2021-06-11 06:00:00|12088.3|12086.2|12088.9|12086.8|12091.3|12089.6|12087.8|12086.1|475
1623391500000|2021-06-11 06:05:00|12088.8|12086.7|12081.9|12080.6|12088.8|12087.1|12081.6|12079.9|458
1623391800000|2021-06-11 06:10:00|12082|12080.7|12083.6|12081.5|12083.6|12081.8|12081.5|12079.7|351
1623392100000|2021-06-11 06:15:00|12083.7|12081.6|12083.1|12081|12083.8|12081.8|12081.5|12079.8|352
1623392400000|2021-06-11 06:20:00|12083.2|12081.1|12082.7|12081.4|12083.4|12081.8|12081.3|12079.6|248
1623392700000|2021-06-11 06:25:00|12082.6|12081.3|12085.8|12084.5|12086.3|12084.6|12082.6|12081|243
1623393000000|2021-06-11 06:30:00|12086.1|12084|12084.7|12082.6|12086.3|12084.6|12082.6|12080.9|278
1623393300000|2021-06-11 06:35:00|12084.8|12082.7|12087.8|12085.7|12088.3|12086.8|12084.2|12082.5|282
1623393600000|2021-06-11 06:40:00|12087.4|12086.1|12087.9|12086.6|12089|12087.4|12085.2|12083.5|203
1623393900000|2021-06-11 06:45:00|12087.8|12086.5|12088.2|12086.9|12089.7|12088.1|12087.7|12086.3|167
1623394200000|2021-06-11 06:50:00|12088.3|12087|12087.3|12086|12088.7|12087.1|12086.3|12084.7|211
1623394500000|2021-06-11 06:55:00|12087.7|12086.4|12087.2|12085.9|12088.7|12087.1|12086.5|12085|215
1623394800000|2021-06-11 07:00:00|12087.3|12086|12084.4|12083.1|12089.1|12087.5|12084.2|12082.6|313
1623395100000|2021-06-11 07:05:00|12084.5|12083.2|12083.2|12081.9|12086.3|12084.6|12083.1|12081.5|314
1623395400000|2021-06-11 07:10:00|12083.1|12081.8|12084.6|12082.5|12086.5|12085.2|12082|12080.4|435
1623395700000|2021-06-11 07:15:00|12084.3|12083|12084.2|12082.9|12087.8|12086.2|12083.2|12081.6|415
1623396000000|2021-06-11 07:20:00|12084.7|12082.6|12081.8|12079.7|12084.8|12083.1|12081|12079.4|416
1623396300000|2021-06-11 07:25:00|12081.3|12080|12088.4|12087.1|12089.6|12087.5|12080.8|12079.1|510
1623396600000|2021-06-11 07:30:00|12088.3|12087|12086.8|12085.5|12090.5|12088.9|12086.3|12084.7|426
1623396900000|2021-06-11 07:35:00|12086.7|12085.4|12086.5|12085.2|12087.9|12086.1|12085|12083.3|389
1623397200000|2021-06-11 07:40:00|12086.4|12085.1|12084.8|12083.5|12087.4|12085.6|12084.2|12082.8|439
1623397500000|2021-06-11 07:45:00|12085|12083.7|12084.3|12083|12086.4|12084.8|12083.3|12081.7|361
1623397800000|2021-06-11 07:50:00|12084.5|12083.2|12085.9|12084.6|12086.5|12084.9|12083.4|12081.8|340
1623398100000|2021-06-11 07:55:00|12086|12084.7|12088.5|12087.2|12089.1|12087.4|12085.6|12084|341
1623398400000|2021-06-11 08:00:00|12088.6|12087.3|12088.6|12087.3|12092.8|12091.1|12087|12085.3|435
1623398700000|2021-06-11 08:05:00|12088.7|12087.4|12089.2|12087.1|12091.6|12090|12088|12086.3|431
1623399000000|2021-06-11 08:10:00|12088.8|12087.5|12091.8|12090.5|12092.3|12090.7|12087.6|12085.9|432
1623399300000|2021-06-11 08:15:00|12091.9|12090.6|12093.4|12091.3|12093.4|12091.7|12089|12087.5|379
1623399600000|2021-06-11 08:20:00|12092.9|12091.6|12095.4|12094.1|12095.9|12094.4|12091.6|12090.1|411
1623399900000|2021-06-11 08:25:00|12095.3|12094|12096.4|12094.3|12097.8|12096|12094.5|12092.8|443
1623400200000|2021-06-11 08:30:00|12096.7|12094.6|12095.7|12093.6|12097.9|12096.2|12094.3|12093|442
1623400500000|2021-06-11 08:35:00|12095.6|12093.5|12095|12092.9|12096.5|12094.8|12094.5|12092.8|354
1623400800000|2021-06-11 08:40:00|12094.9|12092.8|12093.9|12092.6|12095.9|12094.2|12093.7|12092.2|159
1623401100000|2021-06-11 08:45:00|12093.8|12092.5|12093.8|12092.5|12095.7|12094|12092.2|12090.7|218
1623401400000|2021-06-11 08:50:00|12094.1|12092|12094.5|12093.2|12095.8|12094.2|12092|12090.5|308
1623401700000|2021-06-11 08:55:00|12094.6|12093.3|12094.3|12093|12096.1|12094.6|12092.4|12090.8|354
1623402000000|2021-06-11 09:00:00|12094|12092.7|12092.9|12091.6|12094.8|12093.2|12092.2|12090.6|222
1623402300000|2021-06-11 09:05:00|12093.5|12091.4|12094.2|12092.1|12095|12093.5|12092.1|12090.6|184
1623402600000|2021-06-11 09:10:00|12094.3|12092.2|12096.1|12094.8|12097|12095.7|12093.7|12092.1|330
1623402900000|2021-06-11 09:15:00|12096.2|12094.9|12094.9|12093.6|12096.5|12095|12092.9|12091.3|327
1623403200000|2021-06-11 09:20:00|12094.8|12093.5|12095.3|12094|12097.4|12096|12094.2|12092.4|371
1623403500000|2021-06-11 09:25:00|12095.2|12093.9|12097|12095.7|12098.1|12096.6|12094.5|12092.6|295
1623403800000|2021-06-11 09:30:00|12097.1|12095.8|12100.5|12099.2|12103.2|12101.5|12097.1|12095.5|333
1623404100000|2021-06-11 09:35:00|12100.7|12099.4|12100.1|12098.8|12103.2|12101.5|12099.8|12098.5|232
1623404400000|2021-06-11 09:40:00|12100.4|12098.3|12099.7|12098.4|12100.6|12098.9|12098.6|12096.9|285
1623404700000|2021-06-11 09:45:00|12099.8|12098.5|12101.7|12100.4|12103.7|12102|12099|12097.7|411
1623405000000|2021-06-11 09:50:00|12101.8|12100.5|12101.5|12100.2|12102.2|12100.6|12100.2|12098.5|279
1623405300000|2021-06-11 09:55:00|12101.6|12100.3|12101.8|12100.5|12103|12101.1|12101|12099.3|401
1623405600000|2021-06-11 10:00:00|12101.7|12100.4|12101.6|12099.5|12102.6|12100.7|12100.3|12098.5|349
1623405900000|2021-06-11 10:05:00|12101.3|12100|12099.1|12097.8|12102.5|12100.7|12098.9|12097.2|451
1623406200000|2021-06-11 10:10:00|12099.5|12097.4|12100.4|12098.3|12101.7|12100.1|12098.8|12097.2|353
1623406500000|2021-06-11 10:15:00|12100.3|12098.2|12100.4|12099.1|12100.7|12099.3|12098.2|12096.6|402
1623406800000|2021-06-11 10:20:00|12100.5|12099.2|12098.5|12097.2|12101.6|12100.3|12097.3|12095.4|314
1623407100000|2021-06-11 10:25:00|12098.4|12097.1|12095.4|12094.1|12099|12097.3|12095.4|12093.7|295
1623407400000|2021-06-11 10:30:00|12095.5|12094.2|12094.3|12093|12096.5|12094.9|12093|12091.3|437
1623407700000|2021-06-11 10:35:00|12094.4|12093.1|12094|12092.7|12095.3|12093.7|12093.3|12092|320
1623408000000|2021-06-11 10:40:00|12094.1|12092.8|12096.3|12095|12096.8|12095.2|12093.9|12092.3|401
1623408300000|2021-06-11 10:45:00|12096.2|12094.9|12096.7|12094.6|12097.1|12095.6|12095.5|12093.9|229
1623408600000|2021-06-11 10:50:00|12096.6|12094.5|12097.2|12095.9|12097.7|12096.1|12095.4|12093.8|231
1623408900000|2021-06-11 10:55:00|12097.3|12096|12101.3|12099.2|12101.4|12099.6|12095.5|12093.7|381
1623409200000|2021-06-11 11:00:00|12101.4|12099.3|12102.7|12101.4|12106.6|12104.9|12099.8|12098.5|542
1623409500000|2021-06-11 11:05:00|12102.6|12101.3|12105.4|12103.3|12105.4|12103.4|12101.3|12099.7|391
1623409800000|2021-06-11 11:10:00|12104.9|12103.6|12105.5|12104.2|12108.3|12106.6|12103.4|12102.1|430
1623410100000|2021-06-11 11:15:00|12105.4|12104.1|12103.9|12102.6|12107|12105.3|12103.2|12101.8|402
1623410400000|2021-06-11 11:20:00|12104|12102.7|12105.6|12104.3|12105.8|12104.5|12103.2|12101.9|392
1623410700000|2021-06-11 11:25:00|12105.8|12104.5|12107|12105.7|12108.9|12107.2|12105.1|12103.8|461
1623411000000|2021-06-11 11:30:00|12107.1|12105.8|12106.8|12105.5|12109|12107.7|12106.3|12105|363
1623411300000|2021-06-11 11:35:00|12106.7|12105.4|12106.1|12104.8|12108.7|12107.4|12106|12104.6|337
1623411600000|2021-06-11 11:40:00|12106.3|12105|12108.6|12107.3|12109.3|12108|12104.9|12103.6|255
1623411900000|2021-06-11 11:45:00|12108.5|12107.2|12106.8|12105.5|12108.5|12107.2|12104.9|12103.6|335
1623412200000|2021-06-11 11:50:00|12106.9|12105.6|12108.5|12107.2|12109|12107.3|12104.6|12103|360
1623412500000|2021-06-11 11:55:00|12108.6|12107.3|12106.9|12105.6|12110.9|12109.3|12106.4|12105.1|457
1623412800000|2021-06-11 12:00:00|12107.1|12105.8|12106.9|12105.6|12108.5|12107.2|12103|12101.7|560
1623413100000|2021-06-11 12:05:00|12106.8|12105.5|12111.4|12110.1|12113.8|12112.5|12106.8|12105.5|467
1623413400000|2021-06-11 12:10:00|12111.5|12110.2|12114|12112.7|12115.1|12113.8|12110.7|12109|458
1623413700000|2021-06-11 12:15:00|12114.1|12112.8|12115|12113.7|12117|12115.3|12113.5|12112|524
1623414000000|2021-06-11 12:20:00|12114.9|12113.6|12115.1|12113.8|12117.6|12115.8|12113|12111.3|487
1623414300000|2021-06-11 12:25:00|12115|12113.7|12117.9|12115.8|12118.7|12117.4|12114.9|12113.6|400
1623414600000|2021-06-11 12:30:00|12118|12116.7|12118.8|12117.5|12120.6|12118.9|12117.8|12116.2|560
1623414900000|2021-06-11 12:35:00|12118.7|12117.4|12117.8|12116.5|12119|12117.7|12114.9|12113.6|419
1623415200000|2021-06-11 12:40:00|12117.9|12116.6|12107.5|12106.2|12119.3|12118|12107.4|12106.1|505
1623415500000|2021-06-11 12:45:00|12107.4|12106.1|12106.7|12105.4|12108.2|12106.6|12104.7|12103.4|505
1623415800000|2021-06-11 12:50:00|12106.6|12105.3|12106.4|12105.1|12107.2|12105.6|12104.2|12102.9|456
1623416100000|2021-06-11 12:55:00|12106.3|12105|12109.4|12108.1|12110.6|12108.9|12106.1|12104.8|423
1623416400000|2021-06-11 13:00:00|12109.5|12108.2|12109.4|12108.1|12111.8|12110.3|12109.1|12107.7|493
1623416700000|2021-06-11 13:05:00|12109.5|12108.2|12109.4|12108.1|12111.2|12109.8|12107.9|12106.1|440
1623417000000|2021-06-11 13:10:00|12109.5|12108.2|12104.7|12103.4|12110.1|12108.8|12102.3|12100.8|517
1623417300000|2021-06-11 13:15:00|12104.8|12103.5|12105.4|12104.1|12107|12105.7|12102.3|12101|477
1623417600000|2021-06-11 13:20:00|12105.3|12104|12105.4|12104.1|12107.3|12106|12104.7|12103.4|396
1623417900000|2021-06-11 13:25:00|12105.3|12104|12108.5|12107.2|12110|12108.7|12103.3|12102|290
1623418200000|2021-06-11 13:30:00|12108.6|12107.3|12111.6|12110.3|12112.2|12110.7|12106.3|12104.9|573
1623418500000|2021-06-11 13:35:00|12111.7|12110.4|12115.6|12114.3|12116.8|12115.1|12110.1|12108.3|614
1623418800000|2021-06-11 13:40:00|12116.3|12114.2|12122|12120.7|12122.9|12121.2|12115.7|12114.2|596
1623419100000|2021-06-11 13:45:00|12122.3|12120.2|12126.6|12124.5|12127.2|12125.1|12121.5|12119.5|532
1623419400000|2021-06-11 13:50:00|12126.3|12125|12131.3|12129.2|12132.6|12130.9|12125.7|12124.1|609
1623419700000|2021-06-11 13:55:00|12131.4|12129.3|12125.3|12123.2|12133.7|12132.2|12125.2|12123.1|648
1623420000000|2021-06-11 14:00:00|12125.4|12123.3|12123.5|12121.4|12126.4|12124.3|12120.7|12118.9|696
1623420300000|2021-06-11 14:05:00|12123.6|12121.5|12131.9|12130.6|12133.2|12131.5|12122.1|12120.5|750
1623420600000|2021-06-11 14:10:00|12131.8|12130.5|12138.3|12136.2|12141.3|12139.6|12131.3|12129.6|669
1623420900000|2021-06-11 14:15:00|12138.2|12136.1|12139|12136.9|12140.9|12139.4|12136.6|12134.9|659
1623421200000|2021-06-11 14:20:00|12138.6|12137.3|12141.3|12140|12142.2|12140.7|12138.4|12136.7|672
1623421500000|2021-06-11 14:25:00|12140.8|12139.5|12142.7|12140.6|12146.2|12144.4|12140.4|12139.1|538
1623421800000|2021-06-11 14:30:00|12142.6|12140.5|12138.6|12136.5|12144.7|12143.2|12136.7|12134.6|678
1623422100000|2021-06-11 14:35:00|12138.5|12136.4|12140.6|12138.5|12141.3|12139.2|12136.1|12134.4|617
1623422400000|2021-06-11 14:40:00|12140.7|12138.6|12140.1|12138.8|12142|12140.2|12136.4|12134.6|654
1623422700000|2021-06-11 14:45:00|12140|12138.7|12141.9|12139.8|12146.2|12144.4|12139.4|12137.7|577
1623423000000|2021-06-11 14:50:00|12141.8|12139.7|12138.5|12137.2|12144.9|12143.4|12137.9|12136.6|569
1623423300000|2021-06-11 14:55:00|12138.1|12136.8|12142.3|12141|12149.9|12148.1|12137.6|12136.3|890
1623423600000|2021-06-11 15:00:00|12142.5|12140.4|12144.4|12143.1|12146.3|12144.9|12139.9|12138.1|775
1623423900000|2021-06-11 15:05:00|12144.7|12142.6|12146.9|12145.6|12147.1|12145.6|12143.5|12141.9|441
1623424200000|2021-06-11 15:10:00|12147.4|12145.3|12154|12151.9|12156.9|12155.2|12146.8|12145|644
1623424500000|2021-06-11 15:15:00|12154.1|12152.7|12160.1|12158.8|12160.9|12159.4|12153.7|12152.3|549
1623424800000|2021-06-11 15:20:00|12160.2|12158.9|12158.7|12156.6|12160.7|12159.4|12154.5|12152.7|620
1623425100000|2021-06-11 15:25:00|12158.3|12157|12159.5|12158.2|12160.8|12159.1|12156.4|12154.6|446
1623425400000|2021-06-11 15:30:00|12159.4|12158.1|12163.7|12161.6|12163.9|12162|12159|12156.9|439
1623425700000|2021-06-11 15:35:00|12163.2|12161.9|12157.8|12156.5|12164.3|12162.6|12157.8|12156.2|413
1623426000000|2021-06-11 15:40:00|12157.9|12156.6|12160|12158.7|12162.8|12161.2|12157.9|12156.6|381
1623426300000|2021-06-11 15:45:00|12159.9|12158.6|12161.8|12160.5|12162.8|12161.1|12159.3|12157.6|399
1623426600000|2021-06-11 15:50:00|12162.2|12160.1|12160.7|12159.4|12162.8|12161.1|12160|12158.4|367
1623426900000|2021-06-11 15:55:00|12160.6|12159.3|12162.6|12160.5|12164.2|12162.6|12160.5|12159.1|291
1623427200000|2021-06-11 16:00:00|12162.7|12160.6|12164.8|12163.5|12165.7|12164.3|12162.2|12160.5|392
1623427500000|2021-06-11 16:05:00|12164.7|12163.4|12163.5|12162.2|12165|12163.5|12162|12160.6|259
1623427800000|2021-06-11 16:10:00|12163.4|12162.1|12163.7|12162.4|12168.8|12166.7|12162.9|12161.3|378
1623428100000|2021-06-11 16:15:00|12163.6|12162.3|12161.8|12160.5|12164.2|12162.5|12161.7|12160|200
1623428400000|2021-06-11 16:20:00|12161.9|12160.6|12163.6|12162.3|12164.5|12162.7|12161.7|12160.4|311
1623428700000|2021-06-11 16:25:00|12163.5|12162.2|12165|12162.9|12165.5|12163.8|12162.9|12161.5|201
1623429000000|2021-06-11 16:30:00|12165.1|12163|12166.7|12165.4|12168.9|12167.3|12164.6|12162.9|301
1623429300000|2021-06-11 16:35:00|12166.8|12165.5|12167.7|12166.4|12168.5|12167.2|12166.6|12165.3|203
1623429600000|2021-06-11 16:40:00|12167.6|12166.3|12166.1|12164.8|12168.2|12166.9|12165.7|12164.3|225
1623429900000|2021-06-11 16:45:00|12166|12164.7|12164.7|12163.4|12166.7|12165|12163.8|12162.1|264
1623430200000|2021-06-11 16:50:00|12164.8|12163.5|12160.9|12159.6|12166.6|12165.1|12160.7|12159.1|313
1623430500000|2021-06-11 16:55:00|12160.8|12159.5|12164.8|12163.5|12165.2|12163.6|12159.5|12158.2|335
1623430800000|2021-06-11 17:00:00|12164.7|12163.4|12164.3|12162.2|12166.6|12165|12163.8|12162.1|331
1623431100000|2021-06-11 17:05:00|12164.2|12162.1|12174.2|12172.1|12174.2|12172.7|12163|12161.7|375
1623431400000|2021-06-11 17:10:00|12174.3|12172.2|12170.5|12169.2|12175.1|12173.6|12169.9|12168.4|313
1623431700000|2021-06-11 17:15:00|12170.6|12169.3|12177.3|12176|12178.4|12176.7|12170.6|12169.3|329
1623432000000|2021-06-11 17:20:00|12177.2|12175.9|12174.1|12172.8|12177.3|12176|12173.5|12172.2|175
1623432300000|2021-06-11 17:25:00|12174|12172.7|12175|12173.7|12175.4|12174|12173.6|12172.2|213
1623432600000|2021-06-11 17:30:00|12175.1|12173.8|12173.4|12172.1|12176.8|12175.2|12173.1|12171.4|194
1623432900000|2021-06-11 17:35:00|12173.3|12172|12174|12171.9|12174.3|12173|12172.8|12171.3|283
1623433200000|2021-06-11 17:40:00|12173.6|12172.3|12173.6|12172.3|12174.7|12173.3|12173|12171.4|216
1623433500000|2021-06-11 17:45:00|12173.7|12172.4|12172.9|12170.8|12174|12172.4|12172.1|12170.6|175
1623433800000|2021-06-11 17:50:00|12173|12170.9|12173.7|12172.4|12174|12172.4|12171.4|12169.6|157
1623434100000|2021-06-11 17:55:00|12173.8|12172.5|12171.4|12170.1|12174.3|12172.6|12171.2|12169.7|213
1623434400000|2021-06-11 18:00:00|12171.3|12170|12169.8|12168.5|12171.5|12170.2|12169.7|12168.4|198
1623434700000|2021-06-11 18:05:00|12169.9|12168.6|12169.1|12167.8|12170.2|12168.6|12168.3|12167|245
1623435000000|2021-06-11 18:10:00|12169.2|12167.9|12169.4|12167.3|12170.6|12169.3|12168.9|12167.3|219
1623435300000|2021-06-11 18:15:00|12169.5|12167.4|12169.7|12168.4|12170.3|12169|12169|12167.3|198
1623435600000|2021-06-11 18:20:00|12169.5|12168.2|12172.1|12170.8|12172.5|12170.9|12169.2|12167.9|191
1623435900000|2021-06-11 18:25:00|12172.2|12170.9|12173.5|12172.2|12173.6|12172.3|12171.2|12169.6|217
1623436200000|2021-06-11 18:30:00|12173.6|12172.3|12171.4|12170.1|12174.6|12172.9|12171.3|12170|300
1623436500000|2021-06-11 18:35:00|12171.3|12170|12170.6|12169.3|12171.6|12170.3|12170.5|12169.2|152
1623436800000|2021-06-11 18:40:00|12170.7|12169.4|12169.2|12167.9|12171.4|12170.1|12168.9|12167.3|167
1623437100000|2021-06-11 18:45:00|12169.1|12167.8|12169.1|12167.8|12169.6|12168.1|12168.3|12167|130
1623437400000|2021-06-11 18:50:00|12169|12167.7|12169.9|12168.6|12170.5|12169.2|12169|12167.5|137
1623437700000|2021-06-11 18:55:00|12169.8|12168.5|12167.9|12166.6|12170.5|12169.2|12167.6|12166.3|320
1623438000000|2021-06-11 19:00:00|12168.1|12166.8|12167.5|12166.2|12168.8|12167.5|12167.1|12165.8|178
1623438300000|2021-06-11 19:05:00|12167.6|12166.3|12166.8|12165.5|12168.1|12166.5|12165.8|12164.3|114
1623438600000|2021-06-11 19:10:00|12166.7|12165.4|12167.5|12166.2|12168.1|12166.4|12165.9|12164.3|188
1623438900000|2021-06-11 19:15:00|12167.4|12166.1|12166.1|12164.8|12168.4|12167.1|12165.4|12163.6|218
1623439200000|2021-06-11 19:20:00|12166|12164.7|12165.5|12164.2|12166.5|12164.8|12165.3|12163.8|115
1623439500000|2021-06-11 19:25:00|12165.4|12164.1|12167.8|12166.5|12168.2|12166.6|12165.4|12164.1|116
1623439800000|2021-06-11 19:30:00|12167.7|12166.4|12166.1|12164.8|12168.2|12166.5|12166|12164.6|125
1623440100000|2021-06-11 19:35:00|12166.2|12164.9|12165.2|12163.9|12167.1|12165.8|12165.1|12163.6|122
1623440400000|2021-06-11 19:40:00|12165.1|12163.8|12164.8|12163.5|12165.8|12164.4|12164.7|12163|190
1623440700000|2021-06-11 19:45:00|12164.9|12163.6|12165.4|12164.1|12166.4|12164.9|12164.5|12163|165
1623441000000|2021-06-11 19:50:00|12165.1|12163.8|12163.5|12162.2|12166.4|12164.9|12163.1|12161.8|246
1623441300000|2021-06-11 19:55:00|12163.6|12162.3|12161.3|12160|12164.1|12162.5|12161|12159.7|345
1623441600000|2021-06-11 20:00:00|12161.4|12160.1|12160.8|12158.7|12161.9|12160.2|12160.3|12158.2|233
1623441900000|2021-06-11 20:05:00|12160.7|12158.6|12161.5|12159.4|12161.7|12159.6|12159.8|12157.7|160
1623442200000|2021-06-11 20:10:00|12161.4|12159.3|12163.7|12161.6|12164.5|12162.6|12161.2|12159.1|134
1623442500000|2021-06-11 20:15:00|12163.6|12161.5|12165.8|12163.7|12165.9|12163.8|12162.9|12160.8|174
1623442800000|2021-06-11 20:20:00|12165.7|12163.6|12164|12162.7|12165.7|12163.6|12163.8|12162.1|107
1623443100000|2021-06-11 20:25:00|12164.4|12162.3|12165.8|12163.7|12166.1|12164.1|12163.9|12162.2|116
1623443400000|2021-06-11 20:30:00|12165.6|12163.5|12167.3|12165.2|12167.5|12165.4|12165.6|12163.5|137
1623443700000|2021-06-11 20:35:00|12167.4|12165.3|12166.6|12164.5|12168.1|12166.3|12166.4|12164.3|108
1623444000000|2021-06-11 20:40:00|12166.7|12164.6|12167.4|12165.3|12168.4|12166.3|12165.8|12163.7|537
1623444300000|2021-06-11 20:45:00|12167.1|12165.8|12165.7|12163.6|12168.5|12166.4|12165.4|12163.3|336
1623444600000|2021-06-11 20:50:00|12166.4|12164.3|12167.6|12165.5|12168.4|12166.3|12165.4|12163.3|233
1623444900000|2021-06-11 20:55:00|12167.4|12165.3|12162.5|12155.5|12169.8|12166|12156.9|12149.9|423
1623614400000|2021-06-13 20:00:00|12168.9|12155.9|12165.7|12157.2|12169.3|12157.3|12165.7|12154.9|21
1623614700000|2021-06-13 20:05:00|12165.8|12157.3|12165.7|12157.2|12165.8|12157.3|12165.7|12157.2|8
1623615000000|2021-06-13 20:10:00|12165.8|12157.3|12165.7|12157.2|12165.8|12157.3|12165.7|12157.2|8
1623615300000|2021-06-13 20:15:00|12165.8|12157.3|12165.7|12157.2|12165.8|12157.3|12165.7|12157.2|8
1623615600000|2021-06-13 20:20:00|12165.8|12157.3|12165.8|12157.3|12165.8|12157.3|12165.7|12157.2|11
1623615900000|2021-06-13 20:25:00|12165.7|12157.2|12165.7|12157.2|12169|12157.3|12165.7|12154.5|23
1623616200000|2021-06-13 20:30:00|12165.8|12157.3|12168.1|12155.1|12168.4|12157.3|12165.7|12155.1|13
1623616500000|2021-06-13 20:35:00|12168.4|12155.4|12167.8|12154.8|12168.4|12157|12165.5|12154.7|12
1623616800000|2021-06-13 20:40:00|12167.7|12154.7|12168.1|12155.1|12168.1|12155.1|12167.7|12154.7|7
1623617100000|2021-06-13 20:45:00|12167.9|12154.9|12168.1|12155.1|12168.1|12155.1|12167.7|12154.7|12
1623617400000|2021-06-13 20:50:00|12167.7|12154.7|12168.1|12155.1|12168.1|12155.1|12167.7|12154.7|10
1623617700000|2021-06-13 20:55:00|12167.9|12154.9|12167.8|12154.8|12168.3|12155.3|12167.7|12154.7|21
1623618000000|2021-06-13 21:00:00|12167.7|12154.7|12167.9|12154.9|12168.8|12157.6|12166.1|12154.7|27
1623618300000|2021-06-13 21:05:00|12164.4|12155.9|12168.2|12155.2|12168.7|12157.6|12164.4|12154.8|55
1623618600000|2021-06-13 21:10:00|12167.9|12154.9|12167.8|12154.8|12168.9|12157.5|12166.4|12154.5|90
1623618900000|2021-06-13 21:15:00|12167.9|12154.9|12168.5|12156.4|12171|12158.5|12164.4|12154.3|181
1623619200000|2021-06-13 21:20:00|12171.4|12158.4|12168.2|12156|12171.4|12160.3|12165.3|12155.5|119
1623619500000|2021-06-13 21:25:00|12168.4|12155.9|12168.6|12156.5|12168.7|12157.3|12165.1|12155.3|146
1623619800000|2021-06-13 21:30:00|12168.7|12156.6|12167.6|12156|12168.7|12156.6|12167.5|12155.5|122
1623620100000|2021-06-13 21:35:00|12167.5|12155.5|12167.9|12156|12168.7|12157.4|12165.1|12155|154
1623620400000|2021-06-13 21:40:00|12167.8|12155.9|12167.6|12156.4|12168.6|12156.6|12167.5|12155.2|138
1623620700000|2021-06-13 21:45:00|12168.1|12155.8|12165.4|12158.4|12168.1|12158.6|12162.3|12155.3|138
1623621000000|2021-06-13 21:50:00|12165.2|12158.2|12165.3|12158.3|12165.7|12158.7|12165|12158|161
1623621300000|2021-06-13 21:55:00|12165.5|12158.5|12164.4|12157.4|12165.8|12158.8|12162.7|12155.7|139
1623621600000|2021-06-13 22:00:00|12163.1|12156.1|12165.5|12161.8|12167.1|12162.3|12162.3|12155.3|499
1623621900000|2021-06-13 22:05:00|12166|12160.6|12165.2|12162.3|12168.1|12163.3|12163.8|12156.8|408
1623622200000|2021-06-13 22:10:00|12165.4|12162.2|12162.4|12160.3|12166.2|12162.6|12162|12159.4|296
1623622500000|2021-06-13 22:15:00|12162.3|12160.2|12163.2|12161.1|12165|12161.2|12162|12159.4|183
1623622800000|2021-06-13 22:20:00|12163.5|12160.9|12163.3|12161.2|12163.9|12161.3|12162.1|12160|143
1623623100000|2021-06-13 22:25:00|12163.4|12161.3|12163.1|12161|12163.7|12161.4|12162.6|12160.5|73
1623623400000|2021-06-13 22:30:00|12163.2|12161.1|12161.6|12159.5|12163.2|12161.1|12160.9|12158.8|112
1623623700000|2021-06-13 22:35:00|12161.9|12159.8|12159.9|12157.8|12162.6|12160.5|12159.7|12157.6|178
1623624000000|2021-06-13 22:40:00|12159.8|12157.7|12158.9|12156.8|12160|12157.9|12158.1|12156|102
1623624300000|2021-06-13 22:45:00|12159|12156.9|12159.2|12157.1|12159.2|12157.2|12158.5|12156.7|58
1623624600000|2021-06-13 22:50:00|12159|12156.9|12159.8|12157.7|12161.5|12159.4|12159|12156.9|102
1623624900000|2021-06-13 22:55:00|12159.7|12157.6|12159.6|12157.5|12160.9|12158.8|12158.4|12156.3|128
1623625200000|2021-06-13 23:00:00|12159.5|12157.4|12159.5|12157.4|12160.4|12158.3|12159.1|12157.3|105
1623625500000|2021-06-13 23:05:00|12159.7|12157.6|12158.6|12156.5|12159.7|12157.6|12157.6|12155.7|87
1623625800000|2021-06-13 23:10:00|12158.5|12156.4|12158.4|12156.3|12158.7|12156.6|12158.3|12156.2|61
1623626100000|2021-06-13 23:15:00|12158.3|12156.2|12158.7|12156.6|12158.7|12156.8|12157.9|12156.2|59
1623626400000|2021-06-13 23:20:00|12158.6|12156.5|12159.1|12157|12159.2|12157.1|12158.3|12156.5|84
1623626700000|2021-06-13 23:25:00|12159|12156.9|12158.9|12156.8|12159.1|12157.2|12158.2|12156.3|80
1623627000000|2021-06-13 23:30:00|12159|12156.9|12159.1|12157|12159.9|12158.1|12158.9|12156.8|95
1623627300000|2021-06-13 23:35:00|12159.2|12157.1|12159|12156.9|12159.9|12158.2|12158.5|12156.7|103
1623627600000|2021-06-13 23:40:00|12158.9|12156.8|12158.2|12156.1|12159.2|12157.1|12158.1|12156|94
1623627900000|2021-06-13 23:45:00|12158.3|12156.2|12159.7|12157.6|12159.8|12157.7|12157.9|12156.1|108
1623628200000|2021-06-13 23:50:00|12159.8|12157.7|12159.6|12157.5|12160.4|12158.3|12159.3|12157.2|125
1623628500000|2021-06-13 23:55:00|12159.7|12157.6|12161|12159.7|12161.4|12159.8|12159.7|12157.6|134
1623628800000|2021-06-14 00:00:00|12160.7|12158.6|12162.9|12160.8|12163|12161.1|12158.4|12156.3|381
1623629100000|2021-06-14 00:05:00|12162.8|12160.7|12164.9|12162.8|12164.9|12163.2|12161.6|12159.8|323
1623629400000|2021-06-14 00:10:00|12165|12162.9|12162.9|12160.8|12165.5|12163.4|12162.2|12160.3|274
1623629700000|2021-06-14 00:15:00|12162.8|12160.7|12163.5|12161.4|12164.4|12162.8|12162.4|12160.6|249
1623630000000|2021-06-14 00:20:00|12163.6|12161.5|12161.5|12159.4|12164.4|12162.5|12160.9|12159.3|332
1623630300000|2021-06-14 00:25:00|12161.4|12159.3|12161.2|12159.1|12162.1|12160|12160.4|12158.3|161
1623630600000|2021-06-14 00:30:00|12160.9|12158.8|12161.2|12159.1|12162.6|12160.7|12160.5|12158.4|246
1623630900000|2021-06-14 00:35:00|12161.3|12159.2|12162.4|12161.1|12163.3|12161.7|12160.7|12159.1|264
1623631200000|2021-06-14 00:40:00|12162.3|12161|12162|12159.9|12162.9|12161.1|12160.2|12158.4|223
1623631500000|2021-06-14 00:45:00|12162.1|12160|12163.4|12161.3|12163.8|12162.2|12161.6|12159.7|181
1623631800000|2021-06-14 00:50:00|12163.3|12161.2|12165.1|12163|12166.1|12164.4|12162.5|12160.7|349
1623632100000|2021-06-14 00:55:00|12164.9|12162.8|12166.4|12165.1|12166.9|12165.2|12164.4|12162.3|322
1623632400000|2021-06-14 01:00:00|12166.7|12165.4|12168.6|12166.5|12168.8|12167|12165.5|12163.7|397
1623632700000|2021-06-14 01:05:00|12168.5|12166.4|12167.2|12165.1|12168.7|12167|12166.7|12164.7|232
1623633000000|2021-06-14 01:10:00|12167|12164.9|12168.8|12166.7|12169|12167.4|12166|12164.3|307
1623633300000|2021-06-14 01:15:00|12168.7|12166.6|12168|12165.9|12169.4|12167.7|12167|12165.3|321
1623633600000|2021-06-14 01:20:00|12167.8|12166.5|12163.1|12161.8|12168.3|12166.7|12163|12161.5|281
1623633900000|2021-06-14 01:25:00|12163.2|12161.9|12163.8|12161.7|12164.4|12162.7|12163|12161.5|161
1623634200000|2021-06-14 01:30:00|12163.7|12161.6|12162.3|12160.2|12163.8|12162.2|12161.7|12159.9|205
1623634500000|2021-06-14 01:35:00|12161.8|12160.5|12161.2|12159.1|12162.2|12160.6|12159.7|12157.6|175
1623634800000|2021-06-14 01:40:00|12161.3|12159.2|12160.2|12158.9|12161.4|12159.7|12159.8|12158.2|177
1623635100000|2021-06-14 01:45:00|12160.3|12159|12159.3|12157.2|12160.8|12159.3|12158.5|12156.8|224
1623635400000|2021-06-14 01:50:00|12159.4|12157.3|12159.9|12157.8|12160|12158.2|12159.1|12157.3|152
1623635700000|2021-06-14 01:55:00|12159.5|12158.2|12160.6|12158.5|12160.9|12159.3|12159.3|12157.7|131
1623636000000|2021-06-14 02:00:00|12160.7|12158.6|12159.3|12158|12160.7|12159|12158.5|12156.7|203
1623636300000|2021-06-14 02:05:00|12159.7|12157.6|12159|12157.7|12160.3|12158.5|12158.7|12156.9|164
1623636600000|2021-06-14 02:10:00|12158.9|12157.6|12160|12158.7|12161.1|12159.4|12158.8|12157|201
1623636900000|2021-06-14 02:15:00|12159.9|12158.6|12156.6|12154.5|12160.7|12159|12156.4|12154.5|247
1623637200000|2021-06-14 02:20:00|12156.7|12154.6|12152.5|12150.4|12156.9|12154.8|12152.3|12150.2|316
1623637500000|2021-06-14 02:25:00|12152.6|12150.5|12152.7|12150.6|12154.6|12152.8|12152.1|12150.3|185
1623637800000|2021-06-14 02:30:00|12152.5|12150.4|12151.6|12149.5|12153.1|12151.4|12149.8|12148|213
1623638100000|2021-06-14 02:35:00|12151.5|12149.4|12151.4|12150.1|12152.5|12150.9|12151|12149.2|153
1623638400000|2021-06-14 02:40:00|12151.1|12149.8|12152.1|12150|12153.3|12151.6|12151|12149.4|157
1623638700000|2021-06-14 02:45:00|12151.7|12150.4|12151.9|12149.8|12152.1|12150.4|12151.1|12149.3|154
1623639000000|2021-06-14 02:50:00|12152|12149.9|12152.6|12150.5|12153|12151.2|12151.1|12149.5|150
1623639300000|2021-06-14 02:55:00|12152.5|12150.4|12151.7|12149.6|12152.5|12150.4|12151|12149.2|150
1623639600000|2021-06-14 03:00:00|12151.8|12149.7|12153.1|12151|12153.3|12151.2|12151.8|12149.7|197
1623639900000|2021-06-14 03:05:00|12153.2|12151.1|12155.3|12153.2|12155.9|12153.8|12153|12150.9|110
1623640200000|2021-06-14 03:10:00|12155.2|12153.1|12154.4|12152.3|12155.2|12153.1|12153.2|12151.6|119
1623640500000|2021-06-14 03:15:00|12154.6|12152.5|12154.2|12152.1|12154.7|12152.9|12153.8|12151.7|112
1623640800000|2021-06-14 03:20:00|12154|12151.9|12154.6|12152.5|12156.1|12154.1|12152.9|12151.2|182
1623641100000|2021-06-14 03:25:00|12154.5|12152.4|12155.3|12153.2|12155.9|12153.8|12153.9|12152.4|108
1623641400000|2021-06-14 03:30:00|12154.8|12153.5|12156.9|12154.8|12157.2|12155.4|12154.5|12152.7|198
1623641700000|2021-06-14 03:35:00|12157|12154.9|12156|12153.9|12157.5|12155.4|12155.5|12153.7|144
1623642000000|2021-06-14 03:40:00|12155.9|12153.8|12156|12153.9|12156.6|12154.5|12154.8|12153.1|118
1623642300000|2021-06-14 03:45:00|12156.1|12154|12156|12153.9|12156.8|12154.7|12155|12153.3|127
1623642600000|2021-06-14 03:50:00|12155.9|12153.8|12156.7|12154.6|12156.8|12154.8|12155.7|12153.7|124
1623642900000|2021-06-14 03:55:00|12156.8|12154.7|12154.6|12153.3|12156.9|12155.1|12154.6|12152.7|121
1623643200000|2021-06-14 04:00:00|12154.7|12153.4|12155.8|12153.7|12156.7|12154.6|12154.7|12152.9|174
1623643500000|2021-06-14 04:05:00|12155.9|12153.8|12152.9|12150.8|12155.9|12153.8|12152.7|12150.6|205
1623643800000|2021-06-14 04:10:00|12152.8|12150.7|12153|12150.9|12153.9|12152|12152|12150.1|143
1623644100000|2021-06-14 04:15:00|12153.1|12151|12151.6|12149.5|12153.2|12151.2|12151.1|12149.4|140
1623644400000|2021-06-14 04:20:00|12151.5|12149.4|12152.8|12150.7|12153.2|12151.2|12151.2|12149.4|140
1623644700000|2021-06-14 04:25:00|12152.9|12150.8|12152.5|12151.2|12152.9|12151.2|12151.3|12149.2|133
1623645000000|2021-06-14 04:30:00|12152.4|12151.1|12153.8|12151.7|12153.8|12152|12151.9|12150.1|132
1623645300000|2021-06-14 04:35:00|12153.7|12151.6|12151.8|12149.7|12154.1|12152.4|12151.3|12149.6|149
1623645600000|2021-06-14 04:40:00|12151.3|12150|12151.5|12149.4|12152.4|12150.6|12150.9|12149.2|111
1623645900000|2021-06-14 04:45:00|12151.4|12149.3|12151.5|12149.4|12152.5|12150.7|12150.6|12148.6|161
1623646200000|2021-06-14 04:50:00|12151.4|12149.3|12152.3|12150.2|12152.4|12150.6|12150.5|12148.8|144
1623646500000|2021-06-14 04:55:00|12151.9|12150.6|12151|12148.9|12152.5|12150.7|12150.5|12148.7|216
1623646800000|2021-06-14 05:00:00|12150.9|12148.8|12151.7|12149.6|12152|12150.4|12150.4|12148.7|155
1623647100000|2021-06-14 05:05:00|12151.6|12149.5|12152.1|12150|12152.4|12150.7|12151.1|12149.4|126
1623647400000|2021-06-14 05:10:00|12152.2|12150.1|12152.4|12151.1|12152.8|12151.3|12151.8|12149.8|93
1623647700000|2021-06-14 05:15:00|12152.5|12151.2|12152|12150.7|12152.5|12151.2|12151.8|12150.1|87
1623648000000|2021-06-14 05:20:00|12152.1|12150.8|12152.3|12150.2|12153|12151.3|12151.9|12150.1|82
1623648300000|2021-06-14 05:25:00|12152.4|12150.3|12151.4|12149.3|12152.4|12150.7|12150.1|12148.5|103
1623648600000|2021-06-14 05:30:00|12150.7|12149.4|12151.8|12149.7|12152.4|12150.7|12150.7|12148.9|174
1623648900000|2021-06-14 05:35:00|12151.7|12149.6|12149.5|12148.2|12152.4|12150.3|12149.3|12147.7|160
1623649200000|2021-06-14 05:40:00|12149.9|12147.8|12147.8|12145.7|12150.1|12148.4|12147.7|12145.6|166
1623649500000|2021-06-14 05:45:00|12147.9|12145.8|12148.6|12146.5|12149.4|12147.6|12147.7|12145.6|172
1623649800000|2021-06-14 05:50:00|12148.5|12146.4|12148.5|12146.4|12148.7|12146.9|12148.1|12146.3|123
1623650100000|2021-06-14 05:55:00|12148.4|12146.3|12149.9|12147.8|12150.1|12148.4|12147.8|12145.7|153
1623650400000|2021-06-14 06:00:00|12150.1|12148|12153.1|12151|12155.3|12153.2|12149.6|12147.9|359
1623650700000|2021-06-14 06:05:00|12153.2|12151.1|12152.1|12150.8|12153.8|12152.2|12150.5|12149|338
1623651000000|2021-06-14 06:10:00|12152|12150.7|12153.6|12151.5|12156.8|12155.2|12151.7|12150|400
1623651300000|2021-06-14 06:15:00|12153.5|12151.4|12156.5|12155.2|12156.9|12155.2|12152.8|12151.1|332
1623651600000|2021-06-14 06:20:00|12156.4|12155.1|12158.6|12157.3|12159.5|12158|12155.8|12154.3|407
1623651900000|2021-06-14 06:25:00|12159|12156.9|12161.3|12159.2|12162.4|12160.8|12157.9|12156.2|381
1623652200000|2021-06-14 06:30:00|12161.1|12159|12157.5|12156.2|12161.1|12159|12156.9|12155.3|330
1623652500000|2021-06-14 06:35:00|12157.6|12156.3|12155|12153.7|12159.8|12158.2|12154.9|12153.3|308
1623652800000|2021-06-14 06:40:00|12155.1|12153.8|12152.5|12150.4|12155.5|12154.2|12151|12149.3|321
1623653100000|2021-06-14 06:45:00|12152.6|12151.3|12149.8|12148.5|12153.9|12152.2|12149.6|12148|307
1623653400000|2021-06-14 06:50:00|12149.9|12148.6|12149|12147.7|12150.4|12148.8|12147.5|12145.9|273
1623653700000|2021-06-14 06:55:00|12149.4|12147.3|12152.4|12150.3|12152.7|12151.1|12149.3|12147.2|557
1623654000000|2021-06-14 07:00:00|12152.3|12150.2|12148.9|12147.6|12155.3|12153.6|12146.8|12145.1|632
1623654300000|2021-06-14 07:05:00|12148.8|12147.5|12158.1|12156.8|12158.3|12156.8|12148.8|12147.1|660
1623654600000|2021-06-14 07:10:00|12158|12156.7|12158.9|12156.8|12164.8|12162.9|12157.1|12155.8|569
1623654900000|2021-06-14 07:15:00|12158.8|12156.7|12153|12151.7|12159.1|12157.2|12151.9|12150.2|447
1623655200000|2021-06-14 07:20:00|12152.9|12151.6|12158.7|12157.4|12159.1|12157.4|12152.6|12150.9|546
1623655500000|2021-06-14 07:25:00|12158.6|12157.3|12159.1|12157|12159.6|12157.8|12153.9|12152.3|464
1623655800000|2021-06-14 07:30:00|12158.7|12157.4|12158.9|12157.6|12161.4|12159.8|12156.8|12155.1|480
1623656100000|2021-06-14 07:35:00|12159.6|12157.5|12158.3|12156.2|12160.7|12159|12157.2|12155.5|557
1623656400000|2021-06-14 07:40:00|12157.8|12156.5|12155.8|12154.5|12159.6|12158|12155.1|12153.8|507
1623656700000|2021-06-14 07:45:00|12155.7|12154.4|12154.3|12152.2|12156.7|12155|12153.2|12151.6|468
1623657000000|2021-06-14 07:50:00|12153.8|12152.5|12156.4|12154.3|12158.5|12156.8|12153.8|12152.3|362
1623657300000|2021-06-14 07:55:00|12156.5|12154.4|12150.9|12148.8|12156.5|12154.4|12150.7|12148.6|395
1623657600000|2021-06-14 08:00:00|12150.8|12148.7|12153.7|12151.6|12155.6|12154|12150.4|12148.6|469
1623657900000|2021-06-14 08:05:00|12153.2|12151.1|12154.8|12153.5|12157|12155.3|12151.5|12149.4|474
1623658200000|2021-06-14 08:10:00|12154.7|12153.4|12156.2|12154.9|12157.1|12155.5|12153.3|12151.6|416
1623658500000|2021-06-14 08:15:00|12156.1|12154.8|12161.8|12160.5|12162.2|12160.7|12155.7|12154.2|358
1623658800000|2021-06-14 08:20:00|12161.9|12160.6|12162.3|12161|12163.4|12162.1|12160.5|12158.8|416
1623659100000|2021-06-14 08:25:00|12162.2|12160.9|12160.1|12158.8|12163.9|12162.2|12158.5|12157|344
1623659400000|2021-06-14 08:30:00|12160.2|12158.9|12160|12157.9|12162.1|12160.4|12156.6|12155|472
1623659700000|2021-06-14 08:35:00|12160.1|12158|12163.1|12161.8|12166.6|12164.9|12159.3|12157.8|431
1623660000000|2021-06-14 08:40:00|12163|12161.7|12161.8|12160.5|12163.9|12162.2|12160.1|12158.3|388
1623660300000|2021-06-14 08:45:00|12162.2|12160.1|12161.6|12160.3|12162.2|12160.8|12159.2|12157.6|382
1623660600000|2021-06-14 08:50:00|12161.7|12160.4|12160.8|12159.5|12163.2|12161.6|12160.6|12158.9|356
1623660900000|2021-06-14 08:55:00|12161|12159.7|12165.1|12163|12166|12164.2|12160.9|12159.6|357
1623661200000|2021-06-14 09:00:00|12164.7|12163.4|12163|12160.9|12166.3|12164.8|12161.6|12159.8|390
1623661500000|2021-06-14 09:05:00|12162.9|12160.8|12160|12157.9|12163.4|12161.5|12159.4|12157.5|332
1623661800000|2021-06-14 09:10:00|12160.1|12158|12162.5|12161.2|12163.7|12161.7|12159|12156.9|379
1623662100000|2021-06-14 09:15:00|12162.4|12161.1|12158.5|12156.4|12163.8|12162.2|12158.4|12156.3|344
1623662400000|2021-06-14 09:20:00|12158.6|12156.5|12160.2|12158.9|12162.9|12161.1|12157.6|12155.9|404
1623662700000|2021-06-14 09:25:00|12160.3|12158.2|12157.9|12155.8|12160.7|12158.6|12157.6|12155.5|303
1623663000000|2021-06-14 09:30:00|12157.8|12155.7|12161.1|12159|12161.3|12159.4|12157.4|12155.7|319
1623663300000|2021-06-14 09:35:00|12161|12158.9|12158.5|12156.4|12161.7|12159.7|12158.2|12156.3|274
1623663600000|2021-06-14 09:40:00|12158.6|12156.5|12156.6|12155.3|12158.9|12157.2|12156.2|12154.5|339
1623663900000|2021-06-14 09:45:00|12156.5|12155.2|12155.3|12153.2|12157|12155.2|12154.3|12152.5|328
1623664200000|2021-06-14 09:50:00|12155.4|12153.3|12155.6|12154.3|12156.5|12154.7|12153.9|12152|274
1623664500000|2021-06-14 09:55:00|12155.5|12154.2|12155.8|12154.5|12157.1|12155.4|12153.6|12152|340
1623664800000|2021-06-14 10:00:00|12155.9|12154.6|12156.6|12155.3|12157.8|12156|12154.2|12152.4|276
1623665100000|2021-06-14 10:05:00|12156.5|12155.2|12155.7|12154.4|12157|12155.5|12155|12153.4|294
1623665400000|2021-06-14 10:10:00|12155.8|12154.5|12155.5|12153.4|12156.5|12154.6|12153|12151.4|296
1623665700000|2021-06-14 10:15:00|12155.2|12153.9|12158.2|12156.9|12158.6|12157|12154.6|12153.2|328
1623666000000|2021-06-14 10:20:00|12158.1|12156.8|12162.2|12160.9|12162.7|12161.1|12157.4|12155.9|348
1623666300000|2021-06-14 10:25:00|12162.1|12160.8|12159|12157.7|12162.1|12160.8|12158.4|12156.9|310
1623666600000|2021-06-14 10:30:00|12159.1|12157.8|12156.6|12155.3|12160.6|12159.3|12156.3|12154.5|359
1623666900000|2021-06-14 10:35:00|12156.5|12155.2|12155.3|12154|12157.5|12155.8|12155.1|12153.4|368
1623667200000|2021-06-14 10:40:00|12155.2|12153.9|12156.6|12155.3|12156.8|12155.5|12154.7|12153.2|328
1623667500000|2021-06-14 10:45:00|12156.5|12155.2|12154.4|12153.1|12158.5|12156.9|12153.4|12151.9|296
1623667800000|2021-06-14 10:50:00|12154.3|12153|12155.4|12154.1|12156.9|12155.3|12153|12151.3|488
1623668100000|2021-06-14 10:55:00|12155.3|12154|12156.8|12155.5|12157.2|12155.7|12152.4|12150.7|409
1623668400000|2021-06-14 11:00:00|12156.7|12155.4|12158.4|12157.1|12159.3|12157.8|12156.4|12155.1|357
1623668700000|2021-06-14 11:05:00|12158.5|12157.2|12158.3|12157|12159.3|12157.8|12156.4|12155|232
1623669000000|2021-06-14 11:10:00|12158.5|12157.2|12161.3|12160|12161.4|12160|12156.4|12154.7|333
1623669300000|2021-06-14 11:15:00|12161.2|12159.9|12160.4|12158.3|12162.3|12160.6|12159.3|12157.7|374
1623669600000|2021-06-14 11:20:00|12160.5|12158.4|12160.1|12158.8|12161.4|12159.8|12159.3|12158|339
1623669900000|2021-06-14 11:25:00|12159.5|12158.2|12163.3|12162|12164|12162.7|12158.6|12156.9|282
1623670200000|2021-06-14 11:30:00|12163.4|12162.1|12165.7|12164.4|12166.7|12165.2|12162.4|12161.1|416
1623670500000|2021-06-14 11:35:00|12165.8|12164.5|12170.1|12168.8|12170.8|12169.2|12165.5|12163.9|377
1623670800000|2021-06-14 11:40:00|12170|12168.7|12170.2|12168.9|12172.4|12170.8|12168.5|12166.9|325
1623671100000|2021-06-14 11:45:00|12170.1|12168.8|12170.6|12169.3|12170.7|12169.4|12167.5|12166.2|421
1623671400000|2021-06-14 11:50:00|12170.7|12169.4|12166.2|12164.9|12170.7|12169.4|12165.2|12163.9|336
1623671700000|2021-06-14 11:55:00|12166.4|12165.1|12164.9|12163.6|12167.2|12165.9|12164.8|12163.5|243
1623672000000|2021-06-14 12:00:00|12164.7|12163.4|12164.2|12162.9|12167.2|12165.9|12162.5|12161|455
1623672300000|2021-06-14 12:05:00|12164.3|12163|12162.7|12161.4|12164.5|12163.2|12161.7|12160.4|434
1623672600000|2021-06-14 12:10:00|12162.6|12161.3|12168.1|12166|12169.1|12167.6|12161.8|12160.5|383
1623672900000|2021-06-14 12:15:00|12167.5|12166.2|12162.6|12161.3|12168.3|12167|12162.2|12160.9|539
1623673200000|2021-06-14 12:20:00|12162.1|12160.8|12160.8|12159.5|12164.6|12163.3|12159.7|12158.4|444
1623673500000|2021-06-14 12:25:00|12160.9|12159.6|12162.5|12160.4|12164.4|12163.1|12160.9|12159.6|468
1623673800000|2021-06-14 12:30:00|12162|12159.9|12159.4|12158.1|12164|12162.7|12157.9|12156.6|591
1623674100000|2021-06-14 12:35:00|12159.5|12158.2|12157.4|12156.1|12160.9|12159.5|12156.3|12155|553
1623674400000|2021-06-14 12:40:00|12157.5|12156.2|12158.7|12157.4|12159.1|12157.8|12156.2|12154.9|452
1623674700000|2021-06-14 12:45:00|12158.5|12157.2|12159.6|12158.3|12160.6|12159.3|12157.6|12156.3|517
1623675000000|2021-06-14 12:50:00|12159.7|12158.4|12162.3|12161|12162.4|12161.1|12157.7|12156.4|413
1623675300000|2021-06-14 12:55:00|12162.2|12160.9|12152.5|12151.2|12162.4|12161.1|12151.7|12150.4|544
1623675600000|2021-06-14 13:00:00|12152.4|12151.1|12145.2|12143.9|12156.1|12154.3|12144.3|12142.6|772
1623675900000|2021-06-14 13:05:00|12145.3|12144|12142.9|12141.6|12146.3|12144.7|12142.2|12140.8|687
1623676200000|2021-06-14 13:10:00|12143|12141.7|12145.4|12144.1|12146.2|12144.8|12142.8|12141.4|513
1623676500000|2021-06-14 13:15:00|12145.3|12144|12143.7|12142.4|12145.6|12144.3|12141.9|12140.4|481
1623676800000|2021-06-14 13:20:00|12144.2|12142.9|12139.6|12138.3|12144.3|12143|12139.5|12138.2|526
1623677100000|2021-06-14 13:25:00|12139.7|12138.4|12140.6|12139.3|12143.6|12142.3|12139.6|12138.3|424
1623677400000|2021-06-14 13:30:00|12140.7|12139.4|12138.1|12136.8|12144.5|12143.2|12137.7|12136.4|552
1623677700000|2021-06-14 13:35:00|12138.2|12136.9|12139.9|12138.6|12139.9|12138.6|12133.2|12131.9|556
1623678000000|2021-06-14 13:40:00|12140.4|12138.3|12136.2|12134.9|12141.9|12140.1|12136.2|12134.9|475
1623678300000|2021-06-14 13:45:00|12136.1|12134.8|12137.1|12135.8|12138.2|12136.9|12133.6|12132.3|587
1623678600000|2021-06-14 13:50:00|12137|12135.7|12137.2|12135.9|12139.8|12138.5|12133.2|12131.5|715
1623678900000|2021-06-14 13:55:00|12137.3|12136|12137.2|12135.9|12139.1|12137.6|12135.5|12133.8|849
1623679200000|2021-06-14 14:00:00|12137.1|12135.8|12139|12137.7|12141.6|12140.2|12135.7|12134|835
1623679500000|2021-06-14 14:05:00|12138.7|12137.4|12140.9|12139.6|12141.9|12140.4|12137.4|12135.7|632
1623679800000|2021-06-14 14:10:00|12141|12139.7|12141.6|12139.5|12143.3|12142|12139.6|12138.3|530
1623680100000|2021-06-14 14:15:00|12141|12139.7|12138.7|12137.4|12142.1|12140.8|12136.8|12135.2|625
1623680400000|2021-06-14 14:20:00|12138.5|12137.2|12136.3|12135|12139.2|12137.8|12134.8|12133.2|475
1623680700000|2021-06-14 14:25:00|12136.4|12135.1|12131.3|12130|12136.6|12135.3|12130.7|12129.4|480
1623681000000|2021-06-14 14:30:00|12131.2|12129.9|12129.5|12128.2|12132.8|12131.5|12129.1|12127.8|530
1623681300000|2021-06-14 14:35:00|12129.3|12128|12129.9|12128.6|12133.7|12132.1|12128.9|12127.6|473
1623681600000|2021-06-14 14:40:00|12130|12128.7|12136.4|12135.1|12137.8|12136.5|12129.9|12128.6|501
1623681900000|2021-06-14 14:45:00|12136.2|12134.9|12136.3|12135|12139.1|12137.6|12134.3|12133|484
1623682200000|2021-06-14 14:50:00|12136.4|12135.1|12134.8|12133.5|12136.9|12135.6|12132.2|12130.9|502
1623682500000|2021-06-14 14:55:00|12134.7|12133.4|12135.3|12134|12136.1|12134.8|12131.6|12130.3|546
1623682800000|2021-06-14 15:00:00|12135.2|12133.9|12133.3|12132|12135.2|12133.9|12131.8|12130.5|540
1623683100000|2021-06-14 15:05:00|12133.4|12132.1|12137.9|12136.6|12138.1|12136.8|12132.8|12131.4|357
1623683400000|2021-06-14 15:10:00|12138|12136.7|12137.9|12136.6|12139.3|12137.8|12137.4|12135.9|456
1623683700000|2021-06-14 15:15:00|12137.8|12136.5|12135.7|12134.4|12138.2|12136.9|12135|12133.3|377
1623684000000|2021-06-14 15:20:00|12135.8|12134.5|12137.5|12136.2|12137.7|12136.4|12134.4|12133.1|365
1623684300000|2021-06-14 15:25:00|12137.4|12136.1|12137.8|12136.5|12139.2|12137.9|12137.3|12135.5|247
1623684600000|2021-06-14 15:30:00|12137.9|12136.6|12140.1|12138.8|12141.6|12140.3|12137.1|12135.6|379
1623684900000|2021-06-14 15:35:00|12139.9|12138.6|12140.4|12139.1|12144.4|12143.1|12139.2|12137.4|429
1623685200000|2021-06-14 15:40:00|12140.5|12139.2|12137.1|12135.8|12141|12139.7|12136.9|12135.6|310
1623685500000|2021-06-14 15:45:00|12137|12135.7|12135|12133.7|12138|12136.7|12134.9|12133.3|259
1623685800000|2021-06-14 15:50:00|12135.1|12133.8|12135.4|12133.3|12136.3|12135|12133.3|12132|300
1623686100000|2021-06-14 15:55:00|12135|12133.7|12133.2|12131.9|12137.4|12136.1|12132.7|12131.4|359
1623686400000|2021-06-14 16:00:00|12133|12131.7|12131.8|12130.5|12133.9|12132.1|12131.6|12130.3|342
1623686700000|2021-06-14 16:05:00|12131.9|12130.6|12134.9|12133.6|12135.2|12133.9|12130.7|12129.4|278
1623687000000|2021-06-14 16:10:00|12135|12133.7|12139|12137.7|12139.4|12138.1|12134.1|12132.8|341
1623687300000|2021-06-14 16:15:00|12139.1|12137.8|12138|12136.7|12141.2|12139.8|12137.6|12136.3|321
1623687600000|2021-06-14 16:20:00|12138.1|12136.8|12140.9|12139.6|12140.9|12139.6|12137.5|12136.2|240
1623687900000|2021-06-14 16:25:00|12140.8|12139.5|12142.2|12140.9|12143.7|12142.4|12140.1|12138.8|312
1623688200000|2021-06-14 16:30:00|12142.1|12140.8|12144.5|12143.2|12146.1|12144.8|12142.1|12140.5|252
1623688500000|2021-06-14 16:35:00|12144.4|12143.1|12144.4|12143.1|12144.8|12143.5|12141.1|12139.8|420
1623688800000|2021-06-14 16:40:00|12144.5|12143.2|12142.2|12140.9|12144.9|12143.3|12142.1|12140.8|230
1623689100000|2021-06-14 16:45:00|12142.3|12141|12141.8|12140.5|12144|12142.7|12141.3|12140|233
1623689400000|2021-06-14 16:50:00|12141.6|12140.3|12142.1|12140.8|12142.9|12141.6|12139.8|12138.5|263
1623689700000|2021-06-14 16:55:00|12142.2|12140.9|12143.6|12142.3|12144.2|12142.9|12141.3|12140|306
1623690000000|2021-06-14 17:00:00|12143.7|12142.4|12144.5|12143.2|12144.9|12143.5|12142.3|12141|213
1623690300000|2021-06-14 17:05:00|12144.4|12143.1|12146|12144.7|12146.6|12145.3|12144.4|12143|228
1623690600000|2021-06-14 17:10:00|12145.9|12144.6|12143.8|12142.5|12146.1|12144.8|12142.7|12141.4|205
1623690900000|2021-06-14 17:15:00|12143.7|12142.4|12141.7|12140.4|12144.6|12143.3|12141.6|12140.3|224
1623691200000|2021-06-14 17:20:00|12141.9|12140.6|12143.1|12141.8|12143.4|12142.1|12141.5|12140.2|228
1623691500000|2021-06-14 17:25:00|12143.2|12141.9|12142.2|12140.9|12143.3|12142|12141.7|12140.4|150
1623691800000|2021-06-14 17:30:00|12142.3|12141|12142.2|12140.9|12143.1|12141.8|12141.2|12139.9|223
1623692100000|2021-06-14 17:35:00|12142.1|12140.8|12142.3|12141|12143|12141.7|12141.3|12140|185
1623692400000|2021-06-14 17:40:00|12142.2|12140.9|12141.3|12140|12142.3|12141|12140.7|12139.4|197
1623692700000|2021-06-14 17:45:00|12141.2|12139.9|12140.1|12138.8|12141.4|12140.1|12139.8|12138.5|216
1623693000000|2021-06-14 17:50:00|12140|12138.7|12141.6|12140.3|12141.6|12140.3|12140|12138.7|223
1623693300000|2021-06-14 17:55:00|12141.5|12140.2|12143.3|12142|12143.9|12142.6|12141.2|12139.6|195
1623693600000|2021-06-14 18:00:00|12143.4|12142.1|12144.4|12143.1|12145.7|12144.1|12143|12141.7|303
1623693900000|2021-06-14 18:05:00|12144.5|12143.2|12146|12144.7|12146.6|12145.2|12144.4|12143.1|207
1623694200000|2021-06-14 18:10:00|12145.9|12144.6|12145.9|12144.6|12146|12144.7|12143.8|12142.5|235
1623694500000|2021-06-14 18:15:00|12145.8|12144.5|12144.4|12143.1|12146.7|12145.4|12144.3|12143|236
1623694800000|2021-06-14 18:20:00|12144.3|12143|12144.4|12143.1|12145.8|12144.5|12141.8|12140.5|303
1623695100000|2021-06-14 18:25:00|12144.3|12143|12147.4|12146.1|12147.5|12146.2|12144.3|12143|283
1623695400000|2021-06-14 18:30:00|12147.5|12146.2|12146|12144.7|12148.2|12146.9|12145.8|12144.5|207
1623695700000|2021-06-14 18:35:00|12146.2|12144.9|12143.6|12142.3|12146.7|12145.4|12143.5|12142.2|165
1623696000000|2021-06-14 18:40:00|12143.7|12142.4|12143|12141.7|12144|12142.7|12142.9|12141.6|177
1623696300000|2021-06-14 18:45:00|12142.9|12141.6|12146|12144.7|12146.5|12145.2|12142.9|12141.6|212
1623696600000|2021-06-14 18:50:00|12145.9|12144.6|12146.5|12145.2|12147.1|12145.8|12145|12143.6|228
1623696900000|2021-06-14 18:55:00|12146.4|12145.1|12146.6|12145.3|12147.1|12145.6|12144.5|12143.2|302
1623697200000|2021-06-14 19:00:00|12146.5|12145.2|12144.9|12143.6|12146.6|12145.3|12144.2|12142.9|153
1623697500000|2021-06-14 19:05:00|12145.1|12143.8|12145.6|12144.3|12146.2|12144.8|12144.9|12143.6|167
1623697800000|2021-06-14 19:10:00|12145.7|12144.4|12146.8|12145.5|12147|12145.7|12144.9|12143.5|254
1623698100000|2021-06-14 19:15:00|12146.9|12145.6|12146.7|12145.4|12147|12145.7|12145.9|12144.6|166
1623698400000|2021-06-14 19:20:00|12146.6|12145.3|12145.3|12144|12146.7|12145.4|12144.5|12143.2|129
1623698700000|2021-06-14 19:25:00|12145.2|12143.9|12145.1|12143.8|12145.8|12144.5|12144.6|12143.3|179
1623699000000|2021-06-14 19:30:00|12144.8|12143.5|12146|12144.7|12146.1|12144.8|12144.6|12143.3|139
1623699300000|2021-06-14 19:35:00|12145.9|12144.6|12146.1|12144.8|12146.9|12145.6|12145.2|12143.9|202
1623699600000|2021-06-14 19:40:00|12146.2|12144.9|12145.2|12143.9|12146.2|12144.9|12144.7|12143.3|175
1623699900000|2021-06-14 19:45:00|12145.1|12143.8|12144.5|12143.2|12145.4|12144.1|12143.8|12142.2|197
1623700200000|2021-06-14 19:50:00|12144.4|12143.1|12142.3|12141|12144.6|12143.3|12142.2|12140.9|213
1623700500000|2021-06-14 19:55:00|12142.2|12140.9|12143.8|12142.5|12144.4|12143.1|12140.9|12139.6|315
1623700800000|2021-06-14 20:00:00|12143.9|12142.6|12144.4|12143.1|12145.7|12144.1|12143.6|12141.9|264
1623701100000|2021-06-14 20:05:00|12144.3|12143|12146.7|12145.4|12147|12145.6|12144.3|12142.6|221
1623701400000|2021-06-14 20:10:00|12146.6|12145.3|12145.9|12144.6|12146.8|12145.3|12144.8|12143.3|87
1623701700000|2021-06-14 20:15:00|12146|12144.7|12145.9|12144.6|12146.3|12144.8|12144.2|12142.6|111
1623702000000|2021-06-14 20:20:00|12145.6|12144.3|12144.3|12143|12145.9|12144.3|12144.2|12142.6|101
1623702300000|2021-06-14 20:25:00|12144.2|12142.9|12146.6|12145.3|12146.6|12145.3|12143.4|12142.1|187
1623702600000|2021-06-14 20:30:00|12146.3|12145|12146.5|12145.2|12146.5|12145.2|12145.5|12143.7|114
1623702900000|2021-06-14 20:35:00|12146.6|12145.3|12147|12144.9|12147.2|12145.7|12146.5|12144.9|98
1623703200000|2021-06-14 20:40:00|12147.1|12145|12147.2|12145.1|12147.7|12146.3|12146.6|12144.9|116
1623703500000|2021-06-14 20:45:00|12147|12144.9|12147.8|12145.7|12148.7|12146.6|12146.2|12144.3|225
1623703800000|2021-06-14 20:50:00|12147.7|12145.6|12148.4|12146.3|12149.4|12147.3|12147.7|12145.6|219
1623704100000|2021-06-14 20:55:00|12148.5|12146.4|12148.2|12141.2|12151.1|12148.6|12147.8|12141|418
1623704400000|2021-06-14 21:00:00|12147.4|12140.4|12146.9|12139.9|12148.3|12141.3|12146.6|12139.6|25
1623704700000|2021-06-14 21:05:00|12146.2|12139.2|12146.2|12139.2|12147.8|12140.8|12145|12138|111
1623705000000|2021-06-14 21:10:00|12146.4|12139.4|12149.4|12144.1|12150.5|12145.3|12144.4|12137.4|227
1623705300000|2021-06-14 21:15:00|12149.5|12144.4|12147.4|12140.4|12151.1|12146.5|12146.1|12139.6|195
1623705600000|2021-06-14 21:20:00|12147.5|12140.5|12147.6|12141.8|12148.7|12143|12146.8|12140|125
1623705900000|2021-06-14 21:25:00|12147.7|12141.9|12145.9|12141|12148.4|12144.3|12144.5|12140.9|210
1623706200000|2021-06-14 21:30:00|12145.7|12141.5|12145.2|12141.6|12146|12143|12144.7|12140.9|131
1623706500000|2021-06-14 21:35:00|12145.1|12141.5|12149.1|12143.8|12149.2|12144.3|12144.3|12140.8|192
1623706800000|2021-06-14 21:40:00|12149|12143.7|12148.7|12141.8|12149.7|12144.8|12148.1|12141.2|185
1623707100000|2021-06-14 21:45:00|12148.8|12141.9|12147|12141.6|12149.1|12143.4|12146.1|12140.8|178
1623707400000|2021-06-14 21:50:00|12147.1|12141.7|12148.5|12142.3|12148.9|12143.1|12145.4|12141|231
1623707700000|2021-06-14 21:55:00|12147.3|12142|12148.2|12141.2|12149|12142.4|12147.3|12140.9|128
1623708000000|2021-06-14 22:00:00|12148.4|12141.9|12147.9|12144.4|12148.6|12145|12145.9|12141.2|378
1623708300000|2021-06-14 22:05:00|12148.2|12144.3|12146.3|12141.5|12148.5|12145.3|12145.8|12140.8|261
1623708600000|2021-06-14 22:10:00|12145.8|12142.2|12146.1|12143.7|12147.2|12143.8|12145.2|12141.3|254
1623708900000|2021-06-14 22:15:00|12146.3|12143.5|12146.2|12144.1|12146.9|12144.4|12145.3|12142.2|150
1623709200000|2021-06-14 22:20:00|12146.1|12143.8|12145.7|12141.9|12146.8|12144.5|12144.6|12141.8|137
1623709500000|2021-06-14 22:25:00|12145.5|12142.1|12145.1|12143|12146|12143.3|12144.7|12141.4|161
1623709800000|2021-06-14 22:30:00|12145.2|12142.9|12145.5|12143.4|12146.1|12143.4|12144.9|12142.5|90
1623710100000|2021-06-14 22:35:00|12145.4|12143.3|12144.7|12142.6|12145.5|12143.4|12144.2|12142.1|112
1623710400000|2021-06-14 22:40:00|12144.6|12142.5|12144.5|12142.4|12145.4|12143.1|12144.4|12142.3|99
1623710700000|2021-06-14 22:45:00|12144.4|12142.3|12144.7|12142.6|12144.8|12142.7|12143.9|12141.8|94
1623711000000|2021-06-14 22:50:00|12144.8|12142.7|12144.6|12142.5|12144.8|12142.7|12144.5|12142.4|53
1623711300000|2021-06-14 22:55:00|12144.7|12142.6|12144.6|12142.5|12144.8|12142.8|12144.1|12142.3|74
1623711600000|2021-06-14 23:00:00|12144.7|12142.6|12144.2|12142.1|12144.7|12142.6|12143.2|12141.1|126
1623711900000|2021-06-14 23:05:00|12144.3|12142.2|12143.3|12141.2|12145.6|12143.5|12142.9|12141.2|122
1623712200000|2021-06-14 23:10:00|12143.4|12141.3|12143.6|12141.5|12144.3|12142.2|12143.1|12141.3|47
1623712500000|2021-06-14 23:15:00|12143.8|12141.7|12142.6|12140.5|12143.9|12142.1|12142.5|12140.4|79
1623712800000|2021-06-14 23:20:00|12142.5|12140.4|12142.3|12141|12143|12141|12142.2|12140.4|69
1623713100000|2021-06-14 23:25:00|12142.2|12140.9|12142.1|12140.8|12143|12141.1|12142|12140.4|81
1623713400000|2021-06-14 23:30:00|12142.2|12140.9|12142.4|12140.3|12142.6|12141|12142.1|12140.2|91
1623713700000|2021-06-14 23:35:00|12142.5|12140.4|12141.2|12139.1|12142.5|12140.8|12139.8|12138.1|125
1623714000000|2021-06-14 23:40:00|12141.1|12139|12141.9|12139.8|12141.9|12140|12140.6|12138.8|110
1623714300000|2021-06-14 23:45:00|12141.8|12139.7|12141.9|12139.8|12142.1|12140|12140.9|12138.8|91
1623714600000|2021-06-14 23:50:00|12141.7|12139.6|12142.8|12140.7|12143.1|12141|12141.4|12139.5|125
1623714900000|2021-06-14 23:55:00|12143.2|12141.1|12144.3|12142.2|12144.6|12142.5|12143.1|12141|118
1623715200000|2021-06-15 00:00:00|12144.2|12142.1|12146|12143.9|12146.9|12145.1|12142|12140.2|400
1623715500000|2021-06-15 00:05:00|12145.9|12143.8|12142.2|12140.1|12145.9|12143.8|12141.2|12139.5|321
1623715800000|2021-06-15 00:10:00|12142.1|12140|12141.6|12139.5|12142.4|12140.8|12140.4|12138.7|203
1623716100000|2021-06-15 00:15:00|12141.5|12139.4|12139.8|12138.5|12141.6|12140.2|12139.6|12137.7|175
1623716400000|2021-06-15 00:20:00|12140.1|12138.8|12141.7|12139.6|12142|12140.3|12139.5|12138|179
1623716700000|2021-06-15 00:25:00|12141.8|12139.7|12140|12137.9|12141.8|12139.7|12139.5|12137.8|178
1623717000000|2021-06-15 00:30:00|12140.1|12138|12138.6|12136.5|12140.3|12138.6|12138.1|12136.5|166
1623717300000|2021-06-15 00:35:00|12138.7|12136.6|12138.5|12137.2|12139.3|12137.4|12137.7|12135.9|200
1623717600000|2021-06-15 00:40:00|12138.9|12136.8|12139.5|12137.4|12140.3|12138.6|12137.9|12136.1|282
1623717900000|2021-06-15 00:45:00|12138.9|12137.6|12140.1|12138.8|12140.5|12138.9|12138.4|12136.7|159
1623718200000|2021-06-15 00:50:00|12140.2|12138.9|12143.3|12141.2|12145.5|12143.5|12140.2|12138.8|360
1623718500000|2021-06-15 00:55:00|12144.1|12142|12141.2|12139.1|12144.3|12142.2|12139.8|12137.9|393
1623718800000|2021-06-15 01:00:00|12141|12138.9|12140.3|12138.2|12142.6|12140.5|12139.6|12137.8|468
1623719100000|2021-06-15 01:05:00|12140.4|12138.3|12141.3|12139.2|12143.6|12141.5|12139.8|12138.1|428
1623719400000|2021-06-15 01:10:00|12141.2|12139.1|12143.3|12141.2|12144|12142.3|12140.4|12138.7|444
1623719700000|2021-06-15 01:15:00|12143.2|12141.1|12142.5|12140.4|12143.8|12141.7|12141.3|12139.5|420
1623720000000|2021-06-15 01:20:00|12142.4|12140.3|12144.7|12142.6|12145.4|12143.7|12141.8|12140.3|393
1623720300000|2021-06-15 01:25:00|12144.3|12143|12142.9|12141.6|12144.7|12143|12142.7|12141.1|269
1623720600000|2021-06-15 01:30:00|12143.5|12142.2|12146.5|12145.2|12146.8|12145.2|12143.1|12141.4|381
1623720900000|2021-06-15 01:35:00|12146.8|12144.7|12146.8|12144.7|12147.6|12145.7|12145.4|12143.6|440
1623721200000|2021-06-15 01:40:00|12146.7|12144.6|12147.6|12145.5|12147.7|12146|12146.1|12144.1|407
1623721500000|2021-06-15 01:45:00|12147.7|12145.6|12149.9|12147.8|12150.6|12148.9|12147.3|12145.5|400
1623721800000|2021-06-15 01:50:00|12149.7|12147.6|12149.8|12147.7|12150.6|12148.7|12148.2|12146.2|359
1623722100000|2021-06-15 01:55:00|12149.9|12147.8|12150|12148.7|12150.9|12149.2|12148.6|12146.9|329
1623722400000|2021-06-15 02:00:00|12149.9|12148.6|12151.1|12149|12151.9|12150.2|12149|12146.9|292
1623722700000|2021-06-15 02:05:00|12151|12148.9|12149.7|12147.6|12152.1|12150.1|12148.8|12147.1|271
1623723000000|2021-06-15 02:10:00|12149.8|12147.7|12149.9|12147.8|12151.4|12149.7|12149.4|12147.6|312
1623723300000|2021-06-15 02:15:00|12149.6|12148.3|12149.6|12147.5|12151.3|12149.5|12149.1|12147.4|225
1623723600000|2021-06-15 02:20:00|12149.7|12147.6|12147.5|12145.4|12150.6|12149|12147.2|12145.4|257
1623723900000|2021-06-15 02:25:00|12147.4|12145.3|12146.8|12144.7|12148.1|12146.4|12146.1|12144.2|270
1623724200000|2021-06-15 02:30:00|12146.9|12144.8|12147.9|12145.8|12148.3|12146.6|12146.3|12144.5|226
1623724500000|2021-06-15 02:35:00|12147.8|12145.7|12146.4|12144.3|12147.9|12146|12145.5|12143.8|284
1623724800000|2021-06-15 02:40:00|12146.2|12144.1|12146.8|12144.7|12147.5|12145.8|12145.6|12143.8|219
1623725100000|2021-06-15 02:45:00|12146.7|12144.6|12145.6|12144.3|12147.3|12145.2|12145.5|12143.8|238
1623725400000|2021-06-15 02:50:00|12145.7|12144.4|12146|12143.9|12146.9|12145.1|12145.5|12143.9|182
1623725700000|2021-06-15 02:55:00|12146.1|12144|12146.8|12144.7|12147.3|12145.7|12145.6|12143.7|248
1623726000000|2021-06-15 03:00:00|12146.7|12144.6|12146.9|12144.8|12147.7|12146|12146.3|12144.6|248
1623726300000|2021-06-15 03:05:00|12147|12144.9|12148.2|12146.1|12148.3|12146.6|12146.3|12144.8|118
1623726600000|2021-06-15 03:10:00|12148.3|12146.2|12149.7|12147.6|12149.8|12148|12147.8|12146.2|157
1623726900000|2021-06-15 03:15:00|12149.8|12147.7|12149|12146.9|12149.8|12148.1|12148.2|12146.4|138
1623727200000|2021-06-15 03:20:00|12148.6|12147.3|12147.9|12146.6|12149.5|12147.7|12147.6|12146|167
1623727500000|2021-06-15 03:25:00|12147.8|12146.5|12146.8|12144.7|12148.3|12146.6|12145.6|12144|174
1623727800000|2021-06-15 03:30:00|12146.9|12144.8|12146.1|12144|12147.2|12145.5|12145.5|12143.8|228
1623728100000|2021-06-15 03:35:00|12146.2|12144.1|12145.7|12144.4|12146.6|12144.9|12144.9|12143.2|170
1623728400000|2021-06-15 03:40:00|12145.8|12144.5|12145.3|12144|12146.5|12144.8|12144.8|12143.2|200
1623728700000|2021-06-15 03:45:00|12145.8|12143.7|12142.8|12141.5|12146.2|12144.5|12142.7|12141.1|197
1623729000000|2021-06-15 03:50:00|12142.9|12141.6|12142.7|12141.4|12144.4|12142.8|12142.2|12140.5|214
1623729300000|2021-06-15 03:55:00|12142.8|12141.5|12141.3|12140|12143.4|12141.8|12140.2|12138.7|261
1623729600000|2021-06-15 04:00:00|12141.2|12139.9|12139.7|12138.4|12141.5|12140|12139.4|12137.7|196
1623729900000|2021-06-15 04:05:00|12139.8|12138.5|12139.7|12138.4|12140.1|12138.8|12138.9|12137.3|144
1623730200000|2021-06-15 04:10:00|12139.6|12138.3|12138.7|12136.6|12139.9|12138.3|12138.6|12136.6|229
1623730500000|2021-06-15 04:15:00|12138.3|12137|12139.1|12137|12139.2|12137.6|12138.1|12136.5|171
1623730800000|2021-06-15 04:20:00|12139|12136.9|12138.1|12136.8|12139.1|12137.5|12137.9|12136.1|166
1623731100000|2021-06-15 04:25:00|12138|12136.7|12138.3|12136.2|12138.7|12137.2|12138|12136.2|119
1623731400000|2021-06-15 04:30:00|12138.4|12136.3|12138|12136.7|12138.8|12137.4|12137.9|12136.2|124
1623731700000|2021-06-15 04:35:00|12138.1|12136.8|12138.7|12137.4|12139.2|12137.5|12137.8|12136.1|217
1623732000000|2021-06-15 04:40:00|12138.8|12137.5|12137.3|12136|12139.2|12137.6|12137.1|12135.5|168
1623732300000|2021-06-15 04:45:00|12137.4|12136.1|12137.5|12136.2|12138.4|12136.8|12137.4|12135.6|124
1623732600000|2021-06-15 04:50:00|12137.6|12136.3|12138|12136.7|12138.5|12136.9|12137.4|12135.8|138
1623732900000|2021-06-15 04:55:00|12138.1|12136.8|12137.8|12135.7|12138.4|12136.8|12137.4|12135.5|102
1623733200000|2021-06-15 05:00:00|12137|12135.2|12137.8|12135.7|12138.4|12136.7|12136.1|12134.3|213
1623733500000|2021-06-15 05:05:00|12137.7|12135.6|12137.9|12136.6|12138.4|12136.7|12137.3|12135.6|104
1623733800000|2021-06-15 05:10:00|12138|12136.7|12139.3|12137.2|12139.5|12137.8|12137.4|12135.8|138
1623734100000|2021-06-15 05:15:00|12138.9|12137.6|12136.7|12135.4|12139.1|12137.6|12136.5|12134.9|108
1623734400000|2021-06-15 05:20:00|12136.6|12135.3|12137|12134.9|12137.7|12135.9|12136.5|12134.9|136
1623734700000|2021-06-15 05:25:00|12137.1|12135|12137.1|12135|12137.9|12136.2|12136.5|12134.9|118
1623735000000|2021-06-15 05:30:00|12137|12134.9|12137.1|12135|12137.5|12135.7|12135.7|12133.8|301
1623735300000|2021-06-15 05:35:00|12137.3|12135.2|12137.7|12135.6|12138.1|12136.3|12136.8|12135|104
1623735600000|2021-06-15 05:40:00|12137.8|12135.7|12137.1|12135|12138.4|12136.3|12136.7|12135|144
1623735900000|2021-06-15 05:45:00|12136.7|12135.4|12135.6|12133.5|12137.6|12136|12135.4|12133.4|155
1623736200000|2021-06-15 05:50:00|12135.3|12134|12134.7|12132.6|12135.9|12134.2|12134.6|12132.5|159
1623736500000|2021-06-15 05:55:00|12134.6|12132.5|12133.3|12131.2|12134.9|12133.1|12132.4|12130.9|227
1623736800000|2021-06-15 06:00:00|12133.2|12131.1|12133.3|12131.2|12135.6|12133.9|12132.1|12130.3|344
1623737100000|2021-06-15 06:05:00|12133.4|12131.3|12132.5|12130.4|12135.4|12133.9|12131.3|12129.6|447
1623737400000|2021-06-15 06:10:00|12132.4|12130.3|12134.5|12133.2|12135.6|12133.8|12132.1|12130.1|268
1623737700000|2021-06-15 06:15:00|12134.4|12133.1|12134.1|12132.8|12135.2|12133.6|12130.3|12128.9|359
1623738000000|2021-06-15 06:20:00|12134.2|12132.9|12134.3|12132.2|12135.8|12134.1|12132.9|12131.2|354
1623738300000|2021-06-15 06:25:00|12134.4|12132.3|12131.4|12130.1|12135.7|12133.9|12131.1|12129.3|373
1623738600000|2021-06-15 06:30:00|12131.5|12130.2|12134.2|12132.1|12134.7|12132.9|12130.7|12129|349
1623738900000|2021-06-15 06:35:00|12133.7|12132.4|12133.2|12131.1|12135|12133.3|12132|12130.5|379
1623739200000|2021-06-15 06:40:00|12133.3|12131.2|12132.1|12130.8|12134.7|12133.2|12132|12130.3|361
1623739500000|2021-06-15 06:45:00|12132.6|12130.5|12133.8|12132.5|12134.5|12132.9|12132|12130.3|440
1623739800000|2021-06-15 06:50:00|12133.7|12132.4|12137.4|12135.3|12137.4|12135.6|12132.7|12131|297
1623740100000|2021-06-15 06:55:00|12137.3|12135.2|12136.3|12135|12138.6|12137.2|12136.1|12134.6|363
1623740400000|2021-06-15 07:00:00|12136.2|12134.9|12135.2|12133.9|12139.6|12137.9|12135|12133.4|482
1623740700000|2021-06-15 07:05:00|12135.1|12133.8|12136|12134.7|12138.2|12136.2|12133.7|12131.9|435
1623741000000|2021-06-15 07:10:00|12135.9|12134.6|12137.4|12136.1|12138.6|12137|12135.7|12134|460
1623741300000|2021-06-15 07:15:00|12137.3|12136|12136.7|12135.4|12139.8|12138.2|12136.6|12134.9|510
1623741600000|2021-06-15 07:20:00|12136.6|12135.3|12134.7|12133.4|12138|12136.4|12134|12132.7|402
1623741900000|2021-06-15 07:25:00|12134.5|12133.2|12134.9|12133.6|12136.5|12134.8|12133.7|12132.1|364
1623742200000|2021-06-15 07:30:00|12134.8|12133.5|12138.8|12136.7|12139|12137.7|12134.7|12133.4|328
1623742500000|2021-06-15 07:35:00|12138.3|12137|12137.4|12136.1|12140.2|12138.9|12136.7|12135.4|376
1623742800000|2021-06-15 07:40:00|12137.5|12136.2|12136|12134.7|12138.5|12136.7|12135.9|12134.6|272
1623743100000|2021-06-15 07:45:00|12135.9|12134.6|12137.2|12135.9|12138.8|12137.2|12135.4|12134|310
1623743400000|2021-06-15 07:50:00|12136.9|12135.6|12142.9|12141.6|12144.1|12142.8|12136.8|12135.3|380
1623743700000|2021-06-15 07:55:00|12143|12141.7|12143.5|12141.4|12144.6|12143|12140.4|12139.1|363
1623744000000|2021-06-15 08:00:00|12143.1|12141.8|12142|12140.7|12144.6|12142.9|12141.4|12139.7|313
1623744300000|2021-06-15 08:05:00|12141.9|12140.6|12140.4|12139.1|12143.2|12141.8|12139.6|12138|279
1623744600000|2021-06-15 08:10:00|12140.8|12139.5|12144.5|12142.4|12144.7|12143|12140.6|12139.1|384
1623744900000|2021-06-15 08:15:00|12144.4|12142.3|12152.9|12151.6|12153.5|12151.9|12144.1|12142.2|519
1623745200000|2021-06-15 08:20:00|12152.8|12151.5|12149.4|12148.1|12153.1|12151.6|12149.4|12148.1|493
1623745500000|2021-06-15 08:25:00|12149.5|12148.2|12153.3|12151.2|12154.2|12152.5|12149.1|12147.4|378
1623745800000|2021-06-15 08:30:00|12153.4|12151.3|12155.7|12153.6|12156.1|12154.2|12150.7|12149.1|439
1623746100000|2021-06-15 08:35:00|12155.8|12153.7|12157.1|12155.8|12157.8|12156|12154|12152.2|469
1623746400000|2021-06-15 08:40:00|12157.5|12155.4|12159.9|12158.6|12160.6|12158.9|12156.5|12155|449
1623746700000|2021-06-15 08:45:00|12160|12158.7|12165.1|12163|12165.1|12163.5|12160|12158.4|457
1623747000000|2021-06-15 08:50:00|12164.8|12162.7|12164.8|12163.5|12166.2|12164.6|12163.9|12162.2|411
1623747300000|2021-06-15 08:55:00|12164.9|12163.6|12164|12162.7|12165.4|12163.7|12161.6|12160.1|369
1623747600000|2021-06-15 09:00:00|12164.3|12163|12167.5|12166.2|12169.8|12168|12164.3|12163|610
1623747900000|2021-06-15 09:05:00|12167.4|12166.1|12169.9|12167.8|12171.5|12169.7|12167.3|12165.6|511
1623748200000|2021-06-15 09:10:00|12169.7|12168.4|12171.7|12170.4|12173.6|12172|12168.8|12167.1|370
1623748500000|2021-06-15 09:15:00|12171.6|12170.3|12167.9|12166.6|12171.8|12170.5|12167.3|12165.7|349
1623748800000|2021-06-15 09:20:00|12168|12166.7|12167|12165.7|12168.7|12167.2|12166.8|12165.3|222
1623749100000|2021-06-15 09:25:00|12166.9|12165.6|12171|12169.7|12171|12169.7|12166.4|12164.7|400
1623749400000|2021-06-15 09:30:00|12171.1|12169.8|12174.2|12172.9|12174.2|12172.9|12167.9|12166.3|436
1623749700000|2021-06-15 09:35:00|12174.1|12172.8|12175.1|12173|12176.7|12175.4|12173.9|12172.3|326
1623750000000|2021-06-15 09:40:00|12175|12172.9|12174.2|12172.9|12175.1|12173.5|12173.1|12171.7|275
1623750300000|2021-06-15 09:45:00|12174.3|12173|12177.3|12175.2|12177.7|12175.8|12174|12172.6|279
1623750600000|2021-06-15 09:50:00|12177.4|12175.3|12177.3|12175.2|12178.7|12177|12176.7|12174.9|254
1623750900000|2021-06-15 09:55:00|12177.2|12175.1|12180.4|12179.1|12182.6|12181|12176.1|12174.8|374
1623751200000|2021-06-15 10:00:00|12180.5|12179.2|12184.4|12182.3|12184.9|12183.3|12179.1|12177.4|364
1623751500000|2021-06-15 10:05:00|12184.3|12182.2|12181.3|12180|12185.6|12184|12180.1|12178.4|483
1623751800000|2021-06-15 10:10:00|12181.4|12180.1|12182.2|12180.9|12183.6|12181.9|12180.3|12178.7|407
1623752100000|2021-06-15 10:15:00|12182.3|12181|12183|12181.7|12184.2|12182.7|12181.1|12179.6|419
1623752400000|2021-06-15 10:20:00|12183.1|12181.8|12185.3|12184|12185.5|12184|12182.1|12180.7|303
1623752700000|2021-06-15 10:25:00|12185.2|12183.9|12182.9|12181.6|12185.3|12184|12182.5|12180.8|321
1623753000000|2021-06-15 10:30:00|12183|12181.7|12182.8|12181.5|12184.9|12183.2|12181.3|12179.5|296
1623753300000|2021-06-15 10:35:00|12182.9|12181.6|12183|12181.7|12185|12183.3|12181.9|12180|389
1623753600000|2021-06-15 10:40:00|12183.2|12181.9|12183.5|12181.4|12184.9|12183.3|12181.4|12179.7|419
1623753900000|2021-06-15 10:45:00|12183.2|12181.9|12186.5|12184.4|12187.4|12185.6|12183|12181.3|372
1623754200000|2021-06-15 10:50:00|12186.1|12184.8|12187.5|12186.2|12188|12186.5|12185.8|12184.2|258
1623754500000|2021-06-15 10:55:00|12187.4|12186.1|12186.2|12184.1|12189.1|12187.8|12185.9|12184.1|302
1623754800000|2021-06-15 11:00:00|12185.7|12184.4|12187.5|12186.2|12190.2|12188.6|12185|12183.4|426
1623755100000|2021-06-15 11:05:00|12187.6|12186.3|12183.8|12182.5|12188.7|12187.3|12183.8|12182.1|309
1623755400000|2021-06-15 11:10:00|12183.7|12182.4|12186.8|12184.7|12186.9|12185.1|12181.4|12179.7|498
1623755700000|2021-06-15 11:15:00|12186.7|12184.6|12189.6|12187.5|12190.2|12188.6|12185.9|12184.1|263
1623756000000|2021-06-15 11:20:00|12189.7|12187.6|12193.1|12191.8|12193.7|12192.1|12189.1|12187.5|447
1623756300000|2021-06-15 11:25:00|12193.2|12191.9|12194.6|12193.3|12194.9|12193.3|12192.5|12191.1|348
1623756600000|2021-06-15 11:30:00|12195|12193.7|12198.5|12197.2|12199.7|12198.2|12194.8|12193.2|406
1623756900000|2021-06-15 11:35:00|12198.6|12197.3|12197.8|12196.5|12199.6|12198.3|12197.1|12195.8|294
1623757200000|2021-06-15 11:40:00|12197.7|12196.4|12191.6|12190.3|12197.8|12196.5|12190|12188.3|410
1623757500000|2021-06-15 11:45:00|12191.7|12190.4|12193.7|12192.4|12193.8|12192.5|12189.3|12187.6|436
1623757800000|2021-06-15 11:50:00|12193.4|12192.1|12189.3|12188|12193.9|12192.6|12189.2|12187.6|315
1623758100000|2021-06-15 11:55:00|12189.4|12188.1|12193|12191.7|12193.7|12192.3|12189.2|12187.7|298
1623758400000|2021-06-15 12:00:00|12193.1|12191.8|12193.1|12191.8|12195.7|12194.1|12192.3|12190.7|505
1623758700000|2021-06-15 12:05:00|12193|12191.7|12191|12189.7|12193.7|12192.1|12190|12188.7|396
1623759000000|2021-06-15 12:10:00|12190.9|12189.6|12189.8|12188.5|12192.8|12191.3|12189.4|12187.6|365
1623759300000|2021-06-15 12:15:00|12189.5|12188.2|12187|12185.7|12190.6|12188.9|12185.8|12184.5|449
1623759600000|2021-06-15 12:20:00|12187.2|12185.1|12187.3|12186|12188|12186.7|12185|12183.5|464
1623759900000|2021-06-15 12:25:00|12187.4|12186.1|12194.6|12190.9|12195.5|12191.3|12186.8|12185.5|479
1623760200000|2021-06-15 12:30:00|12194.2|12191|12191.1|12189.8|12197.5|12195.4|12187.9|12185.8|840
1623760500000|2021-06-15 12:35:00|12191|12189.7|12193.9|12192.6|12197.5|12196.2|12189.4|12188.1|619
1623760800000|2021-06-15 12:40:00|12194|12192.7|12193.7|12192.4|12195.5|12194.2|12192.5|12191.2|567
1623761100000|2021-06-15 12:45:00|12193.4|12192.1|12190.1|12188.8|12198.1|12196.8|12189.8|12188.3|578
1623761400000|2021-06-15 12:50:00|12190|12188.7|12186.4|12185.1|12192.7|12191|12186|12184.4|536
1623761700000|2021-06-15 12:55:00|12186.3|12185|12183.8|12181.7|12189.6|12188.3|12183.4|12181.6|575
1623762000000|2021-06-15 13:00:00|12183.9|12181.8|12182.7|12181.4|12187.3|12186|12182.5|12181.2|629
1623762300000|2021-06-15 13:05:00|12182.8|12181.5|12184.2|12182.9|12185.3|12184|12180.5|12179.1|568
1623762600000|2021-06-15 13:10:00|12184.1|12182.8|12183.4|12181.3|12184.2|12182.9|12180.5|12178.9|425
1623762900000|2021-06-15 13:15:00|12183.3|12181.2|12181.5|12180.2|12183.9|12182.2|12180.4|12179.1|534
1623763200000|2021-06-15 13:20:00|12181.8|12180.5|12180.6|12179.3|12183.6|12182.3|12180.5|12179.2|532
1623763500000|2021-06-15 13:25:00|12180.5|12179.2|12180.6|12179.3|12180.9|12179.4|12177.1|12175.4|427
1623763800000|2021-06-15 13:30:00|12180.5|12179.2|12182.9|12181.6|12184.5|12182.8|12180.4|12179.1|511
1623764100000|2021-06-15 13:35:00|12182.8|12181.5|12183.4|12181.3|12185.8|12184.5|12182.1|12180.8|389
1623764400000|2021-06-15 13:40:00|12182.8|12181.5|12180.6|12179.3|12184.4|12183.1|12180.5|12179.2|368
1623764700000|2021-06-15 13:45:00|12180.5|12179.2|12179.4|12178.1|12183.8|12181.9|12178.2|12176.9|375
1623765000000|2021-06-15 13:50:00|12179.5|12178.2|12182.9|12181.6|12183.4|12182.1|12174.4|12173.1|554
1623765300000|2021-06-15 13:55:00|12183|12181.7|12175.7|12173.6|12183|12181.7|12175.1|12173.4|667
1623765600000|2021-06-15 14:00:00|12175.3|12174|12174.8|12173.5|12177.4|12176.1|12173.8|12172.3|561
1623765900000|2021-06-15 14:05:00|12175|12173.7|12175.5|12174.2|12178.9|12177.1|12172.7|12171.4|616
1623766200000|2021-06-15 14:10:00|12175.6|12174.3|12174.5|12173.2|12177.2|12175.5|12173|12171.5|570
1623766500000|2021-06-15 14:15:00|12174.7|12173.4|12175.3|12174|12175.5|12174.2|12172.3|12171|412
1623766800000|2021-06-15 14:20:00|12175.6|12174.3|12176.9|12175.6|12177.6|12175.9|12172.2|12170.5|564
1623767100000|2021-06-15 14:25:00|12177.4|12175.3|12174.8|12173.5|12178|12176.1|12173.6|12172|437
1623767400000|2021-06-15 14:30:00|12174.7|12173.4|12176.9|12175.6|12177.4|12175.8|12171.3|12170|517
1623767700000|2021-06-15 14:35:00|12177|12175.7|12181.4|12180.1|12185.4|12183.9|12176.9|12175.6|507
1623768000000|2021-06-15 14:40:00|12181.3|12180|12186.3|12185|12188.8|12187.4|12181.3|12180|505
1623768300000|2021-06-15 14:45:00|12186.4|12185.1|12181|12179.7|12187.8|12186.5|12179.4|12177.7|553
1623768600000|2021-06-15 14:50:00|12180.9|12179.6|12181|12179.7|12185.7|12183.6|12180.3|12178.5|464
1623768900000|2021-06-15 14:55:00|12180.9|12179.6|12181.5|12180.2|12183.5|12182|12178.7|12177.4|576
1623769200000|2021-06-15 15:00:00|12181.6|12180.3|12184.7|12183.4|12185.2|12183.9|12180.5|12179.2|430
1623769500000|2021-06-15 15:05:00|12184.5|12183.2|12182.2|12180.9|12185.2|12183.9|12181|12179.7|400
1623769800000|2021-06-15 15:10:00|12182.1|12180.8|12185|12183.7|12185.2|12183.9|12181.1|12179.8|399
1623770100000|2021-06-15 15:15:00|12184.9|12183.6|12179.9|12177.8|12185.6|12183.9|12179.4|12177.8|333
1623770400000|2021-06-15 15:20:00|12180|12177.9|12184.4|12183.1|12186.1|12184.5|12179.1|12177.5|424
1623770700000|2021-06-15 15:25:00|12184.3|12183|12180.9|12178.8|12185|12183.7|12180.7|12178.8|398
1623771000000|2021-06-15 15:30:00|12180.6|12179.3|12185|12183.7|12185.1|12183.8|12180.6|12179.3|354
1623771300000|2021-06-15 15:35:00|12185.1|12183.8|12189.7|12188.4|12192.2|12190.9|12184.8|12183.5|402
1623771600000|2021-06-15 15:40:00|12190.2|12188.9|12190|12188.7|12192.5|12191.2|12188.7|12187.4|312
1623771900000|2021-06-15 15:45:00|12190.1|12188.8|12193.7|12192.4|12194.2|12192.9|12190.1|12188.8|330
1623772200000|2021-06-15 15:50:00|12193.8|12192.5|12195.9|12194.6|12197.5|12196.2|12192.8|12191.5|387
1623772500000|2021-06-15 15:55:00|12196.1|12194.8|12203.3|12202|12204.8|12203.3|12196.1|12194.8|864
1623772800000|2021-06-15 16:00:00|12203.2|12201.9|12200.9|12199.6|12203.5|12202.2|12198.7|12197.4|511
1623773100000|2021-06-15 16:05:00|12201|12199.7|12197.7|12196.4|12201|12199.7|12196.5|12195.2|316
1623773400000|2021-06-15 16:10:00|12197.8|12196.5|12197.5|12196.2|12198.3|12197|12196.5|12195.2|259
1623773700000|2021-06-15 16:15:00|12197.4|12196.1|12197.3|12196|12198.2|12196.9|12196|12194.7|231
1623774000000|2021-06-15 16:20:00|12197.2|12195.9|12195.6|12194.3|12199.1|12197.8|12195.6|12194.3|315
1623774300000|2021-06-15 16:25:00|12195.7|12194.4|12198.3|12197|12201|12199.7|12194.7|12193.4|373
1623774600000|2021-06-15 16:30:00|12198.2|12196.9|12196.9|12195.6|12199.1|12197.8|12195.8|12194.5|284
1623774900000|2021-06-15 16:35:00|12196.8|12195.5|12198|12196.7|12200|12198.6|12196.8|12195.5|333
1623775200000|2021-06-15 16:40:00|12198.1|12196.8|12197.4|12196.1|12198.8|12197.5|12196.2|12194.8|342
1623775500000|2021-06-15 16:45:00|12197.5|12196.2|12197.3|12196|12198.7|12197.4|12196.8|12195.5|227
1623775800000|2021-06-15 16:50:00|12197.2|12195.9|12199.6|12198.3|12199.7|12198.4|12196.6|12195.3|283
1623776100000|2021-06-15 16:55:00|12199.7|12198.4|12200.4|12199.1|12201.8|12200.5|12199.5|12198.2|282
1623776400000|2021-06-15 17:00:00|12200.5|12199.2|12198|12196.7|12201.7|12200.4|12197.8|12196.5|352
1623776700000|2021-06-15 17:05:00|12198.1|12196.8|12198.8|12197.5|12198.9|12197.6|12196.6|12195.3|292
1623777000000|2021-06-15 17:10:00|12198.9|12197.6|12196.6|12195.3|12200|12198.4|12195.6|12194|387
1623777300000|2021-06-15 17:15:00|12196.5|12195.2|12195.9|12194.6|12197.8|12196.2|12194.9|12193.3|345
1623777600000|2021-06-15 17:20:00|12195.8|12194.5|12195.1|12193.8|12196.7|12195.3|12195|12193.7|192
1623777900000|2021-06-15 17:25:00|12195|12193.7|12194.4|12193.1|12196.1|12194.8|12193.6|12192.3|264
1623778200000|2021-06-15 17:30:00|12194.5|12193.2|12194.3|12193|12195|12193.7|12193.5|12192.2|176
1623778500000|2021-06-15 17:35:00|12194.4|12193.1|12194.4|12193.1|12195.3|12194|12193.7|12192.4|135
1623778800000|2021-06-15 17:40:00|12194.3|12193|12196.5|12195.2|12198.1|12196.8|12194.3|12193|244
1623779100000|2021-06-15 17:45:00|12196.4|12195.1|12193.6|12192.3|12196.9|12195.6|12193.2|12191.9|246
1623779400000|2021-06-15 17:50:00|12193.7|12192.4|12193.8|12192.5|12194.8|12193.5|12192.9|12191.6|187
1623779700000|2021-06-15 17:55:00|12193.7|12192.4|12196|12194.7|12196.3|12194.8|12193.7|12192.3|244
1623780000000|2021-06-15 18:00:00|12195.9|12194.6|12192.9|12191.6|12196.3|12195|12191.6|12190.3|192
1623780300000|2021-06-15 18:05:00|12192.8|12191.5|12191.3|12190|12193.4|12192.1|12190.4|12189.1|207
1623780600000|2021-06-15 18:10:00|12191.2|12189.9|12191.3|12190|12192|12190.7|12190.4|12189.1|201
1623780900000|2021-06-15 18:15:00|12191.4|12190.1|12189.8|12188.5|12191.4|12190.1|12188.8|12187.5|235
1623781200000|2021-06-15 18:20:00|12189.9|12188.6|12190.1|12188.8|12190.2|12188.9|12188.9|12187.6|170
1623781500000|2021-06-15 18:25:00|12190|12188.7|12190.8|12189.5|12191.5|12190.2|12189.6|12187.9|253
1623781800000|2021-06-15 18:30:00|12190.9|12189.6|12193.5|12192.2|12193.5|12192.2|12190.6|12189.3|213
1623782100000|2021-06-15 18:35:00|12193.4|12192.1|12193.1|12191.8|12193.4|12192.1|12192.1|12190.4|177
1623782400000|2021-06-15 18:40:00|12193|12191.7|12193.6|12192.3|12193.7|12192.4|12192.6|12191.1|148
1623782700000|2021-06-15 18:45:00|12193.7|12192.4|12192.9|12191.6|12194.8|12193.2|12192.6|12191.2|243
1623783000000|2021-06-15 18:50:00|12193|12191.7|12190.5|12189.2|12194.3|12193|12190.5|12189.2|276
1623783300000|2021-06-15 18:55:00|12190|12188.7|12190.8|12189.5|12192.5|12191.2|12189.7|12188.4|344
1623783600000|2021-06-15 19:00:00|12191|12189.7|12191.4|12190.1|12193.1|12191.8|12189.5|12188|448
1623783900000|2021-06-15 19:05:00|12190.9|12189.6|12193.5|12192.2|12193.6|12192.3|12190.5|12189.2|278
1623784200000|2021-06-15 19:10:00|12193.9|12191.8|12194.1|12192.8|12194.7|12193.4|12192.2|12190.9|252
1623784500000|2021-06-15 19:15:00|12194|12192.7|12192.6|12191.3|12194|12192.7|12192.2|12190.9|168
1623784800000|2021-06-15 19:20:00|12192.5|12191.2|12192.9|12191.6|12193.2|12191.9|12190.4|12188.9|243
1623785100000|2021-06-15 19:25:00|12192.8|12191.5|12192.6|12191.3|12193.2|12191.9|12191.9|12190.6|226
1623785400000|2021-06-15 19:30:00|12192.5|12191.2|12192.2|12190.9|12193.6|12192|12192|12190.3|191
1623785700000|2021-06-15 19:35:00|12192.1|12190.8|12191.9|12190.6|12193.7|12192|12191.4|12190.1|247
1623786000000|2021-06-15 19:40:00|12191.8|12190.5|12190.1|12188.8|12192|12190.7|12188.6|12186.8|311
1623786300000|2021-06-15 19:45:00|12190|12188.7|12189.9|12188.6|12190.9|12189.6|12189.2|12187.9|197
1623786600000|2021-06-15 19:50:00|12190|12188.7|12189|12187.7|12191.1|12189.5|12188.1|12186.8|413
1623786900000|2021-06-15 19:55:00|12189.2|12187.9|12188.4|12187.1|12190.5|12188.9|12187.7|12186|388
1623787200000|2021-06-15 20:00:00|12188.3|12187|12187.3|12186|12189.3|12187.5|12187.3|12185.6|264
1623787500000|2021-06-15 20:05:00|12187.4|12186.1|12187.9|12186.6|12188.1|12186.8|12186|12184.3|153
1623787800000|2021-06-15 20:10:00|12188|12186.7|12188.1|12186.8|12188.6|12187.2|12187.5|12186.2|102
1623788100000|2021-06-15 20:15:00|12188.2|12186.9|12187.4|12186.1|12188.5|12187.1|12187.3|12185.9|69
1623788400000|2021-06-15 20:20:00|12187.8|12185.7|12185.2|12183.9|12187.8|12186|12184.4|12182.7|152
1623788700000|2021-06-15 20:25:00|12185.3|12184|12185.2|12183.1|12185.9|12184.5|12184.7|12183|160
1623789000000|2021-06-15 20:30:00|12185.3|12183.2|12182.7|12180.6|12185.5|12183.4|12182.1|12180.2|209
1623789300000|2021-06-15 20:35:00|12182.9|12180.8|12182.2|12180.9|12183|12181.1|12181.7|12179.7|173
1623789600000|2021-06-15 20:40:00|12182.3|12181|12182.1|12180|12183.7|12182|12181.5|12179.6|145
1623789900000|2021-06-15 20:45:00|12182.3|12180.2|12185.1|12183|12185.2|12183.1|12182.3|12180.2|193
1623790200000|2021-06-15 20:50:00|12185.3|12183.2|12185|12182.9|12186|12184.3|12183.9|12182.2|180
1623790500000|2021-06-15 20:55:00|12185.1|12183|12188.7|12185.4|12189.2|12186.8|12183.9|12181.8|267
1623790800000|2021-06-15 21:00:00|12187.6|12184.5|12185.5|12178.5|12188.1|12184.6|12184|12178.5|54
1623791100000|2021-06-15 21:05:00|12185.3|12178.3|12185.9|12178.9|12187|12180|12184.4|12177.4|123
1623791400000|2021-06-15 21:10:00|12185.8|12178.8|12186.3|12179.3|12187.5|12182|12185.8|12178.8|132
1623791700000|2021-06-15 21:15:00|12186.8|12180.1|12189.2|12182.2|12189.5|12182.7|12185.9|12179.3|161
1623792000000|2021-06-15 21:20:00|12188.2|12181.2|12186.7|12179.7|12189.2|12182.5|12186.5|12179.5|160
1623792300000|2021-06-15 21:25:00|12187|12180|12186.7|12180.1|12188.8|12183|12186.2|12179.6|155
1623792600000|2021-06-15 21:30:00|12186.9|12180|12188.1|12181.7|12189.2|12183.4|12186.9|12180|160
1623792900000|2021-06-15 21:35:00|12188.2|12182.1|12187.9|12182.2|12188.6|12182.8|12186.5|12180.4|182
1623793200000|2021-06-15 21:40:00|12187.8|12182.3|12187.8|12182|12188.3|12183.4|12185.8|12180.1|236
1623793500000|2021-06-15 21:45:00|12187.9|12182.9|12187.4|12182.9|12188.9|12183.5|12187.2|12180.7|198
1623793800000|2021-06-15 21:50:00|12187.1|12183|12187.7|12183.4|12188.9|12183.9|12185.4|12182.2|157
1623794100000|2021-06-15 21:55:00|12188.1|12183.2|12188.9|12181.9|12189.3|12184.3|12185.8|12181.1|155
1623794400000|2021-06-15 22:00:00|12188.8|12181.8|12182.5|12180.4|12188.9|12182.7|12181.6|12179.1|429
1623794700000|2021-06-15 22:05:00|12182.6|12180.5|12183|12180.9|12183.4|12181.3|12182.4|12180.3|130
1623795000000|2021-06-15 22:10:00|12182.9|12180.8|12184.6|12182.5|12184.7|12182.5|12182.9|12180.8|103
1623795300000|2021-06-15 22:15:00|12184.5|12182.4|12184.1|12182|12184.9|12182.8|12183.9|12181.8|80
1623795600000|2021-06-15 22:20:00|12184|12181.9|12184.3|12182.2|12184.6|12182.5|12183.8|12181.5|95
1623795900000|2021-06-15 22:25:00|12184.4|12182.3|12185.2|12183.1|12185.4|12183.3|12183.6|12181.3|132
1623796200000|2021-06-15 22:30:00|12184.9|12182.8|12187.1|12185|12187.3|12185.2|12184.6|12182.5|120
1623796500000|2021-06-15 22:35:00|12187|12184.9|12186.6|12184.5|12187.1|12185|12185.5|12183.4|88
1623796800000|2021-06-15 22:40:00|12186.8|12184.7|12185.7|12183.6|12187|12184.9|12185.6|12183.5|95
1623797100000|2021-06-15 22:45:00|12185.6|12183.5|12185.7|12183.6|12185.9|12183.8|12185.6|12183.5|77
1623797400000|2021-06-15 22:50:00|12185.6|12183.5|12185.9|12183.8|12186.3|12184.2|12185.5|12183.4|80
1623797700000|2021-06-15 22:55:00|12186|12183.9|12186.6|12184.5|12187.7|12185.6|12185.6|12183.5|96
1623798000000|2021-06-15 23:00:00|12186.5|12184.4|12185.6|12183.5|12186.8|12184.7|12185.2|12183.2|146
1623798300000|2021-06-15 23:05:00|12185.7|12183.6|12185.2|12183.1|12186.8|12185.1|12185|12182.9|134
1623798600000|2021-06-15 23:10:00|12185.3|12183.2|12188|12185.9|12188.1|12186.1|12185.1|12183|135
1623798900000|2021-06-15 23:15:00|12187.6|12186.3|12186.9|12184.8|12188.3|12186.5|12186.1|12184.5|166
1623799200000|2021-06-15 23:20:00|12186.8|12184.7|12186.7|12185.4|12188.2|12186.1|12186.1|12184.7|104
1623799500000|2021-06-15 23:25:00|12186.9|12184.8|12187.1|12185|12187.9|12186.2|12186.2|12184.5|137
1623799800000|2021-06-15 23:30:00|12187.2|12185.1|12187.7|12186.4|12188.5|12186.8|12186.5|12184.8|178
1623800100000|2021-06-15 23:35:00|12187.6|12186.3|12188|12185.9|12188.7|12187|12187.3|12185.7|112
1623800400000|2021-06-15 23:40:00|12188.1|12186|12188|12186.7|12188.5|12186.7|12186.9|12185.2|125
1623800700000|2021-06-15 23:45:00|12187.8|12186.5|12187.4|12185.3|12188.6|12186.7|12186.7|12185|155
1623801000000|2021-06-15 23:50:00|12187.3|12185.2|12185.8|12184.5|12187.6|12185.8|12185.4|12183.6|166
1623801300000|2021-06-15 23:55:00|12185.7|12184.4|12186.6|12185.3|12187.5|12185.9|12185|12183.2|141
1623801600000|2021-06-16 00:00:00|12186.5|12185.2|12185.1|12183|12186.7|12185.3|12183.9|12182.3|365
1623801900000|2021-06-16 00:05:00|12185|12182.9|12183|12181.7|12185.1|12183.4|12182.8|12181.1|141
1623802200000|2021-06-16 00:10:00|12182.9|12181.6|12185.4|12183.3|12185.8|12184.1|12182.9|12181.3|116
1623802500000|2021-06-16 00:15:00|12185|12182.9|12185.8|12183.7|12185.8|12183.9|12183.1|12181.3|195
1623802800000|2021-06-16 00:20:00|12185.7|12183.6|12183.7|12181.6|12185.8|12183.7|12183.1|12181.4|179
1623803100000|2021-06-16 00:25:00|12183.6|12181.5|12183.8|12182.5|12184.6|12182.7|12182.2|12180.5|171
1623803400000|2021-06-16 00:30:00|12183.9|12182.6|12183.9|12182.6|12184.4|12182.6|12183.1|12181.3|168
1623803700000|2021-06-16 00:35:00|12183.7|12182.4|12181.4|12180.1|12184.2|12182.5|12180.5|12178.8|260
1623804000000|2021-06-16 00:40:00|12181.9|12179.8|12181.4|12179.3|12182.8|12181.1|12180.6|12179.2|238
1623804300000|2021-06-16 00:45:00|12181.5|12179.4|12180.8|12179.5|12182.5|12180.8|12180.2|12178.5|179
1623804600000|2021-06-16 00:50:00|12180.9|12179.6|12182.7|12180.6|12183.6|12182|12180.7|12179|208
1623804900000|2021-06-16 00:55:00|12182.8|12180.7|12185.8|12183.7|12185.8|12184.3|12181.9|12180.3|270
1623805200000|2021-06-16 01:00:00|12185.7|12183.6|12185.4|12184.1|12185.9|12184.2|12185.3|12183.6|103
1623805500000|2021-06-16 01:05:00|12185.3|12184|12184.3|12183|12185.9|12184.2|12184|12182.3|167
1623805800000|2021-06-16 01:10:00|12184.9|12182.8|12184.6|12182.5|12185.1|12183.5|12183.8|12182.1|199
1623806100000|2021-06-16 01:15:00|12184.7|12182.6|12186.6|12184.5|12187.1|12185.4|12183.8|12181.7|199
1623806400000|2021-06-16 01:20:00|12186.2|12184.9|12186.1|12184.8|12187.4|12185.7|12185.6|12183.8|218
1623806700000|2021-06-16 01:25:00|12186.2|12184.9|12185.5|12184.2|12187|12185.2|12185.4|12183.7|170
1623807000000|2021-06-16 01:30:00|12185.6|12184.3|12186|12184.7|12186.6|12184.9|12184.3|12182.7|267
1623807300000|2021-06-16 01:35:00|12185.9|12184.6|12185.9|12184.6|12186.6|12185|12185.3|12183.8|213
1623807600000|2021-06-16 01:40:00|12186.3|12184.2|12185.4|12184.1|12186.5|12184.9|12183.9|12182.2|265
1623807900000|2021-06-16 01:45:00|12185.3|12184|12183|12180.9|12186.1|12184.1|12182.2|12180.5|208
1623808200000|2021-06-16 01:50:00|12182.9|12180.8|12182.5|12180.4|12183.4|12181.8|12181.2|12179.5|264
1623808500000|2021-06-16 01:55:00|12182.6|12180.5|12182.9|12180.8|12182.9|12181.1|12181.2|12179.5|205
1623808800000|2021-06-16 02:00:00|12183|12180.9|12182.4|12180.3|12183.8|12182|12181.6|12180|180
1623809100000|2021-06-16 02:05:00|12182.5|12180.4|12182.1|12180|12183.2|12181.7|12180.9|12179.1|170
1623809400000|2021-06-16 02:10:00|12182|12179.9|12182.8|12180.7|12182.8|12181.1|12181.2|12179.5|162
1623809700000|2021-06-16 02:15:00|12182.7|12180.6|12182.8|12180.7|12183.3|12181.5|12181.1|12179.4|166
1623810000000|2021-06-16 02:20:00|12182.7|12180.6|12182.7|12180.6|12183|12181.3|12181.6|12179.7|228
1623810300000|2021-06-16 02:25:00|12182.5|12180.4|12183.8|12181.7|12184.8|12183.1|12182.2|12180.3|217
1623810600000|2021-06-16 02:30:00|12183.5|12181.4|12181.5|12180.2|12183.5|12181.7|12181.4|12179.8|224
1623810900000|2021-06-16 02:35:00|12181.9|12179.8|12182.7|12180.6|12182.8|12181.2|12180.8|12179.1|249
1623811200000|2021-06-16 02:40:00|12182.8|12180.7|12181.8|12179.7|12183.4|12181.3|12180.7|12179|228
1623811500000|2021-06-16 02:45:00|12181.9|12179.8|12183|12181.7|12183.4|12181.7|12180.9|12179.1|179
1623811800000|2021-06-16 02:50:00|12182.9|12181.6|12184.3|12182.2|12184.3|12182.7|12182.3|12180.6|182
1623812100000|2021-06-16 02:55:00|12184.2|12182.1|12181.9|12179.8|12184.3|12182.2|12180.8|12179|223
1623812400000|2021-06-16 03:00:00|12181.5|12180.2|12181.7|12180.4|12182.5|12180.5|12180.8|12179.3|205
1623812700000|2021-06-16 03:05:00|12181.8|12180.5|12180.8|12179.5|12182|12180.6|12179.3|12177.8|160
1623813000000|2021-06-16 03:10:00|12180.9|12179.6|12181.2|12179.1|12181.8|12180.1|12179.8|12178.2|213
1623813300000|2021-06-16 03:15:00|12181.1|12179|12181.4|12179.3|12181.7|12179.7|12179.2|12177.6|239
1623813600000|2021-06-16 03:20:00|12181.3|12179.2|12180.5|12178.4|12181.8|12179.7|12179.7|12178.1|199
1623813900000|2021-06-16 03:25:00|12180.7|12178.6|12179.5|12177.4|12180.8|12179.1|12179|12177.3|180
1623814200000|2021-06-16 03:30:00|12179.7|12177.6|12180.1|12178|12180.2|12178.5|12178.8|12177.4|137
1623814500000|2021-06-16 03:35:00|12180|12177.9|12179.6|12178.3|12180.9|12179.2|12179.6|12177.9|149
1623814800000|2021-06-16 03:40:00|12179.7|12178.4|12179.6|12177.5|12180.4|12178.7|12178.9|12177.3|127
1623815100000|2021-06-16 03:45:00|12179.7|12177.6|12178.1|12176|12180.3|12178.6|12177.4|12175.3|153
1623815400000|2021-06-16 03:50:00|12178|12175.9|12176.8|12174.7|12178.1|12176.1|12176.4|12174.6|111
1623815700000|2021-06-16 03:55:00|12176.4|12175.1|12178.1|12176.8|12179|12177.3|12176.3|12174.6|166
1623816000000|2021-06-16 04:00:00|12178.6|12176.5|12179.1|12177|12179.1|12177.3|12177.6|12175.9|112
1623816300000|2021-06-16 04:05:00|12179.2|12177.1|12180.3|12178.2|12181.4|12179.6|12178.7|12176.8|217
1623816600000|2021-06-16 04:10:00|12180.4|12178.3|12182.5|12180.4|12183.8|12181.7|12180.4|12178.3|253
1623816900000|2021-06-16 04:15:00|12182|12179.9|12181.3|12179.2|12182.1|12180.2|12180.5|12178.4|130
1623817200000|2021-06-16 04:20:00|12181.2|12179.1|12179.6|12177.5|12181.9|12180.3|12179.1|12177.5|213
1623817500000|2021-06-16 04:25:00|12179.7|12177.6|12179.1|12177.8|12179.9|12178.3|12178.4|12176.8|159
1623817800000|2021-06-16 04:30:00|12179|12177.7|12179|12176.9|12179.6|12177.9|12178.4|12176.7|132
1623818100000|2021-06-16 04:35:00|12178.6|12177.3|12177.1|12175.8|12179.3|12178|12176.9|12174.9|226
1623818400000|2021-06-16 04:40:00|12177.2|12175.9|12177.2|12175.9|12177.9|12176.2|12176.2|12174.6|181
1623818700000|2021-06-16 04:45:00|12177.1|12175.8|12177.8|12176.5|12177.9|12176.6|12176.4|12174.9|126
1623819000000|2021-06-16 04:50:00|12177.9|12176.6|12176.4|12175.1|12178.4|12176.8|12176.4|12174.7|163
1623819300000|2021-06-16 04:55:00|12176|12174.7|12176.4|12175.1|12176.9|12175.3|12175.7|12174|182
1623819600000|2021-06-16 05:00:00|12176.5|12175.2|12176.8|12174.7|12177|12175.3|12174.9|12173.2|254
1623819900000|2021-06-16 05:05:00|12176.9|12174.8|12177|12174.9|12177.4|12176.1|12176|12174.5|151
1623820200000|2021-06-16 05:10:00|12177.1|12175|12178.5|12176.4|12178.6|12177|12176.5|12174.8|187
1623820500000|2021-06-16 05:15:00|12177.8|12176.5|12179.1|12177|12179.2|12177.2|12177.3|12175.5|168
1623820800000|2021-06-16 05:20:00|12179.2|12177.1|12179.9|12178.6|12180.2|12178.7|12178.9|12177|125
1623821100000|2021-06-16 05:25:00|12179.8|12178.5|12178.2|12176.9|12180.2|12178.6|12177.8|12176.2|207
1623821400000|2021-06-16 05:30:00|12178.3|12177|12179.7|12178.4|12180.2|12178.4|12177.3|12175.6|284
1623821700000|2021-06-16 05:35:00|12179.8|12178.5|12178.4|12176.3|12179.8|12178.5|12176.3|12174.8|224
1623822000000|2021-06-16 05:40:00|12178.7|12176.6|12178.8|12177.5|12179.5|12177.7|12177.3|12175.5|231
1623822300000|2021-06-16 05:45:00|12178.9|12177.6|12179.5|12178.2|12180.2|12178.6|12178|12176.3|267
1623822600000|2021-06-16 05:50:00|12179.6|12178.3|12180.1|12178|12180.7|12179.2|12178|12176.2|358
1623822900000|2021-06-16 05:55:00|12179.5|12178.2|12180.7|12178.6|12181|12179.2|12179.1|12177.4|201
1623823200000|2021-06-16 06:00:00|12180.6|12178.5|12179.5|12178.2|12181.3|12179.2|12177.9|12176.2|386
1623823500000|2021-06-16 06:05:00|12179.4|12178.1|12179.8|12178.5|12181.8|12180.5|12178.3|12176.9|489
1623823800000|2021-06-16 06:10:00|12179.9|12178.6|12181.3|12180|12181.9|12180.6|12179.4|12177.8|392
1623824100000|2021-06-16 06:15:00|12181.7|12179.6|12183.7|12181.6|12185|12183.3|12181.2|12179.5|357
1623824400000|2021-06-16 06:20:00|12183.6|12181.5|12183.6|12181.5|12184.5|12182.8|12182.3|12180.7|237
1623824700000|2021-06-16 06:25:00|12183.5|12181.4|12182.6|12181.3|12183.6|12181.8|12181.2|12179.8|347
1623825000000|2021-06-16 06:30:00|12182.7|12181.4|12179.5|12178.2|12183.4|12181.7|12178.3|12177|326
1623825300000|2021-06-16 06:35:00|12179.6|12178.3|12177.8|12176.5|12180.5|12179|12177.6|12176.3|357
1623825600000|2021-06-16 06:40:00|12177.9|12176.6|12175.6|12174.3|12177.9|12176.6|12174.4|12173.1|336
1623825900000|2021-06-16 06:45:00|12175.5|12174.2|12175.5|12173.4|12176.5|12175.2|12173.5|12171.8|336
1623826200000|2021-06-16 06:50:00|12175.6|12173.5|12175|12172.9|12176.3|12174.7|12174.4|12172.3|305
1623826500000|2021-06-16 06:55:00|12174.8|12172.7|12174.5|12173.2|12175.4|12173.7|12171.4|12169.5|459
1623826800000|2021-06-16 07:00:00|12174.4|12173.1|12178|12176.7|12179.3|12178|12174.2|12172.9|633
1623827100000|2021-06-16 07:05:00|12177.9|12176.6|12179.7|12178.4|12180.4|12178.6|12175.2|12173.4|489
1623827400000|2021-06-16 07:10:00|12179.6|12178.3|12178.2|12176.9|12181.4|12179.7|12176.4|12174.7|550
1623827700000|2021-06-16 07:15:00|12178.1|12176.8|12178.3|12176.2|12180.3|12178.7|12176.8|12175.3|432
1623828000000|2021-06-16 07:20:00|12178.4|12176.3|12175.9|12174.6|12178.5|12176.7|12172.5|12171.1|453
1623828300000|2021-06-16 07:25:00|12175.8|12174.5|12176.5|12175.2|12178.3|12176.2|12174.9|12173.4|419
1623828600000|2021-06-16 07:30:00|12176.9|12174.8|12179.5|12178.2|12181.4|12179.6|12176.4|12174.7|417
1623828900000|2021-06-16 07:35:00|12179.6|12178.3|12178.1|12176.8|12180.8|12179.1|12178|12176.3|381
1623829200000|2021-06-16 07:40:00|12178.5|12176.4|12179.5|12178.2|12180.1|12178.4|12177.1|12175.5|319
1623829500000|2021-06-16 07:45:00|12179.6|12178.3|12179.1|12177|12180|12178.4|12176.1|12174.4|369
1623829800000|2021-06-16 07:50:00|12179.2|12177.1|12180.2|12178.9|12180.7|12179|12178.1|12176.7|313
1623830100000|2021-06-16 07:55:00|12180.3|12179|12178.6|12177.3|12180.4|12179|12177.3|12176|381
1623830400000|2021-06-16 08:00:00|12178.5|12177.2|12179.7|12178.4|12182.1|12180.8|12177.7|12176.4|423
1623830700000|2021-06-16 08:05:00|12179.8|12178.5|12178.6|12177.3|12180.6|12179|12178.5|12177.2|247
1623831000000|2021-06-16 08:10:00|12178.7|12177.4|12181.3|12180|12182.2|12180.8|12178.7|12177.4|299
1623831300000|2021-06-16 08:15:00|12181.1|12179.8|12180.1|12178.8|12181.8|12180.4|12179.3|12178|344
1623831600000|2021-06-16 08:20:00|12180.2|12178.9|12180.3|12179|12181.9|12180.6|12179.3|12177.7|333
1623831900000|2021-06-16 08:25:00|12180.4|12179.1|12185|12183.7|12185.5|12183.9|12180.2|12178.7|292
1623832200000|2021-06-16 08:30:00|12185.4|12183.3|12188.4|12187.1|12190.4|12188.7|12183.5|12182.2|436
1623832500000|2021-06-16 08:35:00|12188.5|12187.2|12187.9|12186.6|12190.1|12188.7|12187.5|12186|316
1623832800000|2021-06-16 08:40:00|12187.8|12186.5|12187|12185.7|12188.4|12187|12186.8|12185.5|245
1623833100000|2021-06-16 08:45:00|12187.1|12185.8|12185.5|12184.2|12187.5|12185.9|12184.5|12183.1|241
1623833400000|2021-06-16 08:50:00|12185.4|12184.1|12183.8|12182.5|12186|12184.3|12182.6|12181.2|306
1623833700000|2021-06-16 08:55:00|12184|12181.9|12180.8|12179.5|12184.3|12182.6|12180.8|12179.1|337
1623834000000|2021-06-16 09:00:00|12180.7|12179.4|12180|12178.7|12181.6|12179.9|12179.2|12177.6|311
1623834300000|2021-06-16 09:05:00|12180.1|12178.8|12183.3|12182|12183.9|12182.2|12179.1|12177.7|282
1623834600000|2021-06-16 09:10:00|12183.2|12181.9|12185.9|12183.8|12186.2|12184.4|12182.8|12181.5|340
1623834900000|2021-06-16 09:15:00|12185.8|12183.7|12187.9|12186.6|12188.2|12186.7|12185.3|12183.6|352
1623835200000|2021-06-16 09:20:00|12188|12186.7|12187.5|12185.4|12188.5|12186.7|12186.2|12184.6|292
1623835500000|2021-06-16 09:25:00|12187.4|12185.3|12189.4|12188.1|12189.7|12188.2|12186.1|12184.3|294
1623835800000|2021-06-16 09:30:00|12189.3|12188|12189.9|12187.8|12190.5|12188.8|12189.3|12187.6|244
1623836100000|2021-06-16 09:35:00|12190|12187.9|12189.8|12188.5|12190.3|12188.6|12187.6|12185.9|273
1623836400000|2021-06-16 09:40:00|12189.3|12188|12188.5|12187.2|12190.4|12189.1|12187.7|12186.4|208
1623836700000|2021-06-16 09:45:00|12188.4|12187.1|12187|12185.7|12188.4|12187.1|12185.9|12184.6|214
1623837000000|2021-06-16 09:50:00|12187.1|12185.8|12187.1|12185.8|12188.3|12186.7|12186.1|12184.4|270
1623837300000|2021-06-16 09:55:00|12187|12185.7|12185.2|12183.9|12187.3|12185.8|12183.8|12182.5|382
1623837600000|2021-06-16 10:00:00|12185.3|12184|12183.8|12181.7|12185.9|12184.5|12182.7|12181.3|428
1623837900000|2021-06-16 10:05:00|12183.7|12181.6|12181.7|12180.4|12184.6|12183|12181|12179.7|297
1623838200000|2021-06-16 10:10:00|12181.8|12180.5|12185.2|12183.9|12185.6|12184.3|12181.6|12179.9|257
1623838500000|2021-06-16 10:15:00|12185.1|12183.8|12182.4|12181.1|12185.3|12183.9|12182.2|12180.9|246
1623838800000|2021-06-16 10:20:00|12182.3|12181|12182.5|12181.2|12183.9|12182.3|12182|12180.5|189
1623839100000|2021-06-16 10:25:00|12182.4|12181.1|12182.3|12181|12184.4|12182.8|12182.2|12180.5|268
1623839400000|2021-06-16 10:30:00|12182.2|12180.9|12182.5|12181.2|12184.6|12183.2|12182|12180.5|246
1623839700000|2021-06-16 10:35:00|12182.8|12181.5|12183.9|12182.6|12184.6|12182.9|12182.5|12181.1|217
1623840000000|2021-06-16 10:40:00|12183.8|12182.5|12185.6|12184.3|12186|12184.5|12183.8|12182.2|257
1623840300000|2021-06-16 10:45:00|12185.5|12184.2|12185.2|12183.9|12187.8|12186.1|12185.1|12183.4|322
1623840600000|2021-06-16 10:50:00|12185.3|12184|12185.5|12184.2|12186.1|12184.6|12184.4|12182.7|239
1623840900000|2021-06-16 10:55:00|12185.8|12184.5|12184.5|12182.4|12186.2|12184.9|12183.2|12181.9|283
1623841200000|2021-06-16 11:00:00|12184.6|12182.5|12183.8|12182.5|12185.4|12183.8|12183.7|12182.2|288
1623841500000|2021-06-16 11:05:00|12183.9|12182.6|12183.3|12182|12184.5|12183.2|12182.9|12181.6|269
1623841800000|2021-06-16 11:10:00|12183.1|12181.8|12184|12182.7|12184.5|12183|12182.3|12180.7|231
1623842100000|2021-06-16 11:15:00|12184.1|12182.8|12181.8|12180.5|12184.2|12182.9|12181.4|12179.8|182
1623842400000|2021-06-16 11:20:00|12181.7|12180.4|12180.3|12179|12182.1|12180.8|12180.3|12178.8|210
1623842700000|2021-06-16 11:25:00|12180.4|12179.1|12182.5|12181.2|12183.5|12181.9|12180.2|12178.9|267
1623843000000|2021-06-16 11:30:00|12182.6|12181.3|12182|12180.7|12183.4|12182.1|12181|12179.7|282
1623843300000|2021-06-16 11:35:00|12181.7|12180.4|12181.7|12180.4|12182.9|12181.6|12181.4|12180.1|244
1623843600000|2021-06-16 11:40:00|12181.8|12180.5|12184|12182.7|12184|12182.7|12181.2|12179.9|208
1623843900000|2021-06-16 11:45:00|12184.1|12182.8|12181.7|12180.4|12184.2|12182.9|12181.4|12179.9|249
1623844200000|2021-06-16 11:50:00|12181.4|12180.1|12182.2|12180.9|12182.7|12181.1|12180.8|12179.3|232
1623844500000|2021-06-16 11:55:00|12182.3|12181|12180|12178.7|12183|12181.4|12179.7|12178.2|297
1623844800000|2021-06-16 12:00:00|12179.9|12178.6|12177.3|12176|12181.2|12179.6|12175|12173.4|408
1623845100000|2021-06-16 12:05:00|12177.4|12176.1|12176.6|12175.3|12177.8|12176.5|12174.7|12173.4|339
1623845400000|2021-06-16 12:10:00|12176.4|12175.1|12176.7|12175.4|12177.7|12176.4|12172.5|12171.2|443
1623845700000|2021-06-16 12:15:00|12176.8|12175.5|12175.6|12174.3|12177.4|12176.1|12173.1|12171.8|393
1623846000000|2021-06-16 12:20:00|12175.7|12174.4|12175.8|12174.5|12177|12175.3|12174.1|12172.8|444
1623846300000|2021-06-16 12:25:00|12176.1|12174.8|12180.1|12173.1|12180.4|12175.6|12175.2|12172.2|384
1623846600000|2021-06-16 12:30:00|12179.4|12173.6|12179.2|12177.9|12183.5|12182.2|12174.5|12171.2|728
1623846900000|2021-06-16 12:35:00|12179.1|12177.8|12181.2|12179.9|12182.4|12181.1|12177|12175.7|483
1623847200000|2021-06-16 12:40:00|12181.1|12179.8|12180.2|12178.9|12181.2|12179.9|12177.6|12176.3|448
1623847500000|2021-06-16 12:45:00|12180.1|12178.8|12179.4|12178.1|12181.4|12180.1|12178.7|12177.1|413
1623847800000|2021-06-16 12:50:00|12179.5|12178.2|12183.2|12181.9|12183.9|12182.6|12178.9|12177.6|379
1623848100000|2021-06-16 12:55:00|12183.3|12182|12187.1|12185.8|12187.2|12185.9|12183.3|12182|348
1623848400000|2021-06-16 13:00:00|12187.2|12185.9|12185.2|12183.9|12188.7|12187|12182|12180.6|662
1623848700000|2021-06-16 13:05:00|12185.1|12183.8|12187.6|12186.3|12187.6|12186.3|12183.2|12181.9|449
1623849000000|2021-06-16 13:10:00|12187.7|12186.4|12185.1|12183.8|12187.7|12186.4|12184.4|12183.1|377
1623849300000|2021-06-16 13:15:00|12185|12183.7|12185.8|12184.5|12186.7|12185.4|12184.2|12182.5|331
1623849600000|2021-06-16 13:20:00|12185.9|12184.6|12187.5|12186.2|12189.1|12187.8|12185.9|12184.6|307
1623849900000|2021-06-16 13:25:00|12187.6|12186.3|12187.6|12186.3|12189.5|12188.2|12185.7|12184.4|298
1623850200000|2021-06-16 13:30:00|12187.8|12186.5|12185.2|12183.9|12189.7|12188.4|12184.7|12183.4|402
1623850500000|2021-06-16 13:35:00|12185.1|12183.8|12187.3|12186|12188.2|12186.9|12183.8|12182.5|420
1623850800000|2021-06-16 13:40:00|12187|12185.7|12189.1|12187.8|12190.9|12189.3|12186.9|12185.6|388
1623851100000|2021-06-16 13:45:00|12189|12187.7|12188.1|12186.8|12192.6|12191.3|12188.1|12186.6|432
1623851400000|2021-06-16 13:50:00|12188.2|12186.9|12186.7|12185.4|12192|12190.7|12186.5|12185.2|424
1623851700000|2021-06-16 13:55:00|12186.8|12185.5|12181.7|12180.4|12186.9|12185.6|12181.1|12179.8|587
1623852000000|2021-06-16 14:00:00|12182.1|12180|12184.2|12182.1|12185|12183.5|12181.1|12179.8|632
1623852300000|2021-06-16 14:05:00|12184.1|12182|12183|12181.7|12186.3|12185|12181.6|12180|489
1623852600000|2021-06-16 14:10:00|12183.1|12181.8|12184.7|12183.4|12186.4|12184.8|12181.7|12180.4|408
1623852900000|2021-06-16 14:15:00|12184.6|12183.3|12184.5|12183.2|12185.4|12184.1|12182.2|12180.9|454
1623853200000|2021-06-16 14:20:00|12184.4|12183.1|12182.2|12180.9|12184.6|12183.3|12180.7|12179.4|376
1623853500000|2021-06-16 14:25:00|12182.1|12180.8|12182.1|12180|12183.4|12182|12179.8|12178.1|435
1623853800000|2021-06-16 14:30:00|12182.3|12180.2|12176.9|12175.6|12182.3|12180.2|12176.9|12175.2|478
1623854100000|2021-06-16 14:35:00|12177.1|12175.8|12175.5|12174.2|12178|12176.4|12173.8|12172.2|513
1623854400000|2021-06-16 14:40:00|12175.4|12174.1|12174.1|12172.8|12177.6|12176|12173.2|12171.6|416
1623854700000|2021-06-16 14:45:00|12173.9|12172.6|12173.4|12172.1|12176.1|12174.8|12171.1|12169.8|430
1623855000000|2021-06-16 14:50:00|12173.5|12172.2|12174.9|12173.6|12179.8|12177.7|12171.8|12170.5|342
1623855300000|2021-06-16 14:55:00|12175.4|12173.3|12178.7|12177.4|12181.8|12180.1|12174|12172.4|687
1623855600000|2021-06-16 15:00:00|12178.6|12177.3|12177.6|12176.3|12180.6|12179.3|12176.1|12174.8|597
1623855900000|2021-06-16 15:05:00|12177.5|12176.2|12174.1|12172.8|12177.6|12176.3|12173.8|12172.2|321
1623856200000|2021-06-16 15:10:00|12173.9|12172.6|12172.6|12171.3|12175.5|12174.2|12172.5|12171.2|332
1623856500000|2021-06-16 15:15:00|12172.2|12170.9|12174.2|12172.9|12174.3|12173|12172.1|12170.8|241
1623856800000|2021-06-16 15:20:00|12174|12172.7|12176.3|12175|12176.4|12175.1|12171.6|12170.3|267
1623857100000|2021-06-16 15:25:00|12176.4|12175.1|12174.9|12173.6|12177.5|12176.2|12172.9|12171.5|247
1623857400000|2021-06-16 15:30:00|12175|12173.7|12176.4|12175.1|12177.3|12176|12174.7|12173.2|393
1623857700000|2021-06-16 15:35:00|12176.5|12175.2|12176.4|12175.1|12176.6|12175.3|12174.8|12173.5|299
1623858000000|2021-06-16 15:40:00|12176.3|12175|12175|12173.7|12176.4|12175.1|12172.7|12171.4|342
1623858300000|2021-06-16 15:45:00|12174.9|12173.6|12173.3|12172|12175|12173.7|12172.8|12171.3|336
1623858600000|2021-06-16 15:50:00|12173.4|12172.1|12166.7|12165.4|12174|12172.3|12166.5|12165|416
1623858900000|2021-06-16 15:55:00|12166.8|12165.5|12165.9|12164.6|12168.5|12167.2|12165.7|12164.3|293
1623859200000|2021-06-16 16:00:00|12165.6|12164.3|12159.4|12158.1|12165.9|12164.6|12157.6|12155.9|498
1623859500000|2021-06-16 16:05:00|12159.5|12158.2|12160.8|12159.5|12162.1|12160.8|12157.6|12156.3|317
1623859800000|2021-06-16 16:10:00|12160.9|12159.6|12166.5|12165.2|12166.5|12165.2|12160.7|12159.4|429
1623860100000|2021-06-16 16:15:00|12166.6|12165.3|12165.9|12164.6|12168|12166.7|12164.9|12163.6|245
1623860400000|2021-06-16 16:20:00|12165.8|12164.5|12169.9|12168.6|12170.3|12168.7|12165.3|12164|291
1623860700000|2021-06-16 16:25:00|12169.8|12168.5|12163.6|12162.3|12170.2|12168.7|12162|12160.7|379
1623861000000|2021-06-16 16:30:00|12163.7|12162.4|12162.9|12161.6|12166.1|12164.8|12162.2|12160.7|310
1623861300000|2021-06-16 16:35:00|12163|12161.7|12165.9|12164.6|12166.1|12164.7|12162.9|12161.3|246
1623861600000|2021-06-16 16:40:00|12166|12164.7|12165.4|12164.1|12166.3|12165|12163.1|12161.8|338
1623861900000|2021-06-16 16:45:00|12165.3|12164|12163.7|12162.4|12167.1|12165.8|12163.7|12162.4|383
1623862200000|2021-06-16 16:50:00|12163.6|12162.3|12163.7|12162.4|12164.6|12163.3|12161.4|12159.7|272
1623862500000|2021-06-16 16:55:00|12163.8|12162.5|12161.9|12160.6|12163.8|12162.5|12161.2|12159.8|303
1623862800000|2021-06-16 17:00:00|12162.3|12161|12170.6|12169.3|12170.6|12169.3|12162.3|12161|316
1623863100000|2021-06-16 17:05:00|12170.3|12169|12171.2|12169.9|12171.2|12169.9|12167.8|12166.5|233
1623863400000|2021-06-16 17:10:00|12171.1|12169.8|12170.5|12169.2|12171.5|12170.2|12168.8|12167.5|267
1623863700000|2021-06-16 17:15:00|12170.4|12169.1|12172.1|12170.8|12172.4|12170.9|12169.7|12168.1|250
1623864000000|2021-06-16 17:20:00|12172.2|12170.9|12173.4|12172.1|12173.7|12172.4|12171.9|12170.6|207
1623864300000|2021-06-16 17:25:00|12173.5|12172.2|12174.3|12173|12174.5|12173.2|12173.2|12171.9|203
1623864600000|2021-06-16 17:30:00|12174.2|12172.9|12176.5|12175.2|12176.8|12175.3|12173.2|12171.9|373
1623864900000|2021-06-16 17:35:00|12176.2|12174.9|12176|12173.9|12177.1|12175.8|12175.5|12173.8|244
1623865200000|2021-06-16 17:40:00|12175.9|12173.8|12176.2|12174.9|12176.3|12175|12173.6|12172.2|261
1623865500000|2021-06-16 17:45:00|12175.9|12174.6|12176.5|12174.4|12176.8|12175|12174.5|12173|240
1623865800000|2021-06-16 17:50:00|12175.9|12174.6|12172.6|12170.5|12179.5|12177.8|12172.6|12170.5|487
1623866100000|2021-06-16 17:55:00|12172.7|12170.6|12173.2|12167.8|12174|12171.6|12169.4|12167.1|542
1623866400000|2021-06-16 18:00:00|12173.1|12180.6|12231.6|12229.5|12235.6|12233.5|12173.1|12180.5|2165
1623866700000|2021-06-16 18:05:00|12231.5|12229.8|12231.6|12229.5|12238.7|12236.4|12221|12219|1919
1623867000000|2021-06-16 18:10:00|12231.8|12229.7|12238.3|12236.2|12239.5|12237.4|12228.4|12226.3|1566
1623867300000|2021-06-16 18:15:00|12238.5|12236.4|12236.2|12234.1|12250|12247.9|12236.2|12234.1|1569
1623867600000|2021-06-16 18:20:00|12236|12233.9|12227.9|12225.8|12242.5|12240.4|12224.3|12222.2|1725
1623867900000|2021-06-16 18:25:00|12227.8|12225.7|12234.2|12232.1|12236.3|12234.2|12225.3|12223.2|1539
1623868200000|2021-06-16 18:30:00|12234.1|12232|12240.9|12238.8|12242.1|12240|12228.9|12226.8|1940
1623868500000|2021-06-16 18:35:00|12240.6|12238.5|12246.7|12244.6|12247.7|12245.6|12234.4|12232.3|2055
1623868800000|2021-06-16 18:40:00|12246.5|12244.4|12265.8|12263.7|12267.4|12265.5|12244.1|12242|1912
1623869100000|2021-06-16 18:45:00|12266.1|12264|12276.7|12274.6|12277.7|12275.6|12262.2|12260.1|1876
1623869400000|2021-06-16 18:50:00|12276.6|12274.5|12254.2|12252.1|12279.1|12277|12248|12245.9|1903
1623869700000|2021-06-16 18:55:00|12254.3|12252.2|12266.3|12264.2|12269.5|12267.4|12251.7|12249.6|1642
1623870000000|2021-06-16 19:00:00|12266.5|12264.4|12254.9|12252.8|12267|12264.9|12254.8|12252.7|1442
1623870300000|2021-06-16 19:05:00|12254.8|12252.7|12246.4|12244.3|12258|12255.9|12245.3|12243.2|1615
1623870600000|2021-06-16 19:10:00|12246.3|12244.2|12248.7|12246.6|12248.9|12246.8|12241.1|12239|1495
1623870900000|2021-06-16 19:15:00|12248.8|12246.7|12238.2|12236.1|12248.9|12246.8|12237.9|12235.8|1190
1623871200000|2021-06-16 19:20:00|12238.3|12236.2|12242.9|12240.8|12250.3|12248.2|12236.6|12234.5|1202
1623871500000|2021-06-16 19:25:00|12243|12240.9|12250.7|12248.6|12251.9|12249.8|12239.5|12237.4|1036
1623871800000|2021-06-16 19:30:00|12250.9|12248.8|12250.5|12249.2|12255|12252.9|12245.9|12243.8|930
1623872100000|2021-06-16 19:35:00|12250.4|12249.1|12246.8|12245.5|12256.2|12254.6|12246.5|12244.7|799
1623872400000|2021-06-16 19:40:00|12246.9|12245.6|12247.9|12246.6|12248.9|12247.1|12236.6|12234.5|857
1623872700000|2021-06-16 19:45:00|12247.7|12246.4|12251|12248.9|12251.4|12249.6|12247.3|12245.4|618
1623873000000|2021-06-16 19:50:00|12250.9|12248.8|12255.9|12253.8|12256|12254|12248.2|12246.7|574
1623873300000|2021-06-16 19:55:00|12255.8|12253.7|12259|12257.7|12260.4|12258.6|12253.6|12251.8|710
1623873600000|2021-06-16 20:00:00|12259.1|12257.8|12263.5|12261.4|12265.9|12264|12258.8|12257|504
1623873900000|2021-06-16 20:05:00|12262.7|12260.9|12270|12267.9|12270.5|12268.4|12261.6|12260.1|500
1623874200000|2021-06-16 20:10:00|12270.1|12268|12274.8|12273.5|12274.9|12273.6|12269.7|12267.6|511
1623874500000|2021-06-16 20:15:00|12274.9|12273.6|12277.3|12276|12278.1|12276.5|12273.6|12272.3|226
1623874800000|2021-06-16 20:20:00|12277.5|12276.2|12273.8|12271.7|12280.6|12279|12273.8|12271.7|285
1623875100000|2021-06-16 20:25:00|12273.7|12271.6|12280.1|12278|12280.4|12278.3|12270.2|12268.6|396
1623875400000|2021-06-16 20:30:00|12280|12278.7|12277.7|12276.4|12280.6|12278.7|12273.2|12271.1|431
1623875700000|2021-06-16 20:35:00|12278.1|12276|12278.1|12276|12278.3|12276.5|12272.6|12270.7|351
1623876000000|2021-06-16 20:40:00|12277.7|12276.4|12280.2|12278.9|12280.8|12279|12276.8|12274.8|297
1623876300000|2021-06-16 20:45:00|12280.1|12278|12278.7|12276.6|12281.8|12279.7|12277.4|12275.3|350
1623876600000|2021-06-16 20:50:00|12278.6|12276.5|12284|12281.9|12284.9|12282.8|12277.2|12275.1|322
1623876900000|2021-06-16 20:55:00|12283.9|12281.8|12279.4|12275.2|12283.9|12281.8|12278.3|12274.4|404
1623877200000|2021-06-16 21:00:00|12279.6|12275.1|12279|12274|12280.2|12275.2|12278.8|12273.7|38
1623877500000|2021-06-16 21:05:00|12279.2|12272.4|12277.1|12270.1|12281.1|12277.1|12267.4|12260.4|234
1623877800000|2021-06-16 21:10:00|12275.8|12268.8|12275.9|12268.9|12280|12273|12271.7|12264.7|284
1623878100000|2021-06-16 21:15:00|12275.5|12268.5|12276|12270.5|12278.3|12272.6|12274.1|12268.5|301
1623878400000|2021-06-16 21:20:00|12275.8|12270.1|12275.9|12269.6|12276.7|12272|12273.8|12269|217
1623878700000|2021-06-16 21:25:00|12276|12269.4|12281.2|12274.2|12285.8|12280.8|12272.9|12265.9|448
1623879000000|2021-06-16 21:30:00|12281.1|12274.1|12279.5|12272.5|12281.4|12274.9|12278.3|12272.1|209
1623879300000|2021-06-16 21:35:00|12279.3|12272.3|12278.1|12274.5|12279.6|12275.3|12276.4|12271|202
1623879600000|2021-06-16 21:40:00|12277.9|12274.7|12277.5|12273.9|12279.5|12274.7|12276.6|12271.6|203
1623879900000|2021-06-16 21:45:00|12277.4|12274|12277.3|12275.2|12279.4|12275.7|12276.7|12273.7|137
1623880200000|2021-06-16 21:50:00|12277.4|12275.3|12277.2|12274.9|12278.4|12275.8|12276.9|12274.5|152
1623880500000|2021-06-16 21:55:00|12277.4|12274.4|12275.3|12269.7|12277.4|12274.9|12275.1|12268.8|276
1623880800000|2021-06-16 22:00:00|12275.5|12270|12277.7|12275.6|12280|12277|12275.5|12269.1|509
1623881100000|2021-06-16 22:05:00|12277.6|12275.5|12278.6|12276.5|12278.9|12276.8|12277.3|12274.5|192
1623881400000|2021-06-16 22:10:00|12278.5|12276.4|12277.9|12275.8|12279.7|12276.9|12277|12274.1|192
1623881700000|2021-06-16 22:15:00|12277.8|12275.7|12276.3|12274.2|12278.9|12276.8|12276|12273.9|188
1623882000000|2021-06-16 22:20:00|12276.4|12274.3|12276.3|12274.2|12277.2|12275.1|12275.1|12273|211
1623882300000|2021-06-16 22:25:00|12276.2|12274.1|12276|12273.9|12277.1|12274.9|12275.5|12273.4|142
1623882600000|2021-06-16 22:30:00|12275.9|12273.8|12275.8|12273.7|12276.6|12274.5|12274.8|12272.6|174
1623882900000|2021-06-16 22:35:00|12275.7|12273.6|12275.4|12273.3|12276.8|12274.7|12275.1|12273|158
1623883200000|2021-06-16 22:40:00|12275.3|12273.2|12273.7|12269.4|12275.5|12273.4|12273|12269.4|166
1623883500000|2021-06-16 22:45:00|12273|12270.6|12272.6|12270.5|12273.7|12271.6|12271|12268.9|305
1623883800000|2021-06-16 22:50:00|12272.5|12270.4|12271.4|12269.3|12274.2|12272.1|12271.3|12269.2|247
1623884100000|2021-06-16 22:55:00|12271.5|12269.4|12267.1|12265|12272|12269.9|12266.6|12264.5|304
1623884400000|2021-06-16 23:00:00|12267.2|12265.1|12271.4|12269.3|12271.6|12269.6|12266.6|12265|300
1623884700000|2021-06-16 23:05:00|12271.7|12269.6|12274|12271.9|12275.3|12273.2|12271.7|12269.6|238
1623885000000|2021-06-16 23:10:00|12274.2|12272.1|12271.5|12269.4|12274.9|12273.1|12269.5|12267.7|240
1623885300000|2021-06-16 23:15:00|12271.4|12269.3|12272.1|12270|12272.2|12270.3|12269.2|12267.6|165
1623885600000|2021-06-16 23:20:00|12272.2|12270.1|12275.3|12274|12275.9|12274.2|12272.2|12270.1|118
1623885900000|2021-06-16 23:25:00|12275.4|12274.1|12276|12273.9|12276|12274.3|12274|12272.1|147
1623886200000|2021-06-16 23:30:00|12275.9|12273.8|12276.6|12274.5|12277.5|12275.4|12275.5|12273.4|111
1623886500000|2021-06-16 23:35:00|12276.7|12274.6|12280.1|12278|12280.4|12278.4|12276.6|12274.5|222
1623886800000|2021-06-16 23:40:00|12279.5|12277.4|12279.6|12277.5|12280.5|12278.4|12277.5|12275.7|232
1623887100000|2021-06-16 23:45:00|12279.7|12277.6|12278|12275.9|12279.9|12278.4|12276.9|12275.3|200
1623887400000|2021-06-16 23:50:00|12277.9|12275.8|12279.7|12277.6|12281.3|12279.7|12277.9|12275.8|263
1623887700000|2021-06-16 23:55:00|12279.8|12277.7|12279.6|12277.5|12281.9|12280.1|12279|12277.4|192
1623888000000|2021-06-17 00:00:00|12279.2|12277.9|12281.9|12279.8|12283|12281.1|12277.8|12276.2|452
1623888300000|2021-06-17 00:05:00|12281.8|12279.7|12282.2|12280.1|12284.4|12282.6|12280.3|12278.6|341
1623888600000|2021-06-17 00:10:00|12282.4|12280.3|12292.6|12290.5|12292.7|12290.9|12282|12280.3|593
1623888900000|2021-06-17 00:15:00|12292.7|12290.6|12289.5|12287.4|12292.9|12291.4|12288.9|12287.2|661
1623889200000|2021-06-17 00:20:00|12289.4|12287.3|12290.9|12288.8|12291.1|12289.5|12287.3|12285.7|572
1623889500000|2021-06-17 00:25:00|12290.8|12288.7|12285.9|12283.8|12291|12289.3|12285.7|12283.6|611
1623889800000|2021-06-17 00:30:00|12285.8|12283.7|12284.6|12283.3|12287.3|12285.7|12281.6|12279.6|540
1623890100000|2021-06-17 00:35:00|12284.7|12283.4|12283.6|12282.3|12287.2|12285.6|12283.5|12281.9|475
1623890400000|2021-06-17 00:40:00|12283.7|12282.4|12285.6|12283.5|12285.6|12283.9|12283.4|12281.3|347
1623890700000|2021-06-17 00:45:00|12285.5|12283.4|12285.6|12283.5|12288.5|12286.9|12284.4|12282.7|390
1623891000000|2021-06-17 00:50:00|12285.7|12283.6|12287.5|12285.4|12289.4|12287.9|12285.6|12283.5|505
1623891300000|2021-06-17 00:55:00|12287.4|12285.3|12290|12287.9|12290.9|12289.2|12286.3|12284.7|430
1623891600000|2021-06-17 01:00:00|12289.9|12287.8|12281.8|12279.7|12290|12288.4|12281.4|12279.6|599
1623891900000|2021-06-17 01:05:00|12281.9|12279.8|12284.9|12282.8|12286.8|12285.1|12281.4|12279.6|528
1623892200000|2021-06-17 01:10:00|12285|12282.9|12279.4|12277.3|12286|12284|12278.5|12276.4|532
1623892500000|2021-06-17 01:15:00|12279.5|12277.4|12280.8|12278.7|12282.9|12281.2|12279.4|12277.3|358
1623892800000|2021-06-17 01:20:00|12280.3|12279|12278.8|12277.5|12281.2|12279.3|12278.3|12276.4|351
1623893100000|2021-06-17 01:25:00|12279.1|12277|12276.5|12274.4|12279.1|12277.1|12275.5|12273.5|339
1623893400000|2021-06-17 01:30:00|12276.4|12274.3|12276.5|12275.2|12277.5|12275.8|12272.7|12270.6|824
1623893700000|2021-06-17 01:35:00|12276.8|12274.7|12280.2|12278.1|12280.4|12278.5|12275.3|12273.6|501
1623894000000|2021-06-17 01:40:00|12280.1|12278|12282.7|12280.6|12283.6|12281.9|12278.4|12276.8|318
1623894300000|2021-06-17 01:45:00|12282.6|12280.5|12279.6|12277.5|12284.1|12282.8|12279.1|12277.3|336
1623894600000|2021-06-17 01:50:00|12279.2|12277.9|12281.1|12279|12283.6|12281.6|12279.1|12277.5|372
1623894900000|2021-06-17 01:55:00|12281|12278.9|12280.7|12278.6|12281.3|12279.5|12277.5|12275.8|364
1623895200000|2021-06-17 02:00:00|12280.6|12278.5|12277.1|12275|12280.6|12279|12276.6|12275|371
1623895500000|2021-06-17 02:05:00|12277.2|12275.1|12273.1|12271.8|12278.3|12276.6|12273|12271.4|339
1623895800000|2021-06-17 02:10:00|12273.2|12271.9|12275.8|12273.7|12276|12274.3|12272.2|12270.4|374
1623896100000|2021-06-17 02:15:00|12275.7|12273.6|12274.3|12272.2|12275.9|12274.2|12274.2|12272.1|240
1623896400000|2021-06-17 02:20:00|12274.2|12272.1|12275.7|12273.6|12276.2|12274.3|12273.8|12272.1|223
1623896700000|2021-06-17 02:25:00|12275.8|12273.7|12275.5|12273.4|12276.5|12274.7|12274.5|12272.8|260
1623897000000|2021-06-17 02:30:00|12275.2|12273.9|12276.1|12274.8|12277.4|12275.6|12275.2|12273.6|351
1623897300000|2021-06-17 02:35:00|12276.6|12274.5|12278|12275.9|12278.2|12276.4|12275.4|12273.8|352
1623897600000|2021-06-17 02:40:00|12278.1|12276|12274.6|12273.3|12278.1|12276.5|12274.5|12272.8|366
1623897900000|2021-06-17 02:45:00|12274.7|12273.4|12272.7|12270.6|12275.5|12273.6|12272.6|12270.5|291
1623898200000|2021-06-17 02:50:00|12272.6|12270.5|12272.2|12270.1|12273.3|12271.3|12270.8|12269.1|291
1623898500000|2021-06-17 02:55:00|12272.4|12270.3|12271.2|12269.1|12273.5|12271.7|12270.4|12268.4|252
1623898800000|2021-06-17 03:00:00|12271.3|12269.2|12273.6|12271.5|12273.8|12271.7|12270.7|12269.1|322
1623899100000|2021-06-17 03:05:00|12273.7|12271.6|12271.5|12270.2|12273.9|12272.3|12271.4|12269.6|269
1623899400000|2021-06-17 03:10:00|12271.4|12270.1|12272.6|12270.5|12272.6|12270.8|12269.5|12267.7|301
1623899700000|2021-06-17 03:15:00|12272.1|12270.8|12272.7|12270.6|12274.2|12272.3|12271.8|12270.2|305
1623900000000|2021-06-17 03:20:00|12272.6|12270.5|12272.7|12270.6|12272.8|12271.2|12271.2|12269.5|204
1623900300000|2021-06-17 03:25:00|12272.8|12270.7|12274.5|12273.2|12274.8|12273.2|12272.3|12270.6|313
1623900600000|2021-06-17 03:30:00|12274.4|12273.1|12275.3|12273.2|12276|12274.3|12273.8|12272.2|281
1623900900000|2021-06-17 03:35:00|12274.9|12273.6|12276.3|12274.2|12276.8|12275|12274.4|12272.6|260
1623901200000|2021-06-17 03:40:00|12276.4|12274.3|12276.5|12274.4|12276.8|12275.1|12275.7|12273.7|220
1623901500000|2021-06-17 03:45:00|12276.6|12274.5|12276.7|12274.6|12277.6|12275.8|12276.2|12274.5|167
1623901800000|2021-06-17 03:50:00|12276.8|12274.7|12275.4|12274.1|12276.9|12275.1|12275|12273.3|187
1623902100000|2021-06-17 03:55:00|12275.3|12274|12277.1|12275.8|12277.8|12275.9|12275.3|12273.7|252
1623902400000|2021-06-17 04:00:00|12277.3|12276|12276.9|12275.6|12278.2|12276.5|12276.5|12274.8|224
1623902700000|2021-06-17 04:05:00|12277.3|12275.2|12277.5|12275.4|12277.5|12275.8|12276.7|12274.9|157
1623903000000|2021-06-17 04:10:00|12277.6|12275.5|12277.2|12275.1|12277.8|12276.1|12276.4|12275|184
1623903300000|2021-06-17 04:15:00|12277.4|12275.3|12274.7|12273.4|12277.4|12275.7|12274.6|12273|215
1623903600000|2021-06-17 04:20:00|12274.8|12273.5|12275.2|12273.1|12275.8|12274.1|12274.2|12272.7|255
1623903900000|2021-06-17 04:25:00|12274.9|12273.6|12275.9|12273.8|12276.3|12274.6|12274.6|12273|229
1623904200000|2021-06-17 04:30:00|12275.8|12273.7|12276|12273.9|12276.3|12274.5|12275|12273|201
1623904500000|2021-06-17 04:35:00|12275.9|12273.8|12275.7|12274.4|12276.8|12275.1|12275.5|12273.7|215
1623904800000|2021-06-17 04:40:00|12275.6|12274.3|12275.3|12274|12276.1|12274.4|12275|12273.2|166
1623905100000|2021-06-17 04:45:00|12275.2|12273.9|12273.8|12271.7|12275.7|12274|12273.6|12271.5|123
1623905400000|2021-06-17 04:50:00|12273.9|12271.8|12272.9|12270.8|12274.1|12272.5|12272.4|12270.7|188
1623905700000|2021-06-17 04:55:00|12272.8|12270.7|12270.4|12268.3|12272.9|12270.8|12269.8|12268.1|168
1623906000000|2021-06-17 05:00:00|12270.5|12268.4|12271.2|12269.1|12273.4|12271.6|12270.5|12268.4|238
1623906300000|2021-06-17 05:05:00|12271.1|12269|12271.4|12270.1|12272|12270.3|12269.9|12268.6|182
1623906600000|2021-06-17 05:10:00|12271.9|12269.8|12270|12268.7|12271.9|12269.8|12269.8|12268.2|271
1623906900000|2021-06-17 05:15:00|12270.1|12268.8|12268.3|12267|12271.1|12269.5|12268.3|12266.8|238
1623907200000|2021-06-17 05:20:00|12268.4|12267.1|12270.2|12268.9|12271.1|12269.5|12268.4|12266.8|240
1623907500000|2021-06-17 05:25:00|12270.6|12268.5|12267.8|12266.5|12270.7|12268.7|12267.7|12266.2|205
1623907800000|2021-06-17 05:30:00|12268.2|12266.1|12268|12265.9|12270|12268.4|12267.6|12265.9|215
1623908100000|2021-06-17 05:35:00|12267.9|12265.8|12266.1|12264|12268.1|12266|12264.7|12263|288
1623908400000|2021-06-17 05:40:00|12266|12263.9|12264.8|12263.5|12266.7|12264.6|12264.6|12263|282
1623908700000|2021-06-17 05:45:00|12264.9|12263.6|12263.6|12261.5|12266.6|12264.5|12263.6|12261.5|244
1623909000000|2021-06-17 05:50:00|12263.3|12262|12265.8|12264.5|12266.2|12264.6|12263.2|12261.6|251
1623909300000|2021-06-17 05:55:00|12265.7|12264.4|12268.3|12266.2|12268.3|12266.2|12265.5|12263.9|374
1623909600000|2021-06-17 06:00:00|12268.4|12266.3|12279|12276.9|12280.8|12278.7|12268.2|12266.1|611
1623909900000|2021-06-17 06:05:00|12278.9|12276.8|12285.4|12284.1|12286.7|12284.6|12278.3|12276.6|695
1623910200000|2021-06-17 06:10:00|12285.8|12283.7|12281|12278.9|12287.5|12285.7|12280.3|12278.2|800
1623910500000|2021-06-17 06:15:00|12280.7|12279.4|12282.3|12281|12283.5|12281.6|12279.4|12277.4|631
1623910800000|2021-06-17 06:20:00|12282.5|12281.2|12279|12277.7|12282.8|12281.2|12277|12275.2|570
1623911100000|2021-06-17 06:25:00|12279.1|12277.8|12279.2|12277.9|12279.5|12278.1|12274.5|12273|507
1623911400000|2021-06-17 06:30:00|12279.4|12278.1|12278.7|12277.4|12280.6|12279.1|12275.1|12273.4|607
1623911700000|2021-06-17 06:35:00|12278.8|12277.5|12280.3|12279|12280.8|12279.5|12277.7|12276.2|508
1623912000000|2021-06-17 06:40:00|12280.2|12278.9|12281.8|12280.5|12282.8|12281.3|12278.6|12277.3|500
1623912300000|2021-06-17 06:45:00|12282|12280.7|12283|12281.7|12285.2|12283.8|12281.7|12280.2|608
1623912600000|2021-06-17 06:50:00|12283.1|12281.8|12285.2|12283.9|12285.8|12283.9|12280.2|12278.5|538
1623912900000|2021-06-17 06:55:00|12285.1|12283.8|12280.5|12278.4|12285.4|12284.1|12278|12276.3|622
1623913200000|2021-06-17 07:00:00|12280.1|12278.8|12277.3|12275.2|12284.4|12282.3|12271.6|12269.5|763
1623913500000|2021-06-17 07:05:00|12277.4|12275.3|12281.1|12279|12282.5|12280.4|12276.8|12275.1|632
1623913800000|2021-06-17 07:10:00|12281.2|12279.1|12282.5|12280.4|12285.7|12284.1|12280.6|12278.8|698
1623914100000|2021-06-17 07:15:00|12282.4|12280.3|12283.5|12281.4|12285.3|12283.4|12281.2|12279.6|650
1623914400000|2021-06-17 07:20:00|12283.6|12281.5|12288.7|12286.6|12288.8|12287.2|12282.2|12280.5|477
1623914700000|2021-06-17 07:25:00|12288.2|12286.9|12292.4|12291.1|12293.2|12291.4|12288.2|12286.6|500
1623915000000|2021-06-17 07:30:00|12292.3|12291|12297.3|12296|12298.6|12297|12291.9|12290.3|491
1623915300000|2021-06-17 07:35:00|12296.8|12295.5|12297.1|12295|12299.1|12297.3|12293.8|12291.7|460
1623915600000|2021-06-17 07:40:00|12297|12294.9|12297.3|12296|12298.6|12297|12294.6|12292.5|523
1623915900000|2021-06-17 07:45:00|12297.4|12296.1|12294.9|12293.6|12298.7|12297.1|12293.7|12292.1|561
1623916200000|2021-06-17 07:50:00|12294.8|12293.5|12301.7|12299.6|12303.4|12301.3|12293.7|12292|525
1623916500000|2021-06-17 07:55:00|12301.6|12299.5|12302.2|12300.1|12306.5|12304.8|12301.1|12299.4|563
1623916800000|2021-06-17 08:00:00|12302.3|12300.2|12295|12293.7|12303.2|12301.8|12293.7|12291.9|662
1623917100000|2021-06-17 08:05:00|12295.1|12293.8|12305.5|12303.4|12306.4|12304.8|12292.9|12291.2|644
1623917400000|2021-06-17 08:10:00|12305.4|12303.3|12303.6|12301.5|12305.5|12303.8|12301.7|12300|402
1623917700000|2021-06-17 08:15:00|12303.7|12301.6|12306.2|12304.1|12307|12305.2|12303.3|12301.5|458
1623918000000|2021-06-17 08:20:00|12306.1|12304|12306.4|12305.1|12309.9|12308.5|12304.4|12302.8|619
1623918300000|2021-06-17 08:25:00|12306.3|12305|12303.5|12302.2|12309.2|12307.9|12303.4|12302.1|526
1623918600000|2021-06-17 08:30:00|12303.7|12302.4|12305.9|12303.8|12308.3|12306.7|12303.7|12302.3|519
1623918900000|2021-06-17 08:35:00|12306|12303.9|12311.1|12309.8|12315.6|12313.5|12305.6|12303.8|594
1623919200000|2021-06-17 08:40:00|12311.2|12309.9|12316|12313.9|12317|12315.3|12311|12309.6|643
1623919500000|2021-06-17 08:45:00|12315.9|12313.8|12315|12313.7|12316.8|12315.2|12312.5|12311.2|632
1623919800000|2021-06-17 08:50:00|12314.9|12313.6|12320.3|12319|12320.9|12319.2|12314.8|12313.3|639
1623920100000|2021-06-17 08:55:00|12320.4|12319.1|12313.3|12312|12320.7|12319.3|12313.2|12311.5|509
1623920400000|2021-06-17 09:00:00|12313.2|12311.9|12314.5|12312.4|12315.9|12314|12311|12309.6|426
1623920700000|2021-06-17 09:05:00|12314.6|12312.5|12314.4|12313.1|12317.6|12316.1|12314|12312.2|649
1623921000000|2021-06-17 09:10:00|12314.5|12313.2|12315|12312.9|12316.1|12314.4|12312.2|12310.5|467
1623921300000|2021-06-17 09:15:00|12314.9|12312.8|12312.6|12310.5|12316.4|12314.6|12311.8|12310.1|364
1623921600000|2021-06-17 09:20:00|12312.7|12310.6|12315.2|12313.1|12316.3|12315|12312.4|12310.5|516
1623921900000|2021-06-17 09:25:00|12315.1|12313|12317|12314.9|12318|12316.3|12312.6|12311.3|434
1623922200000|2021-06-17 09:30:00|12316.9|12314.8|12317.6|12316.3|12320.3|12318.7|12315.3|12313.5|505
1623922500000|2021-06-17 09:35:00|12317.5|12316.2|12315.4|12313.3|12318.1|12316.2|12313.4|12312.1|434
1623922800000|2021-06-17 09:40:00|12315.6|12313.5|12314.7|12312.6|12318.1|12316.3|12313.7|12311.7|404
1623923100000|2021-06-17 09:45:00|12314.6|12312.5|12318.7|12317.4|12319.2|12317.7|12314.6|12312.5|438
1623923400000|2021-06-17 09:50:00|12318.8|12317.5|12321.4|12320.1|12322.3|12320.7|12318|12316.4|473
1623923700000|2021-06-17 09:55:00|12321.3|12320|12321.4|12320.1|12323|12321.4|12317.4|12315.7|522
1623924000000|2021-06-17 10:00:00|12321.3|12320|12319.6|12318.3|12323.1|12321.8|12318.2|12316.8|427
1623924300000|2021-06-17 10:05:00|12319.4|12318.1|12325.7|12323.6|12325.7|12324.1|12318.8|12317.5|453
1623924600000|2021-06-17 10:10:00|12325.8|12323.7|12330.3|12329|12330.4|12329|12324.3|12322.7|533
1623924900000|2021-06-17 10:15:00|12330.5|12329.2|12336.7|12334.6|12337.3|12335.3|12330.1|12328.4|585
1623925200000|2021-06-17 10:20:00|12336.8|12334.7|12341.1|12339|12342.7|12341.1|12335.6|12333.8|617
1623925500000|2021-06-17 10:25:00|12341|12338.9|12335.7|12333.6|12341.5|12339.9|12335.6|12333.5|488
1623925800000|2021-06-17 10:30:00|12335.6|12333.5|12338.2|12336.9|12338.7|12336.9|12332.5|12330.8|535
1623926100000|2021-06-17 10:35:00|12338.5|12336.4|12337.9|12336.6|12339.6|12337.9|12336|12334.4|543
1623926400000|2021-06-17 10:40:00|12337.8|12336.5|12342.9|12341.6|12343.5|12342.1|12337.3|12335.6|504
1623926700000|2021-06-17 10:45:00|12342.8|12341.5|12343.4|12341.3|12344.4|12342.9|12339.6|12338|556
1623927000000|2021-06-17 10:50:00|12343.9|12341.8|12342|12340.7|12347.3|12345.8|12341.9|12340.2|534
1623927300000|2021-06-17 10:55:00|12341.9|12340.6|12343.6|12342.3|12344.5|12342.7|12341.5|12339.5|486
1623927600000|2021-06-17 11:00:00|12343.5|12342.2|12337.4|12336.1|12343.5|12342.2|12337.4|12335.7|506
1623927900000|2021-06-17 11:05:00|12337.2|12335.1|12336.5|12334.4|12337.9|12336.4|12334.9|12333.5|525
1623928200000|2021-06-17 11:10:00|12336.2|12334.9|12336.1|12334.8|12338.2|12336.5|12334.4|12333.1|512
1623928500000|2021-06-17 11:15:00|12336|12334.7|12337.9|12335.8|12341.3|12340|12335.4|12333.7|489
1623928800000|2021-06-17 11:20:00|12338|12335.9|12333.7|12332.4|12339.7|12338|12333.2|12331.5|587
1623929100000|2021-06-17 11:25:00|12333.9|12332.6|12327.7|12325.6|12334.7|12333.3|12326.5|12324.8|649
1623929400000|2021-06-17 11:30:00|12327.3|12326|12327.8|12326.5|12329.6|12328.3|12325.7|12324|520
1623929700000|2021-06-17 11:35:00|12327.9|12326.6|12335.1|12333|12337.8|12335.7|12327.9|12326.6|676
1623930000000|2021-06-17 11:40:00|12335|12332.9|12337.2|12335.9|12337.5|12336.2|12333.4|12332.1|530
1623930300000|2021-06-17 11:45:00|12337.3|12336|12336|12334.7|12340.1|12338.7|12334.8|12333.5|628
1623930600000|2021-06-17 11:50:00|12335.9|12334.6|12331.4|12330.1|12337.8|12336.2|12331.4|12330.1|611
1623930900000|2021-06-17 11:55:00|12331.5|12330.2|12335.3|12334|12338.4|12336.3|12331.2|12329.5|620
1623931200000|2021-06-17 12:00:00|12335.4|12334.1|12328.6|12327.3|12336.6|12335.3|12328.5|12327.2|749
1623931500000|2021-06-17 12:05:00|12328.7|12327.4|12324.9|12323.6|12329.7|12328.4|12322.6|12320.9|683
1623931800000|2021-06-17 12:10:00|12325|12323.7|12330.5|12329.2|12331|12329.7|12324.1|12322.8|648
1623932100000|2021-06-17 12:15:00|12330.4|12329.1|12333.6|12332.3|12334|12332.7|12328.2|12326.9|666
1623932400000|2021-06-17 12:20:00|12333.7|12332.4|12333.4|12332.1|12336.1|12334.6|12331|12329.7|689
1623932700000|2021-06-17 12:25:00|12333.5|12332.2|12332.1|12329.4|12334.1|12332.4|12330.4|12329.1|568
1623933000000|2021-06-17 12:30:00|12331.5|12329.3|12325.8|12324.5|12332.4|12330.8|12324.9|12323.3|877
1623933300000|2021-06-17 12:35:00|12325.9|12324.6|12331.3|12330|12332.8|12331.1|12323.4|12321.5|882
1623933600000|2021-06-17 12:40:00|12331.2|12329.9|12330.2|12328.9|12334.1|12332.2|12328.5|12327.2|733
1623933900000|2021-06-17 12:45:00|12330.1|12328.8|12332|12330.7|12333.1|12331.5|12327.9|12326.5|635
1623934200000|2021-06-17 12:50:00|12332.4|12330.3|12338.5|12337.2|12339.7|12338|12330.6|12328.8|821
1623934500000|2021-06-17 12:55:00|12338.4|12337.1|12340.3|12339|12341.1|12339.4|12337.1|12335.5|747
1623934800000|2021-06-17 13:00:00|12340|12338.7|12340.5|12339.2|12340.8|12339.4|12332.2|12330.1|930
1623935100000|2021-06-17 13:05:00|12340.4|12339.1|12338.6|12337.3|12343.1|12341.5|12337.2|12335.8|742
1623935400000|2021-06-17 13:10:00|12338.5|12337.2|12331.1|12329.8|12339.2|12337.9|12330.1|12328.3|801
1623935700000|2021-06-17 13:15:00|12331.2|12329.9|12321.5|12319.4|12331.2|12329.9|12320|12317.9|866
1623936000000|2021-06-17 13:20:00|12321.6|12319.5|12316.2|12314.9|12322.8|12321|12314.9|12312.8|771
1623936300000|2021-06-17 13:25:00|12316.4|12315.1|12313.6|12312.3|12318.4|12317.1|12313.5|12312.2|467
1623936600000|2021-06-17 13:30:00|12313.5|12312.2|12305.9|12304.6|12317.4|12315.9|12305.8|12304.1|686
1623936900000|2021-06-17 13:35:00|12306|12304.7|12301|12299.7|12307.6|12306.1|12297.4|12295.4|652
1623937200000|2021-06-17 13:40:00|12300.9|12299.6|12314.7|12313.4|12316.8|12315.1|12300.8|12299.5|642
1623937500000|2021-06-17 13:45:00|12314.1|12312.8|12321.3|12320|12321.7|12320|12312.9|12311.6|620
1623937800000|2021-06-17 13:50:00|12321.4|12320.1|12330.5|12329.2|12331.1|12329.4|12319.5|12318|585
1623938100000|2021-06-17 13:55:00|12330.4|12329.1|12329.3|12327.2|12332.4|12330.7|12327.6|12326.3|594
1623938400000|2021-06-17 14:00:00|12329.4|12327.3|12323.9|12322.6|12330.3|12329|12322.5|12320.8|696
1623938700000|2021-06-17 14:05:00|12323.7|12322.4|12326.8|12325.5|12327.7|12326.2|12320.8|12319.1|577
1623939000000|2021-06-17 14:10:00|12326.9|12325.6|12334.4|12333.1|12335.7|12333.6|12326.4|12325.1|648
1623939300000|2021-06-17 14:15:00|12334.5|12333.2|12330.6|12329.3|12336.5|12334.8|12330.5|12328.7|651
1623939600000|2021-06-17 14:20:00|12330.7|12329.4|12327.7|12326.4|12332.9|12331.6|12327.1|12325.8|568
1623939900000|2021-06-17 14:25:00|12327.6|12326.3|12321|12318.9|12331|12329.7|12321|12318.9|542
1623940200000|2021-06-17 14:30:00|12320.9|12318.8|12313.3|12312|12324.6|12322.5|12313.3|12311.8|678
1623940500000|2021-06-17 14:35:00|12313.4|12312.1|12309.9|12308.6|12316|12314.7|12309.9|12308.1|571
1623940800000|2021-06-17 14:40:00|12309.1|12307.8|12313.5|12312.2|12314.8|12313.2|12308.2|12306.7|560
1623941100000|2021-06-17 14:45:00|12313.1|12311.8|12315.4|12314.1|12316.7|12315.3|12311.5|12309.8|542
1623941400000|2021-06-17 14:50:00|12315.8|12314.5|12313.8|12311.7|12317.9|12316.1|12311.7|12309.7|557
1623941700000|2021-06-17 14:55:00|12313.9|12311.8|12325|12322.9|12328|12326.7|12313.4|12311.6|689
1623942000000|2021-06-17 15:00:00|12324.4|12323.1|12329.4|12327.3|12330.1|12328|12322.2|12320.6|607
1623942300000|2021-06-17 15:05:00|12329.5|12327.4|12338.2|12336.9|12339.5|12338.1|12329.1|12327.3|566
1623942600000|2021-06-17 15:10:00|12338.9|12337.6|12345.8|12344.5|12347.8|12346.2|12338.4|12337.1|543
1623942900000|2021-06-17 15:15:00|12345.2|12343.9|12347|12345.7|12350|12348|12344.8|12343.4|508
1623943200000|2021-06-17 15:20:00|12347.1|12345.8|12352|12350.7|12352.9|12351.3|12347|12345.3|544
1623943500000|2021-06-17 15:25:00|12352.1|12350.8|12346.1|12344|12352.6|12351.3|12345.8|12344|503
1623943800000|2021-06-17 15:30:00|12345.6|12344.3|12346.1|12344.8|12348.7|12347.4|12343.9|12342.1|529
1623944100000|2021-06-17 15:35:00|12346|12344.7|12345.7|12344.4|12347.7|12345.9|12343.6|12342.3|429
1623944400000|2021-06-17 15:40:00|12345.3|12344|12347.6|12346.3|12350.5|12349.2|12345.2|12343.9|433
1623944700000|2021-06-17 15:45:00|12347.7|12346.4|12353.6|12352.3|12353.6|12352.3|12347.1|12345.5|425
1623945000000|2021-06-17 15:50:00|12353.5|12352.2|12352.4|12351.1|12355|12353.7|12352.2|12350.9|453
1623945300000|2021-06-17 15:55:00|12352.2|12350.9|12354.5|12353.2|12357.4|12355.7|12351.2|12349.9|497
1623945600000|2021-06-17 16:00:00|12354.4|12353.1|12351.3|12350|12356.7|12354.9|12350.9|12349.3|538
1623945900000|2021-06-17 16:05:00|12351.4|12350.1|12351.3|12350|12352.4|12351.1|12349.8|12348.3|438
1623946200000|2021-06-17 16:10:00|12351.2|12349.9|12348.3|12347|12351.9|12350.5|12347.8|12346.5|420
1623946500000|2021-06-17 16:15:00|12348.4|12347.1|12352.9|12350.8|12357.4|12355.7|12348.4|12346.9|499
1623946800000|2021-06-17 16:20:00|12352.3|12351|12359.8|12357.7|12360|12357.9|12352.3|12351|544
1623947100000|2021-06-17 16:25:00|12359.9|12357.8|12370.9|12368.8|12371|12369.1|12358.9|12357.2|671
1623947400000|2021-06-17 16:30:00|12370.6|12369.3|12370.6|12368.5|12379.2|12377.1|12369.1|12367|821
1623947700000|2021-06-17 16:35:00|12370.7|12368.6|12369.7|12367.6|12371.2|12369.5|12364.6|12362.5|577
1623948000000|2021-06-17 16:40:00|12369.8|12367.7|12362.9|12360.8|12370.9|12369.2|12359.9|12358.3|605
1623948300000|2021-06-17 16:45:00|12363.4|12361.3|12357.8|12356.5|12363.8|12362.3|12355.3|12353.7|540
1623948600000|2021-06-17 16:50:00|12357.7|12356.4|12360.6|12358.5|12362.2|12360.2|12357.5|12356.2|454
1623948900000|2021-06-17 16:55:00|12360.7|12358.6|12361.1|12359.8|12361.7|12360|12357|12355.4|599
1623949200000|2021-06-17 17:00:00|12361.3|12359.2|12352.5|12351.2|12362.4|12360.6|12352.1|12350.7|508
1623949500000|2021-06-17 17:05:00|12352.4|12351.1|12342.5|12340.4|12353.4|12352.1|12342.1|12340.2|499
1623949800000|2021-06-17 17:10:00|12342.8|12340.7|12349|12346.9|12350.8|12348.7|12342.1|12340.4|517
1623950100000|2021-06-17 17:15:00|12348.1|12346.8|12345.6|12344.3|12350.9|12349.2|12345.4|12343.6|498
1623950400000|2021-06-17 17:20:00|12345.5|12344.2|12350.3|12349|12351.6|12349.9|12344|12342.7|439
1623950700000|2021-06-17 17:25:00|12350.2|12348.9|12351.1|12349.8|12352.9|12351.4|12349|12347.7|444
1623951000000|2021-06-17 17:30:00|12351|12349.7|12348.7|12347.4|12354.6|12353.1|12348|12346.7|436
1623951300000|2021-06-17 17:35:00|12348.8|12347.5|12349.8|12348.5|12351.2|12349.9|12348|12346.7|353
1623951600000|2021-06-17 17:40:00|12349.7|12348.4|12350.3|12349|12352.5|12351.2|12349.5|12348.1|334
1623951900000|2021-06-17 17:45:00|12350.2|12348.9|12351.1|12349.8|12354.9|12353.6|12348.9|12347.5|400
1623952200000|2021-06-17 17:50:00|12351.2|12349.9|12353.4|12352.1|12354.1|12352.8|12350.5|12349.2|316
1623952500000|2021-06-17 17:55:00|12353.3|12352|12353.4|12352.1|12354.3|12353|12351.8|12350.5|227
1623952800000|2021-06-17 18:00:00|12352.8|12351.5|12353.7|12352.4|12356.2|12354.6|12351|12349.7|347
1623953100000|2021-06-17 18:05:00|12354.4|12352.3|12353.1|12351|12354.7|12353.2|12352.4|12350.5|346
1623953400000|2021-06-17 18:10:00|12352.7|12351.4|12351.3|12349.2|12353.1|12351.4|12350.9|12349.1|337
1623953700000|2021-06-17 18:15:00|12351.2|12349.1|12349.7|12348.4|12352.4|12350.7|12349.7|12348.1|368
1623954000000|2021-06-17 18:20:00|12349.8|12348.5|12349.2|12347.9|12351.4|12349.6|12348.8|12346.9|361
1623954300000|2021-06-17 18:25:00|12349.1|12347.8|12346.5|12345.2|12349.4|12347.8|12345.8|12344.3|388
1623954600000|2021-06-17 18:30:00|12346.4|12345.1|12345.9|12344.6|12348.6|12347.2|12344.9|12343.6|375
1623954900000|2021-06-17 18:35:00|12345.7|12344.4|12347.1|12345.8|12348.6|12346.9|12345.5|12343.9|327
1623955200000|2021-06-17 18:40:00|12346.9|12345.6|12344|12342.7|12347.1|12345.8|12343.9|12342.6|266
1623955500000|2021-06-17 18:45:00|12344.2|12342.9|12349.3|12347.2|12349.8|12348|12343.2|12341.5|387
1623955800000|2021-06-17 18:50:00|12349.2|12347.1|12349.4|12348.1|12350.4|12349.1|12348.5|12346.8|324
1623956100000|2021-06-17 18:55:00|12349.5|12348.2|12353.5|12352.2|12353.6|12352.3|12346.8|12345.5|351
1623956400000|2021-06-17 19:00:00|12353.7|12351.6|12350.3|12349|12353.8|12352.1|12350.2|12348.9|391
1623956700000|2021-06-17 19:05:00|12350.4|12349.1|12352|12350.7|12352.9|12351.6|12348.8|12347.5|241
1623957000000|2021-06-17 19:10:00|12351.8|12350.5|12349.6|12348.3|12353.6|12352.3|12348.8|12347.5|338
1623957300000|2021-06-17 19:15:00|12349.7|12348.4|12354.9|12353.6|12355.1|12353.8|12349.6|12348.3|327
1623957600000|2021-06-17 19:20:00|12354.7|12353.4|12356.3|12355|12356.5|12355.2|12354.1|12352.8|283
1623957900000|2021-06-17 19:25:00|12356.2|12354.9|12353.4|12352.1|12356.4|12355.1|12353.4|12352.1|271
1623958200000|2021-06-17 19:30:00|12353.5|12352.2|12352.6|12351.3|12353.8|12352.5|12351.6|12350.1|329
1623958500000|2021-06-17 19:35:00|12352.7|12351.4|12355.7|12354.4|12356.1|12354.8|12351.8|12350.3|342
1623958800000|2021-06-17 19:40:00|12355.8|12354.5|12359.5|12358.2|12359.9|12358.6|12355.7|12354.4|299
1623959100000|2021-06-17 19:45:00|12359.4|12358.1|12358|12356.7|12359.7|12358.4|12356.2|12354.9|253
1623959400000|2021-06-17 19:50:00|12357.9|12356.6|12363|12360.9|12363.8|12362.1|12357.2|12355.9|335
1623959700000|2021-06-17 19:55:00|12362.4|12361.1|12359.9|12358.6|12363.3|12361.4|12359.5|12357.9|485
1623960000000|2021-06-17 20:00:00|12360|12358.7|12359.1|12357|12360.8|12359.1|12357.1|12355.5|296
1623960300000|2021-06-17 20:05:00|12358.6|12357.3|12360.1|12358.8|12360.7|12359.4|12355.4|12354|246
1623960600000|2021-06-17 20:10:00|12360|12358.7|12358.2|12356.9|12360.5|12358.9|12357|12355.7|185
1623960900000|2021-06-17 20:15:00|12358.5|12356.4|12357.7|12355.6|12360|12358.1|12357.3|12355.6|138
1623961200000|2021-06-17 20:20:00|12357.2|12355.9|12357.1|12355.8|12357.8|12356|12357|12355.3|84
1623961500000|2021-06-17 20:25:00|12357.2|12355.9|12357.7|12356.4|12359.2|12357.5|12353.4|12351.6|235
1623961800000|2021-06-17 20:30:00|12357.8|12356.5|12355.9|12353.8|12358.1|12356.5|12354|12352.2|255
1623962100000|2021-06-17 20:35:00|12355.7|12353.6|12354.4|12353.1|12356.8|12355|12353.3|12351.7|198
1623962400000|2021-06-17 20:40:00|12354.9|12352.8|12356.8|12354.7|12357|12354.9|12354.3|12352.3|170
1623962700000|2021-06-17 20:45:00|12357|12354.9|12357.5|12355.4|12359.4|12357.3|12356|12353.9|283
1623963000000|2021-06-17 20:50:00|12357.6|12355.5|12356.8|12354.7|12358.1|12356|12356|12353.9|238
1623963300000|2021-06-17 20:55:00|12356.9|12354.8|12359.6|12352.6|12359.8|12355.1|12354.4|12350.5|291
1623963600000|2021-06-17 21:00:00|12361.2|12354.2|12364|12357|12364|12357|12356.4|12349.4|66
1623963900000|2021-06-17 21:05:00|12364.2|12357.2|12363|12356|12364.6|12357.6|12359.1|12352.1|201
1623964200000|2021-06-17 21:10:00|12362.7|12355.7|12362.1|12355.1|12363.8|12356.8|12361.5|12354.9|181
1623964500000|2021-06-17 21:15:00|12361.7|12355.2|12359.8|12352.8|12362.9|12357.8|12358|12352.5|150
1623964800000|2021-06-17 21:20:00|12359.5|12353|12359.2|12354.6|12365.9|12358.9|12357|12351|238
1623965100000|2021-06-17 21:25:00|12360.8|12353.8|12358.9|12352.5|12360.9|12355.3|12357.1|12352.1|185
1623965400000|2021-06-17 21:30:00|12358.2|12352.9|12356.7|12353|12360.1|12354.5|12355.9|12350.6|261
1623965700000|2021-06-17 21:35:00|12356.6|12353.2|12357.4|12353.1|12359.5|12356.1|12356.6|12352.6|179
1623966000000|2021-06-17 21:40:00|12357.2|12353.2|12357.5|12355.4|12358.2|12355.4|12356.2|12352.8|138
1623966300000|2021-06-17 21:45:00|12357.2|12355.1|12357.7|12355.2|12358.5|12355.8|12356.4|12352.9|145
1623966600000|2021-06-17 21:50:00|12357|12354.9|12359.1|12355.5|12359.6|12356.5|12356.6|12353.7|178
1623966900000|2021-06-17 21:55:00|12358.2|12353.7|12359.7|12355.9|12362.1|12356.8|12357.7|12353.2|232
1623967200000|2021-06-17 22:00:00|12359.5|12355.4|12352.4|12350.3|12361.2|12355.8|12352.4|12350|437
1623967500000|2021-06-17 22:05:00|12352.5|12350.4|12351.5|12349.4|12353.6|12351.2|12351.1|12349|195
1623967800000|2021-06-17 22:10:00|12351.6|12349.5|12351.3|12349.2|12352.4|12350.3|12351|12348.9|144
1623968100000|2021-06-17 22:15:00|12351.4|12349.3|12349.9|12347.8|12353|12350.7|12349.7|12347.1|143
1623968400000|2021-06-17 22:20:00|12350|12347.9|12349|12346.9|12350.3|12348.2|12347.3|12345.1|189
1623968700000|2021-06-17 22:25:00|12348.9|12346.8|12348.8|12346.7|12349.6|12347.5|12348|12345.9|156
1623969000000|2021-06-17 22:30:00|12348.7|12346.6|12347.5|12345.4|12349.4|12347.3|12347.3|12345.2|150
1623969300000|2021-06-17 22:35:00|12347.6|12345.5|12348.2|12346.1|12348.6|12346.5|12347.2|12345.1|113
1623969600000|2021-06-17 22:40:00|12348.3|12346.2|12346.7|12344.6|12349|12346.9|12346.4|12344.3|178
1623969900000|2021-06-17 22:45:00|12347|12344.9|12347.3|12345.2|12347.6|12345.5|12346.5|12344.4|104
1623970200000|2021-06-17 22:50:00|12347.2|12345.1|12346.7|12344.6|12347.3|12345.2|12344.9|12342.8|145
1623970500000|2021-06-17 22:55:00|12346.8|12344.7|12345.8|12343.7|12346.8|12344.7|12345.6|12343.5|105
1623970800000|2021-06-17 23:00:00|12345.2|12343.1|12345.2|12343.1|12347.2|12345.1|12344.3|12342.2|224
1623971100000|2021-06-17 23:05:00|12345|12342.9|12344.3|12342.2|12346.1|12344.1|12344.2|12342.1|161
1623971400000|2021-06-17 23:10:00|12344.4|12342.3|12344.3|12342.2|12345.6|12343.5|12344.2|12342.1|138
1623971700000|2021-06-17 23:15:00|12344.5|12342.4|12344.3|12342.2|12344.9|12342.8|12344.2|12342.1|98
1623972000000|2021-06-17 23:20:00|12344.4|12342.3|12344.8|12342.7|12345|12342.9|12343.9|12342.1|112
1623972300000|2021-06-17 23:25:00|12344.9|12342.8|12346.1|12344.8|12347.1|12345|12344.5|12342.4|159
1623972600000|2021-06-17 23:30:00|12346.2|12344.9|12349.3|12347.2|12349.3|12347.2|12346.2|12344.5|124
1623972900000|2021-06-17 23:35:00|12349.2|12347.1|12346.2|12344.1|12349.3|12347.4|12345.6|12343.8|183
1623973200000|2021-06-17 23:40:00|12346.1|12344|12346|12343.9|12346.9|12345|12345.5|12343.8|167
1623973500000|2021-06-17 23:45:00|12346.1|12344|12346.6|12344.5|12347|12344.9|12346|12343.9|128
1623973800000|2021-06-17 23:50:00|12346.7|12344.6|12346.2|12344.1|12346.8|12345|12345.8|12344|153
1623974100000|2021-06-17 23:55:00|12346.1|12344|12346.7|12344.6|12346.9|12344.8|12344.6|12342.9|201
1623974400000|2021-06-18 00:00:00|12346.6|12344.5|12349.5|12347.4|12352.3|12350.4|12346.6|12344.5|427
1623974700000|2021-06-18 00:05:00|12349.7|12347.6|12350.6|12348.5|12351.4|12349.7|12348.7|12346.9|306
1623975000000|2021-06-18 00:10:00|12350.7|12348.6|12349.7|12347.6|12352.3|12350.4|12347.9|12346.1|293
1623975300000|2021-06-18 00:15:00|12349.6|12347.5|12348.4|12346.3|12351.7|12349.8|12347.5|12345.6|263
1623975600000|2021-06-18 00:20:00|12348.6|12346.5|12345.5|12343.4|12348.9|12346.9|12345.2|12343.1|320
1623975900000|2021-06-18 00:25:00|12345.4|12343.3|12343.9|12341.8|12346.3|12344.6|12343.5|12341.7|296
1623976200000|2021-06-18 00:30:00|12343.8|12341.7|12344|12342.7|12344.7|12343.1|12343.2|12341.6|336
1623976500000|2021-06-18 00:35:00|12343.9|12342.6|12345.4|12343.3|12347.1|12345.6|12343.4|12341.8|299
1623976800000|2021-06-18 00:40:00|12345.3|12343.2|12347.9|12345.8|12347.9|12346.4|12344.2|12342.5|296
1623977100000|2021-06-18 00:45:00|12348|12345.9|12348.1|12346.8|12349.2|12347.7|12345.7|12344|246
1623977400000|2021-06-18 00:50:00|12348|12346.7|12347.3|12345.2|12352.3|12350.2|12346.3|12344.6|518
1623977700000|2021-06-18 00:55:00|12347|12344.9|12346.7|12345.4|12348.1|12346.3|12344.8|12343.2|407
1623978000000|2021-06-18 01:00:00|12346.6|12345.3|12350.3|12348.2|12350.3|12348.6|12346|12344.7|353
1623978300000|2021-06-18 01:05:00|12350.2|12348.1|12349.2|12347.1|12351|12349.3|12348.2|12346.1|237
1623978600000|2021-06-18 01:10:00|12348.3|12347|12351.6|12349.5|12351.6|12349.5|12347.2|12345.5|240
1623978900000|2021-06-18 01:15:00|12351.5|12349.4|12350.1|12348|12352.4|12350.3|12349.9|12347.8|305
1623979200000|2021-06-18 01:20:00|12350.2|12348.1|12349.5|12348.2|12351.9|12349.9|12348.9|12347|284
1623979500000|2021-06-18 01:25:00|12349.9|12347.8|12350.1|12348|12351.9|12350.1|12349|12347|246
1623979800000|2021-06-18 01:30:00|12350.2|12348.1|12346.7|12344.6|12351.1|12349.4|12345.7|12343.6|356
1623980100000|2021-06-18 01:35:00|12346.3|12345|12341.8|12339.7|12346.5|12345|12339.7|12338.1|341
1623980400000|2021-06-18 01:40:00|12341.9|12339.8|12343.8|12341.7|12344.9|12343.2|12340.9|12338.9|372
1623980700000|2021-06-18 01:45:00|12343.9|12341.8|12346|12344.7|12346.3|12344.8|12342.6|12340.9|304
1623981000000|2021-06-18 01:50:00|12345.9|12344.6|12346|12344.7|12346.7|12345|12345|12343.2|272
1623981300000|2021-06-18 01:55:00|12346.4|12345.1|12346.2|12344.1|12347.3|12345.5|12345.3|12343.6|255
1623981600000|2021-06-18 02:00:00|12346.3|12344.2|12347.2|12345.1|12347.2|12345.5|12345.6|12343.9|228
1623981900000|2021-06-18 02:05:00|12347.1|12345|12348.6|12346.5|12349.4|12347.8|12346.8|12345|252
1623982200000|2021-06-18 02:10:00|12348.5|12346.4|12349.4|12348.1|12349.9|12348.2|12347.3|12345.6|216
1623982500000|2021-06-18 02:15:00|12349.5|12348.2|12353.2|12351.1|12354|12352.3|12349.1|12347.4|190
1623982800000|2021-06-18 02:20:00|12353.3|12351.2|12354.4|12353.1|12355.6|12354|12353.2|12351.2|193
1623983100000|2021-06-18 02:25:00|12354.8|12352.7|12355|12353.7|12355.6|12353.9|12353.5|12351.8|178
1623983400000|2021-06-18 02:30:00|12355.1|12353.8|12356|12354.7|12356.6|12354.9|12353.4|12351.8|272
1623983700000|2021-06-18 02:35:00|12355.9|12354.6|12355.1|12353.8|12357.3|12355.6|12355|12353.4|171
1623984000000|2021-06-18 02:40:00|12355|12353.7|12354.7|12353.4|12357.7|12356|12354.6|12352.8|182
1623984300000|2021-06-18 02:45:00|12354.8|12353.5|12357.6|12355.5|12358|12356.3|12354.6|12352.7|209
1623984600000|2021-06-18 02:50:00|12357.7|12355.6|12357.3|12356|12358.6|12356.8|12356.6|12354.7|139
1623984900000|2021-06-18 02:55:00|12357.6|12355.5|12356.9|12354.8|12357.8|12355.7|12356.3|12354.6|144
1623985200000|2021-06-18 03:00:00|12356.8|12354.7|12356|12353.9|12357.7|12355.7|12356|12353.9|151
1623985500000|2021-06-18 03:05:00|12356.1|12354|12354.5|12352.4|12356.5|12354.8|12354.1|12352.4|163
1623985800000|2021-06-18 03:10:00|12354.6|12352.5|12352.9|12350.8|12354.7|12353|12352.6|12350.8|170
1623986100000|2021-06-18 03:15:00|12353|12350.9|12353|12350.9|12354.4|12352.3|12352.3|12350.6|146
1623986400000|2021-06-18 03:20:00|12353.1|12351|12350.9|12348.8|12353.2|12351.1|12349.7|12347.6|151
1623986700000|2021-06-18 03:25:00|12351.7|12349.6|12352.3|12350.2|12353|12350.9|12350.5|12348.4|163
1623987000000|2021-06-18 03:30:00|12352.2|12350.1|12352.1|12350|12353.5|12351.4|12352|12349.9|162
1623987300000|2021-06-18 03:35:00|12352.2|12350.1|12350|12348.7|12352.3|12350.5|12349|12347.3|150
1623987600000|2021-06-18 03:40:00|12350.5|12348.4|12350|12347.9|12350.6|12348.9|12349.3|12347.2|137
1623987900000|2021-06-18 03:45:00|12349.9|12347.8|12351.7|12350.4|12352.1|12350.5|12349.3|12347.6|152
1623988200000|2021-06-18 03:50:00|12352.2|12350.1|12352.6|12350.5|12352.9|12351.2|12351.7|12349.9|93
1623988500000|2021-06-18 03:55:00|12352.7|12350.6|12352.5|12350.4|12352.8|12351|12351.4|12349.7|110
1623988800000|2021-06-18 04:00:00|12352.3|12350.2|12354.9|12352.8|12355.3|12353.7|12351.8|12350.2|205
1623989100000|2021-06-18 04:05:00|12354.8|12352.7|12354.9|12352.8|12355.9|12353.8|12354.3|12352.6|185
1623989400000|2021-06-18 04:10:00|12354.8|12352.7|12355.4|12353.3|12355.5|12353.8|12354.5|12352.7|100
1623989700000|2021-06-18 04:15:00|12355.3|12353.2|12355.3|12353.2|12355.5|12353.7|12354.8|12353|79
1623990000000|2021-06-18 04:20:00|12355.4|12353.3|12355.7|12354.4|12356.8|12354.7|12354.9|12353.1|199
1623990300000|2021-06-18 04:25:00|12355.6|12354.3|12356.7|12354.6|12356.8|12355.1|12355.6|12354|74
1623990600000|2021-06-18 04:30:00|12356.6|12354.5|12357.8|12355.7|12358.8|12357.1|12356.3|12354.5|142
1623990900000|2021-06-18 04:35:00|12357.7|12355.6|12360.7|12359.4|12361.4|12359.4|12357.1|12355.3|228
1623991200000|2021-06-18 04:40:00|12360.4|12359.1|12360.7|12358.6|12360.9|12359.2|12359.8|12357.9|183
1623991500000|2021-06-18 04:45:00|12360.8|12358.7|12359.3|12358|12361.2|12359.3|12359.3|12357.6|195
1623991800000|2021-06-18 04:50:00|12359.4|12358.1|12359.5|12357.4|12360|12358.1|12358.1|12356|137
1623992100000|2021-06-18 04:55:00|12359.6|12357.5|12364.5|12362.4|12364.9|12362.8|12359.3|12357.4|204
1623992400000|2021-06-18 05:00:00|12364.4|12362.3|12370.7|12368.6|12371|12368.9|12363.6|12361.5|401
1623992700000|2021-06-18 05:05:00|12370.8|12368.7|12373.8|12371.7|12373.8|12371.7|12368.8|12366.7|270
1623993000000|2021-06-18 05:10:00|12373.9|12371.8|12378.3|12376.2|12379.2|12377.1|12373.3|12371.2|355
1623993300000|2021-06-18 05:15:00|12378|12375.9|12379.7|12377.6|12380.3|12378.3|12376.5|12374.4|319
1623993600000|2021-06-18 05:20:00|12379.8|12377.7|12376|12373.9|12379.9|12377.8|12375.8|12373.7|375
1623993900000|2021-06-18 05:25:00|12376.1|12374|12381.4|12379.3|12383.9|12381.8|12376.1|12374|306
1623994200000|2021-06-18 05:30:00|12381.3|12379.2|12380.4|12378.3|12382|12379.9|12377.6|12376.1|364
1623994500000|2021-06-18 05:35:00|12380.5|12378.4|12379.9|12377.8|12384.1|12382|12379.3|12377.5|297
1623994800000|2021-06-18 05:40:00|12380|12377.9|12378.7|12377.4|12381.5|12379.8|12378.4|12376.9|273
1623995100000|2021-06-18 05:45:00|12379.2|12377.1|12377.3|12375.2|12380.6|12378.5|12376.1|12374.4|310
1623995400000|2021-06-18 05:50:00|12377.4|12375.3|12376.9|12374.8|12379.6|12377.5|12376.2|12374.6|377
1623995700000|2021-06-18 05:55:00|12376.8|12374.7|12376.9|12374.8|12381.4|12379.6|12374|12371.9|323
1623996000000|2021-06-18 06:00:00|12377.4|12375.3|12379.5|12377.4|12382.5|12380.6|12375|12372.9|489
1623996300000|2021-06-18 06:05:00|12379.4|12377.3|12379.2|12377.9|12379.9|12378.1|12375.5|12373.8|450
1623996600000|2021-06-18 06:10:00|12379.3|12378|12372.9|12370.8|12379.4|12378.1|12372.2|12370.6|438
1623996900000|2021-06-18 06:15:00|12373.7|12371.6|12368.8|12366.7|12374.7|12373.2|12367.2|12365.7|455
1623997200000|2021-06-18 06:20:00|12367.9|12366.6|12373|12370.9|12373.1|12371.2|12367.1|12365.8|458
1623997500000|2021-06-18 06:25:00|12373.2|12371.1|12370.9|12369.6|12376.1|12374.4|12370.8|12369|430
1623997800000|2021-06-18 06:30:00|12371|12369.7|12376.3|12375|12377.2|12375.7|12370.5|12368.8|366
1623998100000|2021-06-18 06:35:00|12376.2|12374.9|12376.6|12374.5|12378.4|12376.7|12374.9|12373.2|306
1623998400000|2021-06-18 06:40:00|12376.7|12374.6|12377.2|12375.9|12379.2|12377.7|12374.8|12373.2|345
1623998700000|2021-06-18 06:45:00|12377.1|12375.8|12381.7|12380.4|12382.2|12380.5|12375.3|12373.8|390
1623999000000|2021-06-18 06:50:00|12381.8|12380.5|12382.4|12380.3|12382.4|12380.7|12378.3|12376.8|432
1623999300000|2021-06-18 06:55:00|12382|12380.7|12385|12383.7|12388.5|12387|12381.6|12380|544
1623999600000|2021-06-18 07:00:00|12385.4|12383.3|12379.1|12377|12385.4|12383.3|12377.1|12375.3|592
1623999900000|2021-06-18 07:05:00|12379|12376.9|12375.9|12373.8|12380.4|12379.1|12374.7|12372.9|512
1624000200000|2021-06-18 07:10:00|12375.6|12374.3|12379.6|12378.3|12382.1|12380.4|12373.5|12371.7|534
1624000500000|2021-06-18 07:15:00|12380.1|12378|12384.3|12383|12384.7|12383.1|12377.2|12375.4|511
1624000800000|2021-06-18 07:20:00|12384.4|12383.1|12377.4|12376.1|12386.4|12384.7|12377|12375.2|492
1624001100000|2021-06-18 07:25:00|12378.2|12376|12374.2|12372.9|12378.2|12376.1|12372.2|12370.9|474
1624001400000|2021-06-18 07:30:00|12373.8|12372.5|12377.9|12375.8|12379.6|12378.3|12373.7|12372.1|484
1624001700000|2021-06-18 07:35:00|12377.4|12376.1|12373|12370.9|12377.7|12376.3|12370.9|12369.2|533
1624002000000|2021-06-18 07:40:00|12372.7|12371.4|12371.9|12370.6|12374.1|12372.4|12371|12369.5|439
1624002300000|2021-06-18 07:45:00|12371.8|12370.5|12370.5|12369.2|12373.6|12372.1|12370.5|12369.1|441
1624002600000|2021-06-18 07:50:00|12370.6|12369.3|12368.2|12366.9|12371.4|12369.9|12366.8|12365.2|412
1624002900000|2021-06-18 07:55:00|12368.1|12366.8|12367.9|12365.8|12369.3|12367.7|12364.9|12363.2|366
1624003200000|2021-06-18 08:00:00|12367.8|12365.7|12367.8|12366.5|12369.8|12367.9|12364|12362.4|476
1624003500000|2021-06-18 08:05:00|12367.9|12366.6|12368.1|12366.8|12371.6|12369.7|12367.8|12366|413
1624003800000|2021-06-18 08:10:00|12368.2|12366.9|12370.9|12368.8|12371|12369.1|12366.7|12365.3|350
1624004100000|2021-06-18 08:15:00|12370.6|12369.3|12366.6|12365.3|12371.7|12370|12366.5|12364.8|368
1624004400000|2021-06-18 08:20:00|12366.5|12365.2|12368.1|12366.8|12368.6|12366.9|12365.3|12364|305
1624004700000|2021-06-18 08:25:00|12368.2|12366.9|12361.7|12360.4|12368.2|12366.9|12359.3|12357.8|387
1624005000000|2021-06-18 08:30:00|12361.6|12360.3|12366.5|12365.2|12367.7|12366|12361.6|12359.8|376
1624005300000|2021-06-18 08:35:00|12366.9|12364.8|12366.9|12365.6|12369|12367.2|12365.4|12363.7|402
1624005600000|2021-06-18 08:40:00|12366.8|12365.5|12368.1|12366.8|12370.2|12368.4|12365.8|12364|361
1624005900000|2021-06-18 08:45:00|12368.3|12367|12371.4|12369.3|12371.5|12369.7|12368.3|12366.7|293
1624006200000|2021-06-18 08:50:00|12371|12369.7|12370.9|12368.8|12372.4|12370.7|12368.6|12366.9|348
1624006500000|2021-06-18 08:55:00|12370.8|12368.7|12370.6|12368.5|12372|12370.4|12369.4|12367.8|278
1624006800000|2021-06-18 09:00:00|12369.6|12368.3|12371.1|12369.8|12373.8|12372.5|12369.5|12368|345
1624007100000|2021-06-18 09:05:00|12371.3|12370|12367.7|12366.4|12371.6|12370.1|12367.6|12365.9|300
1624007400000|2021-06-18 09:10:00|12368.2|12366.1|12363.7|12361.6|12368.2|12366.6|12363.3|12361.4|253
1624007700000|2021-06-18 09:15:00|12363.9|12361.8|12361.4|12359.3|12363.9|12362.1|12359.4|12357.8|352
1624008000000|2021-06-18 09:20:00|12361.2|12359.9|12359.3|12358|12362.4|12360.6|12358.5|12356.7|388
1624008300000|2021-06-18 09:25:00|12359.2|12357.9|12357.7|12356.4|12360|12358.3|12356.1|12354.7|351
1624008600000|2021-06-18 09:30:00|12357.8|12356.5|12365.4|12363.3|12366|12364.3|12357.7|12356|374
1624008900000|2021-06-18 09:35:00|12365.3|12363.2|12362.9|12360.8|12366.6|12364.7|12360|12358.4|332
1624009200000|2021-06-18 09:40:00|12363|12360.9|12364.1|12362|12366.8|12365|12361.7|12360.1|358
1624009500000|2021-06-18 09:45:00|12364.2|12362.1|12366.3|12364.2|12368.1|12366.3|12363.7|12361.9|369
1624009800000|2021-06-18 09:50:00|12366.4|12364.3|12368.8|12367.5|12370.5|12368.8|12366|12364.1|498
1624010100000|2021-06-18 09:55:00|12368.9|12367.6|12368|12366.7|12369.7|12368|12365.8|12364.1|396
1624010400000|2021-06-18 10:00:00|12368.1|12366.8|12376.9|12375.6|12377.4|12375.7|12368.1|12366.8|394
1624010700000|2021-06-18 10:05:00|12376.7|12375.4|12375.8|12374.5|12380.7|12379.1|12375.6|12374.1|442
1624011000000|2021-06-18 10:10:00|12375.7|12374.4|12376.5|12374.4|12377.7|12375.6|12374.8|12373.1|360
1624011300000|2021-06-18 10:15:00|12376.6|12374.5|12375.6|12373.5|12378.4|12376.7|12375.2|12373.5|405
1624011600000|2021-06-18 10:20:00|12375.5|12373.4|12371.9|12369.8|12376.2|12374.5|12370.2|12368.6|353
1624011900000|2021-06-18 10:25:00|12372|12369.9|12372.2|12370.1|12372.3|12370.7|12369.5|12367.8|432
1624012200000|2021-06-18 10:30:00|12372.3|12370.2|12368.7|12367.4|12374.5|12372.8|12368.1|12366.4|371
1624012500000|2021-06-18 10:35:00|12368.6|12367.3|12369.3|12368|12370.7|12369.1|12367.9|12366.3|341
1624012800000|2021-06-18 10:40:00|12369.2|12367.9|12367.8|12366.5|12370.1|12368.4|12367.7|12366.1|260
1624013100000|2021-06-18 10:45:00|12367.9|12366.6|12366|12364.7|12368.3|12366.6|12365.7|12364.1|300
1624013400000|2021-06-18 10:50:00|12366.1|12364.8|12366.3|12365|12367.7|12366|12364.8|12363.2|307
1624013700000|2021-06-18 10:55:00|12366.2|12364.9|12368.9|12367.6|12370.7|12369.3|12365.6|12364.1|270
1624014000000|2021-06-18 11:00:00|12369|12367.7|12374|12372.7|12374.8|12373.5|12368.5|12366.8|349
1624014300000|2021-06-18 11:05:00|12374.1|12372.8|12373.7|12372.4|12376.1|12374.5|12373|12371.7|306
1624014600000|2021-06-18 11:10:00|12373.6|12372.3|12371.9|12370.6|12376.6|12375|12371.2|12369.9|362
1624014900000|2021-06-18 11:15:00|12372|12370.7|12370.1|12368.8|12373.4|12372.1|12368.8|12367.5|349
1624015200000|2021-06-18 11:20:00|12370|12368.7|12364.9|12362.8|12371.6|12370.3|12363.8|12362.2|329
1624015500000|2021-06-18 11:25:00|12364.5|12363.2|12364.5|12363.2|12365.8|12364.2|12362.9|12361.3|293
1624015800000|2021-06-18 11:30:00|12364.6|12363.3|12362.6|12361.3|12365.1|12363.5|12359.4|12357.7|305
1624016100000|2021-06-18 11:35:00|12362.4|12361.1|12363.3|12362|12365|12363.7|12362.3|12360.7|297
1624016400000|2021-06-18 11:40:00|12363.2|12361.9|12360.1|12358.8|12364.8|12363.5|12360.1|12358.8|355
1624016700000|2021-06-18 11:45:00|12360.2|12358.9|12362.7|12361.4|12363|12361.4|12359.1|12357.8|348
1624017000000|2021-06-18 11:50:00|12362.8|12361.5|12362.1|12360.8|12365|12363.2|12359.4|12357.7|405
1624017300000|2021-06-18 11:55:00|12362.2|12360.9|12360.1|12358.8|12362.7|12361.4|12357.2|12355.9|331
1624017600000|2021-06-18 12:00:00|12360|12358.7|12368.5|12367.2|12368.5|12367.2|12360|12358.7|446
1624017900000|2021-06-18 12:05:00|12369|12366.9|12369.4|12368.1|12369.7|12368.3|12366.3|12364.8|551
1624018200000|2021-06-18 12:10:00|12369.3|12368|12373.4|12372.1|12374.1|12372.3|12369.2|12367.7|735
1624018500000|2021-06-18 12:15:00|12373.6|12372.3|12374|12372.7|12377.5|12375.8|12371.7|12369.9|636
1624018800000|2021-06-18 12:20:00|12374.5|12372.4|12386.7|12384.6|12387.8|12385.7|12373.8|12372|846
1624019100000|2021-06-18 12:25:00|12386.6|12384.5|12394.7|12392.6|12400.2|12398.5|12385.9|12383.8|829
1624019400000|2021-06-18 12:30:00|12395.2|12393.1|12375.6|12373.5|12395.2|12393.1|12374.9|12372.8|740
1624019700000|2021-06-18 12:35:00|12375.4|12373.3|12375.9|12374.6|12379|12377.6|12374.5|12372.4|693
1624020000000|2021-06-18 12:40:00|12375.7|12374.4|12378.6|12377.3|12386.7|12384.6|12374.2|12372.1|719
1624020300000|2021-06-18 12:45:00|12378.5|12377.2|12378.9|12377.6|12381.4|12379.6|12376.1|12374.4|658
1624020600000|2021-06-18 12:50:00|12379.1|12377.8|12379.4|12377.3|12387.2|12385.5|12379.1|12377.3|591
1624020900000|2021-06-18 12:55:00|12379.2|12377.1|12382.5|12381.2|12384.5|12382.8|12378.8|12376.8|587
1624021200000|2021-06-18 13:00:00|12382.7|12381.4|12383.7|12381.6|12389.8|12387.8|12381.4|12380|693
1624021500000|2021-06-18 13:05:00|12383.8|12381.7|12384.4|12383.1|12386.9|12384.8|12379.7|12377.7|662
1624021800000|2021-06-18 13:10:00|12384.5|12383.2|12385.8|12384.5|12387.7|12386.1|12382.6|12381|567
1624022100000|2021-06-18 13:15:00|12385.9|12384.6|12383.2|12381.9|12386.8|12385.3|12380.9|12379.2|553
1624022400000|2021-06-18 13:20:00|12382.9|12381.6|12388.3|12386.2|12392.9|12390.9|12382.5|12381.2|672
1624022700000|2021-06-18 13:25:00|12388.2|12386.1|12394.2|12392.9|12394.5|12392.9|12386|12384.3|584
1624023000000|2021-06-18 13:30:00|12394.1|12392.8|12398.5|12396.4|12398.6|12396.5|12385.6|12383.6|881
1624023300000|2021-06-18 13:35:00|12398.9|12396.8|12403.6|12402.3|12404.8|12403.2|12398.1|12396|800
1624023600000|2021-06-18 13:40:00|12403.7|12402.4|12401.1|12399|12403.9|12402.4|12397.1|12395.1|759
1624023900000|2021-06-18 13:45:00|12401.4|12399.3|12401.3|12400|12402.6|12401|12398.7|12397|744
1624024200000|2021-06-18 13:50:00|12401.4|12400.1|12404.9|12403.6|12404.9|12403.6|12398|12396.1|618
1624024500000|2021-06-18 13:55:00|12404.7|12403.4|12396.7|12395.4|12404.8|12403.5|12391.3|12389.6|772
1624024800000|2021-06-18 14:00:00|12396.8|12395.5|12410.5|12408.4|12411|12409.1|12396.7|12395.2|750
1624025100000|2021-06-18 14:05:00|12410.4|12408.3|12394.4|12392.3|12410.4|12408.7|12393.7|12391.6|812
1624025400000|2021-06-18 14:10:00|12394|12392.7|12400.8|12399.5|12402.7|12400.6|12393.8|12392.1|803
1624025700000|2021-06-18 14:15:00|12400.9|12399.6|12408.9|12406.8|12409.7|12407.6|12399.4|12397.6|763
1624026000000|2021-06-18 14:20:00|12408.7|12406.6|12419.7|12417.6|12419.9|12418|12407.6|12405.7|781
1624026300000|2021-06-18 14:25:00|12419.3|12418|12415.8|12413.7|12423.6|12422.2|12415.6|12413.5|688
1624026600000|2021-06-18 14:30:00|12415.9|12413.8|12408.5|12407.2|12421.3|12419.5|12408.5|12406.5|791
1624026900000|2021-06-18 14:35:00|12408.9|12406.8|12409.6|12407.5|12418.3|12416.2|12407|12405.2|732
1624027200000|2021-06-18 14:40:00|12409.7|12407.6|12415.2|12413.9|12416.6|12414.5|12407.8|12405.7|823
1624027500000|2021-06-18 14:45:00|12415.5|12414.2|12418.8|12416.7|12425|12423.1|12415.4|12413.8|873
1624027800000|2021-06-18 14:50:00|12418.7|12416.6|12438.6|12436.5|12439|12436.9|12416|12413.9|845
1624028100000|2021-06-18 14:55:00|12438.5|12436.4|12453.1|12451.8|12454.5|12452.4|12438.2|12436.1|860
1624028400000|2021-06-18 15:00:00|12453.6|12451.5|12460.3|12458.2|12463.8|12461.7|12447.1|12445.3|849
1624028700000|2021-06-18 15:05:00|12460.4|12458.3|12466.6|12464.5|12467|12464.9|12455.9|12454.2|736
1624029000000|2021-06-18 15:10:00|12466.7|12464.6|12460.9|12459.6|12466.7|12464.8|12457.5|12456|648
1624029300000|2021-06-18 15:15:00|12461.4|12460.1|12455.6|12454.3|12462.7|12460.6|12453.2|12451.1|572
1624029600000|2021-06-18 15:20:00|12456|12454.7|12466.9|12464.8|12466.9|12464.9|12453.9|12452.4|681
1624029900000|2021-06-18 15:25:00|12466.8|12464.7|12475.3|12474|12475.9|12474.2|12462.4|12460.6|597
1624030200000|2021-06-18 15:30:00|12475.4|12474.1|12455.6|12453.5|12481.9|12479.8|12455.3|12453.2|812
1624030500000|2021-06-18 15:35:00|12455.5|12453.4|12442|12440.7|12456.5|12455|12442|12439.9|688
1624030800000|2021-06-18 15:40:00|12442.1|12440.8|12448.4|12447.1|12450.7|12449.2|12441.3|12439.6|650
1624031100000|2021-06-18 15:45:00|12448.3|12447|12444.1|12442.8|12450.8|12449.4|12438.1|12436|710
1624031400000|2021-06-18 15:50:00|12444|12442.7|12447.4|12446.1|12448.6|12447.2|12442.7|12441|548
1624031700000|2021-06-18 15:55:00|12447.5|12446.2|12438.8|12437.5|12449|12447.7|12438.5|12437.2|538
1624032000000|2021-06-18 16:00:00|12438.9|12437.6|12435.2|12433.1|12441.4|12439.9|12434.9|12433.1|490
1624032300000|2021-06-18 16:05:00|12434.7|12433.4|12427.2|12425.9|12435.7|12434|12426.7|12425.2|530
1624032600000|2021-06-18 16:10:00|12427.1|12425.8|12427.5|12426.2|12427.5|12426.2|12421|12419.2|472
1624032900000|2021-06-18 16:15:00|12428|12426.7|12431.4|12430.1|12432.1|12430.8|12427.9|12426.2|482
1624033200000|2021-06-18 16:20:00|12431.5|12430.2|12432.9|12431.6|12433.6|12432.3|12429.1|12427.3|412
1624033500000|2021-06-18 16:25:00|12433.2|12431.9|12431.6|12430.3|12434.4|12432.9|12430.7|12429.4|442
1624033800000|2021-06-18 16:30:00|12431.7|12430.4|12430|12428.7|12433.6|12432.3|12429.5|12428.2|392
1624034100000|2021-06-18 16:35:00|12430.1|12428.8|12433|12430.9|12433.3|12431.4|12427.5|12426.2|410
1624034400000|2021-06-18 16:40:00|12432.5|12430.4|12434.3|12433|12435.4|12433.8|12431.7|12430.1|424
1624034700000|2021-06-18 16:45:00|12434.6|12432.5|12431|12428.9|12437.2|12435.6|12430.5|12428.7|433
1624035000000|2021-06-18 16:50:00|12431.1|12429|12436.6|12435.3|12438.5|12436.9|12430.4|12428.7|420
1624035300000|2021-06-18 16:55:00|12436.5|12435.2|12437.7|12436.4|12443.1|12441|12436.4|12434.8|370
1624035600000|2021-06-18 17:00:00|12437.6|12436.3|12438.6|12436.5|12441.3|12439.2|12436.3|12434.2|431
1624035900000|2021-06-18 17:05:00|12438.2|12436.9|12437.2|12435.9|12440.3|12438.7|12436.9|12435.5|378
1624036200000|2021-06-18 17:10:00|12436.8|12435.5|12438.9|12437.6|12439|12437.7|12435.2|12433.5|366
1624036500000|2021-06-18 17:15:00|12439|12437.7|12434.7|12433.4|12439.4|12437.9|12434.7|12433.4|275
1624036800000|2021-06-18 17:20:00|12434.8|12433.5|12439.4|12438.1|12440.8|12439.5|12434.8|12433.5|355
1624037100000|2021-06-18 17:25:00|12439.5|12438.2|12438.5|12437.2|12441|12439.7|12437.1|12435.7|318
1624037400000|2021-06-18 17:30:00|12438.7|12437.4|12435.8|12434.5|12438.8|12437.5|12435.6|12434|331
1624037700000|2021-06-18 17:35:00|12435.7|12434.4|12434.9|12432.8|12436.2|12434.8|12432.2|12430.8|385
1624038000000|2021-06-18 17:40:00|12434.8|12432.7|12436.2|12434.1|12436.3|12434.5|12433.8|12432.1|298
1624038300000|2021-06-18 17:45:00|12436|12433.9|12436.4|12435.1|12437|12435.3|12434|12432.3|412
1624038600000|2021-06-18 17:50:00|12436.5|12435.2|12436.5|12435.2|12441|12439.1|12435.8|12434.2|396
1624038900000|2021-06-18 17:55:00|12436.4|12435.1|12436.6|12435.3|12438.2|12436.7|12435|12433.2|328
1624039200000|2021-06-18 18:00:00|12437.1|12435.8|12437.4|12436.1|12439.3|12437.6|12434.4|12432.9|432
1624039500000|2021-06-18 18:05:00|12437.3|12436|12435.8|12434.5|12439.2|12437.6|12433.3|12431.6|421
1624039800000|2021-06-18 18:10:00|12435.7|12434.4|12431.2|12429.9|12436.8|12435.3|12430.4|12429.1|398
1624040100000|2021-06-18 18:15:00|12431.1|12429.8|12430.3|12429|12433.5|12432.2|12430.1|12428.4|405
1624040400000|2021-06-18 18:20:00|12430.2|12428.9|12424.2|12422.9|12430.7|12429.2|12422.6|12420.8|420
1624040700000|2021-06-18 18:25:00|12424.3|12423|12429.8|12427.7|12432.4|12430.9|12424.1|12422.8|402
1624041000000|2021-06-18 18:30:00|12429.2|12427.1|12424.6|12423.3|12429.7|12428.4|12423.3|12422|467
1624041300000|2021-06-18 18:35:00|12424.5|12423.2|12423.3|12422|12426.9|12425.2|12423.3|12421.6|311
1624041600000|2021-06-18 18:40:00|12423.6|12421.5|12422.9|12420.8|12424.5|12422.9|12421.3|12419.6|361
1624041900000|2021-06-18 18:45:00|12423|12420.9|12419.5|12418.2|12423.1|12421.7|12417.8|12416.1|316
1624042200000|2021-06-18 18:50:00|12419.6|12418.3|12423.2|12421.9|12423.4|12422.1|12419|12417.1|286
1624042500000|2021-06-18 18:55:00|12422.8|12421.5|12426.5|12425.2|12426.7|12425.4|12420.3|12419|443
1624042800000|2021-06-18 19:00:00|12426.8|12425.5|12423.1|12421.8|12428.3|12427|12421.4|12420.1|434
1624043100000|2021-06-18 19:05:00|12423|12421.7|12423.3|12422|12425.8|12424.5|12421.1|12419.8|368
1624043400000|2021-06-18 19:10:00|12423.2|12421.9|12421.1|12419.8|12424|12422.7|12420.8|12419.5|307
1624043700000|2021-06-18 19:15:00|12421.6|12420.3|12423.5|12422.2|12426.1|12424.5|12419.2|12417.9|387
1624044000000|2021-06-18 19:20:00|12423.6|12422.3|12423.3|12422|12424.5|12423.2|12422.2|12420.7|263
1624044300000|2021-06-18 19:25:00|12423.5|12422.2|12424.9|12423.6|12426|12424.5|12423|12421.7|312
1624044600000|2021-06-18 19:30:00|12425|12423.7|12430.3|12429|12431.2|12429.9|12424.8|12423.3|366
1624044900000|2021-06-18 19:35:00|12430.4|12429.1|12432.7|12431.4|12433.9|12432.6|12430.3|12429|283
1624045200000|2021-06-18 19:40:00|12433|12431.7|12428.2|12426.9|12433.5|12432.1|12427|12425.7|339
1624045500000|2021-06-18 19:45:00|12428.1|12426.8|12433.5|12432.2|12434.5|12433.2|12427.8|12426.5|277
1624045800000|2021-06-18 19:50:00|12433.7|12432.4|12433.4|12432.1|12434.3|12433|12431.3|12430|359
1624046100000|2021-06-18 19:55:00|12433.6|12432.3|12439.5|12438.2|12440.8|12439.3|12433.3|12432|533
1624046400000|2021-06-18 20:00:00|12439.8|12437.7|12443.1|12441|12444.1|12442|12438.5|12436.4|425
1624046700000|2021-06-18 20:05:00|12443.2|12441.1|12440.7|12438.6|12443.8|12441.7|12440|12437.9|306
1624047000000|2021-06-18 20:10:00|12440.8|12438.7|12445.4|12443.3|12445.6|12443.5|12439.6|12437.5|304
1624047300000|2021-06-18 20:15:00|12445.3|12443.2|12453.4|12451.3|12453.8|12451.7|12445|12442.9|314
1624047600000|2021-06-18 20:20:00|12453.5|12451.4|12457.9|12455.8|12458.2|12456.1|12451.4|12449.3|300
1624047900000|2021-06-18 20:25:00|12457.8|12455.7|12456.4|12454.3|12459.4|12457.3|12455.2|12453.1|391
1624048200000|2021-06-18 20:30:00|12456.3|12454.2|12455|12452.9|12459|12456.9|12453.9|12451.8|323
1624048500000|2021-06-18 20:35:00|12454.8|12452.7|12456.5|12454.4|12457.1|12455|12452.8|12450.7|275
1624048800000|2021-06-18 20:40:00|12456.4|12454.3|12455.5|12453.4|12460.4|12458.3|12455.5|12453.4|302
1624049100000|2021-06-18 20:45:00|12455.6|12453.5|12459.8|12457.7|12460.8|12458.7|12455.5|12453.4|245
1624049400000|2021-06-18 20:50:00|12459.5|12457.4|12470.4|12468.3|12470.4|12468.3|12459|12456.9|428
1624049700000|2021-06-18 20:55:00|12470.9|12468.8|12471.8|12464.8|12478.3|12473.2|12469.9|12463.7|528
1624219200000|2021-06-20 20:00:00|12464|12451|12463.4|12450.4|12464|12451|12462.4|12449.4|7
1624219500000|2021-06-20 20:05:00|12462.4|12449.4|12464|12451|12464|12451|12462.4|12449.4|9
1624219800000|2021-06-20 20:10:00|12463.3|12450.3|12461|12448|12463.3|12450.3|12461|12448|7
1624220100000|2021-06-20 20:15:00|12463.3|12450.3|12465.4|12452.4|12465.4|12452.4|12461|12448|15
1624220400000|2021-06-20 20:20:00|12464.7|12451.7|12473.9|12460.9|12473.9|12460.9|12464.6|12451.6|13
1624220700000|2021-06-20 20:25:00|12473.8|12460.8|12471.3|12460.2|12473.9|12460.9|12471.3|12460.2|3
1624221000000|2021-06-20 20:30:00|12471.4|12458.4|12471.3|12461|12471.4|12461|12471|12458|4
1624221300000|2021-06-20 20:35:00|12468.9|12455.9|12471.4|12458.4|12471.4|12458.4|12468.9|12455.9|10
1624221600000|2021-06-20 20:40:00|12471.3|12461.5|12468.9|12455.9|12471.3|12461.5|12468.9|12455.9|2
1624221900000|2021-06-20 20:45:00|12472.8|12459.8|12468.9|12455.9|12472.8|12459.8|12468.9|12455.9|2
1624222200000|2021-06-20 20:50:00|12472.8|12459.8|12472.6|12459.6|12473.7|12463.3|12470|12457|31
1624222500000|2021-06-20 20:55:00|12471.8|12463.3|12471.8|12463.3|12471.8|12463.3|12471.7|12463.2|5
1624222800000|2021-06-20 21:00:00|12471.6|12463.1|12474.5|12461.5|12474.5|12463.7|12468.9|12455.9|34
1624223100000|2021-06-20 21:05:00|12471.3|12463.7|12474|12462.3|12475.1|12464.7|12471.3|12460.3|46
1624223400000|2021-06-20 21:10:00|12473.6|12462.9|12477.6|12464.6|12477.6|12464.6|12473.1|12460.1|50
1624223700000|2021-06-20 21:15:00|12474.1|12461.1|12475.3|12462.3|12477.6|12464.6|12471.8|12460|119
1624224000000|2021-06-20 21:20:00|12475.9|12462.9|12474.6|12461.6|12475.9|12463.5|12470.9|12460.8|149
1624224300000|2021-06-20 21:25:00|12474.9|12461.9|12471.3|12464.3|12475.5|12464.3|12469.9|12460.4|112
1624224600000|2021-06-20 21:30:00|12471.2|12464.2|12472.1|12465.1|12472.6|12465.6|12470.7|12463.7|110
1624224900000|2021-06-20 21:35:00|12471.6|12464.6|12470.7|12463.7|12474.6|12467.6|12469.7|12462.7|140
1624225200000|2021-06-20 21:40:00|12470.5|12463.5|12469.8|12462.8|12472|12465|12469.6|12462.6|97
1624225500000|2021-06-20 21:45:00|12470|12463|12470.5|12463.5|12473|12466|12469.2|12462.2|89
1624225800000|2021-06-20 21:50:00|12471.1|12464.1|12470.3|12463.3|12472.6|12465.6|12469.9|12462.9|86
1624226100000|2021-06-20 21:55:00|12470.4|12463.4|12470.4|12463.4|12473.4|12466.4|12468.7|12461.7|221
1624226400000|2021-06-20 22:00:00|12470|12463|12460.6|12455|12472.1|12465.1|12457.1|12450.9|565
1624226700000|2021-06-20 22:05:00|12460.3|12455.1|12452.3|12448|12460.8|12456.1|12450.6|12446|574
1624227000000|2021-06-20 22:10:00|12452.2|12448.1|12453|12449.3|12454.1|12450|12450.4|12446.5|311
1624227300000|2021-06-20 22:15:00|12452.7|12448.9|12447.3|12443.7|12453|12449.6|12446.4|12443.2|424
1624227600000|2021-06-20 22:20:00|12447.5|12443.4|12447.7|12445.2|12449.4|12445.4|12445.5|12442.2|369
1624227900000|2021-06-20 22:25:00|12448|12444.9|12449.1|12447|12450.3|12447|12446.5|12443.8|324
1624228200000|2021-06-20 22:30:00|12449.3|12446.8|12444.1|12442|12452.8|12450.1|12442.9|12440.6|439
1624228500000|2021-06-20 22:35:00|12443.9|12441.8|12446.7|12444.1|12448.2|12446|12443.7|12441.6|381
1624228800000|2021-06-20 22:40:00|12446.5|12444|12448.4|12446.3|12449.3|12447|12445.9|12443.6|341
1624229100000|2021-06-20 22:45:00|12447.9|12445.8|12446.6|12444.5|12448.3|12445.9|12445.5|12442.8|265
1624229400000|2021-06-20 22:50:00|12446.8|12444.4|12443|12440.9|12450.7|12448.2|12443|12440.5|325
1624229700000|2021-06-20 22:55:00|12443.1|12441|12447.2|12445.1|12447.3|12445.2|12442.3|12440|232
1624230000000|2021-06-20 23:00:00|12447.3|12445.2|12448.5|12446.4|12449.4|12447.3|12443.9|12441.8|247
1624230300000|2021-06-20 23:05:00|12448.4|12446.3|12451.2|12449.1|12451.3|12449.2|12448.2|12446.1|163
1624230600000|2021-06-20 23:10:00|12451.1|12449|12448.6|12446.5|12451.1|12449|12447.1|12445|150
1624230900000|2021-06-20 23:15:00|12448.5|12446.4|12446.5|12444.4|12448.9|12446.8|12445.6|12443.5|178
1624231200000|2021-06-20 23:20:00|12446.6|12444.5|12447.6|12445.5|12448.4|12446.3|12446.5|12444.4|122
1624231500000|2021-06-20 23:25:00|12447.5|12445.4|12445.8|12443.7|12448|12445.9|12444.4|12442.7|158
1624231800000|2021-06-20 23:30:00|12445.9|12443.8|12445.4|12443.3|12446.7|12444.6|12444|12442|148
1624232100000|2021-06-20 23:35:00|12445.5|12443.4|12447.6|12445.5|12449.4|12447.3|12445.4|12443.3|165
1624232400000|2021-06-20 23:40:00|12447.5|12445.4|12449|12446.9|12451.9|12449.8|12447.4|12445.3|208
1624232700000|2021-06-20 23:45:00|12449.1|12447|12450.3|12448.2|12451.3|12449.2|12448.4|12446.3|245
1624233000000|2021-06-20 23:50:00|12450.7|12448.6|12447.8|12445.7|12450.9|12449.4|12447.1|12445|142
1624233300000|2021-06-20 23:55:00|12447.7|12445.6|12451.8|12449.7|12452.3|12450.6|12447.6|12445.5|205
1624233600000|2021-06-21 00:00:00|12452|12449.9|12450.4|12448.3|12456.1|12454|12448.3|12446.2|534
1624233900000|2021-06-21 00:05:00|12450.5|12448.4|12444.1|12442|12450.5|12448.4|12443.6|12441.5|477
1624234200000|2021-06-21 00:10:00|12444.2|12442.1|12443.3|12441.2|12445.5|12443.4|12441.6|12439.7|470
1624234500000|2021-06-21 00:15:00|12443.4|12441.3|12441.1|12439|12444.1|12442|12439.9|12438|391
1624234800000|2021-06-21 00:20:00|12441|12438.9|12441.4|12439.3|12444|12441.9|12439.3|12437.6|413
1624235100000|2021-06-21 00:25:00|12441.6|12439.5|12443.1|12441|12443.9|12442.1|12440.5|12438.7|364
1624235400000|2021-06-21 00:30:00|12443.6|12441.5|12440|12437.9|12444.7|12442.8|12439|12437.2|423
1624235700000|2021-06-21 00:35:00|12440.1|12438|12438.7|12436.6|12440.7|12438.6|12437.4|12435.6|321
1624236000000|2021-06-21 00:40:00|12438.6|12436.5|12437.8|12435.7|12440.4|12438.3|12437.1|12435|387
1624236300000|2021-06-21 00:45:00|12437.9|12435.8|12440.8|12438.7|12441.3|12439.2|12437.9|12435.8|294
1624236600000|2021-06-21 00:50:00|12440.9|12438.8|12439.7|12437.6|12441.3|12439.2|12436.4|12434.8|369
1624236900000|2021-06-21 00:55:00|12440|12437.9|12438.4|12436.3|12440.4|12438.3|12438.3|12436.2|307
1624237200000|2021-06-21 01:00:00|12438.5|12436.4|12442.1|12440|12443.3|12441.6|12437.1|12435.1|524
1624237500000|2021-06-21 01:05:00|12441.5|12440.2|12443.7|12442.4|12445.1|12443.2|12440.4|12439|444
1624237800000|2021-06-21 01:10:00|12444.1|12442|12439.2|12437.1|12444.4|12442.7|12438.9|12436.9|425
1624238100000|2021-06-21 01:15:00|12439.1|12437|12447.2|12445.1|12447.2|12445.4|12439.1|12437|567
1624238400000|2021-06-21 01:20:00|12447.1|12445|12444.8|12442.7|12450.5|12448.7|12443.4|12441.3|519
1624238700000|2021-06-21 01:25:00|12444.7|12442.6|12444.5|12442.4|12447.3|12445.2|12443.2|12441.1|340
1624239000000|2021-06-21 01:30:00|12444.1|12442|12445.5|12443.4|12447.9|12445.8|12441.8|12439.7|516
1624239300000|2021-06-21 01:35:00|12445.4|12443.3|12441.4|12439.3|12445.8|12443.7|12441.3|12439.2|328
1624239600000|2021-06-21 01:40:00|12441.6|12439.5|12445.1|12443|12445.4|12443.3|12440.5|12438.4|366
1624239900000|2021-06-21 01:45:00|12445|12442.9|12440.4|12438.3|12446.5|12444.4|12439.7|12438|350
1624240200000|2021-06-21 01:50:00|12441|12438.9|12452.4|12450.3|12452.8|12450.7|12440.8|12438.7|348
1624240500000|2021-06-21 01:55:00|12452.3|12450.2|12455.4|12453.3|12455.4|12453.3|12449.1|12447|360
1624240800000|2021-06-21 02:00:00|12455.5|12453.4|12453.5|12451.4|12456.6|12454.5|12452.9|12450.8|354
1624241100000|2021-06-21 02:05:00|12453.6|12451.5|12447.9|12445.8|12454.6|12452.5|12446.6|12445|360
1624241400000|2021-06-21 02:10:00|12448|12445.9|12446.5|12444.4|12450.9|12448.8|12445.5|12443.4|510
1624241700000|2021-06-21 02:15:00|12446.4|12444.3|12447.4|12446.1|12449|12446.9|12445|12442.9|394
1624242000000|2021-06-21 02:20:00|12447|12444.9|12441.7|12439.6|12447.2|12445.4|12440.6|12438.7|378
1624242300000|2021-06-21 02:25:00|12441.6|12439.5|12440.6|12438.5|12444.2|12442.1|12440|12437.9|336
1624242600000|2021-06-21 02:30:00|12440.1|12438|12442.2|12440.1|12445.1|12443|12439.9|12437.8|358
1624242900000|2021-06-21 02:35:00|12442.3|12440.2|12449.6|12447.5|12449.7|12447.8|12442.2|12440.1|381
1624243200000|2021-06-21 02:40:00|12449.5|12447.4|12447|12444.9|12451.3|12449.2|12445.7|12444|359
1624243500000|2021-06-21 02:45:00|12447.1|12445|12448.7|12446.6|12448.8|12446.7|12445.1|12443.4|274
1624243800000|2021-06-21 02:50:00|12448.6|12446.5|12448.8|12446.7|12449.7|12447.6|12447.9|12445.8|261
1624244100000|2021-06-21 02:55:00|12449.4|12447.3|12447.4|12446.1|12449.9|12448.1|12446.4|12444.8|286
1624244400000|2021-06-21 03:00:00|12447.2|12445.9|12451.2|12449.9|12452.8|12450.7|12446.7|12444.9|304
1624244700000|2021-06-21 03:05:00|12451.3|12450|12453.3|12451.2|12455|12453|12451.3|12449.5|433
1624245000000|2021-06-21 03:10:00|12453.4|12451.3|12456|12453.9|12457.4|12455.7|12452.3|12450.2|379
1624245300000|2021-06-21 03:15:00|12455.8|12453.7|12459.4|12457.3|12460.6|12458.5|12455.6|12453.5|433
1624245600000|2021-06-21 03:20:00|12459.5|12457.4|12464.2|12462.1|12464.5|12462.4|12458.7|12456.6|431
1624245900000|2021-06-21 03:25:00|12464.3|12462.2|12464.3|12462.2|12468.7|12466.6|12463.4|12461.3|464
1624246200000|2021-06-21 03:30:00|12464|12461.9|12469.5|12467.4|12470.3|12468.4|12463.9|12461.8|410
1624246500000|2021-06-21 03:35:00|12469.4|12467.3|12472.9|12470.8|12473.8|12471.7|12468.7|12466.6|366
1624246800000|2021-06-21 03:40:00|12472.8|12470.7|12475.6|12473.5|12477.7|12475.6|12472.2|12470.1|428
1624247100000|2021-06-21 03:45:00|12475.7|12473.6|12476.6|12474.5|12477.8|12475.7|12474.4|12472.3|379
1624247400000|2021-06-21 03:50:00|12476.7|12474.6|12471.4|12469.3|12476.8|12474.7|12470.6|12468.9|249
1624247700000|2021-06-21 03:55:00|12471.3|12469.2|12470.8|12468.7|12471.6|12469.5|12468.5|12466.6|334
1624248000000|2021-06-21 04:00:00|12470.7|12468.6|12471.4|12469.3|12475.4|12473.5|12469.8|12467.7|343
1624248300000|2021-06-21 04:05:00|12471.5|12469.4|12468.7|12466.6|12472|12469.9|12467.4|12465.6|277
1624248600000|2021-06-21 04:10:00|12468.6|12466.5|12469.2|12467.1|12469.9|12467.8|12467.7|12465.6|222
1624248900000|2021-06-21 04:15:00|12469.3|12467.2|12471.5|12469.4|12472.4|12470.7|12469.3|12467.2|215
1624249200000|2021-06-21 04:20:00|12471.6|12469.5|12471.4|12469.3|12471.6|12469.8|12469.1|12467|191
1624249500000|2021-06-21 04:25:00|12471.3|12469.2|12474.2|12472.1|12475.3|12473.4|12471.1|12469.2|218
1624249800000|2021-06-21 04:30:00|12473.7|12471.6|12473.8|12471.7|12475|12472.9|12471.5|12469.4|330
1624250100000|2021-06-21 04:35:00|12474|12471.9|12474.7|12472.6|12476.3|12474.2|12474|12471.9|277
1624250400000|2021-06-21 04:40:00|12475|12472.9|12473.5|12471.4|12475|12473.3|12471.6|12469.6|228
1624250700000|2021-06-21 04:45:00|12473.6|12471.5|12473.6|12471.5|12474.5|12472.7|12472.5|12470.4|241
1624251000000|2021-06-21 04:50:00|12473.5|12471.4|12474.3|12472.2|12474.8|12472.9|12472.9|12471.2|262
1624251300000|2021-06-21 04:55:00|12474.4|12472.3|12469.8|12467.7|12474.4|12472.6|12469.1|12467|267
1624251600000|2021-06-21 05:00:00|12469.9|12467.8|12472.3|12470.2|12472.3|12470.2|12469.2|12467.1|254
1624251900000|2021-06-21 05:05:00|12472.2|12470.1|12475.1|12473|12475.3|12473.5|12471|12469.2|223
1624252200000|2021-06-21 05:10:00|12475|12472.9|12476.1|12474|12477|12475.2|12474.3|12472.4|181
1624252500000|2021-06-21 05:15:00|12476.2|12474.1|12479.9|12477.8|12480.3|12478.5|12475.6|12473.9|294
1624252800000|2021-06-21 05:20:00|12479.7|12477.6|12477.6|12475.5|12480.4|12478.6|12477|12475.2|228
1624253100000|2021-06-21 05:25:00|12477.7|12475.6|12478.2|12476.1|12478.6|12476.9|12475.4|12473.7|252
1624253400000|2021-06-21 05:30:00|12477.6|12476.3|12480.1|12478|12480.8|12479|12477.6|12475.6|350
1624253700000|2021-06-21 05:35:00|12480|12477.9|12480.3|12478.2|12481|12479.3|12477.7|12475.7|352
1624254000000|2021-06-21 05:40:00|12480|12477.9|12478.8|12476.7|12480.2|12478.1|12478.2|12476.1|244
1624254300000|2021-06-21 05:45:00|12478.9|12476.8|12477.7|12475.6|12479.4|12478.1|12474.6|12473.1|290
1624254600000|2021-06-21 05:50:00|12477.6|12475.5|12479.3|12477.2|12479.7|12477.6|12476.9|12475.1|232
1624254900000|2021-06-21 05:55:00|12478.9|12477.6|12473.4|12471.3|12479.5|12477.7|12473.2|12471.1|384
1624255200000|2021-06-21 06:00:00|12473.3|12471.2|12469|12467.7|12473.8|12471.7|12468|12465.9|553
1624255500000|2021-06-21 06:05:00|12469.1|12467.8|12469|12466.9|12470|12468.4|12465.7|12464|417
1624255800000|2021-06-21 06:10:00|12468.9|12466.8|12464.8|12462.7|12469|12467.4|12462.3|12460.6|494
1624256100000|2021-06-21 06:15:00|12464.3|12462.2|12458.3|12457|12467.5|12465.5|12458.1|12456.5|494
1624256400000|2021-06-21 06:20:00|12458.2|12456.9|12459.3|12457.2|12464.5|12462.4|12457.5|12455.7|424
1624256700000|2021-06-21 06:25:00|12459.5|12457.4|12455.7|12453.6|12459.5|12458|12455.6|12453.5|467
1624257000000|2021-06-21 06:30:00|12455.5|12453.4|12453.7|12451.6|12458.2|12456.3|12450.5|12449|434
1624257300000|2021-06-21 06:35:00|12453.8|12451.7|12456.7|12454.6|12458.6|12456.6|12453.3|12451.5|454
1624257600000|2021-06-21 06:40:00|12456.6|12454.5|12456.6|12454.5|12458.2|12456.5|12453.8|12452.1|485
1624257900000|2021-06-21 06:45:00|12456.5|12454.4|12457.5|12455.4|12459.1|12457|12452.2|12450.1|511
1624258200000|2021-06-21 06:50:00|12457.4|12455.3|12455.3|12453.2|12459.7|12457.6|12455|12452.9|455
1624258500000|2021-06-21 06:55:00|12455.6|12453.5|12460.8|12458.7|12462.3|12460.5|12451.8|12450|544
1624258800000|2021-06-21 07:00:00|12461|12458.9|12469.6|12467.5|12469.7|12467.6|12458.5|12456.7|575
1624259100000|2021-06-21 07:05:00|12469|12467.7|12478.6|12476.5|12480.7|12479|12467.2|12465.3|628
1624259400000|2021-06-21 07:10:00|12478.7|12477.4|12478.8|12476.7|12481.7|12479.9|12477.6|12475.5|481
1624259700000|2021-06-21 07:15:00|12479|12476.9|12479.9|12478.6|12481.9|12480|12476.1|12474.2|526
1624260000000|2021-06-21 07:20:00|12479.6|12478.3|12482.9|12480.8|12488.1|12486.1|12479.6|12477.9|549
1624260300000|2021-06-21 07:25:00|12483.2|12481.1|12481.6|12479.5|12484.7|12483|12479.4|12477.7|430
1624260600000|2021-06-21 07:30:00|12480.6|12479.3|12478.3|12476.2|12482.4|12480.9|12477.7|12475.6|594
1624260900000|2021-06-21 07:35:00|12478.1|12476|12479.1|12477|12481|12479.3|12476.7|12474.6|529
1624261200000|2021-06-21 07:40:00|12479|12476.9|12470.7|12469.4|12479.6|12477.7|12470.7|12469|561
1624261500000|2021-06-21 07:45:00|12470.8|12469.5|12465.7|12463.6|12473.5|12471.4|12461.5|12459.9|643
1624261800000|2021-06-21 07:50:00|12465.6|12463.5|12460.5|12459.2|12466.5|12464.4|12459.9|12458.2|624
1624262100000|2021-06-21 07:55:00|12460.4|12459.1|12464.8|12462.7|12466.8|12465|12459.9|12458.1|537
1624262400000|2021-06-21 08:00:00|12464.5|12463.2|12473|12471.7|12473.4|12471.7|12462.6|12460.9|597
1624262700000|2021-06-21 08:05:00|12473.6|12471.5|12466.5|12464.4|12473.9|12472.1|12465.5|12464|556
1624263000000|2021-06-21 08:10:00|12466.6|12464.5|12462.7|12460.6|12466.6|12464.9|12461.7|12459.6|458
1624263300000|2021-06-21 08:15:00|12462.6|12460.5|12464.4|12462.3|12465.8|12464|12462.1|12460.4|457
1624263600000|2021-06-21 08:20:00|12464.5|12462.4|12464.6|12463.3|12467|12465.1|12462.8|12460.8|499
1624263900000|2021-06-21 08:25:00|12464.5|12463.2|12462.9|12460.8|12465.9|12464.2|12461|12458.9|435
1624264200000|2021-06-21 08:30:00|12462.7|12460.6|12460.6|12459.3|12463.4|12461.3|12458.8|12456.7|469
1624264500000|2021-06-21 08:35:00|12460.8|12459.5|12459|12457.7|12462.3|12460.6|12458|12456.2|449
1624264800000|2021-06-21 08:40:00|12459.1|12457.8|12459|12456.9|12463.4|12461.6|12456.9|12455.6|496
1624265100000|2021-06-21 08:45:00|12458.7|12457.4|12456.8|12455.5|12462.1|12460.4|12456.6|12454.9|414
1624265400000|2021-06-21 08:50:00|12456.3|12455|12457.4|12456.1|12462.5|12460.8|12456.3|12455|436
1624265700000|2021-06-21 08:55:00|12457|12455.7|12456.5|12454.4|12458.5|12457|12453.8|12452.1|492
1624266000000|2021-06-21 09:00:00|12456.4|12454.3|12455.6|12453.5|12459.7|12458.2|12455.2|12453.5|491
1624266300000|2021-06-21 09:05:00|12455.2|12453.9|12453.2|12451.1|12456.9|12454.8|12452|12450.5|433
1624266600000|2021-06-21 09:10:00|12452.8|12450.7|12450.2|12448.1|12453.5|12451.8|12449.5|12447.4|426
1624266900000|2021-06-21 09:15:00|12450.1|12448|12445.1|12443.8|12451|12449.4|12444.8|12443|415
1624267200000|2021-06-21 09:20:00|12445|12443.7|12440|12437.9|12446.3|12444.5|12439.3|12437.6|462
1624267500000|2021-06-21 09:25:00|12439.9|12437.8|12433.7|12431.6|12440|12438.1|12433|12431.1|491
1624267800000|2021-06-21 09:30:00|12433.6|12431.5|12434.4|12432.3|12435.2|12433.6|12430.1|12428.4|435
1624268100000|2021-06-21 09:35:00|12434.5|12432.4|12435.6|12433.5|12435.8|12433.7|12429.4|12427.3|420
1624268400000|2021-06-21 09:40:00|12435.5|12433.4|12435|12432.9|12435.5|12433.6|12431.3|12429.2|364
1624268700000|2021-06-21 09:45:00|12435.1|12433|12430.5|12428.4|12435.4|12433.3|12429.2|12427.4|347
1624269000000|2021-06-21 09:50:00|12430.4|12428.3|12426.7|12424.6|12430.4|12428.3|12424.3|12422.2|379
1624269300000|2021-06-21 09:55:00|12426|12423.9|12426.6|12424.5|12429.9|12427.8|12425.5|12423.7|316
1624269600000|2021-06-21 10:00:00|12426.8|12424.7|12429.1|12427|12429.3|12427.2|12424|12422.3|422
1624269900000|2021-06-21 10:05:00|12429.2|12427.1|12432.2|12430.1|12432.2|12430.5|12426.8|12424.7|330
1624270200000|2021-06-21 10:10:00|12432|12429.9|12431.5|12430.2|12432.4|12430.9|12429.9|12427.9|312
1624270500000|2021-06-21 10:15:00|12431.4|12430.1|12429.9|12428.6|12432.3|12430.4|12427.7|12426.3|459
1624270800000|2021-06-21 10:20:00|12430|12428.7|12429.8|12428.5|12430.2|12428.8|12428.3|12426.6|425
1624271100000|2021-06-21 10:25:00|12429.7|12428.4|12429.8|12428.5|12430.2|12428.9|12427|12425.3|319
1624271400000|2021-06-21 10:30:00|12430.1|12428.8|12428.5|12427.2|12432.4|12430.9|12427.9|12426|431
1624271700000|2021-06-21 10:35:00|12428.6|12427.3|12428.7|12427.4|12435.1|12433.8|12427.7|12426|493
1624272000000|2021-06-21 10:40:00|12428.8|12427.5|12426.5|12424.4|12430.4|12428.7|12425.5|12423.6|360
1624272300000|2021-06-21 10:45:00|12426.4|12424.3|12421.1|12419|12426.6|12424.5|12420.9|12418.9|438
1624272600000|2021-06-21 10:50:00|12421.6|12419.5|12421.3|12419.2|12423|12420.9|12419.2|12417.3|328
1624272900000|2021-06-21 10:55:00|12421.4|12419.3|12423.6|12421.5|12423.9|12422.2|12418.6|12417|331
1624273200000|2021-06-21 11:00:00|12424|12421.9|12419.9|12418.6|12424.6|12422.9|12419.2|12417.7|414
1624273500000|2021-06-21 11:05:00|12420|12418.7|12425.4|12423.3|12425.6|12423.8|12418.9|12417.6|382
1624273800000|2021-06-21 11:10:00|12425.5|12423.4|12430.6|12428.5|12430.8|12429.1|12425|12423.3|436
1624274100000|2021-06-21 11:15:00|12430.5|12428.4|12431.3|12430|12433.7|12431.9|12428.3|12426.8|418
1624274400000|2021-06-21 11:20:00|12431|12429.7|12425.4|12424.1|12432|12430.3|12424|12422.5|454
1624274700000|2021-06-21 11:25:00|12425.3|12424|12422.7|12420.6|12425.7|12424.3|12419.6|12417.8|399
1624275000000|2021-06-21 11:30:00|12422.9|12420.8|12423.4|12421.3|12427.5|12425.9|12422.3|12420.6|415
1624275300000|2021-06-21 11:35:00|12423.3|12421.2|12417.1|12415.8|12423.4|12421.3|12416|12414.3|415
1624275600000|2021-06-21 11:40:00|12417.2|12415.9|12423.9|12421.8|12425.8|12423.7|12417.1|12415.8|388
1624275900000|2021-06-21 11:45:00|12423.6|12421.5|12424.4|12422.3|12424.4|12422.7|12420.1|12418.5|428
1624276200000|2021-06-21 11:50:00|12424.5|12422.4|12416.8|12414.7|12426|12424.4|12414.9|12412.8|439
1624276500000|2021-06-21 11:55:00|12416.9|12414.8|12418.8|12417.5|12419.9|12418.3|12416.5|12414.8|374
1624276800000|2021-06-21 12:00:00|12418.7|12417.4|12420.7|12419.4|12423.6|12421.6|12417.2|12415.4|470
1624277100000|2021-06-21 12:05:00|12420.6|12419.3|12416.7|12415.4|12420.7|12419.4|12413.5|12411.7|422
1624277400000|2021-06-21 12:10:00|12416.6|12415.3|12412.7|12411.4|12418.1|12416.8|12411.6|12410.1|400
1624277700000|2021-06-21 12:15:00|12412.6|12411.3|12413.3|12412|12414.3|12413|12410.1|12408.8|412
1624278000000|2021-06-21 12:20:00|12413.1|12411.8|12415.6|12414.3|12415.7|12414.4|12409|12407.7|551
1624278300000|2021-06-21 12:25:00|12415.7|12414.4|12420|12417.9|12420.6|12419.3|12414.7|12412.9|450
1624278600000|2021-06-21 12:30:00|12419.7|12418.4|12420.6|12419.3|12422.1|12420.8|12418.9|12417.6|380
1624278900000|2021-06-21 12:35:00|12420.9|12419.6|12418.8|12417.5|12420.9|12419.6|12416.9|12415.6|457
1624279200000|2021-06-21 12:40:00|12418.9|12417.6|12417.6|12416.3|12421.4|12419.7|12416.6|12415.3|405
1624279500000|2021-06-21 12:45:00|12417.4|12416.1|12419.9|12418.6|12421.1|12419.8|12414.7|12413.4|475
1624279800000|2021-06-21 12:50:00|12420|12418.7|12415.7|12414.4|12422.5|12421.2|12415.2|12413.9|462
1624280100000|2021-06-21 12:55:00|12415.5|12414.2|12410.3|12408.2|12416.2|12414.9|12406.3|12405|580
1624280400000|2021-06-21 13:00:00|12410.1|12408|12406.4|12405.1|12411.1|12409.4|12402.8|12400.7|601
1624280700000|2021-06-21 13:05:00|12406.3|12405|12412.8|12411.5|12413.4|12412.1|12405.5|12404.2|360
1624281000000|2021-06-21 13:10:00|12412.7|12411.4|12413.2|12411.9|12414.4|12413.1|12409.6|12408.3|360
1624281300000|2021-06-21 13:15:00|12413.1|12411.8|12402.9|12400.8|12415.3|12413.7|12402.8|12400.7|418
1624281600000|2021-06-21 13:20:00|12403|12400.9|12394|12392.7|12403.5|12401.4|12393.2|12391.9|591
1624281900000|2021-06-21 13:25:00|12394.1|12392.8|12398|12396.7|12400.6|12399.3|12391.8|12390.2|511
1624282200000|2021-06-21 13:30:00|12397.9|12396.6|12402.3|12401|12404.8|12403.5|12397.2|12395.9|736
1624282500000|2021-06-21 13:35:00|12402.6|12401.3|12390.1|12388.8|12403|12401.5|12390.1|12388.8|705
1624282800000|2021-06-21 13:40:00|12390|12388|12394|12392.7|12400.7|12399.2|12388.7|12386.6|658
1624283100000|2021-06-21 13:45:00|12394.8|12393|12401|12399.7|12405.9|12404.6|12394.8|12393|759
1624283400000|2021-06-21 13:50:00|12401.1|12399.8|12402|12400.7|12407.8|12406.2|12399.5|12398.2|920
1624283700000|2021-06-21 13:55:00|12401.9|12400.6|12389.7|12388.4|12401.9|12400.6|12389.2|12387.8|833
1624284000000|2021-06-21 14:00:00|12389.8|12388.5|12381.7|12380.4|12393.6|12392.3|12381.2|12379.9|889
1624284300000|2021-06-21 14:05:00|12381.4|12380.1|12379.4|12377.3|12382.8|12381.5|12377.1|12375.4|801
1624284600000|2021-06-21 14:10:00|12378.9|12377.6|12384|12381.9|12387.3|12385.6|12377.2|12375.9|872
1624284900000|2021-06-21 14:15:00|12384.1|12382|12382.8|12381.5|12384.6|12382.7|12375|12373.4|923
1624285200000|2021-06-21 14:20:00|12382.7|12381.4|12388.2|12386.9|12388.4|12387.1|12380.9|12379.2|746
1624285500000|2021-06-21 14:25:00|12388.1|12386.8|12387.2|12385.9|12391.4|12390.1|12386.5|12385.2|785
1624285800000|2021-06-21 14:30:00|12387|12385.7|12388.2|12386.9|12392.3|12390.8|12386.1|12384.8|677
1624286100000|2021-06-21 14:35:00|12388.1|12386.8|12387.4|12386.1|12388.2|12386.9|12383.1|12381.8|628
1624286400000|2021-06-21 14:40:00|12387.2|12385.9|12382.8|12381.5|12387.6|12386.3|12380.8|12379.1|651
1624286700000|2021-06-21 14:45:00|12382.6|12381.3|12381.4|12380.1|12384.2|12382.9|12380.1|12378.8|595
1624287000000|2021-06-21 14:50:00|12381.5|12380.2|12375.9|12374.6|12381.5|12380.2|12372|12370.4|711
1624287300000|2021-06-21 14:55:00|12375.8|12374.5|12382.8|12381.5|12383.3|12382|12374.2|12372.9|800
1624287600000|2021-06-21 15:00:00|12383|12381.7|12386.7|12385.4|12388.7|12387.2|12378.6|12377.3|712
1624287900000|2021-06-21 15:05:00|12386.8|12385.5|12381.9|12380.6|12386.8|12385.5|12380.7|12379.4|505
1624288200000|2021-06-21 15:10:00|12382|12380.7|12381.2|12379.9|12382.6|12381.3|12378.3|12377|460
1624288500000|2021-06-21 15:15:00|12381.1|12379.8|12374.5|12373.2|12381.3|12380|12372.5|12371.2|447
1624288800000|2021-06-21 15:20:00|12374.4|12373.1|12376.8|12375.5|12377.4|12376.1|12369.7|12368.4|457
1624289100000|2021-06-21 15:25:00|12376.7|12375.4|12376.3|12374.2|12380.1|12378.8|12375.2|12373.6|512
1624289400000|2021-06-21 15:30:00|12376.2|12374.1|12380.1|12378.8|12382.8|12380.8|12375.1|12373.8|691
1624289700000|2021-06-21 15:35:00|12380|12378.7|12375.4|12374.1|12380.5|12379.2|12375.2|12373.9|426
1624290000000|2021-06-21 15:40:00|12375.3|12374|12375.4|12374.1|12377|12375.7|12373.3|12372|486
1624290300000|2021-06-21 15:45:00|12375.3|12374|12371.3|12370|12376.1|12374.8|12370.9|12369.6|486
1624290600000|2021-06-21 15:50:00|12371.7|12370.4|12371.4|12370.1|12373.1|12371.8|12366.6|12365.3|471
1624290900000|2021-06-21 15:55:00|12371.3|12370|12371.4|12370.1|12372.2|12370.9|12367.9|12366.6|479
1624291200000|2021-06-21 16:00:00|12371.5|12370.2|12371.4|12370.1|12371.7|12370.4|12368.5|12367.2|433
1624291500000|2021-06-21 16:05:00|12371.5|12370.2|12366.8|12365.5|12371.5|12370.2|12366|12364.7|324
1624291800000|2021-06-21 16:10:00|12366.9|12365.6|12366.6|12365.3|12369.6|12368.3|12366.4|12364.9|378
1624292100000|2021-06-21 16:15:00|12366.8|12365.5|12369.4|12368.1|12369.4|12368.1|12365.6|12364.3|372
1624292400000|2021-06-21 16:20:00|12369.3|12368|12369.1|12367.8|12371.6|12370.3|12368.8|12367.5|387
1624292700000|2021-06-21 16:25:00|12369.2|12367.9|12366.8|12365.5|12369.2|12367.9|12366.1|12364.8|358
1624293000000|2021-06-21 16:30:00|12366.9|12365.6|12367.7|12366.4|12369.4|12368.1|12363.2|12361.3|474
1624293300000|2021-06-21 16:35:00|12367.6|12366.3|12366.7|12365.4|12368.6|12367.1|12366|12364.7|321
1624293600000|2021-06-21 16:40:00|12366.3|12365|12367.3|12366|12367.8|12366.3|12363.8|12362.4|412
1624293900000|2021-06-21 16:45:00|12367.2|12365.9|12369|12367.7|12369.3|12368|12364.1|12362.8|345
1624294200000|2021-06-21 16:50:00|12369.1|12367.8|12366.8|12365.5|12369.9|12368.6|12365|12363.7|437
1624294500000|2021-06-21 16:55:00|12366.7|12365.4|12366.6|12365.3|12367.1|12365.8|12363.7|12362.4|382
1624294800000|2021-06-21 17:00:00|12366.5|12365.2|12366|12364.7|12366.9|12365.6|12363.5|12362.2|342
1624295100000|2021-06-21 17:05:00|12365.9|12364.6|12370|12368.7|12370|12368.7|12365.8|12364.4|353
1624295400000|2021-06-21 17:10:00|12370.1|12368.8|12369.2|12367.9|12371.6|12370.3|12368.8|12367.5|348
1624295700000|2021-06-21 17:15:00|12369.3|12368|12366.8|12365.5|12369.8|12368.5|12366|12364.7|364
1624296000000|2021-06-21 17:20:00|12367|12365.7|12364.5|12363.2|12367.1|12365.8|12363.1|12361.8|332
1624296300000|2021-06-21 17:25:00|12364.6|12363.3|12366.1|12364.8|12367|12365.7|12364.2|12362.9|330
1624296600000|2021-06-21 17:30:00|12365.7|12364.4|12365|12363.7|12366.3|12365|12364.2|12362.9|317
1624296900000|2021-06-21 17:35:00|12365.1|12363.8|12365.3|12364|12366.3|12365|12364|12362.7|316
1624297200000|2021-06-21 17:40:00|12365.1|12363.8|12364.1|12362.8|12365.5|12364.2|12362|12360.7|485
1624297500000|2021-06-21 17:45:00|12364|12362.7|12363.6|12362.3|12364.1|12362.8|12361.4|12360.1|366
1624297800000|2021-06-21 17:50:00|12363.7|12362.4|12364.7|12363.4|12364.8|12363.5|12362.3|12361|325
1624298100000|2021-06-21 17:55:00|12364.8|12363.5|12364.8|12363.5|12365.1|12363.8|12362.8|12361.5|296
1624298400000|2021-06-21 18:00:00|12364.7|12363.4|12365.5|12364.2|12365.7|12364.4|12364.2|12362.9|299
1624298700000|2021-06-21 18:05:00|12365.4|12364.1|12362.4|12361.1|12365.4|12364.1|12361.5|12360.2|308
1624299000000|2021-06-21 18:10:00|12362.5|12361.2|12361.4|12360.1|12364.1|12362.8|12361|12359.7|299
1624299300000|2021-06-21 18:15:00|12361.7|12360.4|12358.5|12357.2|12361.7|12360.4|12357.4|12356.1|456
1624299600000|2021-06-21 18:20:00|12358.6|12357.3|12360.1|12358.8|12360.8|12359.5|12358.2|12356.9|324
1624299900000|2021-06-21 18:25:00|12360|12358.7|12361.5|12360.2|12361.8|12360.5|12359.1|12357.8|341
1624300200000|2021-06-21 18:30:00|12361.3|12360|12361.1|12359.8|12364.3|12363|12360.7|12359.4|337
1624300500000|2021-06-21 18:35:00|12361.4|12360.1|12359.2|12357.9|12361.4|12360.1|12359|12357.7|378
1624300800000|2021-06-21 18:40:00|12359.3|12358|12360.2|12358.9|12360.7|12359.4|12356.8|12355.5|348
1624301100000|2021-06-21 18:45:00|12360.1|12358.8|12360.8|12359.5|12363.8|12362.5|12360|12358.7|253
1624301400000|2021-06-21 18:50:00|12360.9|12359.6|12360|12358.7|12361.6|12360.3|12358.8|12357.5|267
1624301700000|2021-06-21 18:55:00|12360.1|12358.8|12360.7|12359.4|12360.9|12359.6|12358.4|12357.1|401
1624302000000|2021-06-21 19:00:00|12360.9|12359.6|12357.9|12356.6|12361.5|12360.2|12357.7|12356.4|311
1624302300000|2021-06-21 19:05:00|12357.8|12356.5|12355.9|12354.6|12358.8|12357.3|12355.2|12353.9|284
1624302600000|2021-06-21 19:10:00|12355.8|12354.5|12357.5|12356.2|12357.7|12356.4|12354|12352.7|288
1624302900000|2021-06-21 19:15:00|12357.8|12356.5|12356.8|12355.5|12357.8|12356.5|12355.5|12354.2|396
1624303200000|2021-06-21 19:20:00|12356.9|12355.6|12359.5|12358.2|12359.9|12358.5|12356.5|12355.2|353
1624303500000|2021-06-21 19:25:00|12359.6|12358.3|12358.2|12356.9|12361|12359.7|12358.1|12356.8|335
1624303800000|2021-06-21 19:30:00|12358.1|12356.8|12359.9|12358.6|12360.8|12359.5|12357.5|12356.2|319
1624304100000|2021-06-21 19:35:00|12359.8|12358.5|12361.2|12359.9|12361.2|12359.9|12358.9|12357.6|257
1624304400000|2021-06-21 19:40:00|12361.1|12359.8|12365.3|12364|12365.3|12364|12361.1|12359.8|227
1624304700000|2021-06-21 19:45:00|12365.2|12363.9|12366.1|12364.8|12366.9|12365.6|12364.5|12363.2|278
1624305000000|2021-06-21 19:50:00|12366|12364.7|12361.3|12360|12366|12364.7|12361.3|12360|337
1624305300000|2021-06-21 19:55:00|12361.2|12359.9|12359.8|12358.5|12363.4|12362.1|12359.3|12358|409
1624305600000|2021-06-21 20:00:00|12359.7|12358.4|12360.5|12359.2|12361.7|12360.4|12358.6|12356.9|267
1624305900000|2021-06-21 20:05:00|12360.6|12359.3|12364|12362.7|12364|12362.7|12358.9|12357.6|269
1624306200000|2021-06-21 20:10:00|12363.9|12362.6|12363.9|12362.6|12364.9|12363.3|12362.7|12361.2|202
1624306500000|2021-06-21 20:15:00|12363.8|12362.5|12363.6|12362.3|12364.3|12363|12361.7|12360.4|204
1624306800000|2021-06-21 20:20:00|12363.7|12362.4|12361.3|12360|12363.8|12362.5|12360.6|12359.3|186
1624307100000|2021-06-21 20:25:00|12361.2|12359.9|12362.8|12361.5|12363|12361.7|12359.6|12357.7|263
1624307400000|2021-06-21 20:30:00|12362.7|12361.4|12361.1|12359.8|12366|12364.7|12361.1|12359.6|258
1624307700000|2021-06-21 20:35:00|12361.2|12359.9|12358.1|12356.8|12361.4|12359.9|12358|12356.7|244
1624308000000|2021-06-21 20:40:00|12358.6|12356.5|12355.5|12354.2|12358.6|12356.9|12354.8|12353.4|207
1624308300000|2021-06-21 20:45:00|12355.4|12354.1|12362.3|12360.2|12363.1|12361.3|12355.4|12353.7|367
1624308600000|2021-06-21 20:50:00|12362.2|12360.1|12364.1|12362|12364.3|12362.2|12362|12359.9|304
1624308900000|2021-06-21 20:55:00|12363.8|12361.7|12364|12357|12366|12363.8|12360.9|12353.9|341
1624309200000|2021-06-21 21:00:00|12364.9|12357.9|12365|12358|12365.4|12358.4|12362.9|12355.9|48
1624309500000|2021-06-21 21:05:00|12366.2|12359.2|12364.5|12359.9|12367.4|12361.2|12360.1|12355.3|145
1624309800000|2021-06-21 21:10:00|12364.2|12360.1|12364|12359.6|12366.6|12360.7|12363.7|12357.4|198
1624310100000|2021-06-21 21:15:00|12363.6|12360|12364.4|12360|12367|12360.9|12363.2|12358.1|180
1624310400000|2021-06-21 21:20:00|12364|12360.6|12363.6|12357.6|12364.5|12361.3|12361.5|12356.7|217
1624310700000|2021-06-21 21:25:00|12364.3|12357.3|12363.7|12359.3|12365.4|12360.4|12362|12356.7|187
1624311000000|2021-06-21 21:30:00|12364.1|12358.7|12364|12358.6|12364.8|12359.7|12362.8|12358.2|252
1624311300000|2021-06-21 21:35:00|12363.7|12358.5|12364.3|12358.8|12364.4|12359.6|12363.4|12358.3|335
1624311600000|2021-06-21 21:40:00|12364.4|12358.7|12363.9|12359.1|12364.8|12359.6|12362.7|12357|282
1624311900000|2021-06-21 21:45:00|12363.8|12359.3|12363.2|12358.8|12364.2|12360.3|12362.1|12357|188
1624312200000|2021-06-21 21:50:00|12362.8|12358.5|12363.3|12358.1|12364.4|12360.8|12362.2|12356.8|179
1624312500000|2021-06-21 21:55:00|12363.2|12358.5|12362.6|12357.9|12364.2|12360.9|12361.8|12356.4|225
1624312800000|2021-06-21 22:00:00|12362.7|12357.8|12361.7|12359.3|12364.6|12359.6|12360.1|12356.3|476
1624313100000|2021-06-21 22:05:00|12361.6|12359.5|12364|12361.9|12366.3|12364.2|12361.6|12359.5|275
1624313400000|2021-06-21 22:10:00|12364.2|12362.1|12362.4|12360.3|12364.3|12362.2|12361.3|12359.2|194
1624313700000|2021-06-21 22:15:00|12362.3|12360.2|12364.7|12362.6|12365.3|12363.2|12362.1|12360|150
1624314000000|2021-06-21 22:20:00|12364.6|12362.5|12363.8|12361.7|12365.6|12363.5|12363.5|12361.4|227
1624314300000|2021-06-21 22:25:00|12363.7|12361.6|12365.4|12363.3|12365.7|12363.6|12363.3|12361.2|159
1624314600000|2021-06-21 22:30:00|12364.8|12362.7|12366|12363.9|12366.8|12364.7|12363.8|12361.7|223
1624314900000|2021-06-21 22:35:00|12365.9|12363.8|12366.6|12364.5|12367.5|12365.4|12365.6|12363.5|240
1624315200000|2021-06-21 22:40:00|12366.7|12364.6|12368|12365.9|12368.7|12366.6|12366.6|12364.5|171
1624315500000|2021-06-21 22:45:00|12368.1|12366|12367.3|12365.2|12368.3|12366.2|12366.3|12364.2|170
1624315800000|2021-06-21 22:50:00|12367.2|12365.1|12367.4|12365.3|12368.1|12366|12366.7|12364.6|130
1624316100000|2021-06-21 22:55:00|12367.3|12365.2|12370.3|12368.2|12370.3|12368.3|12367.1|12365|196
1624316400000|2021-06-21 23:00:00|12370.1|12368|12371.9|12370.6|12373.6|12371.5|12369.4|12367.3|338
1624316700000|2021-06-21 23:05:00|12371.8|12370.5|12370.8|12369.5|12372.3|12370.7|12369.7|12368|135
1624317000000|2021-06-21 23:10:00|12371.1|12369|12372|12369.9|12372.1|12370.3|12370.7|12368.6|151
1624317300000|2021-06-21 23:15:00|12371.9|12369.8|12371.8|12369.7|12372.1|12370.3|12371|12369.2|186
1624317600000|2021-06-21 23:20:00|12371.9|12369.8|12369.9|12368.6|12371.9|12370.2|12369.9|12368.4|197
1624317900000|2021-06-21 23:25:00|12370.1|12368|12367.2|12365.9|12370.3|12368.6|12367.2|12365.6|176
1624318200000|2021-06-21 23:30:00|12367.3|12366|12368.7|12366.6|12368.7|12367.2|12366.9|12365.1|162
1624318500000|2021-06-21 23:35:00|12368.6|12366.5|12365|12363.7|12368.8|12367.1|12364.9|12363.5|199
1624318800000|2021-06-21 23:40:00|12365.1|12363.8|12365.9|12363.8|12366.6|12364.8|12364.5|12362.9|185
1624319100000|2021-06-21 23:45:00|12366.1|12364|12369.6|12367.5|12369.7|12368|12365.7|12363.7|175
1624319400000|2021-06-21 23:50:00|12369.7|12367.6|12370.5|12369.2|12370.9|12369.2|12368.8|12367.3|150
1624319700000|2021-06-21 23:55:00|12370.9|12368.8|12370.9|12368.8|12371.9|12370.3|12370.4|12368.6|213
1624320000000|2021-06-22 00:00:00|12371|12368.9|12371.2|12369.1|12373.6|12371.7|12369.2|12367.3|368
1624320300000|2021-06-22 00:05:00|12371|12368.9|12371.9|12369.8|12372|12370.3|12368.4|12366.5|254
1624320600000|2021-06-22 00:10:00|12371.5|12370.2|12376.5|12375.2|12378.2|12376.4|12371|12369.3|354
1624320900000|2021-06-22 00:15:00|12376.6|12375.3|12373.6|12371.5|12377|12375.3|12372.8|12371.3|285
1624321200000|2021-06-22 00:20:00|12373.3|12371.2|12375.5|12373.4|12375.7|12373.9|12370.8|12369.2|261
1624321500000|2021-06-22 00:25:00|12375.4|12373.3|12375.7|12373.6|12375.8|12374.2|12374.7|12372.8|162
1624321800000|2021-06-22 00:30:00|12375.5|12373.4|12375.5|12373.4|12376.6|12375.1|12374.5|12372.8|273
1624322100000|2021-06-22 00:35:00|12375.6|12373.5|12375.6|12373.5|12375.7|12374.1|12374.2|12372.5|157
1624322400000|2021-06-22 00:40:00|12375.7|12373.6|12379.2|12377.1|12380.4|12378.7|12375.6|12373.6|252
1624322700000|2021-06-22 00:45:00|12379.1|12377|12382.7|12380.6|12383.3|12381.6|12377.3|12375.5|348
1624323000000|2021-06-22 00:50:00|12382.4|12381.1|12382.1|12380.8|12382.5|12381.1|12378|12376.1|348
1624323300000|2021-06-22 00:55:00|12382.8|12380.7|12378.4|12376.3|12383.4|12381.4|12378.3|12376.2|327
1624323600000|2021-06-22 01:00:00|12378.3|12376.2|12381.1|12379|12381.2|12379.4|12376.1|12374.3|423
1624323900000|2021-06-22 01:05:00|12381|12378.9|12380.4|12378.3|12381.6|12380|12378|12376.2|329
1624324200000|2021-06-22 01:10:00|12380.3|12378.2|12380.6|12379.3|12383.5|12381.6|12379.8|12378|368
1624324500000|2021-06-22 01:15:00|12380.7|12379.4|12380.7|12379.4|12382.7|12380.7|12379.9|12378.2|312
1624324800000|2021-06-22 01:20:00|12380.8|12379.5|12383.3|12381.2|12383.7|12381.6|12379.7|12378.1|297
1624325100000|2021-06-22 01:25:00|12383.2|12381.1|12379.8|12378.5|12384|12382.2|12379.7|12378.4|251
1624325400000|2021-06-22 01:30:00|12379.4|12378.1|12382.2|12380.9|12382.8|12381.2|12378.6|12377.1|344
1624325700000|2021-06-22 01:35:00|12382.3|12381|12378.2|12376.9|12382.7|12381.4|12377.9|12376.3|370
1624326000000|2021-06-22 01:40:00|12378.3|12377|12377.7|12376.4|12380.5|12378.9|12376.9|12375.4|353
1624326300000|2021-06-22 01:45:00|12377.8|12376.5|12378.6|12377.3|12379.1|12377.6|12377.3|12376|264
1624326600000|2021-06-22 01:50:00|12379|12377.7|12381.7|12380.4|12382.8|12381.5|12378.9|12377.3|255
1624326900000|2021-06-22 01:55:00|12381.9|12380.6|12379.2|12377.9|12382.9|12381.3|12379.1|12377.6|305
1624327200000|2021-06-22 02:00:00|12379.1|12377.8|12377.5|12376.2|12379.8|12378.1|12376.3|12374.7|293
1624327500000|2021-06-22 02:05:00|12377.6|12376.3|12375.6|12373.5|12378.5|12376.9|12375.2|12373.5|344
1624327800000|2021-06-22 02:10:00|12375.2|12373.9|12377.5|12375.4|12378.9|12377.1|12375.2|12373.5|252
1624328100000|2021-06-22 02:15:00|12377.4|12375.3|12376.7|12374.6|12378.7|12377|12375.6|12374.3|314
1624328400000|2021-06-22 02:20:00|12376.6|12374.5|12376|12374.7|12378.1|12376.3|12375.3|12373.5|316
1624328700000|2021-06-22 02:25:00|12375.9|12374.6|12376.3|12375|12377.6|12376|12374.9|12373.4|313
1624329000000|2021-06-22 02:30:00|12376.1|12374.8|12376.8|12374.7|12376.8|12375.1|12374|12372.3|403
1624329300000|2021-06-22 02:35:00|12376.7|12374.6|12376.1|12374.8|12377|12375.2|12375|12373.4|262
1624329600000|2021-06-22 02:40:00|12376.2|12374.9|12378|12376.7|12378.8|12377.1|12374.7|12373.2|269
1624329900000|2021-06-22 02:45:00|12378.2|12376.9|12375.4|12374.1|12378.9|12377.4|12374.4|12373|284
1624330200000|2021-06-22 02:50:00|12375.5|12374.2|12376.9|12374.8|12377|12375.6|12374.6|12372.9|235
1624330500000|2021-06-22 02:55:00|12377|12375.7|12377.3|12376|12380.1|12378.8|12375.4|12373.9|471
1624330800000|2021-06-22 03:00:00|12377.2|12375.9|12375.3|12374|12378.2|12376.3|12375|12373.4|271
1624331100000|2021-06-22 03:05:00|12375.2|12373.9|12375.7|12373.6|12376|12374.5|12374.9|12373.3|208
1624331400000|2021-06-22 03:10:00|12375.8|12373.7|12374.5|12373.2|12376.2|12374.6|12373.8|12372.1|295
1624331700000|2021-06-22 03:15:00|12374.4|12373.1|12373|12371.7|12375.7|12374|12372.3|12370.5|348
1624332000000|2021-06-22 03:20:00|12372.9|12371.6|12373.1|12371.8|12374.5|12372.8|12372.3|12370.5|263
1624332300000|2021-06-22 03:25:00|12373.2|12371.9|12372.3|12370.2|12373.6|12372.1|12371.7|12370|276
1624332600000|2021-06-22 03:30:00|12372.2|12370.1|12372.6|12370.5|12372.9|12371.4|12370.9|12369.5|187
1624332900000|2021-06-22 03:35:00|12372.7|12370.6|12371.6|12370.3|12372.9|12371.2|12371.1|12369.6|224
1624333200000|2021-06-22 03:40:00|12372|12369.9|12372.4|12371.1|12373|12371.6|12371.2|12369.6|146
1624333500000|2021-06-22 03:45:00|12372.5|12371.2|12373|12371.7|12373.3|12372|12371.6|12369.9|165
1624333800000|2021-06-22 03:50:00|12372.9|12371.6|12372.9|12370.8|12373.2|12371.9|12372.2|12370.5|137
1624334100000|2021-06-22 03:55:00|12373|12370.9|12373.1|12371.8|12373.7|12372.1|12372.3|12370.7|173
1624334400000|2021-06-22 04:00:00|12373|12371.7|12372|12370.7|12373.1|12371.8|12371.4|12370.1|157
1624334700000|2021-06-22 04:05:00|12371.9|12370.6|12373.6|12372.3|12374.6|12372.8|12371.8|12370|204
1624335000000|2021-06-22 04:10:00|12374.3|12372.2|12373.3|12372|12374.5|12373|12373|12371.4|180
1624335300000|2021-06-22 04:15:00|12373.5|12372.2|12372.3|12370.2|12373.9|12372.2|12371|12369.7|159
1624335600000|2021-06-22 04:20:00|12372.2|12370.1|12372.4|12371.1|12372.8|12371.2|12371.2|12369.5|189
1624335900000|2021-06-22 04:25:00|12372.3|12371|12373.9|12372.6|12374.8|12373|12372.2|12370.9|142
1624336200000|2021-06-22 04:30:00|12374|12372.7|12374.8|12373.5|12375.3|12373.7|12373.7|12372.2|204
1624336500000|2021-06-22 04:35:00|12374.9|12373.6|12375.6|12373.5|12375.7|12374.2|12374.7|12373|132
1624336800000|2021-06-22 04:40:00|12375.7|12373.6|12375.6|12374.3|12376.7|12375.3|12374.5|12373.1|249
1624337100000|2021-06-22 04:45:00|12375.5|12374.2|12374.5|12373.2|12376.1|12374.8|12374.1|12372.4|200
1624337400000|2021-06-22 04:50:00|12374.6|12373.3|12375.8|12374.5|12376.2|12374.5|12374.3|12373|152
1624337700000|2021-06-22 04:55:00|12375.6|12374.3|12376.9|12375.6|12376.9|12375.6|12375.6|12374.3|186
1624338000000|2021-06-22 05:00:00|12376.7|12375.4|12375.4|12374.1|12377.5|12376.1|12375.3|12373.8|299
1624338300000|2021-06-22 05:05:00|12375.5|12374.2|12376.8|12375.5|12377.9|12376.2|12375.4|12373.8|219
1624338600000|2021-06-22 05:10:00|12376.9|12375.6|12379.3|12378|12379.7|12378.4|12376.8|12375.2|217
1624338900000|2021-06-22 05:15:00|12379.1|12377.8|12380.7|12379.4|12381.8|12380.2|12379|12377.2|261
1624339200000|2021-06-22 05:20:00|12380.8|12379.5|12382.2|12380.9|12382.3|12380.9|12379.3|12377.6|226
1624339500000|2021-06-22 05:25:00|12382.6|12380.5|12385|12382.9|12385.5|12383.9|12382.3|12380.5|274
1624339800000|2021-06-22 05:30:00|12384.9|12382.8|12384.4|12383.1|12385.9|12384.6|12384.3|12382.5|326
1624340100000|2021-06-22 05:35:00|12384|12382.7|12384.5|12382.4|12384.6|12382.7|12382.5|12380.9|283
1624340400000|2021-06-22 05:40:00|12384.4|12382.3|12380.5|12379.2|12385.3|12383.8|12380.5|12378.8|229
1624340700000|2021-06-22 05:45:00|12380.4|12379.1|12381.2|12379.9|12381.3|12380|12379|12377.4|182
1624341000000|2021-06-22 05:50:00|12381.3|12380|12382.3|12381|12382.5|12381.1|12379.9|12378.5|272
1624341300000|2021-06-22 05:55:00|12382.2|12380.9|12387.5|12385.4|12387.8|12386.2|12382|12380.7|413
1624341600000|2021-06-22 06:00:00|12387.4|12385.3|12384.5|12383.2|12387.4|12385.6|12380.8|12378.7|549
1624341900000|2021-06-22 06:05:00|12384.4|12383.1|12386.7|12385.4|12387.6|12386.1|12384.2|12382.4|485
1624342200000|2021-06-22 06:10:00|12386.6|12385.3|12384.3|12382.2|12387.5|12385.8|12383|12381.7|437
1624342500000|2021-06-22 06:15:00|12383.6|12382.3|12378.9|12377.6|12384.1|12382.8|12378|12376.6|521
1624342800000|2021-06-22 06:20:00|12378.8|12377.5|12380.4|12379.1|12383|12381.3|12378.2|12376.7|407
1624343100000|2021-06-22 06:25:00|12380.5|12379.2|12382.3|12381|12382.6|12381.3|12377.3|12375.7|454
1624343400000|2021-06-22 06:30:00|12382.6|12381.3|12382.9|12381.6|12383.8|12382.2|12378|12376.7|462
1624343700000|2021-06-22 06:35:00|12383|12381.7|12382.4|12381.1|12385.1|12383.7|12380.9|12379.5|508
1624344000000|2021-06-22 06:40:00|12382.6|12381.3|12379.7|12378.4|12382.9|12381.6|12377.6|12376.2|515
1624344300000|2021-06-22 06:45:00|12379.6|12378.3|12379.5|12378.2|12380.3|12379|12376.8|12375.1|356
1624344600000|2021-06-22 06:50:00|12379.4|12378.1|12373.9|12372.6|12380.2|12378.9|12373.6|12371.9|526
1624344900000|2021-06-22 06:55:00|12373.8|12372.5|12376|12374.7|12377.6|12375.9|12373.8|12372.3|545
1624345200000|2021-06-22 07:00:00|12375.9|12374.6|12374.7|12373.4|12376.4|12374.9|12371.6|12370.3|700
1624345500000|2021-06-22 07:05:00|12374.8|12373.5|12380.6|12379.3|12380.7|12379.4|12374.7|12373.4|517
1624345800000|2021-06-22 07:10:00|12380.7|12379.4|12387.6|12385.5|12388.4|12386.8|12380.3|12379|640
1624346100000|2021-06-22 07:15:00|12387.5|12385.4|12379.2|12377.1|12388.8|12386.8|12376.1|12374.3|632
1624346400000|2021-06-22 07:20:00|12379.5|12377.4|12379.9|12377.8|12381.2|12379.4|12378.4|12376.9|469
1624346700000|2021-06-22 07:25:00|12380.1|12378|12380.7|12379.4|12381.7|12380.4|12378.8|12377.5|390
1624347000000|2021-06-22 07:30:00|12380.6|12379.3|12380.4|12379.1|12381.5|12379.9|12375.8|12374.5|524
1624347300000|2021-06-22 07:35:00|12380|12378.7|12379.5|12378.2|12382.2|12380.8|12375.8|12374.1|493
1624347600000|2021-06-22 07:40:00|12379.6|12378.3|12377.1|12375.8|12381.2|12379.9|12375.6|12374.3|481
1624347900000|2021-06-22 07:45:00|12377.2|12375.9|12380.8|12378.7|12381|12379.3|12372.2|12370.9|579
1624348200000|2021-06-22 07:50:00|12380.7|12378.6|12385.3|12384|12385.3|12384|12378.3|12376.6|590
1624348500000|2021-06-22 07:55:00|12385.7|12384.4|12387.7|12385.6|12390.2|12388.6|12384.7|12383|620
1624348800000|2021-06-22 08:00:00|12387.4|12386.1|12386.6|12385.3|12389.9|12387.9|12384.9|12383.5|761
1624349100000|2021-06-22 08:05:00|12386.7|12385.4|12389.1|12387.8|12389.6|12388.3|12384.3|12382.9|487
1624349400000|2021-06-22 08:10:00|12389.2|12387.9|12390.7|12389.4|12392.2|12390.9|12388.9|12387.6|433
1624349700000|2021-06-22 08:15:00|12390.8|12389.5|12390.5|12389.2|12392.7|12391.1|12388.9|12387.5|475
1624350000000|2021-06-22 08:20:00|12390.6|12389.3|12389.5|12388.2|12391.5|12390|12387.8|12386.5|324
1624350300000|2021-06-22 08:25:00|12389.4|12388.1|12390.8|12389.5|12391.7|12390.3|12388.9|12387.3|416
1624350600000|2021-06-22 08:30:00|12390.6|12389.3|12385.5|12384.2|12390.9|12389.3|12385|12383.7|485
1624350900000|2021-06-22 08:35:00|12385.6|12384.3|12389.1|12387.8|12389.3|12388|12385.5|12384.2|558
1624351200000|2021-06-22 08:40:00|12389|12387.7|12388.8|12387.5|12389.2|12387.9|12386.2|12384.9|334
1624351500000|2021-06-22 08:45:00|12388.9|12387.6|12384.6|12383.3|12390.2|12388.7|12383.5|12382.2|445
1624351800000|2021-06-22 08:50:00|12384.5|12383.2|12388|12386.7|12388.7|12387|12384|12382.7|412
1624352100000|2021-06-22 08:55:00|12388.4|12387.1|12389.1|12387.8|12390.6|12389|12386.9|12385.1|535
1624352400000|2021-06-22 09:00:00|12389|12387.7|12385.1|12383.8|12390.3|12388.7|12384.8|12383.5|447
1624352700000|2021-06-22 09:05:00|12385.2|12383.9|12384.9|12383.6|12387.3|12386|12383.7|12382.4|406
1624353000000|2021-06-22 09:10:00|12385|12383.7|12379.8|12378.5|12385.7|12384|12378.8|12377.5|348
1624353300000|2021-06-22 09:15:00|12379.7|12378.4|12382.2|12380.9|12382.8|12381.3|12379.7|12378.3|309
1624353600000|2021-06-22 09:20:00|12382.1|12380.8|12380.8|12379.5|12383.4|12382.1|12379.7|12378.4|317
1624353900000|2021-06-22 09:25:00|12380.7|12379.4|12381.3|12380|12382.6|12381.3|12380.5|12379.2|211
1624354200000|2021-06-22 09:30:00|12381.4|12380.1|12382.1|12380.8|12383.8|12382.3|12381.2|12379.9|316
1624354500000|2021-06-22 09:35:00|12382|12380.7|12386.6|12385.3|12388.3|12387|12382|12380.7|431
1624354800000|2021-06-22 09:40:00|12386.8|12384.7|12388.1|12386.8|12389.5|12388|12386|12384.7|373
1624355100000|2021-06-22 09:45:00|12388.5|12387.2|12389.1|12387.8|12392.2|12390.6|12388.3|12387|434
1624355400000|2021-06-22 09:50:00|12389|12387.7|12392.1|12390.8|12393.4|12391.6|12387|12385.6|394
1624355700000|2021-06-22 09:55:00|12392|12390.7|12390.3|12389|12392.2|12390.9|12388.8|12387.5|303
1624356000000|2021-06-22 10:00:00|12389.7|12388.4|12384.7|12383.4|12390.5|12389.1|12384.6|12383.3|444
1624356300000|2021-06-22 10:05:00|12384.8|12383.5|12383|12381.7|12386.8|12385.4|12380.4|12379.1|535
1624356600000|2021-06-22 10:10:00|12383.1|12381.8|12381.8|12380.5|12385.1|12383.8|12381.1|12379.8|378
1624356900000|2021-06-22 10:15:00|12381.7|12380.4|12384.7|12383.4|12385.9|12384.6|12381|12379.6|330
1624357200000|2021-06-22 10:20:00|12384.9|12383.6|12386.4|12385.1|12386.7|12385.4|12384.2|12382.9|309
1624357500000|2021-06-22 10:25:00|12386.5|12385.2|12387.1|12385.8|12388.1|12386.8|12385.2|12383.9|335
1624357800000|2021-06-22 10:30:00|12387|12385.7|12386.6|12385.3|12387.3|12386|12383.4|12382.1|378
1624358100000|2021-06-22 10:35:00|12386.5|12385.2|12388.8|12387.5|12388.8|12387.5|12383.5|12381.9|377
1624358400000|2021-06-22 10:40:00|12388.7|12387.4|12385.6|12384.3|12389.5|12388.2|12384.8|12383.5|395
1624358700000|2021-06-22 10:45:00|12385.5|12384.2|12378.7|12376.6|12385.6|12384.3|12377.2|12375.6|420
1624359000000|2021-06-22 10:50:00|12378.6|12376.5|12380.3|12379|12382.1|12380.4|12378.1|12376.5|339
1624359300000|2021-06-22 10:55:00|12380.2|12378.9|12382.1|12380.8|12383|12381.7|12378.5|12377|344
1624359600000|2021-06-22 11:00:00|12382|12380.7|12381.4|12380.1|12383.1|12381.8|12379.3|12378|398
1624359900000|2021-06-22 11:05:00|12381.9|12380.6|12375.7|12373.6|12382.1|12380.8|12375|12373.3|410
1624360200000|2021-06-22 11:10:00|12375.6|12373.5|12377.9|12375.8|12379.7|12378.1|12375.3|12373.5|448
1624360500000|2021-06-22 11:15:00|12378|12375.9|12382.7|12381.4|12384|12382.7|12377.4|12375.9|448
1624360800000|2021-06-22 11:20:00|12382.8|12381.5|12386.3|12385|12386.9|12385.5|12381.9|12380.6|444
1624361100000|2021-06-22 11:25:00|12386.2|12384.9|12385.4|12384.1|12387.9|12386.6|12385.4|12384.1|273
1624361400000|2021-06-22 11:30:00|12385.5|12384.2|12388.7|12387.4|12390.4|12388.9|12384.8|12383.5|416
1624361700000|2021-06-22 11:35:00|12389.1|12387.8|12386.5|12385.2|12390.4|12389.1|12384.9|12383.6|402
1624362000000|2021-06-22 11:40:00|12386.4|12385.1|12383.4|12382.1|12387.3|12386|12383|12381.7|397
1624362300000|2021-06-22 11:45:00|12383.5|12382.2|12381.2|12379.9|12384.3|12383|12380.6|12379|390
1624362600000|2021-06-22 11:50:00|12381.3|12380|12380.1|12378.8|12383.1|12381.6|12379.2|12377.9|425
1624362900000|2021-06-22 11:55:00|12380.2|12378.9|12387.2|12385.9|12387.7|12386.1|12380|12378.4|477
1624363200000|2021-06-22 12:00:00|12387|12385.7|12388.5|12387.2|12391.2|12389.9|12386.4|12384.9|538
1624363500000|2021-06-22 12:05:00|12388.6|12387.3|12384.7|12383.4|12388.6|12387.3|12382|12380.7|593
1624363800000|2021-06-22 12:10:00|12384.8|12383.5|12384.6|12383.3|12387.2|12385.9|12383.2|12381.9|473
1624364100000|2021-06-22 12:15:00|12384.4|12383.1|12383.7|12382.4|12386.3|12385|12380.5|12379.2|553
1624364400000|2021-06-22 12:20:00|12384|12382.7|12386.9|12385.6|12388.8|12387.5|12384|12382.7|471
1624364700000|2021-06-22 12:25:00|12387|12385.7|12395.4|12394.1|12397|12395.7|12385.4|12384.1|614
1624365000000|2021-06-22 12:30:00|12395.3|12394|12396.7|12395.4|12397.9|12396.6|12391.3|12389.8|510
1624365300000|2021-06-22 12:35:00|12396.6|12395.3|12398.7|12397.4|12400.6|12399.3|12395.6|12394.3|543
1624365600000|2021-06-22 12:40:00|12398.6|12397.3|12397.9|12396.6|12400.8|12399.5|12397|12395.7|500
1624365900000|2021-06-22 12:45:00|12398|12396.7|12400.7|12399.4|12400.9|12399.6|12397.3|12396|491
1624366200000|2021-06-22 12:50:00|12400.6|12399.3|12400.9|12399.6|12404|12402.7|12398.9|12397.6|596
1624366500000|2021-06-22 12:55:00|12401|12399.7|12399.5|12398.2|12401.9|12400.6|12398.3|12397|456
1624366800000|2021-06-22 13:00:00|12400.1|12398.8|12396.8|12394.7|12402.4|12401.1|12395.3|12393.9|759
1624367100000|2021-06-22 13:05:00|12396.9|12394.8|12388.1|12386.8|12396.9|12395.2|12387.8|12386.5|712
1624367400000|2021-06-22 13:10:00|12388|12386.7|12382.2|12380.9|12388.4|12387.1|12380.3|12379|629
1624367700000|2021-06-22 13:15:00|12382.4|12381.1|12384.4|12383.1|12385.6|12384.3|12379.4|12378.1|532
1624368000000|2021-06-22 13:20:00|12384.3|12383|12385.7|12384.4|12386.7|12385.3|12383.9|12382.6|450
1624368300000|2021-06-22 13:25:00|12385.6|12384.3|12385|12383.7|12388.8|12387.5|12384|12382.7|431
1624368600000|2021-06-22 13:30:00|12384.9|12383.6|12389.8|12388.5|12390.5|12389|12383.9|12382.6|593
1624368900000|2021-06-22 13:35:00|12389.9|12388.6|12393.3|12392|12401.5|12399.6|12389.9|12388.6|612
1624369200000|2021-06-22 13:40:00|12393.2|12391.9|12394|12392.7|12396.3|12395|12390.3|12389|541
1624369500000|2021-06-22 13:45:00|12393.9|12392.6|12385.7|12384.4|12393.9|12392.6|12383.7|12382.4|582
1624369800000|2021-06-22 13:50:00|12385.8|12384.5|12382.9|12381.6|12386.5|12385.2|12382.1|12380.8|698
1624370100000|2021-06-22 13:55:00|12383|12381.7|12380.4|12378.3|12383.7|12382.4|12378.8|12377.5|602
1624370400000|2021-06-22 14:00:00|12380.5|12378.4|12380.9|12379.6|12388.8|12386.7|12379.5|12377.7|846
1624370700000|2021-06-22 14:05:00|12381|12379.7|12378.2|12376.9|12382.5|12381.2|12374.2|12372.4|670
1624371000000|2021-06-22 14:10:00|12378.1|12376.8|12380|12378.7|12380.2|12378.9|12374.8|12373.3|549
1624371300000|2021-06-22 14:15:00|12380.1|12378.8|12378.9|12377.6|12380.5|12379.1|12376.6|12375.3|509
1624371600000|2021-06-22 14:20:00|12379.4|12377.3|12375.2|12373.9|12379.5|12377.5|12373.4|12371.9|561
1624371900000|2021-06-22 14:25:00|12375.3|12374|12375.1|12373.8|12376.5|12374.8|12370.9|12369.4|563
1624372200000|2021-06-22 14:30:00|12375|12373.7|12375.6|12374.3|12378.2|12376.7|12370.7|12369.4|498
1624372500000|2021-06-22 14:35:00|12375.7|12374.4|12377.7|12376.4|12378.6|12377.3|12373.2|12371.9|435
1624372800000|2021-06-22 14:40:00|12377.6|12376.3|12379|12377.7|12380.5|12379.2|12376.8|12375.5|422
1624373100000|2021-06-22 14:45:00|12379.1|12377.8|12378.8|12377.5|12381.5|12380.2|12377.2|12375.7|635
1624373400000|2021-06-22 14:50:00|12379|12377.7|12388.8|12386.7|12391.9|12390.3|12378.8|12377.5|724
1624373700000|2021-06-22 14:55:00|12388.1|12386.8|12385.4|12384.1|12388.3|12387|12383.4|12382.1|630
1624374000000|2021-06-22 15:00:00|12385.7|12384.4|12376.7|12375.4|12387.7|12386.4|12376.6|12375.3|689
1624374300000|2021-06-22 15:05:00|12376.6|12375.3|12376.1|12374.8|12380|12378.7|12374.9|12373.2|481
1624374600000|2021-06-22 15:10:00|12376|12374.7|12363.8|12362.5|12376.1|12374.8|12362.9|12361.2|650
1624374900000|2021-06-22 15:15:00|12363.7|12362.4|12369.2|12367.9|12369.3|12368|12362|12360.4|527
1624375200000|2021-06-22 15:20:00|12369.1|12367.8|12367.7|12366.4|12370.8|12369.5|12365.7|12364.4|428
1624375500000|2021-06-22 15:25:00|12367.6|12366.3|12369.5|12368.2|12370.9|12369.6|12366.9|12365.6|403
1624375800000|2021-06-22 15:30:00|12369.6|12368.3|12373.2|12371.9|12373.3|12372|12367.6|12366.3|435
1624376100000|2021-06-22 15:35:00|12373.6|12372.3|12376.2|12374.9|12376.9|12375.6|12373.4|12372.1|382
1624376400000|2021-06-22 15:40:00|12376.3|12375|12375.1|12373.8|12376.9|12375.6|12374.6|12373.3|420
1624376700000|2021-06-22 15:45:00|12375|12373.7|12373|12371.7|12375.5|12374.2|12372.9|12371.6|383
1624377000000|2021-06-22 15:50:00|12372.9|12371.6|12367.9|12366.6|12372.9|12371.6|12365.9|12364.6|492
1624377300000|2021-06-22 15:55:00|12367.8|12366.5|12365.4|12364.1|12368.4|12366.9|12364.1|12362.8|460
1624377600000|2021-06-22 16:00:00|12365.5|12364.2|12361.4|12360.1|12366|12364.7|12359.8|12358.2|509
1624377900000|2021-06-22 16:05:00|12361.3|12360|12364.3|12363|12364.6|12363.3|12359|12357.7|372
1624378200000|2021-06-22 16:10:00|12364.2|12362.9|12361.4|12360.1|12364.7|12363.4|12360.8|12359.5|313
1624378500000|2021-06-22 16:15:00|12361.5|12360.2|12356.4|12355.1|12364.1|12362.8|12355.8|12354.5|387
1624378800000|2021-06-22 16:20:00|12356.3|12355|12352|12349.9|12357.6|12356.1|12351.1|12349.4|493
1624379100000|2021-06-22 16:25:00|12352.1|12350|12351.7|12350.4|12352.5|12350.9|12347.7|12346.4|467
1624379400000|2021-06-22 16:30:00|12351.6|12350.3|12358.1|12356.8|12358.5|12357.2|12351.6|12350.3|431
1624379700000|2021-06-22 16:35:00|12358|12356.7|12349.2|12347.9|12358.2|12356.9|12349.1|12347.8|571
1624380000000|2021-06-22 16:40:00|12349.3|12348|12350|12348.7|12352.7|12351.4|12347.3|12345.9|452
1624380300000|2021-06-22 16:45:00|12349.9|12348.6|12350.9|12349.6|12352.4|12351.1|12349.1|12347.8|414
1624380600000|2021-06-22 16:50:00|12350.8|12349.5|12352.2|12350.9|12354|12352.7|12350.7|12349.4|362
1624380900000|2021-06-22 16:55:00|12352.1|12350.8|12335.5|12334.2|12352.8|12351.5|12332.1|12330.5|982
1624381200000|2021-06-22 17:00:00|12335.1|12333.8|12338.9|12337.6|12339.1|12337.6|12321.5|12319.4|952
1624381500000|2021-06-22 17:05:00|12338.8|12337.5|12336|12334.7|12343.3|12341.6|12335.9|12334.6|447
1624381800000|2021-06-22 17:10:00|12335.9|12334.6|12338.8|12337.5|12340.7|12339.4|12334.5|12333|440
1624382100000|2021-06-22 17:15:00|12339.5|12338.2|12337.1|12335.8|12341|12339.7|12336.6|12335.3|402
1624382400000|2021-06-22 17:20:00|12337.7|12336.4|12337.4|12336.1|12339.3|12337.7|12333.6|12332.3|414
1624382700000|2021-06-22 17:25:00|12337.5|12336.2|12336.2|12334.9|12337.7|12336.4|12334.7|12333.4|355
1624383000000|2021-06-22 17:30:00|12336.3|12335|12336.7|12335.4|12337.3|12336|12334.4|12333.1|291
1624383300000|2021-06-22 17:35:00|12336.9|12335.6|12332|12330.7|12338.7|12337.4|12331.1|12329.5|362
1624383600000|2021-06-22 17:40:00|12332.1|12330.8|12334|12332.7|12334.2|12332.9|12330.8|12329.5|314
1624383900000|2021-06-22 17:45:00|12333.9|12332.6|12330|12328.7|12334.6|12333.3|12328.5|12326.6|352
1624384200000|2021-06-22 17:50:00|12330.1|12328.8|12330.3|12329|12332.9|12331.6|12329.4|12327.8|268
1624384500000|2021-06-22 17:55:00|12330.4|12329.1|12333|12331.7|12334|12332.7|12330.3|12329|321
1624384800000|2021-06-22 18:00:00|12332.9|12331.6|12333.5|12332.2|12335.8|12334.5|12331.7|12330.4|414
1624385100000|2021-06-22 18:05:00|12333.6|12332.3|12329.5|12328.2|12334.2|12332.9|12329.1|12327.8|336
1624385400000|2021-06-22 18:10:00|12329.4|12328.1|12329.3|12328|12331.1|12329.8|12328.1|12326.8|344
1624385700000|2021-06-22 18:15:00|12329.6|12328.3|12331.2|12329.9|12333.4|12332.1|12328|12326.7|385
1624386000000|2021-06-22 18:20:00|12331.1|12329.8|12328|12326.7|12333|12331.4|12327.4|12326.1|381
1624386300000|2021-06-22 18:25:00|12327.9|12326.6|12325.1|12323.8|12331.1|12329.8|12325|12323.7|449
1624386600000|2021-06-22 18:30:00|12325.2|12323.9|12322.2|12320.1|12326.9|12325.6|12321.8|12320.1|421
1624386900000|2021-06-22 18:35:00|12321.8|12320.5|12319.7|12318.4|12324.2|12322.9|12319.2|12317.4|442
1624387200000|2021-06-22 18:40:00|12319.6|12318.3|12324.2|12322.9|12325.1|12323.8|12319.2|12317.6|416
1624387500000|2021-06-22 18:45:00|12324.3|12323|12324.2|12322.9|12324.9|12323.6|12322.3|12321|305
1624387800000|2021-06-22 18:50:00|12324.3|12323|12322.5|12321.2|12324.9|12323.6|12321.8|12320.4|274
1624388100000|2021-06-22 18:55:00|12322.4|12321.1|12320.8|12319.5|12325|12323.7|12318.3|12317|429
1624388400000|2021-06-22 19:00:00|12320.7|12319.4|12314|12312.7|12322.1|12320.8|12311.2|12309.9|612
1624388700000|2021-06-22 19:05:00|12314.2|12312.9|12306.7|12305.4|12315.9|12314.6|12306.1|12304.8|518
1624389000000|2021-06-22 19:10:00|12306.8|12305.5|12308.4|12307.1|12310.7|12309.4|12306.7|12305.4|494
1624389300000|2021-06-22 19:15:00|12308.6|12307.3|12309.9|12308.6|12312.3|12311|12308.3|12307|317
1624389600000|2021-06-22 19:20:00|12309.8|12308.5|12312.8|12311.5|12316.5|12315.2|12308|12306.7|364
1624389900000|2021-06-22 19:25:00|12312.9|12311.6|12311.1|12309.8|12313|12311.7|12309.4|12307.9|351
1624390200000|2021-06-22 19:30:00|12311.2|12309.9|12313.3|12312|12314.2|12312.9|12310.6|12309.3|263
1624390500000|2021-06-22 19:35:00|12313.4|12312.1|12309.4|12307.3|12315|12313.7|12308.9|12307.2|290
1624390800000|2021-06-22 19:40:00|12309.2|12307.1|12306.8|12305.5|12310.9|12309.6|12306.5|12305.2|419
1624391100000|2021-06-22 19:45:00|12306.9|12305.6|12307.4|12306.1|12308.9|12307.6|12305|12303.7|395
1624391400000|2021-06-22 19:50:00|12307.6|12306.3|12308|12306.7|12310.7|12309.4|12306.6|12305.2|431
1624391700000|2021-06-22 19:55:00|12307.9|12306.6|12311.8|12310.5|12312.8|12311.5|12306.9|12305.6|415
1624392000000|2021-06-22 20:00:00|12311.7|12310.4|12313.2|12311.9|12314.7|12313.4|12311.3|12310|314
1624392300000|2021-06-22 20:05:00|12313.3|12312|12312.5|12311.2|12314|12312.5|12312.2|12310.8|217
1624392600000|2021-06-22 20:10:00|12312|12310.7|12312|12310.7|12312.9|12311.6|12311.7|12310.4|167
1624392900000|2021-06-22 20:15:00|12311.8|12310.5|12310.2|12308.9|12312.1|12310.8|12310|12308.7|124
1624393200000|2021-06-22 20:20:00|12309.8|12308.5|12308.9|12307.6|12310.2|12308.9|12308.8|12307.5|165
1624393500000|2021-06-22 20:25:00|12309.1|12307.8|12310.6|12308.5|12311.3|12310|12308.2|12306.9|146
1624393800000|2021-06-22 20:30:00|12310.5|12308.4|12308.8|12307.5|12311.1|12309.4|12308.1|12306.8|189
1624394100000|2021-06-22 20:35:00|12308.9|12307.6|12308|12305.9|12309.2|12307.6|12306.5|12304.8|239
1624394400000|2021-06-22 20:40:00|12307.9|12305.8|12305.1|12303|12309.5|12307.4|12304.8|12302.9|278
1624394700000|2021-06-22 20:45:00|12305|12302.9|12305|12302.9|12307.7|12305.6|12303.1|12301|330
1624395000000|2021-06-22 20:50:00|12304.9|12302.8|12307|12304.9|12307|12304.9|12303.8|12301.7|331
1624395300000|2021-06-22 20:55:00|12306.9|12304.8|12308.3|12305.1|12308.3|12305.7|12306.6|12304.5|261
1624395600000|2021-06-22 21:00:00|12308.7|12304.5|12311.5|12305|12313.4|12306.4|12306.8|12303.2|50
1624395900000|2021-06-22 21:05:00|12312.5|12305.5|12309.6|12302.8|12313.1|12306.1|12309.1|12302.5|130
1624396200000|2021-06-22 21:10:00|12309.5|12302.5|12309.9|12302.9|12310.4|12303.6|12307.2|12302.2|126
1624396500000|2021-06-22 21:15:00|12309.7|12302.7|12309.8|12302.8|12310.4|12303.4|12307.4|12301.2|115
1624396800000|2021-06-22 21:20:00|12310|12303|12309.5|12302.5|12310.4|12303.6|12307.4|12301|128
1624397100000|2021-06-22 21:25:00|12309.8|12302.8|12310|12303|12310.7|12306.7|12306.4|12301.1|205
1624397400000|2021-06-22 21:30:00|12309.6|12302.8|12309.3|12303.1|12310.3|12305.2|12308.2|12301.9|178
1624397700000|2021-06-22 21:35:00|12308.2|12303.3|12305.7|12302.2|12309.8|12303.3|12305.7|12300.6|156
1624398000000|2021-06-22 21:40:00|12305.9|12302.3|12308.4|12303.7|12310.1|12304.9|12305.5|12301.6|230
1624398300000|2021-06-22 21:45:00|12308.2|12303.6|12309|12304.9|12309.7|12306.3|12307.7|12302.8|170
1624398600000|2021-06-22 21:50:00|12309.1|12305.2|12309.9|12305.7|12309.9|12306.7|12308.5|12304.1|164
1624398900000|2021-06-22 21:55:00|12309.8|12305.9|12309.1|12305|12310.3|12307|12308.2|12304.1|250
1624399200000|2021-06-22 22:00:00|12308.7|12305.5|12305.7|12303.3|12310.6|12305.5|12305.6|12303|375
1624399500000|2021-06-22 22:05:00|12305.8|12303.4|12307.1|12305|12309.3|12306.6|12305.7|12303.2|298
1624399800000|2021-06-22 22:10:00|12307|12304.9|12307.4|12305.3|12309.3|12306.4|12306.7|12304.5|210
1624400100000|2021-06-22 22:15:00|12307.5|12305.4|12307.4|12305.3|12307.8|12305.6|12306.6|12304.4|140
1624400400000|2021-06-22 22:20:00|12307.5|12305.4|12308.5|12306.4|12309|12306.9|12307.2|12305.1|111
1624400700000|2021-06-22 22:25:00|12308.6|12306.5|12308.5|12306.4|12309.5|12307.4|12308.1|12306|114
1624401000000|2021-06-22 22:30:00|12308.4|12306.3|12308.8|12306.7|12309.3|12307.4|12306.9|12304.8|128
1624401300000|2021-06-22 22:35:00|12308.9|12306.8|12310|12307.9|12311.1|12309.3|12308.5|12306.4|148
1624401600000|2021-06-22 22:40:00|12309.9|12307.8|12310.5|12308.4|12310.7|12308.6|12309|12306.9|115
1624401900000|2021-06-22 22:45:00|12310.2|12308.1|12309.3|12307.2|12311.1|12309|12309|12306.9|130
1624402200000|2021-06-22 22:50:00|12309.2|12307.1|12310.8|12308.7|12310.8|12308.7|12309.1|12307|102
1624402500000|2021-06-22 22:55:00|12311|12308.9|12313|12310.9|12313.2|12311.1|12310.3|12308.6|196
1624402800000|2021-06-22 23:00:00|12312.9|12310.8|12309.7|12308.4|12313.2|12311.3|12309.7|12308|138
1624403100000|2021-06-22 23:05:00|12309.8|12308.5|12309.3|12307.2|12310|12308.6|12308.7|12307.1|114
1624403400000|2021-06-22 23:10:00|12309.4|12307.3|12310.5|12308.4|12310.6|12308.8|12308.6|12306.9|125
1624403700000|2021-06-22 23:15:00|12310.4|12308.3|12310.8|12308.7|12310.9|12309.2|12309.6|12308|84
1624404000000|2021-06-22 23:20:00|12310.4|12309.1|12310.7|12308.6|12311.2|12309.4|12309.7|12308.1|121
1624404300000|2021-06-22 23:25:00|12310.8|12308.7|12309.8|12308.5|12311.1|12309.4|12309.6|12308.3|117
1624404600000|2021-06-22 23:30:00|12309.7|12308.4|12309.2|12307.9|12310.3|12308.6|12309.1|12307.3|112
1624404900000|2021-06-22 23:35:00|12309.5|12307.4|12308.1|12306.8|12309.7|12307.9|12307.7|12306|116
1624405200000|2021-06-22 23:40:00|12307.6|12305.5|12309.7|12308.4|12310.1|12308.4|12306.1|12304.5|196
1624405500000|2021-06-22 23:45:00|12309.6|12308.3|12308.7|12307.4|12309.8|12308.5|12308.4|12306.6|143
1624405800000|2021-06-22 23:50:00|12309.1|12307|12310.1|12308|12310.3|12308.6|12308.5|12306.8|195
1624406100000|2021-06-22 23:55:00|12310.2|12308.1|12311.9|12310.6|12312.5|12310.8|12310|12308.1|216
1624406400000|2021-06-23 00:00:00|12312.4|12310.3|12312.5|12311.2|12313.8|12312.1|12311.4|12309.7|324
1624406700000|2021-06-23 00:05:00|12312.6|12311.3|12311.6|12310.3|12313.2|12311.5|12310|12308.3|239
1624407000000|2021-06-23 00:10:00|12311.7|12310.4|12308.9|12307.6|12311.7|12310.4|12307.6|12306.1|382
1624407300000|2021-06-23 00:15:00|12308.8|12307.5|12311.9|12310.6|12313.4|12311.7|12308.8|12307.5|349
1624407600000|2021-06-23 00:20:00|12311.8|12310.5|12311.2|12309.9|12313.5|12311.9|12309.7|12308|311
1624407900000|2021-06-23 00:25:00|12311.3|12310|12317.8|12316.5|12317.9|12316.6|12311.2|12309.9|729
1624408200000|2021-06-23 00:30:00|12317.9|12316.6|12319.2|12317.9|12320.6|12319|12316.8|12315.5|485
1624408500000|2021-06-23 00:35:00|12319|12317.7|12317.4|12315.3|12320.5|12319.2|12316.8|12315.2|481
1624408800000|2021-06-23 00:40:00|12317.3|12315.2|12320.7|12318.6|12320.8|12319.1|12314.8|12313.2|457
1624409100000|2021-06-23 00:45:00|12320.8|12318.7|12319.9|12318.6|12322.5|12321.1|12319.4|12317.7|634
1624409400000|2021-06-23 00:50:00|12320|12318.7|12318.9|12316.8|12321.1|12319.8|12318.2|12316.5|339
1624409700000|2021-06-23 00:55:00|12318.4|12316.3|12317.9|12316.6|12319|12317.4|12317.3|12315.7|259
1624410000000|2021-06-23 01:00:00|12317.8|12316.5|12317.2|12315.9|12318.2|12316.8|12315|12313.2|301
1624410300000|2021-06-23 01:05:00|12317.3|12316|12320.2|12318.9|12320.6|12319.2|12316.2|12314.6|371
1624410600000|2021-06-23 01:10:00|12320.3|12319|12321.7|12320.4|12322.2|12320.6|12317.8|12316.2|378
1624410900000|2021-06-23 01:15:00|12321.8|12320.5|12319.3|12318|12322.2|12320.6|12319.2|12317.4|374
1624411200000|2021-06-23 01:20:00|12319.2|12317.9|12321.4|12319.3|12321.9|12319.8|12316.4|12314.7|396
1624411500000|2021-06-23 01:25:00|12321.3|12319.2|12320.1|12318|12322.2|12320.7|12317.8|12316.1|439
1624411800000|2021-06-23 01:30:00|12320.2|12318.1|12320.7|12319.4|12321.6|12320|12318.7|12317.1|458
1624412100000|2021-06-23 01:35:00|12321|12318.9|12325.2|12323.9|12326|12324.4|12319.8|12318.5|445
1624412400000|2021-06-23 01:40:00|12325.1|12323.8|12325.4|12324.1|12326.5|12325|12323.9|12322.3|444
1624412700000|2021-06-23 01:45:00|12325|12323.7|12326.4|12325.1|12327.2|12325.6|12324.6|12322.9|282
1624413000000|2021-06-23 01:50:00|12326.5|12325.2|12326.2|12324.9|12328.9|12327.4|12325.2|12323.5|360
1624413300000|2021-06-23 01:55:00|12326.3|12325|12326.7|12324.6|12327.5|12325.9|12325.1|12323.8|300
1624413600000|2021-06-23 02:00:00|12326.8|12324.7|12327.9|12326.6|12328.6|12326.9|12326|12324.4|389
1624413900000|2021-06-23 02:05:00|12328.3|12326.2|12326|12324.7|12328.9|12327|12325.9|12324.2|349
1624414200000|2021-06-23 02:10:00|12326.2|12324.9|12327.7|12326.4|12328.5|12326.7|12325.5|12324.2|223
1624414500000|2021-06-23 02:15:00|12327.6|12326.3|12324.5|12322.4|12328.4|12326.6|12323.9|12322.2|448
1624414800000|2021-06-23 02:20:00|12324.4|12323.1|12327.1|12325.8|12327.6|12325.9|12323.9|12322.3|436
1624415100000|2021-06-23 02:25:00|12326.5|12325.2|12326.6|12324.5|12328.4|12326.5|12325.8|12324.2|293
1624415400000|2021-06-23 02:30:00|12326.1|12324.8|12325.7|12324.4|12328.1|12326.3|12325.4|12323.7|323
1624415700000|2021-06-23 02:35:00|12325.8|12324.5|12326.5|12325.2|12326.9|12325.2|12322|12320.6|382
1624416000000|2021-06-23 02:40:00|12326.4|12325.1|12324.2|12322.9|12327.5|12326.1|12323.4|12321.7|379
1624416300000|2021-06-23 02:45:00|12324.1|12322.8|12325.7|12324.4|12326.6|12325.3|12323.7|12321.9|265
1624416600000|2021-06-23 02:50:00|12325.6|12324.3|12325.6|12324.3|12326.7|12325.3|12324.8|12323.1|219
1624416900000|2021-06-23 02:55:00|12326|12323.9|12323.9|12322.6|12326.3|12324.3|12323.9|12322.2|193
1624417200000|2021-06-23 03:00:00|12323.8|12322.5|12320.3|12319|12323.9|12322.6|12320.2|12318.7|217
1624417500000|2021-06-23 03:05:00|12320.2|12318.9|12321.2|12319.9|12322.2|12320.5|12320|12318.6|152
1624417800000|2021-06-23 03:10:00|12321.4|12319.3|12321|12319.7|12321.5|12319.8|12318.7|12317.1|178
1624418100000|2021-06-23 03:15:00|12320.9|12319.6|12323.8|12322.5|12324.5|12322.9|12320.1|12318.6|258
1624418400000|2021-06-23 03:20:00|12324.2|12322.1|12322.5|12321.2|12324.5|12322.9|12321.7|12320.1|221
1624418700000|2021-06-23 03:25:00|12322.4|12321.1|12322.9|12320.8|12323.2|12321.4|12321.5|12319.8|242
1624419000000|2021-06-23 03:30:00|12322.8|12320.7|12323.4|12322.1|12324.6|12322.9|12322|12320.3|177
1624419300000|2021-06-23 03:35:00|12323.2|12321.9|12323.4|12322.1|12323.9|12322.4|12322.8|12321|113
1624419600000|2021-06-23 03:40:00|12323.3|12322|12323.3|12322|12324.5|12322.7|12323.1|12321.5|163
1624419900000|2021-06-23 03:45:00|12323.6|12321.5|12323.3|12322|12324.6|12323.2|12323.1|12321.3|152
1624420200000|2021-06-23 03:50:00|12323.4|12322.1|12323.9|12322.6|12325.5|12323.8|12323.3|12322|149
1624420500000|2021-06-23 03:55:00|12324|12322.7|12323.9|12322.6|12325.3|12323.5|12323.7|12322.1|190
1624420800000|2021-06-23 04:00:00|12324.1|12322|12324.6|12322.5|12325.1|12323.7|12323.2|12321.6|222
1624421100000|2021-06-23 04:05:00|12324.5|12322.4|12322.4|12321.1|12325.3|12323.6|12322.1|12320.8|204
1624421400000|2021-06-23 04:10:00|12322.6|12321.3|12324.6|12322.5|12324.6|12322.7|12321.5|12319.7|189
1624421700000|2021-06-23 04:15:00|12324.5|12322.4|12322.9|12321.6|12324.6|12322.9|12321.7|12320.4|206
1624422000000|2021-06-23 04:20:00|12323|12321.7|12321.9|12320.6|12323.7|12322.1|12320.8|12319.2|239
1624422300000|2021-06-23 04:25:00|12322|12320.7|12324.6|12323.3|12325.2|12323.6|12322|12320.7|172
1624422600000|2021-06-23 04:30:00|12324.5|12323.2|12324.1|12322|12325.1|12323.7|12323|12321.3|173
1624422900000|2021-06-23 04:35:00|12323.7|12322.4|12322.9|12321.6|12324.2|12322.6|12322.8|12321.2|116
1624423200000|2021-06-23 04:40:00|12323|12321.7|12323.7|12321.6|12324.2|12322.6|12322.9|12321.4|125
1624423500000|2021-06-23 04:45:00|12323.6|12321.5|12323.3|12322|12324.1|12322.8|12323.2|12321.5|137
1624423800000|2021-06-23 04:50:00|12323.2|12321.9|12323.8|12322.5|12324.3|12323|12322.8|12321|149
1624424100000|2021-06-23 04:55:00|12323.7|12322.4|12325.6|12324.3|12326.6|12325.1|12323.7|12322.4|138
1624424400000|2021-06-23 05:00:00|12326|12323.9|12326.4|12324.3|12326.6|12324.9|12324.4|12323.1|278
1624424700000|2021-06-23 05:05:00|12326.5|12324.4|12328|12326.7|12329.2|12327.6|12325|12323.4|266
1624425000000|2021-06-23 05:10:00|12327.9|12326.6|12327.9|12326.6|12328.3|12326.8|12326.2|12324.9|248
1624425300000|2021-06-23 05:15:00|12328|12326.7|12326.4|12325.1|12328.4|12326.7|12326.2|12324.9|198
1624425600000|2021-06-23 05:20:00|12326.5|12325.2|12325.7|12324.4|12327.4|12326.1|12325.4|12323.8|130
1624425900000|2021-06-23 05:25:00|12325.6|12324.3|12328.6|12326.5|12328.7|12326.8|12325.6|12324.2|160
1624426200000|2021-06-23 05:30:00|12328.5|12326.4|12327.8|12326.5|12329.9|12328.2|12327.8|12326.2|248
1624426500000|2021-06-23 05:35:00|12327.9|12326.6|12327.5|12326.2|12328|12326.7|12326.9|12325.4|195
1624426800000|2021-06-23 05:40:00|12328|12325.9|12326.6|12324.5|12328|12326.2|12326|12324.3|205
1624427100000|2021-06-23 05:45:00|12326.2|12324.9|12324.1|12322.8|12327.4|12325.4|12324.1|12322.4|178
1624427400000|2021-06-23 05:50:00|12324.8|12322.7|12321.1|12319.8|12325.4|12323.8|12320.8|12319.2|235
1624427700000|2021-06-23 05:55:00|12321|12319.7|12321|12319.7|12322|12320.3|12318.3|12316.8|346
1624428000000|2021-06-23 06:00:00|12321.1|12319.8|12322.7|12320.6|12323.4|12322.1|12318.2|12316.7|489
1624428300000|2021-06-23 06:05:00|12322.6|12320.5|12322.6|12321.3|12323.3|12321.7|12320.3|12319|407
1624428600000|2021-06-23 06:10:00|12322.5|12321.2|12320.2|12318.9|12323.5|12322.2|12317.9|12316.6|571
1624428900000|2021-06-23 06:15:00|12320.6|12319.3|12321|12318.9|12322.2|12320.4|12316.6|12315|408
1624429200000|2021-06-23 06:20:00|12320.5|12319.2|12320.5|12319.2|12323|12321.4|12319|12317.2|370
1624429500000|2021-06-23 06:25:00|12320.2|12318.9|12316.3|12315|12320.3|12318.9|12316.2|12314.8|446
1624429800000|2021-06-23 06:30:00|12316.1|12314.8|12318.8|12317.5|12319.6|12317.9|12314.2|12312.7|455
1624430100000|2021-06-23 06:35:00|12318.9|12317.6|12313.5|12312.2|12319.4|12318.1|12311.7|12310.4|332
1624430400000|2021-06-23 06:40:00|12313.4|12312.1|12307.9|12306.6|12313.4|12312.1|12307.3|12306|344
1624430700000|2021-06-23 06:45:00|12307.8|12306.5|12305.6|12304.3|12310.8|12309.5|12305.3|12304|495
1624431000000|2021-06-23 06:50:00|12305.5|12304.2|12303.3|12302|12307.9|12306.2|12303.1|12301.6|457
1624431300000|2021-06-23 06:55:00|12303.4|12302.1|12305.7|12303.6|12311.3|12309.7|12303.2|12301.9|501
1624431600000|2021-06-23 07:00:00|12305.3|12304|12306.5|12305.2|12310.2|12308.9|12304.3|12302.9|655
1624431900000|2021-06-23 07:05:00|12306.6|12305.3|12307.1|12305|12309.3|12308|12304.3|12302.9|596
1624432200000|2021-06-23 07:10:00|12306.8|12305.5|12313.2|12311.9|12313.7|12312|12306.6|12304.9|577
1624432500000|2021-06-23 07:15:00|12313.6|12311.5|12308.8|12307.5|12317.2|12315.1|12307.4|12305.8|792
1624432800000|2021-06-23 07:20:00|12308.9|12307.6|12311.8|12310.5|12314|12312.3|12306.5|12304.9|446
1624433100000|2021-06-23 07:25:00|12311.9|12310.6|12312|12309.9|12318.1|12316.8|12310.3|12308.2|428
1624433400000|2021-06-23 07:30:00|12311.9|12309.8|12308.2|12306.9|12311.9|12309.8|12305.1|12303.3|733
1624433700000|2021-06-23 07:35:00|12308.3|12307|12308.2|12306.9|12310.1|12308.7|12307.1|12305.6|518
1624434000000|2021-06-23 07:40:00|12308.3|12307|12303.2|12301.9|12308.4|12307.1|12301.9|12300.3|449
1624434300000|2021-06-23 07:45:00|12303.1|12301.8|12300.5|12299.2|12303.5|12301.9|12299|12297.5|503
1624434600000|2021-06-23 07:50:00|12300.6|12299.3|12302|12300.7|12303.1|12301.4|12300.1|12298.7|357
1624434900000|2021-06-23 07:55:00|12301.9|12300.6|12298.1|12296|12302.8|12301.1|12297.6|12295.9|325
1624435200000|2021-06-23 08:00:00|12298|12295.9|12293.9|12292.6|12299.7|12297.9|12288.2|12286.3|637
1624435500000|2021-06-23 08:05:00|12293.8|12292.5|12294.5|12293.2|12297.1|12295.4|12292.1|12290.5|510
1624435800000|2021-06-23 08:10:00|12294.4|12293.1|12293.5|12292.2|12298|12296.6|12292.5|12291|493
1624436100000|2021-06-23 08:15:00|12293.4|12292.1|12287.9|12286.6|12294.7|12293.1|12287.5|12286.2|497
1624436400000|2021-06-23 08:20:00|12287.8|12286.5|12290.7|12289.4|12291.3|12289.7|12287.7|12286.2|448
1624436700000|2021-06-23 08:25:00|12290.8|12289.5|12294.1|12292|12294.3|12292.8|12287.7|12286.1|497
1624437000000|2021-06-23 08:30:00|12294|12291.9|12292.6|12291.3|12294|12292.4|12288.3|12287|512
1624437300000|2021-06-23 08:35:00|12292.5|12291.2|12287|12284.9|12292.7|12291.4|12286.2|12284.4|512
1624437600000|2021-06-23 08:40:00|12286.9|12284.8|12290.4|12288.3|12292.1|12290.3|12285.2|12283.7|561
1624437900000|2021-06-23 08:45:00|12290.5|12288.4|12287.4|12286.1|12290.8|12289.1|12286.6|12284.9|452
1624438200000|2021-06-23 08:50:00|12287.5|12286.2|12290.3|12288.2|12290.6|12289|12286.6|12284.5|349
1624438500000|2021-06-23 08:55:00|12290.2|12288.1|12296.2|12294.9|12296.7|12295.4|12289.8|12288.1|420
1624438800000|2021-06-23 09:00:00|12296.1|12294.8|12298.5|12297.2|12300.1|12298.8|12294.4|12292.7|415
1624439100000|2021-06-23 09:05:00|12298.4|12297.1|12298.3|12297|12300.9|12299.1|12297.6|12296.2|410
1624439400000|2021-06-23 09:10:00|12298.4|12297.1|12297.6|12296.3|12301.4|12300.1|12296.1|12294.3|422
1624439700000|2021-06-23 09:15:00|12297.7|12296.4|12298.7|12296.6|12298.8|12297.1|12295|12293.5|398
1624440000000|2021-06-23 09:20:00|12298.3|12297|12295.9|12294.6|12298.6|12297.1|12294.8|12293.5|351
1624440300000|2021-06-23 09:25:00|12295.7|12294.4|12298.7|12296.6|12300.2|12298.9|12295.7|12294.4|400
1624440600000|2021-06-23 09:30:00|12297.8|12296.5|12300.6|12298.5|12301|12299.7|12297|12295.7|397
1624440900000|2021-06-23 09:35:00|12300.2|12298.9|12300.1|12298.8|12300.8|12299.5|12297.4|12295.9|324
1624441200000|2021-06-23 09:40:00|12300|12298.7|12299.4|12298.1|12300.6|12299.3|12297.9|12296.1|410
1624441500000|2021-06-23 09:45:00|12299.5|12298.2|12297.8|12296.5|12299.9|12298.5|12297.7|12296.4|279
1624441800000|2021-06-23 09:50:00|12297.9|12296.6|12297.4|12296.1|12297.9|12296.6|12294.2|12292.8|364
1624442100000|2021-06-23 09:55:00|12297.3|12296|12297.4|12296.1|12299.4|12297.9|12296.6|12295.3|356
1624442400000|2021-06-23 10:00:00|12297.5|12296.2|12300.3|12299|12301.3|12299.6|12296.5|12295.2|398
1624442700000|2021-06-23 10:05:00|12300.2|12298.9|12298.5|12297.2|12300.7|12299.2|12298.1|12296.7|303
1624443000000|2021-06-23 10:10:00|12298.4|12297.1|12294.5|12293.2|12298.6|12297.3|12294.4|12292.6|434
1624443300000|2021-06-23 10:15:00|12294.4|12293.1|12288.7|12287.4|12294.7|12293.2|12286.8|12285.5|383
1624443600000|2021-06-23 10:20:00|12288.8|12287.5|12286|12284.7|12289.5|12287.8|12285.8|12284.5|340
1624443900000|2021-06-23 10:25:00|12285.9|12284.6|12285.2|12283.9|12286.4|12284.9|12284.2|12282.6|363
1624444200000|2021-06-23 10:30:00|12285.3|12284|12288|12285.9|12288.2|12286.9|12285.2|12283.6|231
1624444500000|2021-06-23 10:35:00|12288.1|12286|12285.3|12284|12288.5|12286.9|12284.9|12283.4|340
1624444800000|2021-06-23 10:40:00|12285.2|12283.9|12289.1|12287.8|12290|12288.7|12282.8|12281.5|402
1624445100000|2021-06-23 10:45:00|12289|12287.7|12290.5|12289.2|12290.9|12289.2|12288.3|12287|293
1624445400000|2021-06-23 10:50:00|12290.4|12289.1|12289.3|12288|12292.4|12291.1|12288|12286.7|397
1624445700000|2021-06-23 10:55:00|12289.4|12288.1|12290.7|12289.4|12292.4|12291.1|12288.6|12287.3|349
1624446000000|2021-06-23 11:00:00|12290.6|12289.3|12292.9|12291.6|12293.3|12292|12289.8|12288.2|388
1624446300000|2021-06-23 11:05:00|12293|12291.7|12294.1|12292.8|12296.8|12295.3|12292.4|12291.1|385
1624446600000|2021-06-23 11:10:00|12294|12292.7|12295.9|12294.6|12297.5|12296|12293.6|12292.3|434
1624446900000|2021-06-23 11:15:00|12295.8|12294.5|12291.5|12290.2|12296|12294.7|12289.5|12288.2|349
1624447200000|2021-06-23 11:20:00|12291.4|12290.1|12296.9|12295.6|12298.4|12297.1|12290.8|12289.5|421
1624447500000|2021-06-23 11:25:00|12296.8|12295.5|12297.6|12296.3|12300.2|12298.6|12295|12293.7|362
1624447800000|2021-06-23 11:30:00|12297.7|12296.4|12289.3|12287.2|12300.9|12299.6|12289.3|12287.2|399
1624448100000|2021-06-23 11:35:00|12289.4|12287.3|12290|12288.7|12293.1|12291.5|12287.8|12286.5|615
1624448400000|2021-06-23 11:40:00|12290.1|12288.8|12283.1|12281.8|12290.1|12288.8|12283|12281.7|485
1624448700000|2021-06-23 11:45:00|12283|12281.7|12280.4|12279.1|12286.4|12284.5|12280.2|12278.7|524
1624449000000|2021-06-23 11:50:00|12280.3|12279|12279.1|12277.8|12281|12279.7|12275.9|12274.3|494
1624449300000|2021-06-23 11:55:00|12279.5|12277.4|12277.4|12276.1|12279.5|12277.8|12270.2|12268.8|574
1624449600000|2021-06-23 12:00:00|12277.7|12276.4|12284.1|12282.8|12284.6|12282.8|12277|12275.7|544
1624449900000|2021-06-23 12:05:00|12284|12282.7|12277.7|12276.4|12284.1|12282.8|12275.9|12274.6|488
1624450200000|2021-06-23 12:10:00|12277.8|12276.5|12273.3|12272|12277.9|12276.6|12272.1|12270.8|541
1624450500000|2021-06-23 12:15:00|12273.5|12272.2|12269|12267.7|12274.1|12272.8|12268.1|12266.6|525
1624450800000|2021-06-23 12:20:00|12269.1|12267.8|12268.2|12266.9|12270.6|12269.3|12266.2|12264.9|595
1624451100000|2021-06-23 12:25:00|12268.4|12267.1|12270.8|12268.7|12270.9|12269.1|12266.4|12264.9|415
1624451400000|2021-06-23 12:30:00|12270.9|12268.8|12276.4|12274.3|12276.9|12274.8|12269.4|12267.3|546
1624451700000|2021-06-23 12:35:00|12276.5|12274.4|12275.8|12274.5|12278.8|12277.5|12274.5|12272.8|492
1624452000000|2021-06-23 12:40:00|12275.7|12274.4|12271.2|12269.9|12275.9|12274.4|12270.4|12269.1|482
1624452300000|2021-06-23 12:45:00|12271.3|12270|12267.8|12266.5|12272.9|12271.6|12267.8|12266.5|438
1624452600000|2021-06-23 12:50:00|12268.1|12266.8|12273.6|12272.3|12274.7|12273.4|12266.6|12265.3|453
1624452900000|2021-06-23 12:55:00|12273.4|12272.1|12275.7|12274.4|12276.2|12274.9|12271.9|12270.6|530
1624453200000|2021-06-23 13:00:00|12275.8|12274.5|12277.6|12276.3|12278.4|12277|12270.7|12269.4|675
1624453500000|2021-06-23 13:05:00|12277.7|12276.4|12282.5|12281.2|12282.6|12281.2|12275.9|12274.6|572
1624453800000|2021-06-23 13:10:00|12282.4|12281.1|12276.6|12275.3|12284.2|12282.9|12276.5|12275.2|492
1624454100000|2021-06-23 13:15:00|12276.7|12275.4|12277.2|12275.9|12279.3|12278|12275.2|12273.9|545
1624454400000|2021-06-23 13:20:00|12277.1|12275.8|12280.2|12278.9|12280.6|12279.3|12276|12274.7|425
1624454700000|2021-06-23 13:25:00|12280.3|12279|12278.9|12277.6|12280.5|12279.2|12275.9|12274.6|395
1624455000000|2021-06-23 13:30:00|12278.6|12277.3|12271.8|12270.5|12279|12277.7|12271.3|12270|520
1624455300000|2021-06-23 13:35:00|12271.9|12270.6|12264.8|12263.5|12273.3|12272|12264|12262.7|479
1624455600000|2021-06-23 13:40:00|12264.7|12263.4|12262.2|12260.1|12267|12265.7|12259|12257.7|485
1624455900000|2021-06-23 13:45:00|12261.5|12259.4|12258|12256.7|12261.5|12259.4|12253.1|12251.8|653
1624456200000|2021-06-23 13:50:00|12258.1|12256.8|12261.4|12260.1|12262.1|12260.8|12257.2|12255.9|544
1624456500000|2021-06-23 13:55:00|12261.5|12260.2|12260.7|12258.6|12262|12260.7|12257.6|12256.1|445
1624456800000|2021-06-23 14:00:00|12260.8|12258.7|12264.9|12263.6|12265.9|12264.5|12257.3|12256|607
1624457100000|2021-06-23 14:05:00|12265|12263.7|12261.3|12260|12265.4|12264.1|12260.3|12259|424
1624457400000|2021-06-23 14:10:00|12261.2|12259.9|12265.4|12264.1|12268.4|12266.7|12260.4|12259.1|399
1624457700000|2021-06-23 14:15:00|12265.5|12264.2|12267.5|12266.2|12267.5|12266.2|12263.8|12262.5|373
1624458000000|2021-06-23 14:20:00|12267.7|12266.4|12270.1|12268.8|12270.2|12268.9|12266.8|12265.5|319
1624458300000|2021-06-23 14:25:00|12270.2|12268.9|12273.9|12272.6|12274.8|12273.3|12269.2|12267.9|297
1624458600000|2021-06-23 14:30:00|12274|12272.7|12280|12278.7|12280.9|12279.6|12271.1|12269.8|473
1624458900000|2021-06-23 14:35:00|12279.9|12278.6|12285|12283.7|12286.9|12285.6|12277|12275.7|461
1624459200000|2021-06-23 14:40:00|12285.1|12283.8|12285.5|12284.2|12288.2|12286.9|12283.6|12282.3|382
1624459500000|2021-06-23 14:45:00|12285.4|12284.1|12286|12284.7|12288.3|12287|12284.6|12283.3|346
1624459800000|2021-06-23 14:50:00|12286.1|12284.8|12289.2|12287.9|12289.2|12287.9|12284.2|12282.9|387
1624460100000|2021-06-23 14:55:00|12289.1|12287.8|12285.3|12284|12291.8|12290.2|12283|12281.7|533
1624460400000|2021-06-23 15:00:00|12285.2|12283.9|12286.1|12284.8|12287.4|12286.1|12283.4|12282.1|525
1624460700000|2021-06-23 15:05:00|12286|12284.7|12291.1|12289.8|12291.1|12289.8|12285.2|12283.9|331
1624461000000|2021-06-23 15:10:00|12290.5|12289.2|12290.3|12289|12291.4|12290.1|12288.1|12286.8|382
1624461300000|2021-06-23 15:15:00|12290.4|12289.1|12289.6|12288.3|12290.5|12289.2|12288|12286.7|298
1624461600000|2021-06-23 15:20:00|12289.7|12288.4|12290.7|12289.4|12291.1|12289.8|12287.2|12285.9|270
1624461900000|2021-06-23 15:25:00|12290.6|12289.3|12292.9|12291.6|12293.5|12292.2|12287.3|12286|325
1624462200000|2021-06-23 15:30:00|12293.1|12291.8|12295.6|12294.3|12295.8|12294.5|12292|12290.7|310
1624462500000|2021-06-23 15:35:00|12295.7|12294.4|12295.1|12293.8|12298.1|12296.8|12295|12293.7|355
1624462800000|2021-06-23 15:40:00|12295|12293.7|12290.7|12289.4|12295.2|12293.9|12288.8|12287.5|405
1624463100000|2021-06-23 15:45:00|12290.4|12289.1|12287.7|12286.4|12292.5|12291.2|12287.6|12286.3|352
1624463400000|2021-06-23 15:50:00|12287.8|12286.5|12287.6|12286.3|12289.5|12288.2|12286.6|12285.3|336
1624463700000|2021-06-23 15:55:00|12287.7|12286.4|12286.7|12285.4|12289.5|12288.2|12286.4|12285.1|329
1624464000000|2021-06-23 16:00:00|12286.6|12285.3|12288.2|12286.9|12290.5|12289.2|12286.6|12285.3|327
1624464300000|2021-06-23 16:05:00|12288.3|12287|12293.8|12292.5|12294.9|12293.4|12288.2|12286.9|343
1624464600000|2021-06-23 16:10:00|12293.7|12292.4|12291.4|12290.1|12294.7|12293.4|12290.3|12288.8|407
1624464900000|2021-06-23 16:15:00|12291.9|12289.8|12289|12287.7|12291.9|12290.3|12289|12287.7|289
1624465200000|2021-06-23 16:20:00|12289.1|12287.8|12290|12288.7|12291.4|12290.1|12288.6|12287.3|305
1624465500000|2021-06-23 16:25:00|12290.1|12288.8|12289.2|12287.9|12291.4|12290.1|12288.5|12287.2|286
1624465800000|2021-06-23 16:30:00|12289.3|12288|12290.6|12289.3|12292.3|12291|12288.8|12287.5|313
1624466100000|2021-06-23 16:35:00|12290.7|12289.4|12300.1|12298.8|12300.9|12299.4|12289.8|12288.5|391
1624466400000|2021-06-23 16:40:00|12300.2|12298.9|12294.2|12292.9|12303.9|12302.4|12293.4|12292.1|476
1624466700000|2021-06-23 16:45:00|12293.8|12292.5|12295.7|12294.4|12297.2|12295.9|12292.6|12291.3|296
1624467000000|2021-06-23 16:50:00|12295.6|12294.3|12295|12293.7|12296.6|12295.3|12293.9|12292.6|334
1624467300000|2021-06-23 16:55:00|12295.1|12293.8|12301.1|12299.8|12302.2|12300.9|12294.9|12293.6|318
1624467600000|2021-06-23 17:00:00|12301.2|12299.9|12301.9|12300.6|12302.8|12301.5|12298.7|12297.4|417
1624467900000|2021-06-23 17:05:00|12301.8|12300.5|12301.3|12300|12302.2|12300.9|12298.5|12297.2|343
1624468200000|2021-06-23 17:10:00|12301.2|12299.9|12302.1|12300.8|12302.2|12300.9|12299.4|12298.1|335
1624468500000|2021-06-23 17:15:00|12302|12300.7|12303.4|12302.1|12304.4|12303.1|12301.1|12299.8|361
1624468800000|2021-06-23 17:20:00|12303.5|12302.2|12299.2|12297.9|12303.5|12302.2|12299|12297.7|297
1624469100000|2021-06-23 17:25:00|12299.1|12297.8|12297.9|12296.6|12301.1|12299.7|12297.7|12296.4|250
1624469400000|2021-06-23 17:30:00|12297.7|12296.4|12297.1|12295.8|12299.7|12298.4|12297.1|12295.8|215
1624469700000|2021-06-23 17:35:00|12297.2|12295.9|12295.6|12294.3|12297.4|12296.1|12295.6|12294.3|162
1624470000000|2021-06-23 17:40:00|12295.7|12294.4|12297.2|12295.9|12297.2|12295.9|12295.6|12294.3|156
1624470300000|2021-06-23 17:45:00|12297.3|12296|12295.9|12294.6|12297.3|12296|12292.6|12291.3|229
1624470600000|2021-06-23 17:50:00|12295.8|12294.5|12294.4|12293.1|12296.1|12294.8|12293.8|12292.5|245
1624470900000|2021-06-23 17:55:00|12294.3|12293|12296.6|12295.3|12297.5|12296.2|12294.3|12293|210
1624471200000|2021-06-23 18:00:00|12296.7|12295.4|12296.1|12294.8|12297.5|12296.2|12294.2|12292.9|234
1624471500000|2021-06-23 18:05:00|12296|12294.7|12298.2|12296.9|12298.3|12297|12295.8|12294.5|197
1624471800000|2021-06-23 18:10:00|12298.3|12297|12301.3|12300|12301.4|12300.1|12298.2|12296.9|268
1624472100000|2021-06-23 18:15:00|12301.4|12300.1|12302.9|12301.6|12304.1|12302.8|12300.8|12299.5|230
1624472400000|2021-06-23 18:20:00|12302.8|12301.5|12301|12299.7|12303.7|12302.4|12300.2|12298.9|206
1624472700000|2021-06-23 18:25:00|12301.1|12299.8|12301.8|12300.5|12302|12300.7|12300.2|12298.9|208
1624473000000|2021-06-23 18:30:00|12301.9|12300.6|12302.5|12301.2|12303.3|12302|12300.7|12299.4|306
1624473300000|2021-06-23 18:35:00|12302.6|12301.3|12301.7|12300.4|12303.6|12302.3|12301|12299.2|185
1624473600000|2021-06-23 18:40:00|12301.6|12300.3|12300.1|12298.8|12301.8|12300.5|12299.1|12297.8|217
1624473900000|2021-06-23 18:45:00|12300|12298.7|12300|12298.7|12300.2|12298.9|12297.9|12296.6|238
1624474200000|2021-06-23 18:50:00|12300.1|12298.8|12304.8|12303.5|12304.9|12303.6|12298.7|12297.4|260
1624474500000|2021-06-23 18:55:00|12304.7|12303.4|12304.5|12303.2|12306.5|12305.2|12302.9|12301.6|208
1624474800000|2021-06-23 19:00:00|12304.7|12303.4|12303.7|12302.4|12305.1|12303.8|12302.8|12301.5|190
1624475100000|2021-06-23 19:05:00|12303.6|12302.3|12306|12304.7|12307|12305.7|12303.6|12302.3|224
1624475400000|2021-06-23 19:10:00|12305.8|12304.5|12308.2|12306.9|12308.4|12307.1|12305.8|12304.5|236
1624475700000|2021-06-23 19:15:00|12308.1|12306.8|12307.6|12306.3|12308.4|12307.1|12306.1|12304.8|197
1624476000000|2021-06-23 19:20:00|12307.7|12306.4|12305.2|12303.9|12308.3|12307|12305.2|12303.9|159
1624476300000|2021-06-23 19:25:00|12305.3|12304|12304.7|12303.4|12306.7|12305.4|12303.3|12302|277
1624476600000|2021-06-23 19:30:00|12304.8|12303.5|12305.3|12304|12306.3|12305|12303.4|12302.1|223
1624476900000|2021-06-23 19:35:00|12305.2|12303.9|12308.4|12307.1|12308.9|12307.6|12305.2|12303.9|208
1624477200000|2021-06-23 19:40:00|12308.3|12307|12308.5|12307.2|12308.7|12307.4|12307.3|12306|240
1624477500000|2021-06-23 19:45:00|12308.6|12307.3|12311.4|12310.1|12313.7|12312|12308.1|12306.6|290
1624477800000|2021-06-23 19:50:00|12311.5|12310.2|12312.9|12311.6|12316.1|12314.7|12311.5|12310.2|294
1624478100000|2021-06-23 19:55:00|12312.8|12311.5|12310.7|12309.4|12313.1|12311.8|12308.9|12307.6|399
1624478400000|2021-06-23 20:00:00|12310.8|12309.5|12310.7|12309.4|12312.1|12310.6|12307.4|12305.7|275
1624478700000|2021-06-23 20:05:00|12310.6|12309.3|12309.7|12308.4|12311.3|12309.6|12307.4|12305.7|203
1624479000000|2021-06-23 20:10:00|12309.8|12308.5|12310.7|12309.4|12311.4|12309.8|12309|12307.1|171
1624479300000|2021-06-23 20:15:00|12310.6|12309.3|12308.4|12307.1|12310.8|12309.5|12308.1|12306.6|122
1624479600000|2021-06-23 20:20:00|12308.8|12307.5|12309.2|12307.9|12309.6|12308.3|12308.8|12307.1|94
1624479900000|2021-06-23 20:25:00|12309.5|12307.4|12308.2|12306.9|12309.6|12308.1|12307.2|12305.5|154
1624480200000|2021-06-23 20:30:00|12308.8|12306.7|12306.1|12304|12309.7|12308|12305.9|12303.8|128
1624480500000|2021-06-23 20:35:00|12306|12303.9|12305.2|12303.9|12306.5|12304.8|12305.2|12303.3|135
1624480800000|2021-06-23 20:40:00|12305.3|12304|12305|12302.9|12306.2|12304.6|12304.5|12302.8|140
1624481100000|2021-06-23 20:45:00|12304.5|12302.4|12305|12302.9|12306.1|12304|12302.7|12300.6|182
1624481400000|2021-06-23 20:50:00|12305.1|12303|12306.5|12304.4|12306.6|12304.5|12303.6|12301.5|132
1624481700000|2021-06-23 20:55:00|12306.6|12304.5|12307.8|12305.4|12308.9|12306.8|12302.9|12300.8|289
1624482000000|2021-06-23 21:00:00|12308.6|12306.2|12308.2|12302.9|12309.9|12306.7|12307.7|12302.5|50
1624482300000|2021-06-23 21:05:00|12309|12303.2|12307.8|12303.4|12309.9|12305.3|12307|12301.8|147
1624482600000|2021-06-23 21:10:00|12307.7|12303.2|12310.9|12304.5|12311.4|12305.3|12307|12303.1|98
1624482900000|2021-06-23 21:15:00|12310.8|12304.3|12310.4|12304.1|12311.3|12305.3|12309.5|12303.7|144
1624483200000|2021-06-23 21:20:00|12310.3|12304.2|12309.8|12304.3|12311.2|12306.3|12308.3|12303.7|140
1624483500000|2021-06-23 21:25:00|12309.7|12304.4|12309.6|12304.4|12311|12306.2|12307.4|12302.6|175
1624483800000|2021-06-23 21:30:00|12309.3|12304.3|12309.9|12305.4|12309.9|12305.8|12308.3|12303.9|174
1624484100000|2021-06-23 21:35:00|12309.4|12305|12309.9|12307.1|12310.2|12307.6|12308.1|12304.7|128
1624484400000|2021-06-23 21:40:00|12310|12307.4|12309.5|12307.4|12310.2|12307.7|12309.4|12306|117
1624484700000|2021-06-23 21:45:00|12309.3|12307|12309.9|12307.3|12310.3|12307.5|12309|12306.3|159
1624485000000|2021-06-23 21:50:00|12310.1|12306.8|12309.8|12307|12310.2|12307.4|12309.2|12306.1|120
1624485300000|2021-06-23 21:55:00|12309.7|12306.9|12311.3|12306.8|12312.2|12307.9|12309.3|12306.1|193
1624485600000|2021-06-23 22:00:00|12311.2|12306.1|12304.6|12302.5|12311.8|12307.4|12304.5|12302.4|298
1624485900000|2021-06-23 22:05:00|12304.7|12302.6|12303.7|12301.6|12305|12302.8|12303.5|12301.4|146
1624486200000|2021-06-23 22:10:00|12303.6|12301.5|12305.6|12303.5|12306.2|12304.1|12303.6|12301.5|147
1624486500000|2021-06-23 22:15:00|12305.2|12303.1|12306.5|12304.4|12306.7|12304.6|12305.2|12303.1|124
1624486800000|2021-06-23 22:20:00|12306.6|12304.5|12305.8|12303.7|12306.8|12304.7|12305.2|12303.1|130
1624487100000|2021-06-23 22:25:00|12305.9|12303.8|12305.2|12303.1|12306.1|12304|12305.1|12303|104
1624487400000|2021-06-23 22:30:00|12305.3|12303.2|12305|12302.9|12305.7|12303.6|12305|12302.9|87
1624487700000|2021-06-23 22:35:00|12305.1|12303|12306.7|12304.6|12306.7|12304.6|12305.1|12303|94
1624488000000|2021-06-23 22:40:00|12306.6|12304.5|12306.6|12304.5|12307.1|12305|12306.3|12304.2|84
1624488300000|2021-06-23 22:45:00|12306.5|12304.4|12305.7|12303.6|12306.7|12304.6|12305.6|12303.5|44
1624488600000|2021-06-23 22:50:00|12305.8|12303.7|12305.1|12303|12305.8|12303.7|12304.7|12302.7|51
1624488900000|2021-06-23 22:55:00|12305|12302.9|12304.5|12302.4|12305.9|12303.8|12303.4|12301.3|86
1624489200000|2021-06-23 23:00:00|12304.4|12302.3|12304.8|12303.5|12305.3|12303.5|12303.5|12301.8|111
1624489500000|2021-06-23 23:05:00|12305.2|12303.1|12304.6|12302.5|12305.5|12303.6|12304.4|12302.3|107
1624489800000|2021-06-23 23:10:00|12304.5|12302.4|12306.1|12304|12306.2|12304.1|12304.5|12302.4|146
1624490100000|2021-06-23 23:15:00|12306.6|12304.5|12304.8|12302.7|12306.8|12304.9|12304.7|12302.6|141
1624490400000|2021-06-23 23:20:00|12304.9|12302.8|12304.1|12302|12305.2|12303.3|12303.6|12301.9|108
1624490700000|2021-06-23 23:25:00|12304|12301.9|12304|12301.9|12304.3|12302.4|12303|12301.2|131
1624491000000|2021-06-23 23:30:00|12303.9|12301.8|12304.6|12302.5|12304.8|12303|12303.7|12301.6|86
1624491300000|2021-06-23 23:35:00|12304.3|12303|12305.9|12304.6|12306.8|12305.1|12304.2|12302.6|136
1624491600000|2021-06-23 23:40:00|12306.3|12304.2|12305.9|12304.6|12307|12305.2|12305.8|12304.1|121
1624491900000|2021-06-23 23:45:00|12306.4|12304.3|12304.3|12302.2|12306.6|12304.9|12303.7|12302.1|141
1624492200000|2021-06-23 23:50:00|12304.2|12302.1|12305.4|12304.1|12305.7|12304.1|12303.7|12302|139
1624492500000|2021-06-23 23:55:00|12305.7|12303.6|12305.9|12304.6|12306.7|12305|12305.2|12303.6|123
1624492800000|2021-06-24 00:00:00|12306|12304.7|12302.4|12301.1|12306.8|12305.2|12302.4|12300.7|322
1624493100000|2021-06-24 00:05:00|12302.3|12301|12303|12301.7|12303.6|12301.9|12301.5|12300.2|190
1624493400000|2021-06-24 00:10:00|12302.8|12301.5|12302.6|12301.3|12305.6|12304.2|12302.2|12300.8|220
1624493700000|2021-06-24 00:15:00|12302.7|12301.4|12301.6|12300.3|12304.3|12302.6|12301.5|12300|168
1624494000000|2021-06-24 00:20:00|12301.5|12300.2|12302.3|12301|12302.9|12301.4|12301.5|12300.2|198
1624494300000|2021-06-24 00:25:00|12302.2|12300.9|12302.9|12301.6|12303.4|12301.8|12301.8|12300.2|201
1624494600000|2021-06-24 00:30:00|12303.5|12301.4|12302.2|12300.9|12303.6|12302|12301.7|12300.3|190
1624494900000|2021-06-24 00:35:00|12302.6|12300.5|12302.4|12301.1|12303.3|12301.8|12301.6|12300.2|153
1624495200000|2021-06-24 00:40:00|12302.3|12301|12303.6|12302.3|12303.7|12302.4|12302|12300.6|214
1624495500000|2021-06-24 00:45:00|12304|12301.9|12303.3|12302|12305.2|12303.7|12303|12301.4|227
1624495800000|2021-06-24 00:50:00|12303.7|12302.4|12304.6|12302.5|12305.3|12304|12302|12300.7|362
1624496100000|2021-06-24 00:55:00|12304.5|12302.4|12305.7|12304.4|12306.6|12305|12303.2|12301.5|302
1624496400000|2021-06-24 01:00:00|12305.6|12304.3|12304.9|12303.6|12307.6|12305.8|12304.4|12302.6|367
1624496700000|2021-06-24 01:05:00|12305|12303.7|12307.2|12305.1|12307.3|12305.6|12303.3|12301.6|263
1624497000000|2021-06-24 01:10:00|12306.8|12305.5|12309.1|12307|12310.3|12308.8|12306|12304.2|278
1624497300000|2021-06-24 01:15:00|12308.9|12306.8|12307.9|12305.8|12309.9|12308.2|12307|12305.1|296
1624497600000|2021-06-24 01:20:00|12308|12305.9|12306.1|12304|12308.1|12306|12304.9|12303.1|212
1624497900000|2021-06-24 01:25:00|12306|12303.9|12307|12304.9|12308.1|12306.5|12305.6|12303.5|312
1624498200000|2021-06-24 01:30:00|12306.3|12305|12313.3|12312|12314.3|12312.7|12306.2|12304.6|532
1624498500000|2021-06-24 01:35:00|12313.4|12312.1|12313.5|12312.2|12314.3|12312.8|12310.7|12309.1|396
1624498800000|2021-06-24 01:40:00|12313.6|12312.3|12308.9|12307.6|12314.2|12312.3|12308.8|12307.4|358
1624499100000|2021-06-24 01:45:00|12308.8|12307.5|12305.6|12304.3|12308.8|12307.5|12305.3|12303.5|304
1624499400000|2021-06-24 01:50:00|12305.7|12304.4|12306.8|12304.7|12307|12305.3|12305.4|12303.7|316
1624499700000|2021-06-24 01:55:00|12306.9|12304.8|12306.8|12304.7|12307|12305.5|12305.7|12304|261
1624500000000|2021-06-24 02:00:00|12306.2|12304.9|12306.1|12304.8|12308.3|12306.7|12305.5|12303.8|260
1624500300000|2021-06-24 02:05:00|12306.2|12304.9|12306.8|12305.5|12309.6|12308.3|12305.9|12304.4|345
1624500600000|2021-06-24 02:10:00|12306.9|12305.6|12308.1|12306.8|12310|12308.4|12306.9|12305.1|233
1624500900000|2021-06-24 02:15:00|12308|12306.7|12309.4|12308.1|12310.1|12308.7|12307.4|12305.8|233
1624501200000|2021-06-24 02:20:00|12309.2|12307.9|12308.6|12306.5|12310.3|12309|12307.7|12306.2|191
1624501500000|2021-06-24 02:25:00|12308.4|12307.1|12304.8|12303.5|12308.8|12307.2|12304.4|12302.8|247
1624501800000|2021-06-24 02:30:00|12304.7|12303.4|12307.5|12305.4|12307.9|12306.2|12304.4|12302.8|256
1624502100000|2021-06-24 02:35:00|12307.4|12305.3|12304|12302.7|12307.4|12305.7|12304|12302.3|218
1624502400000|2021-06-24 02:40:00|12304.1|12302.8|12304.7|12303.4|12305.6|12303.9|12304|12302.7|211
1624502700000|2021-06-24 02:45:00|12304.8|12303.5|12306.3|12305|12307.2|12305.5|12304.5|12303.1|148
1624503000000|2021-06-24 02:50:00|12306.4|12305.1|12306.7|12304.6|12307.4|12305.9|12305.8|12304.1|156
1624503300000|2021-06-24 02:55:00|12306.8|12304.7|12307.3|12305.2|12307.6|12306.1|12305.5|12303.8|234
1624503600000|2021-06-24 03:00:00|12306.9|12305.6|12306.3|12304.2|12307.6|12305.9|12305|12303.4|203
1624503900000|2021-06-24 03:05:00|12306.4|12304.3|12304.8|12303.5|12306.8|12305.1|12304.5|12303.1|225
1624504200000|2021-06-24 03:10:00|12304.9|12303.6|12305.5|12303.4|12306|12304.5|12304.7|12302.9|232
1624504500000|2021-06-24 03:15:00|12305|12303.7|12305.3|12303.2|12306.4|12304.9|12304.6|12302.8|238
1624504800000|2021-06-24 03:20:00|12305.2|12303.1|12305.4|12304.1|12306.4|12304.7|12304.7|12303.1|188
1624505100000|2021-06-24 03:25:00|12305.5|12304.2|12305.8|12303.7|12306.2|12304.4|12304.5|12302.9|171
1624505400000|2021-06-24 03:30:00|12305.9|12303.8|12305.9|12303.8|12306.2|12304.5|12305.3|12303.7|130
1624505700000|2021-06-24 03:35:00|12305.5|12304.2|12306|12304.7|12306.3|12304.8|12305.4|12303.8|135
1624506000000|2021-06-24 03:40:00|12305.9|12304.6|12306.2|12304.1|12306.4|12304.8|12304.8|12303.2|154
1624506300000|2021-06-24 03:45:00|12306.3|12304.2|12306.8|12305.5|12308.1|12306.5|12305.8|12304.1|230
1624506600000|2021-06-24 03:50:00|12306.9|12305.6|12308.1|12306.8|12308.2|12306.8|12306.1|12304.5|182
1624506900000|2021-06-24 03:55:00|12308|12306.7|12306.9|12305.6|12308.4|12306.9|12306.9|12305.3|135
1624507200000|2021-06-24 04:00:00|12306.8|12305.5|12307.9|12306.6|12309|12307.4|12306.7|12305.1|161
1624507500000|2021-06-24 04:05:00|12308|12306.7|12309.6|12307.5|12309.9|12308.2|12307.9|12306.6|187
1624507800000|2021-06-24 04:10:00|12309.7|12307.6|12308.6|12307.3|12310.2|12308.6|12308.2|12306.9|151
1624508100000|2021-06-24 04:15:00|12308.1|12306.8|12307.8|12306.5|12308.8|12307.2|12306.7|12305|157
1624508400000|2021-06-24 04:20:00|12307.7|12306.4|12308.6|12307.3|12309.4|12307.8|12307.7|12306.4|124
1624508700000|2021-06-24 04:25:00|12308.7|12307.4|12307.9|12306.6|12308.9|12307.4|12307.7|12306.1|107
1624509000000|2021-06-24 04:30:00|12308|12306.7|12306.8|12305.5|12308.9|12307.4|12305.5|12303.9|200
1624509300000|2021-06-24 04:35:00|12306.9|12305.6|12306.2|12304.9|12307.1|12305.7|12305.7|12304|182
1624509600000|2021-06-24 04:40:00|12306.3|12305|12307|12305.7|12307.4|12305.7|12306|12304.3|163
1624509900000|2021-06-24 04:45:00|12307.3|12305.2|12305.7|12304.4|12307.4|12305.8|12304.7|12303.4|154
1624510200000|2021-06-24 04:50:00|12305.6|12304.3|12305.3|12304|12306.2|12304.6|12305.3|12303.7|103
1624510500000|2021-06-24 04:55:00|12305.4|12304.1|12306.1|12304.8|12306.6|12304.9|12305.1|12303.5|133
1624510800000|2021-06-24 05:00:00|12306.5|12304.4|12306|12304.7|12307.4|12305.9|12305.6|12303.9|191
1624511100000|2021-06-24 05:05:00|12306.1|12304.8|12306.4|12305.1|12306.9|12305.3|12305.6|12304|150
1624511400000|2021-06-24 05:10:00|12306.5|12305.2|12306.3|12305|12306.9|12305.3|12305.5|12303.8|153
1624511700000|2021-06-24 05:15:00|12306.2|12304.9|12308.3|12307|12309.3|12307.6|12306.1|12304.6|161
1624512000000|2021-06-24 05:20:00|12308.4|12307.1|12308.6|12306.5|12308.6|12307.2|12307.6|12306|137
1624512300000|2021-06-24 05:25:00|12308.5|12306.4|12309.3|12307.2|12309.7|12308.1|12307.5|12305.9|228
1624512600000|2021-06-24 05:30:00|12309.4|12307.3|12314|12312.7|12314.9|12313.2|12309.4|12307.3|281
1624512900000|2021-06-24 05:35:00|12313.6|12312.3|12312|12310.7|12313.7|12312.4|12311.9|12310.6|182
1624513200000|2021-06-24 05:40:00|12312.2|12310.9|12312.3|12311|12314.1|12312.5|12311.8|12310.3|204
1624513500000|2021-06-24 05:45:00|12312.2|12310.9|12313.6|12311.5|12314.8|12313.2|12312.1|12310.8|222
1624513800000|2021-06-24 05:50:00|12313.8|12311.7|12311.4|12309.3|12314|12312.2|12310.8|12309|212
1624514100000|2021-06-24 05:55:00|12311.5|12309.4|12311.4|12309.3|12311.6|12309.8|12309.2|12307.6|289
1624514400000|2021-06-24 06:00:00|12311.3|12309.2|12311.9|12310.6|12315.9|12314.2|12311.3|12309.2|422
1624514700000|2021-06-24 06:05:00|12312|12310.7|12306.8|12305.5|12312.6|12310.7|12306.2|12304.9|327
1624515000000|2021-06-24 06:10:00|12306.9|12305.6|12305.6|12304.3|12307.6|12306|12304.8|12303.5|368
1624515300000|2021-06-24 06:15:00|12305.7|12304.4|12303.7|12302.4|12307.9|12306.6|12303.2|12301.9|279
1624515600000|2021-06-24 06:20:00|12304|12302.7|12299.7|12298.4|12304.6|12303|12299.3|12298|320
1624515900000|2021-06-24 06:25:00|12299.6|12298.3|12300.6|12299.3|12301.8|12300.3|12298.5|12297|278
1624516200000|2021-06-24 06:30:00|12300.8|12299.5|12300.8|12299.5|12301.9|12300.5|12298.5|12297.2|303
1624516500000|2021-06-24 06:35:00|12301.2|12299.1|12304|12302.7|12305.1|12303.3|12298.5|12296.9|289
1624516800000|2021-06-24 06:40:00|12304.1|12302.8|12301.6|12300.3|12304.9|12303.3|12301.2|12299.8|257
1624517100000|2021-06-24 06:45:00|12301.9|12300.6|12301|12299.7|12304.1|12302.4|12300.3|12298.9|300
1624517400000|2021-06-24 06:50:00|12301.5|12299.4|12299.8|12298.5|12302.7|12300.8|12299.4|12297.7|261
1624517700000|2021-06-24 06:55:00|12299.7|12298.4|12301.2|12299.9|12303.1|12301.8|12298.5|12296.9|264
1624518000000|2021-06-24 07:00:00|12301.4|12300.1|12299|12297.7|12304.3|12302.8|12297.9|12295.9|465
1624518300000|2021-06-24 07:05:00|12299.1|12297.8|12298.1|12296|12300.6|12299.2|12297.1|12295.4|452
1624518600000|2021-06-24 07:10:00|12298|12295.9|12296.3|12295|12298.5|12296.7|12295.7|12294.1|434
1624518900000|2021-06-24 07:15:00|12296.7|12295.4|12300.3|12298.2|12302|12300.7|12296.7|12295.3|471
1624519200000|2021-06-24 07:20:00|12299.8|12298.5|12299.9|12297.8|12301.2|12299.5|12298.3|12297|387
1624519500000|2021-06-24 07:25:00|12299.8|12297.7|12300.2|12298.9|12300.2|12298.9|12297.4|12296|291
1624519800000|2021-06-24 07:30:00|12300.3|12299|12302.7|12301.4|12303.2|12301.9|12299.4|12298.1|335
1624520100000|2021-06-24 07:35:00|12302.8|12301.5|12295.3|12294|12303.1|12301.8|12294.6|12293|374
1624520400000|2021-06-24 07:40:00|12295.2|12293.9|12297.9|12296.6|12298.3|12296.7|12294|12292.2|355
1624520700000|2021-06-24 07:45:00|12297.8|12296.5|12299|12297.7|12299.7|12298.4|12297.3|12295.5|309
1624521000000|2021-06-24 07:50:00|12299.1|12297.8|12301|12299.7|12301.7|12300.4|12298.9|12297.3|296
1624521300000|2021-06-24 07:55:00|12301.1|12299.8|12297.3|12295.2|12301.5|12300.2|12297|12295.2|287
1624521600000|2021-06-24 08:00:00|12297.4|12295.3|12297.2|12295.9|12298.4|12296.8|12295.3|12293.3|398
1624521900000|2021-06-24 08:05:00|12297.1|12295.8|12295|12293.7|12297.2|12295.9|12292.3|12290.7|404
1624522200000|2021-06-24 08:10:00|12294.9|12293.6|12295.1|12293.8|12296.6|12294.9|12293.4|12292.1|276
1624522500000|2021-06-24 08:15:00|12295|12293.7|12291.9|12290.6|12295.6|12294|12291.4|12290.1|271
1624522800000|2021-06-24 08:20:00|12292|12290.7|12290.4|12289.1|12292.4|12291|12289.8|12288.2|363
1624523100000|2021-06-24 08:25:00|12290.5|12289.2|12291.3|12290|12293|12291.5|12289.6|12288|343
1624523400000|2021-06-24 08:30:00|12291.4|12290.1|12294.9|12293.6|12295.2|12293.9|12291.1|12289.8|386
1624523700000|2021-06-24 08:35:00|12295.1|12293.8|12295.8|12294.5|12297.6|12296.2|12294.8|12293.2|258
1624524000000|2021-06-24 08:40:00|12295.7|12294.4|12297.1|12295.8|12298.4|12297|12295.4|12294.1|326
1624524300000|2021-06-24 08:45:00|12297.5|12295.4|12298.3|12297|12300.4|12299.1|12296.6|12295.3|302
1624524600000|2021-06-24 08:50:00|12298.1|12296.8|12297.6|12296.3|12298.8|12297.5|12296.5|12295.2|331
1624524900000|2021-06-24 08:55:00|12297.7|12296.4|12300.8|12299.5|12303.7|12301.8|12297.4|12296.1|309
1624525200000|2021-06-24 09:00:00|12300.9|12299.6|12298.2|12296.9|12301.8|12300.3|12297.6|12296.3|318
1624525500000|2021-06-24 09:05:00|12298.1|12296.8|12295.9|12294.6|12298.7|12297.2|12295.9|12294.6|276
1624525800000|2021-06-24 09:10:00|12296|12294.7|12297.7|12296.4|12299.9|12298.5|12295.6|12294.2|311
1624526100000|2021-06-24 09:15:00|12297.9|12296.6|12297.9|12296.6|12301.2|12299.9|12297.4|12295.8|338
1624526400000|2021-06-24 09:20:00|12298.2|12296.9|12296.9|12295.6|12298.8|12297.5|12295.4|12294.1|261
1624526700000|2021-06-24 09:25:00|12297|12295.7|12300.3|12299|12300.8|12299.5|12296.8|12295.5|320
1624527000000|2021-06-24 09:30:00|12300.2|12298.9|12297.8|12296.5|12302.8|12301.2|12297.7|12296.4|315
1624527300000|2021-06-24 09:35:00|12297.7|12296.4|12297.3|12296|12298.7|12297.4|12296.2|12294.9|244
1624527600000|2021-06-24 09:40:00|12297.4|12296.1|12293.2|12291.9|12298.1|12296.3|12293|12291.6|365
1624527900000|2021-06-24 09:45:00|12293.1|12291.8|12294.8|12293.5|12296.3|12294.7|12292.6|12291.3|360
1624528200000|2021-06-24 09:50:00|12294.9|12293.6|12292.9|12291.6|12297.4|12296.1|12292.9|12291.2|246
1624528500000|2021-06-24 09:55:00|12293|12291.7|12294.5|12293.2|12296.3|12294.6|12293|12291.3|316
1624528800000|2021-06-24 10:00:00|12294.4|12293.1|12295.2|12293.9|12295.4|12294.1|12294|12292.6|241
1624529100000|2021-06-24 10:05:00|12295.1|12293.8|12296.3|12295|12296.6|12295.3|12292.8|12291.5|285
1624529400000|2021-06-24 10:10:00|12296.2|12294.9|12295|12293.7|12297.1|12295.8|12294.7|12293.1|218
1624529700000|2021-06-24 10:15:00|12294.9|12293.6|12292.9|12290.8|12295.1|12293.8|12291.7|12290.1|221
1624530000000|2021-06-24 10:20:00|12293|12290.9|12292.9|12291.6|12294.2|12292.9|12292.4|12290.9|281
1624530300000|2021-06-24 10:25:00|12292.8|12291.5|12291.8|12290.5|12292.9|12291.6|12290.8|12289.5|271
1624530600000|2021-06-24 10:30:00|12291.7|12290.4|12286.4|12285.1|12292.2|12290.8|12285.6|12283.9|324
1624530900000|2021-06-24 10:35:00|12286.5|12285.2|12284.9|12283.6|12287.4|12286.1|12284|12282.6|256
1624531200000|2021-06-24 10:40:00|12285|12283.7|12285.9|12284.6|12286.6|12285.3|12283.3|12281.8|191
1624531500000|2021-06-24 10:45:00|12286.2|12284.9|12287.4|12286.1|12287.5|12286.2|12285.2|12283.9|246
1624531800000|2021-06-24 10:50:00|12287.3|12286|12289.1|12287|12289.4|12288.1|12286.6|12284.9|265
1624532100000|2021-06-24 10:55:00|12289.2|12287.1|12289|12286.9|12289.6|12288.1|12288|12286.5|221
1624532400000|2021-06-24 11:00:00|12289.1|12287|12295.4|12294.1|12296|12294.4|12287.2|12285.9|627
1624532700000|2021-06-24 11:05:00|12295.3|12294|12292.8|12291.5|12296.8|12295.5|12292.3|12290.7|474
1624533000000|2021-06-24 11:10:00|12293.1|12291.8|12294|12292.7|12296|12294.4|12292.1|12290.8|342
1624533300000|2021-06-24 11:15:00|12293.9|12292.6|12293.5|12292.2|12295.6|12294.3|12292.8|12291.5|296
1624533600000|2021-06-24 11:20:00|12293.7|12292.4|12294.3|12293|12294.9|12293.6|12292.3|12291|304
1624533900000|2021-06-24 11:25:00|12294.4|12293.1|12295.1|12293.8|12297.2|12295.9|12293.9|12292.6|263
1624534200000|2021-06-24 11:30:00|12295.2|12293.9|12300.4|12299.1|12301|12299.4|12295|12293.7|357
1624534500000|2021-06-24 11:35:00|12300.2|12298.9|12298.6|12297.3|12301.4|12300.1|12297.5|12296.2|334
1624534800000|2021-06-24 11:40:00|12298.5|12297.2|12298.2|12296.9|12299.7|12298|12296.8|12295.4|309
1624535100000|2021-06-24 11:45:00|12298.4|12297.1|12295.1|12293.8|12300|12298.4|12294.9|12293.5|330
1624535400000|2021-06-24 11:50:00|12295.2|12293.9|12295.1|12293.8|12296.6|12295.3|12294.4|12293.1|278
1624535700000|2021-06-24 11:55:00|12295.5|12294.2|12297.4|12296.1|12298.3|12297|12295.4|12294.1|307
1624536000000|2021-06-24 12:00:00|12297.6|12296.3|12297.1|12295.8|12300.3|12299|12297.1|12295.8|423
1624536300000|2021-06-24 12:05:00|12296.6|12295.3|12296.5|12295.2|12299.1|12297.7|12296.3|12295|306
1624536600000|2021-06-24 12:10:00|12296.9|12295.6|12301.2|12299.9|12302.3|12300.7|12296.2|12294.9|312
1624536900000|2021-06-24 12:15:00|12301.1|12299.8|12298.5|12297.2|12301.4|12300.1|12297.9|12296.4|361
1624537200000|2021-06-24 12:20:00|12298.2|12296.9|12296.6|12295.3|12300.3|12299|12295.6|12294.3|423
1624537500000|2021-06-24 12:25:00|12296.7|12295.4|12297.4|12295.3|12297.7|12296.2|12295.9|12294.5|314
1624537800000|2021-06-24 12:30:00|12297.5|12295.4|12295.4|12294.1|12298.5|12296.7|12292|12289.9|561
1624538100000|2021-06-24 12:35:00|12295.5|12294.2|12296.9|12295.6|12298.1|12296.8|12293.4|12292.1|494
1624538400000|2021-06-24 12:40:00|12296.8|12295.5|12298.6|12297.3|12299.2|12297.9|12294.6|12293.3|488
1624538700000|2021-06-24 12:45:00|12298.4|12297.1|12297.1|12295.8|12300.6|12299.3|12296|12294.7|453
1624539000000|2021-06-24 12:50:00|12297.2|12295.9|12292.7|12291.4|12297.3|12296|12288.2|12286.7|536
1624539300000|2021-06-24 12:55:00|12293.1|12291.8|12291.3|12290|12293.5|12292.2|12288.9|12287.3|450
1624539600000|2021-06-24 13:00:00|12291.4|12290.1|12294.7|12293.4|12295.9|12294.6|12289.1|12287.8|436
1624539900000|2021-06-24 13:05:00|12295|12293.7|12296.5|12295.2|12300|12298.7|12293.5|12292.2|484
1624540200000|2021-06-24 13:10:00|12296.6|12295.3|12299.5|12298.2|12300.6|12299.3|12295.4|12294.1|379
1624540500000|2021-06-24 13:15:00|12299.6|12298.3|12302.6|12301.3|12303.4|12302.1|12298.3|12297|418
1624540800000|2021-06-24 13:20:00|12302.5|12301.2|12312.2|12310.9|12312.9|12311.6|12301.7|12300.4|498
1624541100000|2021-06-24 13:25:00|12312.1|12310.8|12308.4|12307.1|12312.7|12311.4|12308.1|12306.8|393
1624541400000|2021-06-24 13:30:00|12308.5|12307.2|12306.4|12305.1|12309|12307.7|12304.5|12303.2|555
1624541700000|2021-06-24 13:35:00|12306.6|12305.3|12300.3|12299|12306.6|12305.3|12300.3|12298.6|514
1624542000000|2021-06-24 13:40:00|12300.4|12299.1|12299.6|12298.3|12301.8|12300.1|12295.7|12294.1|557
1624542300000|2021-06-24 13:45:00|12299.7|12298.4|12302.2|12300.9|12304.9|12303.6|12297.2|12295.9|489
1624542600000|2021-06-24 13:50:00|12301.9|12300.6|12303.1|12301.8|12304.2|12302.9|12300|12298.7|491
1624542900000|2021-06-24 13:55:00|12303|12301.7|12302.4|12301.1|12303.3|12302|12300.8|12299.5|587
1624543200000|2021-06-24 14:00:00|12302.3|12301|12305.4|12304.1|12307.6|12306|12301|12299.7|609
1624543500000|2021-06-24 14:05:00|12305.5|12304.2|12309.4|12308.1|12309.5|12308.2|12304.1|12302.8|611
1624543800000|2021-06-24 14:10:00|12309.3|12308|12306.1|12304.8|12309.7|12308.4|12305.6|12304|512
1624544100000|2021-06-24 14:15:00|12306|12304.7|12303.3|12302|12307.1|12305.8|12302.6|12301.3|473
1624544400000|2021-06-24 14:20:00|12303.4|12302.1|12304.5|12303.2|12305.3|12304|12301|12299.7|522
1624544700000|2021-06-24 14:25:00|12304.7|12303.4|12307.6|12306.3|12308.6|12307.3|12304.5|12303.2|429
1624545000000|2021-06-24 14:30:00|12307.7|12306.4|12310.8|12309.5|12312.8|12311.1|12305.7|12304.4|579
1624545300000|2021-06-24 14:35:00|12310.9|12309.6|12316.9|12315.6|12319.8|12318.3|12310.5|12309.2|592
1624545600000|2021-06-24 14:40:00|12317|12315.7|12321.9|12320.6|12322.7|12321|12316|12314.7|524
1624545900000|2021-06-24 14:45:00|12321.8|12320.5|12328.2|12326.9|12329.6|12327.8|12320.4|12319.1|726
1624546200000|2021-06-24 14:50:00|12327.8|12326.5|12336.1|12334|12336.4|12334.5|12327|12325.6|837
1624546500000|2021-06-24 14:55:00|12336.2|12334.1|12337.5|12336.2|12341.8|12339.8|12332.8|12331.5|1004
1624546800000|2021-06-24 15:00:00|12337.9|12335.8|12334.7|12333.4|12339.1|12337.8|12333.9|12332.6|733
1624547100000|2021-06-24 15:05:00|12334.6|12333.3|12332|12329.9|12336.2|12334.9|12331.3|12329.8|464
1624547400000|2021-06-24 15:10:00|12332.1|12330|12334.9|12333.6|12334.9|12333.6|12331.5|12329.8|442
1624547700000|2021-06-24 15:15:00|12335.3|12334|12341.4|12340.1|12341.7|12340.4|12334.7|12333|485
1624548000000|2021-06-24 15:20:00|12341.5|12340.2|12336.1|12334.8|12341.8|12340.3|12335.9|12334.6|509
1624548300000|2021-06-24 15:25:00|12336.2|12334.9|12338.4|12337.1|12339.2|12337.9|12334.8|12333.5|401
1624548600000|2021-06-24 15:30:00|12338.1|12336.8|12334.6|12333.3|12338.1|12336.8|12333.8|12332.5|407
1624548900000|2021-06-24 15:35:00|12334.5|12333.2|12331.5|12330.2|12335|12333.7|12331|12329.7|353
1624549200000|2021-06-24 15:40:00|12331.4|12330.1|12332.3|12331|12333.9|12332.6|12330.7|12328.9|423
1624549500000|2021-06-24 15:45:00|12333|12331.7|12334.7|12333.4|12335|12333.7|12332|12330.5|351
1624549800000|2021-06-24 15:50:00|12334.8|12333.5|12338.4|12337.1|12338.4|12337.1|12334.6|12333.1|310
1624550100000|2021-06-24 15:55:00|12338.3|12337|12338.9|12337.6|12340.3|12339|12338.1|12336.8|336
1624550400000|2021-06-24 16:00:00|12339|12337.7|12336.9|12334.8|12339.8|12338.5|12336.4|12334.7|298
1624550700000|2021-06-24 16:05:00|12336.5|12335.2|12334.4|12333.1|12337.9|12336.4|12333.6|12332.3|340
1624551000000|2021-06-24 16:10:00|12334.3|12333|12333|12331.7|12335.1|12333.5|12332.1|12330.8|273
1624551300000|2021-06-24 16:15:00|12333.1|12331.8|12330.9|12329.6|12334.6|12333.3|12330.4|12329.1|323
1624551600000|2021-06-24 16:20:00|12330.8|12329.5|12327.4|12326.1|12330.9|12329.6|12327.4|12326.1|270
1624551900000|2021-06-24 16:25:00|12327.5|12326.2|12325.3|12324|12328.8|12327.5|12325.3|12324|331
1624552200000|2021-06-24 16:30:00|12325.4|12324.1|12324.1|12322.8|12325.9|12324.6|12323.6|12322.3|310
1624552500000|2021-06-24 16:35:00|12324|12322.7|12323.7|12322.4|12324.8|12323.5|12323.1|12321.8|300
1624552800000|2021-06-24 16:40:00|12323.8|12322.5|12321.5|12320.2|12323.8|12322.5|12320.6|12319.3|309
1624553100000|2021-06-24 16:45:00|12321.4|12320.1|12319.4|12318.1|12324.1|12322.8|12313.3|12311.2|436
1624553400000|2021-06-24 16:50:00|12319.5|12318.2|12323.2|12321.9|12324.3|12322.8|12319|12317.6|436
1624553700000|2021-06-24 16:55:00|12323.3|12322|12322.8|12321.5|12325.4|12324.1|12322.7|12321.1|376
1624554000000|2021-06-24 17:00:00|12322.9|12321.6|12320.8|12319.5|12323|12321.7|12317.5|12316.2|425
1624554300000|2021-06-24 17:05:00|12320.9|12319.6|12321.7|12320.4|12321.9|12320.6|12320.5|12319.2|299
1624554600000|2021-06-24 17:10:00|12321.8|12320.5|12316.4|12315.1|12322.6|12321.3|12315.7|12314.4|330
1624554900000|2021-06-24 17:15:00|12315.9|12314.6|12318.5|12317.2|12318.6|12317.3|12315.5|12314.2|377
1624555200000|2021-06-24 17:20:00|12318.1|12316.8|12315.7|12314.4|12319.2|12317.9|12314.7|12313.4|370
1624555500000|2021-06-24 17:25:00|12315.8|12314.5|12314.2|12312.9|12316.4|12315.1|12311.2|12309.4|375
1624555800000|2021-06-24 17:30:00|12314.1|12312.8|12314.6|12313.3|12315.3|12314|12312.3|12311|368
1624556100000|2021-06-24 17:35:00|12314.7|12313.4|12320.8|12319.5|12321.2|12319.9|12314.6|12313.3|357
1624556400000|2021-06-24 17:40:00|12320.7|12319.4|12318.5|12317.2|12321.4|12320.1|12316|12314.7|281
1624556700000|2021-06-24 17:45:00|12318.4|12317.1|12318.4|12317.1|12319.5|12318.2|12317.2|12315.9|271
1624557000000|2021-06-24 17:50:00|12318.3|12317|12317.7|12316.4|12319.8|12318.5|12316.9|12315.6|246
1624557300000|2021-06-24 17:55:00|12317.8|12316.5|12318.7|12317.4|12318.9|12317.6|12316.9|12315.6|245
1624557600000|2021-06-24 18:00:00|12318.9|12317.6|12315.4|12314.1|12318.9|12317.6|12310.4|12309.1|601
1624557900000|2021-06-24 18:05:00|12316|12313.9|12317.8|12316.5|12319.3|12318|12313.2|12311.9|439
1624558200000|2021-06-24 18:10:00|12317.9|12316.6|12316.4|12315.1|12319.4|12318.1|12315|12313.4|462
1624558500000|2021-06-24 18:15:00|12316.5|12315.2|12316.7|12315.4|12318|12316.6|12315.4|12313.7|452
1624558800000|2021-06-24 18:20:00|12316.9|12315.6|12318.5|12317.2|12318.6|12317.3|12316.3|12314.6|364
1624559100000|2021-06-24 18:25:00|12318.6|12317.3|12317.8|12316.5|12318.9|12317.6|12315.2|12313.7|320
1624559400000|2021-06-24 18:30:00|12317.7|12316.4|12318.6|12317.3|12319.4|12318|12317.6|12316|313
1624559700000|2021-06-24 18:35:00|12318.5|12317.2|12321.7|12319.6|12321.7|12320.1|12318.4|12316.9|256
1624560000000|2021-06-24 18:40:00|12321.6|12319.5|12323.1|12321.8|12323.8|12322.1|12320.8|12319.2|330
1624560300000|2021-06-24 18:45:00|12323.2|12321.9|12322|12320.7|12324.1|12322.7|12321.2|12319.8|276
1624560600000|2021-06-24 18:50:00|12322.1|12320.8|12323.8|12322.5|12325.2|12323.5|12321.9|12320.6|364
1624560900000|2021-06-24 18:55:00|12323.9|12322.6|12323|12321.7|12324.7|12322.9|12322.5|12321.2|284
1624561200000|2021-06-24 19:00:00|12322.9|12321.6|12326.7|12325.4|12327.1|12325.5|12322.1|12320.4|339
1624561500000|2021-06-24 19:05:00|12326.8|12325.5|12322.3|12321|12326.9|12325.5|12321.4|12319.8|337
1624561800000|2021-06-24 19:10:00|12322.2|12320.9|12319.9|12318.6|12322.3|12321|12319.8|12318.5|306
1624562100000|2021-06-24 19:15:00|12320|12318.7|12323.1|12321.8|12323.2|12321.9|12319.8|12318.5|305
1624562400000|2021-06-24 19:20:00|12323|12321.7|12323.6|12322.3|12326.3|12325|12322.9|12321.6|329
1624562700000|2021-06-24 19:25:00|12323.7|12322.4|12320.6|12319.3|12324.4|12323.1|12320.4|12319.1|314
1624563000000|2021-06-24 19:30:00|12320.7|12319.4|12320.5|12319.2|12324.3|12322.7|12320.1|12318.5|292
1624563300000|2021-06-24 19:35:00|12320.6|12319.3|12321.4|12320.1|12323|12321.7|12319.8|12318.5|277
1624563600000|2021-06-24 19:40:00|12321.5|12320.2|12323|12321.7|12323.9|12322.6|12321.3|12320|269
1624563900000|2021-06-24 19:45:00|12322.9|12321.6|12326.2|12324.9|12326.4|12325.1|12322.9|12321.6|220
1624564200000|2021-06-24 19:50:00|12326.3|12325|12325.4|12324.1|12326.5|12325.2|12324.5|12323.1|290
1624564500000|2021-06-24 19:55:00|12325.5|12324.2|12324.1|12322.8|12327|12325.7|12320.3|12319|541
1624564800000|2021-06-24 20:00:00|12324.3|12323|12321.1|12319.8|12324.3|12323|12318.2|12316.8|371
1624565100000|2021-06-24 20:05:00|12321|12319.7|12323.1|12321|12323.1|12321.4|12321|12319.7|137
1624565400000|2021-06-24 20:10:00|12322.6|12321.3|12325.7|12324.4|12326.2|12324.9|12322.6|12321|152
1624565700000|2021-06-24 20:15:00|12325.4|12324.1|12323.9|12321.8|12327.2|12325.7|12323.4|12321.7|202
1624566000000|2021-06-24 20:20:00|12323.4|12322.1|12321.2|12319.9|12325.9|12324.4|12321|12319.5|178
1624566300000|2021-06-24 20:25:00|12321.3|12320|12321.4|12320.1|12322.8|12321.1|12321.2|12319.9|140
1624566600000|2021-06-24 20:30:00|12321.8|12320.5|12322|12319.9|12322.7|12321.1|12321.4|12319.7|186
1624566900000|2021-06-24 20:35:00|12322.1|12320|12324.5|12323.2|12325.4|12323.8|12321.6|12319.8|193
1624567200000|2021-06-24 20:40:00|12324.4|12323.1|12322.1|12320|12326|12323.9|12321.6|12320|250
1624567500000|2021-06-24 20:45:00|12322|12319.9|12322.9|12320.8|12324.3|12322.2|12320.5|12318.4|215
1624567800000|2021-06-24 20:50:00|12322.8|12320.7|12323.8|12321.7|12323.8|12321.7|12321|12318.9|217
1624568100000|2021-06-24 20:55:00|12324.2|12322.1|12327.5|12320.5|12331.2|12324.2|12322.5|12319.6|460
1624568400000|2021-06-24 21:00:00|12328|12321|12327.1|12320.1|12328.3|12321.3|12326.9|12319.9|24
1624568700000|2021-06-24 21:05:00|12328|12321|12327.1|12320.1|12328|12321|12323.8|12316.8|83
1624569000000|2021-06-24 21:10:00|12327|12320|12326.1|12319.1|12327.8|12320.8|12324.7|12317.7|126
1624569300000|2021-06-24 21:15:00|12326.3|12319.3|12326.4|12319.4|12327|12320|12325.1|12318.1|92
1624569600000|2021-06-24 21:20:00|12325.6|12318.6|12325.7|12318.7|12326.9|12319.9|12325.2|12318.2|88
1624569900000|2021-06-24 21:25:00|12326.4|12319.4|12326.1|12319.1|12326.5|12319.5|12324.9|12317.9|82
1624570200000|2021-06-24 21:30:00|12326|12319|12325.8|12318.8|12326.5|12319.5|12325.1|12318.1|148
1624570500000|2021-06-24 21:35:00|12325.5|12318.5|12324.1|12317.1|12326.7|12319.7|12324|12317|183
1624570800000|2021-06-24 21:40:00|12324.3|12317.3|12325.1|12318.1|12326.4|12319.4|12324|12317|139
1624571100000|2021-06-24 21:45:00|12324.5|12317.5|12326.7|12319.7|12327.1|12320.1|12323.4|12316.4|235
1624571400000|2021-06-24 21:50:00|12326.2|12320.5|12326.9|12321.2|12327.6|12322.4|12325|12318.5|226
1624571700000|2021-06-24 21:55:00|12326.8|12321.3|12326.6|12321.1|12327.9|12322.8|12325.1|12319.4|133
1624572000000|2021-06-24 22:00:00|12327.3|12321.4|12322.9|12320.8|12327.3|12321.4|12322.6|12317.5|376
1624572300000|2021-06-24 22:05:00|12323.3|12320.7|12322.9|12319.4|12324.6|12320.8|12322.2|12319.2|205
1624572600000|2021-06-24 22:10:00|12324.5|12318.4|12321.9|12319.4|12324.5|12320.4|12320.6|12318|235
1624572900000|2021-06-24 22:15:00|12321.8|12319.3|12321.8|12319.7|12321.9|12319.7|12321.3|12319|124
1624573200000|2021-06-24 22:20:00|12321.6|12319.1|12321.4|12319.3|12322.6|12319.8|12321.3|12318.7|181
1624573500000|2021-06-24 22:25:00|12321.5|12319.4|12319.5|12317.4|12321.6|12319.5|12319.3|12317.2|149
1624573800000|2021-06-24 22:30:00|12319.4|12317.3|12320.5|12318.4|12322.5|12320.4|12319.4|12317.3|164
1624574100000|2021-06-24 22:35:00|12320.6|12318.5|12321.4|12319.3|12321.5|12319.4|12320|12317.9|67
1624574400000|2021-06-24 22:40:00|12321.5|12319.4|12320.9|12318.8|12321.5|12319.4|12320.5|12318.4|56
1624574700000|2021-06-24 22:45:00|12320.8|12318.7|12321.4|12319.3|12321.6|12319.5|12320.8|12318.7|70
1624575000000|2021-06-24 22:50:00|12321.5|12319.4|12321.5|12319.4|12321.7|12319.6|12321.4|12319.3|61
1624575300000|2021-06-24 22:55:00|12321.6|12319.5|12321.7|12319.6|12322.2|12320.1|12321.2|12319.1|79
1624575600000|2021-06-24 23:00:00|12321.2|12319.1|12320.5|12318.4|12322.5|12320.4|12320.2|12318.1|162
1624575900000|2021-06-24 23:05:00|12320.6|12318.5|12321.2|12319.1|12321.4|12319.3|12320.1|12318.4|78
1624576200000|2021-06-24 23:10:00|12321.1|12319|12321.6|12319.5|12321.9|12320.1|12321.1|12319|87
1624576500000|2021-06-24 23:15:00|12321.7|12319.6|12321.6|12319.5|12321.9|12319.8|12321.5|12319.4|90
1624576800000|2021-06-24 23:20:00|12321.7|12319.6|12322|12320.7|12322.5|12320.7|12321.3|12319.5|101
1624577100000|2021-06-24 23:25:00|12322.4|12320.3|12323.2|12321.1|12323.6|12321.7|12321.8|12319.7|121
1624577400000|2021-06-24 23:30:00|12323.3|12321.2|12321.5|12319.4|12323.3|12321.2|12320.8|12318.8|138
1624577700000|2021-06-24 23:35:00|12321.6|12319.5|12322.1|12320|12322.3|12320.2|12321.1|12319.3|104
1624578000000|2021-06-24 23:40:00|12322|12319.9|12321.7|12319.6|12322.2|12320.1|12321.6|12319.5|111
1624578300000|2021-06-24 23:45:00|12321.8|12319.7|12321.8|12319.7|12322.5|12320.4|12321.7|12319.6|111
1624578600000|2021-06-24 23:50:00|12321.9|12319.8|12322.7|12320.6|12322.9|12321|12321.8|12319.7|113
1624578900000|2021-06-24 23:55:00|12322.8|12320.7|12323.7|12321.6|12323.8|12321.8|12322.3|12320.2|158
1624579200000|2021-06-25 00:00:00|12324|12321.9|12324|12322.7|12325.8|12324|12323.2|12321.3|409
1624579500000|2021-06-25 00:05:00|12324.2|12322.9|12326.2|12324.9|12327.6|12325.9|12324.2|12322.2|307
1624579800000|2021-06-25 00:10:00|12326.1|12324.8|12323.9|12322.6|12327.5|12325.6|12323.9|12322.6|258
1624580100000|2021-06-25 00:15:00|12324|12322.7|12327.9|12325.8|12328|12325.9|12324|12322.7|267
1624580400000|2021-06-25 00:20:00|12328|12325.9|12326.8|12325.5|12328.7|12327|12326.7|12325.1|245
1624580700000|2021-06-25 00:25:00|12326.7|12325.4|12324.7|12323.4|12326.8|12325.5|12324.3|12322.8|234
1624581000000|2021-06-25 00:30:00|12325.1|12323|12325.5|12324.2|12325.7|12324.3|12324.2|12322.7|207
1624581300000|2021-06-25 00:35:00|12325.6|12324.3|12324.4|12323.1|12326.2|12324.3|12323|12321.3|263
1624581600000|2021-06-25 00:40:00|12323.9|12322.6|12326.7|12324.6|12327.6|12325.9|12323.9|12322.2|243
1624581900000|2021-06-25 00:45:00|12326.8|12324.7|12324.4|12323.1|12327.3|12325.7|12324.4|12322.8|203
1624582200000|2021-06-25 00:50:00|12324.5|12323.2|12329.9|12327.8|12330|12327.9|12324.4|12322.7|312
1624582500000|2021-06-25 00:55:00|12330|12327.9|12324.9|12323.6|12330.8|12328.9|12324.7|12323|288
1624582800000|2021-06-25 01:00:00|12325|12323.7|12324.8|12322.7|12325.2|12323.8|12321.5|12319.7|369
1624583100000|2021-06-25 01:05:00|12324.5|12322.4|12323.3|12321.2|12324.7|12323|12322.9|12320.8|208
1624583400000|2021-06-25 01:10:00|12323.2|12321.1|12323.1|12321|12324.6|12322.8|12321.8|12319.7|308
1624583700000|2021-06-25 01:15:00|12323.2|12321.1|12321.7|12319.6|12323.8|12321.8|12321.3|12319.6|235
1624584000000|2021-06-25 01:20:00|12321.8|12319.7|12322.7|12320.6|12323.5|12321.5|12321.4|12319.6|229
1624584300000|2021-06-25 01:25:00|12322.8|12320.7|12318.8|12316.7|12322.8|12321.1|12317.7|12316|272
1624584600000|2021-06-25 01:30:00|12318.7|12316.6|12315.2|12313.9|12319.6|12317.8|12314.5|12312.8|426
1624584900000|2021-06-25 01:35:00|12315.1|12313.8|12315.7|12314.4|12316.8|12315.1|12314.5|12312.8|308
1624585200000|2021-06-25 01:40:00|12315.8|12314.5|12317.1|12315|12317.4|12316|12313.1|12311.3|417
1624585500000|2021-06-25 01:45:00|12317.2|12315.1|12318.3|12317|12318.9|12317.2|12316.9|12315.1|285
1624585800000|2021-06-25 01:50:00|12318.4|12317.1|12318.8|12316.7|12319.3|12317.5|12317.8|12316.4|219
1624586100000|2021-06-25 01:55:00|12318.4|12317.1|12317.8|12316.5|12320|12318.4|12317.3|12315.8|293
1624586400000|2021-06-25 02:00:00|12317.7|12316.4|12319.3|12317.2|12320|12318.3|12317.3|12315.7|275
1624586700000|2021-06-25 02:05:00|12319.4|12317.3|12320.2|12318.1|12321.1|12319.3|12317.9|12316.4|252
1624587000000|2021-06-25 02:10:00|12320.3|12318.2|12320.5|12318.4|12320.5|12318.8|12319.8|12318.1|109
1624587300000|2021-06-25 02:15:00|12320.4|12318.3|12320.4|12318.3|12320.6|12319|12319.1|12317.6|149
1624587600000|2021-06-25 02:20:00|12320.3|12318.2|12316.7|12315.4|12320.3|12318.7|12316.5|12314.9|235
1624587900000|2021-06-25 02:25:00|12316.6|12315.3|12314.4|12313.1|12316.9|12315.3|12314.2|12312.2|271
1624588200000|2021-06-25 02:30:00|12313.8|12312.5|12316.6|12315.3|12317.4|12315.9|12313.6|12311.9|256
1624588500000|2021-06-25 02:35:00|12316.7|12315.4|12314.5|12312.4|12317.3|12315.9|12313.6|12311.9|218
1624588800000|2021-06-25 02:40:00|12314.3|12312.2|12316.6|12314.5|12317.2|12315.1|12314.2|12312.2|311
1624589100000|2021-06-25 02:45:00|12316.7|12314.6|12314|12311.9|12316.7|12314.6|12312.9|12311|293
1624589400000|2021-06-25 02:50:00|12314.1|12312|12313.9|12312.6|12315.2|12313.5|12313.7|12311.9|212
1624589700000|2021-06-25 02:55:00|12314|12312.7|12315|12312.9|12315.9|12314.1|12314|12312.1|259
1624590000000|2021-06-25 03:00:00|12314.9|12312.8|12315.4|12313.3|12315.7|12314|12313.7|12311.9|233
1624590300000|2021-06-25 03:05:00|12315|12312.9|12315.3|12313.2|12315.7|12314.1|12314.1|12312|204
1624590600000|2021-06-25 03:10:00|12315.4|12313.3|12314.2|12312.9|12315.8|12314.2|12314.1|12312.3|144
1624590900000|2021-06-25 03:15:00|12314.7|12312.6|12313.6|12312.3|12315.4|12313.6|12313.5|12311.8|131
1624591200000|2021-06-25 03:20:00|12314.1|12312|12313.9|12312.6|12314.2|12312.6|12312.8|12311.2|198
1624591500000|2021-06-25 03:25:00|12313.8|12312.5|12313.3|12311.2|12314.3|12312.6|12312.9|12311.1|201
1624591800000|2021-06-25 03:30:00|12313.4|12311.3|12313.8|12312.5|12314.2|12312.6|12311.9|12310.4|183
1624592100000|2021-06-25 03:35:00|12313.9|12312.6|12312.2|12310.9|12314.3|12312.7|12312.2|12310.5|124
1624592400000|2021-06-25 03:40:00|12312.3|12311|12312.3|12311|12313|12311.3|12311.5|12310.1|129
1624592700000|2021-06-25 03:45:00|12312.2|12310.9|12312.1|12310.8|12312.7|12311|12312|12310.2|81
1624593000000|2021-06-25 03:50:00|12312|12310.7|12312.2|12310.9|12312.7|12311|12311.6|12310.2|95
1624593300000|2021-06-25 03:55:00|12312.1|12310.8|12312.6|12310.5|12313.5|12311.9|12312|12310.3|183
1624593600000|2021-06-25 04:00:00|12312.7|12310.6|12312.4|12311.1|12313.1|12311.4|12312.2|12310.5|133
1624593900000|2021-06-25 04:05:00|12312.8|12310.7|12314.6|12313.3|12315.4|12313.7|12312.3|12310.6|129
1624594200000|2021-06-25 04:10:00|12314.7|12313.4|12314|12312.7|12315.2|12313.5|12313.7|12312|187
1624594500000|2021-06-25 04:15:00|12314.1|12312.8|12314.2|12312.1|12314.9|12313.2|12313|12311.2|217
1624594800000|2021-06-25 04:20:00|12314.1|12312|12313.1|12311|12314.3|12312.6|12312.7|12310.7|211
1624595100000|2021-06-25 04:25:00|12313.2|12311.1|12313.9|12312.6|12314.4|12312.7|12312.2|12310.4|281
1624595400000|2021-06-25 04:30:00|12314.5|12312.4|12315.6|12313.5|12316.7|12315.1|12314.1|12312.4|251
1624595700000|2021-06-25 04:35:00|12315|12313.7|12315.1|12313.8|12316.1|12314.5|12314.9|12313.2|202
1624596000000|2021-06-25 04:40:00|12315|12313.7|12315.6|12313.5|12315.9|12314.1|12314.8|12313.2|133
1624596300000|2021-06-25 04:45:00|12315.2|12313.9|12315.6|12314.3|12316.4|12315|12314.9|12313.2|163
1624596600000|2021-06-25 04:50:00|12315.5|12314.2|12316.2|12314.1|12316.8|12315.2|12315|12313.3|154
1624596900000|2021-06-25 04:55:00|12316.3|12314.2|12316.1|12314.8|12317.2|12315.6|12315.6|12313.9|217
1624597200000|2021-06-25 05:00:00|12316.2|12314.9|12316.8|12315.5|12317|12315.7|12314.7|12313.2|213
1624597500000|2021-06-25 05:05:00|12316.9|12315.6|12315.2|12313.9|12317.9|12316.4|12315|12313.3|235
1624597800000|2021-06-25 05:10:00|12315.1|12313.8|12317.3|12315.2|12317.6|12315.8|12315.1|12313.7|281
1624598100000|2021-06-25 05:15:00|12317.4|12315.3|12316.5|12315.2|12318.3|12316.7|12316.4|12315.1|199
1624598400000|2021-06-25 05:20:00|12316.6|12315.3|12316|12314.7|12317.1|12315.6|12315.6|12314|182
1624598700000|2021-06-25 05:25:00|12316.1|12314.8|12313.7|12311.6|12316.3|12314.9|12313.3|12311.5|340
1624599000000|2021-06-25 05:30:00|12313.9|12311.8|12313.8|12311.7|12314.7|12313.2|12312.6|12311.2|295
1624599300000|2021-06-25 05:35:00|12313.4|12312.1|12313.9|12311.8|12314.9|12313.3|12312.4|12310.8|230
1624599600000|2021-06-25 05:40:00|12313.8|12311.7|12312.8|12311.5|12313.8|12312.1|12311.7|12310.3|242
1624599900000|2021-06-25 05:45:00|12312.9|12311.6|12309.2|12307.9|12313.1|12311.6|12308.8|12307.2|257
1624600200000|2021-06-25 05:50:00|12309.1|12307.8|12312.4|12310.3|12312.9|12311|12309.1|12307.4|287
1624600500000|2021-06-25 05:55:00|12312.5|12310.4|12308|12305.9|12312.8|12311|12307.6|12305.8|333
1624600800000|2021-06-25 06:00:00|12307.9|12305.8|12311.6|12310.3|12312.3|12310.4|12307.1|12305.5|460
1624601100000|2021-06-25 06:05:00|12311.7|12310.4|12313|12311.7|12313.8|12312.5|12309.9|12308.1|396
1624601400000|2021-06-25 06:10:00|12312.9|12311.6|12312.1|12310.8|12314.2|12312.8|12309.8|12308.3|456
1624601700000|2021-06-25 06:15:00|12312|12310.7|12313.1|12311.8|12313.2|12311.9|12311.3|12309.8|326
1624602000000|2021-06-25 06:20:00|12313.3|12312|12311.9|12309.8|12313.6|12312|12310.3|12309|332
1624602300000|2021-06-25 06:25:00|12311.4|12310.1|12309|12307.7|12312.7|12311|12308.6|12307.3|449
1624602600000|2021-06-25 06:30:00|12309.1|12307.8|12305.9|12304.6|12310.7|12309.4|12305.8|12304.4|354
1624602900000|2021-06-25 06:35:00|12305.7|12304.4|12306.1|12304.8|12307.3|12306|12303.7|12302.2|392
1624603200000|2021-06-25 06:40:00|12306.2|12304.1|12303.4|12302.1|12306.2|12304.4|12302.8|12301.5|329
1624603500000|2021-06-25 06:45:00|12303.5|12302.2|12304.4|12303.1|12304.7|12303.4|12302.7|12301.4|331
1624603800000|2021-06-25 06:50:00|12304.5|12303.2|12303.8|12302.5|12304.7|12303.4|12302.7|12301.2|362
1624604100000|2021-06-25 06:55:00|12303.9|12302.6|12303.8|12302.5|12305.2|12303.9|12302.1|12300.8|309
1624604400000|2021-06-25 07:00:00|12303.7|12302.4|12304.7|12303.4|12305.9|12304.6|12302.9|12301.6|485
1624604700000|2021-06-25 07:05:00|12304.6|12303.3|12306.6|12305.3|12307.5|12305.9|12303.8|12302.5|493
1624605000000|2021-06-25 07:10:00|12306.5|12305.2|12305.5|12304.2|12308.8|12307.5|12305.2|12303.8|358
1624605300000|2021-06-25 07:15:00|12305.4|12304.1|12306.1|12304.8|12306.6|12305.1|12304.1|12302.4|401
1624605600000|2021-06-25 07:20:00|12306.2|12304.9|12309.3|12308|12310.9|12309.6|12306.1|12304.7|391
1624605900000|2021-06-25 07:25:00|12309.2|12307.9|12306.7|12305.4|12311.5|12310.1|12305.8|12304.5|416
1624606200000|2021-06-25 07:30:00|12306.8|12305.5|12307.8|12306.5|12308.6|12307|12306.7|12305.4|336
1624606500000|2021-06-25 07:35:00|12307.7|12306.4|12305.5|12304.2|12308.2|12306.6|12304.8|12303.4|329
1624606800000|2021-06-25 07:40:00|12305.4|12304.1|12305|12303.7|12305.7|12304.4|12303.7|12302.3|280
1624607100000|2021-06-25 07:45:00|12305.1|12303.8|12300.8|12299.5|12306.5|12305|12300.5|12299.2|423
1624607400000|2021-06-25 07:50:00|12300.9|12299.6|12301.5|12300.2|12302.8|12301.3|12300.8|12299.5|458
1624607700000|2021-06-25 07:55:00|12301.4|12300.1|12303.1|12301.8|12304|12302.7|12300.8|12299.5|390
1624608000000|2021-06-25 08:00:00|12303.2|12301.9|12306.2|12304.9|12306.3|12305|12303.1|12301.8|443
1624608300000|2021-06-25 08:05:00|12306.1|12304.8|12308.9|12306.8|12310.9|12309.6|12305.8|12304.5|442
1624608600000|2021-06-25 08:10:00|12308.8|12306.7|12307.4|12306.1|12311|12309.7|12307.1|12305.8|402
1624608900000|2021-06-25 08:15:00|12307.3|12306|12302.5|12301.2|12308.4|12307.1|12301.5|12300.1|460
1624609200000|2021-06-25 08:20:00|12302.4|12301.1|12304.5|12303.2|12304.9|12303.4|12301.4|12300.1|408
1624609500000|2021-06-25 08:25:00|12304.4|12303.1|12305.4|12304.1|12306.4|12305.1|12303.7|12302|313
1624609800000|2021-06-25 08:30:00|12305.3|12304|12306.5|12305.2|12307.3|12306|12304.6|12303.3|315
1624610100000|2021-06-25 08:35:00|12306.3|12305|12306.4|12305.1|12307.2|12305.9|12303.6|12302|284
1624610400000|2021-06-25 08:40:00|12306.6|12305.3|12305.5|12304.2|12307|12305.3|12303.6|12302.3|279
1624610700000|2021-06-25 08:45:00|12305.6|12304.3|12306.9|12305.6|12307|12305.7|12304.7|12303.4|311
1624611000000|2021-06-25 08:50:00|12306.8|12305.5|12305.2|12303.9|12307|12305.7|12304|12302.7|275
1624611300000|2021-06-25 08:55:00|12305.3|12304|12304|12302.7|12305.5|12304.2|12302.3|12301|279
1624611600000|2021-06-25 09:00:00|12304.1|12302.8|12301.4|12300.1|12307|12305.7|12300.4|12299.1|367
1624611900000|2021-06-25 09:05:00|12301.3|12300|12304.4|12303.1|12304.4|12303.1|12299.6|12298.3|411
1624612200000|2021-06-25 09:10:00|12304.6|12303.3|12304.4|12303.1|12306.3|12305|12304|12302.7|334
1624612500000|2021-06-25 09:15:00|12304.6|12303.3|12304.5|12303.2|12305.5|12304.2|12302.7|12301.4|297
1624612800000|2021-06-25 09:20:00|12304.4|12303.1|12301|12299.7|12304.5|12303.2|12300.5|12299.2|277
1624613100000|2021-06-25 09:25:00|12300.9|12299.6|12302.6|12301.3|12303.3|12302|12299.7|12298.4|339
1624613400000|2021-06-25 09:30:00|12302.7|12301.4|12304.6|12303.3|12305.1|12303.8|12302.1|12300.8|359
1624613700000|2021-06-25 09:35:00|12304.5|12303.2|12306.9|12305.6|12307.2|12305.9|12304.4|12303.1|273
1624614000000|2021-06-25 09:40:00|12307|12305.7|12305.5|12304.2|12307.2|12305.9|12304.6|12303.3|290
1624614300000|2021-06-25 09:45:00|12305.4|12304.1|12304.7|12303.4|12305.9|12304.6|12304.4|12303|290
1624614600000|2021-06-25 09:50:00|12304.6|12303.3|12307.8|12306.5|12308|12306.7|12304.2|12302.9|330
1624614900000|2021-06-25 09:55:00|12307.7|12306.4|12309.2|12307.9|12310.8|12309.1|12307.6|12306.3|363
1624615200000|2021-06-25 10:00:00|12309.1|12307.8|12313.6|12312.3|12314.3|12313|12309.1|12307.8|334
1624615500000|2021-06-25 10:05:00|12313.5|12312.2|12311.9|12310.6|12313.7|12312.4|12311.9|12310.6|302
1624615800000|2021-06-25 10:10:00|12312|12310.7|12312.1|12310.8|12313.5|12312.2|12311|12309.7|359
1624616100000|2021-06-25 10:15:00|12312.2|12310.9|12311.3|12310|12313.2|12311.9|12309.8|12308.3|373
1624616400000|2021-06-25 10:20:00|12311.4|12310.1|12312.6|12311.3|12313.4|12312.1|12310.2|12308.9|231
1624616700000|2021-06-25 10:25:00|12313|12311.7|12310|12308.7|12313.3|12312|12309.8|12308.5|273
1624617000000|2021-06-25 10:30:00|12310.2|12308.9|12309.2|12307.9|12311|12309.7|12309|12307.7|248
1624617300000|2021-06-25 10:35:00|12309.3|12308|12307|12305.7|12309.6|12308.3|12306.9|12305.6|254
1624617600000|2021-06-25 10:40:00|12307.1|12305.8|12309.5|12308.2|12310.4|12309.1|12307|12305.7|229
1624617900000|2021-06-25 10:45:00|12309.6|12308.3|12308.5|12307.2|12309.9|12308.6|12307.7|12306.4|172
1624618200000|2021-06-25 10:50:00|12308.6|12307.3|12303.9|12302.6|12309.5|12308.2|12303.8|12302.5|212
1624618500000|2021-06-25 10:55:00|12303.8|12302.5|12304.1|12302.8|12304.3|12303|12302.2|12300.9|247
1624618800000|2021-06-25 11:00:00|12304|12302.7|12305.6|12304.3|12305.9|12304.6|12303.5|12302.2|228
1624619100000|2021-06-25 11:05:00|12305.7|12304.4|12308.7|12307.4|12308.7|12307.4|12305.6|12304.3|287
1624619400000|2021-06-25 11:10:00|12308.6|12307.3|12310.8|12309.5|12311|12309.7|12307.8|12306.5|229
1624619700000|2021-06-25 11:15:00|12310.9|12309.6|12311.8|12310.5|12312.4|12311.1|12310.5|12309.2|249
1624620000000|2021-06-25 11:20:00|12311.9|12310.6|12310.3|12309|12313.9|12312.6|12310.3|12309|338
1624620300000|2021-06-25 11:25:00|12310.8|12309.5|12306.9|12305.6|12311.1|12309.8|12306.9|12305.6|266
1624620600000|2021-06-25 11:30:00|12307|12305.7|12309.7|12308.4|12310.8|12309.5|12307|12305.7|348
1624620900000|2021-06-25 11:35:00|12309.6|12308.3|12309.3|12308|12310.3|12309|12306.9|12305.6|370
1624621200000|2021-06-25 11:40:00|12309.2|12307.9|12307.8|12306.5|12310.5|12309.2|12307.6|12306.3|301
1624621500000|2021-06-25 11:45:00|12307.9|12306.6|12308.1|12306.8|12309.5|12308.2|12307.1|12305.8|296
1624621800000|2021-06-25 11:50:00|12308.2|12306.9|12310.2|12308.9|12310.6|12309.1|12307.8|12306.5|253
1624622100000|2021-06-25 11:55:00|12310.3|12309|12309.6|12308.3|12310.7|12309|12308|12306.7|385
1624622400000|2021-06-25 12:00:00|12309.7|12308.4|12302.9|12301.6|12310|12308.7|12302.3|12300.8|516
1624622700000|2021-06-25 12:05:00|12303|12301.7|12300.9|12299.6|12304.2|12302.9|12300.8|12299.5|356
1624623000000|2021-06-25 12:10:00|12301|12299.7|12298|12296.7|12302.5|12301.2|12297.7|12296.4|421
1624623300000|2021-06-25 12:15:00|12298.1|12296.8|12294.1|12292.8|12298.7|12297.4|12292.9|12291.4|500
1624623600000|2021-06-25 12:20:00|12293.7|12292.4|12294.2|12292.9|12296.4|12295.1|12293|12291.7|452
1624623900000|2021-06-25 12:25:00|12294.1|12292.8|12297|12294.9|12298.5|12296.4|12290.9|12289.6|521
1624624200000|2021-06-25 12:30:00|12297.2|12295.1|12289.7|12288.4|12297.7|12295.3|12285.1|12283.3|1004
1624624500000|2021-06-25 12:35:00|12289.9|12288.6|12295.5|12294.2|12296.8|12295.5|12288.6|12287|796
1624624800000|2021-06-25 12:40:00|12295.1|12293.8|12292.7|12291.4|12296.7|12295.4|12291.5|12290.2|655
1624625100000|2021-06-25 12:45:00|12292.8|12291.5|12295.3|12294|12298.1|12296.8|12290.8|12289.5|601
1624625400000|2021-06-25 12:50:00|12295.4|12294.1|12295.2|12293.9|12296|12294.7|12292|12290.7|621
1624625700000|2021-06-25 12:55:00|12295.1|12293.8|12296.1|12294.8|12298.4|12297.1|12294.1|12292.8|519
1624626000000|2021-06-25 13:00:00|12296.2|12294.9|12293.3|12292|12296.2|12294.9|12291.7|12290.4|681
1624626300000|2021-06-25 13:05:00|12293|12291.7|12292.2|12290.9|12295.8|12294.5|12290.3|12289|637
1624626600000|2021-06-25 13:10:00|12292.3|12291|12289.5|12288.2|12292.5|12291.2|12288.9|12287.6|550
1624626900000|2021-06-25 13:15:00|12289.9|12288.6|12288.7|12287.4|12292|12290.7|12288.2|12286.9|543
1624627200000|2021-06-25 13:20:00|12288.8|12287.5|12288.7|12287.4|12291.3|12290|12288|12286.7|393
1624627500000|2021-06-25 13:25:00|12288.8|12287.5|12289|12287.7|12289.9|12288.6|12287.9|12286.6|406
1624627800000|2021-06-25 13:30:00|12289.2|12287.9|12294.6|12293.3|12296.2|12294.6|12286.9|12285.6|743
1624628100000|2021-06-25 13:35:00|12294.8|12293.5|12290.9|12289.6|12297.2|12295.9|12290.9|12289.6|467
1624628400000|2021-06-25 13:40:00|12291|12289.7|12290.6|12289.3|12294.8|12293.5|12289.7|12288.4|483
1624628700000|2021-06-25 13:45:00|12290.5|12289.2|12279|12277.7|12291.8|12290.5|12278.7|12276.6|504
1624629000000|2021-06-25 13:50:00|12279.1|12277.8|12281.3|12280|12283.1|12281.8|12279.1|12277.8|424
1624629300000|2021-06-25 13:55:00|12282|12280.7|12275.5|12273.4|12282.2|12280.9|12273.2|12271.6|586
1624629600000|2021-06-25 14:00:00|12275.3|12273.2|12280.3|12279|12282.1|12280|12275.3|12273.2|799
1624629900000|2021-06-25 14:05:00|12280.4|12279.1|12282.9|12281.6|12284.6|12283.3|12277.9|12276.6|731
1624630200000|2021-06-25 14:10:00|12283|12281.7|12284.2|12282.9|12287.3|12286|12280.1|12278.8|923
1624630500000|2021-06-25 14:15:00|12284.3|12283|12278.9|12277.6|12285.2|12283.9|12278.3|12277|794
1624630800000|2021-06-25 14:20:00|12279|12277.7|12274.5|12273.2|12282.9|12281.6|12274.1|12272.6|721
1624631100000|2021-06-25 14:25:00|12274.4|12273.1|12277.4|12276.1|12277.8|12276.5|12272.7|12271.4|586
1624631400000|2021-06-25 14:30:00|12277.5|12276.2|12280.6|12279.3|12280.6|12279.3|12276.1|12274.8|633
1624631700000|2021-06-25 14:35:00|12280.5|12279.2|12279.2|12277.9|12281|12279.7|12278.1|12276.8|526
1624632000000|2021-06-25 14:40:00|12278.9|12277.6|12280.1|12278.8|12280.6|12279.3|12278.3|12277|504
1624632300000|2021-06-25 14:45:00|12280.6|12279.3|12285.3|12284|12286|12284.7|12279.9|12278.6|588
1624632600000|2021-06-25 14:50:00|12285.4|12284.1|12286.8|12285.5|12289.6|12288.3|12282.8|12281.4|649
1624632900000|2021-06-25 14:55:00|12286.5|12285.2|12284.2|12282.9|12286.5|12285.2|12280.9|12279.3|795
1624633200000|2021-06-25 15:00:00|12284.3|12283|12288.4|12287.1|12290.3|12288.6|12279.3|12277.9|868
1624633500000|2021-06-25 15:05:00|12288.5|12287.2|12288.4|12287.1|12289|12287.7|12285.7|12284.4|607
1624633800000|2021-06-25 15:10:00|12288.5|12287.2|12289.8|12288.5|12292.1|12290.8|12288.4|12287.1|542
1624634100000|2021-06-25 15:15:00|12289.7|12288.4|12292.1|12290.8|12293.7|12292.4|12288.9|12287.6|432
1624634400000|2021-06-25 15:20:00|12292.2|12290.9|12293.9|12292.6|12295.3|12294|12290.3|12289|381
1624634700000|2021-06-25 15:25:00|12294|12292.7|12292.7|12291.4|12294.5|12293.2|12291.9|12290.6|381
1624635000000|2021-06-25 15:30:00|12292.6|12291.3|12291.2|12289.9|12293.5|12291.9|12289.8|12288.4|369
1624635300000|2021-06-25 15:35:00|12291.1|12289.8|12295.9|12294.6|12296.2|12294.9|12291.1|12289.8|354
1624635600000|2021-06-25 15:40:00|12296.2|12294.9|12296.8|12295.5|12297.3|12296|12294.4|12293.1|425
1624635900000|2021-06-25 15:45:00|12296.7|12295.4|12296.4|12295.1|12300.4|12299.1|12296.2|12294.9|438
1624636200000|2021-06-25 15:50:00|12296.5|12295.2|12295.6|12294.3|12297.1|12295.8|12295.1|12293.5|393
1624636500000|2021-06-25 15:55:00|12295.7|12294.4|12294.7|12293.4|12297.5|12296.2|12294.1|12292.8|468
1624636800000|2021-06-25 16:00:00|12294.8|12293.5|12296|12294.7|12299.8|12298.2|12294.3|12293|353
1624637100000|2021-06-25 16:05:00|12296.1|12294.8|12295.5|12294.2|12297.3|12296|12293.5|12292.2|345
1624637400000|2021-06-25 16:10:00|12295.6|12294.3|12296.5|12295.2|12296.6|12295.3|12295.1|12293.8|271
1624637700000|2021-06-25 16:15:00|12296.6|12295.3|12296.5|12295.2|12299.9|12298.6|12295.6|12294.3|316
1624638000000|2021-06-25 16:20:00|12296.4|12295.1|12296.5|12295.2|12298.2|12296.9|12294.9|12293.5|237
1624638300000|2021-06-25 16:25:00|12296.6|12295.3|12298.1|12296.8|12298.4|12297.1|12296.3|12295|298
1624638600000|2021-06-25 16:30:00|12298|12296.7|12297.2|12295.9|12299.9|12298.6|12296.4|12295.1|292
1624638900000|2021-06-25 16:35:00|12297.3|12296|12297.3|12296|12298|12296.7|12296.4|12295.1|227
1624639200000|2021-06-25 16:40:00|12297.2|12295.9|12293.3|12292|12297.4|12296.1|12292.8|12291.5|231
1624639500000|2021-06-25 16:45:00|12293.4|12292.1|12296.6|12295.3|12296.7|12295.4|12292.6|12291.3|278
1624639800000|2021-06-25 16:50:00|12296.7|12295.4|12299|12297.7|12299.1|12297.8|12294|12292.4|373
1624640100000|2021-06-25 16:55:00|12299.1|12297.8|12294.8|12293.5|12299.1|12297.8|12294.6|12293.3|362
1624640400000|2021-06-25 17:00:00|12294.7|12293.4|12298.2|12296.9|12298.8|12297.5|12294.3|12293|366
1624640700000|2021-06-25 17:05:00|12298.1|12296.8|12296.7|12295.4|12299.1|12297.8|12295|12293.7|291
1624641000000|2021-06-25 17:10:00|12296.6|12295.3|12296|12294.7|12298|12296.7|12295.8|12294.5|298
1624641300000|2021-06-25 17:15:00|12295.9|12294.6|12299.5|12298.2|12299.6|12298.3|12295.1|12293.8|229
1624641600000|2021-06-25 17:20:00|12299.4|12298.1|12299.5|12298.2|12299.8|12298.5|12298.6|12297.3|235
1624641900000|2021-06-25 17:25:00|12299.4|12298.1|12299.7|12298.4|12300.2|12298.8|12298.8|12297.5|225
1624642200000|2021-06-25 17:30:00|12299.6|12298.3|12305.1|12303.8|12305.5|12304.1|12299.2|12297.9|378
1624642500000|2021-06-25 17:35:00|12305|12303.7|12306.6|12305.3|12306.7|12305.4|12303.5|12302.2|293
1624642800000|2021-06-25 17:40:00|12306.5|12305.2|12304.3|12303|12306.7|12305.4|12304.1|12302.8|166
1624643100000|2021-06-25 17:45:00|12304.2|12302.9|12301.2|12299.9|12305.2|12303.9|12301.1|12299.8|171
1624643400000|2021-06-25 17:50:00|12301.3|12300|12299|12297.7|12302|12300.7|12298.8|12297.5|254
1624643700000|2021-06-25 17:55:00|12298.8|12297.5|12300.2|12298.9|12300.3|12299|12298|12296.7|193
1624644000000|2021-06-25 18:00:00|12299.9|12298.6|12300.1|12298.8|12300.5|12299.2|12298.7|12297.4|265
1624644300000|2021-06-25 18:05:00|12299.9|12298.6|12301|12299.7|12301.6|12300.3|12299|12297.7|233
1624644600000|2021-06-25 18:10:00|12300.9|12299.6|12301.3|12300|12301.6|12300.3|12299.9|12298.6|170
1624644900000|2021-06-25 18:15:00|12301.1|12299.8|12302.7|12301.4|12304.3|12303|12300.9|12299.6|288
1624645200000|2021-06-25 18:20:00|12302.6|12301.3|12303.4|12302.1|12304.4|12303.1|12302.1|12300.8|256
1624645500000|2021-06-25 18:25:00|12303.5|12302.2|12306.3|12305|12306.4|12305.1|12303.3|12302|199
1624645800000|2021-06-25 18:30:00|12306|12304.7|12307.7|12306.4|12307.8|12306.5|12305.4|12304.1|189
1624646100000|2021-06-25 18:35:00|12307.8|12306.5|12305.6|12304.3|12307.9|12306.6|12304.2|12302.9|225
1624646400000|2021-06-25 18:40:00|12305.5|12304.2|12305.7|12304.4|12308.2|12306.9|12304.1|12302.8|250
1624646700000|2021-06-25 18:45:00|12305.8|12304.5|12304.4|12303.1|12305.8|12304.5|12303.1|12301.8|191
1624647000000|2021-06-25 18:50:00|12304.5|12303.2|12305.6|12304.3|12306.3|12305|12301.9|12300.3|309
1624647300000|2021-06-25 18:55:00|12305.3|12303.5|12307.7|12306.4|12309.5|12308.2|12305.2|12303.5|501
1624647600000|2021-06-25 19:00:00|12307.9|12306.6|12310.4|12309.1|12311.2|12309.5|12307.5|12306|374
1624647900000|2021-06-25 19:05:00|12310.5|12309.2|12307.2|12305.9|12310.7|12309.4|12307.2|12305.9|240
1624648200000|2021-06-25 19:10:00|12307.1|12305.8|12307.1|12305.8|12308.5|12306.9|12305.7|12304.4|212
1624648500000|2021-06-25 19:15:00|12307|12305.7|12305.8|12304.5|12307.1|12305.7|12305.4|12304.1|214
1624648800000|2021-06-25 19:20:00|12305.6|12304.3|12305.3|12304|12307.6|12305.9|12304.6|12303.3|295
1624649100000|2021-06-25 19:25:00|12305.2|12303.9|12304.8|12303.5|12305.5|12303.9|12303.7|12302.4|319
1624649400000|2021-06-25 19:30:00|12304.7|12303.4|12303.6|12302.3|12304.7|12303.4|12303|12301.4|242
1624649700000|2021-06-25 19:35:00|12303.7|12302.4|12299.7|12298.4|12304.4|12302.8|12299.6|12298.1|249
1624650000000|2021-06-25 19:40:00|12299.8|12298.5|12298.5|12297.2|12301.8|12300.2|12298.5|12297.1|273
1624650300000|2021-06-25 19:45:00|12298.6|12297.3|12298.8|12297.5|12300.6|12298.9|12298.2|12296.9|237
1624650600000|2021-06-25 19:50:00|12298.9|12297.6|12296.8|12295.5|12299|12297.7|12295.6|12294.3|297
1624650900000|2021-06-25 19:55:00|12296.7|12295.4|12297|12295.7|12298.3|12297|12295.8|12294.5|396
1624651200000|2021-06-25 20:00:00|12297.3|12296|12297.4|12296.1|12300.9|12299.4|12297.2|12295.2|341
1624651500000|2021-06-25 20:05:00|12297.9|12295.8|12298.5|12296.4|12298.7|12296.8|12295.9|12293.8|233
1624651800000|2021-06-25 20:10:00|12298.4|12296.3|12298.6|12296.5|12300.3|12298.2|12296.9|12294.8|205
1624652100000|2021-06-25 20:15:00|12298.7|12296.6|12299.5|12297.4|12300|12297.9|12297.6|12295.8|211
1624652400000|2021-06-25 20:20:00|12299.6|12297.5|12303.2|12301.1|12303.7|12301.6|12299.6|12297.5|299
1624652700000|2021-06-25 20:25:00|12303.3|12301.2|12297.6|12295.5|12303.3|12301.2|12297.5|12295.4|242
1624653000000|2021-06-25 20:30:00|12297.7|12295.6|12296.8|12294.7|12298.3|12296.2|12296.5|12294.4|194
1624653300000|2021-06-25 20:35:00|12296.7|12294.6|12298.3|12296.2|12299.6|12297.5|12296.4|12294.3|231
1624653600000|2021-06-25 20:40:00|12298.4|12296.3|12300.2|12298.1|12301.4|12299.3|12298.3|12296.2|293
1624653900000|2021-06-25 20:45:00|12300.5|12298.4|12302.4|12300.3|12303.5|12301.4|12299.3|12297.2|236
1624654200000|2021-06-25 20:50:00|12302.2|12300.1|12300.6|12298.5|12302.2|12300.1|12298.1|12296|339
1624654500000|2021-06-25 20:55:00|12299.3|12297.2|12301.4|12294.4|12305.9|12299|12298.2|12291.2|614
1624824000000|2021-06-27 20:00:00|12300.5|12287.5|12300.6|12287.6|12303.4|12290.4|12300.2|12287.2|12
1624824300000|2021-06-27 20:05:00|12300.2|12287.2|12303.4|12290.4|12303.4|12290.4|12300.2|12287.2|11
1624824600000|2021-06-27 20:10:00|12300.2|12287.2|12300.2|12287.2|12300.6|12287.6|12300.2|12287.2|7
1624824900000|2021-06-27 20:15:00|12300.6|12287.6|12300.6|12287.6|12300.6|12287.6|12299.3|12286.3|13
1624825200000|2021-06-27 20:20:00|12300.2|12287.2|12303.4|12290.4|12303.4|12290.4|12300.2|12287.2|8
1624825500000|2021-06-27 20:25:00|12300.6|12287.6|12300.6|12287.6|12300.6|12287.6|12299.7|12286.7|9
1624825800000|2021-06-27 20:30:00|12300.2|12287.2|12300.6|12287.6|12303.4|12290.4|12300.2|12287.2|6
1624826100000|2021-06-27 20:35:00|12300.2|12287.2|12300.6|12287.6|12303.4|12290.4|12300.2|12287.2|6
1624826400000|2021-06-27 20:40:00|12301.1|12288.1|12303.9|12290.9|12303.9|12290.9|12300.8|12287.8|8
1624826700000|2021-06-27 20:45:00|12301.1|12288.1|12303.9|12290.9|12303.9|12290.9|12300.8|12287.8|9
1624827000000|2021-06-27 20:50:00|12300.8|12287.8|12301.1|12288.1|12301.1|12288.1|12300.8|12287.8|12
1624827300000|2021-06-27 20:55:00|12300.8|12287.8|12301.1|12288.1|12301.1|12288.1|12299.9|12286.9|8
1624827600000|2021-06-27 21:00:00|12300.8|12287.8|12300.8|12287.8|12301.1|12296.2|12296.5|12287.8|27
1624827900000|2021-06-27 21:05:00|12297.7|12294.6|12298.1|12292|12302.4|12294.6|12296.2|12288.1|25
1624828200000|2021-06-27 21:10:00|12302.4|12289.4|12301.7|12288.7|12302.4|12294.1|12295.5|12288.1|38
1624828500000|2021-06-27 21:15:00|12298.3|12292.6|12302.6|12289.9|12303.1|12295.7|12297|12287.8|35
1624828800000|2021-06-27 21:20:00|12301.6|12290.2|12302|12289.8|12302.6|12294.4|12299.8|12288.3|67
1624829100000|2021-06-27 21:25:00|12301.9|12289.7|12301|12288.5|12304.4|12294.3|12299.9|12288.5|87
1624829400000|2021-06-27 21:30:00|12301.6|12289|12302.1|12290.1|12303.6|12295.7|12298.8|12287.9|73
1624829700000|2021-06-27 21:35:00|12302.6|12290.8|12300.1|12297|12305.7|12297.3|12299.3|12288.8|140
1624830000000|2021-06-27 21:40:00|12300.4|12297.3|12301.7|12295|12303.2|12297.6|12300.1|12288.1|146
1624830300000|2021-06-27 21:45:00|12301.8|12295.6|12301.2|12291|12302.4|12295.6|12298.3|12289.9|121
1624830600000|2021-06-27 21:50:00|12301.3|12291.9|12300.6|12291.3|12302.6|12294.6|12298.6|12288.5|114
1624830900000|2021-06-27 21:55:00|12300.4|12291.4|12301.1|12290.2|12303|12296.1|12298.6|12289.7|151
1624831200000|2021-06-27 22:00:00|12298.9|12294.1|12295.1|12293|12302|12296.5|12293.5|12290.5|423
1624831500000|2021-06-27 22:05:00|12295|12292.9|12298.7|12296.6|12299.1|12297|12295|12292.9|231
1624831800000|2021-06-27 22:10:00|12298.8|12296.7|12301.1|12299|12301.3|12299.2|12298.4|12296.3|162
1624832100000|2021-06-27 22:15:00|12301|12298.6|12300.6|12298.5|12301.1|12299|12300.1|12297.9|145
1624832400000|2021-06-27 22:20:00|12300.7|12298.6|12299.2|12297.1|12300.8|12298.7|12297.6|12295.4|178
1624832700000|2021-06-27 22:25:00|12299.4|12297.3|12299.7|12297.6|12300.5|12298.3|12299.2|12296.9|125
1624833000000|2021-06-27 22:30:00|12300.4|12298.3|12299.4|12297.3|12302|12299.9|12299|12296.9|181
1624833300000|2021-06-27 22:35:00|12299.5|12297.4|12300.3|12298.2|12301.5|12299.4|12299.5|12297.3|117
1624833600000|2021-06-27 22:40:00|12300.4|12298.3|12303|12300.9|12303.7|12301.2|12300|12297.9|187
1624833900000|2021-06-27 22:45:00|12302.9|12300.8|12302.8|12300.7|12306.2|12304.1|12300.8|12298.3|253
1624834200000|2021-06-27 22:50:00|12302.7|12300.6|12300.3|12298.2|12303.5|12301.4|12300.2|12298.1|150
1624834500000|2021-06-27 22:55:00|12300.4|12298.3|12298|12295.9|12300.6|12298.5|12297.9|12295.7|155
1624834800000|2021-06-27 23:00:00|12298.1|12296|12297.4|12295.3|12298.8|12296.7|12295.8|12293.7|193
1624835100000|2021-06-27 23:05:00|12297.6|12295.5|12297.6|12295.5|12297.9|12295.8|12296.9|12294.8|99
1624835400000|2021-06-27 23:10:00|12297.7|12295.6|12295.5|12293.4|12297.7|12295.6|12295.3|12293.2|105
1624835700000|2021-06-27 23:15:00|12295.4|12293.3|12295.4|12293.3|12296|12293.9|12294.8|12292.7|97
1624836000000|2021-06-27 23:20:00|12295.5|12293.4|12296.3|12294.2|12296.4|12294.3|12295.3|12293.2|64
1624836300000|2021-06-27 23:25:00|12296.2|12294.1|12296.6|12294.5|12297.6|12295.5|12295.6|12293.5|136
1624836600000|2021-06-27 23:30:00|12297.1|12295|12296.3|12294.2|12297.9|12295.8|12295.9|12293.8|164
1624836900000|2021-06-27 23:35:00|12296.1|12294|12296.4|12294.3|12296.7|12294.6|12294.9|12292.8|158
1624837200000|2021-06-27 23:40:00|12296.5|12294.4|12296.9|12294.8|12297.1|12295|12295.6|12293.5|165
1624837500000|2021-06-27 23:45:00|12297|12294.9|12296.5|12294.4|12297.7|12295.6|12296|12293.9|159
1624837800000|2021-06-27 23:50:00|12296.4|12294.3|12293.5|12291.4|12296.5|12294.7|12293.4|12291.3|205
1624838100000|2021-06-27 23:55:00|12293.6|12291.5|12292.5|12290.4|12293.8|12291.9|12291.8|12289.7|134
1624838400000|2021-06-28 00:00:00|12293|12290.9|12297.6|12296.3|12298|12296.3|12292.9|12290.8|311
1624838700000|2021-06-28 00:05:00|12298.1|12296|12298.3|12296.2|12300.6|12298.6|12297.3|12295.7|218
1624839000000|2021-06-28 00:10:00|12298.4|12296.3|12298.3|12296.2|12299.3|12297.5|12295.6|12294|281
1624839300000|2021-06-28 00:15:00|12298.2|12296.1|12295|12292.9|12298.5|12296.7|12292.8|12291.1|265
1624839600000|2021-06-28 00:20:00|12295.1|12293|12296.5|12295.2|12296.9|12295.6|12294.2|12292.6|216
1624839900000|2021-06-28 00:25:00|12296.6|12295.3|12294.6|12292.5|12296.7|12295.4|12293.5|12291.7|245
1624840200000|2021-06-28 00:30:00|12294.8|12292.7|12295.9|12294.6|12297.3|12295.8|12294.5|12292.7|243
1624840500000|2021-06-28 00:35:00|12295.8|12294.5|12295.2|12293.9|12296.2|12294.6|12294.5|12292.8|224
1624840800000|2021-06-28 00:40:00|12295.1|12293.8|12296.9|12295.6|12297.5|12295.9|12294.1|12292.6|199
1624841100000|2021-06-28 00:45:00|12297|12295.7|12296.8|12295.5|12298.2|12296.9|12295.9|12294.2|253
1624841400000|2021-06-28 00:50:00|12296.9|12295.6|12291.2|12289.1|12297.7|12296.4|12291.1|12289|368
1624841700000|2021-06-28 00:55:00|12291.3|12289.2|12293.6|12292.3|12294.4|12292.7|12290.3|12288.4|401
1624842000000|2021-06-28 01:00:00|12294.2|12292.1|12296.4|12295.1|12298.8|12296.7|12293.8|12292.1|480
1624842300000|2021-06-28 01:05:00|12296.8|12294.7|12293.8|12292.5|12297.4|12295.6|12292.9|12291.2|406
1624842600000|2021-06-28 01:10:00|12293.9|12292.6|12294.1|12292|12294.8|12293|12293|12291.4|243
1624842900000|2021-06-28 01:15:00|12294.4|12292.3|12297.5|12295.4|12297.6|12295.8|12294|12292.2|345
1624843200000|2021-06-28 01:20:00|12297.4|12295.3|12298.6|12296.5|12299.2|12297.9|12295.6|12293.5|462
1624843500000|2021-06-28 01:25:00|12298.4|12297.1|12307.2|12305.1|12307.6|12305.5|12298.3|12296.7|478
1624843800000|2021-06-28 01:30:00|12307.1|12305|12308|12305.9|12308.6|12306.7|12305.1|12303.5|391
1624844100000|2021-06-28 01:35:00|12308.1|12306|12311.5|12310.2|12312.1|12310.4|12306.1|12304.6|365
1624844400000|2021-06-28 01:40:00|12311.6|12310.3|12308.9|12307.6|12311.9|12310.3|12308.2|12306.3|335
1624844700000|2021-06-28 01:45:00|12308.8|12307.5|12309.1|12307|12309.9|12308|12307.6|12305.9|271
1624845000000|2021-06-28 01:50:00|12309|12306.9|12307|12304.9|12309.8|12307.8|12306.4|12304.8|227
1624845300000|2021-06-28 01:55:00|12307.1|12305|12309.3|12307.2|12310.1|12308.4|12307.1|12305|269
1624845600000|2021-06-28 02:00:00|12309.4|12307.3|12313.5|12312.2|12313.9|12312.2|12309.2|12307.1|339
1624845900000|2021-06-28 02:05:00|12313.4|12312.1|12313.2|12311.1|12314.3|12312.6|12312|12310.1|359
1624846200000|2021-06-28 02:10:00|12313.3|12311.2|12312.4|12310.3|12313.6|12311.9|12311.2|12309.3|272
1624846500000|2021-06-28 02:15:00|12312.3|12310.2|12310|12307.9|12313.2|12311.3|12309.7|12307.8|311
1624846800000|2021-06-28 02:20:00|12309.6|12308.3|12309.7|12308.4|12310.5|12308.8|12308.1|12306.5|203
1624847100000|2021-06-28 02:25:00|12309.6|12308.3|12309.3|12308|12311.1|12309.8|12309.2|12307.5|144
1624847400000|2021-06-28 02:30:00|12309.2|12307.9|12307|12304.9|12311|12309.3|12306.6|12304.5|257
1624847700000|2021-06-28 02:35:00|12306.9|12304.8|12308.9|12307.6|12309.2|12307.8|12306.7|12304.6|248
1624848000000|2021-06-28 02:40:00|12308.7|12307.4|12308.3|12307|12309.4|12307.8|12306.8|12305.1|223
1624848300000|2021-06-28 02:45:00|12308.2|12306.9|12305.2|12303.9|12309.8|12308.5|12305.1|12303.8|287
1624848600000|2021-06-28 02:50:00|12305.1|12303.8|12305.9|12304.6|12306.8|12305.5|12304.9|12303.4|263
1624848900000|2021-06-28 02:55:00|12305.8|12304.5|12308.2|12306.9|12308.7|12307.1|12305.8|12304.2|289
1624849200000|2021-06-28 03:00:00|12308.3|12307|12309.8|12308.5|12311|12309.5|12307.8|12306.1|284
1624849500000|2021-06-28 03:05:00|12309.9|12308.6|12309.6|12308.3|12310.7|12309.2|12309.4|12307.7|202
1624849800000|2021-06-28 03:10:00|12309.7|12308.4|12311.3|12310|12312.2|12310.8|12309|12307.1|217
1624850100000|2021-06-28 03:15:00|12311.4|12310.1|12310.5|12309.2|12312.1|12310.5|12310.2|12308.5|211
1624850400000|2021-06-28 03:20:00|12310.6|12309.3|12309.8|12308.5|12311.5|12309.8|12309.8|12308.5|142
1624850700000|2021-06-28 03:25:00|12309.9|12308.6|12311.2|12309.9|12311.8|12310.2|12309.8|12308.5|180
1624851000000|2021-06-28 03:30:00|12311.3|12310|12310.3|12309|12312.8|12311.2|12310.2|12308.5|182
1624851300000|2021-06-28 03:35:00|12310.2|12308.9|12310|12307.9|12310.9|12309.2|12309.6|12307.9|106
1624851600000|2021-06-28 03:40:00|12310.1|12308|12308.7|12307.4|12310.1|12308.4|12307.9|12306.4|177
1624851900000|2021-06-28 03:45:00|12308.6|12307.3|12310.3|12308.2|12310.3|12308.6|12308.5|12306.9|162
1624852200000|2021-06-28 03:50:00|12310.2|12308.1|12309.5|12308.2|12310.6|12309.2|12309.1|12307.3|195
1624852500000|2021-06-28 03:55:00|12309.4|12308.1|12308.7|12307.4|12309.7|12308.4|12307.3|12305.7|179
1624852800000|2021-06-28 04:00:00|12308.6|12307.3|12307.3|12306|12309.3|12307.6|12307.1|12305.5|191
1624853100000|2021-06-28 04:05:00|12307.2|12305.9|12308.1|12306|12308.3|12307|12307.2|12305.6|104
1624853400000|2021-06-28 04:10:00|12308.2|12306.1|12308.9|12306.8|12310|12308.5|12307.9|12306.1|150
1624853700000|2021-06-28 04:15:00|12308.3|12307|12308.8|12307.5|12309.4|12307.9|12307.9|12306.5|109
1624854000000|2021-06-28 04:20:00|12308.9|12307.6|12309.4|12307.3|12310.7|12309.1|12308|12306.7|172
1624854300000|2021-06-28 04:25:00|12309.5|12307.4|12308.9|12307.6|12309.9|12308.1|12308.3|12306.7|101
1624854600000|2021-06-28 04:30:00|12309|12307.7|12308.4|12307.1|12309.9|12308.6|12308.1|12306.8|154
1624854900000|2021-06-28 04:35:00|12308.3|12307|12308.7|12307.4|12309.3|12307.8|12307.9|12306.5|165
1624855200000|2021-06-28 04:40:00|12308.2|12306.9|12310|12308.7|12310.1|12308.7|12308.1|12306.3|158
1624855500000|2021-06-28 04:45:00|12309.8|12308.5|12309.8|12307.7|12310.1|12308.5|12308.6|12307.2|142
1624855800000|2021-06-28 04:50:00|12309.4|12308.1|12308.2|12306.9|12309.7|12308.1|12307.8|12306.3|152
1624856100000|2021-06-28 04:55:00|12308.1|12306.8|12310.5|12309.2|12311|12309.3|12308|12306.3|108
1624856400000|2021-06-28 05:00:00|12310.2|12308.9|12308.1|12306.8|12310.9|12309.2|12308|12306.3|123
1624856700000|2021-06-28 05:05:00|12308|12306.7|12309.2|12307.1|12309.7|12308.1|12307.5|12305.8|169
1624857000000|2021-06-28 05:10:00|12308.8|12307.5|12308.8|12307.5|12309.3|12307.6|12307.7|12306.2|144
1624857300000|2021-06-28 05:15:00|12308.9|12307.6|12306.5|12305.2|12309.3|12307.6|12306.4|12304.8|262
1624857600000|2021-06-28 05:20:00|12306.4|12305.1|12305.1|12303.8|12307.8|12306|12304.8|12303.4|185
1624857900000|2021-06-28 05:25:00|12305|12303.7|12304.7|12302.6|12305.9|12304.6|12303.4|12301.7|153
1624858200000|2021-06-28 05:30:00|12304.6|12302.5|12302.8|12301.5|12304.9|12303.2|12301.9|12300.2|316
1624858500000|2021-06-28 05:35:00|12302.9|12301.6|12304.1|12302.8|12305.1|12303.4|12302.8|12301.1|211
1624858800000|2021-06-28 05:40:00|12304.2|12302.9|12303.5|12302.2|12305.3|12303.5|12303.3|12302|114
1624859100000|2021-06-28 05:45:00|12303.6|12302.3|12304.2|12302.9|12304.7|12303.1|12303.2|12301.9|169
1624859400000|2021-06-28 05:50:00|12304.3|12303|12305.1|12303.8|12305.9|12304.2|12302.6|12301.1|264
1624859700000|2021-06-28 05:55:00|12305.4|12303.3|12305.4|12303.3|12306|12304.2|12303.5|12301.8|268
1624860000000|2021-06-28 06:00:00|12305.1|12303.8|12307.9|12305.8|12309.6|12307.8|12303.4|12302.1|477
1624860300000|2021-06-28 06:05:00|12307.8|12305.7|12307.3|12305.2|12308.1|12306.1|12303.9|12302.3|378
1624860600000|2021-06-28 06:10:00|12307.2|12305.1|12306.1|12304|12307.6|12306|12303.9|12302.6|329
1624860900000|2021-06-28 06:15:00|12305.6|12304.3|12305.3|12303.2|12307|12305.4|12304.7|12303|269
1624861200000|2021-06-28 06:20:00|12305.2|12303.1|12305.8|12304.5|12306.4|12304.8|12303.3|12302|246
1624861500000|2021-06-28 06:25:00|12305.9|12304.6|12300.6|12299.3|12306.2|12304.6|12299.7|12298|359
1624861800000|2021-06-28 06:30:00|12300.7|12299.4|12303.4|12301.3|12303.7|12302.4|12300.5|12298.8|287
1624862100000|2021-06-28 06:35:00|12303.5|12301.4|12300.5|12299.2|12304.2|12302.5|12300.4|12298.7|277
1624862400000|2021-06-28 06:40:00|12300.4|12299.1|12301.3|12299.2|12302.6|12300.9|12299.4|12298|292
1624862700000|2021-06-28 06:45:00|12301.7|12300|12300.8|12299.5|12302.2|12300.9|12300.4|12298.8|288
1624863000000|2021-06-28 06:50:00|12300.7|12299.4|12297.4|12296.1|12301.5|12299.7|12296.7|12295.3|327
1624863300000|2021-06-28 06:55:00|12297.3|12296|12298.9|12297.6|12299.1|12297.8|12295.8|12294.4|346
1624863600000|2021-06-28 07:00:00|12299.4|12297.3|12294.5|12292.4|12301.1|12299.5|12292.2|12290.9|626
1624863900000|2021-06-28 07:05:00|12294.7|12292.6|12291|12288.9|12295.5|12293.7|12289.9|12288.5|544
1624864200000|2021-06-28 07:10:00|12290.4|12289.1|12291.9|12289.8|12293.5|12291.9|12290.1|12288.7|531
1624864500000|2021-06-28 07:15:00|12291.7|12289.6|12291.8|12290.5|12292.4|12291|12289.8|12288.2|395
1624864800000|2021-06-28 07:20:00|12291.5|12290.2|12290.8|12289.5|12291.9|12290.4|12288.4|12287.1|462
1624865100000|2021-06-28 07:25:00|12290.7|12289.4|12296.7|12295.4|12297.2|12295.5|12290.5|12288.7|460
1624865400000|2021-06-28 07:30:00|12296.8|12295.5|12291.6|12289.5|12297.5|12296|12291.1|12289.5|462
1624865700000|2021-06-28 07:35:00|12291.1|12289.8|12292|12290.7|12293.4|12292.1|12290.6|12288.8|414
1624866000000|2021-06-28 07:40:00|12291.9|12290.6|12292.4|12290.3|12294.6|12293|12291.9|12290.2|384
1624866300000|2021-06-28 07:45:00|12292.6|12290.5|12292.1|12290.8|12293.5|12291.7|12291|12289.7|401
1624866600000|2021-06-28 07:50:00|12292|12290.7|12294.2|12292.1|12294.2|12292.3|12289.7|12288.1|357
1624866900000|2021-06-28 07:55:00|12294.1|12292|12293.5|12292.2|12294.6|12293.1|12290.5|12288.9|390
1624867200000|2021-06-28 08:00:00|12293.6|12292.3|12294.8|12293.5|12296.6|12294.7|12292.5|12291.1|384
1624867500000|2021-06-28 08:05:00|12294.9|12293.6|12300.6|12299.3|12301.3|12300|12294.8|12293.5|433
1624867800000|2021-06-28 08:10:00|12301.4|12299.4|12301.7|12300.4|12304.5|12302.8|12300|12298.4|436
1624868100000|2021-06-28 08:15:00|12301.8|12300.5|12303.5|12302.2|12304|12302.7|12300.3|12298.7|393
1624868400000|2021-06-28 08:20:00|12303.4|12302.1|12308.7|12307.4|12311.3|12310|12303.2|12301.6|577
1624868700000|2021-06-28 08:25:00|12308.8|12307.5|12308.3|12307|12310.4|12309.1|12306.6|12305|502
1624869000000|2021-06-28 08:30:00|12308.2|12306.9|12303.6|12302.3|12308.2|12306.9|12303.6|12302|479
1624869300000|2021-06-28 08:35:00|12303.8|12302.5|12304.6|12303.3|12306|12304.5|12302.6|12301.1|410
1624869600000|2021-06-28 08:40:00|12305|12302.9|12303.1|12301.8|12305|12303.3|12301.3|12299.9|396
1624869900000|2021-06-28 08:45:00|12303|12301.7|12298.8|12296.7|12303.3|12301.9|12297.7|12296|444
1624870200000|2021-06-28 08:50:00|12298.9|12296.8|12300.7|12299.4|12302.9|12301.2|12298.3|12296.7|319
1624870500000|2021-06-28 08:55:00|12300.8|12299.5|12297.4|12295.3|12301|12299.7|12294.6|12293|354
1624870800000|2021-06-28 09:00:00|12297|12295.7|12296.9|12294.8|12298.4|12296.6|12293.7|12291.6|349
1624871100000|2021-06-28 09:05:00|12297.1|12295|12297.6|12295.5|12299.3|12297.7|12296.1|12294.1|377
1624871400000|2021-06-28 09:10:00|12297.7|12295.6|12301.2|12299.9|12303.3|12301.7|12297.4|12295.5|401
1624871700000|2021-06-28 09:15:00|12301.5|12299.4|12304.3|12302.2|12304.5|12302.8|12300.9|12299.2|354
1624872000000|2021-06-28 09:20:00|12304.4|12302.3|12304.7|12302.6|12304.8|12303.4|12301.6|12299.7|324
1624872300000|2021-06-28 09:25:00|12304.3|12303|12302.9|12301.6|12306.2|12304.5|12302|12300.4|321
1624872600000|2021-06-28 09:30:00|12303.3|12301.2|12306.8|12304.7|12308.2|12306.4|12302.3|12300.7|474
1624872900000|2021-06-28 09:35:00|12306.7|12304.6|12306|12303.9|12308.4|12306.6|12304.4|12303|280
1624873200000|2021-06-28 09:40:00|12305.5|12304.2|12310.9|12309.6|12311.2|12309.8|12303.9|12302.2|428
1624873500000|2021-06-28 09:45:00|12311|12309.7|12312.8|12311.5|12315.5|12313.6|12310.8|12309.3|384
1624873800000|2021-06-28 09:50:00|12312.9|12311.6|12313.2|12311.9|12316|12314.5|12311.5|12310.2|292
1624874100000|2021-06-28 09:55:00|12313.1|12311.8|12311.7|12310.4|12313.2|12311.9|12310.9|12309.2|215
1624874400000|2021-06-28 10:00:00|12311.8|12310.5|12308.7|12307.4|12312.9|12311.4|12307.7|12306.3|349
1624874700000|2021-06-28 10:05:00|12308.8|12307.5|12309.5|12307.4|12310|12308.5|12305.7|12304.1|359
1624875000000|2021-06-28 10:10:00|12309.3|12307.2|12310.3|12309|12310.8|12309.2|12307|12305.4|484
1624875300000|2021-06-28 10:15:00|12310.5|12309.2|12318.9|12316.8|12319.8|12317.7|12309.9|12308.6|400
1624875600000|2021-06-28 10:20:00|12318.4|12316.3|12314.9|12313.6|12318.5|12316.8|12313.6|12311.9|422
1624875900000|2021-06-28 10:25:00|12314.8|12313.5|12311.4|12310.1|12315.3|12313.6|12311.3|12309.8|489
1624876200000|2021-06-28 10:30:00|12311.5|12310.2|12315.3|12313.2|12317|12315.3|12311.5|12310.2|367
1624876500000|2021-06-28 10:35:00|12315.4|12313.3|12317|12315.7|12317.8|12316.1|12314.5|12313|250
1624876800000|2021-06-28 10:40:00|12317.1|12315.8|12316.6|12314.5|12317.5|12315.9|12315|12313.5|228
1624877100000|2021-06-28 10:45:00|12316.3|12315|12314|12312.7|12317.2|12315.9|12313.8|12312.1|331
1624877400000|2021-06-28 10:50:00|12314.2|12312.1|12313.5|12311.4|12315.9|12314.2|12312.9|12311.3|333
1624877700000|2021-06-28 10:55:00|12313.6|12311.5|12313.3|12312|12313.8|12312.2|12311.5|12309.9|299
1624878000000|2021-06-28 11:00:00|12312.8|12311.5|12313.2|12311.9|12315.3|12313.6|12312.1|12310.4|381
1624878300000|2021-06-28 11:05:00|12313.1|12311.8|12315.4|12314.1|12316|12314.7|12312.4|12311|311
1624878600000|2021-06-28 11:10:00|12315.3|12314|12317.7|12316.4|12317.7|12316.4|12315|12313.7|213
1624878900000|2021-06-28 11:15:00|12317.5|12316.2|12317.8|12316.5|12318.8|12317.4|12316.1|12314.8|305
1624879200000|2021-06-28 11:20:00|12317.9|12316.6|12320.4|12319.1|12321.1|12319.4|12317.9|12316.5|318
1624879500000|2021-06-28 11:25:00|12320.2|12318.9|12322.9|12320.8|12323.8|12322.1|12319.9|12318.3|502
1624879800000|2021-06-28 11:30:00|12322.4|12321.1|12326|12324.7|12327|12325.7|12321.1|12319.5|455
1624880100000|2021-06-28 11:35:00|12325.7|12324.4|12327.8|12326.5|12328.8|12327.5|12324.5|12322.8|454
1624880400000|2021-06-28 11:40:00|12327.9|12326.6|12329.9|12328.6|12330.9|12329.2|12326.6|12325.3|387
1624880700000|2021-06-28 11:45:00|12330|12328.7|12332.2|12330.9|12333.1|12331.8|12329|12327.7|308
1624881000000|2021-06-28 11:50:00|12332.3|12331|12332.8|12331.5|12333.5|12332.2|12330|12328.7|424
1624881300000|2021-06-28 11:55:00|12332.9|12331.6|12332.9|12331.6|12333.9|12332.6|12332|12330.7|396
1624881600000|2021-06-28 12:00:00|12332.8|12331.5|12335.2|12333.9|12335.4|12334.1|12331.4|12330.1|545
1624881900000|2021-06-28 12:05:00|12335.1|12333.8|12339.2|12337.9|12339.2|12337.9|12333.6|12332.3|425
1624882200000|2021-06-28 12:10:00|12339.5|12338.2|12333.6|12332.3|12341.6|12340|12333.5|12331.9|476
1624882500000|2021-06-28 12:15:00|12333.5|12332.2|12335.6|12334.3|12336.3|12335|12332|12330.7|462
1624882800000|2021-06-28 12:20:00|12335.2|12333.9|12333.8|12332.5|12337.6|12336.3|12333.1|12331.8|476
1624883100000|2021-06-28 12:25:00|12333.7|12332.4|12332.9|12331.6|12336.2|12334.9|12332.5|12331.2|494
1624883400000|2021-06-28 12:30:00|12333|12331.7|12335.3|12334|12335.3|12334|12329|12327.7|524
1624883700000|2021-06-28 12:35:00|12335.9|12334.6|12336.9|12335.6|12338.3|12337|12332|12330.5|592
1624884000000|2021-06-28 12:40:00|12336.8|12335.5|12339.7|12338.4|12340.5|12338.9|12336.5|12334.8|545
1624884300000|2021-06-28 12:45:00|12339.6|12338.3|12336.4|12335.1|12339.8|12338.3|12334.2|12332.5|441
1624884600000|2021-06-28 12:50:00|12336.2|12334.9|12336.2|12334.9|12338.9|12337.6|12334.2|12332.9|496
1624884900000|2021-06-28 12:55:00|12336.3|12335|12335.3|12334|12336.5|12335.2|12332.1|12330.8|535
1624885200000|2021-06-28 13:00:00|12335.2|12333.9|12334.8|12333.5|12337.5|12336.2|12333.9|12332.6|563
1624885500000|2021-06-28 13:05:00|12334.9|12333.6|12332.2|12330.9|12335.5|12334.2|12331.2|12329.9|466
1624885800000|2021-06-28 13:10:00|12332.1|12330.8|12330.3|12329|12333.3|12332|12327.5|12326.2|442
1624886100000|2021-06-28 13:15:00|12330.2|12328.9|12332.2|12330.9|12333.1|12331.7|12329.6|12328.1|426
1624886400000|2021-06-28 13:20:00|12332.3|12331|12336.9|12335.6|12338.1|12336.8|12331.6|12330.3|438
1624886700000|2021-06-28 13:25:00|12336.8|12335.5|12339.4|12338.1|12343.5|12341.8|12336.8|12335.5|476
1624887000000|2021-06-28 13:30:00|12339.6|12338.3|12335.8|12334.5|12342.4|12341|12335.6|12334.3|602
1624887300000|2021-06-28 13:35:00|12336|12334.7|12343|12340.9|12345.5|12343.5|12335.9|12334.6|549
1624887600000|2021-06-28 13:40:00|12342.9|12340.8|12344.8|12343.5|12348.6|12347.3|12341.7|12340.3|601
1624887900000|2021-06-28 13:45:00|12344.5|12343.2|12342.6|12341.3|12347.1|12345.4|12340.9|12339.6|560
1624888200000|2021-06-28 13:50:00|12342.5|12341.2|12338|12336.7|12347.6|12346|12337.7|12335.7|703
1624888500000|2021-06-28 13:55:00|12338.1|12336.8|12327.7|12326.4|12338.1|12336.8|12325.2|12323.7|989
1624888800000|2021-06-28 14:00:00|12327.8|12326.5|12325.8|12324.5|12330.5|12329.2|12325.1|12323.3|816
1624889100000|2021-06-28 14:05:00|12325.7|12324.4|12330.1|12328.8|12334.2|12332.6|12324.2|12322.9|733
1624889400000|2021-06-28 14:10:00|12330.2|12328.9|12333.3|12332|12333.6|12332.3|12328.6|12327.3|595
1624889700000|2021-06-28 14:15:00|12333.4|12332.1|12324.9|12323.6|12333.5|12332.2|12324.7|12323.4|563
1624890000000|2021-06-28 14:20:00|12324.4|12323.1|12326.5|12325.2|12329.5|12328.2|12324.1|12322.8|623
1624890300000|2021-06-28 14:25:00|12326.3|12325|12327.3|12325.2|12330|12328.4|12325.5|12324.2|570
1624890600000|2021-06-28 14:30:00|12327.2|12325.1|12327.9|12326.6|12330.1|12328.8|12325.4|12324.1|553
1624890900000|2021-06-28 14:35:00|12328|12326.7|12325.6|12324.3|12329.7|12328.4|12325.5|12324.2|650
1624891200000|2021-06-28 14:40:00|12325.5|12324.2|12327.8|12326.5|12329.2|12327.6|12323.9|12322.6|582
1624891500000|2021-06-28 14:45:00|12327.5|12326.2|12323.8|12322.5|12327.5|12326.2|12322.3|12321|527
1624891800000|2021-06-28 14:50:00|12324.1|12322.8|12326.9|12325.6|12328.2|12326.9|12321.5|12320.2|751
1624892100000|2021-06-28 14:55:00|12327|12325.7|12338.5|12337.2|12343.7|12341.6|12327|12325.6|1284
1624892400000|2021-06-28 15:00:00|12338.4|12337.1|12327.9|12326.6|12338.5|12337.2|12326.4|12324.7|932
1624892700000|2021-06-28 15:05:00|12327.8|12326.5|12325.2|12323.9|12327.9|12326.6|12322|12320.7|535
1624893000000|2021-06-28 15:10:00|12325.3|12324|12326.1|12324.8|12326.2|12324.9|12321.5|12320.2|477
1624893300000|2021-06-28 15:15:00|12326|12324.7|12329|12327.7|12330|12328.7|12323.1|12321.8|454
1624893600000|2021-06-28 15:20:00|12328.7|12327.4|12327.9|12326.6|12332.2|12330.9|12326.7|12325.4|384
1624893900000|2021-06-28 15:25:00|12327.8|12326.5|12330.5|12329.2|12331.4|12330.1|12326.9|12325.6|365
1624894200000|2021-06-28 15:30:00|12330.6|12329.3|12331.4|12330.1|12332.6|12330.9|12329.4|12328.1|487
1624894500000|2021-06-28 15:35:00|12330.9|12329.6|12327|12325.7|12332.5|12330.8|12325.9|12324.2|489
1624894800000|2021-06-28 15:40:00|12327.1|12325.8|12324.6|12323.3|12329.1|12327.4|12324.2|12322.9|414
1624895100000|2021-06-28 15:45:00|12324.7|12323.4|12326.5|12325.2|12326.7|12325.4|12323.8|12322.5|353
1624895400000|2021-06-28 15:50:00|12326.6|12325.3|12326.1|12324.8|12326.8|12325.5|12324.1|12322.8|382
1624895700000|2021-06-28 15:55:00|12326|12324.7|12326|12324.7|12327.9|12326.6|12325.8|12324.5|362
1624896000000|2021-06-28 16:00:00|12325.9|12324.6|12328.3|12327|12328.8|12327.5|12325.4|12324.1|298
1624896300000|2021-06-28 16:05:00|12328.2|12326.9|12329.9|12328.6|12330.4|12329.1|12327.8|12326.5|406
1624896600000|2021-06-28 16:10:00|12330|12328.7|12330.8|12329.5|12333.2|12331.9|12328.8|12327.5|396
1624896900000|2021-06-28 16:15:00|12330.9|12329.6|12335.9|12334.6|12336.7|12335.4|12330.7|12329.4|354
1624897200000|2021-06-28 16:20:00|12335.8|12334.5|12339|12337.7|12341.1|12339.8|12335.1|12333.8|448
1624897500000|2021-06-28 16:25:00|12338.8|12337.5|12344|12342.7|12344|12342.7|12338.2|12336.9|406
1624897800000|2021-06-28 16:30:00|12343.6|12342.3|12345.9|12344.6|12346.7|12345.4|12342.7|12341.4|570
1624898100000|2021-06-28 16:35:00|12345.8|12344.5|12345.9|12344.6|12346.2|12344.9|12344.1|12342.8|296
1624898400000|2021-06-28 16:40:00|12346|12344.7|12343|12341.7|12346.8|12345.5|12342.5|12341.2|305
1624898700000|2021-06-28 16:45:00|12343.1|12341.8|12338.9|12337.6|12344.8|12343.5|12338.6|12337.3|449
1624899000000|2021-06-28 16:50:00|12339|12337.7|12340.9|12339.6|12341.1|12339.8|12338.6|12337.3|307
1624899300000|2021-06-28 16:55:00|12341.1|12339.8|12343.4|12342.1|12344.3|12343|12341|12339.7|372
1624899600000|2021-06-28 17:00:00|12343.5|12342.2|12344.8|12343.5|12345.2|12343.6|12342.2|12340.9|372
1624899900000|2021-06-28 17:05:00|12344.7|12343.4|12343.3|12342|12344.7|12343.4|12342.8|12341.1|268
1624900200000|2021-06-28 17:10:00|12343.4|12342.1|12342.8|12341.5|12344.6|12343|12342.1|12340.8|350
1624900500000|2021-06-28 17:15:00|12342.7|12341.4|12338.8|12337.5|12343.6|12342.3|12338.1|12336.6|295
1624900800000|2021-06-28 17:20:00|12338.9|12337.6|12338.8|12337.5|12340.1|12338.5|12337.8|12336.5|301
1624901100000|2021-06-28 17:25:00|12338.9|12337.6|12339.7|12338.4|12341.4|12340.1|12338.7|12337.4|361
1624901400000|2021-06-28 17:30:00|12339.6|12338.3|12340.6|12339.3|12341|12339.4|12338.7|12337.3|319
1624901700000|2021-06-28 17:35:00|12340.7|12339.4|12342|12340.7|12343.1|12341.5|12339.8|12338.5|285
1624902000000|2021-06-28 17:40:00|12341.9|12340.6|12339.3|12338|12342.2|12340.9|12339.3|12337.8|327
1624902300000|2021-06-28 17:45:00|12339.2|12337.9|12336.5|12335.2|12339.2|12337.9|12335.8|12334.5|365
1624902600000|2021-06-28 17:50:00|12336.6|12335.3|12338.3|12337|12338.4|12337.1|12335.8|12334.5|192
1624902900000|2021-06-28 17:55:00|12338.9|12337.6|12339.7|12338.4|12339.7|12338.4|12337.1|12335.8|249
1624903200000|2021-06-28 18:00:00|12339.6|12338.3|12340.2|12338.9|12342.3|12341|12339.6|12338.3|288
1624903500000|2021-06-28 18:05:00|12340.1|12338.8|12339.4|12338.1|12340.3|12339|12337.7|12336.4|248
1624903800000|2021-06-28 18:10:00|12339.5|12338.2|12340.4|12339.1|12340.7|12339.2|12338.2|12336.9|270
1624904100000|2021-06-28 18:15:00|12340.3|12339|12338.6|12337.3|12340.4|12339.1|12338|12336.7|158
1624904400000|2021-06-28 18:20:00|12338.7|12337.4|12336.6|12335.3|12340.2|12338.6|12336.4|12335.1|289
1624904700000|2021-06-28 18:25:00|12336.5|12335.2|12337.3|12336|12337.5|12336.2|12335.9|12334.6|232
1624905000000|2021-06-28 18:30:00|12337.2|12335.9|12336.5|12335.2|12337.3|12336|12334.8|12333.5|214
1624905300000|2021-06-28 18:35:00|12336.6|12335.3|12334.3|12333|12337.2|12335.9|12334|12332.7|181
1624905600000|2021-06-28 18:40:00|12334.4|12333.1|12332.5|12331.2|12334.4|12333.1|12331.9|12330.6|244
1624905900000|2021-06-28 18:45:00|12332.6|12331.3|12335.1|12333.8|12335.3|12334|12332.6|12331.3|233
1624906200000|2021-06-28 18:50:00|12335|12333.7|12338.2|12336.9|12338.6|12337|12334.1|12332.5|335
1624906500000|2021-06-28 18:55:00|12338|12336.7|12342.7|12341.4|12343.3|12341.8|12337|12335.7|442
1624906800000|2021-06-28 19:00:00|12342.9|12341.6|12342|12340.7|12342.9|12341.6|12341.1|12339.8|308
1624907100000|2021-06-28 19:05:00|12341.9|12340.6|12341.9|12340.6|12342.1|12340.8|12341.5|12340.2|170
1624907400000|2021-06-28 19:10:00|12341.8|12340.5|12343.4|12342.1|12343.8|12342.5|12341.8|12340.5|190
1624907700000|2021-06-28 19:15:00|12343.5|12342.2|12345.5|12344.2|12345.9|12344.6|12343.2|12341.9|134
1624908000000|2021-06-28 19:20:00|12344.9|12343.6|12344.9|12343.6|12345.9|12344.6|12343.7|12342.4|189
1624908300000|2021-06-28 19:25:00|12344.8|12343.5|12343.2|12341.9|12345.6|12344.3|12342.8|12341.5|202
1624908600000|2021-06-28 19:30:00|12343.3|12342|12341.9|12340.6|12343.3|12342|12341.4|12340.1|180
1624908900000|2021-06-28 19:35:00|12342|12340.7|12345.8|12344.5|12347|12345.7|12341.9|12340.6|221
1624909200000|2021-06-28 19:40:00|12345.7|12344.4|12343.4|12342.1|12345.9|12344.6|12343.2|12341.9|189
1624909500000|2021-06-28 19:45:00|12343.3|12342|12346.3|12345|12346.9|12345.6|12342.9|12341.6|256
1624909800000|2021-06-28 19:50:00|12346.4|12345.1|12344.5|12343.2|12347|12345.7|12343.9|12342.6|222
1624910100000|2021-06-28 19:55:00|12344.6|12343.3|12344|12342.7|12346.6|12345.3|12343.9|12342.6|304
1624910400000|2021-06-28 20:00:00|12344.2|12342.9|12345.7|12344.4|12346.1|12344.4|12342.7|12341.1|288
1624910700000|2021-06-28 20:05:00|12345.6|12344.3|12345.5|12344.2|12346.6|12345|12345.4|12344|122
1624911000000|2021-06-28 20:10:00|12345.9|12343.8|12343.3|12342|12345.9|12344.2|12343.1|12341.3|165
1624911300000|2021-06-28 20:15:00|12343.4|12342.1|12343.6|12342.3|12343.9|12342.4|12343.1|12341.3|115
1624911600000|2021-06-28 20:20:00|12343.5|12342.2|12340.9|12339.6|12343.8|12342.3|12340.8|12339.3|175
1624911900000|2021-06-28 20:25:00|12340.8|12339.5|12342.4|12341.1|12343.8|12342.1|12339.9|12338.1|205
1624912200000|2021-06-28 20:30:00|12342.3|12341|12344.5|12342.4|12345.8|12344.5|12342.3|12341|172
1624912500000|2021-06-28 20:35:00|12344.6|12342.5|12343.5|12341.4|12344.6|12343.2|12342.5|12340.8|118
1624912800000|2021-06-28 20:40:00|12343.1|12341.8|12342.5|12340.4|12343.6|12341.8|12342.4|12340.4|85
1624913100000|2021-06-28 20:45:00|12342.6|12340.5|12342.9|12340.8|12343.4|12341.3|12341.5|12339.4|186
1624913400000|2021-06-28 20:50:00|12342.8|12340.7|12343.3|12341.2|12343.5|12341.4|12341.1|12339|198
1624913700000|2021-06-28 20:55:00|12343.4|12341.3|12342.7|12335.7|12343.8|12341.7|12339.4|12332.4|373
1624914000000|2021-06-28 21:00:00|12341.8|12336.2|12340.7|12333.7|12344.8|12338.5|12338.7|12331.7|43
1624914300000|2021-06-28 21:05:00|12339.4|12332.4|12341|12334|12343.8|12336.8|12339.3|12332.3|105
1624914600000|2021-06-28 21:10:00|12338.9|12331.9|12342.9|12335.9|12344.1|12337.1|12336.3|12329.3|232
1624914900000|2021-06-28 21:15:00|12342.8|12335.8|12344.2|12337.2|12344.6|12337.6|12342.1|12335.1|128
1624915200000|2021-06-28 21:20:00|12343.7|12336.7|12343.8|12336.8|12347.3|12340.3|12343.3|12336.3|90
1624915500000|2021-06-28 21:25:00|12343.6|12336.6|12344.1|12337.1|12345.2|12338.2|12342.9|12335.9|110
1624915800000|2021-06-28 21:30:00|12344|12337|12345|12338|12345.5|12338.5|12342.7|12335.7|192
1624916100000|2021-06-28 21:35:00|12345.2|12338.2|12344.8|12337.8|12346.8|12340.2|12344.1|12337.1|124
1624916400000|2021-06-28 21:40:00|12345.1|12338.1|12345.1|12338.1|12348.3|12341.3|12343.9|12336.9|235
1624916700000|2021-06-28 21:45:00|12345.2|12338.2|12344.5|12339.2|12346|12340.3|12343.4|12336.4|269
1624917000000|2021-06-28 21:50:00|12344.4|12339.3|12342.1|12335.8|12345.2|12339.6|12340.7|12335.1|418
1624917300000|2021-06-28 21:55:00|12341.9|12335.6|12340|12336.4|12342.8|12337|12339|12335.1|199
1624917600000|2021-06-28 22:00:00|12339.5|12335.4|12339.8|12337.7|12344|12339.8|12339.5|12335.4|390
1624917900000|2021-06-28 22:05:00|12339.9|12337.8|12339.9|12337.8|12340.5|12338.4|12338.9|12336.7|156
1624918200000|2021-06-28 22:10:00|12340|12337.9|12340|12337.9|12340.7|12338.6|12338.9|12336.8|131
1624918500000|2021-06-28 22:15:00|12339.9|12337.8|12340|12337.9|12340.2|12338.1|12339.2|12337.1|84
1624918800000|2021-06-28 22:20:00|12340.1|12338|12340.1|12338|12340.1|12338|12339.8|12337.7|65
1624919100000|2021-06-28 22:25:00|12340|12337.9|12339.1|12337|12340.1|12338|12339.1|12337|94
1624919400000|2021-06-28 22:30:00|12339.2|12337.1|12338.3|12336.2|12339.2|12337.1|12338.2|12336.1|88
1624919700000|2021-06-28 22:35:00|12338.2|12336.1|12338.6|12336.5|12339|12336.9|12338|12335.9|74
1624920000000|2021-06-28 22:40:00|12338.5|12336.4|12339.6|12337.5|12340|12337.9|12338.5|12336.4|90
1624920300000|2021-06-28 22:45:00|12339.7|12337.6|12340|12337.9|12340.2|12338.1|12339.5|12337.4|75
1624920600000|2021-06-28 22:50:00|12340.1|12338|12340|12337.9|12340.2|12338.1|12339.6|12337.5|91
1624920900000|2021-06-28 22:55:00|12339.9|12337.8|12340.5|12338.4|12340.9|12338.9|12339.9|12337.8|102
1624921200000|2021-06-28 23:00:00|12340.4|12338.3|12341.4|12339.3|12341.7|12339.8|12340.1|12338|83
1624921500000|2021-06-28 23:05:00|12341.5|12339.4|12340.6|12338.5|12341.5|12339.8|12339.3|12337.2|111
1624921800000|2021-06-28 23:10:00|12340.5|12338.4|12338.4|12336.3|12341.4|12339.3|12338.1|12336|97
1624922100000|2021-06-28 23:15:00|12338.3|12336.2|12338.3|12336.2|12338.7|12336.6|12337.4|12335.7|108
1624922400000|2021-06-28 23:20:00|12338|12335.9|12337.7|12335.6|12338.3|12336.2|12336.9|12335.2|138
1624922700000|2021-06-28 23:25:00|12337.8|12335.7|12338.5|12336.4|12339.7|12337.6|12337.2|12335.3|127
1624923000000|2021-06-28 23:30:00|12338.2|12336.9|12337.4|12336.1|12339.5|12337.7|12337.3|12335.5|102
1624923300000|2021-06-28 23:35:00|12337.5|12336.2|12337.4|12336.1|12337.9|12336.2|12337.3|12335.6|74
1624923600000|2021-06-28 23:40:00|12337.8|12335.7|12337.2|12335.9|12337.9|12336.3|12337|12335.2|77
1624923900000|2021-06-28 23:45:00|12337.3|12335.2|12334.4|12332.3|12337.5|12335.8|12333.9|12332.2|191
1624924200000|2021-06-28 23:50:00|12334.3|12332.2|12336.1|12334|12336.3|12334.5|12334.1|12332.2|102
1624924500000|2021-06-28 23:55:00|12336|12333.9|12335.8|12333.7|12336.3|12334.6|12335.3|12333.4|110
1624924800000|2021-06-29 00:00:00|12335.2|12333.9|12335.7|12333.6|12335.9|12334.1|12332.5|12330.8|357
1624925100000|2021-06-29 00:05:00|12335.6|12333.5|12336.1|12334.8|12338.3|12336.7|12335.3|12333.5|317
1624925400000|2021-06-29 00:10:00|12335.8|12334.5|12337.9|12336.6|12338.9|12337.3|12335.6|12333.9|225
1624925700000|2021-06-29 00:15:00|12338|12336.7|12338.7|12337.4|12340.6|12339.1|12337.7|12336.3|236
1624926000000|2021-06-29 00:20:00|12338.8|12337.5|12341.6|12340.3|12342.1|12340.5|12338.4|12336.7|234
1624926300000|2021-06-29 00:25:00|12341.5|12340.2|12341.6|12340.3|12343.1|12341.4|12340.9|12339.1|212
1624926600000|2021-06-29 00:30:00|12341.5|12340.2|12340.3|12339|12342.1|12340.4|12340.1|12338.4|165
1624926900000|2021-06-29 00:35:00|12340.2|12338.9|12343.1|12341.8|12344.3|12342.6|12340.1|12338.6|204
1624927200000|2021-06-29 00:40:00|12343|12341.7|12338.4|12337.1|12343.5|12341.8|12338.1|12336.5|218
1624927500000|2021-06-29 00:45:00|12338.3|12337|12340.4|12338.3|12340.5|12338.9|12338|12336.2|271
1624927800000|2021-06-29 00:50:00|12340.3|12338.2|12338.3|12336.2|12340.4|12338.8|12335.9|12334|303
1624928100000|2021-06-29 00:55:00|12338.1|12336|12337.7|12336.4|12339.8|12338.3|12336.7|12334.7|247
1624928400000|2021-06-29 01:00:00|12337.8|12336.5|12338.3|12336.2|12339.8|12338.1|12337.6|12335.9|352
1624928700000|2021-06-29 01:05:00|12338.4|12336.3|12335.3|12333.2|12338.4|12336.4|12334.5|12332.8|272
1624929000000|2021-06-29 01:10:00|12335.4|12333.3|12337.2|12335.9|12338.1|12336.4|12335.2|12333.1|192
1624929300000|2021-06-29 01:15:00|12337.6|12335.5|12335.3|12333.2|12338.4|12336.6|12334|12332.1|265
1624929600000|2021-06-29 01:20:00|12335|12332.9|12334.6|12332.5|12335.8|12334|12334.3|12332.4|222
1624929900000|2021-06-29 01:25:00|12334.7|12332.6|12332.8|12331.5|12334.9|12333.5|12332.3|12330.5|241
1624930200000|2021-06-29 01:30:00|12332.9|12331.6|12334.8|12332.7|12336|12334.4|12332.8|12331.5|310
1624930500000|2021-06-29 01:35:00|12334.3|12333|12335.5|12334.2|12336|12334.5|12334.2|12332.7|290
1624930800000|2021-06-29 01:40:00|12335.4|12334.1|12335.9|12333.8|12337.4|12335.7|12335.4|12333.6|236
1624931100000|2021-06-29 01:45:00|12335.8|12333.7|12335.4|12334.1|12336.5|12334.9|12334.7|12332.9|206
1624931400000|2021-06-29 01:50:00|12335.5|12334.2|12337.7|12336.4|12338.3|12336.6|12335|12333.3|259
1624931700000|2021-06-29 01:55:00|12337.6|12336.3|12337.8|12336.5|12338.9|12337.3|12336.9|12335.2|214
1624932000000|2021-06-29 02:00:00|12337.7|12336.4|12339.4|12338.1|12339.9|12338.2|12337.7|12336.4|267
1624932300000|2021-06-29 02:05:00|12339.3|12338|12342|12340.7|12343.8|12342.3|12339.1|12337.5|244
1624932600000|2021-06-29 02:10:00|12342.1|12340.8|12344.6|12343.3|12345.6|12343.9|12341.9|12340.4|260
1624932900000|2021-06-29 02:15:00|12345|12342.9|12342.3|12341|12345.4|12343.7|12342.3|12340.5|255
1624933200000|2021-06-29 02:20:00|12342.7|12340.6|12342.7|12341.4|12343.3|12341.6|12341.2|12339.5|208
1624933500000|2021-06-29 02:25:00|12342.8|12341.5|12341.9|12339.8|12343.5|12341.7|12341.2|12339.5|173
1624933800000|2021-06-29 02:30:00|12341.8|12339.7|12346.4|12344.3|12346.5|12345|12341.1|12339.5|290
1624934100000|2021-06-29 02:35:00|12346.5|12344.4|12346.2|12344.9|12347.9|12346.1|12345|12343.2|291
1624934400000|2021-06-29 02:40:00|12346.1|12344.8|12346.2|12344.9|12346.8|12345.1|12345.4|12343.6|217
1624934700000|2021-06-29 02:45:00|12346.3|12345|12345.1|12343|12347.3|12345.9|12344.5|12342.8|163
1624935000000|2021-06-29 02:50:00|12345.2|12343.1|12345.3|12344|12345.7|12344.3|12343.9|12342.2|151
1624935300000|2021-06-29 02:55:00|12345.5|12344.2|12345.8|12343.7|12345.9|12344.2|12344.7|12342.9|147
1624935600000|2021-06-29 03:00:00|12345.9|12343.8|12347.8|12346.5|12348|12346.7|12345.3|12343.6|217
1624935900000|2021-06-29 03:05:00|12347.7|12346.4|12347.9|12346.6|12348.4|12346.7|12345.9|12344.4|240
1624936200000|2021-06-29 03:10:00|12348.1|12346.8|12348.4|12347.1|12349|12347.3|12346.8|12345.1|269
1624936500000|2021-06-29 03:15:00|12348.3|12347|12348.8|12346.7|12348.9|12347.2|12347.5|12345.6|214
1624936800000|2021-06-29 03:20:00|12348.9|12346.8|12348.3|12347|12349|12347.5|12348.1|12346.4|208
1624937100000|2021-06-29 03:25:00|12348.2|12346.9|12346.1|12344.8|12348.8|12347.1|12346.1|12344.4|242
1624937400000|2021-06-29 03:30:00|12346|12344.7|12346.9|12345.6|12347.4|12345.8|12345.9|12344.3|201
1624937700000|2021-06-29 03:35:00|12347|12345.7|12348.3|12346.2|12348.3|12346.6|12346.9|12345.1|151
1624938000000|2021-06-29 03:40:00|12347.9|12346.6|12349.7|12347.6|12349.8|12348.1|12347.8|12346.1|166
1624938300000|2021-06-29 03:45:00|12349.2|12347.9|12349.6|12347.5|12349.8|12348.1|12348.9|12347.3|109
1624938600000|2021-06-29 03:50:00|12349.2|12347.9|12349.3|12347.2|12349.6|12348|12348.6|12347.2|122
1624938900000|2021-06-29 03:55:00|12349.4|12347.3|12347.2|12345.9|12349.4|12347.6|12347|12345.4|179
1624939200000|2021-06-29 04:00:00|12347.3|12346|12346.6|12344.5|12348.1|12346.4|12346.2|12344.5|198
1624939500000|2021-06-29 04:05:00|12346.5|12344.4|12346.3|12345|12347.4|12345.7|12346.1|12344.4|187
1624939800000|2021-06-29 04:10:00|12346.4|12345.1|12346.3|12344.2|12347.1|12345.4|12345.4|12343.7|191
1624940100000|2021-06-29 04:15:00|12346.4|12344.3|12346.2|12344.9|12347.2|12345.5|12345.6|12344.1|178
1624940400000|2021-06-29 04:20:00|12346.3|12345|12345.1|12343.8|12346.3|12345|12344.6|12342.8|149
1624940700000|2021-06-29 04:25:00|12345|12343.7|12345.9|12343.8|12345.9|12344.3|12344.6|12342.9|167
1624941000000|2021-06-29 04:30:00|12345.5|12344.2|12345.1|12343|12345.9|12344.2|12344.6|12342.8|75
1624941300000|2021-06-29 04:35:00|12344.7|12343.4|12343.9|12342.6|12345.2|12343.5|12343.5|12341.8|143
1624941600000|2021-06-29 04:40:00|12343.8|12342.5|12343|12341.7|12344.3|12342.5|12342.2|12340.5|212
1624941900000|2021-06-29 04:45:00|12343.1|12341.8|12343.5|12342.2|12344.1|12342.4|12342.8|12341.1|155
1624942200000|2021-06-29 04:50:00|12343.4|12342.1|12345|12343.7|12345.4|12343.8|12343.3|12341.5|222
1624942500000|2021-06-29 04:55:00|12345.1|12343.8|12346.7|12344.6|12347.4|12345.8|12344.9|12343.4|218
1624942800000|2021-06-29 05:00:00|12346.6|12344.5|12346.5|12344.4|12346.6|12344.9|12345.1|12343.4|134
1624943100000|2021-06-29 05:05:00|12345.8|12344.5|12343.9|12342.6|12347.3|12345.6|12343.7|12342.4|179
1624943400000|2021-06-29 05:10:00|12344.2|12342.9|12343.2|12341.9|12344.6|12342.9|12343|12341.3|160
1624943700000|2021-06-29 05:15:00|12343.3|12342|12342.8|12341.5|12344.3|12342.3|12342.3|12340.5|195
1624944000000|2021-06-29 05:20:00|12343.1|12341|12339.9|12337.8|12343.1|12341.3|12339.5|12337.7|257
1624944300000|2021-06-29 05:25:00|12339.5|12338.2|12340.2|12338.9|12341.3|12339.6|12339.5|12337.8|163
1624944600000|2021-06-29 05:30:00|12340.4|12338.3|12338.1|12336|12340.5|12338.8|12337|12335.4|332
1624944900000|2021-06-29 05:35:00|12338|12335.9|12342.1|12340|12342.2|12340.4|12337.4|12335.5|336
1624945200000|2021-06-29 05:40:00|12342.2|12340.1|12341.7|12339.6|12343.3|12341.3|12340.4|12338.6|263
1624945500000|2021-06-29 05:45:00|12341|12339.7|12343|12341.7|12344.6|12342.6|12340.2|12338.7|313
1624945800000|2021-06-29 05:50:00|12343.1|12341.8|12340.9|12338.8|12343.5|12341.8|12339.8|12338|182
1624946100000|2021-06-29 05:55:00|12341.1|12339|12339.2|12337.1|12341.5|12340|12338.7|12336.9|247
1624946400000|2021-06-29 06:00:00|12338.7|12337.4|12340.9|12338.8|12343|12340.9|12337.2|12335.9|376
1624946700000|2021-06-29 06:05:00|12340.8|12338.7|12338.6|12337.3|12342.1|12340.3|12338|12336.2|313
1624947000000|2021-06-29 06:10:00|12338.7|12337.4|12341|12338.9|12341.3|12339.8|12338.5|12336.8|250
1624947300000|2021-06-29 06:15:00|12341.1|12339|12338.7|12336.6|12342.9|12341.3|12337.9|12335.8|439
1624947600000|2021-06-29 06:20:00|12338.8|12336.7|12337.1|12335|12339.9|12337.9|12336.7|12334.8|316
1624947900000|2021-06-29 06:25:00|12337|12334.9|12337.9|12335.8|12339.1|12337.5|12336.7|12334.7|395
1624948200000|2021-06-29 06:30:00|12337.8|12335.7|12340.5|12338.4|12340.7|12339|12337|12335.3|234
1624948500000|2021-06-29 06:35:00|12340.6|12338.5|12342.1|12340|12342.1|12340.5|12337.7|12336.4|335
1624948800000|2021-06-29 06:40:00|12341.8|12339.7|12341.5|12339.4|12342.8|12341.5|12340.3|12338.8|342
1624949100000|2021-06-29 06:45:00|12341.1|12339.8|12345.6|12344.3|12346|12344.3|12341.1|12339.8|356
1624949400000|2021-06-29 06:50:00|12345.8|12344.5|12340.1|12338.8|12345.8|12344.5|12339.8|12338.1|270
1624949700000|2021-06-29 06:55:00|12340.6|12338.5|12345|12342.9|12345.1|12343.2|12339.3|12337.7|358
1624950000000|2021-06-29 07:00:00|12345.1|12343|12343.3|12342|12347.4|12345.9|12342.3|12340.9|435
1624950300000|2021-06-29 07:05:00|12343.4|12342.1|12345.5|12344.2|12345.9|12344.4|12341|12339.4|476
1624950600000|2021-06-29 07:10:00|12345.4|12344.1|12348|12346.7|12348.5|12347|12344.9|12343.2|453
1624950900000|2021-06-29 07:15:00|12347.9|12346.6|12350.3|12348.2|12350.5|12348.6|12347.1|12345.6|407
1624951200000|2021-06-29 07:20:00|12350.4|12348.3|12354.5|12353.2|12354.9|12353.4|12349.6|12348.2|415
1624951500000|2021-06-29 07:25:00|12354.4|12353.1|12355.3|12353.2|12357.4|12356|12354.4|12353.1|451
1624951800000|2021-06-29 07:30:00|12354.7|12353.4|12357.5|12356.2|12358.7|12357.1|12354.7|12353.4|440
1624952100000|2021-06-29 07:35:00|12357.6|12356.3|12355.7|12354.4|12360|12358.3|12355.5|12353.9|494
1624952400000|2021-06-29 07:40:00|12356.1|12354|12356.1|12354.8|12358.4|12356.8|12355.6|12353.9|359
1624952700000|2021-06-29 07:45:00|12356.2|12354.9|12357.8|12356.5|12358|12356.7|12354.4|12352.8|403
1624953000000|2021-06-29 07:50:00|12357.9|12356.6|12355.7|12354.4|12358.9|12357.4|12355.1|12353.5|367
1624953300000|2021-06-29 07:55:00|12355.6|12354.3|12357.7|12355.6|12357.7|12356|12355.4|12354.1|410
1624953600000|2021-06-29 08:00:00|12357.8|12355.7|12360.3|12358.2|12360.4|12359|12356.8|12355|495
1624953900000|2021-06-29 08:05:00|12360|12358.7|12363.2|12361.9|12368.8|12367.5|12360|12358.5|691
1624954200000|2021-06-29 08:10:00|12363.1|12361.8|12365.7|12364.4|12366.2|12364.7|12360.1|12358.5|460
1624954500000|2021-06-29 08:15:00|12365.8|12364.5|12371.1|12369.8|12372|12370.7|12364.4|12362.8|501
1624954800000|2021-06-29 08:20:00|12370.4|12369.1|12371.9|12369.8|12372|12370.3|12366.7|12365|486
1624955100000|2021-06-29 08:25:00|12371.8|12369.7|12372.5|12371.2|12372.7|12371.2|12369.7|12367.8|343
1624955400000|2021-06-29 08:30:00|12372.4|12371.1|12375.5|12373.4|12375.7|12373.9|12370.4|12369.1|487
1624955700000|2021-06-29 08:35:00|12375.8|12373.7|12376|12373.9|12376.4|12374.7|12373.7|12372.1|594
1624956000000|2021-06-29 08:40:00|12376.1|12374|12379|12377.7|12379.9|12378.3|12374.6|12372.7|451
1624956300000|2021-06-29 08:45:00|12379.7|12377.6|12377.8|12376.5|12383|12381.3|12377.8|12376.5|460
1624956600000|2021-06-29 08:50:00|12377.6|12376.3|12376.2|12374.9|12379.2|12377.9|12376.2|12374.9|291
1624956900000|2021-06-29 08:55:00|12376.4|12375.1|12380.9|12379.6|12382.2|12380.9|12375.2|12373.9|445
1624957200000|2021-06-29 09:00:00|12380.8|12379.5|12381.1|12379|12381.7|12380.4|12378.5|12376.8|341
1624957500000|2021-06-29 09:05:00|12381.2|12379.1|12379.8|12378.5|12383.2|12381.9|12378.8|12377|389
1624957800000|2021-06-29 09:10:00|12379.9|12378.6|12375.9|12374.6|12380.1|12378.8|12375.4|12374|358
1624958100000|2021-06-29 09:15:00|12376|12374.7|12373.4|12372.1|12376.5|12374.7|12373.3|12371.6|331
1624958400000|2021-06-29 09:20:00|12373.3|12372|12374.2|12372.1|12375.9|12374.2|12372|12370.5|391
1624958700000|2021-06-29 09:25:00|12374.3|12372.2|12371.2|12369.9|12374.4|12372.9|12370.2|12368.6|399
1624959000000|2021-06-29 09:30:00|12370.9|12369.6|12371.1|12369|12373.2|12371.5|12370.5|12369|382
1624959300000|2021-06-29 09:35:00|12370.7|12369.4|12369.8|12368.5|12371.7|12369.8|12369.6|12368|329
1624959600000|2021-06-29 09:40:00|12370.3|12368.2|12369.9|12368.6|12372.9|12371.4|12368.7|12367.4|317
1624959900000|2021-06-29 09:45:00|12369.8|12368.5|12367|12365.7|12369.8|12368.5|12365.4|12363.9|362
1624960200000|2021-06-29 09:50:00|12367.2|12365.9|12367.7|12366.4|12368.2|12366.6|12365|12363.6|364
1624960500000|2021-06-29 09:55:00|12367.8|12366.5|12369.7|12367.6|12369.9|12368|12366.7|12364.8|379
1624960800000|2021-06-29 10:00:00|12369.6|12367.5|12364|12362.7|12369.6|12367.8|12363.4|12361.7|400
1624961100000|2021-06-29 10:05:00|12363.9|12362.6|12365.4|12364.1|12366.1|12364.2|12363.4|12361.8|333
1624961400000|2021-06-29 10:10:00|12365.3|12364|12364|12362.7|12365.9|12364.4|12363.2|12361.6|248
1624961700000|2021-06-29 10:15:00|12363.6|12362.3|12365.4|12364.1|12366.3|12365|12363.1|12361.6|318
1624962000000|2021-06-29 10:20:00|12365.3|12364|12372.8|12371.5|12372.9|12371.6|12365.3|12364|359
1624962300000|2021-06-29 10:25:00|12372.9|12371.6|12370.9|12369.6|12373.9|12372.6|12369.7|12368.4|345
1624962600000|2021-06-29 10:30:00|12370.6|12369.3|12373.8|12372.5|12376.8|12375.2|12370|12368.7|465
1624962900000|2021-06-29 10:35:00|12373.7|12372.4|12373.1|12371.8|12374.4|12372.8|12371|12369.4|354
1624963200000|2021-06-29 10:40:00|12372.3|12371|12373.8|12372.5|12374.3|12372.8|12371.3|12369.8|275
1624963500000|2021-06-29 10:45:00|12373.7|12372.4|12377.1|12375.8|12377.9|12376.3|12373.5|12372.2|301
1624963800000|2021-06-29 10:50:00|12377|12375.7|12371.6|12370.3|12377.1|12375.8|12371.6|12370.1|339
1624964100000|2021-06-29 10:55:00|12371.7|12370.4|12370.1|12368.8|12373.4|12371.9|12369.4|12368.1|357
1624964400000|2021-06-29 11:00:00|12370|12368.7|12372.5|12371.2|12373.3|12372|12369.6|12368.3|421
1624964700000|2021-06-29 11:05:00|12372.4|12371.1|12379.4|12378.1|12381.5|12379.8|12372.4|12371|498
1624965000000|2021-06-29 11:10:00|12379.5|12378.2|12379.5|12378.2|12380.7|12379.2|12377.1|12375.8|383
1624965300000|2021-06-29 11:15:00|12379.4|12378.1|12379.9|12378.6|12382|12380.7|12379.4|12378.1|369
1624965600000|2021-06-29 11:20:00|12379.8|12378.5|12380.1|12378.8|12380.1|12378.8|12377.9|12376.6|330
1624965900000|2021-06-29 11:25:00|12380|12378.7|12379.6|12378.3|12380.2|12378.9|12377.7|12376.4|383
1624966200000|2021-06-29 11:30:00|12379.7|12378.4|12372.5|12371.2|12379.8|12378.5|12372.3|12370.7|349
1624966500000|2021-06-29 11:35:00|12372.4|12371.1|12372.7|12370.6|12373.3|12371.8|12369.1|12367.8|473
1624966800000|2021-06-29 11:40:00|12372.8|12370.7|12371|12369.7|12372.8|12371.3|12369.8|12368|378
1624967100000|2021-06-29 11:45:00|12370.9|12369.6|12373.1|12371.8|12375.6|12374|12370.8|12369.5|491
1624967400000|2021-06-29 11:50:00|12373|12371.7|12383.6|12382.3|12385.2|12383.3|12370.9|12369.6|529
1624967700000|2021-06-29 11:55:00|12383.5|12382.2|12385.4|12384.1|12388.8|12387.1|12382.1|12380.8|401
1624968000000|2021-06-29 12:00:00|12385.5|12384.2|12377|12375.7|12386.3|12384.7|12377|12375.7|543
1624968300000|2021-06-29 12:05:00|12376.9|12375.6|12373.7|12372.4|12379.7|12378.4|12372.2|12370.9|584
1624968600000|2021-06-29 12:10:00|12373.8|12372.5|12371.6|12370.3|12375.2|12373.7|12370.6|12369.3|436
1624968900000|2021-06-29 12:15:00|12371.5|12370.2|12373|12371.7|12374.8|12373|12370.1|12368.8|540
1624969200000|2021-06-29 12:20:00|12373.2|12371.9|12377.2|12375.9|12378.2|12376.7|12370.3|12368.7|732
1624969500000|2021-06-29 12:25:00|12377.1|12375.8|12374.1|12372.8|12379.9|12378.1|12373.9|12372.6|686
1624969800000|2021-06-29 12:30:00|12374.2|12372.9|12375.7|12374.4|12377.3|12375.7|12372.3|12371|599
1624970100000|2021-06-29 12:35:00|12375.9|12374.6|12373.2|12371.9|12377.7|12376.4|12372|12370.7|657
1624970400000|2021-06-29 12:40:00|12373.3|12372|12376.5|12375.2|12379|12377.4|12372.4|12371.1|736
1624970700000|2021-06-29 12:45:00|12376.3|12375|12378|12376.7|12380.6|12379.1|12376.1|12374.8|577
1624971000000|2021-06-29 12:50:00|12377.7|12376.4|12376.1|12374.8|12380.5|12379.2|12375.8|12374.5|611
1624971300000|2021-06-29 12:55:00|12376.2|12374.9|12374.2|12372.1|12378.7|12377.4|12373.7|12372|704
1624971600000|2021-06-29 13:00:00|12374.3|12372.2|12371.4|12370.1|12375.9|12374.6|12369.2|12367.5|669
1624971900000|2021-06-29 13:05:00|12371.3|12370|12369.4|12368.1|12375.8|12374.2|12367.7|12366.4|565
1624972200000|2021-06-29 13:10:00|12369.5|12368.2|12370.4|12369.1|12372.7|12371.4|12368|12366.7|643
1624972500000|2021-06-29 13:15:00|12370.1|12368.8|12368.6|12366.5|12371.6|12370.3|12367.9|12366.5|643
1624972800000|2021-06-29 13:20:00|12368.2|12366.9|12370|12368.7|12373.1|12371.8|12367.9|12366.3|359
1624973100000|2021-06-29 13:25:00|12370.1|12368.8|12369.4|12368.1|12371.1|12369.8|12365.8|12364.3|392
1624973400000|2021-06-29 13:30:00|12369.5|12368.2|12367.2|12365.9|12370.4|12369.1|12365.6|12364.3|543
1624973700000|2021-06-29 13:35:00|12367.1|12365.8|12371|12369.7|12371|12369.7|12365.5|12364.2|481
1624974000000|2021-06-29 13:40:00|12370.9|12369.6|12370.9|12369.6|12374.1|12372.8|12370.1|12368.8|449
1624974300000|2021-06-29 13:45:00|12371|12369.7|12370.9|12369.6|12372.7|12371.4|12367.7|12366.4|457
1624974600000|2021-06-29 13:50:00|12370.8|12369.5|12374|12372.7|12375.2|12373.9|12370.2|12368.9|488
1624974900000|2021-06-29 13:55:00|12374.1|12372.8|12376|12373.9|12378.2|12376.1|12365.9|12364.4|796
1624975200000|2021-06-29 14:00:00|12375.5|12373.4|12383.5|12382.2|12388.3|12386.2|12374.5|12372.4|884
1624975500000|2021-06-29 14:05:00|12383.1|12381.8|12379.6|12378.3|12385.1|12383.8|12379|12377.3|624
1624975800000|2021-06-29 14:10:00|12379.5|12378.2|12388|12386.7|12389.9|12388.2|12378.6|12377.3|756
1624976100000|2021-06-29 14:15:00|12388.1|12386.8|12392.8|12391.5|12397.9|12396.1|12384.7|12383.1|881
1624976400000|2021-06-29 14:20:00|12392.9|12391.6|12390.3|12389|12396|12394.3|12389.2|12387.9|649
1624976700000|2021-06-29 14:25:00|12390.2|12388.9|12383.2|12381.9|12391.1|12389.8|12382.7|12380.8|688
1624977000000|2021-06-29 14:30:00|12383.3|12382|12381.9|12380.6|12384.6|12383|12379.9|12378.6|497
1624977300000|2021-06-29 14:35:00|12381.8|12380.5|12379.4|12378.1|12384|12382.7|12379.4|12378.1|478
1624977600000|2021-06-29 14:40:00|12379.3|12378|12384.5|12383.2|12385.7|12384.4|12375.5|12373.9|571
1624977900000|2021-06-29 14:45:00|12384|12382.7|12385.6|12384.3|12389.6|12388.3|12382.9|12381.6|499
1624978200000|2021-06-29 14:50:00|12385.7|12384.4|12386.6|12385.3|12399.3|12397.7|12385.7|12384|781
1624978500000|2021-06-29 14:55:00|12387|12385.7|12389.3|12388|12394.4|12392.8|12384.8|12383.4|1025
1624978800000|2021-06-29 15:00:00|12389.5|12388.2|12386.4|12385.1|12391.3|12390|12385.1|12383.3|688
1624979100000|2021-06-29 15:05:00|12386.7|12385.4|12387.9|12386.6|12389|12387.4|12385.2|12383.2|406
1624979400000|2021-06-29 15:10:00|12387.8|12386.5|12389.2|12387.9|12389.7|12388.2|12386|12384.5|352
1624979700000|2021-06-29 15:15:00|12389.1|12387.8|12385.3|12384|12389.8|12388.3|12384.8|12383.5|363
1624980000000|2021-06-29 15:20:00|12385.5|12384.2|12384.2|12382.9|12387.7|12386|12381.1|12379.4|433
1624980300000|2021-06-29 15:25:00|12383.5|12382.2|12384|12382.7|12385.2|12383.9|12382.4|12380.7|433
1624980600000|2021-06-29 15:30:00|12383.9|12382.6|12380.9|12379.6|12386.5|12385|12380|12378.1|420
1624980900000|2021-06-29 15:35:00|12380.8|12379.5|12380|12378.7|12380.9|12379.6|12376.9|12375.3|414
1624981200000|2021-06-29 15:40:00|12380.2|12378.9|12385.6|12384.3|12386|12384.5|12379.2|12377.5|488
1624981500000|2021-06-29 15:45:00|12385.5|12384.2|12385.6|12384.3|12387|12385.7|12384.9|12383.6|519
1624981800000|2021-06-29 15:50:00|12385.5|12384.2|12381.5|12380.2|12386.3|12384.8|12379.5|12377.8|676
1624982100000|2021-06-29 15:55:00|12381.7|12380.4|12378.6|12377.3|12381.7|12380.4|12375.9|12374.5|330
1624982400000|2021-06-29 16:00:00|12378.7|12377.4|12381.6|12379.5|12382.9|12380.8|12375.5|12373.7|446
1624982700000|2021-06-29 16:05:00|12381.2|12379.9|12380.7|12379.4|12381.4|12379.9|12377.1|12375.4|350
1624983000000|2021-06-29 16:10:00|12380.8|12379.5|12380.8|12379.5|12383|12381.7|12380|12378.2|290
1624983300000|2021-06-29 16:15:00|12381|12379.7|12383.3|12381.2|12383.4|12381.9|12380.6|12379|231
1624983600000|2021-06-29 16:20:00|12383|12381.7|12382.6|12381.3|12383.9|12382.2|12382.3|12380.6|395
1624983900000|2021-06-29 16:25:00|12382.7|12381.4|12386.4|12385.1|12387.3|12386|12382.6|12381.2|334
1624984200000|2021-06-29 16:30:00|12386.1|12384.8|12394|12392.7|12394.4|12392.8|12385.7|12384.4|340
1624984500000|2021-06-29 16:35:00|12394.1|12392.8|12391.2|12389.1|12394.4|12393.1|12390.1|12388.5|397
1624984800000|2021-06-29 16:40:00|12390.8|12389.5|12389.4|12388.1|12391.3|12389.7|12388.4|12386.8|385
1624985100000|2021-06-29 16:45:00|12389.3|12388|12386.1|12384.8|12389.3|12388|12385.9|12384.4|358
1624985400000|2021-06-29 16:50:00|12386.2|12384.9|12391.7|12390.4|12392.9|12390.8|12385.3|12384|340
1624985700000|2021-06-29 16:55:00|12391.6|12390.3|12393.9|12392.6|12395.5|12393.9|12391.6|12390.3|262
1624986000000|2021-06-29 17:00:00|12393.8|12392.5|12396.3|12395|12396.6|12395.1|12391.7|12390.4|348
1624986300000|2021-06-29 17:05:00|12396.2|12394.9|12396.2|12394.9|12398.4|12396.9|12395.5|12394.2|332
1624986600000|2021-06-29 17:10:00|12396.3|12395|12394.9|12393.6|12396.5|12395.2|12394.8|12393.2|234
1624986900000|2021-06-29 17:15:00|12394.8|12393.5|12396.1|12394.8|12396.3|12394.8|12393.9|12392.6|209
1624987200000|2021-06-29 17:20:00|12396|12394.7|12396.9|12395.6|12397.1|12395.8|12395.2|12393.9|259
1624987500000|2021-06-29 17:25:00|12397.1|12395.8|12394.7|12393.4|12397.9|12396.6|12394.6|12392.9|212
1624987800000|2021-06-29 17:30:00|12394.8|12393.5|12397.3|12395.2|12397.3|12395.8|12394|12392.7|177
1624988100000|2021-06-29 17:35:00|12397.2|12395.1|12397.7|12396.4|12398|12396.7|12395.5|12394.2|243
1624988400000|2021-06-29 17:40:00|12397.6|12396.3|12396.4|12395.1|12398.3|12396.7|12396.1|12394.5|298
1624988700000|2021-06-29 17:45:00|12396.3|12395|12394.8|12393.5|12398.3|12396.7|12394.7|12393.4|208
1624989000000|2021-06-29 17:50:00|12394.9|12393.6|12391.6|12390.3|12396.3|12394.6|12390.7|12388.8|248
1624989300000|2021-06-29 17:55:00|12391.7|12390.4|12391.8|12390.5|12392.8|12391.1|12390|12388.3|376
1624989600000|2021-06-29 18:00:00|12391.7|12390.4|12391.6|12390.3|12393.7|12392.1|12391.4|12389.8|280
1624989900000|2021-06-29 18:05:00|12391.5|12390.2|12388.7|12387.4|12392.2|12390.5|12388.6|12387.3|221
1624990200000|2021-06-29 18:10:00|12388.6|12387.3|12387.7|12386.4|12389.3|12388|12386.9|12385.6|188
1624990500000|2021-06-29 18:15:00|12387.8|12386.5|12384.7|12383.4|12387.8|12386.5|12384.5|12382.7|278
1624990800000|2021-06-29 18:20:00|12384.6|12383.3|12385.6|12384.3|12386.2|12384.8|12384.4|12382.9|206
1624991100000|2021-06-29 18:25:00|12385.4|12384.1|12384.6|12383.3|12386|12384.6|12384.4|12383|174
1624991400000|2021-06-29 18:30:00|12384.7|12383.4|12385.4|12384.1|12385.7|12384.3|12383.9|12382.3|159
1624991700000|2021-06-29 18:35:00|12386.1|12384.8|12388.2|12386.1|12389.1|12387.8|12386.1|12384.6|275
1624992000000|2021-06-29 18:40:00|12387.8|12386.5|12387.4|12386.1|12389.1|12387.8|12386.4|12384.7|203
1624992300000|2021-06-29 18:45:00|12387.6|12386.3|12391.8|12390.5|12391.8|12390.5|12387|12385.3|262
1624992600000|2021-06-29 18:50:00|12391.7|12390.4|12393.5|12392.2|12395.4|12393.6|12390.7|12389.4|293
1624992900000|2021-06-29 18:55:00|12393.4|12392.1|12393.2|12391.9|12394.5|12392.9|12388.4|12386.6|402
1624993200000|2021-06-29 19:00:00|12393.5|12392.2|12396.9|12395.6|12397.8|12396.4|12392.7|12391.2|291
1624993500000|2021-06-29 19:05:00|12397.1|12395.8|12395.6|12394.3|12398.1|12396.5|12395|12393.7|268
1624993800000|2021-06-29 19:10:00|12396.1|12394.8|12394.6|12393.3|12396.8|12395.1|12394.3|12392.6|231
1624994100000|2021-06-29 19:15:00|12394.8|12393.5|12395.5|12394.2|12395.9|12394.5|12394.4|12392.6|165
1624994400000|2021-06-29 19:20:00|12395.4|12394.1|12395.4|12394.1|12396.1|12394.8|12394.9|12393.6|145
1624994700000|2021-06-29 19:25:00|12395.3|12394|12394.7|12393.4|12395.9|12394.6|12394.4|12392.9|262
1624995000000|2021-06-29 19:30:00|12394.8|12393.5|12394.6|12393.3|12395.8|12394.2|12394.1|12392.8|126
1624995300000|2021-06-29 19:35:00|12394.7|12393.4|12395.3|12394|12395.9|12394.4|12394.6|12393|174
1624995600000|2021-06-29 19:40:00|12395.5|12394.2|12394.9|12393.6|12396.2|12394.9|12393.3|12392|252
1624995900000|2021-06-29 19:45:00|12394.6|12393.3|12394.2|12392.9|12394.9|12393.6|12392.3|12391|188
1624996200000|2021-06-29 19:50:00|12393.9|12392.6|12394.8|12393.5|12395.5|12394.2|12393.6|12392.3|194
1624996500000|2021-06-29 19:55:00|12394.7|12393.4|12395.8|12394.5|12396.1|12394.8|12392.4|12391.1|322
1624996800000|2021-06-29 20:00:00|12396.1|12394.8|12392.7|12391.4|12396.3|12395|12390.9|12389.3|332
1624997100000|2021-06-29 20:05:00|12392.6|12391.3|12391.9|12390.6|12393.2|12391.9|12390.9|12389.2|155
1624997400000|2021-06-29 20:10:00|12391.8|12390.5|12392|12389.9|12392.5|12391.2|12390.6|12389|150
1624997700000|2021-06-29 20:15:00|12391.9|12389.8|12394|12392.7|12394.5|12392.8|12391.7|12389.8|107
1624998000000|2021-06-29 20:20:00|12393.9|12392.6|12396.2|12394.9|12396.8|12395.2|12393.9|12392.2|204
1624998300000|2021-06-29 20:25:00|12396.1|12394.8|12395.7|12394.4|12398.3|12396.6|12395.1|12393.5|305
1624998600000|2021-06-29 20:30:00|12395.8|12394.5|12399.6|12397.5|12399.6|12398.2|12395.5|12393.9|224
1624998900000|2021-06-29 20:35:00|12399.2|12397.9|12399.6|12397.5|12400.6|12398.9|12398.9|12397.3|97
1624999200000|2021-06-29 20:40:00|12399.4|12397.3|12401.1|12399|12402.1|12400.3|12398.9|12397.3|309
1624999500000|2021-06-29 20:45:00|12401|12398.9|12399.6|12397.5|12402.4|12400.3|12399.4|12397.3|318
1624999800000|2021-06-29 20:50:00|12399.7|12397.6|12403.6|12401.5|12404.1|12402|12399.5|12397.4|334
1625000100000|2021-06-29 20:55:00|12403.7|12401.6|12402.4|12400.3|12404.1|12402|12402|12399.7|321
1625000400000|2021-06-29 21:00:00|12403|12399.7|12401.3|12394.3|12404.5|12399.8|12400.2|12393.2|58
1625000700000|2021-06-29 21:05:00|12401.4|12394.4|12403.1|12396.1|12403.2|12396.2|12401|12394|86
1625001000000|2021-06-29 21:10:00|12403.2|12396.2|12403.2|12396.2|12404|12397|12399.2|12395|156
1625001300000|2021-06-29 21:15:00|12403.1|12396.1|12402.8|12395.8|12403.6|12396.6|12402.1|12395.2|99
1625001600000|2021-06-29 21:20:00|12403|12396|12400|12394.7|12404.3|12398|12399.5|12394.7|194
1625001900000|2021-06-29 21:25:00|12402.3|12395.3|12402.7|12395.8|12405.9|12398.9|12401.8|12395.3|146
1625002200000|2021-06-29 21:30:00|12403.2|12396.5|12401.2|12396|12403.6|12396.9|12401|12395.5|197
1625002500000|2021-06-29 21:35:00|12401.3|12395.9|12401.2|12394.2|12402.9|12396.8|12400.6|12393.6|165
1625002800000|2021-06-29 21:40:00|12401.3|12394.4|12401.4|12397.5|12402.9|12397.7|12399.5|12394.1|259
1625003100000|2021-06-29 21:45:00|12401.1|12397.7|12400.8|12397.7|12401.8|12398.6|12400.3|12397|130
1625003400000|2021-06-29 21:50:00|12400.9|12397.6|12399.7|12397.6|12401.7|12398.5|12399.7|12397|140
1625003700000|2021-06-29 21:55:00|12400|12397.7|12401.4|12397.6|12402.4|12398.3|12399.7|12397|173
1625004000000|2021-06-29 22:00:00|12401.9|12396.9|12399.9|12396.8|12402|12397.6|12399.6|12395.3|358
1625004300000|2021-06-29 22:05:00|12400.8|12396.3|12400.2|12396.9|12402.2|12397.6|12399.3|12393|450
1625004600000|2021-06-29 22:10:00|12400.3|12397.1|12400.5|12398|12401.3|12398.1|12399.2|12392.9|320
1625004900000|2021-06-29 22:15:00|12400.4|12398.1|12399.5|12397.4|12400.5|12398.2|12399.5|12397.4|114
1625005200000|2021-06-29 22:20:00|12399.4|12397.3|12398.3|12396.2|12399.8|12397.7|12398.2|12396.1|93
1625005500000|2021-06-29 22:25:00|12398.2|12396.1|12398.6|12396.5|12398.7|12396.6|12397.9|12395.8|55
1625005800000|2021-06-29 22:30:00|12398.7|12396.6|12399.7|12397.6|12400.1|12398|12398.6|12396.5|66
1625006100000|2021-06-29 22:35:00|12399.6|12397.5|12401.5|12399.4|12402.2|12400.1|12399.6|12397.5|91
1625006400000|2021-06-29 22:40:00|12401.4|12399.3|12401.1|12399|12401.9|12399.8|12400.9|12398.8|71
1625006700000|2021-06-29 22:45:00|12400.7|12398.6|12400.5|12398.4|12400.7|12398.6|12399.9|12398|92
1625007000000|2021-06-29 22:50:00|12399.8|12397.7|12400.6|12398.5|12400.9|12398.8|12399.7|12397.6|69
1625007300000|2021-06-29 22:55:00|12400.5|12398.4|12402.2|12400.1|12402.2|12400.1|12400.3|12398.2|117
1625007600000|2021-06-29 23:00:00|12401.9|12399.8|12403.4|12401.3|12404.3|12402.2|12401.8|12399.8|175
1625007900000|2021-06-29 23:05:00|12403.5|12401.4|12401.2|12399.1|12403.5|12401.5|12401.1|12399|170
1625008200000|2021-06-29 23:10:00|12401.3|12399.2|12400.5|12398.4|12401.4|12399.3|12399.3|12397.2|182
1625008500000|2021-06-29 23:15:00|12400.6|12398.5|12401.4|12399.3|12401.8|12399.8|12399.5|12397.4|147
1625008800000|2021-06-29 23:20:00|12401.5|12399.4|12400.7|12399.4|12401.5|12399.7|12400.2|12398.1|100
1625009100000|2021-06-29 23:25:00|12400.6|12399.3|12400.4|12398.3|12401.1|12399.3|12399.6|12398|109
1625009400000|2021-06-29 23:30:00|12400.5|12398.4|12401.6|12400.3|12402.4|12400.5|12400.4|12398.3|89
1625009700000|2021-06-29 23:35:00|12401.5|12400.2|12400.6|12399.3|12402|12400.2|12400.6|12398.9|92
1625010000000|2021-06-29 23:40:00|12400.9|12398.8|12399.7|12397.6|12401.2|12399.1|12399.7|12397.6|108
1625010300000|2021-06-29 23:45:00|12399.6|12397.5|12398.9|12396.8|12399.8|12397.9|12398.5|12396.7|140
1625010600000|2021-06-29 23:50:00|12399|12396.9|12397.8|12395.7|12399|12397.2|12397.3|12395.6|137
1625010900000|2021-06-29 23:55:00|12397.9|12395.8|12398.4|12396.3|12398.7|12396.7|12397.5|12395.7|90
1625011200000|2021-06-30 00:00:00|12398.5|12396.4|12398.4|12396.3|12399.9|12397.9|12396.7|12395|363
1625011500000|2021-06-30 00:05:00|12398.5|12396.4|12395.3|12394|12398.5|12396.8|12395.3|12394|223
1625011800000|2021-06-30 00:10:00|12395.7|12393.6|12396.4|12394.3|12397.6|12395.9|12395.7|12393.6|199
1625012100000|2021-06-30 00:15:00|12396.2|12394.9|12394.5|12393.2|12396.8|12395.5|12394.3|12392.6|195
1625012400000|2021-06-30 00:20:00|12394.8|12392.7|12395.9|12394.6|12397|12395.5|12394.5|12392.7|175
1625012700000|2021-06-30 00:25:00|12396|12394.7|12394.2|12392.1|12396.4|12394.7|12393.6|12392|194
1625013000000|2021-06-30 00:30:00|12394.1|12392|12396.6|12394.5|12397|12395.3|12393.7|12391.9|213
1625013300000|2021-06-30 00:35:00|12396.5|12394.4|12395.8|12393.7|12398.1|12396.4|12394.9|12392.8|237
1625013600000|2021-06-30 00:40:00|12395.4|12394.1|12394.5|12393.2|12398.1|12396.4|12394.5|12392.8|256
1625013900000|2021-06-30 00:45:00|12394.6|12393.3|12398.1|12396|12398.3|12396.2|12393.8|12392.1|293
1625014200000|2021-06-30 00:50:00|12398|12395.9|12403.4|12401.3|12403.9|12401.8|12397.1|12395.6|353
1625014500000|2021-06-30 00:55:00|12402.9|12400.8|12398.4|12396.3|12402.9|12400.8|12398.1|12396|261
1625014800000|2021-06-30 01:00:00|12398.3|12396.2|12402.7|12400.6|12402.8|12400.7|12397.7|12395.6|430
1625015100000|2021-06-30 01:05:00|12402.8|12400.7|12403.1|12401|12403.3|12401.2|12401.9|12399.8|111
1625015400000|2021-06-30 01:10:00|12403.2|12401.1|12402.1|12400|12403.7|12401.8|12400.8|12399|369
1625015700000|2021-06-30 01:15:00|12402|12399.9|12403.8|12401.7|12405.2|12403.1|12402|12399.9|349
1625016000000|2021-06-30 01:20:00|12403.7|12401.6|12403.7|12401.6|12405.2|12403.2|12401.6|12399.9|233
1625016300000|2021-06-30 01:25:00|12403.6|12401.5|12403.5|12401.4|12403.9|12401.8|12402.7|12400.8|172
1625016600000|2021-06-30 01:30:00|12403.4|12401.3|12404|12401.9|12404.7|12402.7|12402.7|12400.6|268
1625016900000|2021-06-30 01:35:00|12403.9|12401.8|12403.1|12401|12404.5|12402.4|12402.5|12400.5|197
1625017200000|2021-06-30 01:40:00|12403|12400.9|12397.6|12395.5|12403.5|12401.6|12396.3|12394.2|318
1625017500000|2021-06-30 01:45:00|12397.5|12395.4|12394.5|12392.4|12397.6|12395.5|12392.4|12390.5|280
1625017800000|2021-06-30 01:50:00|12394.6|12392.5|12395.9|12393.8|12397|12395.4|12394.4|12392.3|285
1625018100000|2021-06-30 01:55:00|12395.8|12393.7|12398.2|12396.1|12398.4|12397|12395.7|12393.6|324
1625018400000|2021-06-30 02:00:00|12398.1|12396|12397.1|12395.8|12398.4|12396.6|12396|12394.5|302
1625018700000|2021-06-30 02:05:00|12397.2|12395.9|12396.7|12394.6|12397.7|12396|12395.9|12394.4|202
1625019000000|2021-06-30 02:10:00|12396.6|12395.3|12397.4|12396.1|12398.1|12396.5|12395.5|12393.9|226
1625019300000|2021-06-30 02:15:00|12397.3|12396|12395|12393.7|12397.4|12396.1|12394.8|12393.1|164
1625019600000|2021-06-30 02:20:00|12395.1|12393.8|12392.3|12391|12395.5|12393.9|12392.2|12390.4|206
1625019900000|2021-06-30 02:25:00|12392.4|12391.1|12393|12391.7|12394.9|12393.4|12392.3|12390.7|244
1625020200000|2021-06-30 02:30:00|12393.2|12391.9|12393.5|12392.2|12394.4|12392.9|12393|12391.3|142
1625020500000|2021-06-30 02:35:00|12393.6|12392.3|12393.9|12392.6|12394.6|12393|12392.8|12391|143
1625020800000|2021-06-30 02:40:00|12394|12392.7|12394.5|12393.2|12395.3|12393.8|12393.8|12392.1|182
1625021100000|2021-06-30 02:45:00|12395|12393.7|12396.7|12394.6|12397.5|12395.9|12395|12393.7|203
1625021400000|2021-06-30 02:50:00|12396.6|12394.5|12396.3|12395|12396.9|12395.2|12395.9|12394.1|132
1625021700000|2021-06-30 02:55:00|12396.4|12395.1|12397.3|12395.2|12397.6|12396.1|12395.9|12394.5|208
1625022000000|2021-06-30 03:00:00|12396.9|12395.6|12396.9|12395.6|12399|12397.2|12396.5|12395|219
1625022300000|2021-06-30 03:05:00|12397|12395.7|12399.7|12397.6|12400.5|12398.7|12396.9|12395.1|226
1625022600000|2021-06-30 03:10:00|12399.6|12397.5|12398.2|12396.1|12400.6|12399|12397.5|12395.9|277
1625022900000|2021-06-30 03:15:00|12398.3|12396.2|12398.7|12396.6|12399.8|12398.1|12398.1|12396.1|176
1625023200000|2021-06-30 03:20:00|12398.3|12396.2|12398.4|12396.3|12398.9|12397.2|12397.5|12395.8|191
1625023500000|2021-06-30 03:25:00|12398.5|12396.4|12401.4|12399.3|12402.1|12400.6|12398|12396.3|213
1625023800000|2021-06-30 03:30:00|12401|12399.7|12399.4|12398.1|12401|12399.7|12398.5|12396.8|177
1625024100000|2021-06-30 03:35:00|12399.5|12398.2|12399.1|12397.8|12400.9|12399.2|12398.9|12397.3|165
1625024400000|2021-06-30 03:40:00|12399.2|12397.9|12398.6|12396.5|12399.5|12398|12397.9|12396.4|146
1625024700000|2021-06-30 03:45:00|12398.1|12396.8|12397.2|12395.9|12399.2|12397.6|12396.9|12395.2|203
1625025000000|2021-06-30 03:50:00|12397.3|12396|12396.9|12395.6|12397.6|12396.1|12396.7|12395.1|125
1625025300000|2021-06-30 03:55:00|12396.8|12395.5|12396.2|12394.9|12397.2|12395.6|12396|12394.4|155
1625025600000|2021-06-30 04:00:00|12396.1|12394.8|12396.2|12394.9|12397.4|12395.8|12396|12394.4|172
1625025900000|2021-06-30 04:05:00|12396.1|12394.8|12394|12392.7|12396.1|12394.8|12393.9|12392.2|185
1625026200000|2021-06-30 04:10:00|12394.1|12392.8|12394.4|12393.1|12394.5|12393.2|12393.8|12392.2|96
1625026500000|2021-06-30 04:15:00|12394.6|12393.3|12393.8|12392.5|12394.6|12393.3|12393.4|12391.6|149
1625026800000|2021-06-30 04:20:00|12393.9|12392.6|12392.9|12390.8|12394.4|12392.6|12391.6|12390.1|185
1625027100000|2021-06-30 04:25:00|12393|12390.9|12392.3|12391|12393.7|12391.9|12391.9|12390.3|159
1625027400000|2021-06-30 04:30:00|12392.4|12391.1|12393.9|12392.6|12394.5|12393.2|12392.1|12390.5|165
1625027700000|2021-06-30 04:35:00|12393.8|12392.5|12394.6|12393.3|12395.2|12393.5|12393.7|12392.1|151
1625028000000|2021-06-30 04:40:00|12394.4|12393.1|12394.7|12393.4|12395.1|12393.5|12393|12391.2|152
1625028300000|2021-06-30 04:45:00|12394.9|12393.6|12395.9|12394.6|12396.4|12394.8|12394.7|12393.2|144
1625028600000|2021-06-30 04:50:00|12395.8|12394.5|12395|12392.9|12396.1|12394.8|12394|12392.7|191
1625028900000|2021-06-30 04:55:00|12394.9|12392.8|12392.1|12390.8|12394.9|12392.8|12391.4|12389.7|173
1625029200000|2021-06-30 05:00:00|12392.2|12390.9|12391.5|12390.2|12392.6|12390.9|12390.4|12388.8|121
1625029500000|2021-06-30 05:05:00|12391.4|12390.1|12391.7|12390.4|12392.2|12390.6|12391|12389.3|140
1625029800000|2021-06-30 05:10:00|12392|12389.9|12390.9|12389.6|12392|12390.3|12390.9|12389.2|110
1625030100000|2021-06-30 05:15:00|12391.3|12389.2|12389.5|12387.4|12391.4|12389.3|12388.5|12387.1|105
1625030400000|2021-06-30 05:20:00|12389.6|12387.5|12390.2|12388.9|12391.1|12389.5|12389|12387.3|143
1625030700000|2021-06-30 05:25:00|12390|12388.7|12390.7|12388.6|12391.2|12389.9|12389.8|12388.2|172
1625031000000|2021-06-30 05:30:00|12390.6|12388.5|12390.7|12388.6|12391.2|12389.5|12388.7|12387|281
1625031300000|2021-06-30 05:35:00|12390.3|12389|12391.4|12389.3|12391.5|12389.8|12390.1|12388.4|194
1625031600000|2021-06-30 05:40:00|12391.3|12389.2|12390.7|12389.4|12392|12390.6|12390.2|12388.4|248
1625031900000|2021-06-30 05:45:00|12390.8|12389.5|12392.2|12390.1|12392.3|12390.7|12390.7|12389|176
1625032200000|2021-06-30 05:50:00|12392.3|12390.2|12393.4|12391.3|12393.5|12391.8|12391.3|12389.5|191
1625032500000|2021-06-30 05:55:00|12393.5|12391.4|12394.9|12392.8|12395|12392.9|12392.9|12391.2|198
1625032800000|2021-06-30 06:00:00|12395|12392.9|12395.7|12394.4|12396.2|12394.8|12393.5|12391.9|423
1625033100000|2021-06-30 06:05:00|12396.2|12394.1|12396|12394.7|12398.7|12396.6|12393.3|12391.6|416
1625033400000|2021-06-30 06:10:00|12396.3|12394.2|12397.6|12396.3|12398.6|12397|12394.6|12392.9|415
1625033700000|2021-06-30 06:15:00|12397.5|12396.2|12392.6|12390.5|12397.9|12396.4|12391.4|12389.7|368
1625034000000|2021-06-30 06:20:00|12392.5|12390.4|12388.1|12386|12393.4|12391.7|12387.4|12385.7|514
1625034300000|2021-06-30 06:25:00|12388.2|12386.1|12387.8|12385.7|12389.8|12388|12387.2|12385.4|403
1625034600000|2021-06-30 06:30:00|12387.9|12385.8|12386|12384.7|12388.9|12387.3|12384.9|12383.6|431
1625034900000|2021-06-30 06:35:00|12386.1|12384.8|12385.2|12383.9|12388|12386.4|12384.6|12383.2|360
1625035200000|2021-06-30 06:40:00|12384.9|12383.6|12386.6|12384.5|12386.9|12385.6|12382.9|12381.3|304
1625035500000|2021-06-30 06:45:00|12386.5|12384.4|12385.1|12383.8|12388.1|12386.4|12383.3|12381.6|425
1625035800000|2021-06-30 06:50:00|12385|12383.7|12384.9|12383.6|12387.5|12385.9|12384.8|12383.3|389
1625036100000|2021-06-30 06:55:00|12385|12383.7|12384.9|12382.8|12385.8|12384.1|12383.5|12381.9|347
1625036400000|2021-06-30 07:00:00|12385.1|12383|12391.6|12390.3|12394.2|12392.6|12385.1|12383|657
1625036700000|2021-06-30 07:05:00|12391.4|12390.1|12394.1|12392.8|12395.7|12394.1|12390.6|12388.9|584
1625037000000|2021-06-30 07:10:00|12394|12392.7|12393.9|12392.6|12396.5|12395.1|12393.3|12391.6|510
1625037300000|2021-06-30 07:15:00|12394|12392.7|12393.3|12392|12395.7|12394.4|12393|12391.7|442
1625037600000|2021-06-30 07:20:00|12393.2|12391.9|12397.8|12396.5|12397.8|12396.5|12392.2|12390.9|330
1625037900000|2021-06-30 07:25:00|12397.9|12396.6|12399.1|12397.8|12399.6|12397.9|12395.9|12394.3|456
1625038200000|2021-06-30 07:30:00|12399.2|12397.9|12399.9|12398.6|12401.3|12399.9|12398.4|12396.8|417
1625038500000|2021-06-30 07:35:00|12399.8|12398.5|12401|12399.7|12403.1|12401.8|12399.1|12397.8|432
1625038800000|2021-06-30 07:40:00|12400.8|12399.5|12396.2|12394.9|12400.8|12399.5|12394.7|12393.2|441
1625039100000|2021-06-30 07:45:00|12396.1|12394.8|12394.1|12392.8|12396.3|12395|12392.9|12391.2|351
1625039400000|2021-06-30 07:50:00|12394|12392.7|12394.1|12392.8|12395.3|12393.8|12392.9|12391.6|320
1625039700000|2021-06-30 07:55:00|12394.2|12392.9|12398.7|12396.6|12398.8|12397|12393|12391.7|332
1625040000000|2021-06-30 08:00:00|12398.8|12396.7|12400.1|12398.8|12402.1|12400.6|12398|12396.3|438
1625040300000|2021-06-30 08:05:00|12400.2|12398.9|12400.1|12398.8|12401.5|12399.9|12398.1|12396.8|383
1625040600000|2021-06-30 08:10:00|12400.2|12398.9|12410.2|12408.9|12410.7|12409.1|12400|12398.6|541
1625040900000|2021-06-30 08:15:00|12410.5|12409.2|12413|12411.7|12414.6|12413.3|12409.2|12407.6|548
1625041200000|2021-06-30 08:20:00|12412.9|12411.6|12413|12410.9|12413.4|12411.9|12409.7|12408.1|551
1625041500000|2021-06-30 08:25:00|12412.7|12411.4|12412.1|12410.8|12414.6|12413.1|12409.2|12407.5|542
1625041800000|2021-06-30 08:30:00|12412.2|12410.9|12413.8|12412.5|12417.3|12415.6|12411.5|12409.7|484
1625042100000|2021-06-30 08:35:00|12413.6|12412.3|12417|12414.9|12417.3|12415.8|12412.3|12410.7|427
1625042400000|2021-06-30 08:40:00|12417.1|12415|12417.6|12415.5|12419.1|12417.3|12415.4|12413.7|483
1625042700000|2021-06-30 08:45:00|12417.1|12415.8|12421.3|12419.2|12421.9|12420.1|12416.5|12414.9|539
1625043000000|2021-06-30 08:50:00|12421.2|12419.1|12418.6|12417.3|12421.3|12419.2|12417.4|12415.7|468
1625043300000|2021-06-30 08:55:00|12419.6|12417.5|12421.5|12420.2|12422.6|12420.8|12417.8|12416|400
1625043600000|2021-06-30 09:00:00|12421.4|12420.1|12420.5|12419.2|12424.9|12423.2|12418.8|12417.1|573
1625043900000|2021-06-30 09:05:00|12420.7|12419.4|12416.7|12415.4|12422.7|12421|12416.7|12414.9|568
1625044200000|2021-06-30 09:10:00|12416.8|12415.5|12418.8|12416.7|12419.8|12417.9|12416.5|12414.8|520
1625044500000|2021-06-30 09:15:00|12418.9|12416.8|12417|12414.9|12419.8|12417.9|12415.2|12413.6|550
1625044800000|2021-06-30 09:20:00|12417.1|12415|12412.1|12410.8|12418.2|12416.7|12412|12410.3|425
1625045100000|2021-06-30 09:25:00|12411.8|12410.5|12412.1|12410.8|12416.2|12414.4|12411.4|12409.7|446
1625045400000|2021-06-30 09:30:00|12412|12410.7|12413.5|12412.2|12414|12412.6|12411.4|12410.1|365
1625045700000|2021-06-30 09:35:00|12413.4|12412.1|12409|12407.7|12413.8|12412.5|12408.8|12407.2|291
1625046000000|2021-06-30 09:40:00|12409.1|12407.8|12409.8|12408.5|12411.6|12410.2|12408.8|12407.4|442
1625046300000|2021-06-30 09:45:00|12409.7|12408.4|12407.8|12406.5|12409.8|12408.5|12406.5|12405.1|444
1625046600000|2021-06-30 09:50:00|12407.9|12406.6|12405.9|12404.6|12408.6|12407.2|12405.2|12403.9|406
1625046900000|2021-06-30 09:55:00|12406|12404.7|12406|12404.7|12407.3|12406|12405.2|12403.8|309
1625047200000|2021-06-30 10:00:00|12405.9|12404.6|12401.4|12400.1|12405.9|12404.6|12399.3|12397.4|547
1625047500000|2021-06-30 10:05:00|12401.3|12400|12402|12400.7|12403|12401|12400.4|12398.7|280
1625047800000|2021-06-30 10:10:00|12401.9|12400.6|12404.7|12403.4|12405.1|12403.8|12400.7|12399.3|399
1625048100000|2021-06-30 10:15:00|12404.6|12403.3|12405.8|12404.5|12408.3|12407|12402.8|12401.1|379
1625048400000|2021-06-30 10:20:00|12405.9|12404.6|12402.3|12401|12406.2|12404.6|12402|12400.5|374
1625048700000|2021-06-30 10:25:00|12402.2|12400.9|12400.3|12399|12403.4|12401.8|12400.2|12398.9|304
1625049000000|2021-06-30 10:30:00|12400.4|12399.1|12392.2|12390.9|12400.5|12399.1|12391.9|12390.3|572
1625049300000|2021-06-30 10:35:00|12392.1|12390.8|12395.3|12393.2|12396.4|12394.7|12392.1|12390.4|456
1625049600000|2021-06-30 10:40:00|12394.9|12393.6|12397.5|12396.2|12398.6|12397.2|12393.6|12392.3|406
1625049900000|2021-06-30 10:45:00|12397.4|12396.1|12398.3|12397|12399.3|12398|12396.5|12395|338
1625050200000|2021-06-30 10:50:00|12398.1|12396.8|12396.9|12395.6|12398.1|12396.8|12396.4|12394.8|279
1625050500000|2021-06-30 10:55:00|12397.4|12395.3|12396.6|12394.5|12399|12397.7|12395.3|12393.6|347
1625050800000|2021-06-30 11:00:00|12396.3|12394.2|12394.9|12393.6|12398.1|12396.8|12393.8|12392.5|432
1625051100000|2021-06-30 11:05:00|12395|12393.7|12393.7|12392.4|12396.9|12395.2|12393.4|12391.7|408
1625051400000|2021-06-30 11:10:00|12393.5|12392.2|12391.9|12390.6|12395|12393.7|12391.3|12389.9|403
1625051700000|2021-06-30 11:15:00|12392|12390.7|12388|12386.7|12392.4|12390.9|12387.3|12386|318
1625052000000|2021-06-30 11:20:00|12387.9|12386.6|12386.8|12385.5|12389.2|12387.9|12386.7|12385.4|406
1625052300000|2021-06-30 11:25:00|12386.7|12385.4|12388.3|12387|12389.3|12388|12386.3|12385|373
1625052600000|2021-06-30 11:30:00|12388.2|12386.9|12389.2|12387.9|12392.8|12391.5|12387.6|12386.3|568
1625052900000|2021-06-30 11:35:00|12389.3|12388|12383.2|12381.1|12389.8|12388.5|12382.8|12380.9|471
1625053200000|2021-06-30 11:40:00|12383.1|12381|12383.8|12382.5|12385.6|12384.2|12382.6|12380.9|520
1625053500000|2021-06-30 11:45:00|12383.9|12382.6|12383.7|12382.4|12385.9|12384.6|12382.5|12381.2|394
1625053800000|2021-06-30 11:50:00|12383.8|12382.5|12385.7|12384.4|12387.4|12386.1|12383.5|12382.2|379
1625054100000|2021-06-30 11:55:00|12385.2|12383.9|12384.2|12382.9|12386|12384.7|12383.5|12382.2|424
1625054400000|2021-06-30 12:00:00|12384|12382.7|12386|12384.7|12386.7|12385.2|12381|12379.7|496
1625054700000|2021-06-30 12:05:00|12385.9|12384.6|12388.2|12386.9|12389.2|12387.9|12385.5|12383.8|479
1625055000000|2021-06-30 12:10:00|12388.3|12387|12394.1|12387.1|12400.9|12393.9|12385.4|12384.1|475
1625055300000|2021-06-30 12:15:00|12394.4|12387.4|12374|12372.7|12394.4|12387.4|12370.2|12368.1|930
1625055600000|2021-06-30 12:20:00|12374.3|12373|12381|12379.7|12381.8|12379.7|12371.8|12370.4|858
1625055900000|2021-06-30 12:25:00|12380.9|12379.6|12386.3|12379.3|12387.8|12384.3|12379.1|12377.4|649
1625056200000|2021-06-30 12:30:00|12385.5|12379.5|12388.3|12387|12389.9|12388.1|12378.2|12372.7|868
1625056500000|2021-06-30 12:35:00|12388.5|12387.2|12385.1|12383.8|12389.1|12387.8|12382.8|12381.5|659
1625056800000|2021-06-30 12:40:00|12385.2|12383.9|12384.1|12382.8|12387.7|12386.4|12381.1|12379.8|661
1625057100000|2021-06-30 12:45:00|12384.3|12383|12388.1|12386.8|12388.5|12387.2|12382.5|12381.2|523
1625057400000|2021-06-30 12:50:00|12388.2|12386.9|12380.4|12379.1|12388.2|12386.9|12379.6|12378.3|532
1625057700000|2021-06-30 12:55:00|12380.5|12379.2|12384.4|12383.1|12384.7|12383.4|12380.5|12379.2|503
1625058000000|2021-06-30 13:00:00|12384.3|12383|12383|12381.7|12384.9|12383.2|12381.9|12380.6|575
1625058300000|2021-06-30 13:05:00|12383.1|12381.8|12382.1|12380.8|12384.3|12383|12378.8|12377.5|603
1625058600000|2021-06-30 13:10:00|12382|12380.7|12389.2|12387.9|12389.5|12388|12380.8|12379.5|574
1625058900000|2021-06-30 13:15:00|12389.1|12387.8|12393.8|12392.5|12396.4|12395.1|12388.5|12387.2|611
1625059200000|2021-06-30 13:20:00|12394|12392.7|12390|12388.7|12394.6|12393.3|12389.4|12388.1|616
1625059500000|2021-06-30 13:25:00|12390.2|12388.9|12388.1|12386.8|12391.3|12390|12387.8|12386.5|437
1625059800000|2021-06-30 13:30:00|12388.2|12386.9|12382.6|12381.3|12388.2|12386.9|12380.3|12378.9|667
1625060100000|2021-06-30 13:35:00|12382.5|12381.2|12380.6|12379.3|12382.7|12381.4|12379|12377.7|554
1625060400000|2021-06-30 13:40:00|12380.4|12379.1|12377.1|12375|12383.3|12381.5|12373.8|12372.2|441
1625060700000|2021-06-30 13:45:00|12377.2|12375.1|12370.8|12369.5|12380.9|12379.3|12370.3|12369|578
1625061000000|2021-06-30 13:50:00|12371.2|12369.9|12379|12377.7|12380|12378.7|12371.2|12369.9|544
1625061300000|2021-06-30 13:55:00|12379.1|12377.8|12372.3|12370.2|12379.8|12378.5|12371.9|12369.9|530
1625061600000|2021-06-30 14:00:00|12372.2|12370.1|12372.5|12371.2|12375.1|12373.8|12369.8|12368.2|504
1625061900000|2021-06-30 14:05:00|12372.2|12370.9|12374.2|12372.9|12378.3|12377|12371.3|12370|476
1625062200000|2021-06-30 14:10:00|12374.3|12373|12374.3|12373|12378.6|12377.2|12373.6|12372.3|478
1625062500000|2021-06-30 14:15:00|12374.4|12373.1|12379.1|12377.8|12380|12378.3|12372.8|12371.5|472
1625062800000|2021-06-30 14:20:00|12379.2|12377.9|12379.2|12377.9|12380.3|12378.7|12375.2|12373.9|516
1625063100000|2021-06-30 14:25:00|12379.3|12378|12373.5|12371.4|12379.3|12378|12372.7|12371.1|497
1625063400000|2021-06-30 14:30:00|12373.8|12372.5|12368.4|12367.1|12379.2|12377.9|12367.9|12366.6|509
1625063700000|2021-06-30 14:35:00|12368.3|12367|12360.2|12358.9|12368.5|12367.2|12359.6|12358.3|568
1625064000000|2021-06-30 14:40:00|12360.3|12359|12365.4|12364.1|12369.8|12368.1|12356.3|12354.7|670
1625064300000|2021-06-30 14:45:00|12365.3|12364|12361.2|12359.1|12370.4|12368.8|12358.8|12356.7|583
1625064600000|2021-06-30 14:50:00|12360.7|12358.6|12368|12366.7|12368.4|12367|12360.3|12358.6|698
1625064900000|2021-06-30 14:55:00|12368.4|12367.1|12381.5|12379.4|12406.4|12404.3|12367.9|12366.6|1052
1625065200000|2021-06-30 15:00:00|12381.8|12379.7|12378.5|12376.4|12385.9|12384.2|12377.3|12375.2|873
1625065500000|2021-06-30 15:05:00|12378.6|12376.5|12382.9|12381.6|12384.5|12382.4|12377.3|12375.2|594
1625065800000|2021-06-30 15:10:00|12383.5|12381.4|12383.8|12381.7|12386.3|12384.7|12382.2|12380.5|495
1625066100000|2021-06-30 15:15:00|12383.2|12381.9|12380.2|12378.9|12385.6|12384|12378.4|12377|428
1625066400000|2021-06-30 15:20:00|12380.1|12378.8|12384.5|12383.2|12386.5|12385|12378.5|12377.2|454
1625066700000|2021-06-30 15:25:00|12384.6|12383.3|12389.9|12388.6|12392.9|12390.8|12384.5|12383.2|385
1625067000000|2021-06-30 15:30:00|12389.8|12388.5|12392.1|12390.8|12392.3|12391|12386.8|12385.1|455
1625067300000|2021-06-30 15:35:00|12392.3|12391|12396.2|12394.9|12398.1|12396.4|12391.9|12390.6|434
1625067600000|2021-06-30 15:40:00|12396.3|12395|12396.7|12395.4|12398.7|12397|12394.7|12393.4|446
1625067900000|2021-06-30 15:45:00|12396.8|12395.5|12400.1|12398.8|12402.3|12400.4|12392.5|12390.8|485
1625068200000|2021-06-30 15:50:00|12400|12398.7|12402.2|12400.9|12405.4|12404.1|12398|12396.7|359
1625068500000|2021-06-30 15:55:00|12402.3|12401|12405.5|12404.2|12407.6|12406.3|12401.5|12400.2|361
1625068800000|2021-06-30 16:00:00|12405|12403.7|12405.7|12404.4|12407|12405.2|12403|12401.5|470
1625069100000|2021-06-30 16:05:00|12405.8|12404.5|12403.9|12402.6|12410.1|12408.4|12403.8|12402.5|454
1625069400000|2021-06-30 16:10:00|12403.8|12402.5|12400.6|12399.3|12406.3|12405|12399.2|12397.9|340
1625069700000|2021-06-30 16:15:00|12400.7|12399.4|12402.5|12401.2|12407.7|12405.7|12400.1|12398.3|475
1625070000000|2021-06-30 16:20:00|12402.6|12401.3|12404.1|12402.8|12407.2|12405.9|12402.5|12400.9|476
1625070300000|2021-06-30 16:25:00|12404.2|12402.9|12414.8|12412.7|12415.3|12413.4|12403.1|12401.8|360
1625070600000|2021-06-30 16:30:00|12413.7|12412.4|12411.7|12410.4|12414.4|12412.8|12409.2|12407.9|284
1625070900000|2021-06-30 16:35:00|12411.6|12410.3|12413.7|12412.4|12413.8|12412.5|12409.3|12408|311
1625071200000|2021-06-30 16:40:00|12413.6|12412.3|12412.7|12411.4|12422.3|12420.2|12412.2|12410.4|476
1625071500000|2021-06-30 16:45:00|12412.6|12411.3|12409.9|12408.6|12413.2|12411.9|12409.1|12407.8|324
1625071800000|2021-06-30 16:50:00|12409.8|12408.5|12407|12405.7|12411.1|12409.8|12406.8|12405.5|290
1625072100000|2021-06-30 16:55:00|12407.1|12405.8|12408.3|12407|12409.7|12408.2|12404.5|12402.7|318
1625072400000|2021-06-30 17:00:00|12408.2|12406.9|12405.4|12404.1|12408.3|12407|12403.5|12402.2|344
1625072700000|2021-06-30 17:05:00|12405.3|12404|12405.6|12404.3|12407|12405.7|12403.8|12402.3|234
1625073000000|2021-06-30 17:10:00|12405.7|12404.4|12403.7|12402.4|12406.2|12404.9|12402.7|12401.4|262
1625073300000|2021-06-30 17:15:00|12403.6|12402.3|12403|12401.7|12403.7|12402.4|12400.4|12399.1|205
1625073600000|2021-06-30 17:20:00|12402.9|12401.6|12403.1|12401.8|12404.5|12403.2|12401.2|12399.9|274
1625073900000|2021-06-30 17:25:00|12403|12401.7|12408.3|12407|12408.5|12407.2|12402.9|12401.6|270
1625074200000|2021-06-30 17:30:00|12408.4|12407.1|12409.4|12408.1|12410.7|12409.4|12407.5|12406.2|316
1625074500000|2021-06-30 17:35:00|12409.3|12408|12410.6|12409.3|12411.8|12410.5|12409.3|12408|264
1625074800000|2021-06-30 17:40:00|12410.5|12409.2|12414.6|12413.3|12415.6|12414.3|12410.3|12409|257
1625075100000|2021-06-30 17:45:00|12414.9|12413.6|12409.3|12408|12415|12413.7|12409.2|12407.9|311
1625075400000|2021-06-30 17:50:00|12409.4|12408.1|12409.6|12408.3|12410.4|12409.1|12408.3|12407|369
1625075700000|2021-06-30 17:55:00|12409.5|12408.2|12410.5|12409.2|12410.8|12409.5|12408.4|12407.1|302
1625076000000|2021-06-30 18:00:00|12410.6|12409.3|12409.1|12407.8|12412.3|12411|12409|12407.7|276
1625076300000|2021-06-30 18:05:00|12409|12407.7|12412.5|12411.2|12412.9|12411.4|12408.2|12406.9|254
1625076600000|2021-06-30 18:10:00|12412.7|12411.4|12410.8|12409.5|12414.8|12413.4|12410.7|12409.4|254
1625076900000|2021-06-30 18:15:00|12410.9|12409.6|12409.4|12408.1|12410.9|12409.6|12408.3|12407|158
1625077200000|2021-06-30 18:20:00|12409.5|12408.2|12406.2|12404.9|12409.8|12408.4|12406.1|12404.8|260
1625077500000|2021-06-30 18:25:00|12406|12404.7|12407|12405.7|12407.1|12405.8|12404.4|12403.1|218
1625077800000|2021-06-30 18:30:00|12407.4|12406.1|12406.4|12405.1|12407.4|12406.1|12405.3|12404|242
1625078100000|2021-06-30 18:35:00|12406.3|12405|12405.3|12404|12406.7|12405.4|12404.6|12403.1|194
1625078400000|2021-06-30 18:40:00|12405.4|12404.1|12401.5|12400.2|12405.5|12404.2|12401.4|12399.9|291
1625078700000|2021-06-30 18:45:00|12401.6|12400.3|12404.8|12403.5|12404.9|12403.6|12400.4|12398.7|212
1625079000000|2021-06-30 18:50:00|12404.7|12403.4|12407.7|12406.4|12409.7|12408.3|12403.2|12401.9|260
1625079300000|2021-06-30 18:55:00|12407.6|12406.3|12405.4|12404.1|12407.7|12406.4|12399.6|12398.3|485
1625079600000|2021-06-30 19:00:00|12405.2|12403.9|12410.7|12409.4|12411.5|12410.1|12402.9|12401.2|444
1625079900000|2021-06-30 19:05:00|12409.9|12408.6|12408.3|12407|12412.4|12411.1|12408.3|12407|212
1625080200000|2021-06-30 19:10:00|12408.4|12407.1|12412.8|12411.5|12412.8|12411.5|12407.9|12406.6|208
1625080500000|2021-06-30 19:15:00|12412.6|12411.3|12411.6|12410.3|12412.8|12411.3|12411.4|12410.1|161
1625080800000|2021-06-30 19:20:00|12411.5|12410.2|12411.4|12410.1|12412.6|12411.3|12410.1|12408.8|168
1625081100000|2021-06-30 19:25:00|12411.5|12410.2|12406.2|12404.9|12411.5|12410.2|12405.9|12404.6|258
1625081400000|2021-06-30 19:30:00|12406.1|12404.8|12403.8|12402.5|12407.4|12406.1|12403.8|12402.5|245
1625081700000|2021-06-30 19:35:00|12403.9|12402.6|12404.1|12402.8|12405.5|12404.2|12403.3|12402|209
1625082000000|2021-06-30 19:40:00|12403.9|12402.6|12399.2|12397.9|12404|12402.7|12398.5|12397.2|298
1625082300000|2021-06-30 19:45:00|12399.1|12397.8|12399|12397.7|12400.8|12399.5|12398.4|12397.1|302
1625082600000|2021-06-30 19:50:00|12399.8|12398.5|12399.7|12398.4|12403.3|12401.4|12399.6|12398.2|367
1625082900000|2021-06-30 19:55:00|12399.8|12398.5|12398.3|12397|12400.1|12398.8|12395.2|12393.9|487
1625083200000|2021-06-30 20:00:00|12398|12396.7|12393.9|12392.6|12398|12396.7|12391.7|12390.4|375
1625083500000|2021-06-30 20:05:00|12394|12392.7|12397.3|12396|12399.4|12398.1|12393.7|12392.1|284
1625083800000|2021-06-30 20:10:00|12397.2|12395.9|12396.2|12394.9|12397.4|12396.1|12394.2|12392.5|196
1625084100000|2021-06-30 20:15:00|12396.3|12395|12395.8|12393.7|12397.8|12396.3|12395.6|12393.5|155
1625084400000|2021-06-30 20:20:00|12395.6|12393.5|12397.3|12396|12397.4|12396.1|12393.6|12392|181
1625084700000|2021-06-30 20:25:00|12397.2|12395.9|12395|12393.7|12397.3|12396|12391.8|12389.7|211
1625085000000|2021-06-30 20:30:00|12395.5|12393.4|12397.4|12395.3|12397.7|12396|12394.2|12392.8|203
1625085300000|2021-06-30 20:35:00|12397.3|12395.2|12397.3|12395.2|12397.4|12395.6|12394.6|12393|227
1625085600000|2021-06-30 20:40:00|12397.2|12395.1|12397.7|12395.6|12399.9|12398.1|12397.2|12395.1|246
1625085900000|2021-06-30 20:45:00|12397.8|12395.7|12398.5|12397.2|12399.2|12397.3|12396|12393.9|263
1625086200000|2021-06-30 20:50:00|12399|12396.9|12396.6|12394.5|12399.2|12397.4|12394.6|12392.5|272
1625086500000|2021-06-30 20:55:00|12396.5|12394.4|12401.1|12395.3|12401.5|12396.9|12395.4|12392.7|235
1625086800000|2021-06-30 21:00:00|12402.5|12395.7|12406.2|12399.2|12406.2|12399.2|12402.4|12395.7|30
1625087100000|2021-06-30 21:05:00|12406.3|12399.3|12403.1|12396.1|12407|12400|12402.9|12395.9|151
1625087400000|2021-06-30 21:10:00|12403.2|12396.2|12403.3|12396.3|12404.9|12399.7|12400.7|12394.4|138
1625087700000|2021-06-30 21:15:00|12403.8|12396.8|12403.5|12396.5|12404.6|12397.6|12402.5|12395.5|126
1625088000000|2021-06-30 21:20:00|12403.3|12396.3|12401.3|12394.3|12404.7|12397.7|12401.3|12394.3|132
1625088300000|2021-06-30 21:25:00|12401.6|12394.6|12400.9|12396|12402|12397.2|12397.3|12394.1|175
1625088600000|2021-06-30 21:30:00|12400.7|12395.9|12402.3|12395.3|12404.3|12399.9|12400|12395|205
1625088900000|2021-06-30 21:35:00|12402.2|12395.2|12401.8|12396.2|12402.8|12397|12401.6|12395|147
1625089200000|2021-06-30 21:40:00|12401.9|12396.3|12400.6|12396.6|12402.4|12397|12399.7|12395.6|160
1625089500000|2021-06-30 21:45:00|12400.9|12396.7|12400.5|12396.7|12403.2|12400.1|12399|12395.5|177
1625089800000|2021-06-30 21:50:00|12400.7|12396.6|12402|12395.8|12404.3|12398.7|12400.1|12395|169
1625090100000|2021-06-30 21:55:00|12401.7|12395.9|12400.3|12395.9|12402.1|12396.8|12399.9|12395.1|147
1625090400000|2021-06-30 22:00:00|12400.5|12396.1|12402.7|12398.3|12404.4|12398.7|12399.6|12395.2|519
1625090700000|2021-06-30 22:05:00|12401.9|12398.4|12400.7|12397.7|12402.7|12398.4|12400.2|12396.3|372
1625091000000|2021-06-30 22:10:00|12400.5|12398.1|12398.7|12395.9|12401.4|12398.1|12398.7|12395.6|232
1625091300000|2021-06-30 22:15:00|12399|12396.4|12398.9|12396.8|12400.3|12397.4|12398.5|12396|199
1625091600000|2021-06-30 22:20:00|12399|12396.9|12398.8|12396.7|12399.1|12397|12398.5|12396.3|85
1625091900000|2021-06-30 22:25:00|12398.9|12396.8|12397.9|12395.8|12399|12396.9|12397.4|12395.3|99
1625092200000|2021-06-30 22:30:00|12398|12395.9|12398.3|12396.2|12398.5|12396.3|12397.8|12395.7|74
1625092500000|2021-06-30 22:35:00|12399.2|12397.1|12398.3|12396.2|12400.3|12398.2|12398.2|12396.1|92
1625092800000|2021-06-30 22:40:00|12398.5|12396.4|12398.2|12396.1|12398.6|12396.5|12395.7|12393.6|155
1625093100000|2021-06-30 22:45:00|12398.3|12396.2|12399.3|12397.2|12399.4|12397.3|12398.2|12396.1|82
1625093400000|2021-06-30 22:50:00|12399|12396.9|12397.4|12395.3|12399.1|12397|12397.3|12395.2|71
1625093700000|2021-06-30 22:55:00|12397.5|12395.4|12395.1|12393|12398.4|12396.3|12394.9|12392.8|125
1625094000000|2021-06-30 23:00:00|12395.2|12393.1|12393.5|12392.2|12395.7|12393.6|12392.7|12390.6|210
1625094300000|2021-06-30 23:05:00|12393.6|12392.3|12393.3|12392|12394.5|12392.4|12392.6|12391|128
1625094600000|2021-06-30 23:10:00|12393.7|12391.6|12394.1|12392|12394.5|12392.4|12392.9|12391|101
1625094900000|2021-06-30 23:15:00|12394.2|12392.1|12392|12389.9|12394.4|12392.3|12391.2|12389.4|173
1625095200000|2021-06-30 23:20:00|12391.9|12389.8|12394|12391.9|12394|12391.9|12391.9|12389.8|217
1625095500000|2021-06-30 23:25:00|12394.1|12392|12394.1|12392|12394.2|12392.5|12393.2|12391.1|283
1625095800000|2021-06-30 23:30:00|12394|12391.9|12395.7|12393.6|12395.9|12393.8|12394|12391.9|322
1625096100000|2021-06-30 23:35:00|12395.8|12393.7|12396.4|12394.3|12397|12394.9|12395.2|12393.5|146
1625096400000|2021-06-30 23:40:00|12396.5|12394.4|12395|12392.9|12396.7|12394.9|12394.7|12392.6|173
1625096700000|2021-06-30 23:45:00|12395.1|12393|12395.3|12393.2|12395.4|12393.4|12393.9|12392.2|161
1625097000000|2021-06-30 23:50:00|12395.2|12393.1|12395.6|12393.5|12396|12394.1|12394.8|12392.9|84
1625097300000|2021-06-30 23:55:00|12395.7|12393.6|12395.4|12393.3|12395.7|12393.8|12395|12393|109
1625097600000|2021-07-01 00:00:00|12395.2|12393.1|12396.3|12394.2|12398.6|12396.5|12394.6|12392.5|240
1625097900000|2021-07-01 00:05:00|12396.2|12394.1|12398.9|12397.6|12399.4|12397.6|12395|12393.2|167
1625098200000|2021-07-01 00:10:00|12399.2|12397.1|12396.4|12394.3|12400.3|12398.3|12395.9|12394.1|183
1625098500000|2021-07-01 00:15:00|12395.9|12394.6|12396.5|12395.2|12398.9|12397.2|12395.7|12394|257
1625098800000|2021-07-01 00:20:00|12396.6|12395.3|12398.9|12397.6|12400.9|12399.3|12396.1|12394.5|281
1625099100000|2021-07-01 00:25:00|12398.8|12397.5|12397.1|12395|12398.9|12397.6|12396.5|12394.8|173
1625099400000|2021-07-01 00:30:00|12397.2|12395.1|12396.3|12394.2|12397.3|12395.6|12395.6|12393.9|180
1625099700000|2021-07-01 00:35:00|12396.4|12394.3|12399.3|12398|12399.7|12398.1|12395.9|12394.2|278
1625100000000|2021-07-01 00:40:00|12399.4|12398.1|12401.3|12400|12401.8|12400.2|12399.2|12397.9|253
1625100300000|2021-07-01 00:45:00|12401.1|12399.8|12403.2|12401.1|12404.8|12403|12399.8|12398.2|240
1625100600000|2021-07-01 00:50:00|12403.3|12401.2|12409.3|12407.2|12410.7|12408.6|12402.7|12401.1|263
1625100900000|2021-07-01 00:55:00|12409.4|12407.3|12410.4|12408.3|12411.1|12409|12408|12406.4|233
1625101200000|2021-07-01 01:00:00|12410.3|12408.2|12405.5|12403.4|12410.4|12408.6|12405|12402.9|250
1625101500000|2021-07-01 01:05:00|12405.6|12403.5|12405|12402.9|12405.6|12403.5|12403.7|12401.9|141
1625101800000|2021-07-01 01:10:00|12404.9|12402.8|12403.3|12401.2|12406.1|12404.7|12402.3|12400.3|161
1625102100000|2021-07-01 01:15:00|12403.5|12401.4|12403|12400.9|12405.6|12403.5|12402|12400.4|175
1625102400000|2021-07-01 01:20:00|12403.1|12401|12404.2|12402.9|12405|12403.3|12402.9|12400.8|180
1625102700000|2021-07-01 01:25:00|12404.8|12402.7|12405.1|12403|12405.7|12404.1|12404.3|12402.3|142
1625103000000|2021-07-01 01:30:00|12405.3|12403.2|12403.9|12401.8|12406.2|12404.1|12403.9|12401.8|171
1625103300000|2021-07-01 01:35:00|12404|12401.9|12402.6|12400.5|12404.2|12402.5|12402.5|12400.4|152
1625103600000|2021-07-01 01:40:00|12402.7|12400.6|12404|12401.9|12404.1|12402|12401.3|12399.5|173
1625103900000|2021-07-01 01:45:00|12404.1|12402|12407.8|12405.7|12407.9|12406.1|12404|12401.9|229
1625104200000|2021-07-01 01:50:00|12407|12405.9|12407.4|12406.1|12409.6|12407.7|12406.4|12404.7|180
1625104500000|2021-07-01 01:55:00|12407.8|12405.7|12404.5|12402.4|12407.9|12406|12403.8|12401.7|211
1625104800000|2021-07-01 02:00:00|12404.6|12402.5|12406.8|12404.7|12408.5|12406.7|12404.5|12402.4|197
1625105100000|2021-07-01 02:05:00|12406.9|12404.8|12406.6|12405.3|12408.1|12406.2|12405.8|12403.8|223
1625105400000|2021-07-01 02:10:00|12406.5|12405.2|12404.3|12402.2|12407.1|12405.3|12403.8|12401.7|189
1625105700000|2021-07-01 02:15:00|12404.2|12402.1|12405|12402.9|12405.6|12403.7|12404.2|12402.1|136
1625106000000|2021-07-01 02:20:00|12404.9|12402.8|12403.9|12401.8|12405.4|12403.5|12403.3|12401.3|176
1625106300000|2021-07-01 02:25:00|12403.7|12401.6|12405|12403.7|12405.5|12403.9|12403.7|12401.6|130
1625106600000|2021-07-01 02:30:00|12404.9|12403.6|12403.5|12402.2|12406|12404.2|12403.3|12401.6|177
1625106900000|2021-07-01 02:35:00|12403.4|12402.1|12401.7|12400.4|12404.6|12402.9|12401.6|12400|222
1625107200000|2021-07-01 02:40:00|12401.8|12400.5|12403.8|12401.7|12404|12402.2|12401.5|12400|140
1625107500000|2021-07-01 02:45:00|12403.7|12401.6|12401.4|12400.1|12403.9|12402.3|12400.9|12399.5|142
1625107800000|2021-07-01 02:50:00|12401.3|12400|12402.2|12400.9|12403.3|12401.6|12401.1|12399.6|129
1625108100000|2021-07-01 02:55:00|12402.3|12401|12401.8|12400.5|12402.4|12401|12401.6|12400|156
1625108400000|2021-07-01 03:00:00|12401.9|12400.6|12403.6|12402.3|12405.5|12403.9|12401.8|12400.2|170
1625108700000|2021-07-01 03:05:00|12403.7|12402.4|12404.2|12402.9|12405.6|12403.8|12403.4|12401.7|254
1625109000000|2021-07-01 03:10:00|12404.1|12402.8|12403.8|12402.5|12404.9|12403.2|12402.9|12401.3|178
1625109300000|2021-07-01 03:15:00|12404.3|12403|12404|12402.7|12405|12403.3|12403.3|12401.4|165
1625109600000|2021-07-01 03:20:00|12404.1|12402.8|12404.1|12402.8|12405.3|12403.4|12402.7|12401.2|209
1625109900000|2021-07-01 03:25:00|12404.5|12402.4|12402.8|12400.7|12404.5|12402.9|12401.8|12400.2|180
1625110200000|2021-07-01 03:30:00|12402.5|12401.2|12400.6|12398.5|12403.2|12401.2|12400.1|12398.4|141
1625110500000|2021-07-01 03:35:00|12400.7|12398.6|12399.1|12397|12400.8|12399.1|12398.6|12396.7|123
1625110800000|2021-07-01 03:40:00|12398.6|12397.3|12398.7|12397.4|12400|12398.3|12398.6|12396.9|119
1625111100000|2021-07-01 03:45:00|12398.8|12397.5|12398|12396.7|12400.1|12398.4|12397.8|12396.2|121
1625111400000|2021-07-01 03:50:00|12398.1|12396.8|12399.6|12398.3|12399.6|12398.3|12397.9|12396.1|86
1625111700000|2021-07-01 03:55:00|12399.5|12398.2|12397.3|12396|12399.9|12398.5|12397.1|12395.5|142
1625112000000|2021-07-01 04:00:00|12397.2|12395.9|12396.4|12395.1|12397.8|12396.2|12395.7|12394.1|141
1625112300000|2021-07-01 04:05:00|12396.5|12395.2|12397.2|12395.1|12398.6|12396.8|12396.5|12395.1|109
1625112600000|2021-07-01 04:10:00|12397.1|12395|12395.6|12394.3|12397.1|12395.5|12395.5|12394|132
1625112900000|2021-07-01 04:15:00|12395.7|12394.4|12397.4|12395.3|12397.6|12395.7|12395.7|12394|127
1625113200000|2021-07-01 04:20:00|12397.5|12395.4|12396.5|12395.2|12397.5|12395.8|12396.2|12394.5|95
1625113500000|2021-07-01 04:25:00|12396.4|12395.1|12398.6|12396.5|12399|12397|12396.4|12394.7|160
1625113800000|2021-07-01 04:30:00|12398.7|12396.6|12401.3|12399.2|12401.4|12399.6|12398|12396.3|162
1625114100000|2021-07-01 04:35:00|12400.9|12399.6|12401.3|12400|12402.6|12401.3|12400.7|12399|151
1625114400000|2021-07-01 04:40:00|12401.2|12399.9|12401.4|12399.3|12401.9|12400.2|12400.8|12399.2|105
1625114700000|2021-07-01 04:45:00|12401.3|12399.2|12400.4|12399.1|12401.4|12399.6|12400.2|12398.4|125
1625115000000|2021-07-01 04:50:00|12400.3|12399|12399|12397.7|12401.4|12399.8|12398.9|12397.3|97
1625115300000|2021-07-01 04:55:00|12399.4|12397.3|12400.8|12398.7|12401.5|12399.9|12398.9|12397.2|126
1625115600000|2021-07-01 05:00:00|12400.4|12399.1|12402.6|12401.3|12402.9|12401.3|12400.2|12398.6|140
1625115900000|2021-07-01 05:05:00|12403.3|12401.2|12403.7|12401.6|12403.9|12402.1|12402.5|12400.6|130
1625116200000|2021-07-01 05:10:00|12403.5|12402.2|12405.6|12403.5|12405.8|12403.9|12402.5|12400.7|147
1625116500000|2021-07-01 05:15:00|12404.9|12403.6|12408.1|12406|12410|12407.9|12404.6|12402.7|268
1625116800000|2021-07-01 05:20:00|12408|12405.9|12408.9|12407.6|12409.3|12407.7|12407.3|12405.5|144
1625117100000|2021-07-01 05:25:00|12409.4|12407.3|12406.9|12405.6|12409.4|12407.3|12406.5|12405.1|206
1625117400000|2021-07-01 05:30:00|12407|12405.7|12406|12404.7|12407.9|12406.3|12405.8|12404.2|210
1625117700000|2021-07-01 05:35:00|12405.9|12404.6|12405.3|12403.2|12407.3|12405.8|12404.7|12403.1|171
1625118000000|2021-07-01 05:40:00|12404.9|12403.6|12405.9|12403.8|12406.5|12404.8|12404.6|12403|181
1625118300000|2021-07-01 05:45:00|12405.8|12404.5|12405.4|12403.3|12406.5|12404.8|12405.2|12403.3|159
1625118600000|2021-07-01 05:50:00|12405.5|12403.4|12404.3|12402.2|12405.8|12404.3|12403.3|12401.3|138
1625118900000|2021-07-01 05:55:00|12404.2|12402.1|12404.3|12402.2|12405.6|12403.9|12403.4|12401.7|184
1625119200000|2021-07-01 06:00:00|12403.9|12402.6|12405.8|12404.5|12408.6|12407|12402.7|12401.4|369
1625119500000|2021-07-01 06:05:00|12406.2|12404.1|12405.2|12403.9|12407.8|12406|12405.1|12403.6|277
1625119800000|2021-07-01 06:10:00|12405.6|12403.5|12402.9|12400.8|12405.6|12403.8|12400.8|12398.7|284
1625120100000|2021-07-01 06:15:00|12402.8|12400.7|12407.5|12405.4|12409.8|12408.1|12402.4|12400.7|284
1625120400000|2021-07-01 06:20:00|12407.4|12405.3|12406.6|12404.5|12407.5|12405.7|12403.3|12401.5|267
1625120700000|2021-07-01 06:25:00|12406.5|12404.4|12408.1|12406.8|12409.8|12408.5|12406.5|12404.4|250
1625121000000|2021-07-01 06:30:00|12408|12406.7|12408.9|12406.8|12408.9|12407.3|12404.2|12402.9|316
1625121300000|2021-07-01 06:35:00|12408.8|12406.7|12409.9|12408.6|12410.4|12409|12407.5|12406.2|254
1625121600000|2021-07-01 06:40:00|12409.8|12408.5|12400.4|12399.1|12409.8|12408.5|12400.3|12399|289
1625121900000|2021-07-01 06:45:00|12400.6|12399.3|12403.6|12402.3|12404.2|12402.6|12400.6|12399.3|344
1625122200000|2021-07-01 06:50:00|12403.5|12402.2|12404.7|12403.4|12408.4|12406.7|12403.2|12401.3|294
1625122500000|2021-07-01 06:55:00|12404.3|12403|12402.7|12401.4|12404.6|12403|12400.2|12398.6|457
1625122800000|2021-07-01 07:00:00|12402.6|12401.3|12398.1|12396.8|12405.2|12403.5|12398|12396.3|580
1625123100000|2021-07-01 07:05:00|12397.6|12396.3|12395.8|12394.5|12400.6|12398.9|12395.8|12394.1|472
1625123400000|2021-07-01 07:10:00|12395.7|12394.4|12391.1|12389.8|12396.9|12395.6|12390.5|12388.9|382
1625123700000|2021-07-01 07:15:00|12390.9|12389.6|12395.6|12394.3|12395.7|12394.3|12389.4|12388.1|451
1625124000000|2021-07-01 07:20:00|12396.2|12394.1|12390.3|12389|12398.1|12396.8|12388.1|12386.4|438
1625124300000|2021-07-01 07:25:00|12390.2|12388.9|12391.3|12390|12394.1|12392.4|12390.2|12388.6|375
1625124600000|2021-07-01 07:30:00|12391.8|12389.7|12397.1|12395|12397.2|12395.8|12390.4|12388.8|353
1625124900000|2021-07-01 07:35:00|12397|12394.9|12397.5|12396.2|12398.1|12396.5|12393.4|12392|415
1625125200000|2021-07-01 07:40:00|12397.4|12396.1|12400.5|12399.2|12400.5|12399.2|12396.2|12394.8|324
1625125500000|2021-07-01 07:45:00|12400.9|12398.8|12402.9|12401.6|12403.2|12401.9|12398.5|12397.2|426
1625125800000|2021-07-01 07:50:00|12402.8|12401.5|12401|12399.7|12404.3|12402.4|12400.4|12398.9|338
1625126100000|2021-07-01 07:55:00|12401.1|12399.8|12401.2|12399.9|12401.9|12400.2|12397.5|12396.2|284
1625126400000|2021-07-01 08:00:00|12400.9|12399.6|12403|12401.7|12403.4|12401.9|12398.3|12397|508
1625126700000|2021-07-01 08:05:00|12403.1|12401.8|12405.6|12403.5|12408.1|12406.5|12401.8|12400.5|438
1625127000000|2021-07-01 08:10:00|12405.7|12403.6|12407.9|12405.8|12408.1|12406.4|12400.7|12399.1|433
1625127300000|2021-07-01 08:15:00|12408|12405.9|12404.6|12402.5|12408.1|12406.4|12403.7|12402.2|343
1625127600000|2021-07-01 08:20:00|12404.2|12402.9|12407.9|12406.6|12409|12407.6|12403.6|12402.1|338
1625127900000|2021-07-01 08:25:00|12408|12406.7|12410|12408.7|12410.3|12408.9|12407|12405.6|288
1625128200000|2021-07-01 08:30:00|12410.3|12409|12408.2|12406.9|12412.6|12411.1|12408.2|12406.9|283
1625128500000|2021-07-01 08:35:00|12408.1|12406.8|12408.1|12406.8|12410.4|12408.9|12406.6|12405.3|331
1625128800000|2021-07-01 08:40:00|12408|12406.7|12409|12407.7|12410.1|12408.8|12406.7|12405.4|312
1625129100000|2021-07-01 08:45:00|12408.9|12407.6|12407.3|12406|12409.1|12407.8|12405.9|12404.5|253
1625129400000|2021-07-01 08:50:00|12407.2|12405.9|12410|12408.7|12410.3|12408.9|12405.8|12404.5|233
1625129700000|2021-07-01 08:55:00|12410.1|12408.8|12413.3|12412|12413.8|12412.4|12408.4|12407.1|311
1625130000000|2021-07-01 09:00:00|12413.4|12412.1|12416.4|12414.3|12418.3|12416.6|12413.2|12411.4|356
1625130300000|2021-07-01 09:05:00|12416.5|12414.4|12414.5|12413.2|12418.2|12416.9|12414.5|12413.2|361
1625130600000|2021-07-01 09:10:00|12414.4|12413.1|12413.7|12412.4|12416.2|12414.9|12412.6|12410.9|279
1625130900000|2021-07-01 09:15:00|12413.8|12412.5|12412.9|12411.6|12415.8|12414.5|12412|12410.6|324
1625131200000|2021-07-01 09:20:00|12412.8|12411.5|12413|12411.7|12414.4|12413.1|12412.1|12410.4|317
1625131500000|2021-07-01 09:25:00|12412.9|12411.6|12410.3|12409|12413.5|12412.1|12410.2|12408.6|318
1625131800000|2021-07-01 09:30:00|12410.4|12409.1|12408.9|12407.6|12412.8|12411.5|12408.7|12407|303
1625132100000|2021-07-01 09:35:00|12408.8|12407.5|12403.4|12402.1|12409|12407.7|12403.2|12401.7|287
1625132400000|2021-07-01 09:40:00|12403.5|12402.2|12404.9|12403.6|12405.8|12404.5|12402.6|12401.1|347
1625132700000|2021-07-01 09:45:00|12404.8|12403.5|12404|12402.7|12405.8|12404.5|12402.3|12401|303
1625133000000|2021-07-01 09:50:00|12404.2|12402.9|12402.2|12400.9|12404.4|12403.1|12399.5|12398.2|255
1625133300000|2021-07-01 09:55:00|12402.3|12401|12403.9|12402.6|12404.5|12403.2|12399.9|12398.2|317
1625133600000|2021-07-01 10:00:00|12404.1|12402.8|12409.1|12407.8|12409.4|12407.9|12404.1|12402.8|358
1625133900000|2021-07-01 10:05:00|12409.2|12407.9|12407.7|12406.4|12410.2|12408.7|12407.5|12406.2|304
1625134200000|2021-07-01 10:10:00|12407.8|12406.5|12411.3|12410|12411.7|12410|12406.4|12405.1|326
1625134500000|2021-07-01 10:15:00|12411.2|12409.9|12409.9|12407.8|12411.3|12410|12408.7|12407|267
1625134800000|2021-07-01 10:20:00|12410|12407.9|12410.4|12409.1|12412.6|12410.8|12409|12407.2|344
1625135100000|2021-07-01 10:25:00|12410.6|12409.3|12407.6|12406.3|12412.4|12411.1|12407|12405.4|343
1625135400000|2021-07-01 10:30:00|12407.9|12406.6|12406.3|12405|12408.7|12407.4|12405.2|12403.9|363
1625135700000|2021-07-01 10:35:00|12406.6|12405.3|12408.6|12407.3|12410|12408.4|12405.9|12404.2|405
1625136000000|2021-07-01 10:40:00|12408.7|12407.4|12408.3|12407|12409.9|12408.6|12406.5|12405.2|388
1625136300000|2021-07-01 10:45:00|12408.4|12407.1|12407.3|12406|12410.1|12408.4|12405.7|12404.4|355
1625136600000|2021-07-01 10:50:00|12407.1|12405.8|12405|12403.7|12409.9|12408.6|12405|12403.7|442
1625136900000|2021-07-01 10:55:00|12404.8|12403.5|12397.1|12395.8|12404.8|12403.5|12397.1|12395.8|533
1625137200000|2021-07-01 11:00:00|12397.3|12396|12394.3|12392.2|12399.4|12398.1|12391.7|12390|469
1625137500000|2021-07-01 11:05:00|12394.2|12392.1|12391.1|12389|12395.7|12394.4|12390.7|12388.9|425
1625137800000|2021-07-01 11:10:00|12391|12388.9|12392.3|12391|12394.2|12392.9|12390.9|12388.9|412
1625138100000|2021-07-01 11:15:00|12392.2|12390.9|12391.1|12389.8|12393.8|12392|12388.1|12386.8|400
1625138400000|2021-07-01 11:20:00|12391|12389.7|12393.8|12392.5|12394.3|12393|12391|12389.7|357
1625138700000|2021-07-01 11:25:00|12393.7|12392.4|12392.8|12391.5|12395.4|12394.1|12392.6|12391.3|274
1625139000000|2021-07-01 11:30:00|12392.9|12391.6|12395.6|12394.3|12396.5|12395.2|12392.9|12391.3|345
1625139300000|2021-07-01 11:35:00|12395.2|12393.9|12388.1|12386.8|12395.2|12393.9|12387.8|12386.5|349
1625139600000|2021-07-01 11:40:00|12387.9|12386.6|12387.3|12386|12389.8|12388.5|12386.9|12385.4|343
1625139900000|2021-07-01 11:45:00|12387.2|12385.9|12389.8|12388.5|12392.1|12390.8|12387.1|12385.8|358
1625140200000|2021-07-01 11:50:00|12389.9|12388.6|12390.4|12389.1|12391.4|12390.1|12389.2|12387.6|273
1625140500000|2021-07-01 11:55:00|12390.2|12388.9|12381.1|12379.8|12390.4|12388.9|12380.9|12379.3|421
1625140800000|2021-07-01 12:00:00|12381.5|12379.4|12381.7|12380.4|12385.6|12384.1|12380.2|12378.9|424
1625141100000|2021-07-01 12:05:00|12381.8|12380.5|12373.8|12371.7|12382.3|12380.9|12373.1|12371.6|369
1625141400000|2021-07-01 12:10:00|12373.9|12371.8|12368.8|12367.5|12374.1|12372.8|12368.1|12366.5|464
1625141700000|2021-07-01 12:15:00|12368.9|12367.6|12377.2|12375.1|12377.4|12375.8|12365.6|12363.6|453
1625142000000|2021-07-01 12:20:00|12376.6|12375.3|12376.9|12375.6|12377.9|12376.6|12374.4|12372.7|309
1625142300000|2021-07-01 12:25:00|12376.8|12375.5|12377.7|12373.4|12378.9|12377.3|12376|12373|188
1625142600000|2021-07-01 12:30:00|12378.4|12373.8|12377.9|12376.6|12380.4|12378.8|12376.6|12373.8|470
1625142900000|2021-07-01 12:35:00|12378.1|12376.8|12376|12374.7|12380.1|12378.8|12374.2|12372.1|449
1625143200000|2021-07-01 12:40:00|12376.1|12374.8|12378.1|12376.8|12378.6|12377.3|12374.6|12372.8|367
1625143500000|2021-07-01 12:45:00|12378.2|12376.9|12381.2|12379.9|12382.2|12380.9|12377.3|12376|404
1625143800000|2021-07-01 12:50:00|12381.1|12379.8|12376.8|12375.5|12381.5|12380.2|12375.2|12373.7|358
1625144100000|2021-07-01 12:55:00|12376.7|12375.4|12378.4|12377.1|12379.5|12378.2|12375.4|12374.1|357
1625144400000|2021-07-01 13:00:00|12378.1|12376.8|12373.8|12372.5|12379|12377.7|12370.2|12368.3|429
1625144700000|2021-07-01 13:05:00|12373.2|12371.9|12373.8|12372.5|12376.6|12375.1|12372.3|12371|474
1625145000000|2021-07-01 13:10:00|12373.7|12372.4|12379.8|12378.5|12380.5|12379.2|12373|12371.3|469
1625145300000|2021-07-01 13:15:00|12380|12378.7|12372.6|12370.5|12380.6|12379.2|12372|12370.5|445
1625145600000|2021-07-01 13:20:00|12372.5|12370.4|12374.9|12373.6|12376.9|12375.2|12370|12368.3|492
1625145900000|2021-07-01 13:25:00|12375|12373.7|12376.4|12375.1|12379.6|12377.5|12370.9|12369|487
1625146200000|2021-07-01 13:30:00|12376.8|12374.7|12373.2|12371.1|12377.4|12375.7|12372.5|12371.1|521
1625146500000|2021-07-01 13:35:00|12372.9|12371.6|12376.1|12374.8|12378.3|12376.5|12370.2|12368.9|453
1625146800000|2021-07-01 13:40:00|12376.2|12374.9|12381.8|12379.7|12385.5|12383.6|12373.7|12372.4|405
1625147100000|2021-07-01 13:45:00|12381.9|12379.8|12378.8|12376.7|12382.3|12380.2|12377.6|12375.9|388
1625147400000|2021-07-01 13:50:00|12378.3|12377|12373.5|12372.2|12379.2|12377.8|12373.4|12371.7|441
1625147700000|2021-07-01 13:55:00|12373.4|12372.1|12369.3|12367.2|12373.9|12372.5|12365.8|12364.3|517
1625148000000|2021-07-01 14:00:00|12369.4|12367.3|12376.8|12375.5|12381.2|12379.9|12369.2|12367.1|653
1625148300000|2021-07-01 14:05:00|12377.3|12376|12381.2|12379.9|12383.3|12382|12375.9|12374.6|512
1625148600000|2021-07-01 14:10:00|12381.3|12380|12388.5|12386.4|12388.6|12387|12379.6|12378.2|568
1625148900000|2021-07-01 14:15:00|12388.3|12387|12383.5|12382.2|12391.4|12389.8|12381.3|12379.4|646
1625149200000|2021-07-01 14:20:00|12383.2|12381.9|12382.2|12380.9|12385.3|12384|12380.8|12379.5|447
1625149500000|2021-07-01 14:25:00|12382.4|12381.1|12381.4|12380.1|12385.5|12384.2|12379.2|12377.5|451
1625149800000|2021-07-01 14:30:00|12381.7|12380.4|12387.7|12386.4|12387.9|12386.6|12381.7|12380.4|440
1625150100000|2021-07-01 14:35:00|12388.1|12386.8|12389.6|12388.3|12391.8|12390.3|12384.3|12382.8|427
1625150400000|2021-07-01 14:40:00|12389.5|12388.2|12388|12386.7|12390.8|12389.5|12383.4|12381.6|485
1625150700000|2021-07-01 14:45:00|12388.1|12386.8|12386.7|12385.4|12388.3|12387|12385.2|12383.9|347
1625151000000|2021-07-01 14:50:00|12386.6|12385.3|12386.9|12385.6|12387.9|12386.4|12384.4|12382.8|377
1625151300000|2021-07-01 14:55:00|12386.6|12385.3|12389.7|12388.4|12392.5|12391|12385.6|12383.9|532
1625151600000|2021-07-01 15:00:00|12389.6|12388.3|12399.7|12398.4|12399.8|12398.5|12389.5|12387.9|499
1625151900000|2021-07-01 15:05:00|12400.2|12398.1|12401.5|12400.2|12401.5|12400.2|12394.6|12393.3|377
1625152200000|2021-07-01 15:10:00|12401.9|12399.8|12415.5|12414.2|12417.6|12415.5|12401.2|12399.6|631
1625152500000|2021-07-01 15:15:00|12415.6|12414.3|12419.9|12417.8|12420.8|12419|12412.8|12411.1|568
1625152800000|2021-07-01 15:20:00|12420|12417.9|12427.1|12425.8|12428.8|12427|12417.4|12415.4|628
1625153100000|2021-07-01 15:25:00|12427.2|12425.9|12421|12419.7|12428.2|12426.9|12420.4|12418.6|517
1625153400000|2021-07-01 15:30:00|12420.9|12419.6|12415.7|12414.4|12421.4|12419.7|12414.9|12413.2|489
1625153700000|2021-07-01 15:35:00|12415.8|12414.5|12414.2|12412.9|12415.9|12414.6|12412.8|12411.5|385
1625154000000|2021-07-01 15:40:00|12414.1|12412.8|12412.1|12410.8|12419.5|12417.8|12411.5|12409.7|369
1625154300000|2021-07-01 15:45:00|12412|12410.7|12408.2|12406.9|12412.7|12411.4|12406.2|12404.1|327
1625154600000|2021-07-01 15:50:00|12408.6|12406.5|12405|12403.7|12412.5|12410.8|12404.2|12402.4|419
1625154900000|2021-07-01 15:55:00|12405.1|12403.8|12406.4|12405.1|12407|12405.4|12405|12403.7|299
1625155200000|2021-07-01 16:00:00|12406.3|12405|12409.4|12408.1|12411.4|12410|12405.9|12404.2|375
1625155500000|2021-07-01 16:05:00|12409.5|12408.2|12409.3|12408|12409.6|12408.2|12406.6|12405.2|277
1625155800000|2021-07-01 16:10:00|12409.4|12408.1|12409.7|12408.4|12411.2|12409.9|12407.1|12405|363
1625156100000|2021-07-01 16:15:00|12409.6|12408.3|12412.6|12410.5|12413.3|12411.6|12408|12406.7|329
1625156400000|2021-07-01 16:20:00|12412.7|12410.6|12421.1|12419.8|12422|12420.4|12412.5|12410.5|416
1625156700000|2021-07-01 16:25:00|12421|12419.7|12420.5|12419.2|12422.6|12420.8|12419.1|12417.3|332
1625157000000|2021-07-01 16:30:00|12420.8|12418.7|12418.6|12417.3|12421.2|12419.9|12418.3|12417|314
1625157300000|2021-07-01 16:35:00|12418.9|12417.6|12420.4|12419.1|12422.5|12421|12418.9|12417.2|346
1625157600000|2021-07-01 16:40:00|12420.5|12419.2|12423.4|12422.1|12424.7|12423.4|12420.3|12419|381
1625157900000|2021-07-01 16:45:00|12423.5|12422.2|12423.6|12422.3|12425.4|12424.1|12423.3|12422|269
1625158200000|2021-07-01 16:50:00|12423.8|12422.5|12425.1|12423.8|12425.6|12424.3|12423.4|12422.1|258
1625158500000|2021-07-01 16:55:00|12425.2|12423.9|12426.5|12425.2|12428.7|12427.2|12424.8|12423.5|311
1625158800000|2021-07-01 17:00:00|12426.6|12425.3|12425.3|12424|12427|12425.7|12425|12423.4|178
1625159100000|2021-07-01 17:05:00|12425.5|12424.2|12422.5|12421.2|12426|12424.7|12421.2|12419.9|200
1625159400000|2021-07-01 17:10:00|12422.4|12421.1|12426.5|12425.2|12427.4|12425.8|12422.3|12421|301
1625159700000|2021-07-01 17:15:00|12426.6|12425.3|12426.7|12425.4|12426.9|12425.6|12425|12423.7|244
1625160000000|2021-07-01 17:20:00|12426.8|12425.5|12429.1|12427.8|12429.7|12428.4|12426.7|12425.4|214
1625160300000|2021-07-01 17:25:00|12429.2|12427.9|12433.4|12431.3|12433.7|12432.2|12428.9|12427.5|308
1625160600000|2021-07-01 17:30:00|12432.9|12431.6|12432.7|12431.4|12435.2|12433.9|12432.2|12430.9|318
1625160900000|2021-07-01 17:35:00|12432.8|12431.5|12432|12430.7|12432.8|12431.5|12430.4|12429.1|323
1625161200000|2021-07-01 17:40:00|12431.9|12430.6|12434.1|12432.8|12434.7|12433.1|12431.1|12429.8|283
1625161500000|2021-07-01 17:45:00|12434|12432.7|12430.5|12429.2|12434.2|12432.9|12430.5|12429.2|210
1625161800000|2021-07-01 17:50:00|12430.6|12429.3|12434.5|12433.2|12434.6|12433.3|12429.8|12428.5|279
1625162100000|2021-07-01 17:55:00|12434.6|12433.3|12434.4|12433.1|12435.4|12434.1|12433.3|12432|278
1625162400000|2021-07-01 18:00:00|12434.5|12433.2|12432.8|12431.5|12435|12433.7|12432.7|12431.3|199
1625162700000|2021-07-01 18:05:00|12432.9|12431.6|12430.5|12429.2|12433|12431.7|12430.3|12429|180
1625163000000|2021-07-01 18:10:00|12430.6|12429.3|12438.3|12437|12438.4|12437.1|12430.6|12429.3|241
1625163300000|2021-07-01 18:15:00|12439.1|12437.8|12441.6|12440.3|12442.5|12441.2|12439.1|12437.8|305
1625163600000|2021-07-01 18:20:00|12441.8|12440.5|12439.8|12438.5|12442.5|12441.2|12439.7|12438.4|333
1625163900000|2021-07-01 18:25:00|12439.9|12438.6|12437.4|12436.1|12440.6|12439.3|12437.4|12436.1|193
1625164200000|2021-07-01 18:30:00|12437.6|12436.3|12438.4|12437.1|12438.7|12437.4|12436.7|12435.4|205
1625164500000|2021-07-01 18:35:00|12438.5|12437.2|12440.1|12438.8|12441.6|12440.3|12437.6|12436.3|243
1625164800000|2021-07-01 18:40:00|12439.9|12438.6|12439.3|12438|12440.3|12439|12438.5|12437.2|223
1625165100000|2021-07-01 18:45:00|12439.8|12438.5|12439.1|12437.8|12440.2|12438.9|12437.8|12436.5|246
1625165400000|2021-07-01 18:50:00|12439.2|12437.9|12440|12438.7|12440.8|12439.5|12438.9|12437.6|250
1625165700000|2021-07-01 18:55:00|12440.1|12438.8|12444.7|12443.4|12446.6|12444.5|12439.1|12437.8|250
1625166000000|2021-07-01 19:00:00|12444.8|12443.5|12443|12441.7|12445.3|12443.5|12442.1|12440.6|227
1625166300000|2021-07-01 19:05:00|12443.1|12441.8|12443.8|12442.5|12445.1|12443.6|12442.9|12441.6|191
1625166600000|2021-07-01 19:10:00|12443.7|12442.4|12441.4|12440.1|12444.1|12442.8|12441.2|12439.7|195
1625166900000|2021-07-01 19:15:00|12441.3|12440|12442.2|12440.9|12442.4|12441.1|12440.3|12438.7|182
1625167200000|2021-07-01 19:20:00|12442.1|12440.8|12440.6|12439.3|12442.2|12440.9|12440.3|12439|168
1625167500000|2021-07-01 19:25:00|12440.7|12439.4|12443.8|12442.5|12444.4|12443.1|12440.4|12439|181
1625167800000|2021-07-01 19:30:00|12443.7|12442.4|12442.3|12441|12443.8|12442.5|12442|12440.7|140
1625168100000|2021-07-01 19:35:00|12442.2|12440.9|12443.9|12442.6|12444.6|12443.3|12442.2|12440.9|223
1625168400000|2021-07-01 19:40:00|12443.8|12442.5|12446.1|12444.8|12446.2|12444.9|12443.7|12442.4|166
1625168700000|2021-07-01 19:45:00|12446.2|12444.9|12442.6|12441.3|12446.2|12444.9|12442.5|12441.2|234
1625169000000|2021-07-01 19:50:00|12442.5|12440.5|12442.9|12441.6|12443.4|12441.7|12441.3|12439.6|230
1625169300000|2021-07-01 19:55:00|12443|12441.7|12439.8|12438.5|12444.2|12442.6|12438.9|12437.6|236
1625169600000|2021-07-01 20:00:00|12440.5|12439.2|12441.7|12439.6|12442.1|12440.4|12439.3|12437.6|246
1625169900000|2021-07-01 20:05:00|12441.4|12440.1|12441.8|12440.5|12443.4|12441.9|12441.4|12439.5|118
1625170200000|2021-07-01 20:10:00|12441.9|12440.6|12442.6|12440.5|12443|12441.7|12441.8|12440.1|131
1625170500000|2021-07-01 20:15:00|12442.5|12440.4|12441.9|12440.6|12442.5|12440.8|12441.7|12439.9|105
1625170800000|2021-07-01 20:20:00|12441.8|12440.5|12443|12441.7|12443.7|12442|12441.2|12439.4|168
1625171100000|2021-07-01 20:25:00|12442.9|12441.6|12443.8|12442.5|12444.6|12443.1|12442.9|12441.4|108
1625171400000|2021-07-01 20:30:00|12443.9|12442.6|12441.4|12440.1|12444.4|12442.6|12441.2|12439.5|123
1625171700000|2021-07-01 20:35:00|12441.2|12439.9|12439.5|12437.4|12441.6|12440.1|12439.2|12437.3|148
1625172000000|2021-07-01 20:40:00|12439.4|12437.3|12437.4|12435.3|12439.5|12437.4|12437|12434.9|193
1625172300000|2021-07-01 20:45:00|12437.3|12435.2|12437.9|12435.8|12438.6|12436.5|12436.4|12434.3|221
1625172600000|2021-07-01 20:50:00|12438|12435.9|12438.8|12436.7|12439.2|12437.1|12435.9|12433.8|257
1625172900000|2021-07-01 20:55:00|12438.9|12436.8|12441.6|12434.6|12441.9|12437.6|12438.7|12433.4|187
1625173200000|2021-07-01 21:00:00|12441.4|12434.4|12443.7|12436.7|12446.6|12439.6|12440.1|12433.1|43
1625173500000|2021-07-01 21:05:00|12442.3|12435.3|12442.5|12435.5|12446.1|12439.1|12441.5|12434.5|91
1625173800000|2021-07-01 21:10:00|12442.8|12435.8|12443|12436|12444.2|12437.2|12441.7|12434.7|93
1625174100000|2021-07-01 21:15:00|12443.1|12436.1|12445.1|12438.1|12445.5|12439|12442.9|12435.9|121
1625174400000|2021-07-01 21:20:00|12444.8|12437.8|12443.6|12436.7|12445.5|12438.5|12443.1|12436.6|86
1625174700000|2021-07-01 21:25:00|12443.5|12436.8|12443.7|12437|12444.5|12438.3|12442|12436.6|122
1625175000000|2021-07-01 21:30:00|12443.8|12436.8|12443.3|12436.9|12444|12437.3|12442.2|12436.7|135
1625175300000|2021-07-01 21:35:00|12443.6|12437|12443.4|12437.1|12443.7|12437.9|12442.2|12436.7|137
1625175600000|2021-07-01 21:40:00|12443.3|12437.2|12443|12437.3|12443.5|12439.3|12441.9|12436.9|143
1625175900000|2021-07-01 21:45:00|12442.4|12438.3|12441.9|12437|12443.6|12439.1|12439.3|12436.1|182
1625176200000|2021-07-01 21:50:00|12442|12436.9|12442.4|12437|12443.1|12439.4|12441.3|12436.1|158
1625176500000|2021-07-01 21:55:00|12442.3|12437.2|12442.8|12438.7|12443.7|12440|12441|12435.5|210
1625176800000|2021-07-01 22:00:00|12443.4|12438.3|12438.6|12436.5|12443.4|12438.5|12438.3|12435.9|201
1625177100000|2021-07-01 22:05:00|12438.5|12436.4|12439.7|12437.6|12440|12437.9|12437.7|12435.6|133
1625177400000|2021-07-01 22:10:00|12439.8|12437.7|12440.1|12438|12440.7|12438.6|12439.5|12437.4|168
1625177700000|2021-07-01 22:15:00|12440.2|12438.1|12440.8|12438.7|12440.8|12438.7|12440|12437.9|105
1625178000000|2021-07-01 22:20:00|12441.7|12439.6|12443|12440.9|12443.1|12441|12441.7|12439.6|117
1625178300000|2021-07-01 22:25:00|12443.1|12441|12443.9|12441.8|12444.3|12442.2|12442.8|12440.7|122
1625178600000|2021-07-01 22:30:00|12444.2|12442.1|12441|12438.9|12444.2|12442.1|12441|12438.9|133
1625178900000|2021-07-01 22:35:00|12440.9|12438.8|12440.2|12438.1|12441.2|12439.1|12440.1|12438|84
1625179200000|2021-07-01 22:40:00|12440.3|12438.2|12441.9|12439.8|12442.8|12440.7|12440|12437.9|132
1625179500000|2021-07-01 22:45:00|12442|12439.9|12443.2|12441.1|12443.3|12441.2|12442|12439.9|80
1625179800000|2021-07-01 22:50:00|12443.1|12441|12441|12438.9|12443.3|12441.2|12441|12438.9|93
1625180100000|2021-07-01 22:55:00|12440.9|12438.8|12441|12438.9|12442|12440.1|12440.5|12438.6|91
1625180400000|2021-07-01 23:00:00|12440.7|12439.4|12441.1|12439|12441.6|12439.9|12439.7|12437.6|119
1625180700000|2021-07-01 23:05:00|12441.2|12439.1|12440.7|12438.6|12441.9|12439.8|12440.6|12438.5|126
1625181000000|2021-07-01 23:10:00|12440.3|12438.2|12442.3|12440.2|12442.5|12440.5|12440.3|12438.2|128
1625181300000|2021-07-01 23:15:00|12442.1|12440|12442.9|12440.8|12442.9|12441.2|12441.7|12439.8|94
1625181600000|2021-07-01 23:20:00|12442.8|12440.7|12444.2|12442.1|12444.5|12442.7|12441.5|12439.7|132
1625181900000|2021-07-01 23:25:00|12444.3|12442.2|12442.9|12440.8|12444.4|12442.3|12441.3|12439.4|143
1625182200000|2021-07-01 23:30:00|12443|12440.9|12443.4|12441.3|12444.7|12443.1|12443|12440.9|95
1625182500000|2021-07-01 23:35:00|12443.5|12441.4|12442.6|12440.5|12443.5|12441.8|12442|12440.3|107
1625182800000|2021-07-01 23:40:00|12442.7|12440.6|12440.8|12439.5|12442.7|12440.9|12440.2|12438.5|102
1625183100000|2021-07-01 23:45:00|12440.9|12439.6|12441.4|12439.3|12441.5|12439.8|12440.7|12438.9|100
1625183400000|2021-07-01 23:50:00|12441.5|12439.4|12441.1|12439|12443.6|12442|12440.6|12438.8|159
1625183700000|2021-07-01 23:55:00|12441.2|12439.1|12442|12439.9|12442.4|12440.3|12440.4|12438.3|155
1625184000000|2021-07-02 00:00:00|12442.3|12440.2|12440.7|12439.4|12442.4|12440.5|12438.4|12436.4|216
1625184300000|2021-07-02 00:05:00|12440.6|12439.3|12440.3|12438.2|12441.9|12440.2|12439.2|12437.4|180
1625184600000|2021-07-02 00:10:00|12439.9|12438.6|12439.6|12438.3|12440.3|12438.6|12438.2|12436.5|175
1625184900000|2021-07-02 00:15:00|12439.8|12438.5|12440.2|12438.9|12441.1|12439.4|12438.8|12437.3|183
1625185200000|2021-07-02 00:20:00|12440.5|12438.4|12441.6|12440.3|12442.2|12440.4|12440.5|12438.4|153
1625185500000|2021-07-02 00:25:00|12441.7|12440.4|12441.2|12439.1|12443|12441.1|12440.7|12438.9|194
1625185800000|2021-07-02 00:30:00|12441.1|12439|12440.1|12438|12441.6|12439.8|12439.4|12437.6|138
1625186100000|2021-07-02 00:35:00|12440|12437.9|12439.5|12437.4|12440.1|12438|12438.5|12436.5|163
1625186400000|2021-07-02 00:40:00|12439.4|12437.3|12437.2|12435.1|12440.1|12438.3|12436.6|12434.9|198
1625186700000|2021-07-02 00:45:00|12437.1|12435|12437.6|12436.3|12439.1|12437.4|12436.6|12435|165
1625187000000|2021-07-02 00:50:00|12437.5|12436.2|12441|12438.9|12442.2|12440.1|12437.5|12436.2|325
1625187300000|2021-07-02 00:55:00|12441.4|12439.3|12442.9|12440.8|12443|12441.2|12441.1|12439.3|171
1625187600000|2021-07-02 01:00:00|12442.8|12440.7|12445|12442.9|12445.3|12443.5|12441.2|12439.1|309
1625187900000|2021-07-02 01:05:00|12445.1|12443|12443.2|12441.9|12445.8|12444.1|12442.5|12440.8|223
1625188200000|2021-07-02 01:10:00|12443.1|12441.8|12441.9|12439.8|12443.5|12441.9|12441.5|12439.8|204
1625188500000|2021-07-02 01:15:00|12441.8|12439.7|12439.5|12437.4|12442.1|12440.4|12439|12437.3|253
1625188800000|2021-07-02 01:20:00|12439.4|12437.3|12441.6|12440.3|12442.7|12440.6|12439|12437.3|225
1625189100000|2021-07-02 01:25:00|12441.5|12440.2|12439.1|12437.8|12442.1|12440.3|12438.7|12437|232
1625189400000|2021-07-02 01:30:00|12439.2|12437.9|12440.7|12439.4|12441.8|12440.2|12439|12437.2|269
1625189700000|2021-07-02 01:35:00|12440.8|12439.5|12439.4|12437.3|12441.2|12439.5|12438.8|12436.9|203
1625190000000|2021-07-02 01:40:00|12439.5|12437.4|12440.3|12438.2|12442|12440.3|12438.7|12437.1|237
1625190300000|2021-07-02 01:45:00|12440.4|12438.3|12436.8|12435.5|12442.3|12440.7|12436.5|12435|287
1625190600000|2021-07-02 01:50:00|12437.1|12435.8|12437.3|12435.2|12438.9|12437.2|12436.7|12435|211
1625190900000|2021-07-02 01:55:00|12437.2|12435.1|12439.9|12438.6|12440.6|12438.9|12437.2|12435.1|194
1625191200000|2021-07-02 02:00:00|12440.5|12438.4|12440.4|12439.1|12442.4|12440.8|12440.1|12438.4|208
1625191500000|2021-07-02 02:05:00|12440.5|12439.2|12441.7|12439.6|12441.9|12440.2|12439.7|12438.1|215
1625191800000|2021-07-02 02:10:00|12441.3|12440|12439.3|12437.2|12441.4|12440.1|12437.6|12435.8|266
1625192100000|2021-07-02 02:15:00|12439.2|12437.1|12438.1|12436.8|12440.2|12438.3|12438|12436.3|187
1625192400000|2021-07-02 02:20:00|12438.2|12436.9|12436.6|12435.3|12438.6|12437|12436.4|12434.8|162
1625192700000|2021-07-02 02:25:00|12436.8|12435.5|12437.8|12435.7|12438.1|12436.7|12436.4|12434.8|194
1625193000000|2021-07-02 02:30:00|12437.9|12435.8|12435.1|12433.8|12438.4|12436.9|12435|12433.4|230
1625193300000|2021-07-02 02:35:00|12435|12433.7|12433.8|12431.7|12435.1|12433.8|12431.8|12430.1|240
1625193600000|2021-07-02 02:40:00|12433.9|12431.8|12435|12432.9|12435.3|12433.7|12433.5|12431.7|145
1625193900000|2021-07-02 02:45:00|12434.6|12433.3|12435.3|12434|12437.3|12435.5|12434.4|12432.7|195
1625194200000|2021-07-02 02:50:00|12435.2|12433.9|12435.5|12434.2|12436.6|12435|12434.2|12432.7|139
1625194500000|2021-07-02 02:55:00|12435.4|12434.1|12434.4|12433.1|12436.4|12434.7|12433.7|12432.1|237
1625194800000|2021-07-02 03:00:00|12434.9|12432.8|12435.5|12433.4|12436.4|12434.6|12434.9|12432.8|138
1625195100000|2021-07-02 03:05:00|12435.6|12433.5|12435.6|12433.5|12436.5|12434.7|12434.3|12432.7|172
1625195400000|2021-07-02 03:10:00|12435.5|12433.4|12434.9|12433.6|12435.8|12434.1|12433.9|12432.2|183
1625195700000|2021-07-02 03:15:00|12434.8|12433.5|12433.8|12431.7|12435.5|12434|12433.4|12431.7|187
1625196000000|2021-07-02 03:20:00|12433.7|12431.6|12433.1|12431|12434.3|12432.6|12432|12430.4|181
1625196300000|2021-07-02 03:25:00|12433.2|12431.1|12431.9|12430.6|12433.5|12431.6|12431.7|12430.1|150
1625196600000|2021-07-02 03:30:00|12432.3|12431|12433.2|12431.1|12434|12432.1|12431.8|12430|181
1625196900000|2021-07-02 03:35:00|12433.1|12431|12432.3|12430.2|12433.3|12431.5|12431.8|12430.1|179
1625197200000|2021-07-02 03:40:00|12431.9|12430.6|12432|12430.7|12433.1|12431.4|12431.9|12430.2|170
1625197500000|2021-07-02 03:45:00|12432.4|12431.1|12431.9|12429.8|12432.9|12431.1|12431.6|12429.8|160
1625197800000|2021-07-02 03:50:00|12431.3|12430|12432.3|12430.2|12432.4|12430.7|12431.1|12429.4|132
1625198100000|2021-07-02 03:55:00|12432.4|12430.3|12432.4|12430.3|12433.3|12431.7|12431.7|12430|173
1625198400000|2021-07-02 04:00:00|12432.5|12430.4|12430.4|12429.1|12432.9|12431|12430.3|12428.7|223
1625198700000|2021-07-02 04:05:00|12430.3|12429|12431.3|12429.2|12431.7|12429.9|12430.3|12428.7|184
1625199000000|2021-07-02 04:10:00|12431.2|12429.1|12428.8|12427.5|12431.5|12429.6|12428.6|12427.3|134
1625199300000|2021-07-02 04:15:00|12429.3|12428|12430.4|12429.1|12430.5|12429.2|12429.1|12427.8|60
1625199600000|2021-07-02 04:20:00|12430.9|12429.6|12431.9|12429.8|12432.6|12431.3|12430.3|12428.6|115
1625199900000|2021-07-02 04:25:00|12431.5|12430.2|12431.8|12429.7|12432|12430.3|12430.7|12428.7|128
1625200200000|2021-07-02 04:30:00|12432|12430.7|12431.4|12430.1|12432.4|12430.7|12430.8|12429|139
1625200500000|2021-07-02 04:35:00|12431.3|12430|12430.8|12428.7|12431.5|12430.2|12430.4|12428.7|93
1625200800000|2021-07-02 04:40:00|12430.3|12429|12431.3|12430|12431.7|12430.1|12430.1|12428.3|108
1625201100000|2021-07-02 04:45:00|12431.4|12430.1|12431.4|12430.1|12431.5|12430.2|12431|12429.3|68
1625201400000|2021-07-02 04:50:00|12431.3|12430|12431.5|12429.4|12431.6|12430.1|12430.5|12428.9|107
1625201700000|2021-07-02 04:55:00|12431.4|12429.3|12431.9|12430.6|12432.3|12430.6|12430.8|12429.3|107
1625202000000|2021-07-02 05:00:00|12431.8|12430.5|12431|12428.9|12432.9|12431.1|12430.4|12428.8|202
1625202300000|2021-07-02 05:05:00|12430.6|12429.3|12431.5|12430.2|12432.7|12431.2|12430.5|12428.9|112
1625202600000|2021-07-02 05:10:00|12431.4|12430.1|12430.7|12429.4|12432.5|12430.8|12430.6|12429.1|143
1625202900000|2021-07-02 05:15:00|12430.6|12429.3|12432.3|12430.2|12432.3|12430.7|12430.6|12429.1|140
1625203200000|2021-07-02 05:20:00|12432.4|12430.3|12432.2|12430.1|12432.6|12430.9|12431.2|12429.5|157
1625203500000|2021-07-02 05:25:00|12431.8|12430.5|12429.3|12428|12432.2|12430.6|12429|12427.3|131
1625203800000|2021-07-02 05:30:00|12429.4|12428.1|12429.9|12428.6|12430.2|12428.6|12428.8|12427.2|165
1625204100000|2021-07-02 05:35:00|12430|12428.7|12430.3|12429|12431.1|12429.4|12429.7|12428.1|167
1625204400000|2021-07-02 05:40:00|12430.8|12428.7|12430.4|12429.1|12431.4|12429.7|12430.2|12428.4|132
1625204700000|2021-07-02 05:45:00|12430.7|12429.4|12432|12430.7|12432.5|12430.9|12429.8|12428.3|156
1625205000000|2021-07-02 05:50:00|12432.1|12430.8|12434|12432.7|12434.5|12433|12431.9|12430.4|212
1625205300000|2021-07-02 05:55:00|12434.5|12432.4|12437.1|12435|12438.4|12436.7|12433.8|12432.2|212
1625205600000|2021-07-02 06:00:00|12437.3|12436|12436.6|12435.3|12439.3|12437.7|12436.1|12434.3|347
1625205900000|2021-07-02 06:05:00|12436.5|12435.2|12435.2|12433.1|12438|12436.6|12433.6|12432.1|245
1625206200000|2021-07-02 06:10:00|12435.3|12433.2|12435.8|12434.5|12436.3|12434.7|12434.2|12432.7|239
1625206500000|2021-07-02 06:15:00|12435.7|12434.4|12435.7|12434.4|12436.7|12435.3|12435.1|12433.5|207
1625206800000|2021-07-02 06:20:00|12435.6|12434.3|12436.5|12435.2|12438.6|12437.2|12435.6|12434.2|298
1625207100000|2021-07-02 06:25:00|12436.4|12435.1|12435.9|12434.6|12439|12437.5|12435.9|12434.5|325
1625207400000|2021-07-02 06:30:00|12436|12434.7|12435.1|12433|12436.3|12434.9|12433.7|12432.3|367
1625207700000|2021-07-02 06:35:00|12435.2|12433.1|12435.3|12434|12435.7|12434.1|12433|12431.4|205
1625208000000|2021-07-02 06:40:00|12435.2|12433.9|12438.3|12437|12439.3|12437.5|12435|12433.6|241
1625208300000|2021-07-02 06:45:00|12438.4|12437.1|12444|12442.7|12444.6|12443.3|12437.8|12436.3|293
1625208600000|2021-07-02 06:50:00|12444.2|12442.9|12443.9|12442.6|12445.6|12444.3|12443.6|12442.2|262
1625208900000|2021-07-02 06:55:00|12443.3|12442|12443.9|12442.6|12445.1|12443.6|12443|12441.7|269
1625209200000|2021-07-02 07:00:00|12444|12442.7|12450.6|12448.5|12450.7|12449.1|12443.2|12441.9|463
1625209500000|2021-07-02 07:05:00|12450.5|12448.4|12448.6|12447.3|12450.6|12448.8|12446.5|12445.2|429
1625209800000|2021-07-02 07:10:00|12448.5|12447.2|12450.1|12448|12450.3|12449|12446.2|12444.5|436
1625210100000|2021-07-02 07:15:00|12450|12447.9|12445.4|12444.1|12450.9|12449.3|12445.3|12443.7|463
1625210400000|2021-07-02 07:20:00|12445.5|12444.2|12444.6|12443.3|12448.2|12446.5|12444.5|12443.2|356
1625210700000|2021-07-02 07:25:00|12445.1|12443.8|12443.9|12442.6|12446.4|12445|12443.9|12442.3|335
1625211000000|2021-07-02 07:30:00|12443.8|12442.5|12441.6|12440.3|12444.3|12442.9|12441.3|12439.7|340
1625211300000|2021-07-02 07:35:00|12441.7|12440.4|12445.3|12444|12446.6|12444.9|12441.4|12439.8|331
1625211600000|2021-07-02 07:40:00|12445.2|12443.9|12440|12438.7|12445.2|12443.9|12440|12438.3|333
1625211900000|2021-07-02 07:45:00|12440.1|12438.8|12439.1|12437.8|12442.4|12440.6|12439|12437.6|296
1625212200000|2021-07-02 07:50:00|12439|12437.7|12439.3|12438|12439.9|12438.6|12437.1|12435.6|240
1625212500000|2021-07-02 07:55:00|12439.4|12438.1|12441.6|12439.5|12442.5|12440.8|12436.7|12435.1|440
1625212800000|2021-07-02 08:00:00|12441.3|12440|12438.2|12436.9|12442.4|12440.8|12437.9|12436.4|322
1625213100000|2021-07-02 08:05:00|12438.3|12437|12435.3|12434|12440|12438.3|12435.3|12434|340
1625213400000|2021-07-02 08:10:00|12435.2|12433.9|12431.7|12430.4|12436.1|12434.8|12431.2|12429.7|351
1625213700000|2021-07-02 08:15:00|12431.6|12430.3|12432.9|12431.6|12436.2|12434.9|12431.5|12429.9|345
1625214000000|2021-07-02 08:20:00|12433.2|12431.9|12433.6|12432.3|12434.9|12433.2|12431.1|12429.8|326
1625214300000|2021-07-02 08:25:00|12433.5|12432.2|12429.1|12427.8|12434.1|12432.8|12428.9|12427.6|302
1625214600000|2021-07-02 08:30:00|12429.3|12428|12429.1|12427.8|12430.1|12428.8|12427.5|12426.2|302
1625214900000|2021-07-02 08:35:00|12429|12427.7|12426.2|12424.9|12429.2|12427.9|12424.1|12422.8|330
1625215200000|2021-07-02 08:40:00|12426.1|12424.8|12429.3|12428|12429.4|12428.1|12425.1|12423.6|290
1625215500000|2021-07-02 08:45:00|12429.2|12427.9|12432.1|12430.8|12432.1|12430.8|12428.4|12426.8|297
1625215800000|2021-07-02 08:50:00|12432.4|12430.3|12436.1|12434.8|12436.2|12434.9|12431.5|12430.2|299
1625216100000|2021-07-02 08:55:00|12436.2|12434.9|12436.8|12435.5|12437.3|12436|12435.3|12434|320
1625216400000|2021-07-02 09:00:00|12436.9|12435.6|12435|12433.7|12437.4|12436|12434.2|12432.9|249
1625216700000|2021-07-02 09:05:00|12434.7|12433.4|12436.2|12434.9|12436.7|12435.2|12433.8|12432.2|291
1625217000000|2021-07-02 09:10:00|12436.5|12435.2|12432.2|12430.9|12437.9|12436.6|12432|12430.7|286
1625217300000|2021-07-02 09:15:00|12432.1|12430.8|12435.4|12433.3|12435.6|12433.9|12431|12429.7|286
1625217600000|2021-07-02 09:20:00|12434.9|12433.6|12434.5|12433.2|12436.5|12435.2|12433.3|12431.7|295
1625217900000|2021-07-02 09:25:00|12434.6|12433.3|12433.6|12432.3|12435.4|12434|12433.1|12431.8|230
1625218200000|2021-07-02 09:30:00|12433.7|12432.4|12432.2|12430.9|12433.7|12432.4|12431.4|12430.1|210
1625218500000|2021-07-02 09:35:00|12432.1|12430.8|12431.4|12430.1|12433|12431.7|12431.3|12429.7|244
1625218800000|2021-07-02 09:40:00|12431.5|12430.2|12429.6|12428.3|12432.8|12431.1|12429.3|12428|161
1625219100000|2021-07-02 09:45:00|12429.9|12427.8|12430.5|12429.2|12431.2|12429.9|12428.2|12426.6|228
1625219400000|2021-07-02 09:50:00|12430.4|12429.1|12429.2|12427.9|12430.5|12429.2|12427.3|12426|287
1625219700000|2021-07-02 09:55:00|12429.1|12427.8|12430.7|12429.4|12431.6|12430.3|12428.9|12427.2|224
1625220000000|2021-07-02 10:00:00|12431.1|12429.8|12428.3|12427|12433|12431.7|12428|12426.7|186
1625220300000|2021-07-02 10:05:00|12428.2|12426.9|12422.8|12421.5|12428.2|12426.9|12422.8|12421.3|196
1625220600000|2021-07-02 10:10:00|12422.9|12421.6|12421.9|12420.6|12423.4|12421.7|12421.8|12420.1|117
1625220900000|2021-07-02 10:15:00|12422|12420.7|12420.6|12419.3|12423.3|12421.6|12420.3|12418.5|167
1625221200000|2021-07-02 10:20:00|12421.1|12419|12426.2|12424.9|12426.3|12425|12420.3|12418.6|183
1625221500000|2021-07-02 10:25:00|12426.1|12424.8|12424.5|12423.2|12426.1|12424.8|12423.6|12421.8|178
1625221800000|2021-07-02 10:30:00|12425.1|12423.8|12423.7|12422.4|12425.3|12424|12421.4|12419.5|215
1625222100000|2021-07-02 10:35:00|12424|12421.9|12419|12417.7|12424.7|12423.2|12419|12417.7|258
1625222400000|2021-07-02 10:40:00|12419.1|12417.8|12416.4|12414.3|12419.1|12417.8|12414.8|12413|256
1625222700000|2021-07-02 10:45:00|12416.5|12414.4|12416.2|12414.9|12419.3|12417.5|12415.4|12413.6|265
1625223000000|2021-07-02 10:50:00|12416.6|12414.5|12414.2|12412.1|12417.3|12415.6|12413.6|12412|282
1625223300000|2021-07-02 10:55:00|12414.1|12412|12416.7|12415.4|12417|12415.7|12413.4|12411.7|303
1625223600000|2021-07-02 11:00:00|12416.6|12415.3|12409.1|12407.8|12417.9|12416.1|12409.1|12407.8|348
1625223900000|2021-07-02 11:05:00|12409.2|12407.9|12407.5|12406.2|12409.5|12408.2|12407.3|12405.6|313
1625224200000|2021-07-02 11:10:00|12407.4|12406.1|12408.7|12406.6|12413.3|12411.7|12406.9|12405.2|365
1625224500000|2021-07-02 11:15:00|12408.4|12407.1|12407.5|12406.2|12409.3|12408|12403.1|12401.8|334
1625224800000|2021-07-02 11:20:00|12407.1|12405.8|12406.3|12405|12407.2|12405.9|12403.5|12402.1|237
1625225100000|2021-07-02 11:25:00|12406.5|12405.2|12414.3|12413|12414.9|12413.6|12406.5|12405.2|337
1625225400000|2021-07-02 11:30:00|12414|12412.7|12409.2|12407.9|12415.6|12414.3|12409.1|12407.7|269
1625225700000|2021-07-02 11:35:00|12409.3|12408|12414.4|12413.1|12414.5|12413.2|12409.1|12407.8|242
1625226000000|2021-07-02 11:40:00|12414.3|12413|12414.1|12412.8|12416.5|12415.2|12412.4|12411.1|298
1625226300000|2021-07-02 11:45:00|12414|12412.7|12417.4|12416.1|12418.5|12417.2|12413.6|12411.9|343
1625226600000|2021-07-02 11:50:00|12417.2|12415.9|12417|12415.7|12418.4|12417|12416.2|12414.9|349
1625226900000|2021-07-02 11:55:00|12416.9|12415.6|12418.6|12417.3|12420.6|12419.1|12416.2|12414.9|342
1625227200000|2021-07-02 12:00:00|12418.4|12417.1|12422.5|12421.2|12422.5|12421.2|12415.7|12414.4|338
1625227500000|2021-07-02 12:05:00|12422.4|12421.1|12419.9|12418.6|12424.3|12423|12418.4|12417.1|374
1625227800000|2021-07-02 12:10:00|12420.1|12418.8|12417.4|12416.1|12421|12419.5|12416.8|12415.5|351
1625228100000|2021-07-02 12:15:00|12417.1|12415.8|12417.6|12416.3|12419.6|12418|12415.4|12414.1|387
1625228400000|2021-07-02 12:20:00|12417.5|12416.2|12418.2|12416.1|12419.8|12418.1|12416.1|12414.8|396
1625228700000|2021-07-02 12:25:00|12418.6|12416.5|12417.7|12410.7|12421.3|12417.3|12411.6|12409.5|623
1625229000000|2021-07-02 12:30:00|12418.4|12411.4|12385.5|12383.4|12429.9|12425.7|12383.6|12381.5|1101
1625229300000|2021-07-02 12:35:00|12385.8|12383.7|12393.6|12391.5|12400.6|12398.5|12379.7|12377.6|989
1625229600000|2021-07-02 12:40:00|12393.4|12391.3|12386.1|12384.8|12400.7|12398.6|12381.7|12379.6|849
1625229900000|2021-07-02 12:45:00|12385.7|12384.4|12397.4|12395.3|12398.4|12396.3|12385.7|12384.4|800
1625230200000|2021-07-02 12:50:00|12396.8|12395.5|12390.7|12388.6|12406.1|12404|12389.6|12387.5|878
1625230500000|2021-07-02 12:55:00|12390.5|12388.4|12387.8|12386.5|12394.4|12392.3|12384|12381.9|823
1625230800000|2021-07-02 13:00:00|12387.9|12386.6|12385.2|12383.9|12388|12386.6|12377.3|12375.2|873
1625231100000|2021-07-02 13:05:00|12384.6|12383.3|12381.7|12380.4|12385.9|12384.1|12378.8|12376.7|579
1625231400000|2021-07-02 13:10:00|12382.2|12380.9|12387.9|12386.6|12390.6|12388.9|12381.4|12380.1|701
1625231700000|2021-07-02 13:15:00|12387.8|12386.5|12379|12376.9|12390.2|12388.1|12377.3|12375.9|569
1625232000000|2021-07-02 13:20:00|12378.7|12377.4|12377|12375.7|12379.2|12377.9|12370.7|12368.9|538
1625232300000|2021-07-02 13:25:00|12377.5|12376.2|12387.7|12385.6|12388.1|12386|12374.6|12373.2|640
1625232600000|2021-07-02 13:30:00|12387.6|12385.5|12380.5|12379.2|12392.5|12390.9|12377.2|12375.1|761
1625232900000|2021-07-02 13:35:00|12380.4|12379.1|12382.1|12380.8|12386.6|12384.6|12377.4|12375.4|638
1625233200000|2021-07-02 13:40:00|12382.7|12381.4|12383.1|12381.8|12388|12386.4|12379.8|12377.9|598
1625233500000|2021-07-02 13:45:00|12383.8|12382.5|12390.6|12389.3|12391.6|12389.5|12380.5|12379.1|715
1625233800000|2021-07-02 13:50:00|12390.7|12389.4|12381.3|12379.2|12391.5|12389.9|12378.3|12376.6|861
1625234100000|2021-07-02 13:55:00|12381|12379.7|12367.2|12364.7|12382.7|12380.9|12367|12364.7|891
1625234400000|2021-07-02 14:00:00|12367.4|12364.9|12376.8|12375.5|12378|12375.9|12365.2|12363.1|972
1625234700000|2021-07-02 14:05:00|12376.9|12375.6|12387.5|12385.4|12387.7|12385.6|12375.7|12374.4|836
1625235000000|2021-07-02 14:10:00|12387.7|12385.6|12383.8|12382.5|12390|12388.3|12383|12381.4|862
1625235300000|2021-07-02 14:15:00|12383.9|12382.6|12374.4|12372.3|12387.1|12385.8|12374.2|12372.1|845
1625235600000|2021-07-02 14:20:00|12374.3|12372.2|12365|12362.9|12376.8|12375.3|12364.8|12362.7|817
1625235900000|2021-07-02 14:25:00|12365.1|12363|12359.9|12358.6|12367.3|12365.7|12359.3|12357.6|912
1625236200000|2021-07-02 14:30:00|12360|12358.7|12360.8|12359.5|12365.2|12363.5|12359.9|12358.6|587
1625236500000|2021-07-02 14:35:00|12360.7|12359.4|12370.8|12369.5|12377.8|12375.7|12360.7|12359.4|853
1625236800000|2021-07-02 14:40:00|12370.7|12369.4|12373.4|12372.1|12374.8|12373.1|12369|12367.7|686
1625237100000|2021-07-02 14:45:00|12373.5|12372.2|12369.9|12368.6|12374.6|12373.3|12368.5|12367.2|535
1625237400000|2021-07-02 14:50:00|12369.8|12368.5|12372.9|12370.8|12376.7|12374.6|12367.6|12366|649
1625237700000|2021-07-02 14:55:00|12373|12370.9|12370.3|12369|12375.3|12373.9|12368.7|12366.9|706
1625238000000|2021-07-02 15:00:00|12370.2|12368.9|12368.1|12366.8|12373.5|12371.9|12366.1|12364.4|688
1625238300000|2021-07-02 15:05:00|12368|12366.7|12363.2|12361.9|12368.4|12366.7|12362.9|12361.2|547
1625238600000|2021-07-02 15:10:00|12363.3|12362|12358.2|12356.9|12363.4|12362.1|12357.4|12356.1|484
1625238900000|2021-07-02 15:15:00|12358.3|12357|12351|12349.7|12358.6|12357.3|12350.9|12349.3|566
1625239200000|2021-07-02 15:20:00|12351.2|12349.9|12352.2|12350.9|12352.2|12350.9|12347.2|12345.7|502
1625239500000|2021-07-02 15:25:00|12352.6|12350.5|12351.4|12349.3|12355.1|12353.6|12348.4|12346.5|519
1625239800000|2021-07-02 15:30:00|12351.3|12349.2|12346.1|12344.8|12352.2|12350.4|12345.6|12344|575
1625240100000|2021-07-02 15:35:00|12346.7|12344.6|12344.2|12342.1|12349.9|12348.1|12343.2|12341.5|550
1625240400000|2021-07-02 15:40:00|12344.1|12342|12346.3|12345|12348.7|12347.4|12344|12341.9|444
1625240700000|2021-07-02 15:45:00|12346.4|12345.1|12348|12346.7|12348.6|12347.3|12346|12344.6|364
1625241000000|2021-07-02 15:50:00|12347.9|12346.6|12348.4|12347.1|12350.7|12348.9|12346.1|12344.8|360
1625241300000|2021-07-02 15:55:00|12348.1|12346.8|12346.2|12344.9|12351.5|12350.2|12344.3|12343|473
1625241600000|2021-07-02 16:00:00|12346.4|12345.1|12343.3|12342|12347.6|12346.2|12342.7|12341.4|379
1625241900000|2021-07-02 16:05:00|12343.4|12342.1|12348.3|12346.2|12350.7|12349.3|12342.7|12341.2|409
1625242200000|2021-07-02 16:10:00|12348.4|12346.3|12351.4|12350.1|12352.3|12350.6|12347.3|12345.5|434
1625242500000|2021-07-02 16:15:00|12351.3|12350|12350.1|12348.8|12352.9|12351.2|12348.5|12346.8|390
1625242800000|2021-07-02 16:20:00|12350.8|12349.5|12352|12349.9|12353.6|12351.9|12350|12348.3|466
1625243100000|2021-07-02 16:25:00|12351.8|12350.5|12347.3|12346|12352.4|12350.6|12346.5|12344.9|424
1625243400000|2021-07-02 16:30:00|12348|12346.7|12347.7|12346.4|12350.2|12348.9|12347.5|12345.8|426
1625243700000|2021-07-02 16:35:00|12347.6|12346.3|12343.2|12341.9|12348|12346.5|12343.2|12341.6|408
1625244000000|2021-07-02 16:40:00|12343.3|12342|12344.5|12343.2|12346.7|12345.1|12343.3|12341.6|327
1625244300000|2021-07-02 16:45:00|12345.1|12343.8|12347.1|12345.8|12347.2|12345.9|12343.6|12342.3|278
1625244600000|2021-07-02 16:50:00|12347.2|12345.9|12347.8|12346.5|12348.6|12347.3|12346.1|12344.8|310
1625244900000|2021-07-02 16:55:00|12347.7|12346.4|12344.1|12342.8|12348.6|12347.3|12343.9|12342.6|363
1625245200000|2021-07-02 17:00:00|12344.2|12342.9|12343.8|12342.5|12346.8|12345.4|12343.7|12342.4|286
1625245500000|2021-07-02 17:05:00|12343.7|12342.4|12340.8|12339.5|12344|12342.7|12340.4|12339.1|412
1625245800000|2021-07-02 17:10:00|12340.9|12339.6|12343.1|12341.8|12343.1|12341.8|12339.8|12338.5|366
1625246100000|2021-07-02 17:15:00|12343.2|12341.9|12341.8|12340.5|12343.4|12342.1|12341.6|12340.1|279
1625246400000|2021-07-02 17:20:00|12341.9|12340.6|12342|12340.7|12343.7|12341.9|12340.1|12338.8|268
1625246700000|2021-07-02 17:25:00|12341.9|12340.6|12339.5|12338.2|12342.2|12340.7|12339.2|12337.6|306
1625247000000|2021-07-02 17:30:00|12339.4|12338.1|12337.1|12335.8|12339.9|12338.6|12336.2|12334.5|555
1625247300000|2021-07-02 17:35:00|12337.2|12335.9|12335.7|12333.6|12339.1|12337.4|12335.4|12333.6|270
1625247600000|2021-07-02 17:40:00|12335.8|12333.7|12336.4|12335.1|12338.2|12336.5|12335.5|12333.6|218
1625247900000|2021-07-02 17:45:00|12336.5|12335.2|12335.5|12333.4|12338.2|12336.5|12335.1|12333.2|283
1625248200000|2021-07-02 17:50:00|12335.4|12333.3|12332.3|12331|12335.7|12334|12329.1|12327.6|625
1625248500000|2021-07-02 17:55:00|12332.1|12330.8|12331.4|12329.3|12333.7|12332.1|12330|12328.4|326
1625248800000|2021-07-02 18:00:00|12331.3|12329.2|12325.6|12324.3|12331.6|12329.9|12324.9|12323.2|360
1625249100000|2021-07-02 18:05:00|12325.3|12324|12324|12322.7|12327.8|12326.2|12323.9|12322.3|323
1625249400000|2021-07-02 18:10:00|12323.8|12322.5|12319.2|12317.1|12324.1|12322.5|12318.1|12316.1|432
1625249700000|2021-07-02 18:15:00|12319.3|12317.2|12323.2|12321.1|12325.3|12323.7|12319.2|12317.1|392
1625250000000|2021-07-02 18:20:00|12323.1|12321|12310.4|12309.1|12323.1|12321|12309.8|12308.1|587
1625250300000|2021-07-02 18:25:00|12310.3|12309|12311.7|12309.6|12313.4|12311.8|12310|12308.3|466
1625250600000|2021-07-02 18:30:00|12311.1|12309.8|12313.8|12312.5|12315.8|12314|12310.4|12308.5|397
1625250900000|2021-07-02 18:35:00|12313.9|12312.6|12313.5|12312.2|12314.3|12312.6|12313.2|12311.7|209
1625251200000|2021-07-02 18:40:00|12313.4|12312.1|12316.3|12314.2|12316.4|12314.6|12313|12311.6|267
1625251500000|2021-07-02 18:45:00|12315.9|12314.6|12318.7|12317.4|12319.4|12317.8|12314.9|12313.4|318
1625251800000|2021-07-02 18:50:00|12318.9|12316.8|12319.4|12317.3|12320.1|12318.4|12317.6|12315.9|318
1625252100000|2021-07-02 18:55:00|12319.3|12317.2|12318|12316.7|12319.3|12317.7|12317.7|12316.2|284
1625252400000|2021-07-02 19:00:00|12318.1|12316.8|12321.1|12319.8|12321.5|12319.8|12318|12316.3|301
1625252700000|2021-07-02 19:05:00|12321.7|12319.6|12321.6|12319.5|12321.7|12320|12319.8|12318.5|268
1625253000000|2021-07-02 19:10:00|12321.5|12319.4|12322.9|12321.6|12324.8|12323|12321.1|12319.3|388
1625253300000|2021-07-02 19:15:00|12322.8|12321.5|12321.9|12320.6|12323.7|12322.1|12321.7|12319.8|307
1625253600000|2021-07-02 19:20:00|12322|12320.7|12323.8|12321.7|12324.2|12322.5|12321.7|12320.2|234
1625253900000|2021-07-02 19:25:00|12323.7|12321.6|12324|12321.9|12324.3|12322.7|12322.8|12320.9|184
1625254200000|2021-07-02 19:30:00|12324.1|12322|12325.5|12323.4|12325.8|12323.8|12322.7|12321.1|147
1625254500000|2021-07-02 19:35:00|12325.1|12323.8|12322.7|12321.4|12326|12324.2|12321.9|12320.2|239
1625254800000|2021-07-02 19:40:00|12322.8|12321.5|12325.7|12323.6|12325.8|12324.3|12321.1|12319.6|288
1625255100000|2021-07-02 19:45:00|12325.5|12324.2|12326.3|12324.2|12326.3|12324.8|12324.8|12323.2|202
1625255400000|2021-07-02 19:50:00|12326.2|12324.1|12325.3|12323.2|12326.5|12324.8|12324.3|12322.3|277
1625255700000|2021-07-02 19:55:00|12325.2|12323.1|12324.7|12322.6|12326.7|12324.8|12324.2|12322.2|443
1625256000000|2021-07-02 20:00:00|12324.6|12322.5|12326.9|12324.8|12327.8|12325.7|12324.3|12322.4|508
1625256300000|2021-07-02 20:05:00|12327|12324.9|12326.4|12324.3|12327.9|12325.8|12326|12323.9|239
1625256600000|2021-07-02 20:10:00|12326.3|12324.2|12321|12318.9|12326.3|12324.2|12320.7|12318.6|242
1625256900000|2021-07-02 20:15:00|12320.9|12318.8|12320.7|12318.6|12321.3|12319.7|12320.2|12318.3|114
1625257200000|2021-07-02 20:20:00|12321.8|12319.7|12324.3|12322.2|12324.6|12322.5|12321.8|12319.7|224
1625257500000|2021-07-02 20:25:00|12324.2|12322.1|12322.2|12320.1|12324.9|12322.8|12320.8|12318.7|222
1625257800000|2021-07-02 20:30:00|12322.3|12320.2|12322.6|12320.5|12323.5|12321.4|12320.7|12318.6|152
1625258100000|2021-07-02 20:35:00|12322.7|12320.6|12323.9|12321.8|12324.1|12322|12322.3|12320.2|156
1625258400000|2021-07-02 20:40:00|12324|12321.9|12324|12321.9|12328|12325.9|12320.2|12318.1|316
1625258700000|2021-07-02 20:45:00|12323.8|12321.7|12327.2|12325.1|12330.5|12325.9|12323.6|12321.5|266
1625259000000|2021-07-02 20:50:00|12327.3|12325.2|12329.6|12327.5|12333|12329.3|12323.2|12319.6|424
1625259300000|2021-07-02 20:55:00|12329.5|12327.4|12329.2|12322.2|12332.8|12328.4|12322.2|12315.2|516
1625428800000|2021-07-04 20:00:00|12325.2|12312.2|12325.1|12312.1|12326.2|12313.2|12325.1|12312.1|7
1625429100000|2021-07-04 20:05:00|12326.3|12313.3|12326.9|12313.9|12326.9|12313.9|12325.4|12312.4|7
1625429400000|2021-07-04 20:10:00|12326.2|12313.2|12326.9|12313.9|12326.9|12313.9|12326.2|12313.2|4
1625429700000|2021-07-04 20:15:00|12326.2|12313.2|12326.8|12313.8|12326.9|12313.9|12326.2|12313.2|7
1625430000000|2021-07-04 20:20:00|12326.3|12313.3|12327.6|12314.6|12328.1|12315.1|12326.3|12313.3|8
1625430300000|2021-07-04 20:25:00|12327.9|12314.9|12328.1|12315.1|12328.7|12315.7|12327.6|12314.6|18
1625430600000|2021-07-04 20:30:00|12328.7|12315.7|12328.1|12315.1|12329|12316|12327.7|12314.7|11
1625430900000|2021-07-04 20:35:00|12328.6|12315.6|12327.9|12314.9|12328.7|12315.7|12327.6|12314.6|11
1625431200000|2021-07-04 20:40:00|12327.6|12314.6|12327.9|12314.9|12328.6|12315.6|12327.6|12314.6|7
1625431500000|2021-07-04 20:45:00|12326.5|12313.5|12326.5|12313.5|12328.8|12315.8|12326.5|12313.5|12
1625431800000|2021-07-04 20:50:00|12327.5|12314.5|12326.5|12313.5|12327.5|12314.5|12326.5|12313.5|15
1625432100000|2021-07-04 20:55:00|12327.9|12314.9|12326.5|12313.5|12328.8|12315.8|12325|12312|12
1625432400000|2021-07-04 21:00:00|12327.9|12314.9|12323.8|12310.8|12332.8|12321.6|12321.2|12308.2|71
1625432700000|2021-07-04 21:05:00|12327.6|12314.6|12328.2|12320.8|12331.7|12322|12323.8|12310.8|112
1625433000000|2021-07-04 21:10:00|12328.5|12320.5|12330.8|12320.4|12332.4|12322.2|12321.7|12311.7|148
1625433300000|2021-07-04 21:15:00|12329.9|12321.1|12331.5|12321|12331.9|12321.4|12329.1|12319.1|116
1625433600000|2021-07-04 21:20:00|12331.4|12320.9|12330.9|12320.9|12332.5|12321.5|12330.2|12320.4|78
1625433900000|2021-07-04 21:25:00|12331.5|12319.5|12330.9|12321.1|12331.8|12321.9|12330.2|12319.3|91
1625434200000|2021-07-04 21:30:00|12331.3|12321|12329.7|12321|12331.7|12321.9|12329.5|12320.4|159
1625434500000|2021-07-04 21:35:00|12329.6|12321.1|12331.4|12321|12331.6|12322|12329.6|12320.7|105
1625434800000|2021-07-04 21:40:00|12331|12321.6|12331.4|12322.1|12331.9|12322.7|12330.4|12320.8|77
1625435100000|2021-07-04 21:45:00|12331.7|12322.2|12331|12322.7|12331.8|12322.8|12330|12321.6|83
1625435400000|2021-07-04 21:50:00|12330.9|12322.5|12330.9|12322.5|12331|12322.7|12330.1|12321.9|48
1625435700000|2021-07-04 21:55:00|12330.8|12321.8|12330.1|12319.5|12330.9|12322.8|12323.4|12314|192
1625436000000|2021-07-04 22:00:00|12330|12319.4|12325.9|12323.8|12330.5|12324.4|12323.9|12318|324
1625436300000|2021-07-04 22:05:00|12326|12323.9|12327.7|12321.9|12330.3|12325.1|12325.7|12320.4|307
1625436600000|2021-07-04 22:10:00|12327.8|12321.7|12329|12323.6|12329.9|12325.6|12327.5|12321.2|288
1625436900000|2021-07-04 22:15:00|12328.8|12323.7|12327|12322.7|12328.8|12324.5|12325.6|12322|354
1625437200000|2021-07-04 22:20:00|12327.4|12323.5|12327|12324.2|12327.7|12324.6|12325.6|12322.1|272
1625437500000|2021-07-04 22:25:00|12326.6|12324.1|12326.4|12324.3|12327.6|12325.2|12325.4|12323.2|310
1625437800000|2021-07-04 22:30:00|12326.3|12324.2|12326.5|12324.4|12327|12324.8|12326.2|12324.1|142
1625438100000|2021-07-04 22:35:00|12326.6|12324.5|12328.3|12326.2|12328.8|12326.7|12326.4|12324.3|112
1625438400000|2021-07-04 22:40:00|12328.4|12326.3|12328.8|12326.7|12329.2|12326.9|12328.4|12326.3|93
1625438700000|2021-07-04 22:45:00|12328.9|12326.8|12328.6|12326.5|12329.5|12327.4|12328.4|12326.3|107
1625439000000|2021-07-04 22:50:00|12328.7|12326.6|12328.7|12326.6|12329.1|12327|12328.6|12326.5|73
1625439300000|2021-07-04 22:55:00|12328.8|12326.7|12329.6|12327.5|12330.8|12328.7|12328.7|12326.6|132
1625439600000|2021-07-04 23:00:00|12329.4|12327.3|12328|12325.9|12329.5|12327.4|12327.7|12325.6|123
1625439900000|2021-07-04 23:05:00|12327.9|12325.8|12326.5|12324.4|12327.9|12325.8|12325.9|12323.8|243
1625440200000|2021-07-04 23:10:00|12326.6|12324.5|12329.7|12327.6|12329.7|12327.6|12326.4|12324.3|198
1625440500000|2021-07-04 23:15:00|12329.6|12327.5|12327.2|12325.1|12329.6|12327.5|12327.1|12325|171
1625440800000|2021-07-04 23:20:00|12327.1|12325|12329.4|12327.3|12329.7|12327.6|12326.2|12324.1|235
1625441100000|2021-07-04 23:25:00|12329.6|12327.5|12329.8|12327.7|12330.2|12328.4|12328.2|12326.1|206
1625441400000|2021-07-04 23:30:00|12329.9|12327.8|12330.6|12328.5|12331.1|12329.3|12328.1|12326.4|151
1625441700000|2021-07-04 23:35:00|12330.5|12328.4|12333.8|12331.7|12334|12332.2|12329.5|12327.4|218
1625442000000|2021-07-04 23:40:00|12333.9|12331.8|12332.2|12330.1|12333.9|12332.2|12331.9|12329.8|191
1625442300000|2021-07-04 23:45:00|12332.3|12330.2|12331.5|12329.4|12333.1|12331|12331|12329.4|113
1625442600000|2021-07-04 23:50:00|12331.6|12329.5|12331.7|12329.6|12331.8|12329.8|12329.8|12328|140
1625442900000|2021-07-04 23:55:00|12331.6|12329.5|12332.1|12330|12333.6|12331.5|12331|12329.3|254
1625443200000|2021-07-05 00:00:00|12332.3|12330.2|12336.3|12334.2|12336.3|12334.6|12332.1|12330|332
1625443500000|2021-07-05 00:05:00|12336.2|12334.1|12338.2|12336.9|12340|12338|12335.6|12333.9|365
1625443800000|2021-07-05 00:10:00|12338.1|12336.8|12340|12337.9|12340.9|12338.8|12337.6|12335.9|305
1625444100000|2021-07-05 00:15:00|12340.1|12338|12339.8|12337.7|12340.1|12338.4|12337.8|12335.7|231
1625444400000|2021-07-05 00:20:00|12339.9|12337.8|12339.4|12338.1|12339.9|12338.2|12336.3|12334.4|256
1625444700000|2021-07-05 00:25:00|12339.8|12337.7|12339.8|12337.7|12340.7|12338.9|12339|12337.3|154
1625445000000|2021-07-05 00:30:00|12339.9|12337.8|12339.7|12337.6|12340|12338.3|12338|12336.5|183
1625445300000|2021-07-05 00:35:00|12340.2|12338.1|12340.9|12338.8|12341.4|12339.3|12338.8|12337.2|191
1625445600000|2021-07-05 00:40:00|12341|12338.9|12339.6|12338.3|12341.6|12339.9|12339|12337.2|211
1625445900000|2021-07-05 00:45:00|12339.7|12338.4|12341.2|12339.9|12341.6|12340|12339.5|12337.7|183
1625446200000|2021-07-05 00:50:00|12341.1|12339.8|12340.7|12338.6|12343|12341.2|12340.2|12338.3|310
1625446500000|2021-07-05 00:55:00|12340.8|12338.7|12342.1|12340|12343.8|12341.7|12340.6|12338.5|297
1625446800000|2021-07-05 01:00:00|12342.2|12340.1|12340.3|12338.2|12342.2|12340.1|12338|12336.2|410
1625447100000|2021-07-05 01:05:00|12340.4|12338.3|12339.8|12337.7|12341.4|12339.7|12338.8|12336.9|239
1625447400000|2021-07-05 01:10:00|12339.7|12337.6|12343|12340.9|12343.3|12341.2|12339.2|12337.5|300
1625447700000|2021-07-05 01:15:00|12342.9|12340.8|12337.9|12336.6|12343.2|12341.4|12337.8|12336.3|423
1625448000000|2021-07-05 01:20:00|12338|12336.7|12335.8|12333.7|12339.1|12337.3|12334.2|12332.5|290
1625448300000|2021-07-05 01:25:00|12335.9|12333.8|12336|12333.9|12336.7|12335|12333.8|12331.7|268
1625448600000|2021-07-05 01:30:00|12335.9|12333.8|12338.4|12336.3|12338.6|12337|12335.8|12333.7|464
1625448900000|2021-07-05 01:35:00|12338.5|12336.4|12337|12334.9|12339.4|12337.5|12335.8|12333.9|434
1625449200000|2021-07-05 01:40:00|12336.9|12334.8|12337.8|12335.7|12339.5|12337.8|12335.7|12333.9|325
1625449500000|2021-07-05 01:45:00|12337.9|12335.8|12337.3|12336|12340.1|12338.5|12336.9|12335|331
1625449800000|2021-07-05 01:50:00|12337.2|12335.9|12336.7|12334.6|12337.9|12336.2|12335.7|12333.9|386
1625450100000|2021-07-05 01:55:00|12336.6|12334.5|12335.3|12333.2|12337.8|12336|12333.8|12332.3|313
1625450400000|2021-07-05 02:00:00|12335.4|12333.3|12337.2|12335.9|12338.2|12336.4|12334.3|12332.7|323
1625450700000|2021-07-05 02:05:00|12337.6|12335.5|12339.1|12337|12340.5|12338.4|12336.4|12334.7|311
1625451000000|2021-07-05 02:10:00|12339.2|12337.1|12338.4|12336.3|12339.3|12337.6|12337.1|12335.2|258
1625451300000|2021-07-05 02:15:00|12338.3|12336.2|12343|12340.9|12343|12341.3|12337.5|12335.9|257
1625451600000|2021-07-05 02:20:00|12342.8|12340.7|12343.1|12341|12344.6|12342.8|12342.6|12340.7|188
1625451900000|2021-07-05 02:25:00|12343|12340.9|12344.2|12342.1|12345|12342.9|12342.4|12340.8|211
1625452200000|2021-07-05 02:30:00|12343.8|12341.7|12343.9|12341.8|12345.8|12343.9|12343.3|12341.5|244
1625452500000|2021-07-05 02:35:00|12343.8|12341.7|12343.4|12342.1|12344.7|12343|12343.2|12341.5|178
1625452800000|2021-07-05 02:40:00|12343.3|12342|12344.7|12343.4|12345.6|12343.9|12342.8|12340.8|244
1625453100000|2021-07-05 02:45:00|12344.4|12343.1|12344.1|12342.8|12344.7|12343.2|12343.5|12342.1|141
1625453400000|2021-07-05 02:50:00|12344|12342.7|12342.4|12341.1|12344.6|12343|12342.2|12340.7|161
1625453700000|2021-07-05 02:55:00|12342.5|12341.2|12343.4|12342.1|12344.7|12343|12342.5|12340.9|218
1625454000000|2021-07-05 03:00:00|12343.3|12342|12342.3|12340.2|12343.7|12342.1|12340.6|12339.1|223
1625454300000|2021-07-05 03:05:00|12342.2|12340.1|12340.3|12339|12342.2|12340.5|12340|12338.4|163
1625454600000|2021-07-05 03:10:00|12340.2|12338.9|12341.6|12339.5|12341.9|12340.2|12339.9|12338.5|167
1625454900000|2021-07-05 03:15:00|12341.5|12339.4|12340.6|12338.5|12341.9|12340.2|12339.6|12338.2|207
1625455200000|2021-07-05 03:20:00|12340.7|12338.6|12341.5|12339.4|12341.7|12339.9|12340|12338.2|157
1625455500000|2021-07-05 03:25:00|12341.6|12339.5|12341.8|12340.5|12342.4|12340.8|12341.4|12339.3|154
1625455800000|2021-07-05 03:30:00|12341.9|12340.6|12343.6|12342.3|12344.4|12342.7|12341.8|12340.1|108
1625456100000|2021-07-05 03:35:00|12344|12341.9|12344.5|12343.2|12347.3|12345.5|12343.6|12341.9|212
1625456400000|2021-07-05 03:40:00|12344.7|12343.4|12343.6|12342.3|12344.9|12343.5|12343.3|12341.5|143
1625456700000|2021-07-05 03:45:00|12343.9|12341.8|12344.4|12342.3|12344.6|12342.8|12342.9|12341.2|166
1625457000000|2021-07-05 03:50:00|12344.5|12342.4|12342.5|12341.2|12344.6|12342.6|12341.6|12339.9|205
1625457300000|2021-07-05 03:55:00|12342.6|12341.3|12347.6|12345.5|12347.8|12346|12342.5|12340.7|257
1625457600000|2021-07-05 04:00:00|12347.3|12345.2|12348.2|12346.1|12349.4|12347.7|12346.3|12344.7|226
1625457900000|2021-07-05 04:05:00|12348.1|12346|12347.9|12345.8|12348.2|12346.5|12347|12345.2|129
1625458200000|2021-07-05 04:10:00|12347.6|12346.3|12347.4|12345.3|12348|12346.4|12346.7|12344.7|156
1625458500000|2021-07-05 04:15:00|12347.3|12345.2|12347.1|12345|12347.7|12346|12346.4|12344.6|162
1625458800000|2021-07-05 04:20:00|12347.2|12345.1|12346.7|12345.4|12347.7|12345.9|12346.6|12345|82
1625459100000|2021-07-05 04:25:00|12346.6|12345.3|12346.5|12345.2|12347.5|12345.8|12346.2|12344.7|121
1625459400000|2021-07-05 04:30:00|12346.4|12345.1|12346.4|12344.3|12346.8|12345.2|12346.1|12344.1|92
1625459700000|2021-07-05 04:35:00|12346.5|12344.4|12345.5|12344.2|12346.7|12345|12345.5|12343.9|106
1625460000000|2021-07-05 04:40:00|12345.6|12344.3|12345.5|12344.2|12346.2|12344.6|12345.3|12343.7|131
1625460300000|2021-07-05 04:45:00|12345.3|12344|12343.9|12342.6|12345.7|12344|12343.7|12341.9|166
1625460600000|2021-07-05 04:50:00|12344|12342.7|12344.1|12342.8|12344.6|12343.1|12343.9|12342.1|99
1625460900000|2021-07-05 04:55:00|12344.2|12342.9|12343.4|12342.1|12344.7|12343.1|12342.6|12340.9|164
1625461200000|2021-07-05 05:00:00|12343.5|12342.2|12344|12342.7|12344.6|12343.2|12343.2|12341.6|156
1625461500000|2021-07-05 05:05:00|12344.1|12342.8|12345.2|12343.1|12345.6|12343.9|12343|12341.7|171
1625461800000|2021-07-05 05:10:00|12345.3|12343.2|12344|12342.7|12345.3|12343.6|12343.4|12341.9|142
1625462100000|2021-07-05 05:15:00|12343.9|12342.6|12343.7|12341.6|12344.3|12342.8|12342.5|12340.8|134
1625462400000|2021-07-05 05:20:00|12343.8|12341.7|12343.2|12341.9|12343.9|12342.2|12341.6|12340.2|196
1625462700000|2021-07-05 05:25:00|12343.1|12341.8|12342.6|12341.3|12343.8|12342.2|12342|12340.6|154
1625463000000|2021-07-05 05:30:00|12342.5|12341.2|12343.1|12341.8|12343.7|12342.2|12342.3|12340.6|206
1625463300000|2021-07-05 05:35:00|12343.2|12341.9|12343.4|12342.1|12344.6|12343.1|12343|12341.4|199
1625463600000|2021-07-05 05:40:00|12343.3|12342|12346.2|12344.9|12347.8|12345.9|12343.2|12341.7|226
1625463900000|2021-07-05 05:45:00|12346|12344.7|12345.5|12344.2|12346.9|12345|12344.6|12342.9|162
1625464200000|2021-07-05 05:50:00|12345.4|12344.1|12345.9|12344.6|12347|12345.3|12344.8|12343.2|211
1625464500000|2021-07-05 05:55:00|12346.4|12344.3|12347.1|12345|12348.3|12346.7|12346|12344.2|277
1625464800000|2021-07-05 06:00:00|12346.8|12344.7|12348|12346.7|12350|12348.2|12345.9|12344.5|413
1625465100000|2021-07-05 06:05:00|12347.9|12346.6|12346.9|12345.6|12349.1|12347.5|12346.5|12345|248
1625465400000|2021-07-05 06:10:00|12347|12345.7|12345.6|12344.3|12347|12345.7|12342.4|12340.5|381
1625465700000|2021-07-05 06:15:00|12345.7|12344.4|12344.9|12342.8|12347.7|12346|12343.8|12342.2|294
1625466000000|2021-07-05 06:20:00|12344.1|12342.9|12346|12343.9|12347.7|12346|12343|12341.5|288
1625466300000|2021-07-05 06:25:00|12346.2|12344.1|12343.6|12341.5|12347.1|12345.2|12341.9|12340|378
1625466600000|2021-07-05 06:30:00|12343.7|12341.6|12338.6|12337.3|12343.8|12342.1|12338|12336.6|418
1625466900000|2021-07-05 06:35:00|12338.5|12337.2|12335.5|12333.4|12339|12337.4|12334.7|12333.1|483
1625467200000|2021-07-05 06:40:00|12335.6|12333.5|12337.7|12335.6|12338.5|12336.6|12335.1|12333|417
1625467500000|2021-07-05 06:45:00|12337.2|12335.9|12342|12340.7|12347.3|12345.4|12337.2|12335.4|542
1625467800000|2021-07-05 06:50:00|12342.1|12340.8|12341.5|12339.4|12342.3|12341|12337|12335.3|381
1625468100000|2021-07-05 06:55:00|12341.4|12339.3|12343.4|12341.3|12345.8|12343.7|12340.1|12338.1|384
1625468400000|2021-07-05 07:00:00|12343.5|12341.4|12346.7|12344.6|12347.3|12345.2|12343|12340.9|434
1625468700000|2021-07-05 07:05:00|12346.8|12344.7|12348.9|12346.8|12351.9|12350.4|12345.6|12343.9|432
1625469000000|2021-07-05 07:10:00|12349|12346.9|12352.3|12350.2|12352.4|12350.8|12347.2|12345.5|433
1625469300000|2021-07-05 07:15:00|12351.9|12350.6|12351.7|12349.6|12353.9|12351.9|12350.2|12348.3|373
1625469600000|2021-07-05 07:20:00|12351.9|12349.8|12352.1|12350|12353|12351.3|12349.5|12347.6|359
1625469900000|2021-07-05 07:25:00|12352.2|12350.1|12352.9|12350.8|12355.9|12354.4|12351.8|12350|329
1625470200000|2021-07-05 07:30:00|12353|12350.9|12349.8|12348.5|12354.7|12352.9|12349.3|12347.8|360
1625470500000|2021-07-05 07:35:00|12349.7|12348.4|12349.3|12347.2|12351.6|12349.9|12347.9|12346.2|383
1625470800000|2021-07-05 07:40:00|12348.8|12347.5|12352.2|12350.1|12352.6|12351|12348.6|12347|445
1625471100000|2021-07-05 07:45:00|12352|12350.7|12349.3|12348|12353.1|12351.5|12348.5|12347.2|293
1625471400000|2021-07-05 07:50:00|12349.4|12348.1|12348.6|12347.3|12350.8|12349.3|12348.4|12346.8|241
1625471700000|2021-07-05 07:55:00|12348|12346.7|12344.8|12343.5|12351.6|12349.9|12344|12342.4|402
1625472000000|2021-07-05 08:00:00|12344.7|12343.4|12342.5|12341.2|12345.4|12343.9|12340.9|12339.2|457
1625472300000|2021-07-05 08:05:00|12342.4|12341.1|12340.9|12339.6|12343.8|12342.1|12340.8|12339.2|325
1625472600000|2021-07-05 08:10:00|12341|12339.7|12341|12339.7|12341.6|12339.8|12338|12336.4|336
1625472900000|2021-07-05 08:15:00|12340.9|12339.6|12337.1|12335.8|12341.3|12339.8|12337|12335.4|313
1625473200000|2021-07-05 08:20:00|12337.2|12335.9|12336.1|12334|12338.4|12336.7|12335.4|12333.7|213
1625473500000|2021-07-05 08:25:00|12335.7|12334.4|12338.9|12337.6|12339.3|12337.7|12335.6|12334.2|204
1625473800000|2021-07-05 08:30:00|12339.4|12338.1|12338.6|12337.3|12340.4|12339|12337.7|12336.1|310
1625474100000|2021-07-05 08:35:00|12338.5|12337.2|12341.5|12339.4|12342.1|12340.8|12338.2|12336.5|254
1625474400000|2021-07-05 08:40:00|12341.6|12339.5|12341|12339.7|12343.8|12342.2|12340.7|12339.1|334
1625474700000|2021-07-05 08:45:00|12341.1|12339.8|12340.7|12338.6|12343.4|12342.1|12340|12338.2|289
1625475000000|2021-07-05 08:50:00|12340.8|12338.7|12340.7|12339.4|12341.9|12340.4|12338.5|12336.8|266
1625475300000|2021-07-05 08:55:00|12340.8|12339.5|12342.9|12340.8|12343.2|12341.9|12339|12337.5|331
1625475600000|2021-07-05 09:00:00|12342.4|12341.1|12345.5|12344.2|12346.2|12344.9|12341.8|12340.3|386
1625475900000|2021-07-05 09:05:00|12345.4|12344.1|12346.7|12345.4|12348.3|12346.7|12344|12342.7|291
1625476200000|2021-07-05 09:10:00|12346.6|12345.3|12346.8|12345.5|12348.9|12347.6|12346.1|12344.6|309
1625476500000|2021-07-05 09:15:00|12346.9|12345.6|12347.1|12345.8|12348.6|12347.3|12346.6|12344.9|299
1625476800000|2021-07-05 09:20:00|12347.2|12345.9|12344.6|12343.3|12347.8|12346.5|12344.1|12342.8|303
1625477100000|2021-07-05 09:25:00|12344.5|12343.2|12342.8|12341.5|12345.4|12344.1|12342.7|12341.1|316
1625477400000|2021-07-05 09:30:00|12342.7|12341.4|12343.8|12342.5|12345.9|12344.5|12342.6|12341|242
1625477700000|2021-07-05 09:35:00|12343.7|12342.4|12340|12338.7|12344.2|12342.9|12339.8|12338.3|266
1625478000000|2021-07-05 09:40:00|12339.8|12338.5|12339|12336.9|12340.8|12339.1|12337.6|12336.1|281
1625478300000|2021-07-05 09:45:00|12338.9|12336.8|12342|12340.7|12343.7|12342|12338.9|12336.8|264
1625478600000|2021-07-05 09:50:00|12341.9|12340.6|12345.2|12343.1|12345.4|12343.5|12341.6|12340|214
1625478900000|2021-07-05 09:55:00|12345.3|12343.2|12347.9|12346.6|12348.7|12347|12344.3|12342.6|338
1625479200000|2021-07-05 10:00:00|12347.8|12346.5|12348.6|12347.3|12349.9|12348.2|12346.1|12344.6|319
1625479500000|2021-07-05 10:05:00|12348.5|12347.2|12349.1|12347.8|12351.6|12350.3|12348.1|12346.7|249
1625479800000|2021-07-05 10:10:00|12349|12347.7|12347.6|12346.3|12350.4|12348.7|12347.5|12346|295
1625480100000|2021-07-05 10:15:00|12347.8|12346.5|12351|12349.7|12351.2|12349.9|12347.8|12346.5|350
1625480400000|2021-07-05 10:20:00|12351.2|12349.9|12349.9|12348.6|12352.6|12351.3|12349.4|12347.8|359
1625480700000|2021-07-05 10:25:00|12349.8|12348.5|12350|12348.7|12350.3|12348.8|12346.7|12345.4|202
1625481000000|2021-07-05 10:30:00|12350.1|12348.8|12348.9|12347.6|12352.4|12350.8|12348.4|12346.9|252
1625481300000|2021-07-05 10:35:00|12349|12347.7|12348.9|12347.6|12349.4|12347.8|12346.9|12345.3|218
1625481600000|2021-07-05 10:40:00|12348.8|12347.5|12348.8|12347.5|12352|12350.2|12348.2|12346.2|246
1625481900000|2021-07-05 10:45:00|12349|12347.7|12347.8|12346.5|12349.9|12348.1|12345.6|12344|361
1625482200000|2021-07-05 10:50:00|12347.7|12346.4|12346.1|12344|12348.2|12346.5|12344.5|12342.7|309
1625482500000|2021-07-05 10:55:00|12346|12343.9|12347|12345.7|12348.4|12346.9|12345.5|12343.8|319
1625482800000|2021-07-05 11:00:00|12346.9|12345.6|12348.4|12347.1|12348.6|12347.3|12345.2|12343.9|230
1625483100000|2021-07-05 11:05:00|12348.5|12347.2|12346.2|12344.9|12348.9|12347.2|12345.8|12344.3|283
1625483400000|2021-07-05 11:10:00|12346.3|12345|12348|12346.7|12348.2|12346.9|12346.1|12344.8|214
1625483700000|2021-07-05 11:15:00|12347.9|12346.6|12350.9|12348.8|12351.4|12350.1|12347.3|12346|280
1625484000000|2021-07-05 11:20:00|12351|12348.9|12349.3|12348|12351.3|12349.6|12348.6|12346.8|248
1625484300000|2021-07-05 11:25:00|12349.2|12347.9|12351.6|12350.3|12351.8|12350.5|12348.6|12347.1|241
1625484600000|2021-07-05 11:30:00|12351.7|12350.4|12353.9|12352.6|12354|12352.7|12351.2|12349.9|210
1625484900000|2021-07-05 11:35:00|12353.3|12352|12355.8|12354.5|12358.7|12357|12352.8|12351.5|377
1625485200000|2021-07-05 11:40:00|12355.9|12354.6|12357.9|12356.6|12359|12357.7|12354.4|12353.1|267
1625485500000|2021-07-05 11:45:00|12357.8|12356.5|12357.2|12355.9|12358.9|12357.6|12356.9|12355.3|194
1625485800000|2021-07-05 11:50:00|12357.3|12356|12354.6|12353.3|12357.3|12356|12354.1|12352.8|232
1625486100000|2021-07-05 11:55:00|12354.7|12353.4|12357.2|12355.9|12358.8|12357.5|12354.3|12353|283
1625486400000|2021-07-05 12:00:00|12357.1|12355.8|12359.3|12358|12361|12359.7|12356|12354.7|361
1625486700000|2021-07-05 12:05:00|12359.2|12357.9|12361|12359.7|12361.1|12359.8|12358.4|12357.1|341
1625487000000|2021-07-05 12:10:00|12360.8|12359.5|12361.8|12360.5|12363.2|12361.9|12359.9|12358.2|301
1625487300000|2021-07-05 12:15:00|12361.7|12360.4|12365.6|12364.3|12366|12364.3|12361.6|12360.3|361
1625487600000|2021-07-05 12:20:00|12365.5|12364.2|12361.6|12360.3|12365.5|12364.2|12360.6|12359.3|402
1625487900000|2021-07-05 12:25:00|12361.7|12360.4|12357.6|12356.3|12362.4|12360.9|12356.1|12354.8|289
1625488200000|2021-07-05 12:30:00|12357.4|12356.1|12359.3|12358|12359.4|12358.1|12355.4|12354.1|254
1625488500000|2021-07-05 12:35:00|12359|12357.7|12359|12357.7|12360.2|12358.8|12357.3|12356|287
1625488800000|2021-07-05 12:40:00|12359.1|12357.8|12361.6|12360.3|12363.1|12361.8|12358.7|12357.4|313
1625489100000|2021-07-05 12:45:00|12361.8|12360.5|12365.3|12364|12366.4|12365|12360.4|12359.1|360
1625489400000|2021-07-05 12:50:00|12365.2|12363.9|12364.8|12363.5|12365.3|12363.9|12362.4|12361.1|354
1625489700000|2021-07-05 12:55:00|12364.9|12363.6|12365.5|12364.2|12365.9|12364.6|12364|12362.7|271
1625490000000|2021-07-05 13:00:00|12365.4|12364.1|12366.2|12364.9|12367.4|12366.1|12363.9|12362.2|371
1625490300000|2021-07-05 13:05:00|12366.3|12365|12361.5|12360.2|12366.8|12365.4|12361.4|12360.1|376
1625490600000|2021-07-05 13:10:00|12361|12359.7|12360.4|12358.3|12361.8|12360.1|12357.5|12356.2|395
1625490900000|2021-07-05 13:15:00|12359.8|12358.5|12361.1|12359|12362.1|12360.8|12359.2|12357.9|410
1625491200000|2021-07-05 13:20:00|12361.2|12359.1|12357.4|12355.3|12362|12360|12356.7|12355.1|414
1625491500000|2021-07-05 13:25:00|12357.5|12355.4|12354.4|12353.1|12359.3|12357.5|12354.3|12352.8|305
1625491800000|2021-07-05 13:30:00|12354.8|12352.7|12356.4|12355.1|12357.9|12356.6|12354|12352.7|199
1625492100000|2021-07-05 13:35:00|12356.3|12355|12358.1|12356|12359.2|12357.5|12355.3|12353.7|269
1625492400000|2021-07-05 13:40:00|12358|12355.9|12358.8|12356.7|12361.2|12359.6|12357.5|12355.8|247
1625492700000|2021-07-05 13:45:00|12358.1|12356.8|12362|12360.7|12362.1|12360.8|12358.1|12356.3|268
1625493000000|2021-07-05 13:50:00|12362.1|12360.8|12360.9|12359.6|12362.3|12360.9|12359.8|12358.2|220
1625493300000|2021-07-05 13:55:00|12361|12359.7|12360.6|12358.5|12362.5|12360.7|12357.4|12355.9|336
1625493600000|2021-07-05 14:00:00|12360.5|12358.4|12365.6|12364.3|12366.6|12364.7|12359.4|12357.6|351
1625493900000|2021-07-05 14:05:00|12365.7|12364.4|12370.6|12368.5|12371.3|12369.5|12365.2|12363.6|252
1625494200000|2021-07-05 14:10:00|12370.5|12368.4|12367.4|12366.1|12372.7|12371.1|12367.2|12365.4|337
1625494500000|2021-07-05 14:15:00|12367.5|12366.2|12366.7|12365.4|12368.2|12366.9|12365.9|12364.5|249
1625494800000|2021-07-05 14:20:00|12366.8|12365.5|12361.1|12359|12367.9|12366.2|12360.4|12358.8|248
1625495100000|2021-07-05 14:25:00|12360.6|12359.3|12368.1|12366|12368.5|12366.7|12360.6|12359|197
1625495400000|2021-07-05 14:30:00|12368|12365.9|12361.8|12359.7|12368.9|12367.6|12361.6|12359.5|301
1625495700000|2021-07-05 14:35:00|12361.9|12359.8|12362.5|12360.4|12365.1|12363.5|12361|12359.4|262
1625496000000|2021-07-05 14:40:00|12362.3|12361|12359.4|12357.3|12362.6|12361.3|12358.8|12357.1|245
1625496300000|2021-07-05 14:45:00|12358.8|12357.5|12357.2|12355.1|12361.6|12359.8|12356.9|12355.1|295
1625496600000|2021-07-05 14:50:00|12357.3|12356|12358.4|12356.3|12359.4|12357.4|12356.4|12354.5|209
1625496900000|2021-07-05 14:55:00|12358.5|12356.4|12354|12352.7|12359.6|12357.7|12353.9|12352.2|337
1625497200000|2021-07-05 15:00:00|12354.4|12352.3|12350.8|12349.5|12354.8|12353.4|12349.6|12347.6|332
1625497500000|2021-07-05 15:05:00|12350.7|12349.4|12349.9|12348.6|12351.9|12350.1|12349.2|12347.6|278
1625497800000|2021-07-05 15:10:00|12350.4|12349.1|12348.9|12347.6|12351.6|12349.7|12348.8|12347.2|254
1625498100000|2021-07-05 15:15:00|12348.8|12347.5|12347.3|12345.2|12353.8|12352.2|12346.9|12344.8|327
1625498400000|2021-07-05 15:20:00|12347.4|12345.3|12339.9|12337.8|12348|12346.2|12339.4|12337.3|397
1625498700000|2021-07-05 15:25:00|12339.8|12337.7|12345.1|12343|12346.3|12344.2|12338.5|12336.9|324
1625499000000|2021-07-05 15:30:00|12345.6|12343.5|12346.2|12344.9|12347|12345.3|12343.1|12341.4|358
1625499300000|2021-07-05 15:35:00|12346.4|12344.3|12340.4|12339.1|12347|12345.2|12338.7|12336.6|264
1625499600000|2021-07-05 15:40:00|12341.5|12339.4|12339.4|12338.1|12341.6|12339.9|12338.3|12336.6|245
1625499900000|2021-07-05 15:45:00|12339.5|12338.2|12336.9|12335.6|12340.6|12338.9|12336.1|12334.4|262
1625500200000|2021-07-05 15:50:00|12337|12335.7|12336.5|12334.4|12337.4|12335.7|12335.2|12333.1|214
1625500500000|2021-07-05 15:55:00|12335.9|12333.8|12331.1|12329.8|12335.9|12334|12330.9|12329.2|313
1625500800000|2021-07-05 16:00:00|12331|12329.7|12328.4|12326.3|12331.5|12329.8|12325.4|12323.3|298
1625501100000|2021-07-05 16:05:00|12328.5|12326.4|12333.9|12331.8|12333.9|12331.8|12326.5|12324.4|291
1625501400000|2021-07-05 16:10:00|12333.8|12331.7|12330.1|12328|12334.8|12333.1|12329.9|12327.8|219
1625501700000|2021-07-05 16:15:00|12330|12327.9|12328.9|12326.8|12330.6|12328.5|12328.2|12326.1|206
1625502000000|2021-07-05 16:20:00|12329|12326.9|12328.8|12326.7|12330.2|12328.3|12328.3|12326.2|187
1625502300000|2021-07-05 16:25:00|12328.7|12326.6|12332.2|12330.1|12335.2|12333.1|12328.4|12326.3|283
1625502600000|2021-07-05 16:30:00|12332.1|12330|12332.6|12330.5|12333.7|12331.9|12328.9|12326.8|256
1625502900000|2021-07-05 16:35:00|12332.2|12330.9|12329.2|12327.1|12332.7|12330.9|12327.9|12325.8|189
1625503200000|2021-07-05 16:40:00|12329.1|12327|12330|12327.9|12331.2|12329.3|12328.7|12326.8|142
1625503500000|2021-07-05 16:45:00|12330.1|12328|12332.8|12330.7|12335.3|12333.2|12329.9|12327.8|257
1625503800000|2021-07-05 16:50:00|12332.7|12330.6|12332.7|12330.6|12334.8|12333.1|12332.1|12330.1|255
1625504100000|2021-07-05 16:55:00|12332.8|12330.7|12333|12330.9|12336.2|12334.1|12332|12329.9|231
1625504400000|2021-07-05 17:00:00|12333.2|12331.1|12327.6|12325.4|12333.8|12331.7|12326.2|12324.1|492
1625504700000|2021-07-05 17:05:00|12327.7|12325.6|12329.4|12327.3|12331.2|12329.1|12327.5|12325.4|313
1625505000000|2021-07-05 17:10:00|12329.2|12327.1|12327.8|12325.7|12330.3|12328.2|12326.4|12324.3|374
1625505300000|2021-07-05 17:15:00|12327.7|12325.6|12328.3|12326.2|12329.6|12327.3|12327.6|12325.5|259
1625505600000|2021-07-05 17:20:00|12328.4|12326.1|12328.5|12326.4|12329.6|12327.5|12328.2|12326|262
1625505900000|2021-07-05 17:25:00|12328.6|12326.3|12329.6|12327.5|12330|12327.7|12328.4|12326.2|271
1625506200000|2021-07-05 17:30:00|12329.7|12327.6|12333.2|12331.1|12333.5|12331.4|12329.3|12327|273
1625506500000|2021-07-05 17:35:00|12333.3|12331.2|12334.2|12332.1|12338.2|12335.4|12330.5|12328.2|472
1625506800000|2021-07-05 17:40:00|12334.3|12332.2|12333|12330.9|12336.5|12332.6|12332.3|12330.2|135
1625507100000|2021-07-05 17:45:00|12333.1|12331|12333.4|12331.3|12335.1|12333|12332.8|12329.6|349
1625507400000|2021-07-05 17:50:00|12333.5|12331.4|12335.4|12332.7|12336.2|12333.5|12330.8|12328.7|374
1625507700000|2021-07-05 17:55:00|12335.6|12332.8|12335.7|12333.6|12337|12334|12334.8|12331.8|238
1625508000000|2021-07-05 18:00:00|12335.8|12333.7|12334.6|12332.5|12337.4|12334.6|12333.3|12330.6|297
1625508300000|2021-07-05 18:05:00|12335.4|12331.7|12333.6|12330.7|12335.6|12333.3|12332.5|12330.2|428
1625508600000|2021-07-05 18:10:00|12333.7|12330.8|12334.6|12332.5|12336.4|12332.9|12333.6|12330.4|249
1625508900000|2021-07-05 18:15:00|12334.5|12332.2|12335.8|12333.7|12337.4|12334.1|12334.4|12331.6|161
1625509200000|2021-07-05 18:20:00|12335.7|12333.6|12335.3|12332.8|12337|12334.3|12335|12332.2|195
1625509500000|2021-07-05 18:25:00|12335.4|12332.5|12336.2|12334.1|12337.5|12334.4|12335.2|12332.5|155
1625509800000|2021-07-05 18:30:00|12336.3|12334.2|12335.5|12333.4|12337|12334.2|12335|12332|159
1625510100000|2021-07-05 18:35:00|12335.4|12333.3|12336|12333.4|12337.3|12335|12333.8|12331.3|297
1625510400000|2021-07-05 18:40:00|12335.8|12333.3|12335.8|12333.7|12336.4|12333.8|12335.6|12332.2|139
1625510700000|2021-07-05 18:45:00|12335.9|12333.2|12335.1|12333|12336.4|12333.8|12334.4|12331.4|213
1625511000000|2021-07-05 18:50:00|12335|12332.8|12336.1|12333.8|12337.3|12335|12334.8|12331.4|326
1625511300000|2021-07-05 18:55:00|12335.8|12333.7|12337.9|12335.8|12338.4|12336.1|12335.7|12333.5|347
1625511600000|2021-07-05 19:00:00|12338.3|12336|12338.1|12334.9|12340.4|12337.1|12335.2|12332.4|437
1625511900000|2021-07-05 19:05:00|12338.3|12335|12338.1|12335.2|12340.1|12336|12337|12333.8|289
1625512200000|2021-07-05 19:10:00|12338.6|12335.5|12338.7|12335.2|12339.3|12336.1|12337|12333.7|250
1625512500000|2021-07-05 19:15:00|12338.8|12334.9|12338.4|12334.6|12340.4|12336.4|12337.2|12333.4|319
1625512800000|2021-07-05 19:20:00|12338.5|12335.6|12339|12334.9|12339|12336.1|12336.2|12333.7|330
1625513100000|2021-07-05 19:25:00|12338.7|12335.1|12338.7|12335.9|12340.2|12336.5|12338.1|12334.3|297
1625513400000|2021-07-05 19:30:00|12338.8|12335.8|12338.8|12336.7|12339.6|12337.2|12338.4|12335.6|182
1625513700000|2021-07-05 19:35:00|12339.1|12337|12338.5|12336.4|12339.3|12337.2|12338.1|12336|128
1625514000000|2021-07-05 19:40:00|12338.6|12336.5|12338.2|12336.1|12339.2|12337.9|12338|12335.9|191
1625514300000|2021-07-05 19:45:00|12338.3|12336.2|12337.3|12334.7|12338.6|12336.5|12337|12333.7|192
1625514600000|2021-07-05 19:50:00|12337|12334.9|12338.6|12336.1|12339.5|12337.2|12335.8|12333.4|361
1625514900000|2021-07-05 19:55:00|12338.8|12336.3|12334.2|12332.1|12338.9|12336.7|12333.6|12331.5|320
1625515200000|2021-07-05 20:00:00|12334|12331.9|12340.2|12336.9|12341.6|12338.1|12334|12331.9|424
1625515500000|2021-07-05 20:05:00|12340.7|12336.6|12340.5|12336.8|12357.1|12350.1|12337.3|12330.3|599
1625515800000|2021-07-05 20:10:00|12340.6|12336.7|12343.9|12340.1|12347.5|12343.1|12340.5|12336.4|493
1625516100000|2021-07-05 20:15:00|12343.8|12340.2|12343.9|12340|12345.9|12341.6|12340.8|12335.6|357
1625516400000|2021-07-05 20:20:00|12344.1|12339.8|12342.1|12337.5|12346.6|12339.9|12338.6|12333.2|338
1625516700000|2021-07-05 20:25:00|12341.9|12338.2|12345.3|12339.9|12346.7|12341|12339.8|12334|404
1625517000000|2021-07-05 20:30:00|12346.3|12339.6|12344.5|12341.4|12346.8|12341.8|12344.5|12338|207
1625517300000|2021-07-05 20:35:00|12344.8|12341.6|12344.5|12337.5|12346.2|12341.7|12343.9|12336.9|203
1625517600000|2021-07-05 20:40:00|12344.6|12337.6|12344.4|12338.7|12346.4|12341.4|12343|12336.3|229
1625517900000|2021-07-05 20:45:00|12343.6|12340.4|12348.5|12341.6|12348.7|12342.8|12340.2|12333.2|275
1625518200000|2021-07-05 20:50:00|12348|12342.3|12346.2|12339.2|12349|12343|12341.7|12335|227
1625518500000|2021-07-05 20:55:00|12346.1|12339.1|12345.5|12338.5|12351.5|12344.5|12342.6|12335.6|292
1625518800000|2021-07-05 21:00:00|12345.1|12338.1|12343.4|12336.4|12345.2|12338.2|12342.8|12335.8|27
1625519100000|2021-07-05 21:05:00|12343.7|12336.7|12343.8|12336.8|12344.4|12337.4|12341.6|12334.6|99
1625519400000|2021-07-05 21:10:00|12343.5|12336.5|12342|12335|12343.8|12336.8|12340.8|12333.8|54
1625519700000|2021-07-05 21:15:00|12341.9|12334.9|12339.5|12332.5|12344.3|12337.3|12339.5|12332.5|101
1625520000000|2021-07-05 21:20:00|12343|12336|12342.2|12335.2|12347.5|12340.5|12340.3|12333.3|91
1625520300000|2021-07-05 21:25:00|12342.1|12335.1|12342.5|12335.5|12343.2|12336.2|12341.9|12334.9|60
1625520600000|2021-07-05 21:30:00|12341.6|12334.6|12340.8|12333.8|12345.4|12338.4|12339.4|12332.4|154
1625520900000|2021-07-05 21:35:00|12340.9|12333.9|12340.9|12333.9|12344|12337|12339.5|12332.5|170
1625521200000|2021-07-05 21:40:00|12341|12334|12339.7|12332.7|12341.5|12334.5|12338.4|12331.4|138
1625521500000|2021-07-05 21:45:00|12339.5|12332.5|12343.7|12336.7|12343.8|12336.8|12339.3|12332.3|153
1625521800000|2021-07-05 21:50:00|12342.8|12335.8|12342.7|12337.6|12344.1|12337.8|12341.1|12334.5|176
1625522100000|2021-07-05 21:55:00|12342.8|12337.4|12343.7|12336.9|12344|12338.3|12341.7|12335.5|181
1625522400000|2021-07-05 22:00:00|12343.3|12337.9|12336.2|12334.1|12343.3|12337.9|12336.1|12333.6|356
1625522700000|2021-07-05 22:05:00|12336.3|12334.2|12335.2|12333.1|12337.8|12335.7|12334.5|12332.4|167
1625523000000|2021-07-05 22:10:00|12335.3|12333.2|12334.6|12332.5|12335.4|12333.3|12334.4|12332.3|77
1625523300000|2021-07-05 22:15:00|12334.5|12332.4|12334.4|12332.3|12334.6|12332.5|12334.2|12332.1|71
1625523600000|2021-07-05 22:20:00|12334.5|12332.4|12331.3|12329.2|12334.6|12332.5|12331.2|12329.1|124
1625523900000|2021-07-05 22:25:00|12331.4|12329.3|12330.6|12328.5|12332.3|12330.2|12327.9|12325.8|202
1625524200000|2021-07-05 22:30:00|12330.9|12328.8|12333.2|12331.1|12333.6|12331.5|12330.9|12328.8|211
1625524500000|2021-07-05 22:35:00|12333.1|12331|12333.1|12331|12333.7|12331.6|12331.2|12329.1|153
1625524800000|2021-07-05 22:40:00|12333.2|12331.1|12335.2|12333.1|12335.5|12333.4|12332.8|12330.7|147
1625525100000|2021-07-05 22:45:00|12335.3|12333.2|12333.9|12331.8|12335.3|12333.2|12333.6|12331.5|127
1625525400000|2021-07-05 22:50:00|12333.8|12331.7|12337.6|12335.5|12338|12335.9|12333.8|12331.7|114
1625525700000|2021-07-05 22:55:00|12337.4|12335.3|12336.2|12334.1|12337.4|12335.3|12335.2|12333.1|96
1625526000000|2021-07-05 23:00:00|12336.1|12334|12335.9|12334.6|12337.9|12335.8|12335.7|12333.8|112
1625526300000|2021-07-05 23:05:00|12335.8|12334.5|12337.8|12335.7|12338.1|12336.3|12335.8|12334.4|125
1625526600000|2021-07-05 23:10:00|12337.7|12335.6|12337.7|12335.6|12337.9|12336|12336.5|12334.9|86
1625526900000|2021-07-05 23:15:00|12337.8|12335.7|12337.5|12335.4|12338.6|12336.8|12336.8|12335.4|143
1625527200000|2021-07-05 23:20:00|12337.6|12335.5|12342.5|12340.4|12342.5|12340.8|12337|12335.4|197
1625527500000|2021-07-05 23:25:00|12342.7|12340.6|12340.6|12339.3|12342.7|12340.8|12340.2|12338.6|119
1625527800000|2021-07-05 23:30:00|12341|12339.7|12339.3|12338|12341.3|12339.8|12339.3|12337.6|95
1625528100000|2021-07-05 23:35:00|12339.2|12337.9|12339.9|12337.8|12340.1|12338.4|12339.2|12337.5|110
1625528400000|2021-07-05 23:40:00|12339.5|12338.2|12338.8|12337.5|12340.3|12338.5|12338.5|12336.4|101
1625528700000|2021-07-05 23:45:00|12338.7|12337.4|12336.6|12334.5|12340.2|12338.4|12336.2|12334.5|170
1625529000000|2021-07-05 23:50:00|12336.3|12334.2|12340.4|12338.3|12340.6|12338.9|12335.9|12334.2|192
1625529300000|2021-07-05 23:55:00|12340.3|12339|12341.8|12339.7|12342.3|12340.4|12339.7|12337.9|154
1625529600000|2021-07-06 00:00:00|12341.9|12339.8|12341.4|12339.3|12344.5|12342.7|12340.6|12339.1|319
1625529900000|2021-07-06 00:05:00|12341.6|12339.5|12343|12341.7|12345.4|12343.7|12340.7|12339|276
1625530200000|2021-07-06 00:10:00|12342.9|12340.8|12343.1|12341|12343.7|12342.3|12341.7|12340.2|174
1625530500000|2021-07-06 00:15:00|12342.9|12341.6|12345.2|12343.1|12345.5|12343.7|12342.8|12341.1|223
1625530800000|2021-07-06 00:20:00|12345.3|12343.2|12343.7|12342.4|12345.3|12343.5|12341.9|12340.2|196
1625531100000|2021-07-06 00:25:00|12343.6|12342.3|12347.2|12345.1|12347.2|12345.1|12343.6|12342.2|168
1625531400000|2021-07-06 00:30:00|12347.1|12345|12345.4|12343.3|12347.3|12345.8|12344.8|12342.9|207
1625531700000|2021-07-06 00:35:00|12345.3|12343.2|12342.6|12340.5|12346.7|12344.9|12342.4|12340.5|134
1625532000000|2021-07-06 00:40:00|12342.7|12340.6|12341.4|12339.3|12343.9|12342.3|12341.2|12339.1|139
1625532300000|2021-07-06 00:45:00|12341.5|12339.4|12338.6|12337.3|12341.9|12339.8|12338.5|12336.8|229
1625532600000|2021-07-06 00:50:00|12338.5|12337.2|12339.7|12337.6|12340.7|12338.6|12337.6|12335.5|309
1625532900000|2021-07-06 00:55:00|12339.9|12337.8|12343|12340.9|12343.1|12341|12337.7|12335.6|286
1625533200000|2021-07-06 01:00:00|12343.1|12341|12341.7|12339.6|12344.8|12343|12340.9|12339.2|307
1625533500000|2021-07-06 01:05:00|12341.6|12339.5|12339.9|12338.6|12342.3|12340.5|12339.4|12337.6|280
1625533800000|2021-07-06 01:10:00|12339.8|12338.5|12343.2|12341.1|12343.2|12341.5|12339.4|12338|240
1625534100000|2021-07-06 01:15:00|12343.1|12341|12344.5|12342.4|12344.6|12342.9|12342.7|12340.7|240
1625534400000|2021-07-06 01:20:00|12344.6|12342.5|12345.4|12343.3|12345.9|12344.2|12343.8|12342|138
1625534700000|2021-07-06 01:25:00|12345.3|12343.2|12343.4|12342.1|12345.5|12343.7|12342.5|12340.4|218
1625535000000|2021-07-06 01:30:00|12343.3|12342|12342.9|12341.6|12347.4|12345.3|12342.7|12340.6|260
1625535300000|2021-07-06 01:35:00|12343|12341.7|12342.4|12341.1|12344.4|12342.5|12339.8|12338.2|288
1625535600000|2021-07-06 01:40:00|12342.3|12341|12342.2|12340.1|12343.6|12342.3|12340.9|12339.3|303
1625535900000|2021-07-06 01:45:00|12341.7|12340.4|12337.4|12335.3|12342.4|12340.7|12337.4|12335.3|293
1625536200000|2021-07-06 01:50:00|12337.5|12335.4|12330.8|12328.7|12337.6|12335.5|12329.3|12327.2|338
1625536500000|2021-07-06 01:55:00|12330.9|12328.8|12332.6|12330.5|12333.4|12331.3|12330.2|12328.1|220
1625536800000|2021-07-06 02:00:00|12332.5|12331.2|12329.5|12327.4|12333.8|12332.1|12328.7|12326.7|345
1625537100000|2021-07-06 02:05:00|12329.6|12327.5|12328.6|12326.5|12330|12328.4|12326.8|12325.1|292
1625537400000|2021-07-06 02:10:00|12328.5|12326.4|12329.1|12327|12329.9|12327.8|12326.8|12324.7|206
1625537700000|2021-07-06 02:15:00|12329.3|12327.2|12331.8|12329.7|12332.4|12330.8|12328.4|12326.3|191
1625538000000|2021-07-06 02:20:00|12332.1|12330|12331.6|12329.5|12333.3|12331.4|12330.8|12328.7|180
1625538300000|2021-07-06 02:25:00|12331.7|12329.6|12333.9|12331.8|12333.9|12332|12330.8|12328.7|213
1625538600000|2021-07-06 02:30:00|12333.8|12331.7|12330.3|12328.2|12334.1|12332.5|12330|12327.9|187
1625538900000|2021-07-06 02:35:00|12330.2|12328.1|12331.7|12329.6|12332.6|12330.7|12330.1|12328|186
1625539200000|2021-07-06 02:40:00|12331.9|12329.8|12332.4|12331.1|12332.9|12331.3|12330.3|12328.6|281
1625539500000|2021-07-06 02:45:00|12332.5|12330.4|12330.8|12329.5|12332.7|12330.7|12330.6|12328.6|195
1625539800000|2021-07-06 02:50:00|12331.5|12329.4|12332.8|12330.7|12332.9|12331.3|12328.6|12326.7|281
1625540100000|2021-07-06 02:55:00|12332.9|12330.8|12328|12325.9|12332.9|12331.5|12327.6|12325.6|233
1625540400000|2021-07-06 03:00:00|12328.1|12326|12327.8|12325.7|12329.2|12327.5|12327.4|12325.4|197
1625540700000|2021-07-06 03:05:00|12327.9|12325.8|12329.2|12327.1|12329.2|12327.7|12326.5|12324.4|152
1625541000000|2021-07-06 03:10:00|12328.4|12326.7|12325.4|12323.3|12329.4|12327.3|12324.9|12323.2|241
1625541300000|2021-07-06 03:15:00|12325.5|12323.4|12324.8|12322.7|12325.9|12324.3|12323.9|12322|292
1625541600000|2021-07-06 03:20:00|12324.9|12322.8|12325.6|12323.5|12327.1|12325.4|12324.8|12322.7|233
1625541900000|2021-07-06 03:25:00|12325.4|12323.3|12323.8|12322.5|12325.9|12324|12322.8|12321.1|244
1625542200000|2021-07-06 03:30:00|12324.2|12322.1|12323.8|12321.7|12326.3|12324.3|12322.7|12321|230
1625542500000|2021-07-06 03:35:00|12323.9|12321.8|12323.1|12321.8|12324.7|12323.1|12322.5|12320.9|233
1625542800000|2021-07-06 03:40:00|12323.2|12321.9|12323.3|12321.2|12324.1|12322.3|12321.5|12319.9|244
1625543100000|2021-07-06 03:45:00|12323.2|12321.1|12323|12320.9|12324.5|12322.7|12322.5|12320.7|253
1625543400000|2021-07-06 03:50:00|12322.9|12320.8|12323.3|12321.2|12324.5|12322.8|12322.4|12320.8|187
1625543700000|2021-07-06 03:55:00|12322.7|12321.4|12325.6|12323.5|12325.7|12323.9|12322.7|12321.4|185
1625544000000|2021-07-06 04:00:00|12325.4|12323.3|12326.6|12325.3|12327.8|12326|12325|12323.1|192
1625544300000|2021-07-06 04:05:00|12327.1|12325|12326.9|12325.6|12327.8|12326.2|12325.9|12324.1|191
1625544600000|2021-07-06 04:10:00|12326.8|12325.5|12328.7|12327.4|12329.3|12327.6|12326.6|12324.8|196
1625544900000|2021-07-06 04:15:00|12328.3|12327|12329.9|12327.8|12330.4|12328.5|12328|12326.4|191
1625545200000|2021-07-06 04:20:00|12329.7|12328.4|12330.8|12328.7|12331.4|12329.9|12329|12327.3|151
1625545500000|2021-07-06 04:25:00|12330.9|12328.8|12331.5|12329.4|12332.5|12330.8|12330.4|12328.6|159
1625545800000|2021-07-06 04:30:00|12331.1|12329|12327.1|12325|12333.8|12331.7|12326.6|12324.5|625
1625546100000|2021-07-06 04:35:00|12327.2|12325.1|12335.2|12333.1|12335.8|12333.7|12327.2|12325.1|444
1625546400000|2021-07-06 04:40:00|12335.1|12333|12331.8|12330.5|12336|12333.9|12330.3|12328.5|348
1625546700000|2021-07-06 04:45:00|12331.6|12330.3|12331.4|12329.3|12332.2|12330.5|12329.4|12327.4|223
1625547000000|2021-07-06 04:50:00|12331.1|12329.8|12328.3|12326.2|12331.6|12329.8|12327.9|12326.1|175
1625547300000|2021-07-06 04:55:00|12327.7|12326.4|12328.3|12326.2|12330.4|12328.7|12327.4|12325.8|192
1625547600000|2021-07-06 05:00:00|12328|12326.7|12327.8|12325.7|12328.7|12326.8|12325.1|12323|270
1625547900000|2021-07-06 05:05:00|12327.9|12325.8|12327.1|12325|12328.6|12327.1|12325.8|12324.1|256
1625548200000|2021-07-06 05:10:00|12327|12324.9|12326.1|12324|12327.9|12326.1|12325.8|12323.8|272
1625548500000|2021-07-06 05:15:00|12326|12323.9|12324.4|12322.3|12326.8|12325.1|12323.5|12321.6|226
1625548800000|2021-07-06 05:20:00|12324.2|12322.9|12325.7|12323.6|12326.1|12324.4|12323.1|12321|247
1625549100000|2021-07-06 05:25:00|12325.5|12323.4|12328.5|12326.4|12328.7|12327|12325.1|12323.3|266
1625549400000|2021-07-06 05:30:00|12328.2|12326.9|12327.5|12325.4|12328.7|12327|12327.2|12325.3|282
1625549700000|2021-07-06 05:35:00|12327.6|12325.5|12329.2|12327.1|12330.3|12328.5|12327.6|12325.5|196
1625550000000|2021-07-06 05:40:00|12328.8|12327.5|12327.4|12326.1|12330|12328.5|12327.2|12325.4|216
1625550300000|2021-07-06 05:45:00|12327.5|12326.2|12327.7|12325.6|12328.7|12326.9|12326.6|12324.8|217
1625550600000|2021-07-06 05:50:00|12327.8|12325.7|12323.7|12321.6|12329.5|12327.8|12323.2|12321.5|251
1625550900000|2021-07-06 05:55:00|12323.3|12322|12320.7|12318.6|12324.8|12323|12320.1|12318.3|299
1625551200000|2021-07-06 06:00:00|12320.5|12318.4|12312.7|12310.6|12322.5|12320.7|12312.6|12310.5|506
1625551500000|2021-07-06 06:05:00|12313.1|12311|12307.1|12305|12313.4|12311.4|12306.5|12304.4|393
1625551800000|2021-07-06 06:10:00|12307|12304.9|12304.5|12302.4|12308.2|12306.1|12303.8|12301.9|435
1625552100000|2021-07-06 06:15:00|12304.4|12302.3|12308|12305.9|12308.9|12307.2|12303.9|12301.8|375
1625552400000|2021-07-06 06:20:00|12307.9|12305.8|12310.3|12308.2|12310.3|12308.2|12306.4|12304.3|338
1625552700000|2021-07-06 06:25:00|12310.2|12308.1|12306.4|12304.3|12310.3|12308.3|12305.7|12303.9|270
1625553000000|2021-07-06 06:30:00|12305.8|12303.7|12308.2|12306.1|12308.8|12307.1|12305.7|12303.6|280
1625553300000|2021-07-06 06:35:00|12308.1|12306|12312|12309.9|12314.3|12312.7|12307.7|12306|293
1625553600000|2021-07-06 06:40:00|12311.9|12309.8|12310.6|12308.5|12312.7|12311|12307.9|12306|319
1625553900000|2021-07-06 06:45:00|12310.7|12308.6|12312.3|12311|12312.7|12311.2|12309.3|12307.5|279
1625554200000|2021-07-06 06:50:00|12312.4|12311.1|12306.1|12304.8|12313.6|12311.9|12304.5|12303.2|307
1625554500000|2021-07-06 06:55:00|12306.2|12304.9|12310.3|12308.2|12312.8|12310.7|12306.2|12304.9|309
1625554800000|2021-07-06 07:00:00|12310.2|12308.1|12316.4|12315.1|12318.1|12316.6|12310|12308.1|425
1625555100000|2021-07-06 07:05:00|12316.2|12314.9|12316.7|12315.4|12318.1|12316.4|12314|12312.3|446
1625555400000|2021-07-06 07:10:00|12316.3|12315|12316.7|12315.4|12317.9|12316.3|12313.6|12311.7|409
1625555700000|2021-07-06 07:15:00|12316.8|12315.5|12319.7|12318.4|12320.4|12318.8|12315.1|12313.3|353
1625556000000|2021-07-06 07:20:00|12319.6|12318.3|12316.9|12315.6|12320.5|12318.7|12316.1|12314.2|358
1625556300000|2021-07-06 07:25:00|12316.8|12315.5|12315.4|12314.1|12318.5|12317.1|12315|12313.4|366
1625556600000|2021-07-06 07:30:00|12315.2|12313.9|12321.8|12319.7|12322.3|12320.3|12313.6|12312.3|412
1625556900000|2021-07-06 07:35:00|12320.8|12319.5|12319.4|12318.1|12321.9|12320.2|12317.4|12315.9|315
1625557200000|2021-07-06 07:40:00|12319.5|12318.2|12322.9|12320.8|12323.9|12322.6|12319.4|12318.1|357
1625557500000|2021-07-06 07:45:00|12322.5|12321.2|12323|12321.7|12323.8|12322.4|12319|12317.2|446
1625557800000|2021-07-06 07:50:00|12323.1|12321.8|12323.4|12322.1|12323.9|12322.2|12320|12318.4|359
1625558100000|2021-07-06 07:55:00|12323.5|12322.2|12326.4|12324.3|12331|12329.2|12323.5|12321.9|397
1625558400000|2021-07-06 08:00:00|12326.5|12324.4|12331.3|12330|12332.5|12330.8|12324.8|12322.7|426
1625558700000|2021-07-06 08:05:00|12332|12330.7|12334|12332.7|12335.6|12333.8|12328.9|12327.3|478
1625559000000|2021-07-06 08:10:00|12333.5|12332.2|12335.1|12333.8|12336.2|12334.5|12332.2|12330.2|358
1625559300000|2021-07-06 08:15:00|12335|12333.7|12343.6|12341.5|12343.7|12341.9|12335|12333.7|433
1625559600000|2021-07-06 08:20:00|12343.8|12341.7|12344.4|12342.3|12346|12344.3|12340.3|12338.6|366
1625559900000|2021-07-06 08:25:00|12345.3|12343.2|12348.3|12346.2|12351.7|12349.6|12345.3|12343.2|352
1625560200000|2021-07-06 08:30:00|12349.1|12347|12349.1|12347.8|12353.6|12351.8|12348.6|12346.7|367
1625560500000|2021-07-06 08:35:00|12349.2|12347.9|12345.1|12343|12350.6|12349.1|12344.7|12342.8|441
1625560800000|2021-07-06 08:40:00|12345|12342.9|12343.9|12341.8|12345.1|12343.3|12341.3|12339.2|388
1625561100000|2021-07-06 08:45:00|12344|12341.9|12343.5|12341.4|12346.5|12344.4|12343.3|12341.3|348
1625561400000|2021-07-06 08:50:00|12343.8|12341.7|12343.7|12341.6|12345.1|12343.3|12341.1|12339|334
1625561700000|2021-07-06 08:55:00|12343.8|12341.7|12343.6|12341.5|12344.4|12342.6|12339.6|12337.8|273
1625562000000|2021-07-06 09:00:00|12343.5|12341.4|12345.1|12343|12345.1|12343|12341|12339.2|360
1625562300000|2021-07-06 09:05:00|12344.9|12342.8|12349.8|12347.7|12349.8|12348|12344.3|12342.2|359
1625562600000|2021-07-06 09:10:00|12349.9|12347.8|12353|12350.9|12354.2|12352.1|12348.9|12346.9|338
1625562900000|2021-07-06 09:15:00|12352.7|12350.6|12355.4|12353.3|12356.2|12354.4|12351.8|12350|399
1625563200000|2021-07-06 09:20:00|12355.3|12353.2|12359.8|12357.7|12360|12358.4|12354.7|12353|366
1625563500000|2021-07-06 09:25:00|12359.6|12357.5|12359.9|12357.8|12361.2|12359.2|12358.4|12356.6|244
1625563800000|2021-07-06 09:30:00|12358.9|12357.6|12364.5|12362.4|12365.2|12363.3|12358|12356.2|363
1625564100000|2021-07-06 09:35:00|12364.4|12362.3|12360.3|12358.2|12365.6|12363.5|12359.4|12357.3|427
1625564400000|2021-07-06 09:40:00|12360.5|12358.4|12358.5|12357.2|12360.9|12358.8|12358.3|12356.5|350
1625564700000|2021-07-06 09:45:00|12358.6|12357.3|12356.3|12355|12360.6|12359.1|12353.9|12352.3|375
1625565000000|2021-07-06 09:50:00|12356.4|12355.1|12356.2|12354.9|12357.7|12356|12355.1|12353.3|292
1625565300000|2021-07-06 09:55:00|12356.4|12355.1|12357.5|12356.2|12359.1|12357.4|12356|12353.9|231
1625565600000|2021-07-06 10:00:00|12357.7|12355.6|12353|12350.9|12357.8|12356.2|12351.1|12349.4|469
1625565900000|2021-07-06 10:05:00|12352.3|12351|12350.8|12349.5|12353.5|12351.9|12349.8|12348.1|333
1625566200000|2021-07-06 10:10:00|12351.2|12349.1|12352.1|12350.8|12353.6|12352.1|12348.6|12346.9|255
1625566500000|2021-07-06 10:15:00|12352.3|12351|12351|12349.7|12352.9|12351.2|12349.5|12347.7|345
1625566800000|2021-07-06 10:20:00|12351.2|12349.9|12351.8|12350.5|12353|12351.7|12351.1|12349.7|212
1625567100000|2021-07-06 10:25:00|12351.7|12350.4|12359.1|12357.8|12360.3|12358.6|12351.6|12350.3|318
1625567400000|2021-07-06 10:30:00|12359|12357.7|12361|12359.7|12362.3|12360.3|12358.4|12356.7|344
1625567700000|2021-07-06 10:35:00|12360.8|12359.5|12363.1|12361.8|12363.7|12362|12360.7|12359.1|284
1625568000000|2021-07-06 10:40:00|12363.5|12361.4|12355.2|12353.9|12363.5|12361.8|12355.1|12353.3|390
1625568300000|2021-07-06 10:45:00|12355.1|12353.8|12356.3|12355|12357.1|12355.7|12353.8|12352.3|327
1625568600000|2021-07-06 10:50:00|12356.4|12355.1|12356.9|12355.6|12357.6|12356.3|12354.5|12353.2|303
1625568900000|2021-07-06 10:55:00|12357|12355.7|12356|12354.7|12358|12356.4|12355.8|12354.1|348
1625569200000|2021-07-06 11:00:00|12356.1|12354.8|12354.5|12353.2|12356.9|12355.6|12353.8|12352.5|325
1625569500000|2021-07-06 11:05:00|12354.6|12353.3|12355.7|12354.4|12356.9|12355.6|12353.8|12352.5|304
1625569800000|2021-07-06 11:10:00|12355.6|12354.3|12353|12350.9|12356.2|12354.9|12352.6|12350.9|303
1625570100000|2021-07-06 11:15:00|12353.4|12351.3|12351.4|12350.1|12353.7|12352.4|12350.4|12349.1|255
1625570400000|2021-07-06 11:20:00|12351.3|12350|12352.6|12351.3|12353.3|12351.9|12351.2|12349.9|280
1625570700000|2021-07-06 11:25:00|12352.5|12351.2|12349.1|12347.8|12354.3|12352.6|12349|12347.6|365
1625571000000|2021-07-06 11:30:00|12349.2|12347.9|12352.7|12351.4|12354.9|12353.6|12349.1|12347.8|272
1625571300000|2021-07-06 11:35:00|12352.8|12351.5|12355.4|12354.1|12356.3|12355|12352.8|12351.5|209
1625571600000|2021-07-06 11:40:00|12355.5|12354.2|12361.5|12360.2|12361.8|12360.5|12355.3|12353.6|391
1625571900000|2021-07-06 11:45:00|12361.6|12360.3|12359.2|12357.9|12364.1|12362.8|12358.4|12357.1|420
1625572200000|2021-07-06 11:50:00|12359.7|12358.4|12361.2|12359.9|12361.8|12360.5|12357.4|12356.1|336
1625572500000|2021-07-06 11:55:00|12361.1|12359.8|12361.9|12360.6|12363.7|12362.4|12359.7|12358.4|328
1625572800000|2021-07-06 12:00:00|12361.8|12360.5|12362.4|12361.1|12363.2|12361.9|12358.5|12357.2|456
1625573100000|2021-07-06 12:05:00|12362.5|12361.2|12368.8|12367.5|12369.5|12368.2|12361.4|12360.1|550
1625573400000|2021-07-06 12:10:00|12369.2|12367.1|12367.9|12366.6|12369.3|12368|12366|12364.3|492
1625573700000|2021-07-06 12:15:00|12367.8|12366.5|12368.5|12367.2|12373.9|12371.9|12367.5|12366|475
1625574000000|2021-07-06 12:20:00|12368.6|12367.3|12366|12364.7|12372.4|12371.1|12366|12364.2|569
1625574300000|2021-07-06 12:25:00|12365.9|12364.6|12366.1|12364.8|12369.4|12368.1|12363.7|12362.4|451
1625574600000|2021-07-06 12:30:00|12365.7|12364.4|12363.8|12362.5|12366.7|12364.9|12359.3|12358|630
1625574900000|2021-07-06 12:35:00|12363.1|12361.8|12359.8|12358.5|12363.1|12361.8|12358.1|12356.8|581
1625575200000|2021-07-06 12:40:00|12359.9|12358.6|12360.6|12359.3|12364.2|12362.5|12357.3|12356|603
1625575500000|2021-07-06 12:45:00|12360.3|12359|12366.7|12365.4|12367.5|12366.2|12359.1|12357.8|501
1625575800000|2021-07-06 12:50:00|12366.8|12365.5|12370|12368.7|12371.1|12369.8|12366.4|12365.1|428
1625576100000|2021-07-06 12:55:00|12369.9|12368.6|12379.5|12378.2|12379.5|12378.2|12369.1|12367.8|584
1625576400000|2021-07-06 13:00:00|12379.6|12378.3|12386.3|12385|12390.8|12388.7|12378.4|12376.9|859
1625576700000|2021-07-06 13:05:00|12386.4|12385.1|12389|12387.7|12398.8|12396.7|12386.3|12385|850
1625577000000|2021-07-06 13:10:00|12388.9|12387.6|12394.7|12392.6|12396.6|12394.9|12388.9|12387.6|712
1625577300000|2021-07-06 13:15:00|12394.6|12392.5|12386.1|12384.8|12396.4|12394.6|12385.7|12384.2|656
1625577600000|2021-07-06 13:20:00|12386.2|12384.9|12388.1|12386|12388.1|12386.4|12384|12382.1|532
1625577900000|2021-07-06 13:25:00|12388|12385.9|12389|12387.7|12391.2|12389.6|12382.7|12381|465
1625578200000|2021-07-06 13:30:00|12389.1|12387.8|12406.2|12404.9|12406.8|12405|12386.6|12385.3|827
1625578500000|2021-07-06 13:35:00|12406.1|12404.8|12407.7|12406.4|12412.3|12410.3|12404.3|12402.6|1019
1625578800000|2021-07-06 13:40:00|12407.6|12406.3|12417.4|12415.3|12419.4|12417.5|12407.4|12406.1|901
1625579100000|2021-07-06 13:45:00|12417.5|12415.4|12408.8|12407.5|12418.6|12416.9|12408|12406.2|893
1625579400000|2021-07-06 13:50:00|12409.2|12407.1|12409.9|12407.8|12415.3|12413.7|12407.9|12406.2|952
1625579700000|2021-07-06 13:55:00|12409.1|12408.1|12407.9|12405.8|12412.9|12411.2|12405.5|12403.9|878
1625580000000|2021-07-06 14:00:00|12408.2|12406.1|12420.8|12418.7|12420.8|12419|12405.3|12403.5|960
1625580300000|2021-07-06 14:05:00|12420.7|12418.6|12422.6|12420.5|12433.4|12431.3|12420.7|12418.6|1109
1625580600000|2021-07-06 14:10:00|12422.7|12420.6|12433.3|12431.2|12435.6|12433.5|12421.9|12420.3|969
1625580900000|2021-07-06 14:15:00|12433.4|12432.1|12468.7|12466.6|12468.8|12466.7|12433.4|12432|1173
1625581200000|2021-07-06 14:20:00|12468.9|12466.8|12466.7|12465.4|12470.1|12468|12459.8|12457.7|1200
1625581500000|2021-07-06 14:25:00|12466.8|12465.5|12480.5|12478.4|12480.7|12478.6|12466.8|12465.1|1097
1625581800000|2021-07-06 14:30:00|12480.3|12478.2|12488.9|12486.8|12489.3|12487.2|12470.5|12468.4|1224
1625582100000|2021-07-06 14:35:00|12488.8|12486.7|12469.5|12467.4|12494.3|12492.2|12466.8|12464.7|1242
1625582400000|2021-07-06 14:40:00|12470.8|12468.7|12462.6|12460.5|12475|12472.9|12446.2|12444.1|1320
1625582700000|2021-07-06 14:45:00|12462.7|12460.6|12464.8|12462.7|12466|12463.9|12453.1|12451.2|1061
1625583000000|2021-07-06 14:50:00|12464.7|12462.6|12474.3|12472.2|12476|12473.9|12463.4|12461.6|1105
1625583300000|2021-07-06 14:55:00|12474.7|12472.6|12483|12481.7|12487.6|12485.5|12474.4|12472.3|1265
1625583600000|2021-07-06 15:00:00|12482.9|12481.6|12487.6|12485.5|12489.4|12487.7|12481.8|12480|1067
1625583900000|2021-07-06 15:05:00|12487.3|12486|12480.6|12478.5|12489.3|12487.3|12480.4|12478.5|832
1625584200000|2021-07-06 15:10:00|12480.7|12478.6|12490.6|12488.5|12491.3|12489.2|12479.5|12477.4|919
1625584500000|2021-07-06 15:15:00|12490.7|12488.6|12487.4|12485.3|12496|12493.9|12486.2|12484.4|874
1625584800000|2021-07-06 15:20:00|12487.3|12485.2|12487.5|12485.4|12488.8|12487.2|12484|12482.4|604
1625585100000|2021-07-06 15:25:00|12487.6|12485.5|12479.8|12477.7|12493.1|12491.4|12479.7|12477.6|832
1625585400000|2021-07-06 15:30:00|12479.7|12477.6|12476|12474.7|12482.9|12481.1|12475.8|12474.3|843
1625585700000|2021-07-06 15:35:00|12476.3|12474.2|12471.1|12469|12478.2|12476.1|12470.7|12468.7|567
1625586000000|2021-07-06 15:40:00|12471|12468.9|12474.3|12472.2|12478.5|12476.4|12466.7|12465.1|676
1625586300000|2021-07-06 15:45:00|12474.4|12472.3|12466.4|12464.3|12477.7|12475.6|12465.8|12463.7|1001
1625586600000|2021-07-06 15:50:00|12466.7|12464.6|12472.2|12470.1|12474.6|12472.5|12466.7|12464.6|759
1625586900000|2021-07-06 15:55:00|12471.9|12469.8|12466.3|12464.2|12473.8|12471.7|12463.5|12461.4|767
1625587200000|2021-07-06 16:00:00|12465.9|12463.8|12468.5|12466.4|12471.6|12469.5|12465.1|12463.4|743
1625587500000|2021-07-06 16:05:00|12468.3|12466.2|12473.7|12471.6|12473.8|12471.8|12464.2|12462.1|824
1625587800000|2021-07-06 16:10:00|12473.8|12471.7|12476.2|12474.1|12479.3|12477.3|12471|12469.4|906
1625588100000|2021-07-06 16:15:00|12475.5|12474.2|12476.9|12474.8|12476.9|12475|12473.1|12471|620
1625588400000|2021-07-06 16:20:00|12476.8|12474.7|12485.5|12483.4|12486.5|12484.4|12476.6|12474.6|725
1625588700000|2021-07-06 16:25:00|12485.4|12483.3|12481.5|12479.4|12490.3|12488.7|12481.3|12479.2|659
1625589000000|2021-07-06 16:30:00|12481.4|12479.3|12486.2|12484.9|12487.9|12486.1|12480.3|12478.2|687
1625589300000|2021-07-06 16:35:00|12486.1|12484.8|12481.1|12479.8|12490.1|12488.3|12481|12479.2|684
1625589600000|2021-07-06 16:40:00|12481.2|12479.9|12486.1|12484.8|12488.6|12487|12480.3|12479|641
1625589900000|2021-07-06 16:45:00|12486.4|12485.1|12486.4|12485.1|12487.7|12486.4|12485.3|12483.6|544
1625590200000|2021-07-06 16:50:00|12486.3|12485|12487.9|12486.6|12490|12488|12486.3|12484.7|366
1625590500000|2021-07-06 16:55:00|12487.8|12486.5|12487|12484.9|12494.8|12493.2|12486.6|12484.8|547
1625590800000|2021-07-06 17:00:00|12486.7|12485.4|12486.1|12484|12492.8|12491.5|12485.7|12484|576
1625591100000|2021-07-06 17:05:00|12486.2|12484.1|12476.3|12475|12486.2|12484.1|12476.2|12474.5|541
1625591400000|2021-07-06 17:10:00|12476.1|12474.8|12478|12476.7|12478.2|12476.9|12473.6|12471.8|463
1625591700000|2021-07-06 17:15:00|12478.1|12476.8|12478.3|12476.2|12479.5|12477.8|12476.3|12475|417
1625592000000|2021-07-06 17:20:00|12478.4|12476.3|12472.7|12471.4|12480.2|12478.9|12472.4|12470.6|538
1625592300000|2021-07-06 17:25:00|12472.8|12471.5|12469.5|12468.2|12473.7|12472.1|12468.7|12467.4|412
1625592600000|2021-07-06 17:30:00|12469.6|12468.3|12470.9|12469.6|12474.2|12472.9|12468.9|12467.6|276
1625592900000|2021-07-06 17:35:00|12471|12469.7|12470.1|12468.8|12472.1|12470.5|12469.1|12467.6|388
1625593200000|2021-07-06 17:40:00|12470|12468.7|12463.8|12461.7|12470.4|12468.8|12463|12461.2|409
1625593500000|2021-07-06 17:45:00|12463.7|12461.6|12458.4|12457.1|12464.6|12463.3|12458.3|12457|404
1625593800000|2021-07-06 17:50:00|12458.2|12456.9|12459.3|12458|12460.7|12459.2|12456.3|12454.8|321
1625594100000|2021-07-06 17:55:00|12459.2|12457.9|12452.7|12451.4|12460.1|12458.8|12451.8|12450.5|402
1625594400000|2021-07-06 18:00:00|12452.6|12451.3|12456.1|12454.8|12457.9|12456.4|12452.6|12451.3|359
1625594700000|2021-07-06 18:05:00|12456.3|12455|12457.7|12456.4|12458.1|12456.6|12456.1|12454.8|301
1625595000000|2021-07-06 18:10:00|12457.8|12456.5|12464.9|12463.6|12465.5|12463.7|12456.9|12455.2|343
1625595300000|2021-07-06 18:15:00|12465.4|12463.3|12464.6|12462.5|12468.2|12466.1|12463.2|12461.8|324
1625595600000|2021-07-06 18:20:00|12464.5|12462.4|12462.7|12461.4|12464.8|12463.1|12460.8|12459.5|355
1625595900000|2021-07-06 18:25:00|12462.6|12461.3|12458.4|12457.1|12462.7|12461.4|12458.3|12456.7|252
1625596200000|2021-07-06 18:30:00|12458.2|12456.9|12456.9|12455.6|12458.4|12456.9|12453.6|12452.1|398
1625596500000|2021-07-06 18:35:00|12457|12455.7|12457|12455.7|12458.9|12457.6|12455.3|12453.8|341
1625596800000|2021-07-06 18:40:00|12456.9|12455.6|12458.6|12457.3|12459.6|12458.3|12456.9|12455.6|225
1625597100000|2021-07-06 18:45:00|12458.7|12457.4|12461|12459.7|12461.2|12459.9|12457|12455.7|267
1625597400000|2021-07-06 18:50:00|12460.9|12459.6|12460|12458.7|12461.1|12459.7|12457.7|12456.1|256
1625597700000|2021-07-06 18:55:00|12460.1|12458.8|12464.1|12462|12464.3|12463|12456.7|12455.4|362
1625598000000|2021-07-06 19:00:00|12464.2|12462.1|12461.7|12460.4|12464.7|12463.4|12461.6|12460.3|251
1625598300000|2021-07-06 19:05:00|12462.3|12461|12463.2|12461.9|12464.2|12462.9|12462.3|12461|173
1625598600000|2021-07-06 19:10:00|12463.1|12461.8|12463.7|12462.4|12464.8|12463.5|12462.2|12460.9|184
1625598900000|2021-07-06 19:15:00|12463.5|12462.2|12464.1|12462.8|12465|12463.7|12462.3|12461|151
1625599200000|2021-07-06 19:20:00|12464|12462.7|12466.3|12465|12466.6|12465.3|12463.9|12462.6|123
1625599500000|2021-07-06 19:25:00|12466.2|12464.9|12461.6|12460.3|12466.3|12465|12461.3|12459.9|313
1625599800000|2021-07-06 19:30:00|12461.7|12460.4|12464.6|12463.3|12464.7|12463.4|12460.7|12459.4|245
1625600100000|2021-07-06 19:35:00|12464.7|12463.4|12459.3|12458|12465.4|12464.1|12457.5|12456.2|291
1625600400000|2021-07-06 19:40:00|12459.4|12458.1|12457.4|12456.1|12460|12458.7|12456.7|12455.4|257
1625600700000|2021-07-06 19:45:00|12457.5|12456.2|12455.3|12454|12457.5|12456.2|12454.8|12453.4|226
1625601000000|2021-07-06 19:50:00|12455.2|12453.9|12460.5|12459.2|12462|12459.9|12453.8|12452.5|383
1625601300000|2021-07-06 19:55:00|12460.7|12459.4|12464.8|12463.5|12467.1|12465.5|12459.9|12458.6|516
1625601600000|2021-07-06 20:00:00|12464.5|12463.2|12462|12460.7|12465.2|12463.5|12459.9|12458.3|455
1625601900000|2021-07-06 20:05:00|12461.9|12460.6|12461.8|12460.5|12464.3|12462.6|12460.8|12459.5|259
1625602200000|2021-07-06 20:10:00|12461.9|12460.6|12462.8|12461.5|12463.1|12461.8|12460.8|12459.2|160
1625602500000|2021-07-06 20:15:00|12462.7|12461.4|12462.3|12461|12463.4|12462.1|12462.2|12460.7|162
1625602800000|2021-07-06 20:20:00|12462.4|12461.1|12459.9|12458.6|12462.4|12461.1|12459.1|12457.4|116
1625603100000|2021-07-06 20:25:00|12459.8|12458.5|12456.1|12454.8|12459.9|12458.6|12456|12454.7|239
1625603400000|2021-07-06 20:30:00|12456.2|12454.1|12456.7|12454.6|12457.3|12455.5|12454.9|12453.5|189
1625603700000|2021-07-06 20:35:00|12456.8|12454.7|12457.3|12455.2|12457.6|12455.7|12455.5|12453.7|134
1625604000000|2021-07-06 20:40:00|12457.2|12455.1|12458.3|12456.2|12458.8|12457|12457|12454.9|139
1625604300000|2021-07-06 20:45:00|12458.2|12456.1|12459.4|12457.3|12460.6|12458.5|12458.1|12456|247
1625604600000|2021-07-06 20:50:00|12459.5|12457.4|12463.1|12461|12463.3|12461.2|12459|12456.9|222
1625604900000|2021-07-06 20:55:00|12462.8|12460.7|12461.4|12454.4|12463.6|12461.5|12457|12454.3|298
1625605200000|2021-07-06 21:00:00|12458.3|12455|12464|12457|12465.5|12458.5|12458.3|12455|46
1625605500000|2021-07-06 21:05:00|12464.4|12457.4|12463.7|12456.7|12466.7|12459.7|12461.5|12454.9|162
1625605800000|2021-07-06 21:10:00|12464.1|12457.1|12464.3|12457.3|12465.5|12458.5|12462|12455|112
1625606100000|2021-07-06 21:15:00|12464.2|12457.2|12463.9|12456.9|12465.3|12458.3|12462.2|12455.2|86
1625606400000|2021-07-06 21:20:00|12463.8|12456.8|12464.8|12457.8|12465.1|12458.1|12462.4|12455.4|116
1625606700000|2021-07-06 21:25:00|12463.9|12456.9|12461|12455.1|12467.6|12461.4|12461|12454.4|219
1625607000000|2021-07-06 21:30:00|12462.7|12456.4|12462.3|12455.7|12463.1|12456.6|12461.2|12455.2|151
1625607300000|2021-07-06 21:35:00|12462.4|12456|12461.8|12455.3|12462.9|12457.2|12461.1|12455.3|191
1625607600000|2021-07-06 21:40:00|12462.2|12455.6|12459.9|12456.7|12462.5|12457.1|12459.1|12454.6|217
1625607900000|2021-07-06 21:45:00|12460.5|12456.3|12459.5|12455.6|12462.4|12457.5|12457.9|12454.3|150
1625608200000|2021-07-06 21:50:00|12459.8|12455.9|12459.9|12456.4|12463.3|12458.6|12459|12454.1|296
1625608500000|2021-07-06 21:55:00|12459.8|12456.3|12458.6|12455.8|12460.1|12457.8|12458.3|12454.9|234
1625608800000|2021-07-06 22:00:00|12458.4|12456|12458.9|12456.8|12462|12458.3|12458.3|12455|361
1625609100000|2021-07-06 22:05:00|12458.8|12456.6|12460.2|12457.9|12460.6|12458|12458.7|12456.5|194
1625609400000|2021-07-06 22:10:00|12460|12457.6|12459.3|12456.5|12460.8|12458.2|12459.2|12456.5|240
1625609700000|2021-07-06 22:15:00|12459.2|12456.6|12462.5|12460.4|12466.2|12460.6|12459.2|12455|450
1625610000000|2021-07-06 22:20:00|12462.4|12460.3|12461.4|12459.3|12463|12460.9|12461.3|12459.2|130
1625610300000|2021-07-06 22:25:00|12461.3|12459.2|12461.2|12459.1|12462.3|12460.2|12461.1|12459|91
1625610600000|2021-07-06 22:30:00|12461.1|12459|12465.1|12463|12465.4|12463.3|12461.1|12459|165
1625610900000|2021-07-06 22:35:00|12465|12462.9|12464.8|12462.7|12465.9|12463.8|12462.2|12460.1|149
1625611200000|2021-07-06 22:40:00|12464.9|12462.8|12463.1|12461|12464.9|12462.8|12463|12460.9|130
1625611500000|2021-07-06 22:45:00|12463.2|12461.1|12463.5|12461.4|12463.8|12461.7|12460.9|12458.8|187
1625611800000|2021-07-06 22:50:00|12463.6|12461.5|12461.9|12459.8|12463.6|12461.5|12461.6|12459.5|121
1625612100000|2021-07-06 22:55:00|12461.8|12459.7|12462.6|12460.5|12462.6|12460.5|12460.5|12458.4|137
1625612400000|2021-07-06 23:00:00|12462.5|12460.4|12459.1|12457|12462.5|12460.4|12458.9|12456.8|157
1625612700000|2021-07-06 23:05:00|12459|12456.9|12460.4|12458.3|12461.6|12459.5|12459|12456.9|130
1625613000000|2021-07-06 23:10:00|12460.3|12458.2|12459.8|12457.7|12460.9|12458.8|12459.7|12457.6|96
1625613300000|2021-07-06 23:15:00|12459.7|12457.6|12460.3|12458.2|12461.5|12459.4|12459.7|12457.6|95
1625613600000|2021-07-06 23:20:00|12460.2|12458.1|12459.9|12457.8|12460.3|12458.2|12458.7|12456.6|134
1625613900000|2021-07-06 23:25:00|12460|12457.9|12460.4|12458.3|12461.5|12459.4|12459.5|12457.7|86
1625614200000|2021-07-06 23:30:00|12460.6|12458.5|12459.6|12458.3|12461|12458.9|12458.7|12456.6|142
1625614500000|2021-07-06 23:35:00|12459.9|12457.8|12459.1|12457|12460|12458.2|12458|12455.9|109
1625614800000|2021-07-06 23:40:00|12459.2|12457.1|12458.2|12456.1|12459.2|12457.1|12457.7|12455.6|144
1625615100000|2021-07-06 23:45:00|12458.3|12456.2|12458.4|12456.3|12459.4|12457.6|12457.7|12455.6|187
1625615400000|2021-07-06 23:50:00|12458|12456.7|12458.5|12457.2|12460.6|12458.9|12458|12456.2|165
1625615700000|2021-07-06 23:55:00|12458.4|12457.1|12459.7|12457.6|12460.5|12458.8|12458.1|12456.3|186
1625616000000|2021-07-07 00:00:00|12459.6|12457.5|12465.9|12463.8|12468|12465.9|12459.1|12457.5|593
1625616300000|2021-07-07 00:05:00|12465.8|12463.7|12464.4|12463.1|12467.1|12465|12462.6|12460.9|373
1625616600000|2021-07-07 00:10:00|12464.5|12463.2|12466.9|12464.8|12467.8|12466.3|12464.4|12462.7|298
1625616900000|2021-07-07 00:15:00|12467.1|12465|12470.8|12468.7|12473|12470.9|12466.3|12464.6|386
1625617200000|2021-07-07 00:20:00|12470.9|12468.8|12467.5|12466.2|12471.1|12469.5|12466.5|12464.6|339
1625617500000|2021-07-07 00:25:00|12467.4|12466.1|12463.7|12461.6|12467.5|12466.2|12462.7|12461.1|407
1625617800000|2021-07-07 00:30:00|12463.4|12462.1|12465.5|12463.4|12466.5|12464.8|12462.7|12461.3|404
1625618100000|2021-07-07 00:35:00|12465.1|12463.8|12461.6|12459.5|12465.8|12464.1|12460.8|12458.8|357
1625618400000|2021-07-07 00:40:00|12461.5|12459.4|12466|12463.9|12467.2|12465.2|12461|12459.3|264
1625618700000|2021-07-07 00:45:00|12465.8|12464.5|12469.5|12467.4|12469.5|12467.8|12464.1|12462.8|361
1625619000000|2021-07-07 00:50:00|12469|12467.7|12469.5|12467.4|12470.7|12468|12466.3|12464.2|364
1625619300000|2021-07-07 00:55:00|12468.7|12467.8|12471.2|12469.1|12471.4|12469.3|12468.6|12466.5|415
1625619600000|2021-07-07 01:00:00|12471.1|12469|12475|12472.9|12475|12472.9|12468.5|12466.4|545
1625619900000|2021-07-07 01:05:00|12474.9|12472.8|12472.4|12470.3|12475.8|12474.1|12470.8|12468.7|375
1625620200000|2021-07-07 01:10:00|12472.3|12470.2|12470.9|12468.8|12472.8|12470.7|12470.1|12468.2|288
1625620500000|2021-07-07 01:15:00|12471|12468.9|12467.2|12465.1|12471.7|12469.6|12466.8|12464.9|456
1625620800000|2021-07-07 01:20:00|12467.1|12465|12466.1|12464|12469.7|12467.6|12465.5|12463.7|340
1625621100000|2021-07-07 01:25:00|12466|12463.9|12466|12463.9|12468.7|12467.1|12465|12463.4|353
1625621400000|2021-07-07 01:30:00|12465.9|12463.8|12468|12466.7|12469.3|12467.6|12464.3|12462.7|425
1625621700000|2021-07-07 01:35:00|12468.1|12466.8|12470.1|12468|12472.7|12471|12467.1|12465.4|395
1625622000000|2021-07-07 01:40:00|12469.9|12467.8|12469.5|12468.2|12471|12469.3|12467.3|12465.6|356
1625622300000|2021-07-07 01:45:00|12469.6|12468.3|12468.7|12466.6|12470.8|12469.1|12466.8|12465.1|371
1625622600000|2021-07-07 01:50:00|12469.4|12468.1|12468.8|12466.7|12470.2|12468.5|12467.1|12465.6|369
1625622900000|2021-07-07 01:55:00|12468.7|12466.6|12470|12467.9|12470.2|12468.5|12466.6|12464.9|353
1625623200000|2021-07-07 02:00:00|12469.9|12467.8|12470.5|12469.2|12470.8|12469.4|12468.1|12466.4|412
1625623500000|2021-07-07 02:05:00|12470.4|12469.1|12469.7|12468.4|12470.7|12469.1|12468.1|12466.4|279
1625623800000|2021-07-07 02:10:00|12469.6|12468.3|12471.9|12470.6|12472.7|12470.9|12468.2|12466.5|286
1625624100000|2021-07-07 02:15:00|12472|12470.7|12470.6|12469.3|12472|12470.7|12469.7|12467.9|286
1625624400000|2021-07-07 02:20:00|12470.5|12469.2|12471.2|12469.1|12471.7|12470.2|12469.5|12467.7|229
1625624700000|2021-07-07 02:25:00|12471.3|12469.2|12470.2|12468.9|12472.4|12470.6|12470.2|12468.6|213
1625625000000|2021-07-07 02:30:00|12470.1|12468.8|12471.4|12470.1|12471.9|12470.3|12469.2|12467.8|193
1625625300000|2021-07-07 02:35:00|12471.5|12470.2|12473.3|12472|12474.2|12472.9|12469.8|12468.2|217
1625625600000|2021-07-07 02:40:00|12473.2|12471.9|12474.4|12473.1|12475.1|12473.6|12472.6|12470.9|308
1625625900000|2021-07-07 02:45:00|12473.9|12472.6|12472|12470.7|12474.4|12472.6|12471.9|12470.2|346
1625626200000|2021-07-07 02:50:00|12472.1|12470.8|12473|12471.7|12473.4|12471.9|12471|12468.9|335
1625626500000|2021-07-07 02:55:00|12472.9|12471.6|12473.6|12472.3|12474.2|12472.6|12471.3|12469.8|333
1625626800000|2021-07-07 03:00:00|12473.5|12472.2|12471.6|12469.5|12474.7|12473|12471|12469.5|334
1625627100000|2021-07-07 03:05:00|12471.5|12469.4|12470.9|12468.8|12471.9|12470.4|12469.6|12468.3|257
1625627400000|2021-07-07 03:10:00|12470.8|12468.7|12468.8|12467.5|12471.3|12469.5|12468.7|12467.1|201
1625627700000|2021-07-07 03:15:00|12469.2|12467.1|12468.9|12467.6|12470.2|12468.4|12468.1|12466.2|180
1625628000000|2021-07-07 03:20:00|12469.2|12467.1|12468.2|12466.9|12469.5|12467.8|12466.7|12464.9|213
1625628300000|2021-07-07 03:25:00|12468.3|12467|12467.5|12466.2|12468.7|12467.1|12465.8|12464.2|218
1625628600000|2021-07-07 03:30:00|12467.3|12466|12466.9|12465.6|12468.3|12466.6|12466.2|12464.7|182
1625628900000|2021-07-07 03:35:00|12467.2|12465.9|12466.2|12464.9|12467.9|12466.1|12465.6|12464.1|139
1625629200000|2021-07-07 03:40:00|12466.5|12465.2|12466.6|12465.3|12467.1|12465.5|12466.1|12464.5|127
1625629500000|2021-07-07 03:45:00|12466.5|12465.2|12467.3|12466|12467.8|12466.3|12466.4|12465|107
1625629800000|2021-07-07 03:50:00|12467.2|12465.9|12465.8|12464.5|12467.7|12466.1|12465.4|12464.1|73
1625630100000|2021-07-07 03:55:00|12465.9|12464.6|12465.1|12463.8|12465.9|12464.6|12464.8|12463.5|81
1625630400000|2021-07-07 04:00:00|12465|12463.7|12463.1|12461|12465.1|12463.8|12461.9|12460.3|160
1625630700000|2021-07-07 04:05:00|12463|12460.9|12464.3|12463|12464.7|12463.1|12462.4|12460.9|119
1625631000000|2021-07-07 04:10:00|12464.4|12463.1|12462.4|12461.1|12464.4|12463.1|12462.4|12461.1|127
1625631300000|2021-07-07 04:15:00|12462.6|12461.3|12461.9|12460.6|12463.6|12462.3|12461.9|12460.6|86
1625631600000|2021-07-07 04:20:00|12462|12460.7|12461.7|12460.4|12463.2|12461.5|12461|12459.7|138
1625631900000|2021-07-07 04:25:00|12461.4|12460.1|12461.2|12459.9|12462|12460.3|12460.9|12459.4|162
1625632200000|2021-07-07 04:30:00|12461.1|12459.8|12462.8|12461.5|12463.2|12461.9|12461|12459.4|168
1625632500000|2021-07-07 04:35:00|12462.7|12461.4|12467.8|12465.7|12467.8|12466.1|12462.3|12461|207
1625632800000|2021-07-07 04:40:00|12467.7|12465.6|12466.9|12464.8|12468.2|12466.3|12465.8|12464|265
1625633100000|2021-07-07 04:45:00|12467.5|12465.6|12470.4|12468.3|12470.5|12468.7|12466.6|12464.9|286
1625633400000|2021-07-07 04:50:00|12470.3|12468.2|12473|12470.9|12473|12471.4|12469.6|12468|236
1625633700000|2021-07-07 04:55:00|12472.2|12470.5|12472.2|12470.9|12473.5|12471.7|12471.7|12469.6|236
1625634000000|2021-07-07 05:00:00|12471.8|12470.5|12471.8|12469.7|12473.8|12472|12471.2|12469.5|257
1625634300000|2021-07-07 05:05:00|12471.9|12469.8|12470.3|12468.2|12472|12470.3|12470.1|12468|181
1625634600000|2021-07-07 05:10:00|12470.2|12468.1|12468.5|12466.4|12470.7|12468.6|12468|12466.1|293
1625634900000|2021-07-07 05:15:00|12468.4|12466.3|12468.4|12466.3|12469.7|12468|12467.5|12465.5|230
1625635200000|2021-07-07 05:20:00|12468.5|12466.4|12468.6|12466.5|12469.7|12467.8|12467.3|12465.2|215
1625635500000|2021-07-07 05:25:00|12468.5|12466.4|12466.4|12464.3|12468.5|12466.5|12465.7|12464|214
1625635800000|2021-07-07 05:30:00|12466.3|12464.2|12466.8|12465.5|12468.1|12466.2|12465.6|12464|274
1625636100000|2021-07-07 05:35:00|12466.7|12465.4|12463.2|12461.1|12467.2|12465.7|12462.4|12460.7|255
1625636400000|2021-07-07 05:40:00|12462.9|12461.6|12460.1|12458|12464.7|12463.2|12459.7|12457.9|382
1625636700000|2021-07-07 05:45:00|12460|12457.9|12463.6|12461.5|12464.5|12462.9|12459.8|12457.9|371
1625637000000|2021-07-07 05:50:00|12463.3|12462|12463.2|12461.9|12464.1|12462.5|12461.1|12459.5|342
1625637300000|2021-07-07 05:55:00|12463|12461.7|12462.6|12460.5|12464.6|12463.1|12461|12459.3|363
1625637600000|2021-07-07 06:00:00|12462|12460.7|12463.9|12461.8|12467.9|12466.2|12462|12460.4|453
1625637900000|2021-07-07 06:05:00|12463.1|12461.2|12464.4|12463.1|12466|12464.2|12460.3|12458.7|479
1625638200000|2021-07-07 06:10:00|12464.8|12463.5|12464.5|12462.4|12467.1|12465.4|12463.5|12461.8|575
1625638500000|2021-07-07 06:15:00|12464.4|12462.3|12463.9|12461.8|12465.5|12464|12461.9|12460.2|429
1625638800000|2021-07-07 06:20:00|12463.5|12462.2|12459.9|12458.6|12464|12462.4|12458.8|12457.1|372
1625639100000|2021-07-07 06:25:00|12460|12458.7|12461.1|12459.8|12464.7|12463.1|12459.5|12458|398
1625639400000|2021-07-07 06:30:00|12461.2|12459.9|12463|12461.7|12464.2|12462.9|12460.1|12458.6|467
1625639700000|2021-07-07 06:35:00|12462.9|12461.6|12460.2|12458.9|12463.7|12461.9|12458.6|12457.3|379
1625640000000|2021-07-07 06:40:00|12460.3|12459|12460.2|12458.9|12461.3|12459.6|12457.8|12456.5|328
1625640300000|2021-07-07 06:45:00|12460.3|12459|12461.5|12460.2|12462.3|12460.7|12459.4|12457.7|377
1625640600000|2021-07-07 06:50:00|12461.2|12459.9|12458.2|12456.9|12462.8|12461.5|12458.2|12456.9|329
1625640900000|2021-07-07 06:55:00|12458.3|12457|12454.7|12453.4|12459.4|12457.7|12454|12452.3|332
1625641200000|2021-07-07 07:00:00|12454.8|12453.5|12453.3|12452|12455.7|12454|12450.9|12449.6|452
1625641500000|2021-07-07 07:05:00|12453.2|12451.9|12458.7|12457.4|12459.5|12458.2|12452.7|12451.4|553
1625641800000|2021-07-07 07:10:00|12458.4|12457.1|12457.8|12456.5|12463.7|12462.2|12457|12455.7|483
1625642100000|2021-07-07 07:15:00|12457.9|12456.6|12451.8|12450.5|12458.7|12457.4|12451.1|12449.8|446
1625642400000|2021-07-07 07:20:00|12451.9|12450.6|12453.2|12451.9|12454.2|12452.9|12451|12449.7|517
1625642700000|2021-07-07 07:25:00|12453.1|12451.8|12450.8|12449.5|12453.8|12452.5|12450.8|12449.5|318
1625643000000|2021-07-07 07:30:00|12450.9|12449.6|12452.8|12451.5|12453.2|12451.6|12450|12448.6|476
1625643300000|2021-07-07 07:35:00|12452.7|12451.4|12451|12449.7|12456.1|12454.5|12450.8|12449.5|481
1625643600000|2021-07-07 07:40:00|12451.1|12449.8|12447.3|12446|12452.2|12450.6|12446.3|12445|493
1625643900000|2021-07-07 07:45:00|12447.1|12445.8|12443.2|12441.9|12447.1|12445.8|12441.4|12440.1|441
1625644200000|2021-07-07 07:50:00|12443.1|12441.8|12442|12440.7|12445|12443.7|12441.1|12439.6|360
1625644500000|2021-07-07 07:55:00|12441.9|12440.6|12443.5|12442.2|12445.1|12443.8|12441.5|12440.1|469
1625644800000|2021-07-07 08:00:00|12443.6|12442.3|12439.6|12438.3|12445.9|12444.3|12438.7|12437.4|538
1625645100000|2021-07-07 08:05:00|12439.4|12438.1|12439.3|12438|12441.2|12439.6|12436|12434.5|551
1625645400000|2021-07-07 08:10:00|12439.4|12438.1|12439.9|12437.8|12440.7|12439.4|12437.6|12436.3|463
1625645700000|2021-07-07 08:15:00|12439.5|12438.2|12441.8|12440.5|12443.4|12442|12437.2|12435.9|460
1625646000000|2021-07-07 08:20:00|12441.4|12440.1|12442.5|12441.2|12444.3|12443|12440|12438.6|430
1625646300000|2021-07-07 08:25:00|12442.6|12441.3|12439.4|12438.1|12443.1|12441.8|12439.3|12437.7|463
1625646600000|2021-07-07 08:30:00|12439.5|12438.2|12442.1|12440.8|12442.7|12441.4|12437.1|12435.8|376
1625646900000|2021-07-07 08:35:00|12442.5|12441.2|12450.2|12448.9|12450.3|12449|12442|12440.7|403
1625647200000|2021-07-07 08:40:00|12450.3|12449|12452.8|12451.5|12455.1|12453.4|12449.6|12448.1|429
1625647500000|2021-07-07 08:45:00|12452.7|12451.4|12448.8|12447.5|12454.9|12453.2|12448.4|12447.1|368
1625647800000|2021-07-07 08:50:00|12448.6|12447.3|12450.7|12449.4|12452.1|12450.8|12448.3|12447|369
1625648100000|2021-07-07 08:55:00|12450.8|12449.5|12446.3|12445|12452.2|12450.8|12446.3|12445|426
1625648400000|2021-07-07 09:00:00|12446.5|12445.2|12443.8|12442.5|12448|12446.7|12443.5|12442.2|494
1625648700000|2021-07-07 09:05:00|12443.9|12442.6|12446|12444.7|12447|12445.5|12443.8|12442.5|277
1625649000000|2021-07-07 09:10:00|12445.9|12444.6|12447.9|12446.6|12447.9|12446.6|12442.9|12441.6|349
1625649300000|2021-07-07 09:15:00|12448|12446.7|12447.5|12446.2|12450|12448.6|12445.9|12444.6|391
1625649600000|2021-07-07 09:20:00|12447.4|12446.1|12444.4|12443.1|12449|12447.7|12443.3|12441.7|377
1625649900000|2021-07-07 09:25:00|12444.6|12443.3|12442.8|12441.5|12445.6|12444.2|12441.9|12440.4|329
1625650200000|2021-07-07 09:30:00|12443.3|12442|12438.4|12437.1|12445.6|12444.1|12437.6|12436.3|364
1625650500000|2021-07-07 09:35:00|12438.1|12436.8|12439.7|12438.4|12442.1|12440.8|12437.9|12436.2|384
1625650800000|2021-07-07 09:40:00|12439.6|12438.3|12444.4|12443.1|12444.6|12443.3|12439.2|12437.7|235
1625651100000|2021-07-07 09:45:00|12444.5|12443.2|12443.8|12442.5|12445.1|12443.8|12443.4|12441.7|331
1625651400000|2021-07-07 09:50:00|12443.7|12442.4|12442.7|12441.4|12446.9|12445.2|12442.1|12440.7|346
1625651700000|2021-07-07 09:55:00|12442.2|12440.9|12434.9|12433.6|12442.2|12440.9|12433.8|12432.4|598
1625652000000|2021-07-07 10:00:00|12435|12433.7|12439|12437.7|12442.9|12441.6|12433.7|12432.4|486
1625652300000|2021-07-07 10:05:00|12438.9|12437.6|12437.6|12436.3|12442.1|12440.7|12437.5|12436.2|291
1625652600000|2021-07-07 10:10:00|12437.7|12436.4|12440.9|12439.6|12442|12440.7|12437.4|12435.9|468
1625652900000|2021-07-07 10:15:00|12441|12439.7|12441.2|12439.9|12442.9|12441.4|12438.8|12437.5|380
1625653200000|2021-07-07 10:20:00|12441|12439.7|12441.1|12439.8|12442|12440.7|12438.7|12437.2|374
1625653500000|2021-07-07 10:25:00|12441|12439.7|12440.3|12439|12442.5|12441|12439.4|12438.1|417
1625653800000|2021-07-07 10:30:00|12440.4|12439.1|12441.7|12440.4|12444.2|12442.9|12440.3|12439|323
1625654100000|2021-07-07 10:35:00|12441.6|12440.3|12438.5|12437.2|12443.9|12442.6|12437.8|12436.5|408
1625654400000|2021-07-07 10:40:00|12438.7|12437.4|12439.5|12437.4|12439.7|12438.1|12434.9|12433.3|428
1625654700000|2021-07-07 10:45:00|12438.8|12437.5|12435.2|12433.9|12440.1|12438.5|12434.2|12432.9|432
1625655000000|2021-07-07 10:50:00|12435|12433.7|12436.5|12435.2|12437.8|12436.5|12434.8|12433.3|343
1625655300000|2021-07-07 10:55:00|12436.6|12435.3|12439.5|12438.2|12440.2|12438.9|12435.9|12434.6|374
1625655600000|2021-07-07 11:00:00|12439.6|12438.3|12439.5|12438.2|12442.1|12440.7|12437.9|12436.5|393
1625655900000|2021-07-07 11:05:00|12439.4|12438.1|12440|12438.7|12440.4|12439.1|12437.9|12436.6|308
1625656200000|2021-07-07 11:10:00|12440.1|12438.8|12443.2|12441.9|12443.3|12442|12439.3|12438|351
1625656500000|2021-07-07 11:15:00|12443.3|12442|12444.2|12442.9|12445.8|12444.5|12442.2|12440.9|246
1625656800000|2021-07-07 11:20:00|12444.3|12443|12446.3|12445|12446.8|12445.2|12444.2|12442.9|275
1625657100000|2021-07-07 11:25:00|12446.2|12444.9|12444.5|12443.2|12446.6|12445.3|12442.8|12441.5|363
1625657400000|2021-07-07 11:30:00|12444.7|12443.4|12442.5|12441.2|12447|12445.7|12442.4|12441.1|337
1625657700000|2021-07-07 11:35:00|12442.6|12441.3|12442.3|12441|12442.6|12441.3|12440|12438.7|361
1625658000000|2021-07-07 11:40:00|12442.4|12441.1|12438|12436.7|12442.5|12441.2|12436.9|12435.6|290
1625658300000|2021-07-07 11:45:00|12438.1|12436.8|12438.1|12436.8|12439.8|12438.1|12435.8|12434.5|318
1625658600000|2021-07-07 11:50:00|12438.2|12436.9|12434.8|12433.5|12438.4|12436.9|12434.1|12432.8|312
1625658900000|2021-07-07 11:55:00|12434.7|12433.4|12431.9|12430.6|12434.7|12433.4|12429.8|12428.5|498
1625659200000|2021-07-07 12:00:00|12432|12430.7|12428.3|12426.2|12432.1|12430.8|12425.9|12424.2|651
1625659500000|2021-07-07 12:05:00|12428.2|12426.1|12426.5|12425.2|12428.9|12427.2|12423.8|12422.5|450
1625659800000|2021-07-07 12:10:00|12426.6|12425.3|12432.6|12431.3|12432.9|12431.5|12424|12422.3|720
1625660100000|2021-07-07 12:15:00|12432.5|12431.2|12440.5|12439.2|12443.8|12442.1|12431.7|12429.8|888
1625660400000|2021-07-07 12:20:00|12440.7|12439.4|12434.1|12432.8|12442.6|12441.2|12433.2|12431.8|610
1625660700000|2021-07-07 12:25:00|12434|12432.7|12438.5|12437.2|12438.6|12437.3|12431.1|12429.4|616
1625661000000|2021-07-07 12:30:00|12438.6|12437.3|12443.8|12442.5|12447.5|12445.8|12438.5|12437.2|857
1625661300000|2021-07-07 12:35:00|12443.4|12442.1|12439.7|12437.6|12445.9|12444.3|12437|12435.2|696
1625661600000|2021-07-07 12:40:00|12439.2|12437.9|12440.3|12439|12442.8|12441.1|12437.9|12436.1|587
1625661900000|2021-07-07 12:45:00|12441.1|12439.8|12441.7|12440.4|12443.1|12441.5|12439.2|12437.5|576
1625662200000|2021-07-07 12:50:00|12441.8|12440.5|12439.2|12437.9|12446.3|12444.8|12439.2|12437.6|643
1625662500000|2021-07-07 12:55:00|12439.1|12437.8|12449.2|12447.1|12450.7|12449|12438.7|12437.4|689
1625662800000|2021-07-07 13:00:00|12448.9|12447.6|12441.3|12439.2|12450.2|12448.4|12438.6|12436.9|780
1625663100000|2021-07-07 13:05:00|12440.9|12439.6|12445.9|12443.8|12446.3|12444.2|12439.2|12437.5|683
1625663400000|2021-07-07 13:10:00|12446|12443.9|12447|12444.9|12447.5|12445.6|12443.2|12441.6|593
1625663700000|2021-07-07 13:15:00|12447.1|12445|12444.8|12442.7|12448|12446.3|12442.5|12440.6|522
1625664000000|2021-07-07 13:20:00|12444.7|12442.6|12441.3|12439.2|12446.2|12444.5|12440.7|12439|582
1625664300000|2021-07-07 13:25:00|12441.5|12439.4|12443.4|12442.1|12445.1|12443.5|12441.5|12439.4|385
1625664600000|2021-07-07 13:30:00|12443.7|12442.4|12433.5|12431.4|12447.5|12445.8|12433|12431.4|759
1625664900000|2021-07-07 13:35:00|12433.6|12431.5|12437.4|12435.3|12439.7|12437.7|12428.8|12427.1|635
1625665200000|2021-07-07 13:40:00|12437.3|12436|12445.4|12444.1|12447.5|12445.9|12437.3|12435.4|648
1625665500000|2021-07-07 13:45:00|12445.9|12443.8|12450|12447.9|12451.3|12449.4|12444.7|12442.8|716
1625665800000|2021-07-07 13:50:00|12449.9|12447.8|12452.4|12450.3|12454.4|12452.3|12447.6|12445.9|836
1625666100000|2021-07-07 13:55:00|12451.9|12450.6|12446.7|12444.6|12455.9|12454.1|12444.6|12442.8|630
1625666400000|2021-07-07 14:00:00|12447|12444.9|12470.5|12468.4|12470.6|12468.5|12445.9|12443.8|875
1625666700000|2021-07-07 14:05:00|12470.6|12468.5|12478.9|12476.8|12480.8|12478.7|12466.3|12464.2|1134
1625667000000|2021-07-07 14:10:00|12479|12476.9|12484.1|12482|12484.4|12482.3|12474|12472.2|1024
1625667300000|2021-07-07 14:15:00|12483.9|12481.8|12482.5|12480.4|12484.7|12482.6|12476|12473.9|694
1625667600000|2021-07-07 14:20:00|12482.6|12480.5|12487.4|12485.3|12490|12487.9|12482.5|12480.4|965
1625667900000|2021-07-07 14:25:00|12487.1|12485|12503.5|12501.4|12504|12501.9|12486.1|12484.3|1068
1625668200000|2021-07-07 14:30:00|12503.6|12501.5|12519.5|12517.4|12519.6|12517.5|12503|12500.9|1118
1625668500000|2021-07-07 14:35:00|12519.7|12517.6|12515.2|12513.1|12519.9|12517.8|12506.3|12504.2|1024
1625668800000|2021-07-07 14:40:00|12515.3|12513.2|12516.5|12514.4|12520.6|12518.7|12511.5|12509.4|1127
1625669100000|2021-07-07 14:45:00|12516.7|12514.6|12508.5|12506.4|12518.8|12516.7|12505.5|12503.4|1166
1625669400000|2021-07-07 14:50:00|12508.4|12506.3|12505.2|12503.1|12514.7|12512.6|12505.1|12503|976
1625669700000|2021-07-07 14:55:00|12505.3|12503.2|12508.2|12506.1|12512.3|12510.4|12505|12502.9|906
1625670000000|2021-07-07 15:00:00|12508|12506.7|12504.3|12502.2|12510|12508.2|12503.1|12501.4|918
1625670300000|2021-07-07 15:05:00|12504.2|12502.1|12509.3|12507.2|12509.8|12508.2|12501.9|12500|907
1625670600000|2021-07-07 15:10:00|12509.2|12507.1|12511.2|12509.1|12512.2|12510.3|12503.8|12501.9|838
1625670900000|2021-07-07 15:15:00|12511.5|12509.4|12504.4|12502.3|12511.5|12509.4|12503.1|12501.4|659
1625671200000|2021-07-07 15:20:00|12504.3|12502.2|12510.3|12508.2|12510.4|12508.7|12503.1|12501.5|589
1625671500000|2021-07-07 15:25:00|12509.9|12508.6|12509.8|12507.7|12512.3|12510.4|12508.5|12506.8|601
1625671800000|2021-07-07 15:30:00|12509.4|12508.1|12510.2|12508.1|12512.3|12510.5|12507|12505.3|617
1625672100000|2021-07-07 15:35:00|12509.6|12508.3|12503.4|12502.1|12511.4|12509.8|12502.9|12501.6|589
1625672400000|2021-07-07 15:40:00|12503.3|12502|12502.9|12501.6|12505|12503.5|12501.3|12499.5|577
1625672700000|2021-07-07 15:45:00|12502.8|12501.5|12507.2|12505.1|12509.1|12507.4|12501.5|12499.9|656
1625673000000|2021-07-07 15:50:00|12507.3|12505.2|12507.7|12506.4|12508.9|12507.3|12503.3|12502|602
1625673300000|2021-07-07 15:55:00|12507.6|12506.3|12508.4|12507.1|12512.4|12510.9|12506.9|12505.2|486
1625673600000|2021-07-07 16:00:00|12508.3|12507|12501.7|12500.4|12508.3|12507|12501.3|12499.7|573
1625673900000|2021-07-07 16:05:00|12501.6|12500.3|12503|12501.7|12506.5|12504.8|12501.5|12500.2|572
1625674200000|2021-07-07 16:10:00|12503.1|12501.8|12500.4|12498.3|12503.8|12502.1|12497.8|12496.3|484
1625674500000|2021-07-07 16:15:00|12500.3|12498.2|12496.7|12495.4|12503|12501.2|12496|12494.6|525
1625674800000|2021-07-07 16:20:00|12496.8|12495.5|12499.8|12498.5|12502|12500.3|12494.9|12492.8|506
1625675100000|2021-07-07 16:25:00|12499.9|12498.6|12502.1|12500.8|12505.2|12503.6|12499.7|12498.2|545
1625675400000|2021-07-07 16:30:00|12502.2|12500.9|12502.2|12500.9|12504.2|12502.6|12500.2|12498.9|467
1625675700000|2021-07-07 16:35:00|12502.3|12501|12501.1|12499.8|12504.3|12502.7|12499.7|12497.6|469
1625676000000|2021-07-07 16:40:00|12501.2|12499.9|12493.6|12492.3|12501.5|12500.1|12492.6|12491|714
1625676300000|2021-07-07 16:45:00|12493.5|12492.2|12489.2|12487.9|12495.5|12493.9|12489.2|12487.9|495
1625676600000|2021-07-07 16:50:00|12489|12487.7|12488.3|12486.2|12493.2|12491.5|12486.5|12484.9|524
1625676900000|2021-07-07 16:55:00|12488.6|12486.5|12484.2|12482.1|12490.1|12488.4|12482.5|12480.9|685
1625677200000|2021-07-07 17:00:00|12484.3|12482.2|12484.8|12482.7|12484.8|12483|12479.7|12478|516
1625677500000|2021-07-07 17:05:00|12485.2|12483.1|12484|12481.9|12485.8|12483.7|12480.5|12478.7|421
1625677800000|2021-07-07 17:10:00|12484.1|12482|12478.2|12476.1|12484.9|12482.8|12476.3|12474.5|409
1625678100000|2021-07-07 17:15:00|12478.1|12476|12474.2|12472.9|12478.8|12477.1|12474|12472.3|513
1625678400000|2021-07-07 17:20:00|12473.9|12472.6|12479.3|12477.2|12479.3|12477.6|12472.5|12470.8|488
1625678700000|2021-07-07 17:25:00|12477.6|12476.3|12474.8|12472.7|12478.4|12476.7|12470.5|12468.6|554
1625679000000|2021-07-07 17:30:00|12474.9|12472.8|12475.4|12473.3|12477|12475.2|12469.6|12467.7|404
1625679300000|2021-07-07 17:35:00|12475.1|12473.8|12477.5|12475.4|12478.6|12476.7|12474.8|12473.1|435
1625679600000|2021-07-07 17:40:00|12477.6|12475.5|12481.2|12479.1|12483.2|12481.5|12475.7|12473.9|427
1625679900000|2021-07-07 17:45:00|12481.3|12479.2|12481.6|12479.5|12483.4|12481.6|12479.2|12477.4|386
1625680200000|2021-07-07 17:50:00|12481.9|12479.8|12484.2|12482.9|12486.4|12484.7|12481.4|12479.7|476
1625680500000|2021-07-07 17:55:00|12484.4|12483.1|12487.1|12484.7|12488.1|12485.7|12483.7|12482|521
1625680800000|2021-07-07 18:00:00|12487.6|12485|12454.4|12452.3|12490.5|12488.4|12449.9|12447.8|1500
1625681100000|2021-07-07 18:05:00|12454.8|12452.7|12455.7|12453.6|12475.5|12473.4|12454.5|12452.4|1496
1625681400000|2021-07-07 18:10:00|12455.6|12453.5|12471|12468.9|12472.3|12470.2|12453.8|12451.7|1053
1625681700000|2021-07-07 18:15:00|12470.9|12468.8|12460.2|12458.1|12470.9|12468.8|12460.1|12458|946
1625682000000|2021-07-07 18:20:00|12460.3|12458.2|12468.1|12466|12471.9|12469.8|12458.4|12456.3|753
1625682300000|2021-07-07 18:25:00|12468.2|12466.1|12464.5|12462.4|12468.3|12466.9|12458.9|12457.2|711
1625682600000|2021-07-07 18:30:00|12464.4|12462.3|12467.1|12465|12470.8|12469|12464.4|12462.3|613
1625682900000|2021-07-07 18:35:00|12467.2|12465.1|12476.1|12474|12476.3|12474.2|12466.7|12465|606
1625683200000|2021-07-07 18:40:00|12476.2|12474.1|12479.1|12477|12480.2|12478.1|12471.8|12470.2|686
1625683500000|2021-07-07 18:45:00|12479.4|12477.3|12477.3|12475.2|12480.2|12478.1|12475|12473.3|529
1625683800000|2021-07-07 18:50:00|12477.2|12475.1|12482.4|12481.1|12483.6|12481.6|12476.1|12474.3|546
1625684100000|2021-07-07 18:55:00|12482.1|12480.8|12476.8|12475.5|12482.9|12481.4|12476.5|12474.9|651
1625684400000|2021-07-07 19:00:00|12477.2|12475.1|12476.5|12474.4|12478.7|12477.1|12475.7|12474.2|434
1625684700000|2021-07-07 19:05:00|12476.4|12474.3|12479.5|12477.4|12479.9|12478.3|12475.5|12473.9|560
1625685000000|2021-07-07 19:10:00|12479.1|12477.8|12478.4|12476.3|12480.6|12479|12478|12476.3|451
1625685300000|2021-07-07 19:15:00|12478.1|12476.8|12478.5|12477.2|12480.1|12478.6|12477.3|12475.7|479
1625685600000|2021-07-07 19:20:00|12478.4|12477.1|12477.3|12475.2|12480.2|12478.5|12476.5|12474.8|420
1625685900000|2021-07-07 19:25:00|12477.5|12475.4|12479.4|12477.3|12480.4|12478.6|12476.7|12474.9|436
1625686200000|2021-07-07 19:30:00|12479.3|12477.2|12476.2|12474.1|12479.4|12478|12475.5|12473.8|309
1625686500000|2021-07-07 19:35:00|12476.3|12474.2|12483.4|12481.3|12484.1|12482.4|12476.3|12474.2|370
1625686800000|2021-07-07 19:40:00|12483|12481.7|12486.5|12484.4|12486.7|12485|12482.4|12480.6|341
1625687100000|2021-07-07 19:45:00|12485.9|12484.6|12486.6|12484.5|12486.7|12484.8|12480.1|12478|364
1625687400000|2021-07-07 19:50:00|12485.6|12484.3|12485.7|12484.4|12486.9|12485.1|12483.8|12482|425
1625687700000|2021-07-07 19:55:00|12485.6|12484.3|12485.8|12484.5|12490.7|12489.1|12485.6|12483.9|670
1625688000000|2021-07-07 20:00:00|12485.9|12484.6|12488.6|12486.5|12490.9|12489.1|12484.4|12482.7|429
1625688300000|2021-07-07 20:05:00|12488.7|12486.6|12487.9|12485.8|12489.9|12488.1|12486.7|12485|247
1625688600000|2021-07-07 20:10:00|12488|12485.9|12488.1|12486.8|12490.6|12489|12487.8|12485.8|242
1625688900000|2021-07-07 20:15:00|12488.6|12486.5|12486|12484.7|12488.6|12486.9|12485.8|12484.2|174
1625689200000|2021-07-07 20:20:00|12486.1|12484.8|12485.9|12483.8|12487.8|12486|12485.2|12483.7|118
1625689500000|2021-07-07 20:25:00|12485.8|12483.7|12485.4|12483.3|12486.3|12484.8|12484.4|12482.5|209
1625689800000|2021-07-07 20:30:00|12485.5|12483.4|12483.8|12481.7|12485.8|12483.7|12482.7|12481.3|165
1625690100000|2021-07-07 20:35:00|12483.7|12481.6|12484.9|12482.8|12485|12483.4|12482.8|12481.1|215
1625690400000|2021-07-07 20:40:00|12485|12482.9|12485.3|12483.2|12485.7|12483.7|12484.1|12482.4|155
1625690700000|2021-07-07 20:45:00|12485.4|12483.3|12485.2|12483.1|12485.6|12483.6|12482.7|12480.9|168
1625691000000|2021-07-07 20:50:00|12485|12482.9|12485.3|12483.2|12486.1|12484|12483.8|12481.7|280
1625691300000|2021-07-07 20:55:00|12485.2|12483.1|12486|12479|12486.1|12483.3|12484.1|12477.4|296
1625691600000|2021-07-07 21:00:00|12484.9|12477.9|12486.1|12482.2|12487.1|12482.9|12479.5|12473.9|114
1625691900000|2021-07-07 21:05:00|12485.8|12483.3|12484.3|12478.9|12487|12483.6|12483.9|12477.8|164
1625692200000|2021-07-07 21:10:00|12484.2|12478.8|12485|12480.4|12485.5|12481.2|12483.9|12478.5|138
1625692500000|2021-07-07 21:15:00|12484.9|12480.2|12484.9|12480.4|12486.5|12481.1|12482.8|12478.1|141
1625692800000|2021-07-07 21:20:00|12485.2|12480.3|12486.5|12480|12486.8|12481|12483|12479.3|153
1625693100000|2021-07-07 21:25:00|12486.4|12479.9|12482.7|12475.7|12486.7|12481|12482.5|12475.5|223
1625693400000|2021-07-07 21:30:00|12482.8|12475.8|12483.3|12476.3|12484.3|12478.6|12482.4|12475.6|303
1625693700000|2021-07-07 21:35:00|12483.2|12476.2|12483.1|12476.1|12484.7|12477.7|12482.4|12476.1|159
1625694000000|2021-07-07 21:40:00|12481.2|12474.2|12484|12477|12485.3|12478.4|12478.9|12471.9|364
1625694300000|2021-07-07 21:45:00|12483.4|12477.3|12484.6|12478.1|12484.9|12478.8|12481.6|12474.6|202
1625694600000|2021-07-07 21:50:00|12484.5|12478.5|12484.3|12478.3|12484.8|12479.5|12483.1|12476.8|234
1625694900000|2021-07-07 21:55:00|12484.1|12479.3|12483.3|12477|12484.4|12479.5|12480.7|12475.4|224
1625695200000|2021-07-07 22:00:00|12482.5|12477.9|12483.5|12480.6|12486.2|12481.1|12482.3|12477.2|469
1625695500000|2021-07-07 22:05:00|12483.4|12480.7|12483|12480.9|12483.7|12481.6|12482.1|12479.8|150
1625695800000|2021-07-07 22:10:00|12483.1|12481|12482.9|12480.8|12483.2|12481.1|12482.7|12480.6|93
1625696100000|2021-07-07 22:15:00|12483|12480.9|12482.2|12480.1|12483.1|12481|12482|12479.9|108
1625696400000|2021-07-07 22:20:00|12482.3|12480.2|12483.5|12481.4|12483.6|12481.5|12482.1|12480|113
1625696700000|2021-07-07 22:25:00|12483.6|12481.5|12482.7|12480.6|12484.1|12482|12482.6|12480.5|132
1625697000000|2021-07-07 22:30:00|12482.6|12480.5|12483.2|12481.1|12483.2|12481.1|12482.2|12480.1|100
1625697300000|2021-07-07 22:35:00|12483.1|12481|12483.3|12481.2|12483.6|12481.5|12482.2|12480.1|113
1625697600000|2021-07-07 22:40:00|12483.4|12481.3|12482.3|12480.2|12483.4|12481.3|12482.3|12480.2|60
1625697900000|2021-07-07 22:45:00|12482.4|12480.3|12482.7|12480.6|12482.9|12480.8|12482.3|12480.2|58
1625698200000|2021-07-07 22:50:00|12482.6|12480.5|12482.4|12480.3|12482.6|12480.5|12482.2|12480.1|47
1625698500000|2021-07-07 22:55:00|12482.5|12480.4|12481.5|12479.4|12482.5|12480.4|12481.2|12479.1|99
1625698800000|2021-07-07 23:00:00|12481.4|12479.3|12481.7|12479.6|12481.8|12479.7|12479.5|12477.4|137
1625699100000|2021-07-07 23:05:00|12481.8|12479.7|12481.5|12479.4|12482|12479.9|12481.3|12479.2|107
1625699400000|2021-07-07 23:10:00|12481.4|12479.3|12480.4|12478.3|12482|12479.9|12479.9|12477.8|142
1625699700000|2021-07-07 23:15:00|12480.3|12478.2|12480.5|12478.4|12481.1|12479|12480.2|12478.1|118
1625700000000|2021-07-07 23:20:00|12480.6|12478.5|12480.5|12478.4|12480.7|12478.8|12480.1|12478.3|39
1625700300000|2021-07-07 23:25:00|12480.6|12478.5|12480.7|12478.6|12480.7|12478.6|12480.4|12478.3|37
1625700600000|2021-07-07 23:30:00|12480.6|12478.5|12483.1|12481|12483.2|12481.2|12480.5|12478.4|110
1625700900000|2021-07-07 23:35:00|12483|12480.9|12481.9|12479.8|12483|12481.1|12481.8|12479.7|81
1625701200000|2021-07-07 23:40:00|12481.8|12479.7|12482.3|12480.2|12482.9|12480.8|12481.8|12479.7|97
1625701500000|2021-07-07 23:45:00|12482|12479.9|12482.7|12481.4|12483.3|12481.4|12481.8|12479.7|78
1625701800000|2021-07-07 23:50:00|12483.2|12481.1|12485.4|12483.3|12485.5|12483.4|12482.6|12480.8|118
1625702100000|2021-07-07 23:55:00|12485.5|12483.4|12483.5|12481.4|12485.6|12483.5|12483.1|12481|132
1625702400000|2021-07-08 00:00:00|12483.6|12481.5|12492.2|12490.1|12493|12491|12479.6|12477.5|527
1625702700000|2021-07-08 00:05:00|12492.3|12490.2|12493.6|12491.5|12493.6|12491.5|12487.7|12485.9|444
1625703000000|2021-07-08 00:10:00|12493.5|12491.4|12492.3|12490.2|12493.8|12492|12490.7|12488.6|255
1625703300000|2021-07-08 00:15:00|12492.4|12490.3|12495.5|12493.4|12495.7|12493.6|12491.3|12489.7|326
1625703600000|2021-07-08 00:20:00|12495.6|12493.5|12495.9|12493.8|12496.9|12495.1|12495.1|12493|273
1625703900000|2021-07-08 00:25:00|12496|12493.9|12495.7|12493.6|12498.3|12496.5|12495.3|12493.4|429
1625704200000|2021-07-08 00:30:00|12495.6|12493.5|12496.8|12494.7|12498.3|12496.4|12494.2|12492.4|287
1625704500000|2021-07-08 00:35:00|12496.7|12494.6|12497.3|12495.2|12499.1|12497.1|12495.1|12493.4|424
1625704800000|2021-07-08 00:40:00|12497.4|12495.3|12495.6|12493.5|12498|12496.2|12494.5|12492.7|419
1625705100000|2021-07-08 00:45:00|12495.7|12493.6|12496.6|12494.5|12498|12496.4|12494.1|12492.3|357
1625705400000|2021-07-08 00:50:00|12496.5|12494.4|12502|12499.9|12503.5|12501.4|12496.5|12494.4|476
1625705700000|2021-07-08 00:55:00|12501.8|12499.7|12501.1|12499|12503.2|12501.4|12500|12497.9|375
1625706000000|2021-07-08 01:00:00|12501|12498.9|12502.6|12500.5|12504|12502|12498|12496|469
1625706300000|2021-07-08 01:05:00|12502.7|12500.6|12500.2|12498.1|12502.9|12500.8|12499|12497|398
1625706600000|2021-07-08 01:10:00|12499.9|12497.8|12503.5|12501.4|12503.7|12501.9|12499.8|12497.7|357
1625706900000|2021-07-08 01:15:00|12503.4|12501.3|12507.3|12505.2|12507.6|12505.9|12502.6|12500.5|491
1625707200000|2021-07-08 01:20:00|12507.4|12505.3|12507.2|12505.1|12509.5|12507.8|12506.4|12504.4|382
1625707500000|2021-07-08 01:25:00|12507.1|12505|12506.5|12504.4|12507.7|12505.6|12504.6|12502.8|373
1625707800000|2021-07-08 01:30:00|12506.3|12505|12507.3|12505.2|12509.2|12507.4|12505.5|12503.8|594
1625708100000|2021-07-08 01:35:00|12507.4|12505.3|12505|12502.9|12508.6|12506.9|12504.9|12502.8|359
1625708400000|2021-07-08 01:40:00|12504.5|12502.4|12504.3|12502.2|12505.3|12503.5|12502.2|12500.5|277
1625708700000|2021-07-08 01:45:00|12504.6|12502.5|12509.5|12507.4|12509.8|12508.2|12503.3|12501.2|372
1625709000000|2021-07-08 01:50:00|12509.6|12507.5|12516.1|12514|12516.2|12514.1|12509.5|12507.4|525
1625709300000|2021-07-08 01:55:00|12516|12513.9|12515.8|12513.7|12517|12515.3|12515|12513.2|436
1625709600000|2021-07-08 02:00:00|12515.5|12513.4|12513.5|12511.4|12516|12513.9|12513.3|12511.2|493
1625709900000|2021-07-08 02:05:00|12513.6|12511.5|12510.5|12508.4|12515|12512.9|12510.4|12508.3|381
1625710200000|2021-07-08 02:10:00|12510.4|12508.3|12512|12509.9|12514.3|12512.5|12510|12508.3|367
1625710500000|2021-07-08 02:15:00|12511.9|12509.8|12513.8|12511.7|12514.4|12512.6|12511.8|12509.7|257
1625710800000|2021-07-08 02:20:00|12513.9|12511.8|12516.5|12514.4|12516.7|12515|12511.7|12509.9|411
1625711100000|2021-07-08 02:25:00|12516.6|12514.5|12515.3|12513.2|12517.4|12515.3|12513.6|12511.5|280
1625711400000|2021-07-08 02:30:00|12514.9|12512.8|12516.7|12514.6|12518|12516.1|12514.8|12512.8|334
1625711700000|2021-07-08 02:35:00|12516.8|12514.7|12517.5|12515.4|12518.4|12516.5|12516|12513.9|325
1625712000000|2021-07-08 02:40:00|12517.4|12515.3|12514.4|12512.3|12517.6|12516|12513.4|12511.7|359
1625712300000|2021-07-08 02:45:00|12514.1|12512.8|12513.3|12511.2|12515.3|12513.6|12512.4|12510.6|312
1625712600000|2021-07-08 02:50:00|12512.8|12511.5|12514.7|12512.6|12514.9|12513.2|12512.1|12510.2|385
1625712900000|2021-07-08 02:55:00|12514.8|12512.7|12511.4|12509.3|12514.9|12513.3|12510.9|12508.8|271
1625713200000|2021-07-08 03:00:00|12511.5|12509.4|12510.3|12508.2|12512.8|12511.1|12510.1|12508.2|291
1625713500000|2021-07-08 03:05:00|12510.2|12508.1|12508.1|12506.8|12510.5|12508.9|12507.9|12506|337
1625713800000|2021-07-08 03:10:00|12508.2|12506.9|12508.3|12506.2|12510.1|12508.5|12506.9|12504.8|355
1625714100000|2021-07-08 03:15:00|12508.4|12506.3|12507.8|12505.7|12510.5|12508.5|12507|12505.2|313
1625714400000|2021-07-08 03:20:00|12507.7|12505.6|12508.9|12506.8|12509.7|12508.1|12507.2|12505.1|243
1625714700000|2021-07-08 03:25:00|12509|12506.9|12516.6|12514.5|12517.2|12515.1|12508.9|12506.8|306
1625715000000|2021-07-08 03:30:00|12516.5|12514.4|12516.2|12514.1|12517.1|12515|12514.9|12512.9|203
1625715300000|2021-07-08 03:35:00|12516.4|12514.3|12518.9|12516.8|12520.1|12518.4|12515.9|12513.8|186
1625715600000|2021-07-08 03:40:00|12518.5|12516.4|12520.1|12518|12521.3|12519.3|12518.3|12516.3|213
1625715900000|2021-07-08 03:45:00|12520|12517.9|12520.2|12518.1|12520.3|12518.4|12519.3|12517.3|165
1625716200000|2021-07-08 03:50:00|12520.1|12518|12519.1|12517|12520.2|12518.4|12518.3|12516.6|147
1625716500000|2021-07-08 03:55:00|12518.5|12517.2|12520.6|12518.5|12520.8|12518.9|12518.3|12516.5|201
1625716800000|2021-07-08 04:00:00|12520.7|12518.6|12520.9|12518.8|12521.6|12519.5|12520|12518.2|185
1625717100000|2021-07-08 04:05:00|12520.8|12518.7|12522.2|12520.1|12523.1|12521.2|12519.5|12517.4|244
1625717400000|2021-07-08 04:10:00|12522.1|12520|12524|12522.7|12525.3|12523.6|12522.1|12520|239
1625717700000|2021-07-08 04:15:00|12524.1|12522.8|12524.5|12522.4|12524.7|12522.8|12523|12521.3|192
1625718000000|2021-07-08 04:20:00|12524.4|12522.3|12523.8|12521.7|12524.5|12522.4|12522.6|12520.5|245
1625718300000|2021-07-08 04:25:00|12523.6|12521.5|12523.2|12521.1|12524.7|12522.8|12523.1|12521|176
1625718600000|2021-07-08 04:30:00|12523.1|12521|12524.7|12522.6|12524.8|12522.7|12522.1|12520|253
1625718900000|2021-07-08 04:35:00|12524.6|12522.5|12526.3|12524.2|12527.1|12525|12523.4|12521.3|251
1625719200000|2021-07-08 04:40:00|12526.4|12524.3|12524.8|12522.7|12527.2|12525.1|12524.8|12522.7|177
1625719500000|2021-07-08 04:45:00|12524.7|12522.6|12524.8|12522.7|12525.7|12523.6|12524.5|12522.4|157
1625719800000|2021-07-08 04:50:00|12524.9|12522.8|12523.7|12521.6|12524.9|12522.8|12523.1|12521|181
1625720100000|2021-07-08 04:55:00|12523.6|12521.5|12523.5|12521.4|12524.2|12522.5|12522.4|12520.6|127
1625720400000|2021-07-08 05:00:00|12523.7|12521.6|12528.3|12526.2|12528.5|12526.7|12523.7|12521.6|308
1625720700000|2021-07-08 05:05:00|12528.2|12526.1|12530.6|12528.5|12530.9|12528.8|12528.1|12526|206
1625721000000|2021-07-08 05:10:00|12530.5|12528.4|12530.4|12528.3|12530.9|12528.8|12529.4|12527.3|217
1625721300000|2021-07-08 05:15:00|12530.3|12528.2|12527.4|12525.3|12530.6|12528.8|12526.9|12525.1|357
1625721600000|2021-07-08 05:20:00|12527.5|12525.4|12528.1|12526.8|12529|12527.1|12527|12525.3|261
1625721900000|2021-07-08 05:25:00|12528.4|12526.3|12526.6|12524.5|12528.4|12526.4|12525.5|12523.4|231
1625722200000|2021-07-08 05:30:00|12526.7|12524.6|12525.8|12523.7|12527.5|12525.8|12524.1|12522|402
1625722500000|2021-07-08 05:35:00|12525.7|12523.6|12525.3|12524|12528.9|12527.2|12525|12522.9|347
1625722800000|2021-07-08 05:40:00|12525.6|12523.5|12525.1|12523|12525.6|12523.9|12523.5|12521.8|371
1625723100000|2021-07-08 05:45:00|12524.9|12523.6|12522.5|12520.4|12525.8|12523.8|12522.1|12520|419
1625723400000|2021-07-08 05:50:00|12522.8|12520.7|12521.9|12520.6|12523.5|12521.7|12521.3|12519.2|382
1625723700000|2021-07-08 05:55:00|12521.8|12520.5|12522.8|12520.7|12524.6|12523.1|12521.8|12520.1|339
1625724000000|2021-07-08 06:00:00|12522.9|12520.8|12521.5|12519.4|12526.5|12524.6|12521|12519|641
1625724300000|2021-07-08 06:05:00|12521.8|12519.7|12527.2|12525.1|12527.5|12525.5|12520.8|12519.1|487
1625724600000|2021-07-08 06:10:00|12527.1|12525|12530|12527.9|12530.1|12528|12526.3|12524.4|485
1625724900000|2021-07-08 06:15:00|12529.9|12527.8|12529.7|12527.6|12531.5|12529.7|12528.7|12526.8|433
1625725200000|2021-07-08 06:20:00|12529.6|12527.5|12526.5|12524.4|12531.3|12529.2|12524.2|12522.7|458
1625725500000|2021-07-08 06:25:00|12526.1|12524.8|12526.6|12524.5|12527.1|12525.1|12523.5|12521.7|408
1625725800000|2021-07-08 06:30:00|12526.7|12524.6|12534.4|12532.3|12535.5|12533.4|12526.7|12524.6|651
1625726100000|2021-07-08 06:35:00|12534.3|12532.2|12534.1|12532|12535.9|12534.4|12532.6|12530.7|603
1625726400000|2021-07-08 06:40:00|12534.2|12532.1|12535.1|12533.8|12535.6|12533.9|12532.3|12530.6|555
1625726700000|2021-07-08 06:45:00|12535.2|12533.9|12537.9|12535.8|12538.7|12536.6|12532.5|12530.9|655
1625727000000|2021-07-08 06:50:00|12538|12535.9|12545.8|12543.7|12546.1|12544.4|12537.9|12535.8|590
1625727300000|2021-07-08 06:55:00|12545.3|12544|12547.5|12546.2|12549.3|12547.6|12544.9|12543.1|521
1625727600000|2021-07-08 07:00:00|12547.8|12545.7|12549|12546.9|12549.2|12547.7|12544.1|12542.6|807
1625727900000|2021-07-08 07:05:00|12548.9|12546.8|12549.4|12547.3|12550.3|12548.3|12546.1|12544.4|745
1625728200000|2021-07-08 07:10:00|12549.3|12547.2|12548.8|12546.7|12549.8|12548.2|12546.4|12544.6|749
1625728500000|2021-07-08 07:15:00|12548.9|12546.8|12552.3|12550.2|12554.1|12552.2|12547.2|12545.4|820
1625728800000|2021-07-08 07:20:00|12552.4|12550.3|12557.6|12555.5|12559.8|12558.1|12550.6|12548.8|811
1625729100000|2021-07-08 07:25:00|12557|12554.9|12553.1|12551.8|12557|12555.4|12552.1|12550.5|865
1625729400000|2021-07-08 07:30:00|12553|12551.7|12555.6|12553.5|12558.1|12556.4|12552.8|12550.9|1006
1625729700000|2021-07-08 07:35:00|12554.8|12553.3|12555.2|12553.1|12558.1|12556.6|12552.7|12551|891
1625730000000|2021-07-08 07:40:00|12555.3|12553.2|12558.1|12556.8|12559.2|12557.9|12554.3|12553|932
1625730300000|2021-07-08 07:45:00|12558.8|12556.7|12559.9|12557.8|12565.6|12563.5|12557.9|12556.2|967
1625730600000|2021-07-08 07:50:00|12559.8|12557.7|12555.8|12553.7|12564.5|12562.8|12555.8|12553.7|842
1625730900000|2021-07-08 07:55:00|12555.9|12553.8|12549.7|12548.4|12556.6|12555|12549.6|12548|1023
1625731200000|2021-07-08 08:00:00|12550|12547.9|12559.1|12557|12560.6|12558.7|12549.9|12547.9|995
1625731500000|2021-07-08 08:05:00|12559|12556.9|12557.9|12555.8|12560.9|12559.2|12556.6|12554.9|899
1625731800000|2021-07-08 08:10:00|12557.6|12556.3|12557.5|12555.4|12562.5|12560.8|12554.9|12553.1|741
1625732100000|2021-07-08 08:15:00|12557.6|12555.5|12553.4|12551.3|12560.5|12558.6|12552.3|12550.6|830
1625732400000|2021-07-08 08:20:00|12553.7|12551.6|12558.3|12556.2|12561.7|12559.6|12553|12550.9|887
1625732700000|2021-07-08 08:25:00|12558.4|12556.3|12563.5|12561.4|12564.3|12562.6|12556.1|12554.3|912
1625733000000|2021-07-08 08:30:00|12563.2|12561.1|12567.4|12566.1|12569.6|12567.6|12558.9|12557|874
1625733300000|2021-07-08 08:35:00|12567.5|12566.2|12568.7|12566.6|12570.9|12569.1|12565.9|12564.1|874
1625733600000|2021-07-08 08:40:00|12568.6|12566.5|12571.4|12569.3|12575|12573.2|12568|12566.2|936
1625733900000|2021-07-08 08:45:00|12571.3|12569.2|12571.1|12569|12575.8|12574|12570.5|12568.4|828
1625734200000|2021-07-08 08:50:00|12571.4|12569.3|12570.8|12568.7|12574.6|12572.6|12565.9|12564.2|667
1625734500000|2021-07-08 08:55:00|12570.9|12568.8|12566.2|12564.1|12570.9|12568.9|12563.5|12561.7|744
1625734800000|2021-07-08 09:00:00|12566|12563.9|12566.2|12564.1|12568.6|12567.2|12562.6|12560.9|684
1625735100000|2021-07-08 09:05:00|12565.8|12564.5|12569.9|12567.8|12570.4|12568.9|12563.8|12562.1|707
1625735400000|2021-07-08 09:10:00|12570|12567.9|12571.2|12569.1|12573.2|12571.5|12569.6|12567.8|674
1625735700000|2021-07-08 09:15:00|12571.3|12569.2|12569.1|12567.8|12571.9|12570.2|12567.4|12565.7|567
1625736000000|2021-07-08 09:20:00|12569.2|12567.9|12572.8|12570.7|12575.2|12573.6|12569.2|12567.9|587
1625736300000|2021-07-08 09:25:00|12572.6|12571.3|12569.9|12567.8|12575.6|12573.9|12569.4|12567.7|596
1625736600000|2021-07-08 09:30:00|12569.8|12567.7|12562.3|12560.2|12569.8|12568|12561|12558.9|695
1625736900000|2021-07-08 09:35:00|12562.7|12560.6|12558.4|12556.3|12563.1|12561.1|12553.6|12551.5|545
1625737200000|2021-07-08 09:40:00|12558.2|12556.1|12557.6|12555.5|12558.8|12556.7|12555.1|12553|522
1625737500000|2021-07-08 09:45:00|12557.5|12555.4|12553.5|12551.4|12558|12555.9|12552.7|12550.9|456
1625737800000|2021-07-08 09:50:00|12553.6|12551.5|12557.9|12555.8|12560|12558.2|12552.7|12550.7|440
1625738100000|2021-07-08 09:55:00|12558|12555.9|12566.2|12564.1|12566.7|12564.8|12556.9|12555.2|654
1625738400000|2021-07-08 10:00:00|12566.3|12564.2|12573.7|12571.6|12575.7|12574|12565.8|12564.1|875
1625738700000|2021-07-08 10:05:00|12573.6|12571.5|12582.8|12580.7|12584.4|12582.3|12573.6|12571.5|702
1625739000000|2021-07-08 10:10:00|12582.7|12580.6|12588.9|12586.8|12589.6|12587.7|12581.8|12579.7|701
1625739300000|2021-07-08 10:15:00|12588.4|12587.1|12586.7|12584.6|12589.8|12587.7|12584.9|12582.8|920
1625739600000|2021-07-08 10:20:00|12586.6|12584.5|12585.2|12583.9|12591.5|12589.8|12584.6|12583|952
1625739900000|2021-07-08 10:25:00|12585.1|12583.8|12580|12578.7|12585.8|12584.1|12578.2|12576.9|676
1625740200000|2021-07-08 10:30:00|12580.1|12578.8|12574.5|12572.4|12582.4|12580.7|12573.7|12571.9|857
1625740500000|2021-07-08 10:35:00|12574.1|12572.8|12575.2|12573.1|12575.6|12573.8|12569.9|12568.3|670
1625740800000|2021-07-08 10:40:00|12575.1|12573|12578.4|12577.1|12581.8|12580.2|12574.6|12573|814
1625741100000|2021-07-08 10:45:00|12578.5|12576.4|12563.6|12561.5|12579.5|12577.8|12562.3|12560.4|819
1625741400000|2021-07-08 10:50:00|12563.7|12561.6|12558.3|12556.2|12564.3|12562.2|12553.1|12551|731
1625741700000|2021-07-08 10:55:00|12558.2|12556.1|12558.2|12556.1|12561.8|12560.2|12556.8|12555|636
1625742000000|2021-07-08 11:00:00|12558.1|12556|12562|12560.7|12563.1|12561.3|12555.1|12553|677
1625742300000|2021-07-08 11:05:00|12562.1|12560.8|12550.1|12548.8|12563.9|12562.2|12549|12547.3|653
1625742600000|2021-07-08 11:10:00|12550.2|12548.9|12551.4|12549.3|12555.6|12554.1|12548.9|12547.2|664
1625742900000|2021-07-08 11:15:00|12551.5|12549.4|12548.9|12546.8|12553.5|12551.8|12546.4|12545|644
1625743200000|2021-07-08 11:20:00|12548.7|12547.4|12542.2|12540.9|12549.5|12548.2|12539.3|12537.7|789
1625743500000|2021-07-08 11:25:00|12542.1|12540.8|12543.6|12541.5|12547.2|12545.4|12541.1|12539.7|801
1625743800000|2021-07-08 11:30:00|12543.3|12542|12545.4|12543.3|12550.3|12549|12543|12541.4|781
1625744100000|2021-07-08 11:35:00|12545.3|12543.2|12551.2|12549.9|12552.5|12550.6|12544.4|12542.4|756
1625744400000|2021-07-08 11:40:00|12551.5|12549.4|12551.5|12550.2|12553.2|12551.8|12549.9|12548.4|746
1625744700000|2021-07-08 11:45:00|12551.4|12550.1|12553.7|12552.4|12554.9|12553.6|12549.2|12547.8|773
1625745000000|2021-07-08 11:50:00|12553.6|12552.3|12556|12554.7|12559.7|12558.1|12551.6|12550.3|751
1625745300000|2021-07-08 11:55:00|12555.7|12554.4|12564.5|12562.4|12564.8|12563|12554.8|12553.5|673
1625745600000|2021-07-08 12:00:00|12564.7|12562.6|12573.7|12571.6|12573.7|12571.6|12558.3|12556.2|909
1625745900000|2021-07-08 12:05:00|12573.6|12571.5|12577.9|12575.8|12578.4|12576.7|12571|12569.7|836
1625746200000|2021-07-08 12:10:00|12577.8|12575.7|12581.8|12579.7|12583.1|12581.2|12576.9|12575.2|818
1625746500000|2021-07-08 12:15:00|12581.7|12579.6|12575.5|12573.4|12582.2|12580.1|12573.5|12571.7|724
1625746800000|2021-07-08 12:20:00|12575.7|12574.4|12578.3|12577|12585|12583.2|12575.7|12574.3|704
1625747100000|2021-07-08 12:25:00|12578.2|12576.9|12567.2|12565.1|12578.8|12577.4|12562.1|12560|705
1625747400000|2021-07-08 12:30:00|12567.3|12565.2|12578|12575.9|12579.2|12577.1|12565.6|12563.5|971
1625747700000|2021-07-08 12:35:00|12578.1|12576|12566.8|12564.7|12585.5|12583.7|12566.6|12564.5|987
1625748000000|2021-07-08 12:40:00|12566.9|12564.8|12566.3|12565|12570.6|12568.6|12564.6|12562.5|845
1625748300000|2021-07-08 12:45:00|12566.7|12564.6|12559|12556.9|12570|12567.9|12557.5|12555.4|913
1625748600000|2021-07-08 12:50:00|12559.1|12557|12573.8|12571.7|12574.6|12572.9|12559.1|12557|870
1625748900000|2021-07-08 12:55:00|12573.2|12571.9|12583.9|12582.6|12585.8|12583.7|12571.4|12569.7|885
1625749200000|2021-07-08 13:00:00|12584|12582.7|12563.8|12561.7|12584.7|12582.7|12563.6|12561.6|1010
1625749500000|2021-07-08 13:05:00|12563.7|12561.6|12569.4|12567.3|12576.4|12574.6|12563.7|12561.6|834
1625749800000|2021-07-08 13:10:00|12568.8|12567.5|12563.7|12561.6|12571.2|12569.4|12559.6|12557.6|954
1625750100000|2021-07-08 13:15:00|12563.4|12562.1|12555.2|12553.9|12565.1|12563.4|12555.2|12553.9|687
1625750400000|2021-07-08 13:20:00|12555.3|12554|12553.6|12552.3|12556.6|12554.9|12550.3|12549|634
1625750700000|2021-07-08 13:25:00|12554|12552.7|12546.4|12545.1|12554.1|12552.7|12542.9|12541.6|705
1625751000000|2021-07-08 13:30:00|12546.5|12545.2|12533.8|12531.7|12549.2|12547.1|12533.7|12531.6|861
1625751300000|2021-07-08 13:35:00|12533.9|12531.8|12543.9|12541.8|12551|12549.1|12533.9|12531.8|723
1625751600000|2021-07-08 13:40:00|12543.7|12541.6|12555|12552.9|12557.7|12555.6|12542.8|12541|723
1625751900000|2021-07-08 13:45:00|12554.9|12552.8|12558.4|12556.3|12563|12561.2|12554.2|12552.1|1203
1625752200000|2021-07-08 13:50:00|12557.3|12556|12547|12544.9|12560.7|12559|12546|12544.1|1158
1625752500000|2021-07-08 13:55:00|12546.9|12544.8|12539.4|12537.3|12546.9|12544.9|12537.1|12535.1|997
1625752800000|2021-07-08 14:00:00|12539.3|12537.2|12535.3|12533.2|12555.5|12553.4|12534.5|12532.4|1273
1625753100000|2021-07-08 14:05:00|12535.7|12533.6|12546.6|12544.5|12548.1|12546|12531.5|12529.4|1228
1625753400000|2021-07-08 14:10:00|12546.9|12544.8|12550.3|12549|12551.9|12550|12539.7|12538.2|1163
1625753700000|2021-07-08 14:15:00|12550.4|12549.1|12553.7|12551.6|12559.4|12557.3|12547|12545.2|994
1625754000000|2021-07-08 14:20:00|12553.8|12551.7|12553.7|12551.6|12558.5|12556.4|12550.9|12548.8|955
1625754300000|2021-07-08 14:25:00|12553.5|12551.4|12543.5|12541.4|12553.5|12551.5|12541.6|12539.5|1176
1625754600000|2021-07-08 14:30:00|12543.8|12541.7|12552.9|12550.8|12554.9|12552.8|12542|12540|1054
1625754900000|2021-07-08 14:35:00|12552.3|12551|12552.5|12550.4|12555.8|12553.7|12548.2|12546.1|1079
1625755200000|2021-07-08 14:40:00|12552.7|12550.6|12549.3|12547.2|12555.9|12553.8|12544.5|12542.4|1088
1625755500000|2021-07-08 14:45:00|12549.4|12547.3|12554|12551.9|12556.6|12554.5|12548.7|12547|1155
1625755800000|2021-07-08 14:50:00|12554.1|12552|12547.8|12545.7|12556.8|12554.8|12546.3|12544.2|1041
1625756100000|2021-07-08 14:55:00|12547.7|12545.6|12551|12549.7|12553.6|12551.8|12547.4|12545.4|1153
1625756400000|2021-07-08 15:00:00|12551.5|12549.4|12543.9|12541.8|12551.7|12550|12542.5|12540.4|1075
1625756700000|2021-07-08 15:05:00|12543.2|12541.9|12542.3|12540.2|12545|12543|12540.7|12539.1|906
1625757000000|2021-07-08 15:10:00|12542.2|12540.1|12539.5|12538.2|12544|12542.2|12535.1|12533|695
1625757300000|2021-07-08 15:15:00|12539.6|12538.3|12540.8|12538.7|12546.2|12544.4|12539.6|12537.9|762
1625757600000|2021-07-08 15:20:00|12540.7|12538.6|12548.6|12546.5|12549.5|12547.8|12540.1|12538.4|762
1625757900000|2021-07-08 15:25:00|12548.5|12546.4|12546.1|12544|12553|12550.9|12544.2|12542.5|696
1625758200000|2021-07-08 15:30:00|12546|12543.9|12547.4|12545.3|12548.9|12547|12543.8|12542.1|810
1625758500000|2021-07-08 15:35:00|12547.3|12545.2|12548.5|12546.4|12549.7|12547.9|12545.7|12544|758
1625758800000|2021-07-08 15:40:00|12548.4|12546.3|12540.6|12538.5|12548.5|12546.6|12540.5|12538.4|658
1625759100000|2021-07-08 15:45:00|12540.7|12538.6|12531.5|12529.4|12540.7|12538.6|12531.2|12529.1|666
1625759400000|2021-07-08 15:50:00|12531.4|12529.3|12528.3|12526.2|12532|12529.9|12526.3|12524.6|533
1625759700000|2021-07-08 15:55:00|12528.1|12526|12535.3|12534|12535.7|12534|12526.9|12524.9|714
1625760000000|2021-07-08 16:00:00|12535.7|12533.6|12533.1|12531.8|12536.8|12535.2|12531.1|12529.7|748
1625760300000|2021-07-08 16:05:00|12533.3|12532|12526.5|12524.4|12533.8|12532.1|12526.1|12524.2|503
1625760600000|2021-07-08 16:10:00|12526.6|12524.5|12529.3|12527.2|12529.3|12527.4|12524.7|12523.3|536
1625760900000|2021-07-08 16:15:00|12529.1|12527|12532.2|12530.1|12534.1|12532.2|12526.5|12524.6|466
1625761200000|2021-07-08 16:20:00|12532.1|12530|12534|12531.9|12534.1|12532.2|12528.9|12527.2|576
1625761500000|2021-07-08 16:25:00|12533.8|12531.7|12528.5|12526.4|12534|12531.9|12527.3|12525.6|432
1625761800000|2021-07-08 16:30:00|12528.4|12526.3|12529.8|12527.7|12530.6|12528.9|12526.8|12525|502
1625762100000|2021-07-08 16:35:00|12529.3|12528|12532.5|12530.4|12532.6|12531|12528.7|12526.6|706
1625762400000|2021-07-08 16:40:00|12532.4|12530.3|12530.3|12528.2|12533|12531.3|12529.1|12527.1|557
1625762700000|2021-07-08 16:45:00|12530.5|12528.4|12528.7|12526.6|12532|12530.1|12527.9|12526|441
1625763000000|2021-07-08 16:50:00|12528.1|12526.8|12528.2|12526.1|12530.4|12528.7|12526.2|12524.5|482
1625763300000|2021-07-08 16:55:00|12528.3|12526.2|12526|12523.9|12529.9|12528.1|12523.5|12521.7|568
1625763600000|2021-07-08 17:00:00|12526.2|12524.1|12531.6|12529.5|12531.6|12529.5|12524.1|12522.4|495
1625763900000|2021-07-08 17:05:00|12531.2|12529.9|12528.4|12526.3|12531.7|12530|12525.9|12524.6|422
1625764200000|2021-07-08 17:10:00|12528.3|12526.2|12534.3|12532.2|12534.7|12533|12527.1|12525.4|561
1625764500000|2021-07-08 17:15:00|12534.6|12532.5|12529.8|12528.5|12535.7|12534.2|12527.4|12525.5|625
1625764800000|2021-07-08 17:20:00|12529.9|12528.6|12529.7|12527.6|12533.9|12532.1|12529.3|12527.5|424
1625765100000|2021-07-08 17:25:00|12529.6|12527.5|12526.6|12524.5|12531.6|12529.5|12525.9|12523.8|357
1625765400000|2021-07-08 17:30:00|12526.7|12524.6|12525.9|12524.6|12529.1|12527|12524.4|12522.6|543
1625765700000|2021-07-08 17:35:00|12525.8|12524.5|12529.7|12528.4|12531.7|12530|12525.8|12523.8|591
1625766000000|2021-07-08 17:40:00|12529.5|12528.2|12525.4|12524.1|12530.1|12528.5|12525|12523.3|376
1625766300000|2021-07-08 17:45:00|12526|12523.9|12524.5|12523.2|12526|12524.3|12521.8|12520.1|410
1625766600000|2021-07-08 17:50:00|12524.6|12523.3|12523.4|12521.3|12526|12524.2|12521.7|12520|524
1625766900000|2021-07-08 17:55:00|12523.3|12521.2|12519.5|12517.4|12524.1|12522.7|12518.2|12516.5|584
1625767200000|2021-07-08 18:00:00|12519.4|12517.3|12521.6|12519.5|12522.9|12521.2|12518.9|12517.3|433
1625767500000|2021-07-08 18:05:00|12521.7|12519.6|12522.9|12520.8|12524.6|12523.2|12521.3|12519.5|368
1625767800000|2021-07-08 18:10:00|12522.3|12521|12523.3|12521.2|12524|12522.4|12522|12520.3|411
1625768100000|2021-07-08 18:15:00|12523.4|12521.3|12529.1|12527|12529.2|12527.3|12521.4|12519.9|446
1625768400000|2021-07-08 18:20:00|12529.2|12527.1|12527.4|12525.3|12529.2|12527.1|12524.4|12522.9|353
1625768700000|2021-07-08 18:25:00|12527.5|12525.4|12528.2|12526.1|12529.9|12528.2|12527.1|12525.2|402
1625769000000|2021-07-08 18:30:00|12528.3|12526.2|12530.5|12528.4|12533.2|12531.3|12527.9|12525.9|474
1625769300000|2021-07-08 18:35:00|12530.6|12528.5|12530.7|12528.6|12533|12530.9|12529.6|12527.5|325
1625769600000|2021-07-08 18:40:00|12530.6|12528.5|12531.3|12529.2|12531.8|12529.7|12528.8|12527|370
1625769900000|2021-07-08 18:45:00|12531.7|12529.6|12529.1|12527|12532.8|12530.7|12527.8|12526.1|321
1625770200000|2021-07-08 18:50:00|12529.2|12527.1|12531.2|12529.9|12533.2|12531.3|12528.6|12526.7|409
1625770500000|2021-07-08 18:55:00|12531.7|12529.6|12534|12531.9|12534.4|12532.3|12528.8|12527.1|406
1625770800000|2021-07-08 19:00:00|12533.9|12531.8|12532.3|12530.2|12534.3|12532.6|12530.3|12528.7|409
1625771100000|2021-07-08 19:05:00|12532.4|12530.3|12532.4|12530.3|12534.4|12532.3|12529.9|12528.2|330
1625771400000|2021-07-08 19:10:00|12532.3|12530.2|12536.1|12534|12536.1|12534.4|12531.3|12529.4|490
1625771700000|2021-07-08 19:15:00|12536|12533.9|12532.5|12531.2|12537|12535.4|12532.5|12530.9|370
1625772000000|2021-07-08 19:20:00|12532.2|12530.9|12529.6|12528.3|12532.8|12530.9|12529.6|12527.7|446
1625772300000|2021-07-08 19:25:00|12529.5|12528.2|12528.5|12526.4|12530.9|12529.3|12527|12525|446
1625772600000|2021-07-08 19:30:00|12528.6|12526.5|12529.5|12527.4|12529.5|12527.7|12525|12523.3|549
1625772900000|2021-07-08 19:35:00|12529.6|12527.5|12533.2|12531.1|12534.6|12532.8|12528.4|12526.9|583
1625773200000|2021-07-08 19:40:00|12533.6|12531.5|12537.4|12536.1|12537.8|12536.2|12532.6|12531|666
1625773500000|2021-07-08 19:45:00|12537.3|12536|12540.2|12538.9|12540.5|12538.9|12536.2|12534.9|482
1625773800000|2021-07-08 19:50:00|12540.6|12539.3|12538.5|12537.2|12541.5|12539.7|12536.4|12535.1|598
1625774100000|2021-07-08 19:55:00|12538|12536.7|12533.9|12532.6|12539.7|12537.9|12533.8|12532.3|645
1625774400000|2021-07-08 20:00:00|12534.1|12532.8|12532.3|12531|12534.4|12533.1|12528.6|12526.8|620
1625774700000|2021-07-08 20:05:00|12532.2|12530.9|12536.3|12534.2|12537.8|12536.2|12531.8|12529.9|304
1625775000000|2021-07-08 20:10:00|12535.9|12533.8|12537.5|12536.2|12537.8|12536.2|12535.1|12533.5|214
1625775300000|2021-07-08 20:15:00|12537.6|12536.3|12539.8|12537.7|12539.9|12538.3|12537.2|12535.6|127
1625775600000|2021-07-08 20:20:00|12539.5|12538.2|12535.6|12533.5|12539.7|12538.2|12535.1|12533.5|193
1625775900000|2021-07-08 20:25:00|12535.7|12533.6|12534.6|12532.5|12536.5|12534.7|12532.9|12531.3|256
1625776200000|2021-07-08 20:30:00|12534.5|12532.4|12535.2|12533.1|12536.1|12534.4|12533.4|12531.5|244
1625776500000|2021-07-08 20:35:00|12535.1|12533|12531.9|12529.8|12535.7|12534.1|12531.8|12529.7|199
1625776800000|2021-07-08 20:40:00|12531.8|12529.7|12530.9|12528.8|12532.9|12531.2|12530.7|12528.6|218
1625777100000|2021-07-08 20:45:00|12531|12528.9|12532.8|12530.7|12534.6|12532.5|12530.8|12528.7|305
1625777400000|2021-07-08 20:50:00|12532.6|12530.5|12530.7|12528.6|12532.8|12530.7|12530.6|12528.5|201
1625777700000|2021-07-08 20:55:00|12530.8|12528.7|12538.9|12531.9|12539|12532.6|12529.2|12527.1|373
1625778000000|2021-07-08 21:00:00|12540.1|12533.1|12532.3|12525.3|12540.7|12533.7|12527|12520|42
1625778300000|2021-07-08 21:05:00|12537|12530|12531.9|12524.9|12542.5|12535.5|12528.2|12521.2|171
1625778600000|2021-07-08 21:10:00|12532.4|12525.4|12533.4|12526.4|12537.8|12530.8|12529.7|12522.7|156
1625778900000|2021-07-08 21:15:00|12533.5|12526.5|12534.8|12527.8|12540|12533|12532.1|12525.1|198
1625779200000|2021-07-08 21:20:00|12534.6|12527.6|12530.1|12523.1|12542.2|12535.2|12528.8|12521.8|243
1625779500000|2021-07-08 21:25:00|12529.9|12522.9|12536.4|12529.4|12536.4|12529.4|12529.8|12522.8|197
1625779800000|2021-07-08 21:30:00|12536.6|12529.6|12535.1|12528.1|12536.7|12529.7|12534.5|12527.5|180
1625780100000|2021-07-08 21:35:00|12535.3|12528.3|12537|12530|12537.3|12530.6|12534.4|12527.4|175
1625780400000|2021-07-08 21:40:00|12537.2|12530.2|12535.5|12528.5|12537.9|12531|12534.1|12527.1|192
1625780700000|2021-07-08 21:45:00|12535.3|12528.3|12536|12530.1|12537|12530.6|12535.3|12528.3|136
1625781000000|2021-07-08 21:50:00|12536.1|12530|12534.9|12527.9|12537|12530.6|12534.1|12527.1|135
1625781300000|2021-07-08 21:55:00|12535|12528|12536.7|12531.7|12539.5|12532.5|12534.4|12527.5|187
1625781600000|2021-07-08 22:00:00|12536.8|12531.2|12532.1|12529.4|12537.9|12532.1|12531.2|12526.4|419
1625781900000|2021-07-08 22:05:00|12532.2|12529.5|12530.6|12528.5|12532.2|12529.7|12530.5|12528.4|112
1625782200000|2021-07-08 22:10:00|12530.7|12528.6|12530.7|12528.6|12531|12528.8|12530.4|12528.3|89
1625782500000|2021-07-08 22:15:00|12531|12528.9|12530|12527.9|12531|12528.9|12529.9|12527.8|106
1625782800000|2021-07-08 22:20:00|12529.9|12527.8|12530|12527.9|12531|12528.9|12529.8|12527.7|92
1625783100000|2021-07-08 22:25:00|12530.1|12528|12530|12527.9|12530.9|12528.5|12529.5|12527.4|89
1625783400000|2021-07-08 22:30:00|12529.9|12527.8|12530.1|12528|12530.9|12528.8|12529.9|12527.8|77
1625783700000|2021-07-08 22:35:00|12530.2|12528.1|12531.8|12529.7|12532|12529.9|12530.1|12528|109
1625784000000|2021-07-08 22:40:00|12531.9|12529.8|12535.7|12533.6|12536|12533.9|12531.8|12529.7|122
1625784300000|2021-07-08 22:45:00|12535.8|12533.7|12533.8|12531.7|12535.8|12533.7|12532.4|12530.3|79
1625784600000|2021-07-08 22:50:00|12533.7|12531.6|12537.6|12535.5|12538.2|12536.1|12533.7|12531.6|251
1625784900000|2021-07-08 22:55:00|12537.8|12535.7|12546.6|12544.5|12548|12545.9|12537.6|12535.5|345
1625785200000|2021-07-08 23:00:00|12546.5|12544.4|12541.2|12539.1|12547.7|12545.6|12541.1|12539|403
1625785500000|2021-07-08 23:05:00|12541.1|12539|12539.8|12537.7|12541.4|12539.3|12537.6|12535.8|180
1625785800000|2021-07-08 23:10:00|12539.7|12537.6|12538.3|12536.2|12540.1|12538|12537.8|12535.7|168
1625786100000|2021-07-08 23:15:00|12538.4|12536.3|12539.3|12537.2|12541.6|12539.5|12538.2|12536.1|185
1625786400000|2021-07-08 23:20:00|12539.1|12537|12539.1|12537|12539.8|12537.8|12537.9|12535.8|179
1625786700000|2021-07-08 23:25:00|12539|12536.9|12537.1|12535|12539.2|12537.1|12537|12534.9|121
1625787000000|2021-07-08 23:30:00|12536.7|12534.6|12537.7|12535.6|12538.6|12536.5|12536.4|12534.3|128
1625787300000|2021-07-08 23:35:00|12537.8|12535.7|12534.5|12532.4|12537.8|12535.7|12533.9|12531.8|141
1625787600000|2021-07-08 23:40:00|12534.6|12532.5|12530|12527.9|12534.8|12532.7|12529.3|12527.2|199
1625787900000|2021-07-08 23:45:00|12529.7|12527.6|12529.5|12527.4|12532.4|12530.3|12528.8|12527.1|176
1625788200000|2021-07-08 23:50:00|12529.4|12527.3|12530.7|12528.6|12530.8|12528.7|12528.6|12526.8|175
1625788500000|2021-07-08 23:55:00|12530.8|12528.7|12532.4|12530.3|12532.5|12530.4|12529.6|12527.5|238
1625788800000|2021-07-09 00:00:00|12532.3|12530.2|12531.2|12529.1|12533.7|12531.6|12525.8|12523.7|618
1625789100000|2021-07-09 00:05:00|12531.3|12529.2|12528.6|12526.5|12531.3|12529.2|12525.9|12524.2|448
1625789400000|2021-07-09 00:10:00|12528.5|12526.4|12530.1|12528|12531.9|12529.8|12528.3|12526.4|260
1625789700000|2021-07-09 00:15:00|12530.3|12528.2|12531|12528.9|12532.2|12530.3|12527.4|12525.3|299
1625790000000|2021-07-09 00:20:00|12531.2|12529.1|12530.6|12529.3|12532.9|12531.1|12529.6|12527.9|344
1625790300000|2021-07-09 00:25:00|12530.5|12529.2|12530.7|12528.6|12532.1|12530.4|12530|12528|249
1625790600000|2021-07-09 00:30:00|12530.6|12528.5|12535.3|12533.2|12535.4|12533.3|12530.1|12528|294
1625790900000|2021-07-09 00:35:00|12535.4|12533.3|12534.2|12532.1|12537.7|12535.7|12533.8|12532.1|357
1625791200000|2021-07-09 00:40:00|12534.3|12532.2|12532.1|12530.8|12534.5|12532.6|12531.4|12529.3|361
1625791500000|2021-07-09 00:45:00|12532.2|12530.9|12534.3|12532.2|12536|12534.2|12532.2|12530.5|334
1625791800000|2021-07-09 00:50:00|12534.2|12532.1|12533.4|12531.3|12534.5|12532.4|12531.2|12529.1|363
1625792100000|2021-07-09 00:55:00|12533.7|12531.6|12533.3|12531.2|12535.2|12533.4|12532.1|12530|317
1625792400000|2021-07-09 01:00:00|12533.2|12531.1|12537.4|12535.3|12537.6|12535.8|12531.6|12529.9|547
1625792700000|2021-07-09 01:05:00|12537.1|12535.8|12535.4|12533.3|12539.2|12537.1|12534.4|12532.3|379
1625793000000|2021-07-09 01:10:00|12535.3|12533.2|12536.8|12534.7|12537.8|12535.7|12533.2|12531.6|353
1625793300000|2021-07-09 01:15:00|12536.9|12534.8|12537.1|12535|12537.9|12535.8|12534.9|12532.9|465
1625793600000|2021-07-09 01:20:00|12537|12534.9|12539.1|12537|12539.2|12537.1|12535.4|12533.6|372
1625793900000|2021-07-09 01:25:00|12539|12536.9|12540|12537.9|12540.3|12538.2|12537.2|12535.1|390
1625794200000|2021-07-09 01:30:00|12540.2|12538.1|12539.8|12537.7|12543.2|12541.1|12538.4|12536.3|618
1625794500000|2021-07-09 01:35:00|12539.9|12537.8|12543.4|12541.3|12544.1|12542.4|12537.9|12536.2|570
1625794800000|2021-07-09 01:40:00|12542.9|12541.6|12551.2|12549.1|12552.1|12550|12542.9|12541.5|615
1625795100000|2021-07-09 01:45:00|12550.9|12548.8|12553.1|12551|12553.5|12551.4|12549.4|12547.5|473
1625795400000|2021-07-09 01:50:00|12553.3|12551.2|12555.1|12553|12556.3|12554.2|12551.8|12549.7|343
1625795700000|2021-07-09 01:55:00|12555|12552.9|12553|12550.9|12557.5|12555.4|12552.3|12550.2|508
1625796000000|2021-07-09 02:00:00|12552.7|12550.6|12555.8|12553.7|12557.4|12555.3|12551|12548.9|392
1625796300000|2021-07-09 02:05:00|12555.7|12553.6|12554.4|12552.3|12557.5|12555.4|12553.1|12551.3|350
1625796600000|2021-07-09 02:10:00|12554.5|12552.4|12553.1|12551|12558.2|12556.1|12553.1|12551|423
1625796900000|2021-07-09 02:15:00|12552.7|12550.6|12553.3|12551.2|12555|12552.9|12552.7|12550.6|332
1625797200000|2021-07-09 02:20:00|12553.2|12551.1|12553.8|12551.7|12554.3|12552.2|12551.8|12549.7|322
1625797500000|2021-07-09 02:25:00|12553.7|12551.6|12553.2|12551.1|12555.8|12553.7|12552.2|12550.1|277
1625797800000|2021-07-09 02:30:00|12553.3|12551.2|12548.6|12546.5|12554.2|12552.1|12548.1|12546.4|371
1625798100000|2021-07-09 02:35:00|12548.5|12546.4|12546.2|12544.1|12549.4|12547.6|12546|12543.9|394
1625798400000|2021-07-09 02:40:00|12546.1|12544|12543|12540.9|12546.1|12544|12541.7|12539.6|360
1625798700000|2021-07-09 02:45:00|12542.9|12540.8|12542.9|12540.8|12544|12542.3|12540.1|12538.5|384
1625799000000|2021-07-09 02:50:00|12542.8|12540.7|12547.1|12545|12547.7|12545.6|12542.2|12540.3|321
1625799300000|2021-07-09 02:55:00|12547.2|12545.1|12547.8|12545.7|12548.9|12546.8|12545.7|12543.8|260
1625799600000|2021-07-09 03:00:00|12547.4|12545.3|12547.8|12545.7|12549.5|12547.4|12546.8|12544.9|250
1625799900000|2021-07-09 03:05:00|12547.5|12545.4|12543.6|12541.5|12548|12546.4|12542.8|12541.2|328
1625800200000|2021-07-09 03:10:00|12543.7|12541.6|12543.9|12541.8|12545.6|12543.5|12542.6|12540.7|275
1625800500000|2021-07-09 03:15:00|12543.8|12541.7|12545.1|12543|12545.2|12543.1|12542.9|12540.9|265
1625800800000|2021-07-09 03:20:00|12545.2|12543.1|12544.8|12542.7|12545.4|12543.7|12542.7|12540.9|335
1625801100000|2021-07-09 03:25:00|12544.9|12542.8|12543.3|12541.2|12544.9|12542.8|12541.4|12539.6|361
1625801400000|2021-07-09 03:30:00|12543.4|12541.3|12547.6|12545.5|12547.8|12545.7|12541.5|12539.8|507
1625801700000|2021-07-09 03:35:00|12547.7|12545.6|12544|12541.9|12547.7|12545.9|12542|12540.2|584
1625802000000|2021-07-09 03:40:00|12544.1|12542|12546|12543.9|12547|12545.2|12542.7|12540.9|459
1625802300000|2021-07-09 03:45:00|12546.1|12544|12546.1|12544|12547.1|12545.3|12544.1|12542.3|351
1625802600000|2021-07-09 03:50:00|12546|12543.9|12546|12543.9|12547.6|12545.9|12544.1|12542.4|300
1625802900000|2021-07-09 03:55:00|12545.9|12543.8|12544.9|12543.6|12547.6|12545.8|12543.6|12541.8|423
1625803200000|2021-07-09 04:00:00|12544.8|12543.5|12545.3|12543.2|12546.9|12545.2|12543.3|12541.8|443
1625803500000|2021-07-09 04:05:00|12544.7|12543.4|12540.7|12538.6|12545.4|12543.9|12539.6|12537.5|294
1625803800000|2021-07-09 04:10:00|12540.8|12538.7|12544.4|12542.3|12545.8|12544.2|12538.2|12536.4|535
1625804100000|2021-07-09 04:15:00|12544.7|12542.6|12546.9|12544.8|12547|12545.3|12541.3|12539.4|561
1625804400000|2021-07-09 04:20:00|12547|12544.9|12544.5|12543.2|12548.5|12546.4|12544.5|12543|239
1625804700000|2021-07-09 04:25:00|12544.8|12543.5|12543.7|12541.6|12546|12544.2|12543.2|12541.1|286
1625805000000|2021-07-09 04:30:00|12543.6|12541.5|12544.5|12542.4|12546.1|12544|12542.9|12541.1|246
1625805300000|2021-07-09 04:35:00|12544.4|12542.3|12542.6|12540.5|12546|12543.9|12541.6|12539.6|279
1625805600000|2021-07-09 04:40:00|12542.4|12540.3|12543|12540.9|12543|12541.3|12541.5|12539.9|176
1625805900000|2021-07-09 04:45:00|12542.8|12540.7|12541.4|12539.3|12544.6|12542.9|12541|12539.3|258
1625806200000|2021-07-09 04:50:00|12540.9|12539.6|12536.8|12534.7|12541.4|12539.7|12535.9|12533.8|308
1625806500000|2021-07-09 04:55:00|12536.6|12534.5|12539.1|12537|12539.8|12537.7|12536.5|12534.4|254
1625806800000|2021-07-09 05:00:00|12539|12536.9|12532.6|12530.5|12539.2|12537.1|12532.3|12530.4|440
1625807100000|2021-07-09 05:05:00|12532.3|12530.2|12532|12529.9|12533|12530.9|12529.6|12527.5|416
1625807400000|2021-07-09 05:10:00|12531.9|12529.8|12532.9|12530.8|12533.4|12531.3|12529.4|12527.3|471
1625807700000|2021-07-09 05:15:00|12533.1|12531|12535.1|12533|12536.2|12534.2|12532.1|12530.5|399
1625808000000|2021-07-09 05:20:00|12535|12532.9|12534.4|12532.3|12535|12532.9|12532.6|12530.6|350
1625808300000|2021-07-09 05:25:00|12534.3|12532.2|12535.1|12533.8|12535.5|12533.8|12532.7|12531|245
1625808600000|2021-07-09 05:30:00|12535.5|12533.4|12533|12530.9|12536.9|12534.8|12531.3|12529.6|482
1625808900000|2021-07-09 05:35:00|12532.6|12531.3|12534.2|12532.1|12535.3|12533.5|12532.5|12530.4|310
1625809200000|2021-07-09 05:40:00|12534.1|12532|12534.1|12532|12535.1|12533.5|12531.6|12529.7|434
1625809500000|2021-07-09 05:45:00|12534|12531.9|12534.2|12532.1|12536.2|12534.1|12533|12531.2|259
1625809800000|2021-07-09 05:50:00|12534.1|12532|12534.9|12532.8|12535.9|12533.8|12533.6|12531.7|219
1625810100000|2021-07-09 05:55:00|12535|12532.9|12533.1|12531|12536.8|12534.7|12532.6|12530.5|340
1625810400000|2021-07-09 06:00:00|12533|12530.9|12535.4|12534.1|12536.7|12534.8|12531.7|12530|625
1625810700000|2021-07-09 06:05:00|12535.8|12533.7|12532.6|12531.3|12535.9|12533.8|12530.7|12528.6|510
1625811000000|2021-07-09 06:10:00|12532.8|12530.7|12532|12529.9|12532.9|12531.2|12528.2|12526.6|575
1625811300000|2021-07-09 06:15:00|12531.9|12529.8|12530|12528.7|12533.7|12532|12528.5|12526.4|582
1625811600000|2021-07-09 06:20:00|12530.4|12528.3|12532.9|12530.8|12533.6|12531.9|12528.1|12526.4|452
1625811900000|2021-07-09 06:25:00|12533.3|12531.2|12536.2|12534.9|12537.6|12535.5|12533.2|12531.2|414
1625812200000|2021-07-09 06:30:00|12535.9|12534.6|12536.3|12535|12539|12536.9|12534.4|12532.7|505
1625812500000|2021-07-09 06:35:00|12536.4|12534.3|12534.8|12533.5|12539.1|12537.3|12534.6|12532.8|483
1625812800000|2021-07-09 06:40:00|12534.6|12533.3|12533.3|12531.2|12536.6|12535.1|12531.7|12530.1|527
1625813100000|2021-07-09 06:45:00|12532.9|12531.6|12535.2|12533.1|12535.3|12533.3|12532.3|12530.6|417
1625813400000|2021-07-09 06:50:00|12535.1|12533|12536.2|12534.1|12536.3|12534.2|12530.1|12528.3|526
1625813700000|2021-07-09 06:55:00|12536.3|12534.2|12539.9|12537.8|12540|12538|12534.9|12532.8|557
1625814000000|2021-07-09 07:00:00|12540|12537.9|12537.2|12535.1|12546.2|12544.2|12536.4|12534.3|611
1625814300000|2021-07-09 07:05:00|12537.3|12535.2|12528|12525.9|12537.4|12535.3|12526.4|12524.3|721
1625814600000|2021-07-09 07:10:00|12527.4|12525.3|12524.9|12522.8|12530.3|12528.2|12524|12521.9|812
1625814900000|2021-07-09 07:15:00|12525.1|12523|12524.6|12522.5|12526.2|12524.1|12521.2|12519.1|731
1625815200000|2021-07-09 07:20:00|12525|12522.9|12522.8|12520.7|12525|12522.9|12520.7|12518.6|714
1625815500000|2021-07-09 07:25:00|12522.7|12520.6|12534.3|12532.2|12534.3|12532.2|12521.4|12519.3|598
1625815800000|2021-07-09 07:30:00|12534.2|12532.1|12531.1|12529|12537.5|12535.4|12531.1|12529|679
1625816100000|2021-07-09 07:35:00|12531|12528.9|12525.8|12523.7|12533.6|12531.5|12525.1|12523.3|629
1625816400000|2021-07-09 07:40:00|12525.7|12523.6|12524.3|12522.2|12525.9|12523.8|12521.3|12519.2|663
1625816700000|2021-07-09 07:45:00|12524.4|12522.3|12519.3|12517.2|12529.4|12527.3|12517|12515|779
1625817000000|2021-07-09 07:50:00|12519.4|12517.3|12520.1|12518|12523.1|12521|12517.6|12515.5|693
1625817300000|2021-07-09 07:55:00|12520.6|12518.5|12525.7|12523.6|12528.1|12526.2|12518.5|12516.4|635
1625817600000|2021-07-09 08:00:00|12525.5|12523.4|12519.9|12517.8|12526.7|12525.1|12518.6|12516.5|739
1625817900000|2021-07-09 08:05:00|12519.6|12517.5|12518.9|12517.6|12520.6|12518.8|12516.2|12514.2|798
1625818200000|2021-07-09 08:10:00|12518.8|12517.5|12517|12514.9|12520.2|12518.1|12515.6|12513.5|733
1625818500000|2021-07-09 08:15:00|12517.4|12516.1|12522|12520.7|12522.8|12521.1|12517.4|12516.1|640
1625818800000|2021-07-09 08:20:00|12522.1|12520.8|12520.1|12518|12522.3|12520.8|12517.6|12516.1|509
1625819100000|2021-07-09 08:25:00|12520.3|12518.2|12523.8|12521.7|12524.4|12522.7|12519.7|12518.1|613
1625819400000|2021-07-09 08:30:00|12523.3|12522|12517.1|12515|12524.2|12522.7|12515.4|12513.3|593
1625819700000|2021-07-09 08:35:00|12516.2|12514.9|12517.5|12516.2|12521.7|12520.1|12516|12514|622
1625820000000|2021-07-09 08:40:00|12517.9|12515.8|12522.4|12520.3|12522.6|12520.7|12515|12513.2|509
1625820300000|2021-07-09 08:45:00|12522.5|12520.4|12520.6|12519.3|12525.4|12523.8|12520.6|12518.9|614
1625820600000|2021-07-09 08:50:00|12520.5|12519.2|12520.2|12518.1|12522.1|12520.1|12515.7|12513.8|549
1625820900000|2021-07-09 08:55:00|12520.1|12518|12523.1|12521|12524.4|12522.7|12517.3|12515.2|570
1625821200000|2021-07-09 09:00:00|12523.2|12521.1|12519.5|12517.4|12526.8|12525|12517.9|12516|727
1625821500000|2021-07-09 09:05:00|12519.7|12517.6|12524.3|12522.2|12524.5|12522.7|12518.2|12516.6|496
1625821800000|2021-07-09 09:10:00|12524.2|12522.1|12523.7|12522.4|12527.5|12525.8|12521.5|12519.8|810
1625822100000|2021-07-09 09:15:00|12523.8|12522.5|12520.3|12518.2|12524.4|12522.8|12516.7|12515|688
1625822400000|2021-07-09 09:20:00|12519.7|12518.4|12519.2|12517.1|12519.8|12518.4|12516|12514.2|651
1625822700000|2021-07-09 09:25:00|12518.8|12517.5|12523.7|12521.6|12524.1|12522.4|12517.4|12515.3|692
1625823000000|2021-07-09 09:30:00|12523.9|12521.8|12522.7|12520.6|12525.2|12523.1|12518.7|12516.6|682
1625823300000|2021-07-09 09:35:00|12522.8|12520.7|12519.5|12517.4|12525.1|12523|12519.5|12517.4|625
1625823600000|2021-07-09 09:40:00|12519.6|12517.5|12515.5|12513.4|12519.8|12517.8|12515.3|12513.2|481
1625823900000|2021-07-09 09:45:00|12515.7|12513.6|12516.3|12514.2|12517.8|12515.7|12514.1|12512|423
1625824200000|2021-07-09 09:50:00|12516.4|12514.3|12511.9|12510.6|12518.5|12516.4|12511.6|12509.5|706
1625824500000|2021-07-09 09:55:00|12512.4|12510.3|12510.6|12508.5|12513.5|12511.4|12507.9|12505.8|764
1625824800000|2021-07-09 10:00:00|12510.8|12508.7|12510|12507.9|12512.5|12510.6|12508.8|12506.8|736
1625825100000|2021-07-09 10:05:00|12510.1|12508|12512.1|12510.8|12513.2|12511.5|12508.7|12506.6|513
1625825400000|2021-07-09 10:10:00|12512.5|12510.4|12514.2|12512.1|12517.8|12515.9|12512.2|12510.4|567
1625825700000|2021-07-09 10:15:00|12514|12512.7|12511.7|12509.6|12515.6|12513.7|12510.8|12509|581
1625826000000|2021-07-09 10:20:00|12511.8|12509.7|12517.3|12515.2|12517.3|12515.5|12511.5|12509.7|616
1625826300000|2021-07-09 10:25:00|12517.2|12515.1|12522.9|12520.8|12523.6|12521.8|12515.7|12514|526
1625826600000|2021-07-09 10:30:00|12522.8|12520.7|12516.2|12514.9|12523.6|12521.7|12515.1|12513.6|452
1625826900000|2021-07-09 10:35:00|12516.1|12514.8|12514.2|12512.1|12517.2|12515.6|12513.5|12511.9|443
1625827200000|2021-07-09 10:40:00|12514.1|12512|12514.3|12512.2|12514.8|12513.2|12511.2|12509.4|427
1625827500000|2021-07-09 10:45:00|12514.5|12512.4|12511.6|12509.5|12514.8|12513.4|12510.5|12508.4|400
1625827800000|2021-07-09 10:50:00|12511.7|12509.6|12512.3|12510.2|12513.6|12511.6|12511.1|12509.4|364
1625828100000|2021-07-09 10:55:00|12512.4|12510.3|12512.2|12510.1|12513.3|12511.5|12511.2|12509.5|386
1625828400000|2021-07-09 11:00:00|12511.6|12509.5|12512.3|12510.2|12512.7|12511|12510.7|12508.9|420
1625828700000|2021-07-09 11:05:00|12512.4|12510.3|12512.7|12511.4|12514.6|12513.1|12511.3|12509.7|467
1625829000000|2021-07-09 11:10:00|12512.5|12511.2|12512.1|12510.8|12514.5|12513|12511.1|12509.5|454
1625829300000|2021-07-09 11:15:00|12512|12510.7|12511.5|12509.4|12514.1|12512|12508.7|12506.8|514
1625829600000|2021-07-09 11:20:00|12511.7|12509.6|12513.7|12511.6|12514.5|12512.8|12511.4|12509.3|523
1625829900000|2021-07-09 11:25:00|12513.8|12511.7|12514.4|12513.1|12516.3|12515|12512.6|12511|392
1625830200000|2021-07-09 11:30:00|12514.5|12513.2|12511|12509.7|12515.8|12514.4|12509.2|12507.6|633
1625830500000|2021-07-09 11:35:00|12510.9|12509.6|12506.4|12505.1|12512.1|12510.5|12506.4|12504.6|461
1625830800000|2021-07-09 11:40:00|12506|12504.7|12497.8|12495.7|12506.3|12504.7|12496.7|12495|583
1625831100000|2021-07-09 11:45:00|12498|12495.9|12492.3|12490.2|12498|12496.4|12491.8|12490.1|639
1625831400000|2021-07-09 11:50:00|12492.5|12490.4|12494.7|12493.4|12498.2|12496.4|12491.2|12489.6|553
1625831700000|2021-07-09 11:55:00|12494.8|12493.5|12496.3|12494.2|12499.2|12497.4|12494.8|12492.9|545
1625832000000|2021-07-09 12:00:00|12496.4|12494.3|12495.1|12493.8|12496.8|12495.1|12493.5|12491.8|685
1625832300000|2021-07-09 12:05:00|12495.2|12493.9|12492.4|12491.1|12495.7|12494.2|12491.8|12490.4|556
1625832600000|2021-07-09 12:10:00|12492.3|12491|12494.6|12493.3|12496.3|12495|12490.9|12489.5|612
1625832900000|2021-07-09 12:15:00|12494.7|12493.4|12495.1|12493.8|12497.7|12496.1|12493.7|12492.2|522
1625833200000|2021-07-09 12:20:00|12495.4|12494.1|12493.8|12491.7|12497.5|12495.8|12490.5|12488.8|567
1625833500000|2021-07-09 12:25:00|12493.9|12491.8|12494.7|12490.6|12497.5|12496.1|12491.7|12489.4|589
1625833800000|2021-07-09 12:30:00|12494.5|12491.4|12478.6|12476.5|12497.4|12495.3|12472.4|12470.3|1181
1625834100000|2021-07-09 12:35:00|12478.7|12476.6|12492|12489.9|12492.3|12490.2|12476.7|12474.6|863
1625834400000|2021-07-09 12:40:00|12492.1|12490|12498.8|12497.5|12500.1|12498.1|12490.8|12489.1|798
1625834700000|2021-07-09 12:45:00|12498.9|12497.6|12488|12485.9|12499.6|12498.1|12479.7|12477.6|812
1625835000000|2021-07-09 12:50:00|12488.1|12486|12486.5|12485.2|12491.3|12489.2|12484.1|12482|729
1625835300000|2021-07-09 12:55:00|12486.6|12485.3|12487.8|12486.5|12492.6|12490.9|12486.4|12484.7|629
1625835600000|2021-07-09 13:00:00|12488.1|12486.8|12488.8|12486.7|12492.4|12490.3|12485|12482.9|715
1625835900000|2021-07-09 13:05:00|12488.7|12486.6|12492.3|12491|12492.5|12491|12487|12485.3|742
1625836200000|2021-07-09 13:10:00|12492.4|12491.1|12493.4|12491.3|12496.1|12494.5|12490.7|12489.1|714
1625836500000|2021-07-09 13:15:00|12493.5|12491.4|12496.5|12494.4|12497.9|12496.2|12491.6|12489.7|634
1625836800000|2021-07-09 13:20:00|12496.4|12494.3|12495.7|12493.6|12498.8|12497.1|12495.3|12493.2|544
1625837100000|2021-07-09 13:25:00|12495.6|12493.5|12496.9|12494.8|12496.9|12495.2|12492.3|12490.6|463
1625837400000|2021-07-09 13:30:00|12496.7|12495.4|12494.8|12492.7|12497.2|12495.4|12492.4|12490.6|629
1625837700000|2021-07-09 13:35:00|12494.9|12492.8|12489.5|12487.4|12496|12494.2|12487.8|12485.9|524
1625838000000|2021-07-09 13:40:00|12490|12487.9|12485|12482.9|12490.8|12488.7|12483.2|12481.5|639
1625838300000|2021-07-09 13:45:00|12485.2|12483.1|12493|12490.9|12495.3|12493.8|12484|12481.9|609
1625838600000|2021-07-09 13:50:00|12493.1|12491|12486.9|12485.6|12493.9|12492.2|12486|12484.2|803
1625838900000|2021-07-09 13:55:00|12486.8|12485.5|12494|12491.9|12496.9|12495.1|12486.1|12484.8|674
1625839200000|2021-07-09 14:00:00|12493.9|12491.8|12496.8|12494.7|12499.7|12497.7|12490.9|12489.2|855
1625839500000|2021-07-09 14:05:00|12497|12494.9|12498.5|12497.2|12500.7|12499.4|12495.4|12493.6|739
1625839800000|2021-07-09 14:10:00|12498.2|12496.9|12498|12495.9|12499.8|12498.5|12496.2|12494.9|694
1625840100000|2021-07-09 14:15:00|12497.9|12495.8|12493.8|12491.7|12499.2|12497.3|12492.6|12490.7|609
1625840400000|2021-07-09 14:20:00|12493.9|12491.8|12492|12489.9|12494.1|12492|12488.6|12486.9|634
1625840700000|2021-07-09 14:25:00|12491.9|12489.8|12496.7|12494.6|12498.4|12496.7|12490.9|12488.9|598
1625841000000|2021-07-09 14:30:00|12496.6|12495.3|12501.9|12499.8|12502.8|12501.2|12494.6|12492.7|661
1625841300000|2021-07-09 14:35:00|12501.8|12499.7|12497.5|12495.4|12501.8|12499.7|12494.5|12492.4|543
1625841600000|2021-07-09 14:40:00|12497.4|12495.3|12492.8|12490.7|12497.4|12495.3|12486.6|12484.5|703
1625841900000|2021-07-09 14:45:00|12492.1|12490.8|12488.7|12486.6|12494.1|12492.2|12488.3|12486.6|628
1625842200000|2021-07-09 14:50:00|12488.6|12486.5|12480.9|12478.8|12488.8|12486.9|12479.2|12477.1|719
1625842500000|2021-07-09 14:55:00|12480.6|12479.3|12480.3|12478.2|12488.3|12486.2|12474.5|12472.4|1196
1625842800000|2021-07-09 15:00:00|12480.2|12479|12479.1|12477.8|12481.9|12480.1|12475|12473.3|924
1625843100000|2021-07-09 15:05:00|12478.9|12477.6|12473.8|12471.7|12479.4|12477.7|12473.5|12471.7|409
1625843400000|2021-07-09 15:10:00|12473.9|12471.8|12472|12469.9|12475.2|12473.5|12471.5|12469.6|467
1625843700000|2021-07-09 15:15:00|12472.1|12470|12469.4|12468.1|12472.6|12470.5|12468.8|12467|521
1625844000000|2021-07-09 15:20:00|12469.3|12468|12468.6|12466.5|12474.5|12472.4|12467.4|12465.3|544
1625844300000|2021-07-09 15:25:00|12468.7|12466.6|12474.3|12472.2|12475.4|12473.8|12468.4|12466.3|695
1625844600000|2021-07-09 15:30:00|12474.4|12472.3|12468.9|12467.6|12475.1|12473.4|12468.8|12467.1|583
1625844900000|2021-07-09 15:35:00|12469|12467.7|12470.7|12468.6|12471.8|12470.3|12468.6|12467|518
1625845200000|2021-07-09 15:40:00|12470.6|12468.5|12471.2|12469.9|12471.7|12470|12467.9|12465.9|445
1625845500000|2021-07-09 15:45:00|12471.1|12469.8|12474.1|12472|12474.6|12473|12469.4|12468|462
1625845800000|2021-07-09 15:50:00|12473.8|12472.5|12479.5|12477.4|12480.2|12478.1|12473.3|12471.4|458
1625846100000|2021-07-09 15:55:00|12479.4|12477.3|12478.7|12476.6|12480.1|12478.8|12476.3|12475|523
1625846400000|2021-07-09 16:00:00|12478.6|12476.5|12479.7|12477.6|12479.7|12478|12475.1|12473|534
1625846700000|2021-07-09 16:05:00|12479.6|12477.5|12479.6|12477.5|12480.9|12479.1|12478.5|12476.4|430
1625847000000|2021-07-09 16:10:00|12479.5|12477.4|12482.9|12480.8|12483.4|12481.5|12479.2|12477.4|365
1625847300000|2021-07-09 16:15:00|12482.8|12481.5|12483|12481.7|12484.1|12482.5|12482.1|12480.3|376
1625847600000|2021-07-09 16:20:00|12483.9|12481.8|12482.9|12481.6|12485|12483.4|12481.2|12479.5|292
1625847900000|2021-07-09 16:25:00|12483.3|12481.2|12483.1|12481.8|12484.4|12482.8|12481.3|12479.5|281
1625848200000|2021-07-09 16:30:00|12483.2|12481.9|12481.2|12479.9|12483.4|12481.9|12480.6|12478.8|357
1625848500000|2021-07-09 16:35:00|12481.3|12480|12482.5|12480.4|12483|12481.4|12480.1|12478.8|419
1625848800000|2021-07-09 16:40:00|12482.6|12480.5|12478.9|12477.6|12483.1|12481|12478.9|12477.2|267
1625849100000|2021-07-09 16:45:00|12479|12477.7|12478.9|12476.8|12481.2|12479.4|12478|12476.2|313
1625849400000|2021-07-09 16:50:00|12478.3|12477|12477.6|12475.5|12480.1|12478.5|12476.4|12474.9|325
1625849700000|2021-07-09 16:55:00|12477.5|12475.4|12474.8|12473.5|12478.1|12476.6|12474.2|12472.7|328
1625850000000|2021-07-09 17:00:00|12474.9|12473.6|12475.6|12474.3|12476.5|12475.2|12473.8|12472.1|373
1625850300000|2021-07-09 17:05:00|12475.2|12473.9|12475.2|12473.9|12477.8|12476.2|12475|12473.3|468
1625850600000|2021-07-09 17:10:00|12475.1|12473.8|12472.4|12470.3|12475.6|12474|12471.5|12469.6|370
1625850900000|2021-07-09 17:15:00|12472.3|12470.2|12469.1|12467.8|12472.5|12470.8|12468.9|12467.3|267
1625851200000|2021-07-09 17:20:00|12469|12467.7|12470.8|12468.7|12471.3|12469.6|12468.9|12467.6|263
1625851500000|2021-07-09 17:25:00|12470.5|12469.2|12471.5|12470.2|12473.3|12471.8|12470.1|12468.3|320
1625851800000|2021-07-09 17:30:00|12471.3|12470|12474|12471.9|12474|12472.4|12470.8|12469.2|291
1625852100000|2021-07-09 17:35:00|12474.1|12472|12470.2|12468.1|12474.3|12472.6|12468.9|12467.2|236
1625852400000|2021-07-09 17:40:00|12469.8|12468.5|12468.8|12466.7|12470|12468.6|12468|12466.4|260
1625852700000|2021-07-09 17:45:00|12468.9|12466.8|12468.8|12467.5|12469.5|12467.7|12468|12466.4|344
1625853000000|2021-07-09 17:50:00|12468.7|12467.4|12468.9|12467.6|12469.4|12467.6|12468|12466.4|299
1625853300000|2021-07-09 17:55:00|12468.8|12467.5|12467.5|12465.4|12469.3|12467.8|12466.8|12465.1|260
1625853600000|2021-07-09 18:00:00|12467.1|12465.8|12468.7|12466.6|12468.7|12467.1|12466|12464.2|244
1625853900000|2021-07-09 18:05:00|12468.6|12466.5|12466.4|12465.1|12469.3|12467.5|12465.8|12464.1|233
1625854200000|2021-07-09 18:10:00|12466.8|12464.7|12467.6|12465.5|12467.6|12466|12465.8|12464.2|237
1625854500000|2021-07-09 18:15:00|12466.9|12465.6|12467.5|12465.4|12467.9|12465.8|12465.3|12463.5|262
1625854800000|2021-07-09 18:20:00|12467.7|12465.6|12468.8|12466.7|12469.3|12467.2|12467.1|12465|181
1625855100000|2021-07-09 18:25:00|12468.9|12466.8|12464.5|12462.4|12469.4|12467.6|12463.5|12461.7|268
1625855400000|2021-07-09 18:30:00|12464.6|12462.5|12464.3|12463|12465.9|12464|12463.6|12462|279
1625855700000|2021-07-09 18:35:00|12464.5|12462.4|12458.6|12457.3|12464.7|12462.9|12458.1|12456.3|443
1625856000000|2021-07-09 18:40:00|12458.7|12457.4|12457.1|12455|12460.1|12458.3|12456.7|12455|407
1625856300000|2021-07-09 18:45:00|12457.4|12455.3|12457.8|12456.5|12459.4|12457.9|12456.8|12455|259
1625856600000|2021-07-09 18:50:00|12457.9|12456.6|12457.9|12456.6|12458.7|12457.1|12457.3|12455.3|209
1625856900000|2021-07-09 18:55:00|12457.7|12456.4|12456.8|12454.7|12458.1|12456.4|12453.9|12452.3|353
1625857200000|2021-07-09 19:00:00|12456.5|12455.2|12454.6|12453.3|12457.6|12455.5|12454.4|12453.1|342
1625857500000|2021-07-09 19:05:00|12454.7|12453.4|12456.7|12454.6|12457.6|12455.8|12454.6|12452.8|258
1625857800000|2021-07-09 19:10:00|12456.8|12454.7|12455.2|12453.1|12456.9|12455.1|12454.6|12452.8|191
1625858100000|2021-07-09 19:15:00|12455.3|12453.2|12454.1|12452.8|12456|12454.3|12454.1|12452.3|252
1625858400000|2021-07-09 19:20:00|12454.8|12452.7|12454.7|12453.4|12455.9|12454.1|12454|12452.4|227
1625858700000|2021-07-09 19:25:00|12454.8|12453.5|12453.9|12452.6|12455.3|12453.6|12453.7|12452.1|137
1625859000000|2021-07-09 19:30:00|12454.1|12452.8|12454|12452.7|12455.2|12453.4|12453.5|12451.8|167
1625859300000|2021-07-09 19:35:00|12453.9|12452.6|12451.9|12449.8|12454.3|12452.7|12451.6|12449.8|242
1625859600000|2021-07-09 19:40:00|12451.7|12450.4|12452.2|12450.1|12452.3|12450.8|12450.9|12449.3|225
1625859900000|2021-07-09 19:45:00|12452.1|12450|12454|12452.7|12454.5|12452.9|12450.9|12449.6|250
1625860200000|2021-07-09 19:50:00|12453.6|12452.3|12452.9|12450.8|12454.6|12452.8|12451.5|12449.9|352
1625860500000|2021-07-09 19:55:00|12452.7|12451.4|12449.9|12448.6|12454.5|12452.8|12449.5|12447.7|523
1625860800000|2021-07-09 20:00:00|12449.8|12448.5|12446.7|12444.6|12450.6|12448.7|12445.7|12443.6|517
1625861100000|2021-07-09 20:05:00|12446.6|12444.5|12452.9|12450.8|12453.7|12451.8|12446.5|12444.4|490
1625861400000|2021-07-09 20:10:00|12452.8|12450.7|12452.8|12450.7|12453.7|12451.9|12451.7|12450.1|313
1625861700000|2021-07-09 20:15:00|12452.9|12450.8|12455.8|12453.7|12456.2|12454.3|12452.5|12450.4|197
1625862000000|2021-07-09 20:20:00|12455.5|12453.4|12453.7|12451.6|12455.9|12454.3|12452.6|12450.6|239
1625862300000|2021-07-09 20:25:00|12453.5|12451.4|12452|12449.9|12454.6|12452.5|12452|12449.9|279
1625862600000|2021-07-09 20:30:00|12452.2|12450.1|12449.5|12447.4|12452.3|12450.2|12448.5|12446.4|344
1625862900000|2021-07-09 20:35:00|12449.6|12447.5|12447.2|12445.1|12449.7|12447.6|12446|12443.9|419
1625863200000|2021-07-09 20:40:00|12447.1|12445|12446|12443.9|12448.1|12446|12444.2|12442.1|312
1625863500000|2021-07-09 20:45:00|12446.2|12444.1|12451.9|12449.8|12452.3|12450.2|12445.3|12443.2|334
1625863800000|2021-07-09 20:50:00|12453.1|12451|12453.4|12451.3|12454.9|12452|12450.4|12448.3|352
1625864100000|2021-07-09 20:55:00|12452.2|12450.1|12447.9|12440.9|12458.2|12453.5|12447.1|12440.1|538
1626033600000|2021-07-11 20:00:00|12460.6|12447.6|12466.8|12453.8|12468.2|12455.2|12460.6|12447.6|12
1626033900000|2021-07-11 20:05:00|12467.5|12454.5|12466.6|12453.6|12468.4|12455.4|12466.6|12453.6|12
1626034200000|2021-07-11 20:10:00|12467.6|12454.6|12461|12448|12468.2|12455.2|12460.6|12447.6|17
1626034500000|2021-07-11 20:15:00|12462.2|12449.2|12455|12446.5|12462.9|12449.9|12454.7|12441.7|7
1626034800000|2021-07-11 20:20:00|12455.2|12446.7|12455.2|12446.7|12455.2|12446.7|12455.2|12446.7|1
1626035100000|2021-07-11 20:25:00|12455.1|12442.1|12458.7|12445.7|12461.3|12448.3|12454.7|12442.1|8
1626035400000|2021-07-11 20:30:00|12459.3|12446.3|12455.2|12442.2|12459.3|12446.3|12455.2|12442.2|7
1626035700000|2021-07-11 20:35:00|12456.3|12444.4|12467.3|12454.3|12468.6|12455.6|12456.3|12444.4|8
1626036000000|2021-07-11 20:40:00|12460.6|12447.6|12461.8|12448.8|12466.8|12453.8|12460.6|12447.6|17
1626036300000|2021-07-11 20:45:00|12462.5|12449.5|12462.5|12449.5|12463.9|12450.9|12457.5|12444.5|8
1626036600000|2021-07-11 20:50:00|12461.8|12448.8|12463.9|12450.9|12463.9|12450.9|12457|12444|9
1626036900000|2021-07-11 20:55:00|12462.5|12449.5|12462.8|12449.8|12463.3|12450.3|12457.5|12444.5|24
1626037200000|2021-07-11 21:00:00|12460|12447|12462.2|12449.2|12464.7|12451.7|12457.5|12444.5|46
1626037500000|2021-07-11 21:05:00|12459.7|12446.7|12461.4|12448.4|12463.6|12450.6|12456.5|12443.5|55
1626037800000|2021-07-11 21:10:00|12462.5|12449.5|12463.2|12450.2|12463.3|12450.3|12461.4|12448.4|74
1626038100000|2021-07-11 21:15:00|12462.6|12449.6|12463.6|12450.6|12463.8|12450.8|12460|12447|84
1626038400000|2021-07-11 21:20:00|12465.2|12452.2|12463.6|12450.6|12465.2|12452.2|12460.5|12447.5|62
1626038700000|2021-07-11 21:25:00|12463.3|12450.3|12463.6|12450.6|12463.9|12450.9|12457.4|12444.4|68
1626039000000|2021-07-11 21:30:00|12463.3|12450.3|12462.8|12449.8|12464.1|12451.1|12457.6|12444.6|146
1626039300000|2021-07-11 21:35:00|12462.7|12449.7|12463|12450|12464|12451|12462.4|12449.4|78
1626039600000|2021-07-11 21:40:00|12463.7|12450.7|12463.2|12450.2|12464|12451.2|12462.2|12449.3|107
1626039900000|2021-07-11 21:45:00|12463|12450|12464.3|12451.3|12465.7|12453.4|12462.8|12449.8|64
1626040200000|2021-07-11 21:50:00|12464.1|12451.1|12463.8|12450.8|12465.3|12452.3|12463.2|12450.2|74
1626040500000|2021-07-11 21:55:00|12463.6|12451.1|12459.9|12451.9|12463.9|12453.4|12457.3|12449.3|95
1626040800000|2021-07-11 22:00:00|12460|12452|12457.6|12450.6|12460|12452.2|12451.7|12444.7|596
1626041100000|2021-07-11 22:05:00|12457.7|12450.7|12456.8|12450.3|12459.1|12452.9|12454.7|12448|743
1626041400000|2021-07-11 22:10:00|12456.9|12450.4|12455.9|12448.9|12458.7|12452.6|12453.1|12447.2|539
1626041700000|2021-07-11 22:15:00|12455.8|12448.8|12451.7|12447.4|12457.3|12451.7|12450.2|12446.3|350
1626042000000|2021-07-11 22:20:00|12451.6|12447.3|12449.7|12447.6|12453|12449.2|12448.4|12444.3|298
1626042300000|2021-07-11 22:25:00|12450.2|12447.2|12450.7|12448.6|12450.7|12448.6|12448.3|12446.2|218
1626042600000|2021-07-11 22:30:00|12450.3|12448.2|12454.4|12448|12458|12451.7|12448.6|12446.5|374
1626042900000|2021-07-11 22:35:00|12454.6|12447.7|12450.1|12448|12455.2|12450.1|12449|12444.7|432
1626043200000|2021-07-11 22:40:00|12450|12447.9|12453.1|12451|12454.5|12451.6|12450|12447.7|200
1626043500000|2021-07-11 22:45:00|12453.2|12451.1|12451.6|12449.5|12453.2|12451.1|12450.5|12448.1|158
1626043800000|2021-07-11 22:50:00|12451.7|12449.6|12451.3|12449.2|12452|12449.7|12450.9|12448.8|105
1626044100000|2021-07-11 22:55:00|12451.4|12449.3|12453.2|12451.1|12453.7|12451.6|12451.2|12449|93
1626044400000|2021-07-11 23:00:00|12453.4|12451.3|12452.1|12450|12453.4|12451.3|12449.7|12447.6|190
1626044700000|2021-07-11 23:05:00|12452.2|12450.1|12452.1|12450|12453.9|12451.8|12452|12449.9|154
1626045000000|2021-07-11 23:10:00|12451.9|12449.8|12451.3|12449.2|12454.5|12452.4|12451.2|12449.1|190
1626045300000|2021-07-11 23:15:00|12451.2|12449.1|12454.4|12452.3|12455|12452.9|12451.1|12449|240
1626045600000|2021-07-11 23:20:00|12454.5|12452.4|12454.2|12452.1|12455.3|12453.5|12453.9|12451.8|129
1626045900000|2021-07-11 23:25:00|12454.1|12452|12453.6|12451.5|12454.2|12452.3|12453.1|12451|108
1626046200000|2021-07-11 23:30:00|12453.7|12451.6|12448.5|12446.4|12454.2|12452.1|12448.4|12446.3|130
1626046500000|2021-07-11 23:35:00|12448.6|12446.5|12449.1|12447|12450.2|12448.3|12448.5|12446.4|95
1626046800000|2021-07-11 23:40:00|12449.2|12447.1|12449|12446.9|12449.7|12447.6|12447.7|12445.6|124
1626047100000|2021-07-11 23:45:00|12449.1|12447|12449|12446.9|12451.1|12449|12448.7|12446.6|161
1626047400000|2021-07-11 23:50:00|12449.1|12447|12449.5|12447.4|12450|12447.9|12448.6|12446.8|149
1626047700000|2021-07-11 23:55:00|12449.6|12447.5|12450.1|12448|12450.2|12448.1|12448.1|12446|153
1626048000000|2021-07-12 00:00:00|12449.9|12447.8|12456.8|12454.7|12457.1|12455|12449.5|12447.4|532
1626048300000|2021-07-12 00:05:00|12456.7|12454.6|12457.6|12455.5|12458.6|12456.5|12455.3|12453.2|306
1626048600000|2021-07-12 00:10:00|12457.5|12455.4|12452.9|12450.8|12457.6|12455.5|12452.9|12450.8|274
1626048900000|2021-07-12 00:15:00|12453.3|12451.2|12454.6|12452.5|12457.7|12455.6|12453.3|12451.2|283
1626049200000|2021-07-12 00:20:00|12454.5|12452.4|12460.9|12458.8|12461|12459.2|12454.5|12452.4|329
1626049500000|2021-07-12 00:25:00|12461|12458.9|12460.7|12458.6|12462.9|12460.9|12459.9|12457.8|305
1626049800000|2021-07-12 00:30:00|12460.8|12458.7|12460.1|12458|12462.7|12460.8|12459.3|12457.2|257
1626050100000|2021-07-12 00:35:00|12460|12457.9|12460.2|12458.9|12461.5|12459.4|12458.3|12456.6|265
1626050400000|2021-07-12 00:40:00|12460.1|12458.1|12459.4|12457.3|12461.7|12460|12458.7|12456.9|316
1626050700000|2021-07-12 00:45:00|12459.3|12457.2|12458.1|12456|12460.9|12459.1|12457.2|12455.5|284
1626051000000|2021-07-12 00:50:00|12458.2|12456.1|12458.5|12456.4|12458.6|12456.6|12456.3|12454.6|259
1626051300000|2021-07-12 00:55:00|12458.7|12456.6|12457|12454.9|12459.9|12457.8|12456.4|12454.6|291
1626051600000|2021-07-12 01:00:00|12456.9|12454.8|12454.6|12452.5|12458|12456.2|12454.6|12452.5|597
1626051900000|2021-07-12 01:05:00|12454.5|12452.4|12453.7|12451.6|12455.4|12453.5|12452|12450.1|503
1626052200000|2021-07-12 01:10:00|12453.3|12451.2|12455.2|12453.1|12456.1|12454|12452.6|12450.7|432
1626052500000|2021-07-12 01:15:00|12455.1|12453|12455.8|12453.7|12459.3|12457.2|12454.5|12452.4|508
1626052800000|2021-07-12 01:20:00|12456.1|12454|12456.2|12454.1|12456.9|12454.8|12454.4|12452.5|395
1626053100000|2021-07-12 01:25:00|12456.3|12454.2|12459.2|12457.1|12460.2|12458.5|12456.2|12454.1|475
1626053400000|2021-07-12 01:30:00|12459.6|12457.5|12461.6|12459.5|12463.2|12461.5|12457.3|12455.4|515
1626053700000|2021-07-12 01:35:00|12461.7|12459.6|12460.6|12458.5|12462.9|12461.1|12460.1|12458.2|339
1626054000000|2021-07-12 01:40:00|12460.5|12458.4|12462.6|12460.5|12462.7|12460.9|12459.9|12457.8|277
1626054300000|2021-07-12 01:45:00|12462.9|12460.8|12463|12460.9|12464.3|12462.2|12462.2|12460.1|322
1626054600000|2021-07-12 01:50:00|12463.1|12461|12462.8|12460.7|12463.3|12461.4|12459.8|12457.7|461
1626054900000|2021-07-12 01:55:00|12462.7|12460.6|12463.9|12461.8|12464.3|12462.7|12461.4|12459.6|369
1626055200000|2021-07-12 02:00:00|12464|12461.9|12463.5|12461.4|12464.5|12462.9|12462.4|12460.5|343
1626055500000|2021-07-12 02:05:00|12463.7|12461.6|12463.1|12461|12464.8|12462.7|12462.7|12460.9|249
1626055800000|2021-07-12 02:10:00|12463|12460.9|12462.3|12460.2|12463.3|12461.2|12461.8|12460|180
1626056100000|2021-07-12 02:15:00|12462.4|12460.3|12464.6|12462.5|12464.9|12462.8|12462.2|12460.1|267
1626056400000|2021-07-12 02:20:00|12464.4|12462.3|12467|12464.9|12467|12464.9|12464.2|12462.2|282
1626056700000|2021-07-12 02:25:00|12466.9|12464.8|12465.5|12463.4|12467.8|12465.7|12464.9|12462.8|256
1626057000000|2021-07-12 02:30:00|12465.4|12463.3|12466.4|12464.3|12466.5|12464.8|12463|12461.1|443
1626057300000|2021-07-12 02:35:00|12466.3|12464.2|12466.3|12464.2|12467.1|12465.4|12465.8|12463.9|321
1626057600000|2021-07-12 02:40:00|12466.4|12464.3|12464.6|12462.5|12466.6|12465.1|12463.9|12462.2|250
1626057900000|2021-07-12 02:45:00|12464.7|12462.6|12463.4|12461.3|12464.8|12463.1|12462.7|12460.9|243
1626058200000|2021-07-12 02:50:00|12463.3|12461.2|12462.9|12461.6|12463.9|12462.4|12462.5|12460.6|378
1626058500000|2021-07-12 02:55:00|12463|12461.7|12465.1|12463.8|12465.6|12464|12463|12461.3|505
1626058800000|2021-07-12 03:00:00|12465|12463.7|12466.5|12464.4|12466.6|12464.7|12464.7|12462.9|316
1626059100000|2021-07-12 03:05:00|12466.4|12464.3|12465.5|12463.4|12466.4|12464.7|12464|12462.3|147
1626059400000|2021-07-12 03:10:00|12465.4|12463.3|12466.5|12465.2|12467|12465.4|12465.1|12463.3|211
1626059700000|2021-07-12 03:15:00|12466.4|12465.1|12469.8|12467.7|12469.9|12468.3|12466.4|12464.7|261
1626060000000|2021-07-12 03:20:00|12469.9|12467.8|12471.7|12469.6|12471.8|12469.7|12469|12467.3|225
1626060300000|2021-07-12 03:25:00|12471.8|12469.7|12471.4|12469.3|12473.4|12471.8|12470.7|12469|288
1626060600000|2021-07-12 03:30:00|12471.5|12469.4|12470.8|12468.7|12471.8|12469.9|12470.7|12468.6|168
1626060900000|2021-07-12 03:35:00|12470.9|12468.8|12473.3|12471.2|12473.4|12471.8|12470.5|12468.6|259
1626061200000|2021-07-12 03:40:00|12473.2|12471.1|12474|12471.9|12475.1|12473|12473.2|12471.1|250
1626061500000|2021-07-12 03:45:00|12473.9|12471.8|12473.3|12471.2|12474.2|12472.3|12473.2|12471.1|164
1626061800000|2021-07-12 03:50:00|12473|12470.9|12475.7|12473.6|12475.8|12473.9|12472.4|12470.3|206
1626062100000|2021-07-12 03:55:00|12475.6|12473.5|12473.7|12471.6|12477.1|12475|12473.2|12471.4|172
1626062400000|2021-07-12 04:00:00|12473.8|12471.7|12474.3|12472.2|12475.6|12473.9|12473|12471.3|188
1626062700000|2021-07-12 04:05:00|12474.1|12472|12477|12474.9|12477.3|12475.6|12473|12471.3|269
1626063000000|2021-07-12 04:10:00|12476.6|12475.3|12474.1|12472|12477.1|12475.3|12473.2|12471.2|285
1626063300000|2021-07-12 04:15:00|12474|12471.9|12473.8|12471.7|12476.4|12474.3|12473.2|12471.1|240
1626063600000|2021-07-12 04:20:00|12473.7|12471.6|12472.8|12470.7|12473.8|12471.7|12472|12470.3|175
1626063900000|2021-07-12 04:25:00|12472.9|12470.8|12472.4|12470.3|12473.4|12471.6|12472.2|12470.3|114
1626064200000|2021-07-12 04:30:00|12472.5|12470.4|12473.4|12471.3|12474|12472.4|12472.1|12470.1|126
1626064500000|2021-07-12 04:35:00|12473.3|12471.2|12473.2|12471.1|12473.6|12471.5|12471.5|12470|217
1626064800000|2021-07-12 04:40:00|12473.3|12471.2|12470.2|12468.1|12473.3|12471.2|12469.8|12468|168
1626065100000|2021-07-12 04:45:00|12470.1|12468|12469.2|12467.1|12470.3|12468.7|12468.5|12467|100
1626065400000|2021-07-12 04:50:00|12469.3|12467.2|12469.3|12467.2|12469.9|12468.2|12468.6|12466.9|110
1626065700000|2021-07-12 04:55:00|12469.2|12467.1|12466.2|12464.1|12470.8|12468.7|12466.2|12464.1|172
1626066000000|2021-07-12 05:00:00|12466.1|12464|12467|12464.9|12467.8|12465.7|12464.7|12462.6|214
1626066300000|2021-07-12 05:05:00|12466.9|12464.8|12467.7|12465.6|12468.1|12466|12466.9|12464.8|87
1626066600000|2021-07-12 05:10:00|12467.6|12465.5|12468.5|12466.4|12468.7|12466.9|12466.2|12464.3|136
1626066900000|2021-07-12 05:15:00|12468.6|12466.5|12470.2|12468.1|12470.6|12468.8|12468.1|12466.4|150
1626067200000|2021-07-12 05:20:00|12470.1|12468|12472.3|12470.2|12472.8|12471.1|12469.2|12467.2|158
1626067500000|2021-07-12 05:25:00|12472.4|12470.3|12473.4|12471.3|12475.3|12473.7|12472|12470.2|248
1626067800000|2021-07-12 05:30:00|12473.3|12471.2|12473.2|12471.1|12474.2|12472.5|12471.6|12469.7|306
1626068100000|2021-07-12 05:35:00|12473.1|12471|12473.5|12471.4|12475.4|12473.3|12472|12470.3|320
1626068400000|2021-07-12 05:40:00|12473.3|12471.2|12473.2|12471.1|12474.9|12472.8|12472.6|12470.5|193
1626068700000|2021-07-12 05:45:00|12473.1|12471|12470.8|12468.7|12473.5|12471.5|12470.1|12468.5|215
1626069000000|2021-07-12 05:50:00|12470.9|12468.8|12470.7|12468.6|12471.2|12469.5|12469.6|12467.8|226
1626069300000|2021-07-12 05:55:00|12470.3|12469|12467.7|12465.6|12470.8|12469.1|12466.9|12464.8|323
1626069600000|2021-07-12 06:00:00|12467.3|12465.2|12467|12464.9|12469.5|12467.5|12464.6|12462.5|404
1626069900000|2021-07-12 06:05:00|12466.9|12464.8|12466.9|12464.8|12468.1|12466|12464.9|12463.3|262
1626070200000|2021-07-12 06:10:00|12467|12464.9|12467.9|12466.6|12468.5|12466.7|12465.7|12463.9|201
1626070500000|2021-07-12 06:15:00|12468|12466.7|12467.1|12465|12470|12468.5|12466.5|12464.8|255
1626070800000|2021-07-12 06:20:00|12466.8|12465.5|12468.8|12467.5|12469.2|12467.6|12466.4|12464.8|207
1626071100000|2021-07-12 06:25:00|12468.9|12467.6|12471|12469.7|12472.4|12470.5|12468.4|12466.5|294
1626071400000|2021-07-12 06:30:00|12471.3|12469.2|12466.1|12464|12471.5|12469.7|12464.2|12462.8|327
1626071700000|2021-07-12 06:35:00|12466.2|12464.1|12469.3|12467.2|12469.8|12468.1|12464.8|12463.2|350
1626072000000|2021-07-12 06:40:00|12469.4|12467.3|12473.5|12471.4|12473.8|12472.2|12468|12466.6|384
1626072300000|2021-07-12 06:45:00|12473.4|12471.3|12473.7|12471.6|12475.8|12473.7|12472.4|12470.6|387
1626072600000|2021-07-12 06:50:00|12473.8|12471.7|12474.3|12472.2|12475.7|12473.8|12473|12471.2|369
1626072900000|2021-07-12 06:55:00|12474.2|12472.1|12476.3|12475|12477|12475.3|12473.8|12471.7|342
1626073200000|2021-07-12 07:00:00|12476.6|12475.3|12475.2|12473.1|12482.6|12480.5|12474.3|12472.9|656
1626073500000|2021-07-12 07:05:00|12474.7|12473.4|12473.6|12471.5|12479.9|12478.2|12473|12471.4|554
1626073800000|2021-07-12 07:10:00|12473.7|12471.6|12466.5|12464.4|12474.2|12472.1|12465.8|12463.7|588
1626074100000|2021-07-12 07:15:00|12466.6|12464.5|12468.5|12466.4|12469.2|12467.3|12464.6|12462.5|514
1626074400000|2021-07-12 07:20:00|12468.7|12466.6|12470.4|12469.1|12471.9|12470.4|12468.3|12466.3|642
1626074700000|2021-07-12 07:25:00|12470.3|12469|12471|12468.9|12472.6|12470.5|12466.5|12464.8|670
1626075000000|2021-07-12 07:30:00|12470.8|12469.5|12468.9|12467.6|12472.9|12471.3|12468.7|12467.1|589
1626075300000|2021-07-12 07:35:00|12468.8|12467.5|12474|12471.9|12474|12471.9|12466.9|12465.1|547
1626075600000|2021-07-12 07:40:00|12474.6|12472.5|12475.9|12473.8|12475.9|12474.4|12471.6|12469.7|667
1626075900000|2021-07-12 07:45:00|12475.6|12474.3|12473.4|12471.3|12481.7|12480|12473.1|12471|692
1626076200000|2021-07-12 07:50:00|12473.6|12471.5|12474.4|12472.3|12479.5|12477.4|12473.1|12471.3|738
1626076500000|2021-07-12 07:55:00|12473.8|12472.5|12472.5|12471.2|12476.1|12474.2|12470.3|12468.7|597
1626076800000|2021-07-12 08:00:00|12472.7|12471.4|12469|12466.9|12474.8|12473.4|12468.9|12466.9|605
1626077100000|2021-07-12 08:05:00|12469.1|12467|12466.7|12464.6|12471.2|12469.1|12466.1|12464.1|490
1626077400000|2021-07-12 08:10:00|12466.6|12464.5|12468.4|12467.1|12468.9|12467.3|12463.4|12461.7|496
1626077700000|2021-07-12 08:15:00|12468.3|12467|12466.3|12464.2|12470.2|12468.6|12465.2|12463.5|400
1626078000000|2021-07-12 08:20:00|12466.2|12464.1|12464.5|12462.4|12467.2|12465.1|12462.1|12460.4|441
1626078300000|2021-07-12 08:25:00|12464.6|12462.5|12464.7|12462.6|12467|12465.1|12463.2|12461.2|476
1626078600000|2021-07-12 08:30:00|12464.6|12462.5|12469.9|12467.8|12471.4|12469.5|12464.6|12462.5|384
1626078900000|2021-07-12 08:35:00|12469.5|12468.2|12471.1|12469|12472.7|12471.4|12466.5|12464.7|495
1626079200000|2021-07-12 08:40:00|12471.9|12470.6|12476.2|12474.1|12476.9|12475.1|12471.9|12470.3|467
1626079500000|2021-07-12 08:45:00|12476.3|12474.2|12477.8|12475.7|12480.3|12478.2|12476.3|12474.2|433
1626079800000|2021-07-12 08:50:00|12477.7|12476.4|12483.6|12481.5|12483.7|12481.6|12477.7|12476|356
1626080100000|2021-07-12 08:55:00|12483.4|12482.1|12487.1|12485|12487.2|12485.1|12482.4|12480.3|424
1626080400000|2021-07-12 09:00:00|12487.2|12485.1|12489.5|12487.4|12489.8|12487.7|12485.4|12483.3|517
1626080700000|2021-07-12 09:05:00|12489.4|12487.3|12488.1|12486|12492.1|12490|12487.5|12485.7|329
1626081000000|2021-07-12 09:10:00|12488.4|12486.3|12486.5|12484.4|12491.1|12489|12484.8|12482.9|363
1626081300000|2021-07-12 09:15:00|12486.6|12484.5|12484.1|12482|12487.1|12485|12483.2|12481.1|388
1626081600000|2021-07-12 09:20:00|12484.2|12482.1|12483|12480.9|12488.9|12486.8|12483|12480.9|400
1626081900000|2021-07-12 09:25:00|12483.1|12481|12484.1|12482|12485.6|12484.1|12482.8|12481|396
1626082200000|2021-07-12 09:30:00|12484|12481.9|12481.2|12479.1|12484.9|12482.8|12480.3|12478.2|411
1626082500000|2021-07-12 09:35:00|12481.1|12479|12481|12478.9|12482.7|12480.9|12479.8|12478|421
1626082800000|2021-07-12 09:40:00|12481.1|12479|12483.4|12482.1|12483.9|12482.1|12480.9|12478.9|337
1626083100000|2021-07-12 09:45:00|12483.2|12481.9|12489.7|12487.6|12490.7|12489.1|12483.2|12481.3|508
1626083400000|2021-07-12 09:50:00|12489.6|12487.5|12491.7|12489.6|12492.8|12491.1|12489.2|12487.5|392
1626083700000|2021-07-12 09:55:00|12491.6|12489.5|12493.3|12492|12495.7|12494.1|12491.3|12489.5|510
1626084000000|2021-07-12 10:00:00|12493.1|12491.8|12490.4|12488.3|12494.2|12492.5|12488.5|12486.9|538
1626084300000|2021-07-12 10:05:00|12490|12488.7|12495.1|12493.8|12495.6|12494.1|12489.8|12488.3|494
1626084600000|2021-07-12 10:10:00|12495.3|12494|12500.5|12498.4|12501.4|12499.3|12495.1|12493.6|668
1626084900000|2021-07-12 10:15:00|12500.6|12498.5|12504.8|12503.5|12505.4|12503.6|12497.8|12496.2|586
1626085200000|2021-07-12 10:20:00|12505.2|12503.1|12509.7|12508.4|12510.5|12508.5|12504.9|12503.1|386
1626085500000|2021-07-12 10:25:00|12509.8|12508.5|12509.7|12508.4|12511.4|12509.8|12508.1|12506.2|302
1626085800000|2021-07-12 10:30:00|12509.8|12508.5|12507.8|12506.5|12515.6|12513.8|12506.6|12505.2|492
1626086100000|2021-07-12 10:35:00|12507.7|12506.4|12509.9|12507.8|12510.6|12509.1|12505.8|12503.7|520
1626086400000|2021-07-12 10:40:00|12509.5|12508.2|12507|12505.7|12511.6|12510|12506.1|12504.3|450
1626086700000|2021-07-12 10:45:00|12507.3|12505.2|12506.5|12504.4|12509.8|12508.4|12506.1|12504.4|542
1626087000000|2021-07-12 10:50:00|12506.3|12505|12506.5|12505.2|12507.5|12505.8|12505.7|12503.6|292
1626087300000|2021-07-12 10:55:00|12506.8|12505.5|12511.8|12510.5|12513.1|12511.4|12506.6|12505.1|421
1626087600000|2021-07-12 11:00:00|12511.3|12510|12507.3|12505.2|12511.3|12510|12503.7|12502.4|497
1626087900000|2021-07-12 11:05:00|12507.4|12505.3|12506.4|12505.1|12508.9|12506.8|12503.4|12502.1|493
1626088200000|2021-07-12 11:10:00|12506.5|12505.2|12508.9|12506.8|12509|12507.3|12505.8|12504.5|287
1626088500000|2021-07-12 11:15:00|12508.8|12506.7|12511.1|12509|12512.8|12511|12507.8|12506.2|474
1626088800000|2021-07-12 11:20:00|12511|12508.9|12510|12508.7|12511.2|12509.5|12508.3|12506.8|299
1626089100000|2021-07-12 11:25:00|12510.1|12508.8|12506.9|12505.6|12510.4|12509.1|12505.7|12503.8|416
1626089400000|2021-07-12 11:30:00|12507|12505.7|12508|12505.9|12508.2|12506.4|12504.7|12503.1|478
1626089700000|2021-07-12 11:35:00|12507.5|12506.2|12503.3|12502|12510|12508.1|12501.9|12499.9|405
1626090000000|2021-07-12 11:40:00|12503.4|12502.1|12500|12497.9|12505.7|12504.3|12498.9|12497.1|472
1626090300000|2021-07-12 11:45:00|12499.7|12498.4|12500|12497.9|12502.9|12501.1|12499.1|12497.4|446
1626090600000|2021-07-12 11:50:00|12499.5|12498.2|12505.7|12503.6|12507.5|12505.4|12496.4|12494.7|488
1626090900000|2021-07-12 11:55:00|12505.8|12503.7|12509|12506.9|12509.6|12507.9|12503.1|12501.5|558
1626091200000|2021-07-12 12:00:00|12508.9|12506.8|12501.7|12499.6|12510.1|12508.4|12500.9|12499.3|576
1626091500000|2021-07-12 12:05:00|12501.6|12499.5|12499.3|12498|12504.1|12502.5|12498.1|12496|591
1626091800000|2021-07-12 12:10:00|12499.4|12498.1|12498.9|12497.6|12503.3|12502|12498.3|12496.3|434
1626092100000|2021-07-12 12:15:00|12499|12497.7|12500.3|12499|12503|12501.2|12498.4|12497.1|507
1626092400000|2021-07-12 12:20:00|12500.6|12499.3|12501.6|12500.3|12502.3|12500.6|12496.7|12494.6|583
1626092700000|2021-07-12 12:25:00|12501.5|12500.2|12503.4|12502.1|12507.9|12506.3|12501.5|12499.8|429
1626093000000|2021-07-12 12:30:00|12503.5|12502.2|12503.1|12501|12503.6|12502.3|12496.9|12494.8|610
1626093300000|2021-07-12 12:35:00|12502.6|12501.3|12499.3|12497.2|12504.7|12503|12497.1|12495.7|526
1626093600000|2021-07-12 12:40:00|12499.2|12497.1|12498.3|12497|12500.6|12498.9|12494.7|12492.8|570
1626093900000|2021-07-12 12:45:00|12498.2|12496.9|12504.1|12502.8|12504.3|12502.9|12497.8|12496|461
1626094200000|2021-07-12 12:50:00|12504.3|12503|12501.1|12499.8|12506.9|12505.1|12499.5|12498|610
1626094500000|2021-07-12 12:55:00|12501.2|12499.9|12496.4|12494.3|12505.8|12503.7|12496.1|12494.2|440
1626094800000|2021-07-12 13:00:00|12496|12494.7|12499.3|12497.2|12500.5|12498.8|12494|12492.3|651
1626095100000|2021-07-12 13:05:00|12498.8|12497.5|12496.5|12495.2|12501.2|12499.3|12496.4|12495.1|533
1626095400000|2021-07-12 13:10:00|12496.6|12495.3|12494.1|12492|12496.8|12495.3|12493.5|12491.7|441
1626095700000|2021-07-12 13:15:00|12493.7|12491.6|12495.8|12494.5|12496.9|12495.2|12491.6|12490|544
1626096000000|2021-07-12 13:20:00|12495.7|12494.4|12494.5|12493.2|12500.4|12498.3|12494|12492.5|563
1626096300000|2021-07-12 13:25:00|12494.2|12492.9|12497.2|12495.1|12498.2|12496.8|12491.8|12490|454
1626096600000|2021-07-12 13:30:00|12496.2|12494.9|12502.9|12500.8|12505.2|12503.5|12494.9|12493.1|758
1626096900000|2021-07-12 13:35:00|12502.5|12501.2|12498.6|12496.5|12503.5|12501.5|12494.6|12492.9|666
1626097200000|2021-07-12 13:40:00|12498.5|12496.4|12493.2|12491.1|12499.8|12498|12492|12490.2|730
1626097500000|2021-07-12 13:45:00|12493.1|12491|12492.8|12490.7|12493.5|12491.8|12484|12481.9|725
1626097800000|2021-07-12 13:50:00|12492.1|12490.8|12496.8|12494.7|12497.2|12495.1|12489.1|12487.4|657
1626098100000|2021-07-12 13:55:00|12496.7|12494.6|12488.6|12486.5|12497.3|12495.5|12485.4|12483.4|815
1626098400000|2021-07-12 14:00:00|12488.5|12486.4|12484.2|12482.9|12492.9|12490.8|12483.9|12482.1|925
1626098700000|2021-07-12 14:05:00|12484.1|12482.8|12477.1|12475.8|12484.5|12482.8|12476.6|12474.8|814
1626099000000|2021-07-12 14:10:00|12477.2|12475.9|12476|12473.9|12480.5|12478.4|12474.9|12472.8|704
1626099300000|2021-07-12 14:15:00|12476.4|12474.7|12472.2|12470.1|12477.1|12475.3|12471.3|12469.6|761
1626099600000|2021-07-12 14:20:00|12472.3|12470.2|12473.6|12471.5|12474.1|12472.5|12470.2|12468.5|806
1626099900000|2021-07-12 14:25:00|12473.5|12471.4|12467.2|12465.1|12473.7|12471.6|12465.6|12463.5|762
1626100200000|2021-07-12 14:30:00|12467.3|12465.2|12462.1|12460.8|12468.2|12466.5|12457.8|12455.7|961
1626100500000|2021-07-12 14:35:00|12462|12460.7|12460.3|12458.2|12462|12460.7|12457.5|12455.8|707
1626100800000|2021-07-12 14:40:00|12460.4|12458.3|12462.5|12460.4|12464.2|12462.2|12457.5|12455.9|690
1626101100000|2021-07-12 14:45:00|12462.2|12460.9|12464.8|12462.7|12466.3|12464.8|12457.6|12455.6|793
1626101400000|2021-07-12 14:50:00|12464.7|12462.6|12457|12455.7|12465.2|12463.1|12456.2|12454.5|793
1626101700000|2021-07-12 14:55:00|12457.1|12455.8|12457.7|12456.4|12458.4|12456.7|12453.1|12451.5|841
1626102000000|2021-07-12 15:00:00|12457.4|12456.1|12458|12456.7|12463.2|12461.4|12455.1|12453.8|891
1626102300000|2021-07-12 15:05:00|12457.9|12456.6|12461.5|12459.4|12463.4|12461.3|12455.8|12454.1|623
1626102600000|2021-07-12 15:10:00|12461.4|12459.3|12458.5|12456.4|12461.5|12459.7|12456.5|12454.6|484
1626102900000|2021-07-12 15:15:00|12458.6|12456.5|12462.9|12461.6|12464.2|12462.6|12458.1|12456.3|508
1626103200000|2021-07-12 15:20:00|12463|12461.7|12461.4|12460.1|12463.3|12461.7|12460.7|12459.2|352
1626103500000|2021-07-12 15:25:00|12461.3|12460|12461.8|12460.5|12464.5|12462.7|12458.2|12456.4|523
1626103800000|2021-07-12 15:30:00|12461.4|12460.1|12461.9|12460.6|12463.9|12462.3|12460.4|12458.8|502
1626104100000|2021-07-12 15:35:00|12461.8|12460.5|12461.9|12460.6|12463|12461.3|12459.5|12457.7|497
1626104400000|2021-07-12 15:40:00|12461.8|12460.5|12462.4|12461.1|12464.2|12462.6|12461.7|12460.3|470
1626104700000|2021-07-12 15:45:00|12462.7|12461.4|12466.1|12464.8|12469.4|12467.8|12462.5|12460.8|511
1626105000000|2021-07-12 15:50:00|12466.2|12464.9|12463.6|12462.3|12467|12465.2|12463.1|12461.6|348
1626105300000|2021-07-12 15:55:00|12463.5|12462.2|12456.7|12454.6|12464|12462.3|12455.1|12453.3|580
1626105600000|2021-07-12 16:00:00|12456.3|12455|12459|12457.7|12460.8|12459.2|12456.3|12454.5|581
1626105900000|2021-07-12 16:05:00|12459.1|12457.8|12463.4|12462.1|12463.7|12462.4|12458.4|12456.6|330
1626106200000|2021-07-12 16:10:00|12463.5|12462.2|12462|12460.7|12464.1|12462.5|12460.9|12459.2|303
1626106500000|2021-07-12 16:15:00|12461.9|12460.6|12463.1|12461|12464|12462.3|12461.3|12460|307
1626106800000|2021-07-12 16:20:00|12462.7|12461.4|12465.9|12464.6|12466|12464.7|12462.6|12461.1|284
1626107100000|2021-07-12 16:25:00|12466|12464.7|12467.5|12466.2|12468.9|12467.6|12465|12463.7|404
1626107400000|2021-07-12 16:30:00|12467.8|12466.5|12465.9|12464.6|12469|12467.7|12465.7|12464.1|290
1626107700000|2021-07-12 16:35:00|12465.8|12464.5|12463.7|12462.4|12466.4|12464.7|12462.5|12460.9|352
1626108000000|2021-07-12 16:40:00|12463.6|12462.3|12468|12466.7|12470|12468.7|12463.6|12462.3|388
1626108300000|2021-07-12 16:45:00|12467.8|12466.5|12464.7|12462.6|12468.6|12467|12464.2|12462.5|284
1626108600000|2021-07-12 16:50:00|12464.6|12462.5|12463.4|12462.1|12464.8|12463.2|12462.5|12461|285
1626108900000|2021-07-12 16:55:00|12463.5|12462.2|12467.2|12465.9|12467.4|12466.1|12463|12461.7|324
1626109200000|2021-07-12 17:00:00|12467.3|12466|12465.2|12463.9|12467.4|12466.1|12463.3|12461.7|560
1626109500000|2021-07-12 17:05:00|12465|12463.7|12467.1|12465.8|12467.2|12465.9|12463.3|12461.7|319
1626109800000|2021-07-12 17:10:00|12467.2|12465.9|12468.8|12467.5|12469.8|12468.5|12464.3|12463|403
1626110100000|2021-07-12 17:15:00|12468.7|12467.4|12468.8|12467.5|12470.5|12468.9|12467.9|12466.3|284
1626110400000|2021-07-12 17:20:00|12468.9|12467.6|12465.7|12464.4|12468.9|12467.6|12464.7|12463.2|356
1626110700000|2021-07-12 17:25:00|12465.6|12464.3|12466.2|12464.1|12467.2|12465.8|12464.9|12463.1|375
1626111000000|2021-07-12 17:30:00|12465.7|12464.4|12465.4|12463.3|12466.8|12465.2|12463.2|12461.5|287
1626111300000|2021-07-12 17:35:00|12465.5|12463.4|12464.3|12463|12465.6|12464|12463.1|12461.8|240
1626111600000|2021-07-12 17:40:00|12464.2|12462.9|12467.9|12466.6|12468|12466.7|12464.2|12462.9|324
1626111900000|2021-07-12 17:45:00|12468|12466.7|12467.7|12465.6|12468.4|12466.9|12466.1|12464.4|338
1626112200000|2021-07-12 17:50:00|12467.6|12465.5|12465.8|12464.5|12469.9|12468.3|12465.1|12463.5|416
1626112500000|2021-07-12 17:55:00|12466.3|12464.2|12467.7|12465.6|12469.7|12468.1|12465.6|12463.9|362
1626112800000|2021-07-12 18:00:00|12467.8|12465.7|12469.2|12467.1|12469.5|12467.4|12467.2|12465.5|368
1626113100000|2021-07-12 18:05:00|12469.3|12467.2|12468.6|12466.5|12470.1|12468|12468|12466.2|429
1626113400000|2021-07-12 18:10:00|12468.5|12466.4|12468.9|12467.6|12470.5|12469.2|12468.3|12466.4|308
1626113700000|2021-07-12 18:15:00|12468.8|12467.5|12466.5|12465.2|12468.8|12467.5|12465|12463.7|287
1626114000000|2021-07-12 18:20:00|12466.4|12465.1|12463.7|12462.4|12467.1|12465.4|12463.5|12462.2|311
1626114300000|2021-07-12 18:25:00|12463.6|12462.3|12465.1|12463.8|12465.6|12463.9|12461.8|12460.3|307
1626114600000|2021-07-12 18:30:00|12465|12463.7|12465.4|12463.3|12466.4|12464.6|12464.1|12462.1|377
1626114900000|2021-07-12 18:35:00|12465.5|12463.4|12464.2|12462.1|12466.3|12464.6|12463.8|12462|285
1626115200000|2021-07-12 18:40:00|12464.1|12462|12466.4|12465.1|12466.5|12465.2|12462.1|12460.4|302
1626115500000|2021-07-12 18:45:00|12466.7|12465.4|12465.5|12464.2|12468.5|12466.9|12465.4|12463.6|287
1626115800000|2021-07-12 18:50:00|12465.9|12463.8|12465.8|12464.5|12467.5|12465.9|12463.9|12462.1|344
1626116100000|2021-07-12 18:55:00|12465.7|12464.4|12467.3|12466|12468|12466.7|12464.4|12462.7|407
1626116400000|2021-07-12 19:00:00|12467.2|12465.9|12469|12467.7|12469.2|12467.8|12466.1|12464.6|283
1626116700000|2021-07-12 19:05:00|12468.9|12467.6|12467.3|12466|12470.4|12469.1|12467.1|12465.6|249
1626117000000|2021-07-12 19:10:00|12467.2|12465.9|12464.2|12462.9|12467.9|12466.6|12462.8|12461.5|331
1626117300000|2021-07-12 19:15:00|12464.1|12462.8|12464.5|12463.2|12466.3|12464.7|12462.6|12461|364
1626117600000|2021-07-12 19:20:00|12464.4|12463.1|12461.2|12459.9|12464.7|12463.3|12461.1|12459.8|307
1626117900000|2021-07-12 19:25:00|12461.1|12459.8|12458.8|12457.5|12462.3|12460.8|12458.8|12457.5|326
1626118200000|2021-07-12 19:30:00|12458.9|12457.6|12458.5|12457.2|12460.1|12458.8|12457.9|12456.6|338
1626118500000|2021-07-12 19:35:00|12458.4|12457.1|12458.7|12457.4|12459.8|12458.1|12458|12456.5|239
1626118800000|2021-07-12 19:40:00|12458.8|12457.5|12458.7|12457.4|12460|12458.2|12457.7|12456.2|299
1626119100000|2021-07-12 19:45:00|12458.6|12457.3|12457.8|12456.5|12458.7|12457.4|12457|12455.3|314
1626119400000|2021-07-12 19:50:00|12457.7|12456.4|12457.5|12455.4|12459.2|12457.5|12456.8|12455.3|346
1626119700000|2021-07-12 19:55:00|12457|12455.7|12455.4|12454.1|12457.7|12455.9|12454.9|12453.6|455
1626120000000|2021-07-12 20:00:00|12455.2|12453.9|12454.3|12452.2|12457.5|12455.8|12453.1|12451.8|277
1626120300000|2021-07-12 20:05:00|12454.4|12452.3|12457.7|12456.4|12458.2|12456.6|12454|12452.2|172
1626120600000|2021-07-12 20:10:00|12457.8|12456.5|12458|12456.7|12458.4|12456.7|12455.8|12454.3|149
1626120900000|2021-07-12 20:15:00|12457.9|12456.6|12457|12455.7|12458.6|12456.7|12457|12455.3|107
1626121200000|2021-07-12 20:20:00|12456.9|12455.6|12455.6|12454.3|12457|12455.7|12454.7|12453.1|120
1626121500000|2021-07-12 20:25:00|12455.7|12454.4|12454.3|12452.2|12456.1|12454.4|12453.1|12451.6|171
1626121800000|2021-07-12 20:30:00|12454.4|12452.3|12453.9|12452.6|12455.5|12453.5|12453.1|12451.4|169
1626122100000|2021-07-12 20:35:00|12454|12452.7|12452.3|12451|12455.6|12453.5|12452.2|12450.8|171
1626122400000|2021-07-12 20:40:00|12452.9|12450.8|12452.3|12450.2|12453.8|12451.7|12450.5|12449.2|228
1626122700000|2021-07-12 20:45:00|12452.6|12450.5|12452.9|12450.8|12453.8|12451.7|12451.3|12449.2|215
1626123000000|2021-07-12 20:50:00|12452.8|12450.7|12452.5|12450.4|12453|12450.9|12450.3|12448.2|209
1626123300000|2021-07-12 20:55:00|12452.6|12450.5|12454.5|12452.2|12455.9|12453.3|12452.1|12450|290
1626123600000|2021-07-12 21:00:00|12454.4|12451.7|12456.6|12449.6|12457.7|12452|12454.4|12449.6|27
1626123900000|2021-07-12 21:05:00|12457.5|12450.5|12457|12450|12457.9|12450.9|12455.7|12448.7|59
1626124200000|2021-07-12 21:10:00|12456.4|12449.4|12456.5|12449.5|12457.6|12450.6|12455.7|12448.7|89
1626124500000|2021-07-12 21:15:00|12456.6|12449.6|12456.9|12450|12458.8|12453.9|12456.1|12449.1|166
1626124800000|2021-07-12 21:20:00|12456.7|12449.7|12456.9|12450.7|12457.8|12451.9|12456.6|12449.6|145
1626125100000|2021-07-12 21:25:00|12457|12450.6|12456|12451.6|12457.4|12453|12454|12450.1|145
1626125400000|2021-07-12 21:30:00|12455.9|12451.3|12455.9|12452|12456.4|12452.8|12455.1|12451.2|195
1626125700000|2021-07-12 21:35:00|12456|12451.9|12456.1|12452.9|12456.6|12453.3|12454.8|12451.6|225
1626126000000|2021-07-12 21:40:00|12456.2|12452.8|12455.4|12453.3|12456.5|12453.6|12455.3|12451.9|162
1626126300000|2021-07-12 21:45:00|12456.2|12453|12456.2|12452.9|12456.8|12453.7|12455.7|12452.7|145
1626126600000|2021-07-12 21:50:00|12456.3|12453.1|12456.6|12453.5|12456.7|12453.7|12454.8|12452.7|91
1626126900000|2021-07-12 21:55:00|12455.5|12452.9|12457|12452.5|12458.3|12453.7|12455.4|12451.9|122
1626127200000|2021-07-12 22:00:00|12457.3|12452.7|12455.9|12453.8|12457.7|12454|12454.9|12451.1|343
1626127500000|2021-07-12 22:05:00|12455.8|12453.7|12455.3|12453.2|12456|12453.8|12455.1|12452.8|92
1626127800000|2021-07-12 22:10:00|12455.4|12453.3|12457.7|12455.6|12458|12455.9|12455.2|12453.1|104
1626128100000|2021-07-12 22:15:00|12457.9|12455.8|12455.7|12453.6|12457.9|12455.8|12454.6|12452.5|108
1626128400000|2021-07-12 22:20:00|12455.8|12453.7|12454.9|12452.8|12456.1|12454|12454.8|12452.7|104
1626128700000|2021-07-12 22:25:00|12455|12452.9|12455.6|12453.5|12455.9|12453.8|12454.4|12452.3|79
1626129000000|2021-07-12 22:30:00|12455.7|12453.6|12457.6|12455.5|12457.6|12455.5|12455.3|12453.2|95
1626129300000|2021-07-12 22:35:00|12457.9|12455.8|12457.8|12455.7|12458|12455.9|12456.7|12454.6|103
1626129600000|2021-07-12 22:40:00|12457.9|12455.8|12457.7|12455.6|12458.1|12456|12457.1|12455|53
1626129900000|2021-07-12 22:45:00|12457.6|12455.5|12458|12455.9|12458.1|12456|12457.2|12455.1|85
1626130200000|2021-07-12 22:50:00|12458.1|12456|12457.6|12455.5|12458.6|12456.5|12457.4|12455.3|107
1626130500000|2021-07-12 22:55:00|12457.7|12455.6|12457.8|12455.7|12458.1|12456|12457.4|12455.3|60
1626130800000|2021-07-12 23:00:00|12457.7|12455.6|12456.8|12454.7|12458.2|12456.3|12456.5|12454.6|120
1626131100000|2021-07-12 23:05:00|12456.9|12454.8|12457.7|12455.6|12457.7|12455.6|12456.5|12454.7|64
1626131400000|2021-07-12 23:10:00|12457.6|12455.5|12457.3|12455.2|12457.7|12455.6|12456.6|12454.8|66
1626131700000|2021-07-12 23:15:00|12457.2|12455.1|12458.6|12456.5|12458.7|12456.6|12456.7|12455|109
1626132000000|2021-07-12 23:20:00|12458.7|12456.6|12459.2|12457.1|12459.4|12457.3|12458.3|12456.2|140
1626132300000|2021-07-12 23:25:00|12459.1|12457|12457.2|12455.1|12459.3|12457.4|12457.2|12455.1|130
1626132600000|2021-07-12 23:30:00|12457.3|12455.2|12458.4|12456.3|12458.5|12456.4|12457.1|12455.1|76
1626132900000|2021-07-12 23:35:00|12458.1|12456.8|12457.5|12455.4|12458.5|12456.9|12456.9|12454.8|80
1626133200000|2021-07-12 23:40:00|12457.6|12455.5|12458.1|12456|12458.5|12456.9|12457.2|12455.4|85
1626133500000|2021-07-12 23:45:00|12458|12455.9|12457.7|12455.6|12458.2|12456.5|12457.5|12455.4|74
1626133800000|2021-07-12 23:50:00|12457.3|12456|12456|12453.9|12457.6|12456.2|12455.1|12453.3|168
1626134100000|2021-07-12 23:55:00|12456.1|12454|12457.6|12455.5|12457.8|12455.8|12455.7|12453.9|113
1626134400000|2021-07-13 00:00:00|12457.7|12455.6|12453.8|12451.7|12457.7|12456.2|12452.9|12450.8|332
1626134700000|2021-07-13 00:05:00|12453.5|12452.2|12450.4|12448.3|12454|12452.2|12450.3|12448.2|251
1626135000000|2021-07-13 00:10:00|12450.5|12448.4|12449.7|12447.6|12450.7|12448.9|12448.7|12446.8|259
1626135300000|2021-07-13 00:15:00|12449.8|12447.7|12448.5|12446.4|12450.9|12448.8|12447.3|12445.3|261
1626135600000|2021-07-13 00:20:00|12448.6|12446.5|12452.3|12450.2|12452.6|12450.9|12448.6|12446.5|209
1626135900000|2021-07-13 00:25:00|12452.4|12450.3|12451.7|12449.6|12452.4|12450.7|12449.8|12447.7|219
1626136200000|2021-07-13 00:30:00|12451.8|12449.7|12451.3|12450|12451.8|12450.2|12448.1|12446.4|157
1626136500000|2021-07-13 00:35:00|12451.5|12450.2|12450.8|12448.7|12451.8|12450.3|12449.4|12447.7|165
1626136800000|2021-07-13 00:40:00|12450.7|12448.6|12451.3|12449.2|12453.6|12451.9|12450.3|12448.3|197
1626137100000|2021-07-13 00:45:00|12451.2|12449.1|12451|12448.9|12452.6|12450.5|12450.3|12448.2|215
1626137400000|2021-07-13 00:50:00|12451.1|12449|12449.8|12447.7|12451.2|12449.1|12448.9|12446.9|151
1626137700000|2021-07-13 00:55:00|12449.5|12447.4|12448.2|12446.1|12450.6|12448.5|12448.1|12446|183
1626138000000|2021-07-13 01:00:00|12447.3|12446|12449.7|12447.6|12450.4|12448.9|12447.3|12445.4|294
1626138300000|2021-07-13 01:05:00|12449.6|12447.5|12450.5|12448.4|12452.2|12450.6|12448.9|12447.1|327
1626138600000|2021-07-13 01:10:00|12450.6|12448.5|12452.8|12450.7|12452.9|12450.8|12450|12448.1|128
1626138900000|2021-07-13 01:15:00|12452.9|12450.8|12452.7|12450.6|12453|12451.1|12451.6|12449.6|156
1626139200000|2021-07-13 01:20:00|12452.8|12450.7|12451.9|12449.8|12453.3|12451.5|12451.2|12449.1|225
1626139500000|2021-07-13 01:25:00|12452|12449.9|12451.6|12450.3|12452.4|12450.6|12450.5|12448.8|255
1626139800000|2021-07-13 01:30:00|12452|12449.9|12454.5|12452.4|12457.6|12455.5|12451.5|12449.5|328
1626140100000|2021-07-13 01:35:00|12454.4|12452.3|12453.5|12451.4|12454.4|12452.8|12451.7|12449.9|315
1626140400000|2021-07-13 01:40:00|12453.6|12451.5|12452.6|12450.5|12454.4|12452.3|12451.4|12449.5|244
1626140700000|2021-07-13 01:45:00|12452.7|12450.6|12453.6|12451.5|12454.8|12453.1|12451.5|12450|263
1626141000000|2021-07-13 01:50:00|12453.7|12451.6|12452.3|12450.2|12455.2|12453.5|12452|12450|342
1626141300000|2021-07-13 01:55:00|12452.2|12450.1|12448.6|12446.5|12452.3|12450.2|12447.8|12445.7|347
1626141600000|2021-07-13 02:00:00|12448.5|12446.4|12449.8|12447.7|12450.8|12448.9|12447.1|12445.3|363
1626141900000|2021-07-13 02:05:00|12449.7|12447.6|12454.6|12452.5|12454.8|12452.7|12448.6|12446.8|259
1626142200000|2021-07-13 02:10:00|12454.7|12452.6|12454.6|12452.5|12455.2|12453.1|12453.1|12451|175
1626142500000|2021-07-13 02:15:00|12454.5|12452.4|12454.7|12452.6|12454.9|12453.1|12453.1|12451.5|193
1626142800000|2021-07-13 02:20:00|12454.6|12452.5|12454.7|12452.6|12455.2|12453.1|12453.5|12451.6|185
1626143100000|2021-07-13 02:25:00|12454.8|12452.7|12456.2|12454.1|12457|12455.3|12454.2|12452.5|308
1626143400000|2021-07-13 02:30:00|12456.3|12454.2|12453.7|12451.6|12456.9|12455.2|12453.5|12451.4|225
1626143700000|2021-07-13 02:35:00|12453.6|12451.5|12449.2|12447.1|12453.6|12451.5|12449.2|12447.1|226
1626144000000|2021-07-13 02:40:00|12449.3|12447.2|12448.8|12446.7|12449.4|12447.3|12447.2|12445.2|234
1626144300000|2021-07-13 02:45:00|12448.9|12446.8|12450|12447.9|12450.4|12448.3|12448|12446.3|146
1626144600000|2021-07-13 02:50:00|12449.9|12447.8|12449.7|12448.4|12452.3|12450.3|12449.6|12447.8|196
1626144900000|2021-07-13 02:55:00|12449.6|12448.3|12446.9|12444.8|12450.4|12448.3|12446.2|12444.5|219
1626145200000|2021-07-13 03:00:00|12447|12444.9|12446.2|12444.1|12447.5|12445.4|12443.3|12441.4|400
1626145500000|2021-07-13 03:05:00|12446.1|12444|12447.4|12445.3|12448.2|12446.4|12445.5|12443.4|203
1626145800000|2021-07-13 03:10:00|12447.5|12445.4|12446.6|12444.5|12447.6|12445.5|12445.8|12443.7|147
1626146100000|2021-07-13 03:15:00|12446.5|12444.4|12445.9|12443.8|12446.6|12444.5|12444.1|12442.5|156
1626146400000|2021-07-13 03:20:00|12445.5|12444.2|12445.3|12443.2|12446|12444.2|12444.2|12442.3|182
1626146700000|2021-07-13 03:25:00|12445.4|12443.3|12445.2|12443.1|12446.1|12444|12444.6|12442.9|162
1626147000000|2021-07-13 03:30:00|12445.7|12443.6|12448.3|12446.2|12448.5|12446.4|12445.3|12443.4|122
1626147300000|2021-07-13 03:35:00|12448.4|12446.3|12448.1|12446.8|12449.8|12447.7|12448|12446.1|158
1626147600000|2021-07-13 03:40:00|12448.5|12446.4|12449.7|12447.6|12450.7|12448.6|12448.5|12446.4|116
1626147900000|2021-07-13 03:45:00|12449.8|12447.7|12450.1|12448|12450.2|12448.1|12448.7|12446.8|124
1626148200000|2021-07-13 03:50:00|12450|12447.9|12452.1|12450|12452.2|12450.4|12449.8|12447.7|119
1626148500000|2021-07-13 03:55:00|12452|12449.9|12451.4|12449.3|12453|12450.9|12451.3|12449.2|111
1626148800000|2021-07-13 04:00:00|12451.3|12449.2|12453.5|12451.4|12453.5|12451.8|12450.6|12448.5|155
1626149100000|2021-07-13 04:05:00|12453.6|12451.5|12457.7|12455.6|12458|12456.3|12453|12451.3|266
1626149400000|2021-07-13 04:10:00|12458.2|12456.1|12456.3|12454.2|12458.3|12456.5|12455.7|12454|169
1626149700000|2021-07-13 04:15:00|12456.6|12454.5|12455.3|12453.2|12456.7|12454.8|12454.9|12453.2|90
1626150000000|2021-07-13 04:20:00|12454.9|12453.6|12453.6|12452.3|12455.4|12453.6|12453.5|12451.7|132
1626150300000|2021-07-13 04:25:00|12453.5|12452.2|12454.6|12452.5|12455.3|12453.7|12453.5|12452.2|87
1626150600000|2021-07-13 04:30:00|12454.3|12453|12455.3|12453.2|12455.8|12454.1|12454.1|12452.4|124
1626150900000|2021-07-13 04:35:00|12455.2|12453.1|12454.2|12452.9|12455.3|12454|12454.1|12452|84
1626151200000|2021-07-13 04:40:00|12454.7|12452.6|12454.6|12452.5|12454.9|12453.3|12454.2|12452.4|113
1626151500000|2021-07-13 04:45:00|12454.5|12452.4|12456.9|12454.8|12457.6|12455.5|12454.1|12452.3|176
1626151800000|2021-07-13 04:50:00|12457|12454.9|12456.9|12454.8|12457.2|12455.4|12456.6|12454.7|115
1626152100000|2021-07-13 04:55:00|12457|12454.9|12456.6|12454.5|12457.7|12455.9|12456.2|12454.1|143
1626152400000|2021-07-13 05:00:00|12456.5|12454.4|12460.1|12458|12460.1|12458.2|12456|12453.9|163
1626152700000|2021-07-13 05:05:00|12460|12457.9|12460.5|12459.2|12461|12459.3|12459.3|12457.7|258
1626153000000|2021-07-13 05:10:00|12460.4|12459.1|12458.9|12457.6|12460.8|12459.2|12458.3|12456.7|188
1626153300000|2021-07-13 05:15:00|12459.4|12457.3|12458.8|12457.5|12459.6|12458.2|12458.1|12456.2|142
1626153600000|2021-07-13 05:20:00|12459.2|12457.1|12459.6|12458.3|12460.2|12458.6|12458.1|12456.5|186
1626153900000|2021-07-13 05:25:00|12459.5|12458.2|12460.5|12459.2|12461.1|12459.4|12459.5|12458|140
1626154200000|2021-07-13 05:30:00|12460.4|12459.1|12461.2|12459.9|12462.1|12460.2|12459.7|12457.9|230
1626154500000|2021-07-13 05:35:00|12461.3|12460|12462.2|12460.1|12462.3|12460.6|12461.1|12459.3|210
1626154800000|2021-07-13 05:40:00|12461.8|12460.5|12460.3|12459|12462.2|12460.5|12459.5|12457.7|211
1626155100000|2021-07-13 05:45:00|12460.2|12458.9|12459.6|12458.3|12460.8|12459.1|12459.3|12457.5|175
1626155400000|2021-07-13 05:50:00|12459.5|12458.2|12459.2|12457.1|12460.2|12458.4|12457.9|12456.2|255
1626155700000|2021-07-13 05:55:00|12459.3|12457.2|12462.5|12460.4|12463|12461.4|12459.2|12457.1|279
1626156000000|2021-07-13 06:00:00|12462.6|12460.5|12460.7|12458.6|12462.9|12461.5|12459.6|12457.9|440
1626156300000|2021-07-13 06:05:00|12460.6|12458.5|12459.8|12457.7|12461.5|12459.4|12458.4|12456.4|385
1626156600000|2021-07-13 06:10:00|12459.9|12457.8|12461.5|12459.4|12462.6|12460.9|12459.3|12457.7|317
1626156900000|2021-07-13 06:15:00|12461.6|12459.5|12464.2|12462.9|12464.7|12463.1|12461|12459.3|409
1626157200000|2021-07-13 06:20:00|12464.6|12462.5|12462.5|12460.4|12464.9|12463.1|12462.3|12460.2|242
1626157500000|2021-07-13 06:25:00|12463|12460.9|12467|12464.9|12467.2|12465.4|12460.6|12458.6|350
1626157800000|2021-07-13 06:30:00|12466.9|12464.8|12466.1|12464|12467.8|12466|12465.5|12463.8|319
1626158100000|2021-07-13 06:35:00|12466|12463.9|12462.6|12461.3|12466.1|12464.4|12462.4|12460.7|238
1626158400000|2021-07-13 06:40:00|12462.5|12461.2|12463|12460.9|12463.2|12461.4|12460.4|12458.5|294
1626158700000|2021-07-13 06:45:00|12463.1|12461|12461.5|12459.4|12463.1|12461|12461.2|12459.4|214
1626159000000|2021-07-13 06:50:00|12461.3|12459.2|12461.5|12459.4|12462.5|12460.4|12459.7|12457.7|259
1626159300000|2021-07-13 06:55:00|12461.6|12459.5|12464.9|12462.8|12466.2|12464.4|12461|12459.3|395
1626159600000|2021-07-13 07:00:00|12465.2|12463.1|12463.5|12461.4|12467.1|12465.4|12462.5|12460.8|539
1626159900000|2021-07-13 07:05:00|12463.6|12461.5|12464.6|12463.3|12466.7|12465.1|12462.6|12460.8|490
1626160200000|2021-07-13 07:10:00|12464.8|12462.7|12462.3|12461|12465.4|12463.7|12462.3|12460.6|440
1626160500000|2021-07-13 07:15:00|12462.4|12461.1|12457.3|12456|12462.8|12461.1|12457.1|12455.2|437
1626160800000|2021-07-13 07:20:00|12457.2|12455.9|12460.5|12458.4|12464.4|12462.9|12457.1|12455.4|415
1626161100000|2021-07-13 07:25:00|12460.4|12458.3|12454.4|12453.1|12460.4|12458.3|12453.7|12452.1|505
1626161400000|2021-07-13 07:30:00|12454.7|12453.4|12458.5|12456.4|12458.9|12457.3|12453.5|12452|452
1626161700000|2021-07-13 07:35:00|12458.2|12456.9|12459|12456.9|12459.4|12457.8|12456.8|12455.2|407
1626162000000|2021-07-13 07:40:00|12458.6|12457.3|12459.2|12457.9|12459.9|12458.1|12457.8|12456|459
1626162300000|2021-07-13 07:45:00|12459.3|12458|12462.3|12461|12462.8|12461|12458.5|12456.7|268
1626162600000|2021-07-13 07:50:00|12462.4|12461.1|12464.4|12462.3|12465.9|12464.1|12461|12459.3|383
1626162900000|2021-07-13 07:55:00|12464.3|12463|12467.9|12465.8|12468.5|12466.8|12463.4|12461.5|328
1626163200000|2021-07-13 08:00:00|12467.5|12466.2|12471.8|12470.5|12472.9|12471.2|12466.4|12464.6|479
1626163500000|2021-07-13 08:05:00|12471.7|12470.4|12473|12470.9|12474.6|12472.5|12471.5|12469.6|359
1626163800000|2021-07-13 08:10:00|12473.1|12471|12471.6|12469.5|12473.9|12472.1|12470.9|12469.2|344
1626164100000|2021-07-13 08:15:00|12472.2|12470.1|12468.6|12466.5|12473.1|12471.3|12468.2|12466.4|333
1626164400000|2021-07-13 08:20:00|12469.1|12467.3|12470.1|12468|12471.4|12469.5|12468.7|12466.9|333
1626164700000|2021-07-13 08:25:00|12470.6|12468.5|12467.3|12466|12471|12469|12466.7|12464.6|268
1626165000000|2021-07-13 08:30:00|12467.4|12466.1|12472.8|12470.7|12473.3|12471.6|12466.8|12465.1|306
1626165300000|2021-07-13 08:35:00|12472.7|12470.6|12473.1|12471|12473.9|12472.2|12471.1|12469.2|234
1626165600000|2021-07-13 08:40:00|12473.2|12471.1|12471.1|12469|12473.2|12471.3|12470|12468.3|316
1626165900000|2021-07-13 08:45:00|12471.2|12469.1|12466.4|12465.1|12471.7|12470|12465.7|12464.3|298
1626166200000|2021-07-13 08:50:00|12466.9|12464.8|12466.6|12464.5|12469.9|12468.2|12464.9|12463.2|350
1626166500000|2021-07-13 08:55:00|12466.5|12464.4|12465.1|12463.8|12466.9|12465.3|12465|12463.2|314
1626166800000|2021-07-13 09:00:00|12464.9|12463.6|12470.2|12468.1|12470.4|12468.8|12464.8|12463.1|292
1626167100000|2021-07-13 09:05:00|12470.3|12468.2|12472.8|12470.7|12472.8|12471.1|12468.3|12466.4|249
1626167400000|2021-07-13 09:10:00|12472.5|12471.2|12474.1|12472.8|12474.6|12472.9|12471|12469.4|393
1626167700000|2021-07-13 09:15:00|12474.2|12472.9|12472.9|12471.6|12476.4|12474.7|12471.6|12469.9|335
1626168000000|2021-07-13 09:20:00|12473|12471.7|12475.1|12473|12475.5|12473.8|12473|12471.3|272
1626168300000|2021-07-13 09:25:00|12475.3|12473.2|12473.3|12471.2|12476.7|12475.1|12473|12471.1|328
1626168600000|2021-07-13 09:30:00|12472.9|12471.6|12474.6|12472.5|12475.5|12474.2|12472.9|12471.4|218
1626168900000|2021-07-13 09:35:00|12474.5|12472.4|12473.8|12471.7|12474.8|12473.2|12473.1|12471.4|225
1626169200000|2021-07-13 09:40:00|12473.4|12472.1|12478.3|12476.2|12478.4|12476.8|12473.4|12471.8|237
1626169500000|2021-07-13 09:45:00|12478.2|12476.1|12481.8|12479.7|12482.1|12480.7|12477.5|12476|336
1626169800000|2021-07-13 09:50:00|12481.9|12479.8|12482|12479.9|12483.7|12482.1|12480.3|12478.7|270
1626170100000|2021-07-13 09:55:00|12481.4|12480.1|12480.9|12478.8|12482.6|12481.2|12479.9|12478.3|281
1626170400000|2021-07-13 10:00:00|12480.6|12479.3|12476.4|12475.1|12482.1|12480.4|12476.3|12474.7|325
1626170700000|2021-07-13 10:05:00|12476.3|12475|12479.7|12478.4|12480.2|12478.8|12475.6|12474|243
1626171000000|2021-07-13 10:10:00|12479.8|12478.5|12482|12480.7|12482.3|12480.7|12479.6|12478.1|226
1626171300000|2021-07-13 10:15:00|12481.7|12480.4|12481|12478.9|12482.6|12480.9|12478.4|12476.7|304
1626171600000|2021-07-13 10:20:00|12480.8|12479.5|12484.3|12483|12486.5|12484.7|12480.8|12479.4|368
1626171900000|2021-07-13 10:25:00|12483.9|12482.6|12483.1|12481.8|12485.6|12483.7|12482.2|12480.4|291
1626172200000|2021-07-13 10:30:00|12483|12481.7|12482.3|12480.2|12484.5|12482.8|12481.9|12480.1|206
1626172500000|2021-07-13 10:35:00|12482.4|12480.3|12482|12480.7|12482.7|12481|12480.8|12479.2|286
1626172800000|2021-07-13 10:40:00|12482.1|12480.8|12479.1|12477|12482.9|12481.2|12478.5|12476.7|290
1626173100000|2021-07-13 10:45:00|12478.9|12476.8|12476.5|12475.2|12479.3|12477.7|12476.2|12474.7|214
1626173400000|2021-07-13 10:50:00|12476.6|12475.3|12479.8|12478.5|12481|12479.5|12476.6|12474.9|240
1626173700000|2021-07-13 10:55:00|12479.7|12478.4|12481.4|12479.3|12482.3|12480.5|12479.4|12477.7|219
1626174000000|2021-07-13 11:00:00|12481.6|12480.3|12486|12484.7|12486.3|12484.7|12481.1|12479.3|338
1626174300000|2021-07-13 11:05:00|12485.9|12484.6|12487.6|12486.3|12488.4|12486.8|12485.7|12484.4|277
1626174600000|2021-07-13 11:10:00|12487.7|12486.4|12492.1|12490|12493.5|12491.7|12487.4|12486.1|255
1626174900000|2021-07-13 11:15:00|12492.5|12490.8|12487.8|12485.7|12492.6|12491|12486.8|12485.5|228
1626175200000|2021-07-13 11:20:00|12487.7|12486.4|12486.5|12485.2|12489.2|12487.6|12485|12483.4|299
1626175500000|2021-07-13 11:25:00|12486.7|12485.4|12493.4|12492.1|12493.9|12492.2|12485.7|12484.4|288
1626175800000|2021-07-13 11:30:00|12493.5|12492.2|12490.6|12489.3|12493.6|12492.3|12487.4|12485.6|416
1626176100000|2021-07-13 11:35:00|12490.5|12489.2|12489.7|12488.4|12492.1|12490.7|12488.9|12487.3|419
1626176400000|2021-07-13 11:40:00|12489.6|12488.3|12487.4|12486.1|12490.2|12488.8|12486.1|12484.4|288
1626176700000|2021-07-13 11:45:00|12487.3|12486|12484.2|12482.9|12488.4|12487.1|12484.2|12482.8|233
1626177000000|2021-07-13 11:50:00|12484.1|12482.8|12483.2|12481.9|12485.1|12483.8|12481.6|12480|266
1626177300000|2021-07-13 11:55:00|12483.3|12482|12478.9|12477.6|12483.7|12482.2|12477.9|12476.6|304
1626177600000|2021-07-13 12:00:00|12478.8|12477.5|12481|12479.7|12487.6|12486.1|12478.8|12477.5|485
1626177900000|2021-07-13 12:05:00|12481.1|12479.8|12476|12473.9|12481.2|12479.9|12475.2|12473.6|402
1626178200000|2021-07-13 12:10:00|12475.6|12474.3|12481.7|12480.4|12482.8|12481|12473.8|12472.3|378
1626178500000|2021-07-13 12:15:00|12481.6|12480.3|12479|12476.9|12484|12482.3|12478.5|12476.9|391
1626178800000|2021-07-13 12:20:00|12478.8|12477.5|12478.4|12477.1|12483|12481.3|12476.8|12475.4|533
1626179100000|2021-07-13 12:25:00|12478.7|12476.6|12472.2|12465.2|12479.8|12478.1|12470|12463|472
1626179400000|2021-07-13 12:30:00|12471.6|12464.6|12515.6|12513.5|12523.9|12521.6|12470.7|12463.7|1659
1626179700000|2021-07-13 12:35:00|12515.7|12513.6|12519.3|12517.2|12521.3|12519.2|12509.2|12507.1|1364
1626180000000|2021-07-13 12:40:00|12519.5|12517.4|12515.4|12513.3|12519.5|12517.4|12504.3|12502.2|1237
1626180300000|2021-07-13 12:45:00|12515.3|12513.2|12520.4|12518.3|12520.4|12518.4|12511.1|12509.4|1095
1626180600000|2021-07-13 12:50:00|12520.3|12518.2|12525.2|12523.1|12527.1|12525|12515.4|12513.7|1177
1626180900000|2021-07-13 12:55:00|12525.1|12523|12532.8|12530.7|12535.6|12533.5|12523.6|12521.5|1106
1626181200000|2021-07-13 13:00:00|12532.7|12530.6|12523.4|12521.3|12536.8|12534.7|12522.4|12520.3|1013
1626181500000|2021-07-13 13:05:00|12523.7|12521.6|12520.3|12518.2|12528.8|12526.7|12517.2|12515.6|1022
1626181800000|2021-07-13 13:10:00|12520.4|12518.3|12536.2|12534.1|12536.4|12534.7|12520.4|12518.3|901
1626182100000|2021-07-13 13:15:00|12535.9|12533.8|12537.4|12535.3|12539.7|12538.4|12533.8|12532.3|729
1626182400000|2021-07-13 13:20:00|12537.5|12535.4|12531.9|12530.6|12539.6|12537.8|12531.9|12530.5|796
1626182700000|2021-07-13 13:25:00|12532|12530.7|12526.8|12524.7|12532.1|12530.8|12522.9|12521.2|877
1626183000000|2021-07-13 13:30:00|12526.1|12524.8|12523.7|12521.6|12529|12526.9|12517.2|12515.1|788
1626183300000|2021-07-13 13:35:00|12524|12521.9|12522.4|12520.3|12526.3|12524.2|12520.7|12518.6|760
1626183600000|2021-07-13 13:40:00|12522.5|12520.4|12529.4|12527.3|12532|12529.9|12520.6|12518.5|978
1626183900000|2021-07-13 13:45:00|12529.5|12527.4|12514.5|12512.4|12531|12529.1|12512.2|12510.1|1096
1626184200000|2021-07-13 13:50:00|12514.7|12512.6|12517.4|12516.1|12518.9|12516.8|12509.3|12507.4|1178
1626184500000|2021-07-13 13:55:00|12517.3|12516|12528.2|12526.1|12528.5|12526.4|12514.8|12513.3|1019
1626184800000|2021-07-13 14:00:00|12528.3|12526.2|12533.2|12531.1|12534.8|12532.7|12522.7|12520.6|996
1626185100000|2021-07-13 14:05:00|12533.3|12531.2|12532.2|12530.1|12540.8|12538.9|12529.4|12527.3|893
1626185400000|2021-07-13 14:10:00|12532.3|12530.2|12533.2|12531.1|12534.1|12532|12525.5|12523.4|967
1626185700000|2021-07-13 14:15:00|12533.3|12531.2|12519.5|12517.4|12533.9|12531.8|12519.4|12517.3|900
1626186000000|2021-07-13 14:20:00|12518.9|12517.6|12516|12513.9|12523|12520.9|12514.3|12512.2|871
1626186300000|2021-07-13 14:25:00|12515.8|12513.7|12513.9|12511.8|12522.2|12520.1|12513.1|12511.4|892
1626186600000|2021-07-13 14:30:00|12513.8|12511.7|12512.7|12510.6|12515.6|12513.5|12510.1|12508|732
1626186900000|2021-07-13 14:35:00|12512.6|12510.5|12514.3|12512.2|12517.7|12516.2|12511.1|12509|753
1626187200000|2021-07-13 14:40:00|12514.2|12512.1|12520.1|12518|12520.4|12518.7|12513.8|12512|632
1626187500000|2021-07-13 14:45:00|12519.8|12517.7|12524.2|12522.1|12525.6|12523.5|12517.5|12515.4|792
1626187800000|2021-07-13 14:50:00|12524.1|12522|12533.8|12531.7|12533.9|12531.8|12521.8|12519.7|945
1626188100000|2021-07-13 14:55:00|12533.9|12531.8|12529.9|12527.8|12533.9|12531.8|12523.5|12521.7|919
1626188400000|2021-07-13 15:00:00|12529.7|12527.6|12531|12528.9|12532.5|12530.4|12528.2|12526.5|748
1626188700000|2021-07-13 15:05:00|12531.1|12529|12520.7|12518.6|12531.1|12529.4|12520.2|12518.1|520
1626189000000|2021-07-13 15:10:00|12520.5|12518.4|12521|12518.9|12523.5|12521.4|12519.4|12517.3|437
1626189300000|2021-07-13 15:15:00|12521.1|12519|12522.4|12520.3|12524.6|12522.9|12520.1|12518|505
1626189600000|2021-07-13 15:20:00|12522.3|12520.2|12518.7|12516.6|12524.2|12522.2|12515.7|12513.6|415
1626189900000|2021-07-13 15:25:00|12518.6|12516.5|12517.6|12515.5|12519.3|12517.2|12516.7|12514.9|461
1626190200000|2021-07-13 15:30:00|12517.5|12515.4|12512.3|12510.2|12517.6|12515.8|12509.2|12507.5|579
1626190500000|2021-07-13 15:35:00|12512.4|12510.3|12509.6|12507.5|12516.1|12514|12509.2|12507.5|564
1626190800000|2021-07-13 15:40:00|12509.7|12507.6|12513|12510.9|12513.2|12511.1|12507|12505|560
1626191100000|2021-07-13 15:45:00|12513.1|12511|12511.6|12509.5|12516.2|12514.6|12511.5|12509.4|416
1626191400000|2021-07-13 15:50:00|12511.7|12509.6|12511.6|12509.5|12511.8|12510|12507.2|12505.4|462
1626191700000|2021-07-13 15:55:00|12511.5|12509.4|12511|12508.9|12514.6|12512.9|12508.1|12506|533
1626192000000|2021-07-13 16:00:00|12511.1|12509|12509.6|12507.5|12514.3|12512.6|12509.2|12507.4|671
1626192300000|2021-07-13 16:05:00|12509.5|12507.4|12504.8|12502.7|12510.1|12508.4|12503.5|12501.5|428
1626192600000|2021-07-13 16:10:00|12504.9|12502.8|12504.5|12503.2|12506.5|12504.7|12503.2|12501.4|320
1626192900000|2021-07-13 16:15:00|12504.6|12503.3|12501.6|12499.5|12504.8|12503.3|12500.1|12498.8|384
1626193200000|2021-07-13 16:20:00|12501.4|12500.1|12502|12499.9|12503.6|12501.6|12500.6|12498.8|357
1626193500000|2021-07-13 16:25:00|12502.1|12500|12502.7|12500.6|12506.5|12504.8|12501.9|12500|363
1626193800000|2021-07-13 16:30:00|12502.8|12500.7|12508|12505.9|12508.6|12507|12502.6|12500.6|364
1626194100000|2021-07-13 16:35:00|12507.6|12506.3|12508.1|12506|12508.2|12506.6|12505.1|12503|339
1626194400000|2021-07-13 16:40:00|12508|12505.9|12511.5|12509.4|12512.1|12510.3|12507.7|12505.9|319
1626194700000|2021-07-13 16:45:00|12511.7|12509.6|12510.9|12509.6|12512.5|12510.8|12510.7|12509|353
1626195000000|2021-07-13 16:50:00|12511.1|12509.8|12510.2|12508.9|12513.2|12511.7|12509.9|12508.3|327
1626195300000|2021-07-13 16:55:00|12510.3|12509|12511|12509.7|12511.5|12509.8|12509.1|12507.3|348
1626195600000|2021-07-13 17:00:00|12510.9|12509.6|12513.7|12511.6|12513.8|12512.2|12510|12508.2|497
1626195900000|2021-07-13 17:05:00|12513.4|12512.1|12513.8|12511.7|12514.6|12513|12512.3|12510.7|469
1626196200000|2021-07-13 17:10:00|12513.9|12511.8|12519.2|12517.1|12519.4|12517.6|12511.8|12510.2|573
1626196500000|2021-07-13 17:15:00|12519.1|12517|12518|12516.7|12519.3|12517.7|12514.5|12513.2|516
1626196800000|2021-07-13 17:20:00|12517.8|12516.5|12511.7|12509.6|12518.2|12516.8|12511.1|12509.6|581
1626197100000|2021-07-13 17:25:00|12511.6|12509.5|12508.5|12506.4|12512.9|12511.5|12507.8|12506.2|427
1626197400000|2021-07-13 17:30:00|12508.4|12507.1|12513|12511.7|12514.5|12513|12508.4|12506.9|461
1626197700000|2021-07-13 17:35:00|12513.1|12511.8|12519.8|12518.5|12520.2|12518.8|12511.8|12510.5|625
1626198000000|2021-07-13 17:40:00|12519.7|12518.4|12520.9|12518.8|12521.3|12519.7|12517.7|12516|670
1626198300000|2021-07-13 17:45:00|12520.8|12518.7|12522.3|12520.2|12522.5|12520.9|12519.4|12517.3|618
1626198600000|2021-07-13 17:50:00|12521.5|12520.5|12520.4|12519.1|12522.6|12521|12519.1|12517.4|503
1626198900000|2021-07-13 17:55:00|12520.3|12519|12519|12517.7|12520.7|12519.4|12517.6|12515.9|549
1626199200000|2021-07-13 18:00:00|12519.1|12517.8|12526.1|12524.8|12527.3|12525.7|12519.1|12517.4|823
1626199500000|2021-07-13 18:05:00|12526|12524.7|12521.3|12519.2|12526.2|12524.8|12520.1|12518.3|565
1626199800000|2021-07-13 18:10:00|12520.7|12519.4|12520.3|12519|12522.8|12521.1|12518.3|12517|603
1626200100000|2021-07-13 18:15:00|12520.4|12519.1|12520.2|12518.9|12521.5|12520.2|12517.9|12516.6|474
1626200400000|2021-07-13 18:20:00|12520.3|12519|12513.9|12512.6|12520.3|12519|12513.9|12512.2|520
1626200700000|2021-07-13 18:25:00|12514|12512.7|12510.7|12508.6|12514.8|12513|12508.3|12507|554
1626201000000|2021-07-13 18:30:00|12510.5|12508.4|12511.3|12510|12512.5|12511|12508.9|12507.4|439
1626201300000|2021-07-13 18:35:00|12511.2|12509.9|12513.2|12511.9|12514|12512.3|12510.8|12509.4|419
1626201600000|2021-07-13 18:40:00|12513.3|12512|12515.4|12513.3|12516.3|12514.5|12512.6|12510.5|519
1626201900000|2021-07-13 18:45:00|12515.1|12513.8|12514.9|12513.6|12517.4|12515.9|12514.2|12512.3|514
1626202200000|2021-07-13 18:50:00|12515.3|12513.2|12518.8|12517.5|12519.5|12517.9|12514.9|12513.1|479
1626202500000|2021-07-13 18:55:00|12518.7|12517.4|12519.4|12518.1|12521.8|12520.4|12518.1|12516.5|492
1626202800000|2021-07-13 19:00:00|12519.3|12518|12521.2|12519.9|12522.2|12520.7|12518.9|12517.6|354
1626203100000|2021-07-13 19:05:00|12521.3|12520|12521.1|12519.8|12521.9|12520.2|12519.3|12517.7|359
1626203400000|2021-07-13 19:10:00|12521.2|12519.9|12518.8|12517.5|12522.8|12521.5|12517.8|12516.2|501
1626203700000|2021-07-13 19:15:00|12518.7|12517.4|12520.3|12519|12521.9|12520|12518.7|12517.4|372
1626204000000|2021-07-13 19:20:00|12520.2|12518.9|12520.9|12519.6|12521.2|12519.9|12520.1|12518.6|310
1626204300000|2021-07-13 19:25:00|12520.8|12519.5|12518.9|12517.6|12521|12519.7|12518.7|12517|382
1626204600000|2021-07-13 19:30:00|12518.8|12517.5|12518.8|12517.5|12520.6|12518.9|12518.7|12517.3|363
1626204900000|2021-07-13 19:35:00|12518.9|12517.6|12518.1|12516.8|12520.3|12519|12517.2|12515.7|394
1626205200000|2021-07-13 19:40:00|12518.2|12516.9|12516.7|12515.4|12519|12517.7|12516.5|12515.2|306
1626205500000|2021-07-13 19:45:00|12516.6|12515.3|12516.6|12515.3|12517.4|12515.9|12515.8|12514.4|382
1626205800000|2021-07-13 19:50:00|12516.5|12515.2|12520.3|12519|12522.3|12520.8|12516.4|12515.1|522
1626206100000|2021-07-13 19:55:00|12520.4|12519.1|12517.8|12516.5|12521.3|12519.7|12517.1|12515.3|737
1626206400000|2021-07-13 20:00:00|12518.1|12516.8|12519.3|12517.2|12519.3|12517.7|12516.4|12514.5|329
1626206700000|2021-07-13 20:05:00|12519.2|12517.1|12517.6|12515.5|12519.4|12517.8|12515.8|12513.9|289
1626207000000|2021-07-13 20:10:00|12517.7|12515.6|12516.9|12515.6|12519.1|12517.5|12516.9|12515.2|170
1626207300000|2021-07-13 20:15:00|12516.8|12515.5|12517.3|12515.2|12517.3|12515.8|12516.5|12514.7|125
1626207600000|2021-07-13 20:20:00|12517.2|12515.1|12516.3|12515|12517.5|12515.8|12516.2|12514.4|98
1626207900000|2021-07-13 20:25:00|12516.2|12514.9|12517.5|12515.4|12517.7|12515.9|12516.2|12514.4|136
1626208200000|2021-07-13 20:30:00|12517.4|12515.3|12515.1|12513|12517.4|12515.3|12515|12512.9|168
1626208500000|2021-07-13 20:35:00|12515|12512.9|12515.9|12514.6|12516.4|12514.7|12514.4|12512.6|140
1626208800000|2021-07-13 20:40:00|12515.8|12514.5|12515.8|12513.7|12516.3|12514.7|12514.9|12513.2|130
1626209100000|2021-07-13 20:45:00|12515.7|12513.6|12513.6|12511.5|12516.4|12514.3|12513.5|12511.4|214
1626209400000|2021-07-13 20:50:00|12513.8|12511.7|12515.5|12513.4|12515.6|12513.8|12513.4|12511.3|171
1626209700000|2021-07-13 20:55:00|12515.6|12513.5|12517|12514|12519.4|12514.7|12515|12510.6|232
1626210000000|2021-07-13 21:00:00|12517.1|12513.9|12518.5|12511.5|12519.4|12513.9|12516.6|12509.6|34
1626210300000|2021-07-13 21:05:00|12517.8|12510.8|12517.2|12510.2|12522.6|12515.6|12516.7|12509.7|108
1626210600000|2021-07-13 21:10:00|12517.3|12510.3|12517|12510|12520|12513|12516.6|12509.6|137
1626210900000|2021-07-13 21:15:00|12516.9|12509.9|12517.4|12510.4|12518.8|12511.8|12515.7|12508.7|83
1626211200000|2021-07-13 21:20:00|12517.1|12510.1|12517.6|12510.6|12519.4|12512.4|12517.1|12510.1|131
1626211500000|2021-07-13 21:25:00|12517.4|12510.4|12516.6|12510.5|12518.3|12511.3|12516.4|12509.4|119
1626211800000|2021-07-13 21:30:00|12516.5|12510.6|12515.1|12510.8|12517.1|12510.9|12514.9|12509.9|154
1626212100000|2021-07-13 21:35:00|12515.3|12510.7|12516.8|12511.5|12517|12512.5|12514.4|12510.5|130
1626212400000|2021-07-13 21:40:00|12517.1|12511.2|12515.2|12508.2|12517.2|12512.8|12514.5|12507.5|146
1626212700000|2021-07-13 21:45:00|12515.1|12508.1|12515.3|12509.1|12516.9|12509.9|12514.1|12507.3|171
1626213000000|2021-07-13 21:50:00|12515.4|12508.4|12514.9|12508|12515.8|12509.6|12511.7|12507.7|203
1626213300000|2021-07-13 21:55:00|12514.8|12508.3|12515.3|12509.6|12516.2|12510.2|12513.8|12507.6|172
1626213600000|2021-07-13 22:00:00|12515.2|12509.9|12515.6|12513.5|12517.8|12513.7|12514.2|12509.3|421
1626213900000|2021-07-13 22:05:00|12515.3|12513.2|12515.5|12513.4|12516|12513.5|12515.1|12512.6|130
1626214200000|2021-07-13 22:10:00|12515.4|12513.3|12515.3|12513.2|12515.6|12513.5|12515.1|12513|82
1626214500000|2021-07-13 22:15:00|12515.4|12513.3|12515|12512.9|12516.8|12514.7|12514.9|12512.8|127
1626214800000|2021-07-13 22:20:00|12515.1|12513|12514.7|12512.6|12515.5|12513.4|12514.6|12512.5|78
1626215100000|2021-07-13 22:25:00|12514.5|12512.4|12513.7|12511.6|12515|12512.9|12513.3|12511.2|109
1626215400000|2021-07-13 22:30:00|12513.8|12511.7|12514|12511.9|12514.8|12512.7|12513.5|12511.4|112
1626215700000|2021-07-13 22:35:00|12513.9|12511.8|12515.5|12513.4|12516.5|12514.4|12513.9|12511.8|107
1626216000000|2021-07-13 22:40:00|12515.4|12513.3|12515.4|12513.3|12515.6|12513.5|12514.7|12512.6|116
1626216300000|2021-07-13 22:45:00|12515.3|12513.2|12515.5|12513.4|12515.7|12513.6|12514.5|12512.4|96
1626216600000|2021-07-13 22:50:00|12515.3|12513.2|12518.9|12517.6|12519.3|12517.6|12515.3|12513.2|104
1626216900000|2021-07-13 22:55:00|12518.8|12517.5|12525.1|12523|12525.5|12523.4|12518.8|12517|244
1626217200000|2021-07-13 23:00:00|12525.2|12523.1|12523.7|12521.6|12526.2|12524.3|12523.2|12521.2|323
1626217500000|2021-07-13 23:05:00|12523.5|12521.4|12519.8|12517.7|12523.6|12521.5|12519.8|12517.7|149
1626217800000|2021-07-13 23:10:00|12519.5|12517.4|12518.7|12517.4|12520|12518.2|12517.8|12516.2|124
1626218100000|2021-07-13 23:15:00|12518.8|12517.5|12519.6|12517.5|12519.9|12518|12518.2|12516.7|80
1626218400000|2021-07-13 23:20:00|12519.7|12517.6|12519.9|12517.8|12520.2|12518.3|12518.9|12516.8|86
1626218700000|2021-07-13 23:25:00|12519.8|12517.7|12520.5|12518.4|12520.6|12518.8|12519.6|12517.6|102
1626219000000|2021-07-13 23:30:00|12520.6|12518.5|12521.7|12519.6|12522.3|12520.2|12519.7|12517.8|114
1626219300000|2021-07-13 23:35:00|12521.6|12519.5|12520.2|12518.1|12522.2|12520.1|12519.4|12517.8|111
1626219600000|2021-07-13 23:40:00|12520.3|12518.2|12521.3|12519.2|12522|12520.1|12520.2|12518.1|155
1626219900000|2021-07-13 23:45:00|12521.2|12519.1|12522.2|12520.1|12522.8|12520.7|12520.3|12518.6|164
1626220200000|2021-07-13 23:50:00|12522.3|12520.2|12522.8|12520.7|12523.1|12521|12520.2|12518.2|151
1626220500000|2021-07-13 23:55:00|12522.7|12520.6|12522.9|12520.8|12523.2|12521.3|12521.4|12519.3|164
1626220800000|2021-07-14 00:00:00|12522.8|12520.7|12524.1|12522.8|12525.7|12523.7|12522.8|12520.7|316
1626221100000|2021-07-14 00:05:00|12524|12522.7|12523.1|12521|12524.5|12522.8|12521.5|12519.5|219
1626221400000|2021-07-14 00:10:00|12523.2|12521.1|12522|12519.9|12523.9|12522.1|12521.2|12519.4|222
1626221700000|2021-07-14 00:15:00|12521.8|12519.7|12522.6|12521.3|12524|12522.2|12520.6|12518.9|216
1626222000000|2021-07-14 00:20:00|12522.7|12521.4|12522.4|12520.3|12523.6|12521.9|12520.8|12519|203
1626222300000|2021-07-14 00:25:00|12522.3|12520.2|12515.8|12513.7|12523.5|12521.5|12515.1|12513.2|355
1626222600000|2021-07-14 00:30:00|12515.5|12513.4|12517.9|12515.8|12520|12517.9|12515.3|12513.4|268
1626222900000|2021-07-14 00:35:00|12517.8|12515.7|12518.3|12516.2|12518.5|12516.4|12515.2|12513.4|284
1626223200000|2021-07-14 00:40:00|12518.4|12516.3|12516.9|12514.8|12519.2|12517.4|12516.2|12514.5|270
1626223500000|2021-07-14 00:45:00|12516.8|12514.7|12517.5|12515.4|12517.5|12515.7|12514.6|12512.5|204
1626223800000|2021-07-14 00:50:00|12517.4|12515.3|12518.3|12516.2|12518.3|12516.2|12515.5|12513.7|306
1626224100000|2021-07-14 00:55:00|12518.1|12516|12515.3|12513.2|12518.7|12516.6|12514.3|12512.2|287
1626224400000|2021-07-14 01:00:00|12515.2|12513.1|12513.4|12511.3|12515.9|12513.8|12512.4|12510.3|357
1626224700000|2021-07-14 01:05:00|12513.1|12511|12514.9|12513.6|12515.6|12513.7|12511.5|12509.4|313
1626225000000|2021-07-14 01:10:00|12515.3|12513.2|12510.6|12508.5|12515.5|12513.7|12510.3|12508.2|277
1626225300000|2021-07-14 01:15:00|12510.5|12508.4|12509.9|12507.8|12511|12508.9|12508.2|12506.1|352
1626225600000|2021-07-14 01:20:00|12509.8|12507.7|12512.7|12510.6|12513.9|12512.1|12509.8|12507.7|271
1626225900000|2021-07-14 01:25:00|12512.8|12510.7|12510.6|12508.5|12513|12510.9|12510.3|12508.2|246
1626226200000|2021-07-14 01:30:00|12510.5|12508.4|12511.7|12509.6|12512.4|12510.7|12508.8|12506.9|351
1626226500000|2021-07-14 01:35:00|12511.6|12509.5|12510.1|12508|12513|12510.9|12508.4|12506.3|322
1626226800000|2021-07-14 01:40:00|12510.2|12508.1|12511.7|12509.6|12513.2|12511.4|12509.3|12507.4|214
1626227100000|2021-07-14 01:45:00|12511.8|12509.7|12509.5|12508.2|12513.5|12511.4|12509.4|12507.6|270
1626227400000|2021-07-14 01:50:00|12509.6|12508.3|12510.6|12508.5|12510.7|12508.9|12508.6|12506.9|319
1626227700000|2021-07-14 01:55:00|12510.7|12508.6|12510.8|12508.7|12512.6|12510.5|12509.9|12507.8|259
1626228000000|2021-07-14 02:00:00|12510.9|12508.8|12502.6|12500.5|12511.5|12509.4|12501.7|12499.6|828
1626228300000|2021-07-14 02:05:00|12502.5|12500.4|12503.3|12501.2|12505.7|12503.6|12500.8|12498.7|492
1626228600000|2021-07-14 02:10:00|12503.2|12501.1|12502|12499.9|12503.4|12501.6|12500.5|12498.8|335
1626228900000|2021-07-14 02:15:00|12501.9|12499.8|12498.5|12496.4|12502|12500.2|12498|12496|338
1626229200000|2021-07-14 02:20:00|12498.6|12496.5|12498.6|12496.5|12499.2|12497.2|12494.6|12492.5|399
1626229500000|2021-07-14 02:25:00|12498|12495.9|12499.3|12497.2|12499.8|12497.7|12497.6|12495.7|249
1626229800000|2021-07-14 02:30:00|12499.5|12497.4|12503.4|12501.3|12503.4|12501.3|12499.5|12497.4|218
1626230100000|2021-07-14 02:35:00|12503.5|12501.4|12503.6|12501.5|12505.1|12503|12502.8|12500.7|221
1626230400000|2021-07-14 02:40:00|12503.5|12501.4|12503.5|12501.4|12504.9|12502.8|12502.9|12501.1|207
1626230700000|2021-07-14 02:45:00|12503.4|12501.3|12501.1|12499|12505.5|12503.4|12500.7|12499|255
1626231000000|2021-07-14 02:50:00|12500.7|12499.4|12503.5|12501.4|12503.6|12501.5|12500.5|12498.8|200
1626231300000|2021-07-14 02:55:00|12503.6|12501.5|12502.6|12500.5|12505.4|12503.4|12501.4|12499.7|245
1626231600000|2021-07-14 03:00:00|12502.7|12500.6|12503.1|12501|12505.1|12503|12502.3|12500.2|240
1626231900000|2021-07-14 03:05:00|12503|12500.9|12505|12502.9|12505.2|12503.2|12502.2|12500.6|243
1626232200000|2021-07-14 03:10:00|12504.9|12502.8|12505|12502.9|12505.4|12503.4|12503.3|12501.4|198
1626232500000|2021-07-14 03:15:00|12504.8|12502.7|12502.5|12500.4|12504.9|12502.8|12501.8|12500|175
1626232800000|2021-07-14 03:20:00|12502.6|12500.5|12503.7|12501.6|12504.5|12502.6|12501.8|12499.9|276
1626233100000|2021-07-14 03:25:00|12503.6|12501.5|12505.1|12503|12506.4|12504.3|12502.9|12501.2|138
1626233400000|2021-07-14 03:30:00|12505.5|12503.4|12505|12502.9|12506.7|12504.6|12504.3|12502.7|188
1626233700000|2021-07-14 03:35:00|12505.1|12503|12504.1|12502|12505.1|12503|12503.8|12501.9|122
1626234000000|2021-07-14 03:40:00|12504.2|12502.1|12505.3|12503.2|12505.7|12503.8|12504.1|12502|110
1626234300000|2021-07-14 03:45:00|12505.1|12503|12505.9|12503.8|12506.3|12504.2|12505.1|12503|166
1626234600000|2021-07-14 03:50:00|12505.8|12503.7|12506.6|12504.5|12507.4|12505.3|12505.7|12503.6|105
1626234900000|2021-07-14 03:55:00|12506.7|12504.6|12505.2|12503.1|12506.7|12504.6|12504.8|12502.8|98
1626235200000|2021-07-14 04:00:00|12505.1|12503|12507.1|12505.8|12508.5|12506.7|12504.9|12503|216
1626235500000|2021-07-14 04:05:00|12507.2|12505.9|12507.7|12505.6|12508.6|12506.9|12507.1|12505.1|187
1626235800000|2021-07-14 04:10:00|12507.6|12505.5|12508.1|12506|12508.5|12506.4|12507.3|12505.4|160
1626236100000|2021-07-14 04:15:00|12508.2|12506.1|12509.5|12507.4|12509.6|12507.9|12506.9|12505.2|205
1626236400000|2021-07-14 04:20:00|12509.2|12507.1|12508.4|12506.3|12509.4|12507.3|12507.9|12506.2|176
1626236700000|2021-07-14 04:25:00|12508.3|12506.2|12509.8|12507.7|12511.5|12509.7|12508|12506.2|221
1626237000000|2021-07-14 04:30:00|12509.7|12507.6|12511.3|12509.2|12511.4|12509.3|12509.1|12507|147
1626237300000|2021-07-14 04:35:00|12511.4|12509.3|12510.4|12508.3|12511.4|12509.3|12508.7|12506.9|211
1626237600000|2021-07-14 04:40:00|12510.3|12508.2|12511.4|12509.3|12511.5|12509.4|12509.5|12507.4|145
1626237900000|2021-07-14 04:45:00|12511.2|12509.1|12511.5|12509.4|12512.2|12510.1|12510.8|12509|187
1626238200000|2021-07-14 04:50:00|12511.4|12509.3|12510.6|12508.5|12512.6|12510.5|12510.1|12508.4|171
1626238500000|2021-07-14 04:55:00|12510.5|12508.4|12510.1|12508|12511.6|12509.5|12509.1|12507.4|231
1626238800000|2021-07-14 05:00:00|12510.2|12508.1|12508.1|12506|12510.7|12508.9|12507.7|12505.6|200
1626239100000|2021-07-14 05:05:00|12508|12505.9|12506.7|12505.4|12508.2|12506.5|12506.1|12504.5|204
1626239400000|2021-07-14 05:10:00|12506.6|12505.3|12507.9|12505.8|12508.3|12506.5|12506.4|12504.8|170
1626239700000|2021-07-14 05:15:00|12507.2|12505.9|12506.5|12505.2|12508.2|12506.5|12506.5|12504.7|179
1626240000000|2021-07-14 05:20:00|12506.6|12505.3|12507.5|12505.4|12508.4|12506.7|12505.5|12504.1|243
1626240300000|2021-07-14 05:25:00|12507.4|12505.3|12507.7|12505.6|12508.4|12506.7|12506.8|12505.1|249
1626240600000|2021-07-14 05:30:00|12507.8|12505.7|12508.7|12507.4|12509.1|12507.4|12505.7|12504|293
1626240900000|2021-07-14 05:35:00|12508.6|12507.3|12507.6|12506.3|12508.8|12507.4|12506.8|12505|199
1626241200000|2021-07-14 05:40:00|12507.5|12506.2|12505.2|12503.1|12508.2|12506.5|12504.9|12503|259
1626241500000|2021-07-14 05:45:00|12505.1|12503|12504.4|12503.1|12506.1|12504.4|12504.3|12502.6|178
1626241800000|2021-07-14 05:50:00|12504.8|12502.7|12504.6|12503.3|12505.6|12503.9|12504|12502.3|208
1626242100000|2021-07-14 05:55:00|12504.7|12503.4|12503.9|12501.8|12505.6|12503.8|12501.7|12499.6|251
1626242400000|2021-07-14 06:00:00|12504|12501.9|12504.4|12502.3|12506.6|12504.5|12500.6|12498.6|487
1626242700000|2021-07-14 06:05:00|12504.2|12502.9|12508|12506.7|12508.5|12506.8|12502.6|12500.5|408
1626243000000|2021-07-14 06:10:00|12508.1|12506.8|12508.3|12506.2|12508.4|12506.8|12506.3|12504.5|235
1626243300000|2021-07-14 06:15:00|12508.2|12506.1|12504.8|12503.5|12508.5|12506.8|12504|12502.3|414
1626243600000|2021-07-14 06:20:00|12504.9|12503.6|12502.3|12501|12506.9|12505.2|12502.2|12500.6|347
1626243900000|2021-07-14 06:25:00|12502.8|12500.7|12499|12496.9|12502.8|12500.8|12498.2|12496.1|321
1626244200000|2021-07-14 06:30:00|12498.6|12497.3|12493|12490.9|12500.6|12498.9|12492.1|12490.3|403
1626244500000|2021-07-14 06:35:00|12493.1|12491|12493.4|12491.3|12495.1|12493.3|12491.3|12489.8|411
1626244800000|2021-07-14 06:40:00|12493.1|12491.8|12494.1|12492|12494.9|12493.2|12492.7|12490.9|313
1626245100000|2021-07-14 06:45:00|12494.2|12492.1|12494.3|12492.2|12495.6|12493.7|12493|12491.4|377
1626245400000|2021-07-14 06:50:00|12494.2|12492.1|12494.4|12492.3|12495.2|12493.4|12493.1|12491.5|263
1626245700000|2021-07-14 06:55:00|12494.3|12492.2|12499.1|12497.8|12500|12498.3|12493.7|12492|449
1626246000000|2021-07-14 07:00:00|12499.6|12497.5|12499.4|12498.1|12505.8|12504.1|12497.7|12496|683
1626246300000|2021-07-14 07:05:00|12499.7|12497.6|12502|12499.9|12503.1|12501.2|12494.6|12492.9|498
1626246600000|2021-07-14 07:10:00|12501.9|12499.8|12510.3|12509|12511.2|12509.6|12501|12499.1|581
1626246900000|2021-07-14 07:15:00|12510.6|12508.5|12505.4|12503.3|12513.2|12511.1|12505.2|12503.1|485
1626247200000|2021-07-14 07:20:00|12505.3|12503.2|12509|12506.9|12511.5|12509.4|12504.7|12503|513
1626247500000|2021-07-14 07:25:00|12508.9|12506.8|12504.8|12503.5|12510.7|12508.7|12504.8|12503.1|448
1626247800000|2021-07-14 07:30:00|12505.4|12503.3|12503.4|12501.3|12507.6|12505.9|12502|12500.4|501
1626248100000|2021-07-14 07:35:00|12503|12500.9|12495.9|12493.8|12503.3|12501.5|12495.5|12493.7|471
1626248400000|2021-07-14 07:40:00|12496.1|12494|12503.8|12501.7|12503.9|12501.8|12494.6|12492.8|425
1626248700000|2021-07-14 07:45:00|12503.9|12501.8|12506.7|12504.6|12509.7|12507.6|12502.5|12500.8|487
1626249000000|2021-07-14 07:50:00|12506.2|12504.9|12508.1|12506|12510.4|12508.3|12506.1|12504.5|437
1626249300000|2021-07-14 07:55:00|12508.2|12506.1|12514.2|12512.1|12514.6|12512.5|12506.8|12504.7|381
1626249600000|2021-07-14 08:00:00|12514.1|12512|12509.8|12507.7|12516.4|12514.3|12508.8|12506.8|437
1626249900000|2021-07-14 08:05:00|12510|12507.9|12509.9|12507.8|12512.1|12510|12509.1|12507|429
1626250200000|2021-07-14 08:10:00|12509.8|12507.7|12512|12509.9|12513.8|12511.7|12509.8|12507.7|422
1626250500000|2021-07-14 08:15:00|12512.1|12510|12509.9|12507.8|12513|12511.2|12509.5|12507.4|279
1626250800000|2021-07-14 08:20:00|12510|12507.9|12508.5|12506.4|12515.5|12513.8|12508.4|12506.3|454
1626251100000|2021-07-14 08:25:00|12508.4|12506.3|12507.3|12505.2|12510.3|12508.6|12504.7|12502.6|521
1626251400000|2021-07-14 08:30:00|12507.2|12505.1|12504.3|12502.2|12507.4|12505.6|12501.9|12500.2|574
1626251700000|2021-07-14 08:35:00|12504.4|12502.3|12505.8|12503.7|12507.5|12505.7|12503.9|12502.2|437
1626252000000|2021-07-14 08:40:00|12505.7|12503.6|12506.7|12504.6|12508|12506.2|12504|12502.4|413
1626252300000|2021-07-14 08:45:00|12506.8|12504.7|12513.9|12511.8|12515.7|12513.7|12506.2|12504.6|491
1626252600000|2021-07-14 08:50:00|12514|12511.9|12516.5|12514.4|12516.6|12514.8|12512.8|12511.1|417
1626252900000|2021-07-14 08:55:00|12516.3|12514.2|12518.6|12516.5|12518.8|12516.7|12513.6|12511.5|385
1626253200000|2021-07-14 09:00:00|12518.5|12516.4|12519.3|12517.2|12520.3|12518.2|12516.2|12514.1|450
1626253500000|2021-07-14 09:05:00|12519.4|12517.3|12525.3|12523.2|12527.4|12525.7|12518|12515.9|513
1626253800000|2021-07-14 09:10:00|12525.4|12523.3|12516.8|12514.7|12525.4|12523.6|12515.3|12513.2|462
1626254100000|2021-07-14 09:15:00|12516.5|12514.4|12521.3|12519.2|12521.7|12520|12516.2|12514.3|405
1626254400000|2021-07-14 09:20:00|12521.2|12519.1|12517.8|12516.5|12522|12520.3|12516.4|12514.7|440
1626254700000|2021-07-14 09:25:00|12517.7|12516.4|12512.9|12510.8|12518.2|12516.4|12511.7|12509.9|415
1626255000000|2021-07-14 09:30:00|12512.8|12510.7|12507.6|12505.5|12512.9|12511.2|12505.2|12503.6|372
1626255300000|2021-07-14 09:35:00|12507.7|12505.6|12509.7|12507.6|12509.8|12507.9|12505.3|12503.5|374
1626255600000|2021-07-14 09:40:00|12509.8|12507.7|12509.6|12508.3|12512.9|12511.3|12508.6|12507|390
1626255900000|2021-07-14 09:45:00|12510|12507.9|12507.5|12505.4|12511.5|12509.8|12506.9|12505.3|299
1626256200000|2021-07-14 09:50:00|12507.6|12505.5|12506.1|12504|12510.5|12508.7|12505.6|12503.9|417
1626256500000|2021-07-14 09:55:00|12506|12503.9|12509.7|12507.6|12510.1|12508.3|12505.3|12503.5|242
1626256800000|2021-07-14 10:00:00|12509.3|12507.2|12506.6|12505.3|12510|12508.4|12505.9|12504.3|325
1626257100000|2021-07-14 10:05:00|12506.4|12505.1|12508.9|12507.6|12511|12509.4|12506.3|12504.7|369
1626257400000|2021-07-14 10:10:00|12509|12507.7|12505.7|12503.6|12510.9|12508.8|12504.9|12502.8|411
1626257700000|2021-07-14 10:15:00|12505.4|12504.1|12507|12504.9|12507.9|12505.9|12503.8|12502|363
1626258000000|2021-07-14 10:20:00|12506.6|12505.3|12506.8|12505.5|12507.5|12505.6|12504.1|12502.2|289
1626258300000|2021-07-14 10:25:00|12506.9|12505.6|12507.7|12506.4|12508.5|12507|12506.2|12504.6|369
1626258600000|2021-07-14 10:30:00|12507.8|12506.5|12504.7|12503.4|12507.8|12506.5|12503.6|12502.2|421
1626258900000|2021-07-14 10:35:00|12504.6|12503.3|12502.8|12501.5|12506.6|12504.8|12502.1|12500.5|392
1626259200000|2021-07-14 10:40:00|12502.7|12501.4|12499.6|12497.5|12502.7|12501.4|12498.9|12497.3|481
1626259500000|2021-07-14 10:45:00|12499.2|12497.9|12498.5|12497.2|12499.6|12498.1|12495.2|12493.4|495
1626259800000|2021-07-14 10:50:00|12498.4|12497.1|12503.3|12501.2|12503.5|12501.7|12496.7|12494.9|439
1626260100000|2021-07-14 10:55:00|12503.4|12501.3|12501.2|12499.1|12504.4|12502.8|12499.8|12498.1|310
1626260400000|2021-07-14 11:00:00|12501.3|12499.2|12500.1|12498|12502.6|12501.1|12497|12495.3|364
1626260700000|2021-07-14 11:05:00|12500.2|12498.1|12499.6|12497.5|12500.3|12498.6|12495.3|12493.7|593
1626261000000|2021-07-14 11:10:00|12499.2|12497.9|12494.7|12493.4|12503.2|12501.9|12494.4|12493.1|643
1626261300000|2021-07-14 11:15:00|12494.6|12493.3|12494.1|12492|12496.8|12495.3|12492.2|12490.9|566
1626261600000|2021-07-14 11:20:00|12494|12491.9|12488.8|12486.7|12494.7|12493.1|12488.1|12486.4|518
1626261900000|2021-07-14 11:25:00|12488.9|12486.8|12491.6|12490.3|12494.6|12492.6|12488.7|12486.7|465
1626262200000|2021-07-14 11:30:00|12491.8|12490.5|12488.7|12487.4|12492.7|12491|12487.7|12486.1|449
1626262500000|2021-07-14 11:35:00|12488.8|12487.5|12489.3|12487.2|12490.8|12489.2|12487.3|12485.7|319
1626262800000|2021-07-14 11:40:00|12489.4|12487.3|12490.9|12489.6|12491|12489.7|12487.2|12485.6|281
1626263100000|2021-07-14 11:45:00|12490.8|12489.5|12486.5|12485.2|12490.9|12489.6|12480.3|12478.6|458
1626263400000|2021-07-14 11:50:00|12486.4|12485.1|12484.2|12482.9|12487.7|12486|12484|12482.6|334
1626263700000|2021-07-14 11:55:00|12484.1|12482.8|12480.5|12479.2|12484.8|12483.3|12480.3|12478.6|402
1626264000000|2021-07-14 12:00:00|12480.3|12479|12475.7|12474.4|12481.8|12480.5|12475.7|12474.1|517
1626264300000|2021-07-14 12:05:00|12475.8|12474.5|12474.3|12473|12477.2|12475.3|12472.1|12470.8|590
1626264600000|2021-07-14 12:10:00|12474.2|12472.9|12471.9|12470.6|12475.4|12473.7|12471.6|12469.7|591
1626264900000|2021-07-14 12:15:00|12471.8|12470.5|12476.6|12475.3|12478.1|12476.4|12471.1|12469.8|628
1626265200000|2021-07-14 12:20:00|12477.4|12476.1|12474.6|12473.3|12479|12477.5|12474.1|12472.4|498
1626265500000|2021-07-14 12:25:00|12474.5|12473.2|12482.5|12476.4|12483.1|12477.3|12472.4|12470.9|474
1626265800000|2021-07-14 12:30:00|12483.7|12476.7|12457|12454.9|12483.7|12477.3|12456.6|12454.5|1181
1626266100000|2021-07-14 12:35:00|12457.1|12455|12460.2|12458.1|12463.1|12461.2|12452.1|12450|965
1626266400000|2021-07-14 12:40:00|12460.4|12458.3|12465.7|12463.6|12465.7|12463.6|12454.6|12452.5|914
1626266700000|2021-07-14 12:45:00|12465.6|12463.5|12460.3|12458.2|12465.9|12463.8|12457.9|12455.8|832
1626267000000|2021-07-14 12:50:00|12460.4|12458.3|12459.2|12457.1|12463.9|12461.9|12457.9|12456|751
1626267300000|2021-07-14 12:55:00|12458.9|12456.8|12458|12455.9|12461.7|12460|12456|12453.9|788
1626267600000|2021-07-14 13:00:00|12458.1|12456|12459.2|12457.9|12459.7|12458|12453.8|12452.1|848
1626267900000|2021-07-14 13:05:00|12459.1|12457.8|12460.7|12458.6|12462|12460.2|12456.3|12455|807
1626268200000|2021-07-14 13:10:00|12461.2|12459.1|12461.3|12460|12463.7|12462|12459.3|12457.6|726
1626268500000|2021-07-14 13:15:00|12461|12459.7|12459.9|12458.6|12462.7|12461|12458.9|12457.3|642
1626268800000|2021-07-14 13:20:00|12460.3|12458.2|12462.6|12460.5|12462.7|12460.9|12458.7|12457|661
1626269100000|2021-07-14 13:25:00|12462.1|12460.8|12455.2|12453.1|12465.3|12463.5|12454.7|12452.9|524
1626269400000|2021-07-14 13:30:00|12454.8|12453.5|12456.7|12455.4|12459.6|12457.5|12452.9|12451.1|645
1626269700000|2021-07-14 13:35:00|12456.6|12455.3|12457.4|12455.3|12459.1|12457.4|12454.5|12453|548
1626270000000|2021-07-14 13:40:00|12457.5|12455.4|12455.4|12453.3|12458.4|12456.3|12452.7|12451.1|587
1626270300000|2021-07-14 13:45:00|12455.2|12453.9|12452.8|12451.5|12455.9|12453.9|12450.2|12448.9|618
1626270600000|2021-07-14 13:50:00|12453.1|12451.8|12456.7|12454.6|12457.4|12455.7|12452.5|12450.8|659
1626270900000|2021-07-14 13:55:00|12456.6|12454.5|12468.6|12461.6|12468.6|12461.6|12456.1|12454.4|903
1626271200000|2021-07-14 14:00:00|12468.1|12461.1|12497.1|12495|12502|12499.9|12428.7|12421.7|1847
1626271500000|2021-07-14 14:05:00|12497.4|12495.3|12509.6|12507.5|12522.2|12520.1|12495.4|12493.3|1407
1626271800000|2021-07-14 14:10:00|12509|12506.9|12504.6|12502.5|12512.4|12510.3|12502.7|12500.6|1036
1626272100000|2021-07-14 14:15:00|12504.7|12502.6|12490.3|12488.2|12505|12502.9|12489.5|12487.6|1002
1626272400000|2021-07-14 14:20:00|12490.1|12488.8|12495.7|12494.4|12497.6|12495.5|12489.5|12487.5|841
1626272700000|2021-07-14 14:25:00|12495.6|12494.3|12507.7|12504.3|12507.7|12504.9|12493.7|12492.2|1055
1626273000000|2021-07-14 14:30:00|12507.2|12505.1|12502.4|12501.1|12512.2|12510.1|12500|12497.9|862
1626273300000|2021-07-14 14:35:00|12502.5|12501.2|12516.1|12514|12517.4|12515.3|12502.5|12501.2|848
1626273600000|2021-07-14 14:40:00|12516|12513.9|12511.1|12509|12516|12513.9|12506.7|12504.6|762
1626273900000|2021-07-14 14:45:00|12511|12508.9|12502.1|12500|12511.1|12509|12502.1|12500|774
1626274200000|2021-07-14 14:50:00|12502.2|12500.1|12489.9|12487.8|12503.1|12501.1|12489.6|12487.5|937
1626274500000|2021-07-14 14:55:00|12489.8|12487.7|12497|12494.9|12498.1|12496.7|12485.6|12483.5|938
1626274800000|2021-07-14 15:00:00|12496.9|12494.8|12508.4|12506.3|12512.4|12510.3|12496.3|12494.6|935
1626275100000|2021-07-14 15:05:00|12508.6|12506.5|12514.6|12513.3|12518.6|12516.5|12507.5|12505.5|847
1626275400000|2021-07-14 15:10:00|12515.1|12513|12510.5|12509.2|12516.4|12514.8|12508.7|12507|639
1626275700000|2021-07-14 15:15:00|12510.7|12509.4|12499.1|12497|12512.2|12510.3|12497.4|12495.5|694
1626276000000|2021-07-14 15:20:00|12499|12496.9|12502.4|12500.3|12502.5|12500.7|12497.1|12495.3|534
1626276300000|2021-07-14 15:25:00|12502.3|12500.2|12517.1|12515|12519.7|12517.6|12502.2|12500.1|813
1626276600000|2021-07-14 15:30:00|12517.2|12515.1|12508.3|12507|12518.6|12516.5|12507.6|12505.5|636
1626276900000|2021-07-14 15:35:00|12508.4|12507.1|12511.1|12509.8|12515.5|12513.9|12506.5|12504.8|680
1626277200000|2021-07-14 15:40:00|12511.7|12509.6|12508.6|12506.5|12513.3|12511.5|12507.3|12505.5|771
1626277500000|2021-07-14 15:45:00|12508.8|12507.3|12514|12512.7|12515.2|12513.1|12507.9|12506.1|776
1626277800000|2021-07-14 15:50:00|12514.1|12512.8|12519.1|12517|12520.4|12518.6|12513.9|12512.2|809
1626278100000|2021-07-14 15:55:00|12519.4|12517.3|12524.2|12522.1|12525.5|12523.8|12519.1|12517|664
1626278400000|2021-07-14 16:00:00|12524.1|12522|12514.3|12512.2|12524.5|12522.4|12511.5|12509.4|696
1626278700000|2021-07-14 16:05:00|12515|12512.9|12514.8|12512.7|12517.4|12515.5|12512.9|12511.1|631
1626279000000|2021-07-14 16:10:00|12514.9|12512.8|12518.6|12517.3|12519.3|12517.6|12514.1|12512.3|624
1626279300000|2021-07-14 16:15:00|12518.8|12517.5|12511.4|12510.1|12520|12518.5|12511.3|12510|533
1626279600000|2021-07-14 16:20:00|12511.3|12510|12506.1|12504|12512.9|12511.6|12505.7|12504|585
1626279900000|2021-07-14 16:25:00|12506.2|12504.1|12506.7|12504.6|12508.7|12507.3|12504.9|12503.4|517
1626280200000|2021-07-14 16:30:00|12506|12504.7|12509.2|12507.1|12510.9|12509.2|12505.1|12503.4|523
1626280500000|2021-07-14 16:35:00|12509.3|12507.2|12509.7|12508.4|12511.6|12509.8|12507.2|12505.6|597
1626280800000|2021-07-14 16:40:00|12509.6|12508.3|12509.8|12508.5|12511.1|12509.4|12508.1|12506.5|552
1626281100000|2021-07-14 16:45:00|12509.9|12508.6|12512.1|12510.8|12515.2|12513.2|12509.1|12507.7|706
1626281400000|2021-07-14 16:50:00|12512.5|12510.4|12511.9|12509.8|12515.2|12513.7|12510.4|12508.3|645
1626281700000|2021-07-14 16:55:00|12512|12509.9|12515.2|12513.9|12518.1|12516.5|12511.8|12509.8|600
1626282000000|2021-07-14 17:00:00|12515.3|12514|12513|12511.7|12516.4|12515|12509.2|12507.5|583
1626282300000|2021-07-14 17:05:00|12513.1|12511.8|12513.7|12511.6|12517|12515.6|12512.8|12511.2|577
1626282600000|2021-07-14 17:10:00|12513.3|12512|12509.2|12507.9|12514.9|12513.1|12507.9|12506|530
1626282900000|2021-07-14 17:15:00|12509.1|12507.8|12520|12517.9|12520.2|12518.6|12509.1|12507.8|628
1626283200000|2021-07-14 17:20:00|12519.9|12517.8|12515.9|12513.8|12522.6|12520.8|12515.2|12513.4|590
1626283500000|2021-07-14 17:25:00|12515.8|12513.7|12516.2|12514.9|12520.9|12519.4|12515.8|12513.7|632
1626283800000|2021-07-14 17:30:00|12516.3|12515|12516.8|12514.7|12518.3|12516.6|12513.8|12512.3|536
1626284100000|2021-07-14 17:35:00|12516.6|12515.3|12513.8|12512.5|12517.6|12515.7|12512.5|12511.2|391
1626284400000|2021-07-14 17:40:00|12513.9|12512.6|12512.1|12510.8|12514.5|12513.2|12512.1|12510.8|323
1626284700000|2021-07-14 17:45:00|12512.2|12510.9|12512.8|12511.5|12515.9|12514.6|12511.2|12509.9|411
1626285000000|2021-07-14 17:50:00|12512.7|12511.4|12512.3|12511|12514.3|12512.9|12512|12510.7|415
1626285300000|2021-07-14 17:55:00|12512.4|12511.1|12514.1|12512|12514.3|12512.6|12512|12510.4|410
1626285600000|2021-07-14 18:00:00|12514|12511.9|12512.9|12511.6|12516.2|12514.6|12511|12509.3|457
1626285900000|2021-07-14 18:05:00|12513|12511.7|12516.1|12514.8|12517.8|12516.4|12512.7|12511.4|539
1626286200000|2021-07-14 18:10:00|12516|12514.7|12513.7|12512.4|12517.8|12516.2|12513.6|12511.8|403
1626286500000|2021-07-14 18:15:00|12513.8|12512.5|12505|12503.7|12514.6|12513.3|12504.2|12502.3|614
1626286800000|2021-07-14 18:20:00|12505.5|12503.4|12502|12500.7|12505.5|12503.8|12501|12499.5|408
1626287100000|2021-07-14 18:25:00|12501.9|12500.6|12499.8|12498.5|12502.7|12501|12499.1|12497.6|428
1626287400000|2021-07-14 18:30:00|12499.6|12498.3|12498.6|12497.3|12500.8|12499.1|12497.9|12496.3|719
1626287700000|2021-07-14 18:35:00|12498.7|12497.4|12496|12493.9|12500.2|12498.9|12495.6|12493.9|558
1626288000000|2021-07-14 18:40:00|12496.1|12494|12500.4|12499.1|12501.4|12500.1|12495.5|12493.8|424
1626288300000|2021-07-14 18:45:00|12500.5|12499.2|12507.2|12505.9|12507.4|12506.1|12500.1|12498.8|476
1626288600000|2021-07-14 18:50:00|12507.1|12505.8|12509|12507.7|12509.3|12507.8|12506.5|12504.9|374
1626288900000|2021-07-14 18:55:00|12508.9|12507.6|12509.7|12508.4|12510.5|12509.2|12506.4|12504.7|478
1626289200000|2021-07-14 19:00:00|12509.5|12508.2|12512.2|12510.9|12513.4|12511.9|12507.6|12505.8|582
1626289500000|2021-07-14 19:05:00|12512.3|12511|12510|12508.7|12512.9|12511.2|12510|12508.7|361
1626289800000|2021-07-14 19:10:00|12510.1|12508.8|12512.3|12511|12512.4|12511.1|12509.9|12508.6|407
1626290100000|2021-07-14 19:15:00|12512.4|12511.1|12511.9|12509.8|12515.1|12513.4|12511.4|12509.7|343
1626290400000|2021-07-14 19:20:00|12511.7|12509.6|12511.8|12510.5|12513.3|12511.7|12510.6|12508.9|462
1626290700000|2021-07-14 19:25:00|12511.7|12510.4|12513.4|12512.1|12513.9|12512.3|12510.6|12508.9|373
1626291000000|2021-07-14 19:30:00|12513.3|12512|12513.6|12512.3|12516|12514.7|12512.3|12510.8|374
1626291300000|2021-07-14 19:35:00|12513.5|12512.2|12514.5|12513.2|12514.7|12513.4|12511.4|12509.7|334
1626291600000|2021-07-14 19:40:00|12514.6|12513.3|12512.1|12510.8|12514.9|12513.4|12510.6|12508.9|333
1626291900000|2021-07-14 19:45:00|12512.3|12511|12509.9|12508.6|12512.3|12511|12508.9|12507.3|314
1626292200000|2021-07-14 19:50:00|12510.6|12509.3|12510.7|12509.4|12512.2|12510.9|12509.3|12507.7|578
1626292500000|2021-07-14 19:55:00|12511.1|12509.8|12506.8|12505.5|12511.3|12510|12506.1|12504.6|584
1626292800000|2021-07-14 20:00:00|12507.2|12505.1|12506.8|12504.7|12508.7|12507|12506.3|12504.7|329
1626293100000|2021-07-14 20:05:00|12506|12504.4|12505.6|12503.5|12507.1|12505|12503.6|12501.8|234
1626293400000|2021-07-14 20:10:00|12506.4|12505.1|12508.6|12506.5|12509.4|12507.6|12506.4|12505|160
1626293700000|2021-07-14 20:15:00|12508.7|12506.6|12504.3|12502.2|12508.8|12506.7|12503.8|12502.2|151
1626294000000|2021-07-14 20:20:00|12504.2|12502.1|12507.1|12505|12507.9|12506.2|12503.3|12501.8|137
1626294300000|2021-07-14 20:25:00|12507.2|12505.1|12507.6|12506.3|12508|12506.5|12505|12503.3|182
1626294600000|2021-07-14 20:30:00|12507.7|12506.4|12510.9|12508.8|12511|12509.2|12507.3|12505.4|239
1626294900000|2021-07-14 20:35:00|12510.8|12508.7|12510.8|12508.7|12511.1|12509.1|12510.1|12508|135
1626295200000|2021-07-14 20:40:00|12510.7|12508.6|12510.6|12508.5|12511.7|12509.6|12510.1|12508|128
1626295500000|2021-07-14 20:45:00|12510.5|12508.4|12514.1|12512|12514.9|12512.8|12510.3|12508.2|291
1626295800000|2021-07-14 20:50:00|12514.2|12512.1|12512.5|12510.4|12514.3|12512.2|12511.3|12509.2|250
1626296100000|2021-07-14 20:55:00|12512.6|12510.5|12511.1|12504.1|12514.8|12511.7|12508.9|12501.9|322
1626296400000|2021-07-14 21:00:00|12510.5|12503.5|12510.2|12503.2|12513|12506|12507.4|12500.4|70
1626296700000|2021-07-14 21:05:00|12509.6|12502.6|12515.3|12508.3|12516.7|12509.7|12507.7|12500.7|186
1626297000000|2021-07-14 21:10:00|12515.7|12508.7|12516.3|12509.3|12517.6|12512.2|12513.8|12506.8|152
1626297300000|2021-07-14 21:15:00|12516.6|12509.9|12516.7|12509.7|12517.8|12514|12515.7|12508.7|124
1626297600000|2021-07-14 21:20:00|12517.4|12511.9|12515.6|12508.6|12517.4|12513.2|12514|12507|148
1626297900000|2021-07-14 21:25:00|12515.8|12508.8|12516.4|12509.6|12516.9|12513|12513.8|12506.8|123
1626298200000|2021-07-14 21:30:00|12516.1|12509.8|12516.1|12509.1|12516.8|12511.5|12515.1|12508.1|169
1626298500000|2021-07-14 21:35:00|12516.2|12509.2|12515.6|12508.6|12516.5|12509.5|12514.4|12507.6|150
1626298800000|2021-07-14 21:40:00|12515.9|12509.3|12514.8|12508.8|12515.9|12509.9|12514.4|12508|176
1626299100000|2021-07-14 21:45:00|12515.4|12509|12514.8|12509.8|12516|12510.3|12514.7|12508.1|144
1626299400000|2021-07-14 21:50:00|12514.9|12509.6|12514.5|12509.7|12516|12510.4|12514|12507.7|151
1626299700000|2021-07-14 21:55:00|12514.7|12510|12514.2|12509.2|12515.4|12510.2|12513.6|12508.4|200
1626300000000|2021-07-14 22:00:00|12515|12509.3|12513.8|12511.7|12516.9|12514.4|12513.7|12508.6|341
1626300300000|2021-07-14 22:05:00|12513.6|12511.5|12513.8|12511.7|12514.2|12511.9|12513.4|12510.3|146
1626300600000|2021-07-14 22:10:00|12513.7|12511.6|12513|12510.9|12514.3|12512.2|12512.4|12510.1|132
1626300900000|2021-07-14 22:15:00|12512.8|12510.7|12511.7|12509.6|12513.3|12511.1|12510.9|12508.4|146
1626301200000|2021-07-14 22:20:00|12511.9|12509.8|12511.6|12509.5|12512|12509.9|12511|12508.9|113
1626301500000|2021-07-14 22:25:00|12511.4|12509.3|12510.2|12508.1|12511.6|12509.5|12509.1|12507|186
1626301800000|2021-07-14 22:30:00|12510.4|12508.3|12510.4|12508.3|12512.5|12510.4|12509.2|12507.1|200
1626302100000|2021-07-14 22:35:00|12510.3|12508.2|12511.8|12509.7|12512.1|12510|12509.8|12507.7|134
1626302400000|2021-07-14 22:40:00|12512|12509.9|12512.6|12510.5|12512.9|12510.8|12511.9|12509.8|98
1626302700000|2021-07-14 22:45:00|12512.5|12510.4|12513.4|12511.3|12513.6|12511.5|12511.6|12509.5|92
1626303000000|2021-07-14 22:50:00|12513.2|12511.1|12513.3|12511.2|12513.7|12511.6|12512.9|12510.8|102
1626303300000|2021-07-14 22:55:00|12513.5|12511.4|12515.6|12513.5|12515.8|12513.7|12512.7|12510.6|114
1626303600000|2021-07-14 23:00:00|12515.7|12513.6|12513.2|12511.1|12515.7|12513.6|12513.1|12511|143
1626303900000|2021-07-14 23:05:00|12513.1|12511|12513.2|12511.1|12514.1|12512|12512|12509.9|130
1626304200000|2021-07-14 23:10:00|12513.3|12511.2|12517.6|12515.5|12517.6|12515.5|12512.5|12510.4|141
1626304500000|2021-07-14 23:15:00|12517.5|12515.4|12515.9|12513.8|12517.7|12516|12515.7|12513.6|135
1626304800000|2021-07-14 23:20:00|12515.7|12513.6|12516.2|12514.1|12516.4|12514.3|12515.4|12513.3|126
1626305100000|2021-07-14 23:25:00|12516.3|12514.2|12516.5|12514.4|12517.7|12515.8|12516.1|12514|126
1626305400000|2021-07-14 23:30:00|12516.4|12514.3|12518.8|12517.5|12519.3|12517.6|12516.4|12514.3|152
1626305700000|2021-07-14 23:35:00|12519.2|12517.1|12519|12516.9|12519.9|12518|12518.4|12516.4|100
1626306000000|2021-07-14 23:40:00|12518.6|12517.3|12519.1|12517|12519.5|12517.7|12518.5|12516.4|103
1626306300000|2021-07-14 23:45:00|12518.9|12517.6|12516.1|12514.8|12519.3|12517.6|12516|12514.4|123
1626306600000|2021-07-14 23:50:00|12516.6|12514.5|12516.7|12514.6|12517.7|12515.7|12516.3|12514.4|100
1626306900000|2021-07-14 23:55:00|12516.6|12514.5|12517.4|12515.3|12517.5|12515.4|12516.2|12514.4|118
1626307200000|2021-07-15 00:00:00|12517.3|12515.2|12521.3|12519.2|12522.1|12520|12515.3|12513.6|401
1626307500000|2021-07-15 00:05:00|12521.2|12519.1|12520.7|12518.6|12521.3|12519.2|12519.4|12517.4|210
1626307800000|2021-07-15 00:10:00|12520.8|12518.7|12521.3|12519.2|12522.3|12520.6|12520.6|12518.6|176
1626308100000|2021-07-15 00:15:00|12521.1|12519|12528.2|12526.1|12528.6|12526.9|12520.5|12518.4|368
1626308400000|2021-07-15 00:20:00|12528.3|12526.2|12527.6|12525.5|12528.5|12526.8|12526.5|12524.5|221
1626308700000|2021-07-15 00:25:00|12527.5|12525.4|12527.8|12525.7|12529.5|12527.6|12527.3|12525.2|237
1626309000000|2021-07-15 00:30:00|12527.7|12525.6|12530.6|12528.5|12531.7|12530.1|12527.4|12525.3|336
1626309300000|2021-07-15 00:35:00|12530.5|12528.4|12528.4|12526.3|12530.8|12529|12527.2|12525.4|325
1626309600000|2021-07-15 00:40:00|12528.3|12526.2|12528.3|12526.2|12531.5|12529.4|12527.9|12526.1|306
1626309900000|2021-07-15 00:45:00|12528.4|12526.3|12533.6|12531.5|12534.1|12532.2|12527.6|12525.6|333
1626310200000|2021-07-15 00:50:00|12533.5|12531.4|12532.2|12530.1|12533.9|12532|12530.6|12528.5|364
1626310500000|2021-07-15 00:55:00|12532.3|12530.2|12529.1|12527|12532.5|12530.7|12528.7|12527|358
1626310800000|2021-07-15 01:00:00|12528.8|12526.7|12530.7|12528.6|12533.2|12531.4|12528.6|12526.5|448
1626311100000|2021-07-15 01:05:00|12530.8|12528.7|12534.6|12533.3|12535.2|12533.5|12530|12528.4|433
1626311400000|2021-07-15 01:10:00|12534.5|12533.2|12535|12532.9|12537.4|12535.3|12533|12531.1|370
1626311700000|2021-07-15 01:15:00|12534.9|12532.8|12529.9|12527.8|12535.6|12533.9|12529.7|12527.8|339
1626312000000|2021-07-15 01:20:00|12529.8|12527.7|12530.4|12528.3|12531.6|12529.5|12528.2|12526.4|372
1626312300000|2021-07-15 01:25:00|12530.5|12528.4|12528.3|12526.2|12532.7|12530.6|12528.3|12526.2|312
1626312600000|2021-07-15 01:30:00|12528.2|12526.1|12530.2|12528.1|12536.7|12534.6|12525.4|12523.3|650
1626312900000|2021-07-15 01:35:00|12530.3|12528.2|12529.9|12527.8|12531.7|12529.6|12526.4|12524.6|405
1626313200000|2021-07-15 01:40:00|12529.8|12527.7|12528.7|12527.4|12530.3|12528.6|12527.3|12525.8|346
1626313500000|2021-07-15 01:45:00|12529|12526.9|12535.6|12533.5|12535.8|12534|12527.7|12525.9|369
1626313800000|2021-07-15 01:50:00|12535.7|12533.6|12534.2|12532.1|12537.8|12535.7|12533.6|12531.5|362
1626314100000|2021-07-15 01:55:00|12534.1|12532|12536.9|12534.8|12538.4|12536.3|12533.2|12531.3|360
1626314400000|2021-07-15 02:00:00|12536.8|12534.7|12536.6|12534.5|12537.7|12535.6|12532.3|12530.2|440
1626314700000|2021-07-15 02:05:00|12536.5|12534.4|12537.3|12535.2|12538.5|12536.6|12534.8|12532.9|353
1626315000000|2021-07-15 02:10:00|12537.2|12535.1|12537.7|12535.6|12540.9|12539.2|12536.6|12534.7|429
1626315300000|2021-07-15 02:15:00|12537.6|12535.5|12540.5|12538.4|12540.6|12538.5|12536.7|12534.6|283
1626315600000|2021-07-15 02:20:00|12540.6|12538.5|12542.4|12540.3|12542.8|12540.9|12539.9|12538.1|244
1626315900000|2021-07-15 02:25:00|12542.5|12540.4|12537.6|12535.5|12542.7|12540.7|12537.6|12535.5|269
1626316200000|2021-07-15 02:30:00|12537.7|12535.6|12538.7|12536.6|12539.5|12537.9|12537.1|12535.4|337
1626316500000|2021-07-15 02:35:00|12538.5|12536.4|12540.4|12538.3|12540.7|12538.9|12538.3|12536.3|185
1626316800000|2021-07-15 02:40:00|12540.3|12538.2|12544.2|12542.1|12545.1|12543|12540.3|12538.2|327
1626317100000|2021-07-15 02:45:00|12544.1|12542|12543.6|12541.5|12545.3|12543.4|12543.2|12541.1|312
1626317400000|2021-07-15 02:50:00|12543.2|12541.9|12546.7|12544.6|12546.9|12545.2|12543.2|12541.5|285
1626317700000|2021-07-15 02:55:00|12546.8|12544.7|12548.8|12547.5|12549.7|12547.8|12546.7|12544.7|197
1626318000000|2021-07-15 03:00:00|12549.1|12547|12545.8|12543.7|12549.5|12547.6|12545.1|12543.5|284
1626318300000|2021-07-15 03:05:00|12545.9|12543.8|12545.6|12543.5|12547.3|12545.4|12545|12543.1|282
1626318600000|2021-07-15 03:10:00|12545.5|12543.4|12543.6|12541.5|12548|12546|12543|12541.1|338
1626318900000|2021-07-15 03:15:00|12543.7|12541.6|12541.9|12539.8|12544.2|12542.2|12541.5|12539.7|214
1626319200000|2021-07-15 03:20:00|12541.7|12539.6|12547.4|12545.3|12547.7|12546|12541.3|12539.5|260
1626319500000|2021-07-15 03:25:00|12547.2|12545.1|12545.7|12543.6|12547.3|12545.2|12545.6|12543.5|165
1626319800000|2021-07-15 03:30:00|12545.6|12543.5|12546.5|12544.4|12547.1|12545|12545.2|12543.1|184
1626320100000|2021-07-15 03:35:00|12546.4|12544.3|12541.5|12539.4|12546.5|12544.6|12541.5|12539.4|195
1626320400000|2021-07-15 03:40:00|12541.6|12539.5|12539.7|12538.4|12541.6|12539.5|12539.1|12537.2|187
1626320700000|2021-07-15 03:45:00|12539.6|12538.3|12538.9|12536.8|12540.1|12538.4|12537.8|12535.7|144
1626321000000|2021-07-15 03:50:00|12538.8|12536.7|12540.2|12538.1|12540.6|12538.5|12538.1|12536|150
1626321300000|2021-07-15 03:55:00|12540.1|12538|12539.3|12537.2|12540.5|12538.4|12537.9|12535.8|152
1626321600000|2021-07-15 04:00:00|12539.4|12537.3|12541.5|12539.4|12541.8|12539.7|12538.9|12537.1|204
1626321900000|2021-07-15 04:05:00|12541.6|12539.5|12542.1|12540|12542.7|12541|12541|12539|196
1626322200000|2021-07-15 04:10:00|12542|12539.9|12543.4|12541.3|12544.3|12542.5|12541.5|12539.8|246
1626322500000|2021-07-15 04:15:00|12543.3|12541.2|12541.3|12539.2|12543.4|12541.4|12540.2|12538.5|173
1626322800000|2021-07-15 04:20:00|12540.9|12539.6|12540.3|12538.2|12541.4|12539.6|12540.2|12538.1|170
1626323100000|2021-07-15 04:25:00|12540.2|12538.1|12541.8|12539.7|12542.3|12540.2|12539.6|12537.5|167
1626323400000|2021-07-15 04:30:00|12541.9|12539.8|12541|12538.9|12542.1|12540.1|12539.9|12538|154
1626323700000|2021-07-15 04:35:00|12541.2|12539.1|12539.9|12537.8|12541.2|12539.3|12539.1|12537.4|228
1626324000000|2021-07-15 04:40:00|12539.8|12537.7|12539.4|12537.3|12541|12539|12538.7|12537.1|235
1626324300000|2021-07-15 04:45:00|12539.3|12537.2|12539.4|12537.3|12540.4|12538.3|12538.9|12537.2|161
1626324600000|2021-07-15 04:50:00|12539.3|12537.2|12539.1|12537.8|12540.4|12538.7|12538.9|12537.1|137
1626324900000|2021-07-15 04:55:00|12539|12537.7|12540.2|12538.1|12541|12539.2|12538.9|12537.3|209
1626325200000|2021-07-15 05:00:00|12540.1|12538|12539.2|12537.1|12540.3|12538.5|12538.7|12537|179
1626325500000|2021-07-15 05:05:00|12539.3|12537.2|12534.7|12532.6|12539.3|12537.6|12532.6|12531.1|306
1626325800000|2021-07-15 05:10:00|12534.8|12532.7|12536.4|12534.3|12537.2|12535.1|12534.7|12532.6|221
1626326100000|2021-07-15 05:15:00|12536.5|12534.4|12540.4|12538.3|12541.4|12539.3|12536.4|12534.3|233
1626326400000|2021-07-15 05:20:00|12540.3|12538.2|12540.2|12538.1|12542|12539.9|12540.1|12538|203
1626326700000|2021-07-15 05:25:00|12540.1|12538|12537.8|12535.7|12540.2|12538.3|12536.7|12534.8|204
1626327000000|2021-07-15 05:30:00|12537.9|12535.8|12536.4|12534.3|12538.9|12537|12536.2|12534.2|257
1626327300000|2021-07-15 05:35:00|12536.3|12534.2|12535.4|12533.3|12537|12535.3|12535|12533.2|261
1626327600000|2021-07-15 05:40:00|12535.6|12533.5|12532.5|12530.4|12535.8|12533.7|12531.4|12529.5|316
1626327900000|2021-07-15 05:45:00|12532.9|12530.8|12527|12524.9|12533|12531.3|12525.8|12523.7|349
1626328200000|2021-07-15 05:50:00|12527.1|12525|12529.8|12527.7|12530.9|12528.8|12527.1|12525|294
1626328500000|2021-07-15 05:55:00|12529.9|12527.8|12527.9|12525.8|12532.4|12530.6|12527.5|12525.4|259
1626328800000|2021-07-15 06:00:00|12527.7|12525.6|12525.7|12523.6|12529|12527.1|12523.8|12521.7|534
1626329100000|2021-07-15 06:05:00|12525.8|12523.7|12522.8|12520.7|12527.1|12525|12520.4|12518.3|461
1626329400000|2021-07-15 06:10:00|12522.9|12520.8|12527.5|12525.4|12528.3|12526.3|12522.9|12520.8|398
1626329700000|2021-07-15 06:15:00|12527.6|12525.5|12528|12526.7|12528.5|12526.8|12524.2|12522.1|414
1626330000000|2021-07-15 06:20:00|12527.9|12526.6|12532|12530.7|12532.9|12531.1|12527.9|12526.1|447
1626330300000|2021-07-15 06:25:00|12531.9|12530.6|12534|12531.9|12535.5|12533.8|12531.9|12530.2|376
1626330600000|2021-07-15 06:30:00|12534.2|12532.1|12530.4|12528.3|12535|12533.3|12528.8|12527.2|483
1626330900000|2021-07-15 06:35:00|12530.5|12528.4|12526.6|12524.5|12532.3|12530.9|12526.2|12524.5|562
1626331200000|2021-07-15 06:40:00|12526.7|12524.6|12532.2|12530.1|12532.3|12530.6|12526.2|12524.2|392
1626331500000|2021-07-15 06:45:00|12532.3|12530.2|12531|12528.9|12534.5|12532.6|12529.3|12527.7|454
1626331800000|2021-07-15 06:50:00|12530.9|12528.8|12531.5|12529.4|12534.6|12532.9|12530.7|12528.8|405
1626332100000|2021-07-15 06:55:00|12531.6|12529.5|12531.7|12530.4|12535.3|12533.6|12531.3|12529.5|530
1626332400000|2021-07-15 07:00:00|12531.8|12530.5|12529.1|12527.8|12532|12530.6|12528.4|12526.6|476
1626332700000|2021-07-15 07:05:00|12529.5|12527.4|12530.3|12529|12533.6|12531.9|12528.7|12526.9|469
1626333000000|2021-07-15 07:10:00|12530.4|12529.1|12532.6|12531.3|12533.8|12532.2|12528.3|12526.6|450
1626333300000|2021-07-15 07:15:00|12532.7|12531.4|12529.8|12527.7|12535.3|12533.5|12527.5|12525.8|454
1626333600000|2021-07-15 07:20:00|12529.9|12527.8|12539.2|12537.1|12539.4|12537.8|12528.5|12526.7|633
1626333900000|2021-07-15 07:25:00|12539.1|12537|12544.9|12542.8|12545.7|12544|12538.8|12537|618
1626334200000|2021-07-15 07:30:00|12545.4|12543.6|12545|12543.7|12548.1|12546.1|12543.6|12541.9|730
1626334500000|2021-07-15 07:35:00|12545.1|12543.8|12535.5|12534.2|12546.7|12545.1|12535.5|12533.8|547
1626334800000|2021-07-15 07:40:00|12535.6|12534.3|12532.4|12531.1|12536|12534.3|12531.9|12530.3|368
1626335100000|2021-07-15 07:45:00|12532.3|12531|12528.6|12526.5|12533.5|12532.2|12527.8|12526.3|443
1626335400000|2021-07-15 07:50:00|12528.7|12526.6|12527.8|12526.5|12530.9|12529.3|12527.2|12525.6|406
1626335700000|2021-07-15 07:55:00|12528.2|12526.1|12529.3|12528|12532|12530.3|12528|12526|515
1626336000000|2021-07-15 08:00:00|12529.2|12527.9|12526.2|12524.9|12530.8|12529.5|12526|12524.3|502
1626336300000|2021-07-15 08:05:00|12526.1|12524.8|12523.1|12521|12527|12525.6|12521.2|12519.6|475
1626336600000|2021-07-15 08:10:00|12523|12520.9|12516.8|12515.5|12523.4|12521.7|12516.1|12514.3|546
1626336900000|2021-07-15 08:15:00|12517.1|12515.8|12516.5|12515.2|12517.1|12515.8|12510.8|12508.7|458
1626337200000|2021-07-15 08:20:00|12516.4|12515.1|12519.1|12517.8|12519.6|12518|12514.2|12512.5|442
1626337500000|2021-07-15 08:25:00|12519|12517.7|12511.9|12510.6|12519.1|12517.8|12511.9|12509.9|476
1626337800000|2021-07-15 08:30:00|12511.8|12510.5|12509.4|12508.1|12515.5|12513.7|12509.1|12507.3|549
1626338100000|2021-07-15 08:35:00|12509.2|12507.9|12506|12503.9|12510.2|12508.6|12505.1|12503.3|522
1626338400000|2021-07-15 08:40:00|12505.4|12504.1|12504.6|12502.5|12508|12506.3|12502.2|12500.7|517
1626338700000|2021-07-15 08:45:00|12504.5|12503.2|12509.4|12507.3|12509.9|12508.1|12503.1|12501.5|500
1626339000000|2021-07-15 08:50:00|12509.5|12507.4|12507.3|12505.2|12510.3|12508.5|12506.6|12505|471
1626339300000|2021-07-15 08:55:00|12507|12504.9|12507.3|12506|12509.6|12507.8|12505.8|12504|450
1626339600000|2021-07-15 09:00:00|12507.4|12506.1|12507.3|12506|12509.2|12507.5|12505.3|12504|385
1626339900000|2021-07-15 09:05:00|12507.4|12506.1|12507.4|12506.1|12509.1|12507.5|12504.7|12503.1|393
1626340200000|2021-07-15 09:10:00|12507.1|12505.8|12510.8|12509.5|12512.5|12510.8|12507.1|12505.3|468
1626340500000|2021-07-15 09:15:00|12510.9|12509.6|12513.6|12512.3|12515.5|12513.9|12510.7|12509.2|537
1626340800000|2021-07-15 09:20:00|12514.5|12512.4|12512|12509.9|12514.9|12513.1|12510.4|12508.9|365
1626341100000|2021-07-15 09:25:00|12512.1|12510|12512.3|12510.2|12514.5|12513|12511.3|12509.6|275
1626341400000|2021-07-15 09:30:00|12511.9|12510.6|12516.2|12514.9|12516.7|12515.1|12510.5|12508.6|421
1626341700000|2021-07-15 09:35:00|12516.1|12514.8|12514.1|12512|12516.3|12515|12513.5|12511.8|273
1626342000000|2021-07-15 09:40:00|12513.8|12512.5|12517.1|12515.8|12518.8|12517|12513.8|12512.5|347
1626342300000|2021-07-15 09:45:00|12517.4|12516.1|12514.8|12513.5|12517.9|12516.5|12514.8|12513.1|335
1626342600000|2021-07-15 09:50:00|12515.2|12513.1|12512.7|12511.4|12515.8|12514.1|12512|12510.4|294
1626342900000|2021-07-15 09:55:00|12512.8|12511.5|12509.3|12507.2|12514.9|12513.3|12508.7|12507.1|364
1626343200000|2021-07-15 10:00:00|12509.4|12507.3|12510.4|12509.1|12510.9|12509.1|12507|12505.4|630
1626343500000|2021-07-15 10:05:00|12510.3|12509|12508.2|12506.9|12512.4|12510.7|12507.8|12506.2|479
1626343800000|2021-07-15 10:10:00|12508.4|12507.1|12509.4|12507.3|12510.7|12509.4|12507.3|12505.7|366
1626344100000|2021-07-15 10:15:00|12509|12507.7|12512.5|12511.2|12514.1|12512.5|12509|12507.5|456
1626344400000|2021-07-15 10:20:00|12512.6|12511.3|12507.6|12506.3|12514.2|12512.8|12507.4|12505.9|463
1626344700000|2021-07-15 10:25:00|12507.7|12506.4|12511.2|12509.1|12511.2|12509.4|12507.5|12505.9|386
1626345000000|2021-07-15 10:30:00|12511.1|12509|12515|12512.9|12515.1|12513.3|12510|12508.7|569
1626345300000|2021-07-15 10:35:00|12514.9|12512.8|12508.8|12506.7|12514.9|12513.2|12508.1|12506.5|633
1626345600000|2021-07-15 10:40:00|12508.9|12506.8|12510|12508.7|12510.6|12508.9|12507.8|12506.1|513
1626345900000|2021-07-15 10:45:00|12510.3|12508.2|12512.5|12511.2|12512.8|12511.3|12508.5|12506.8|385
1626346200000|2021-07-15 10:50:00|12512.4|12511.1|12513.7|12512.4|12515.8|12514.2|12511.4|12509.8|476
1626346500000|2021-07-15 10:55:00|12513.8|12512.5|12520.2|12518.9|12521|12519.5|12512|12510.3|446
1626346800000|2021-07-15 11:00:00|12519.8|12518.5|12520.5|12519.2|12521|12519.4|12516.9|12515|514
1626347100000|2021-07-15 11:05:00|12520.7|12518.6|12523.2|12521.9|12526.4|12524.8|12520.4|12518.6|623
1626347400000|2021-07-15 11:10:00|12523.1|12521.8|12522.8|12521.5|12524.7|12523.2|12520.7|12519|491
1626347700000|2021-07-15 11:15:00|12522.9|12521.6|12527.8|12526.5|12528.6|12527.1|12522.4|12520.8|523
1626348000000|2021-07-15 11:20:00|12528.3|12526.2|12531.6|12529.5|12532.5|12530.8|12527.8|12526.1|616
1626348300000|2021-07-15 11:25:00|12531.7|12529.6|12532.6|12530.5|12534|12532.3|12529.3|12527.6|598
1626348600000|2021-07-15 11:30:00|12532.8|12531.3|12533.3|12531.2|12536.4|12534.7|12532|12530.4|538
1626348900000|2021-07-15 11:35:00|12533.4|12531.3|12535.2|12533.1|12535.2|12533.1|12527.9|12526.5|627
1626349200000|2021-07-15 11:40:00|12534.8|12533.5|12534.4|12533.1|12535.9|12534.3|12531.9|12530.6|474
1626349500000|2021-07-15 11:45:00|12534.8|12532.7|12530.9|12529.6|12535.2|12533.3|12529.9|12527.8|492
1626349800000|2021-07-15 11:50:00|12531|12529.7|12534.6|12533.3|12535.2|12533.5|12528.4|12526.9|480
1626350100000|2021-07-15 11:55:00|12535|12532.9|12533.4|12531.3|12537.6|12535.7|12531.6|12530.1|540
1626350400000|2021-07-15 12:00:00|12533.3|12531.2|12535.9|12533.8|12538.5|12536.8|12532.4|12531|515
1626350700000|2021-07-15 12:05:00|12536.1|12534|12538.7|12536.6|12538.7|12536.9|12534.3|12532.9|536
1626351000000|2021-07-15 12:10:00|12538|12536.7|12541.1|12539|12541.6|12539.7|12537.1|12535.7|598
1626351300000|2021-07-15 12:15:00|12541.2|12539.1|12543.9|12542.6|12545.3|12543.6|12538.8|12537.1|473
1626351600000|2021-07-15 12:20:00|12544.3|12543|12541.9|12540.6|12547.2|12545.6|12540.4|12538.6|585
1626351900000|2021-07-15 12:25:00|12541.8|12540.5|12544.2|12542.1|12545.7|12543.9|12540.9|12539.5|394
1626352200000|2021-07-15 12:30:00|12544.1|12542|12542.5|12541.2|12546.2|12544.6|12540|12537.9|711
1626352500000|2021-07-15 12:35:00|12543.2|12541.1|12544.3|12543|12548|12546.2|12541.6|12539.9|738
1626352800000|2021-07-15 12:40:00|12544.9|12542.8|12542.1|12540.8|12545.3|12543.8|12542|12540.1|602
1626353100000|2021-07-15 12:45:00|12542|12540.7|12541.7|12540.4|12547.1|12545.6|12541|12539.3|669
1626353400000|2021-07-15 12:50:00|12541.8|12540.5|12550.1|12548|12550.3|12548.8|12541|12539.3|579
1626353700000|2021-07-15 12:55:00|12550|12547.9|12556.8|12555.5|12559.1|12557.4|12549.2|12547.8|824
1626354000000|2021-07-15 13:00:00|12556.7|12555.4|12561.3|12560|12564.9|12563.2|12556.7|12555|731
1626354300000|2021-07-15 13:05:00|12561.6|12559.5|12554.7|12553.4|12561.6|12559.9|12554.7|12552.6|792
1626354600000|2021-07-15 13:10:00|12555.1|12553|12557.5|12555.4|12557.7|12555.6|12551.3|12549.7|582
1626354900000|2021-07-15 13:15:00|12557.4|12555.3|12558.9|12556.8|12560|12558.3|12555.5|12553.7|648
1626355200000|2021-07-15 13:20:00|12558.4|12557.1|12557.8|12556.5|12560.8|12559.1|12555.6|12554.3|650
1626355500000|2021-07-15 13:25:00|12557.7|12556.4|12559|12556.9|12560.6|12558.9|12555.8|12554.1|501
1626355800000|2021-07-15 13:30:00|12558.3|12557|12557.2|12555.9|12562.6|12560.5|12552.2|12550.5|671
1626356100000|2021-07-15 13:35:00|12557.7|12556.4|12555.1|12553.8|12560.3|12558.2|12554|12552.5|755
1626356400000|2021-07-15 13:40:00|12555.5|12554.2|12555.9|12553.8|12565.2|12563.5|12555.2|12553.1|758
1626356700000|2021-07-15 13:45:00|12556.5|12554.4|12554.7|12552.6|12557|12555.7|12550.5|12548.8|681
1626357000000|2021-07-15 13:50:00|12554.4|12553.1|12559.4|12558.1|12561.2|12559.7|12554.1|12552.7|589
1626357300000|2021-07-15 13:55:00|12559.6|12557.5|12549.5|12548.2|12559.6|12558|12548.6|12547.3|607
1626357600000|2021-07-15 14:00:00|12549.6|12548.3|12548.1|12546.8|12552.9|12551.6|12547|12545.6|584
1626357900000|2021-07-15 14:05:00|12548.7|12547.4|12544.9|12543.6|12550.6|12549.2|12544.6|12543.3|929
1626358200000|2021-07-15 14:10:00|12545|12543.7|12546.7|12544.6|12553.6|12551.6|12542.9|12541.4|862
1626358500000|2021-07-15 14:15:00|12546.3|12545|12541.9|12540.6|12546.9|12545.3|12539.3|12537.6|711
1626358800000|2021-07-15 14:20:00|12542.3|12540.2|12538.6|12536.5|12546.3|12544.6|12537.5|12535.8|711
1626359100000|2021-07-15 14:25:00|12538.5|12536.4|12544.3|12542.2|12550.2|12548.1|12538.1|12536.4|933
1626359400000|2021-07-15 14:30:00|12543.4|12542.1|12532.6|12531.3|12544.2|12542.4|12531.6|12530.1|817
1626359700000|2021-07-15 14:35:00|12532.5|12531.2|12538.7|12537.4|12543.4|12541.3|12532.5|12531|858
1626360000000|2021-07-15 14:40:00|12538.8|12537.5|12547.5|12546.2|12548.8|12547.2|12538.5|12536.8|910
1626360300000|2021-07-15 14:45:00|12547.6|12546.3|12544.8|12542.7|12549.5|12547.7|12541.6|12539.5|857
1626360600000|2021-07-15 14:50:00|12544.4|12543.1|12550.4|12548.3|12551.8|12550.2|12540.9|12539.1|965
1626360900000|2021-07-15 14:55:00|12550.1|12548.8|12549|12547.7|12552.5|12550.9|12545.8|12544.1|892
1626361200000|2021-07-15 15:00:00|12549.1|12547.8|12554.7|12553.4|12555.1|12553.4|12545.1|12543.1|959
1626361500000|2021-07-15 15:05:00|12555.1|12553|12545.2|12543.9|12555.1|12553.4|12543.6|12541.9|737
1626361800000|2021-07-15 15:10:00|12545.1|12543.8|12547.7|12546.4|12552.3|12550.7|12545|12543.5|771
1626362100000|2021-07-15 15:15:00|12547.6|12546.3|12547.5|12545.4|12552.8|12551|12546.8|12545.2|620
1626362400000|2021-07-15 15:20:00|12547.4|12545.3|12545.9|12543.8|12551.3|12549.6|12545.5|12543.8|557
1626362700000|2021-07-15 15:25:00|12546|12543.9|12546.8|12544.7|12549.3|12547.5|12544.8|12543.2|597
1626363000000|2021-07-15 15:30:00|12546.9|12544.8|12547.7|12546.4|12549|12547.3|12546|12544.4|474
1626363300000|2021-07-15 15:35:00|12547.6|12546.3|12548.8|12546.7|12550.3|12548.4|12545.6|12543.9|714
1626363600000|2021-07-15 15:40:00|12548.7|12546.6|12551.1|12549|12551.9|12549.8|12548.5|12546.4|663
1626363900000|2021-07-15 15:45:00|12551|12548.9|12551.6|12550.3|12552.8|12550.9|12549.3|12547.8|575
1626364200000|2021-07-15 15:50:00|12552.1|12550|12549|12546.9|12552.5|12550.4|12547.8|12546|508
1626364500000|2021-07-15 15:55:00|12548.9|12546.8|12582.9|12580.8|12586.6|12584.5|12548.9|12546.8|1303
1626364800000|2021-07-15 16:00:00|12582.7|12580.6|12573.3|12571.2|12583.5|12581.4|12568.5|12566.5|900
1626365100000|2021-07-15 16:05:00|12573.4|12571.3|12575.7|12573.6|12580.7|12578.7|12572.9|12571|707
1626365400000|2021-07-15 16:10:00|12575.8|12573.7|12576.5|12575.2|12579|12577.2|12571.6|12569.8|662
1626365700000|2021-07-15 16:15:00|12576.6|12575.3|12579.2|12577.9|12581.4|12579.5|12575.4|12573.6|754
1626366000000|2021-07-15 16:20:00|12579.4|12578.1|12581.3|12580|12584.5|12582.9|12578.1|12576.8|552
1626366300000|2021-07-15 16:25:00|12581.2|12579.9|12579.3|12578|12583.3|12581.5|12579.2|12577.8|564
1626366600000|2021-07-15 16:30:00|12579.2|12577.9|12582.1|12580.8|12582.2|12580.9|12577|12575.7|564
1626366900000|2021-07-15 16:35:00|12582.6|12580.5|12582.2|12580.9|12584.5|12582.8|12580.9|12579.3|555
1626367200000|2021-07-15 16:40:00|12582.4|12581.1|12580.1|12578.8|12583.1|12581.5|12579.9|12578.4|423
1626367500000|2021-07-15 16:45:00|12580|12578.7|12577.7|12576.4|12581.1|12579.7|12576.4|12574.7|359
1626367800000|2021-07-15 16:50:00|12577.6|12576.3|12585.2|12583.9|12585.2|12583.9|12576.7|12575.2|453
1626368100000|2021-07-15 16:55:00|12585.1|12583.8|12587.8|12586.5|12588.4|12587|12583|12581.3|528
1626368400000|2021-07-15 17:00:00|12588.3|12586.2|12588.9|12587.6|12595.5|12593.4|12586.1|12584.8|622
1626368700000|2021-07-15 17:05:00|12589.3|12587.2|12588.8|12587.5|12591.9|12590.5|12587.9|12586.2|558
1626369000000|2021-07-15 17:10:00|12588.9|12587.6|12597.7|12595.6|12597.9|12595.8|12588.1|12586.4|429
1626369300000|2021-07-15 17:15:00|12597.6|12595.5|12599.5|12597.4|12599.8|12597.7|12591.4|12589.3|750
1626369600000|2021-07-15 17:20:00|12599.6|12597.5|12598.3|12597|12600.6|12598.9|12597.4|12595.8|647
1626369900000|2021-07-15 17:25:00|12598.2|12596.9|12595.6|12593.5|12599.1|12597.8|12593.6|12591.9|662
1626370200000|2021-07-15 17:30:00|12595.3|12594|12595.8|12594.5|12598.3|12596.5|12593.7|12592.3|724
1626370500000|2021-07-15 17:35:00|12595.9|12594.6|12596.1|12594.8|12599.4|12597.9|12594.8|12593.4|710
1626370800000|2021-07-15 17:40:00|12596|12594.7|12598.5|12597.2|12600.6|12599.2|12595.5|12594.1|591
1626371100000|2021-07-15 17:45:00|12599.3|12597.5|12604.2|12602.9|12605.3|12603.7|12598.6|12597.3|705
1626371400000|2021-07-15 17:50:00|12604.3|12603|12609.4|12608.1|12610.1|12608.6|12604|12602.7|556
1626371700000|2021-07-15 17:55:00|12609.5|12608.2|12605.8|12603.7|12610.8|12609.4|12604.4|12602.3|708
1626372000000|2021-07-15 18:00:00|12606.3|12604.2|12604.8|12603.5|12606.5|12605.1|12599.3|12597.9|671
1626372300000|2021-07-15 18:05:00|12604.6|12603.3|12605.3|12604|12606.2|12604.9|12601.8|12600.3|656
1626372600000|2021-07-15 18:10:00|12605.4|12604.1|12609.4|12608.1|12609.9|12608.5|12605.4|12604.1|593
1626372900000|2021-07-15 18:15:00|12609.5|12608.2|12609.7|12607.6|12610.7|12609.1|12606.6|12604.9|609
1626373200000|2021-07-15 18:20:00|12609.2|12607.9|12611.6|12609.5|12612.2|12610.9|12608.3|12606.9|538
1626373500000|2021-07-15 18:25:00|12611.7|12609.6|12610|12608.7|12613.3|12611.7|12608.3|12607|664
1626373800000|2021-07-15 18:30:00|12610.1|12608.8|12607.9|12605.8|12611.8|12610.2|12606.5|12604.9|660
1626374100000|2021-07-15 18:35:00|12607.8|12605.7|12610.5|12609.2|12614.4|12613|12607.3|12605.6|644
1626374400000|2021-07-15 18:40:00|12610.8|12608.7|12612.1|12610.8|12613.4|12611.7|12609.5|12608.2|558
1626374700000|2021-07-15 18:45:00|12612.4|12611.1|12608.9|12607.6|12614.4|12613.1|12608.9|12607.3|558
1626375000000|2021-07-15 18:50:00|12609|12607.7|12609.9|12608.6|12611.2|12609.9|12608.1|12606.8|567
1626375300000|2021-07-15 18:55:00|12609.7|12608.4|12609.1|12607.8|12611.7|12610.2|12605.8|12604|597
1626375600000|2021-07-15 19:00:00|12608.4|12607.1|12612.1|12610.8|12612.7|12611|12608.2|12606.5|633
1626375900000|2021-07-15 19:05:00|12612|12610.7|12612.1|12610.8|12613.5|12612|12611.2|12609.6|384
1626376200000|2021-07-15 19:10:00|12612.2|12610.9|12611.6|12609.5|12613.6|12612.2|12610.5|12608.8|572
1626376500000|2021-07-15 19:15:00|12611.3|12610|12610.7|12608.6|12612.8|12611.2|12608.8|12607|633
1626376800000|2021-07-15 19:20:00|12610.6|12608.5|12611.3|12609.2|12613.7|12612|12608.1|12606.4|571
1626377100000|2021-07-15 19:25:00|12611.1|12609|12610.7|12609.4|12612.8|12611.5|12609.2|12607.5|598
1626377400000|2021-07-15 19:30:00|12611.1|12609|12609.3|12608|12611.1|12609.4|12606.9|12605.1|598
1626377700000|2021-07-15 19:35:00|12609.4|12608.1|12606.6|12605.3|12609.6|12608.1|12606.2|12604.5|475
1626378000000|2021-07-15 19:40:00|12606.7|12605.4|12605.5|12604.2|12606.8|12605.4|12604|12602.2|595
1626378300000|2021-07-15 19:45:00|12605.6|12604.3|12607|12604.9|12608.3|12606.7|12604.7|12602.9|521
1626378600000|2021-07-15 19:50:00|12606.9|12604.8|12605.3|12603.2|12607.7|12606|12604|12602.3|592
1626378900000|2021-07-15 19:55:00|12605.4|12603.3|12599.6|12598.3|12606.1|12604.4|12598.5|12596.8|630
1626379200000|2021-07-15 20:00:00|12599.5|12598.2|12597.5|12595.4|12601.4|12599.7|12597.4|12595.3|447
1626379500000|2021-07-15 20:05:00|12597.6|12595.5|12597.9|12595.8|12599.8|12598.1|12596.1|12594.5|249
1626379800000|2021-07-15 20:10:00|12597.8|12595.7|12596.5|12594.4|12599.8|12598.1|12596.2|12594.4|211
1626380100000|2021-07-15 20:15:00|12596.6|12594.5|12592.5|12591.2|12596.8|12595.2|12590.3|12589|370
1626380400000|2021-07-15 20:20:00|12592.4|12591.1|12594.8|12592.7|12596.5|12594.8|12592.3|12591|238
1626380700000|2021-07-15 20:25:00|12594.5|12592.4|12599.6|12597.5|12600.3|12598.9|12594.2|12592.1|254
1626381000000|2021-07-15 20:30:00|12599.7|12597.6|12599.6|12597.5|12599.7|12597.6|12597.1|12595.3|153
1626381300000|2021-07-15 20:35:00|12599.7|12597.6|12597.6|12595.5|12599.7|12597.9|12596.9|12595|114
1626381600000|2021-07-15 20:40:00|12597.7|12595.6|12596.7|12594.6|12598.2|12596.5|12596.5|12594.5|153
1626381900000|2021-07-15 20:45:00|12596.6|12594.5|12594.2|12592.1|12596.7|12594.6|12592.4|12590.5|256
1626382200000|2021-07-15 20:50:00|12594.1|12592|12595.5|12593.4|12595.6|12593.5|12593.4|12591.3|224
1626382500000|2021-07-15 20:55:00|12595.7|12593.6|12595|12592.9|12598.1|12596|12594.9|12592.8|302
1626382800000|2021-07-15 21:00:00|12594.9|12592.8|12595.9|12588.9|12598.6|12592.8|12594.9|12588.9|30
1626383100000|2021-07-15 21:05:00|12595.2|12588.2|12593.8|12586.8|12597.5|12591.2|12593.5|12586.5|99
1626383400000|2021-07-15 21:10:00|12594|12587|12595.8|12588.8|12596.8|12589.8|12593.4|12586.4|133
1626383700000|2021-07-15 21:15:00|12595.5|12588.5|12594.4|12587.4|12596.8|12589.8|12591.4|12586.3|141
1626384000000|2021-07-15 21:20:00|12594.7|12587.7|12597.7|12590.8|12597.9|12591.5|12592.8|12586.7|194
1626384300000|2021-07-15 21:25:00|12597.8|12591.1|12595.1|12590.5|12598.7|12593|12594.3|12590.3|146
1626384600000|2021-07-15 21:30:00|12595.3|12590.3|12593.8|12587.1|12595.7|12591.1|12592.8|12587.1|128
1626384900000|2021-07-15 21:35:00|12593.7|12587.4|12593.6|12587|12594.7|12588.7|12592|12586.2|237
1626385200000|2021-07-15 21:40:00|12593.8|12587.1|12593.9|12588.1|12594.4|12588.6|12592.7|12586.7|166
1626385500000|2021-07-15 21:45:00|12593.7|12587.6|12590.5|12587.2|12593.7|12587.9|12589.9|12585.7|288
1626385800000|2021-07-15 21:50:00|12590.6|12587.3|12593.8|12588.7|12595.2|12590.4|12590.4|12586.9|261
1626386100000|2021-07-15 21:55:00|12593.9|12588.8|12594.7|12592|12597.7|12593.1|12593.7|12588.5|242
1626386400000|2021-07-15 22:00:00|12594.5|12592.1|12592.9|12590.8|12595.9|12593.3|12592.9|12590.5|271
1626386700000|2021-07-15 22:05:00|12593.1|12591|12592.2|12590.1|12593.7|12591.6|12592.1|12590|122
1626387000000|2021-07-15 22:10:00|12592.3|12590.2|12592.7|12590.6|12592.8|12590.7|12591.7|12589.6|94
1626387300000|2021-07-15 22:15:00|12592.8|12590.7|12593.6|12591.5|12593.9|12591.8|12592.3|12590.2|63
1626387600000|2021-07-15 22:20:00|12593.1|12591|12592.4|12590.3|12593.2|12591.1|12591.9|12589.8|105
1626387900000|2021-07-15 22:25:00|12592.5|12590.4|12592.5|12590.4|12592.9|12590.8|12592.3|12590.2|93
1626388200000|2021-07-15 22:30:00|12592.4|12590.3|12593.5|12591.4|12593.8|12591.7|12591.9|12589.8|138
1626388500000|2021-07-15 22:35:00|12593.4|12591.3|12591.6|12589.3|12593.7|12591.6|12591.5|12589.3|155
1626388800000|2021-07-15 22:40:00|12591.7|12589.6|12593.1|12591|12594.4|12592.3|12591.7|12589.6|169
1626389100000|2021-07-15 22:45:00|12590|12587.9|12590.7|12588.6|12591.6|12589.4|12583.4|12578.2|608
1626389400000|2021-07-15 22:50:00|12590.6|12588.5|12589.7|12587.6|12590.6|12588.5|12588.4|12586.3|189
1626389700000|2021-07-15 22:55:00|12589.8|12587.7|12594.3|12592.2|12594.4|12592.3|12587.2|12585.1|319
1626390000000|2021-07-15 23:00:00|12594.2|12592.1|12597.3|12595.2|12598.2|12596.1|12593.2|12591.1|283
1626390300000|2021-07-15 23:05:00|12596.7|12594.6|12595.5|12593.4|12596.8|12594.7|12594.3|12592.2|147
1626390600000|2021-07-15 23:10:00|12595.6|12593.5|12594.4|12592.3|12597.3|12595.2|12594.4|12592.3|165
1626390900000|2021-07-15 23:15:00|12594.8|12592.7|12595.8|12593.7|12595.8|12593.7|12594.3|12592.2|125
1626391200000|2021-07-15 23:20:00|12595.7|12593.6|12596.4|12594.3|12597.9|12595.8|12595.4|12593.3|176
1626391500000|2021-07-15 23:25:00|12596.5|12594.4|12596.4|12594.3|12596.9|12594.8|12596.1|12594|95
1626391800000|2021-07-15 23:30:00|12595.9|12593.8|12597.2|12595.1|12597.3|12595.2|12595|12592.9|139
1626392100000|2021-07-15 23:35:00|12597.1|12595|12598.9|12596.8|12599.1|12597|12597.1|12595|111
1626392400000|2021-07-15 23:40:00|12598.8|12596.7|12601.5|12599.4|12601.6|12599.5|12597.9|12595.8|214
1626392700000|2021-07-15 23:45:00|12600.8|12598.7|12597.1|12595|12600.8|12598.7|12596.6|12594.5|225
1626393000000|2021-07-15 23:50:00|12597.2|12595.1|12595|12592.9|12597.3|12595.2|12594.2|12592.1|172
1626393300000|2021-07-15 23:55:00|12594.8|12592.7|12593.2|12591.1|12595.3|12593.2|12592.5|12590.4|214
1626393600000|2021-07-16 00:00:00|12593.3|12591.2|12591.8|12589.7|12594.9|12592.8|12590.9|12589|365
1626393900000|2021-07-16 00:05:00|12591.1|12589.8|12589.6|12587.5|12591.6|12589.9|12587.8|12586|293
1626394200000|2021-07-16 00:10:00|12589.7|12587.6|12584.8|12582.7|12589.7|12587.7|12583.8|12581.9|403
1626394500000|2021-07-16 00:15:00|12584.9|12582.8|12586.6|12584.5|12587|12585.3|12583.7|12581.8|315
1626394800000|2021-07-16 00:20:00|12586.5|12584.4|12584.5|12582.4|12586.6|12585.2|12582.3|12580.2|311
1626395100000|2021-07-16 00:25:00|12584.4|12582.3|12586.2|12584.1|12586.7|12584.6|12583.2|12581.1|240
1626395400000|2021-07-16 00:30:00|12586.3|12584.2|12589.8|12587.7|12592.2|12590.1|12586.2|12584.1|403
1626395700000|2021-07-16 00:35:00|12589.6|12587.5|12592.1|12590|12593.1|12591.2|12589.4|12587.3|206
1626396000000|2021-07-16 00:40:00|12592|12589.9|12595|12593.7|12596.6|12594.9|12591.8|12589.7|273
1626396300000|2021-07-16 00:45:00|12594.9|12593.6|12594.9|12593.6|12597.1|12595.3|12593.8|12592.1|329
1626396600000|2021-07-16 00:50:00|12594.8|12593.5|12589.5|12587.4|12596.8|12594.7|12589.1|12587|338
1626396900000|2021-07-16 00:55:00|12589.1|12587|12591.7|12589.6|12593.6|12591.8|12589.1|12587|255
1626397200000|2021-07-16 01:00:00|12591.6|12589.5|12594.9|12592.8|12596.1|12594.3|12591.2|12589.2|471
1626397500000|2021-07-16 01:05:00|12594.8|12592.7|12592.8|12590.7|12595.3|12593.5|12592.6|12590.6|402
1626397800000|2021-07-16 01:10:00|12593|12590.9|12593.1|12591|12594.5|12592.9|12591.4|12589.4|308
1626398100000|2021-07-16 01:15:00|12593|12590.9|12593.8|12591.7|12595.5|12593.4|12591.5|12589.4|351
1626398400000|2021-07-16 01:20:00|12593.7|12591.6|12596.9|12594.8|12597.2|12595.3|12593.5|12591.4|286
1626398700000|2021-07-16 01:25:00|12596.8|12594.7|12592.8|12590.7|12596.9|12595.2|12592.4|12590.6|354
1626399000000|2021-07-16 01:30:00|12592.7|12590.6|12589.5|12588.2|12592.9|12591.2|12589.3|12587.6|382
1626399300000|2021-07-16 01:35:00|12589.8|12587.7|12589.2|12587.1|12591.2|12589.3|12588.6|12586.8|340
1626399600000|2021-07-16 01:40:00|12588.8|12587.5|12592.3|12590.2|12592.8|12591|12588.3|12586.7|334
1626399900000|2021-07-16 01:45:00|12592.4|12590.3|12592.9|12590.8|12593.8|12591.7|12591.2|12589.2|329
1626400200000|2021-07-16 01:50:00|12592.8|12590.7|12587.1|12585|12592.9|12590.8|12586.5|12584.7|393
1626400500000|2021-07-16 01:55:00|12587.7|12585.6|12588.2|12586.9|12592|12589.9|12587|12585.1|533
1626400800000|2021-07-16 02:00:00|12588.7|12586.6|12585.4|12583.3|12588.9|12587.3|12585.3|12583.2|356
1626401100000|2021-07-16 02:05:00|12584.9|12582.8|12582.3|12580.2|12585.4|12583.3|12580.6|12578.5|323
1626401400000|2021-07-16 02:10:00|12582.2|12580.1|12579.9|12577.8|12582.3|12580.4|12578.5|12576.5|275
1626401700000|2021-07-16 02:15:00|12580|12577.9|12582.4|12580.3|12583.2|12581.5|12578.4|12576.3|238
1626402000000|2021-07-16 02:20:00|12582.3|12580.2|12582.6|12580.5|12583.9|12582.2|12581.9|12580.2|268
1626402300000|2021-07-16 02:25:00|12582.1|12580.8|12583.5|12581.4|12583.9|12582|12582.1|12580.4|147
1626402600000|2021-07-16 02:30:00|12583.3|12581.2|12583.3|12581.2|12585.4|12583.3|12582.3|12580.3|217
1626402900000|2021-07-16 02:35:00|12583.4|12581.3|12583|12580.9|12585|12582.9|12582.6|12580.9|163
1626403200000|2021-07-16 02:40:00|12583.1|12581|12580.2|12578.1|12584.1|12582.2|12578.5|12576.5|285
1626403500000|2021-07-16 02:45:00|12580.3|12578.2|12578.4|12576.3|12580.4|12578.3|12578|12575.9|233
1626403800000|2021-07-16 02:50:00|12578.5|12576.4|12579.2|12577.1|12579.5|12577.4|12578.4|12576.3|170
1626404100000|2021-07-16 02:55:00|12579.3|12577.2|12581.7|12579.6|12582.6|12581|12578.8|12577.2|274
1626404400000|2021-07-16 03:00:00|12581.6|12579.5|12578|12575.9|12581.6|12579.5|12577.1|12575.4|264
1626404700000|2021-07-16 03:05:00|12578.1|12576|12577.9|12575.8|12578.5|12576.4|12575.7|12573.6|258
1626405000000|2021-07-16 03:10:00|12577.8|12575.7|12576.7|12574.6|12578|12575.9|12575.8|12574.1|186
1626405300000|2021-07-16 03:15:00|12576.6|12574.5|12576.4|12574.3|12577.6|12576|12575.9|12574.2|217
1626405600000|2021-07-16 03:20:00|12576.3|12574.2|12577.6|12575.5|12578|12575.9|12573.9|12571.9|171
1626405900000|2021-07-16 03:25:00|12577.5|12575.4|12578.5|12577.2|12579.1|12577.2|12576.6|12574.9|199
1626406200000|2021-07-16 03:30:00|12578.4|12577.1|12577.1|12575|12578.8|12577.3|12575.8|12573.9|349
1626406500000|2021-07-16 03:35:00|12576.4|12575.1|12574.8|12572.7|12577.3|12575.2|12573.7|12571.9|201
1626406800000|2021-07-16 03:40:00|12574.7|12572.6|12575.2|12573.9|12575.7|12574|12573.7|12571.9|198
1626407100000|2021-07-16 03:45:00|12575.1|12573.8|12574.8|12572.7|12576.4|12574.6|12573.2|12571.4|184
1626407400000|2021-07-16 03:50:00|12574.9|12572.8|12576.1|12574|12576.3|12574.5|12574.4|12572.7|207
1626407700000|2021-07-16 03:55:00|12576.2|12574.1|12575.4|12573.3|12577.1|12575|12574.7|12572.6|200
1626408000000|2021-07-16 04:00:00|12575.7|12573.6|12574.1|12572|12575.7|12573.7|12572.9|12571.1|231
1626408300000|2021-07-16 04:05:00|12574|12571.9|12575.6|12573.5|12575.7|12573.9|12573.6|12571.8|172
1626408600000|2021-07-16 04:10:00|12575.5|12573.4|12570.4|12568.3|12575.5|12573.9|12569.8|12567.8|202
1626408900000|2021-07-16 04:15:00|12570.5|12568.4|12571.3|12569.2|12571.5|12569.7|12569.7|12567.9|170
1626409200000|2021-07-16 04:20:00|12571.4|12569.3|12571.7|12569.6|12572.5|12570.8|12570.5|12568.4|121
1626409500000|2021-07-16 04:25:00|12571.6|12569.5|12572.5|12570.4|12572.6|12571|12571.3|12569.5|187
1626409800000|2021-07-16 04:30:00|12572.6|12570.5|12569.8|12567.7|12572.6|12570.8|12568.3|12566.6|257
1626410100000|2021-07-16 04:35:00|12569.7|12567.6|12569.9|12567.8|12571.5|12569.4|12569.4|12567.3|170
1626410400000|2021-07-16 04:40:00|12570|12567.9|12573.2|12571.1|12573.2|12571.5|12569.5|12567.4|195
1626410700000|2021-07-16 04:45:00|12573.1|12571|12572.7|12571.4|12573.3|12571.9|12571.9|12570.2|133
1626411000000|2021-07-16 04:50:00|12573.2|12571.1|12572.3|12570.2|12573.2|12571.5|12571.2|12569.4|162
1626411300000|2021-07-16 04:55:00|12572.4|12570.3|12570.4|12569.1|12573.4|12571.7|12570.4|12569.1|130
1626411600000|2021-07-16 05:00:00|12569.8|12568.5|12569.8|12567.7|12570.1|12568.5|12568|12566.3|196
1626411900000|2021-07-16 05:05:00|12569.9|12567.8|12570.2|12568.1|12570.8|12568.9|12569.4|12567.4|124
1626412200000|2021-07-16 05:10:00|12570.1|12568|12571.1|12569.8|12571.7|12569.8|12569.8|12568|147
1626412500000|2021-07-16 05:15:00|12571|12569.7|12571.3|12569.2|12572.5|12570.6|12570.4|12568.6|133
1626412800000|2021-07-16 05:20:00|12571.4|12569.3|12574|12571.9|12574.4|12572.7|12570.7|12569.1|180
1626413100000|2021-07-16 05:25:00|12574.1|12572|12573.5|12572.2|12574.9|12573.3|12573.2|12571.5|141
1626413400000|2021-07-16 05:30:00|12573.4|12572.1|12574.7|12572.6|12576.4|12574.6|12573.4|12571.8|216
1626413700000|2021-07-16 05:35:00|12574.8|12572.7|12574.7|12572.6|12576.3|12574.4|12574.3|12572.4|207
1626414000000|2021-07-16 05:40:00|12574.6|12572.5|12573.9|12571.8|12574.8|12572.9|12572.1|12570.6|210
1626414300000|2021-07-16 05:45:00|12574|12571.9|12572.6|12570.5|12574|12572.4|12572|12570.2|126
1626414600000|2021-07-16 05:50:00|12572.7|12570.6|12573.2|12571.1|12574|12572|12571|12569.4|212
1626414900000|2021-07-16 05:55:00|12573.3|12571.2|12572.2|12570.1|12573.6|12572.3|12571.5|12569.8|234
1626415200000|2021-07-16 06:00:00|12572.3|12570.2|12580|12577.9|12581.2|12579.1|12572.3|12570.2|485
1626415500000|2021-07-16 06:05:00|12580.1|12578|12581.3|12580|12582.7|12581|12577.3|12575.5|401
1626415800000|2021-07-16 06:10:00|12581.8|12579.7|12581.5|12580.2|12582.2|12580.5|12579.7|12577.9|326
1626416100000|2021-07-16 06:15:00|12581.4|12580.1|12581.8|12579.7|12583.6|12581.9|12579.1|12577.3|331
1626416400000|2021-07-16 06:20:00|12581.7|12579.6|12577.8|12575.7|12582|12580|12576.9|12574.8|323
1626416700000|2021-07-16 06:25:00|12577.9|12575.8|12573.7|12571.6|12578.2|12576.5|12572.8|12571.1|333
1626417000000|2021-07-16 06:30:00|12573.1|12571.8|12577.7|12575.6|12578.3|12576.6|12572.8|12571|253
1626417300000|2021-07-16 06:35:00|12577.8|12575.7|12579.8|12577.7|12581.8|12580|12577.7|12575.6|232
1626417600000|2021-07-16 06:40:00|12579.7|12577.6|12578.8|12577.5|12580.2|12578.3|12577.1|12575.3|293
1626417900000|2021-07-16 06:45:00|12578.9|12577.6|12580.2|12578.1|12582.5|12580.8|12578.6|12577|248
1626418200000|2021-07-16 06:50:00|12580.1|12578|12579.5|12577.4|12583.8|12582.1|12578.9|12577.3|353
1626418500000|2021-07-16 06:55:00|12579.6|12577.5|12576.4|12574.3|12580.7|12578.6|12574.8|12573.2|386
1626418800000|2021-07-16 07:00:00|12576.3|12574.2|12581.8|12579.7|12582.7|12580.6|12574.9|12573.3|572
1626419100000|2021-07-16 07:05:00|12581.9|12579.8|12577.7|12575.6|12583.4|12581.5|12574.8|12572.7|470
1626419400000|2021-07-16 07:10:00|12577.2|12575.9|12576.1|12574.8|12580|12578.3|12575.1|12573|476
1626419700000|2021-07-16 07:15:00|12576.5|12574.4|12579.2|12577.9|12581.1|12579.3|12575.5|12573.9|401
1626420000000|2021-07-16 07:20:00|12579.1|12577.8|12579.3|12577.2|12579.7|12578.4|12575.2|12573.8|421
1626420300000|2021-07-16 07:25:00|12579.5|12577.4|12584.3|12582.2|12584.4|12582.3|12578.4|12576.6|464
1626420600000|2021-07-16 07:30:00|12584.4|12582.3|12589.1|12587|12592.5|12590.7|12583.6|12582.2|623
1626420900000|2021-07-16 07:35:00|12589.2|12587.1|12592|12589.9|12592.1|12590|12588.9|12586.9|418
1626421200000|2021-07-16 07:40:00|12591.9|12589.8|12593.2|12591.1|12594.3|12592.5|12585.5|12583.8|597
1626421500000|2021-07-16 07:45:00|12593.3|12591.2|12588.6|12586.5|12596.7|12594.6|12587.3|12585.5|598
1626421800000|2021-07-16 07:50:00|12588.7|12586.6|12594.8|12592.7|12595.7|12593.9|12588.6|12586.5|469
1626422100000|2021-07-16 07:55:00|12594.9|12592.8|12597.4|12595.3|12597.8|12595.9|12593.6|12591.8|430
1626422400000|2021-07-16 08:00:00|12597.3|12595.2|12595.8|12593.7|12600.4|12598.9|12594.9|12593.1|566
1626422700000|2021-07-16 08:05:00|12595.9|12593.8|12594.7|12592.6|12597.3|12595.6|12592.6|12591|478
1626423000000|2021-07-16 08:10:00|12594.8|12592.7|12585.6|12583.5|12594.8|12592.7|12585.5|12583.4|448
1626423300000|2021-07-16 08:15:00|12585.5|12583.4|12581.7|12579.6|12586.1|12584|12580.2|12578.1|479
1626423600000|2021-07-16 08:20:00|12581.5|12579.4|12581.7|12579.6|12585.1|12583.2|12580.9|12578.8|442
1626423900000|2021-07-16 08:25:00|12581.8|12579.7|12578.7|12576.6|12584.5|12582.5|12578.5|12576.6|480
1626424200000|2021-07-16 08:30:00|12578.8|12576.7|12571.9|12569.8|12579|12577.2|12570.8|12568.7|531
1626424500000|2021-07-16 08:35:00|12571.8|12569.7|12575.7|12573.6|12576.7|12574.6|12571.8|12569.7|457
1626424800000|2021-07-16 08:40:00|12575.6|12573.5|12570.9|12568.8|12576.4|12574.7|12570.3|12568.5|472
1626425100000|2021-07-16 08:45:00|12571|12568.9|12569.2|12567.1|12571.9|12570.2|12567.3|12565.5|508
1626425400000|2021-07-16 08:50:00|12569.4|12567.3|12566.9|12564.8|12570.7|12568.9|12565.9|12563.9|413
1626425700000|2021-07-16 08:55:00|12567|12564.9|12565.9|12563.8|12567.1|12565.3|12561.8|12560.2|322
1626426000000|2021-07-16 09:00:00|12566|12563.9|12573.4|12571.3|12573.8|12571.9|12565.6|12563.8|339
1626426300000|2021-07-16 09:05:00|12573.2|12571.1|12575.1|12573|12575.3|12573.4|12571.7|12569.6|428
1626426600000|2021-07-16 09:10:00|12575.2|12573.1|12571.9|12569.8|12575.2|12573.1|12571.3|12569.4|509
1626426900000|2021-07-16 09:15:00|12571.8|12569.7|12571.7|12570.4|12572.1|12570.5|12568.6|12566.7|436
1626427200000|2021-07-16 09:20:00|12571.6|12570.3|12577.5|12575.4|12578.8|12576.7|12570.7|12569.1|401
1626427500000|2021-07-16 09:25:00|12577.6|12575.5|12578.2|12576.1|12578.5|12576.5|12574.3|12572.6|367
1626427800000|2021-07-16 09:30:00|12578.3|12576.2|12580.5|12578.4|12581.5|12579.8|12577.4|12575.5|451
1626428100000|2021-07-16 09:35:00|12580.6|12578.5|12574.7|12573.4|12580.6|12578.5|12574.4|12572.6|377
1626428400000|2021-07-16 09:40:00|12575.1|12573|12577.1|12575.8|12579|12577.3|12573.5|12571.9|355
1626428700000|2021-07-16 09:45:00|12577.2|12575.9|12575.1|12573.8|12579.4|12577.6|12574.3|12572.6|433
1626429000000|2021-07-16 09:50:00|12575.4|12573.3|12578.2|12576.9|12578.6|12577.1|12572.9|12571.3|410
1626429300000|2021-07-16 09:55:00|12578.6|12576.5|12575.2|12573.1|12581.7|12579.8|12574.8|12573|486
1626429600000|2021-07-16 10:00:00|12575.3|12573.2|12577.8|12575.7|12579|12577.4|12574.4|12572.7|514
1626429900000|2021-07-16 10:05:00|12577.7|12575.6|12580.6|12578.5|12581.8|12579.7|12576.8|12575.2|348
1626430200000|2021-07-16 10:10:00|12580.7|12578.6|12583.5|12581.4|12584.4|12582.6|12580|12578.2|457
1626430500000|2021-07-16 10:15:00|12583.6|12581.5|12584.1|12582.8|12587.8|12585.8|12583|12581.3|431
1626430800000|2021-07-16 10:20:00|12584|12582.7|12588|12585.9|12588.1|12586.3|12583.8|12582.2|463
1626431100000|2021-07-16 10:25:00|12587.4|12586.1|12591.6|12590.3|12592|12590.6|12583.1|12581.5|461
1626431400000|2021-07-16 10:30:00|12591.7|12589.6|12591|12589.7|12595.5|12593.8|12588.9|12587.1|514
1626431700000|2021-07-16 10:35:00|12591.2|12589.9|12592.6|12591.3|12594|12592.3|12589.5|12587.9|405
1626432000000|2021-07-16 10:40:00|12592.7|12591.4|12589.9|12587.8|12593.8|12592.3|12588.3|12586.6|423
1626432300000|2021-07-16 10:45:00|12590|12587.9|12595.6|12593.5|12595.6|12593.6|12588.9|12587|549
1626432600000|2021-07-16 10:50:00|12595.7|12593.6|12593.1|12591|12595.7|12593.9|12592|12590|329
1626432900000|2021-07-16 10:55:00|12593|12590.9|12589.5|12587.4|12595|12593.4|12588.8|12587.2|412
1626433200000|2021-07-16 11:00:00|12589.4|12587.3|12595.6|12593.5|12595.6|12593.7|12588.6|12587.1|410
1626433500000|2021-07-16 11:05:00|12595.5|12593.4|12593|12590.9|12595.7|12593.8|12590.9|12589.4|335
1626433800000|2021-07-16 11:10:00|12592.9|12590.8|12596.8|12595.5|12597.3|12595.6|12591.7|12589.9|326
1626434100000|2021-07-16 11:15:00|12596.9|12595.6|12593|12591.7|12597.9|12596.3|12592.9|12591.3|374
1626434400000|2021-07-16 11:20:00|12593.3|12592|12593|12591.7|12594.9|12593.3|12592.7|12591|344
1626434700000|2021-07-16 11:25:00|12593.4|12591.3|12593.8|12592.5|12594.3|12592.8|12592.8|12591.1|287
1626435000000|2021-07-16 11:30:00|12593.9|12592.6|12594|12591.9|12596.8|12595|12592.5|12590.9|300
1626435300000|2021-07-16 11:35:00|12594.1|12592|12592.8|12591.5|12594.1|12592.5|12590.5|12589.2|306
1626435600000|2021-07-16 11:40:00|12593|12591.7|12591.2|12589.9|12594.9|12593.2|12590.7|12589|359
1626435900000|2021-07-16 11:45:00|12591.3|12590|12595|12592.9|12595.7|12594.1|12591.3|12590|449
1626436200000|2021-07-16 11:50:00|12594.9|12593.6|12599.9|12597.8|12600.2|12598.5|12592.9|12591.1|438
1626436500000|2021-07-16 11:55:00|12599.8|12597.7|12596.1|12594.8|12600.2|12598.5|12595.1|12593.4|326
1626436800000|2021-07-16 12:00:00|12596|12594.7|12591.5|12589.4|12596|12594.7|12590.8|12589.3|442
1626437100000|2021-07-16 12:05:00|12591.6|12589.5|12591.9|12590.6|12593.2|12591.5|12589.2|12587.6|413
1626437400000|2021-07-16 12:10:00|12592|12590.7|12588.1|12586.8|12595.8|12593.7|12587.8|12585.7|464
1626437700000|2021-07-16 12:15:00|12588.3|12587|12584.4|12582.3|12588.8|12587.2|12584.2|12582.3|641
1626438000000|2021-07-16 12:20:00|12583.9|12582.6|12585|12583.7|12587.9|12586.3|12582.4|12580.7|829
1626438300000|2021-07-16 12:25:00|12585.1|12583.8|12588.6|12586.3|12589|12586.4|12579.7|12577.9|738
1626438600000|2021-07-16 12:30:00|12588.5|12586.4|12589|12587.7|12594|12592.1|12583.8|12581.7|970
1626438900000|2021-07-16 12:35:00|12589.2|12587.1|12587.9|12586.6|12590.7|12588.6|12584.4|12582.7|610
1626439200000|2021-07-16 12:40:00|12588.2|12586.1|12584|12581.9|12594.1|12592.4|12580.2|12578.1|785
1626439500000|2021-07-16 12:45:00|12584.1|12582|12580.3|12578.2|12584.9|12583.2|12578.3|12576.2|703
1626439800000|2021-07-16 12:50:00|12580.5|12578.4|12584|12582.7|12584.5|12582.9|12576.8|12575.1|619
1626440100000|2021-07-16 12:55:00|12584.4|12582.3|12588.8|12587.5|12589.4|12587.6|12583.9|12582.1|542
1626440400000|2021-07-16 13:00:00|12588.7|12587.4|12585.6|12584.3|12592.2|12590.4|12585.4|12583.6|798
1626440700000|2021-07-16 13:05:00|12585.5|12584.2|12584.6|12583.3|12586.7|12585.3|12583.7|12582.4|646
1626441000000|2021-07-16 13:10:00|12584.7|12583.4|12578.9|12577.6|12586.5|12584.9|12578.9|12577.1|464
1626441300000|2021-07-16 13:15:00|12579|12577.7|12577.1|12575.8|12579|12577.7|12572.9|12570.8|679
1626441600000|2021-07-16 13:20:00|12576.9|12575.6|12578.5|12576.4|12580.4|12578.9|12576.4|12574.7|478
1626441900000|2021-07-16 13:25:00|12578.6|12576.5|12578.9|12576.8|12581.3|12579.6|12576.5|12574.8|496
1626442200000|2021-07-16 13:30:00|12578.7|12576.6|12580.7|12578.6|12584.1|12582.3|12577.7|12575.7|883
1626442500000|2021-07-16 13:35:00|12580.8|12578.7|12583.1|12581.8|12584.7|12583.2|12579.6|12577.9|644
1626442800000|2021-07-16 13:40:00|12583|12581.7|12591.8|12590.5|12592.8|12591.1|12583|12581.3|747
1626443100000|2021-07-16 13:45:00|12591.9|12590.6|12599.2|12597.9|12601.4|12599.4|12589.5|12588|944
1626443400000|2021-07-16 13:50:00|12599.6|12597.5|12599.6|12598.3|12601|12599.6|12594.8|12592.7|913
1626443700000|2021-07-16 13:55:00|12599.4|12598.1|12592.7|12590.6|12599.4|12598.1|12591.1|12589.7|740
1626444000000|2021-07-16 14:00:00|12592.6|12590.5|12594.9|12593.6|12598.1|12596.6|12590.7|12589.1|766
1626444300000|2021-07-16 14:05:00|12594.8|12593.5|12599.9|12598.6|12600.2|12598.9|12592.8|12591.4|764
1626444600000|2021-07-16 14:10:00|12599.5|12598.2|12605.8|12603.7|12605.9|12604.1|12599.5|12598.2|969
1626444900000|2021-07-16 14:15:00|12605.9|12603.8|12604.2|12602.9|12609.3|12607.7|12603|12601.3|918
1626445200000|2021-07-16 14:20:00|12604|12602.7|12607.7|12606.4|12612.9|12611.3|12603.6|12602|851
1626445500000|2021-07-16 14:25:00|12608.2|12606.1|12598.1|12596|12609.2|12607.4|12596.6|12594.8|1064
1626445800000|2021-07-16 14:30:00|12598|12595.9|12593.7|12592.4|12600.6|12599.2|12588.1|12586|1084
1626446100000|2021-07-16 14:35:00|12593.8|12592.5|12597.6|12595.5|12602.1|12600|12593.5|12592.1|1009
1626446400000|2021-07-16 14:40:00|12597.5|12595.4|12599.5|12597.4|12603.5|12601.7|12596.5|12594.5|904
1626446700000|2021-07-16 14:45:00|12599.4|12597.3|12601.7|12600.4|12602.8|12601.3|12597.3|12595.9|895
1626447000000|2021-07-16 14:50:00|12601.4|12600.1|12599.5|12597.4|12605|12602.9|12598.2|12596.6|768
1626447300000|2021-07-16 14:55:00|12599.4|12597.3|12596.6|12595.3|12601|12599.7|12594|12591.9|897
1626447600000|2021-07-16 15:00:00|12596.7|12595.4|12600.4|12599.1|12605|12603.1|12596.6|12595.2|908
1626447900000|2021-07-16 15:05:00|12600.2|12598.9|12592.6|12591.3|12600.4|12599.1|12590.4|12588.5|874
1626448200000|2021-07-16 15:10:00|12592.8|12591.5|12595.3|12593.2|12595.9|12594.3|12590.2|12588.9|690
1626448500000|2021-07-16 15:15:00|12594.9|12593.6|12598.2|12596.9|12602.6|12601.1|12594.6|12593.1|715
1626448800000|2021-07-16 15:20:00|12598.3|12597|12593.5|12592.2|12599.4|12597.9|12593.1|12591.6|606
1626449100000|2021-07-16 15:25:00|12593.6|12592.3|12589.9|12588.6|12593.8|12592.3|12585.9|12584.1|746
1626449400000|2021-07-16 15:30:00|12589.8|12588.5|12583.9|12582.6|12593.8|12592.2|12583.7|12582|739
1626449700000|2021-07-16 15:35:00|12584.1|12582.8|12589.4|12588.1|12590.9|12589.4|12584.1|12582.8|627
1626450000000|2021-07-16 15:40:00|12589.6|12588.3|12590.2|12588.9|12590.6|12589.2|12585.3|12583.6|570
1626450300000|2021-07-16 15:45:00|12590.1|12588.8|12593|12591.7|12596.3|12594.5|12590|12588.6|651
1626450600000|2021-07-16 15:50:00|12592.8|12591.5|12584.5|12583.2|12593|12591.7|12584|12582.6|564
1626450900000|2021-07-16 15:55:00|12584.4|12583.1|12587.9|12586.6|12589.9|12588.3|12584.2|12582.9|496
1626451200000|2021-07-16 16:00:00|12588.4|12586.3|12586.3|12585|12590.4|12589|12585.9|12584.2|460
1626451500000|2021-07-16 16:05:00|12586.4|12585.1|12587.6|12585.5|12588.4|12586.8|12586.3|12584.6|478
1626451800000|2021-07-16 16:10:00|12586.6|12585.3|12584|12582.7|12587.7|12585.9|12583.9|12582.6|368
1626452100000|2021-07-16 16:15:00|12584.1|12582.8|12581.4|12580.1|12586.3|12585|12580.6|12579.2|460
1626452400000|2021-07-16 16:20:00|12581.5|12580.2|12583.8|12582.5|12584|12582.5|12578.6|12577.3|459
1626452700000|2021-07-16 16:25:00|12583.9|12582.6|12586.2|12584.9|12587.7|12586.4|12583.6|12582.3|453
1626453000000|2021-07-16 16:30:00|12586.3|12585|12582.5|12581.2|12587.8|12586.5|12581.3|12579.6|359
1626453300000|2021-07-16 16:35:00|12582.6|12581.3|12588.6|12587.3|12589.7|12588.1|12582.3|12580.5|355
1626453600000|2021-07-16 16:40:00|12588.2|12586.9|12589.4|12588.1|12589.7|12588.2|12586.9|12585.6|347
1626453900000|2021-07-16 16:45:00|12589.3|12588|12594.1|12592.8|12595.6|12593.9|12589.3|12588|500
1626454200000|2021-07-16 16:50:00|12594.2|12592.9|12587.5|12586.2|12595.3|12593.8|12586.8|12585.2|423
1626454500000|2021-07-16 16:55:00|12587.4|12586.1|12587|12585.7|12587.6|12586.3|12583|12581.7|506
1626454800000|2021-07-16 17:00:00|12586.9|12585.6|12583.9|12582.6|12587.8|12586.5|12583.9|12582.6|451
1626455100000|2021-07-16 17:05:00|12583.8|12582.5|12584.1|12582.8|12585.7|12584.3|12582.1|12580.7|388
1626455400000|2021-07-16 17:10:00|12584|12582.7|12587.8|12586.5|12591.1|12589.5|12583.9|12582.6|335
1626455700000|2021-07-16 17:15:00|12587.7|12586.4|12585.6|12584.3|12589.7|12588.1|12585.4|12583.9|321
1626456000000|2021-07-16 17:20:00|12585.5|12584.2|12587.4|12586.1|12588.7|12587.1|12584.5|12583.2|302
1626456300000|2021-07-16 17:25:00|12587.5|12586.2|12589.4|12588.1|12590.8|12589.4|12586.9|12585.4|382
1626456600000|2021-07-16 17:30:00|12589.7|12587.6|12592.4|12591.1|12592.4|12591.1|12588.7|12587|459
1626456900000|2021-07-16 17:35:00|12592.5|12591.2|12589.6|12588.3|12592.5|12591.2|12586.4|12585.1|559
1626457200000|2021-07-16 17:40:00|12589.5|12588.2|12593.5|12592.2|12594.4|12593.1|12589.2|12587.9|427
1626457500000|2021-07-16 17:45:00|12593.4|12592.1|12595.5|12594.2|12596.1|12594.4|12592.9|12591.4|395
1626457800000|2021-07-16 17:50:00|12595.6|12594.3|12597.5|12596.2|12597.9|12596.6|12595|12593.4|386
1626458100000|2021-07-16 17:55:00|12597.6|12596.3|12597.3|12596|12598.9|12597.1|12596.7|12595|355
1626458400000|2021-07-16 18:00:00|12597.6|12596.3|12598.8|12597.5|12602|12600.3|12597.5|12595.7|527
1626458700000|2021-07-16 18:05:00|12598.9|12597.6|12597.7|12595.6|12599.1|12597.8|12595.6|12594|502
1626459000000|2021-07-16 18:10:00|12597.6|12595.5|12599.1|12597.8|12600.4|12599.1|12596.9|12595.5|499
1626459300000|2021-07-16 18:15:00|12599|12597.7|12599.4|12598.1|12600.9|12599.3|12597.2|12595.8|569
1626459600000|2021-07-16 18:20:00|12599.5|12598.2|12599.2|12597.1|12600.8|12599.2|12598.1|12596.7|496
1626459900000|2021-07-16 18:25:00|12599.1|12597|12603.3|12602|12603.8|12602.1|12598.7|12597|498
1626460200000|2021-07-16 18:30:00|12603.4|12602.1|12605.4|12604.1|12606.7|12605|12600.6|12599|598
1626460500000|2021-07-16 18:35:00|12605.2|12603.9|12607.1|12605|12608.5|12606.7|12605|12603.6|579
1626460800000|2021-07-16 18:40:00|12607.2|12605.1|12605.8|12604.5|12607.3|12605.7|12604.2|12602.5|541
1626461100000|2021-07-16 18:45:00|12605.9|12604.6|12607.3|12606|12608.7|12607|12605.7|12604.3|698
1626461400000|2021-07-16 18:50:00|12607.4|12606.1|12606.1|12604.8|12608.6|12606.9|12605.4|12603.7|690
1626461700000|2021-07-16 18:55:00|12606|12604.7|12606.3|12605|12607.9|12606.4|12604.4|12602.8|755
1626462000000|2021-07-16 19:00:00|12606.4|12605.1|12608.4|12607.1|12608.5|12607.2|12606.1|12604.8|519
1626462300000|2021-07-16 19:05:00|12608.3|12607|12612.8|12610.7|12613|12611.3|12608.3|12606.7|563
1626462600000|2021-07-16 19:10:00|12612.9|12610.8|12613.6|12611.5|12616.3|12614.6|12611.3|12609.8|575
1626462900000|2021-07-16 19:15:00|12613.7|12611.6|12611.9|12609.8|12614.4|12612.7|12611.6|12609.7|493
1626463200000|2021-07-16 19:20:00|12612|12609.9|12612|12609.9|12613.3|12611.5|12611.2|12609.4|437
1626463500000|2021-07-16 19:25:00|12611.9|12609.8|12615.1|12613|12616|12614.2|12611.3|12609.4|470
1626463800000|2021-07-16 19:30:00|12615.3|12613.2|12617.7|12615.6|12617.9|12615.8|12614.6|12612.6|544
1626464100000|2021-07-16 19:35:00|12617.6|12615.5|12616.9|12614.8|12618.5|12616.5|12615|12612.9|481
1626464400000|2021-07-16 19:40:00|12617|12614.9|12617.4|12616.1|12618|12616.3|12616|12613.9|466
1626464700000|2021-07-16 19:45:00|12617.3|12616|12617.7|12615.6|12618|12616.4|12617|12615.3|442
1626465000000|2021-07-16 19:50:00|12617.2|12615.9|12616.1|12614.8|12617.8|12616|12615.8|12613.8|520
1626465300000|2021-07-16 19:55:00|12616.4|12614.3|12612.4|12610.3|12617.3|12615.8|12611.3|12609.5|781
1626465600000|2021-07-16 20:00:00|12612|12610.7|12610.9|12608.8|12612.6|12610.8|12604.3|12602.2|634
1626465900000|2021-07-16 20:05:00|12610.8|12608.7|12610.7|12608.6|12611.8|12609.7|12608.6|12606.5|301
1626466200000|2021-07-16 20:10:00|12611.5|12609.4|12610.5|12608.4|12611.8|12610.1|12610.1|12608|144
1626466500000|2021-07-16 20:15:00|12611.1|12609|12609.9|12607.8|12611.2|12609.1|12609.4|12607.3|249
1626466800000|2021-07-16 20:20:00|12610.1|12608|12612.5|12610.4|12614|12611.9|12609.5|12607.4|196
1626467100000|2021-07-16 20:25:00|12612.6|12610.5|12614.3|12612.2|12614.5|12612.4|12611.5|12609.4|177
1626467400000|2021-07-16 20:30:00|12614.4|12612.3|12617.4|12615.3|12617.6|12616|12614.2|12612.1|183
1626467700000|2021-07-16 20:35:00|12617.6|12615.5|12616.1|12614|12617.6|12615.9|12615.8|12613.7|153
1626468000000|2021-07-16 20:40:00|12616|12613.9|12618.5|12616.4|12618.9|12616.8|12615.2|12613.2|203
1626468300000|2021-07-16 20:45:00|12617.8|12615.7|12620.8|12618.7|12620.8|12618.7|12616|12613.9|283
1626468600000|2021-07-16 20:50:00|12620.6|12618.5|12619.8|12617.7|12623.2|12619.6|12619.1|12615.7|363
1626468900000|2021-07-16 20:55:00|12619.4|12617.3|12619|12612|12622.8|12618.5|12612.2|12605.2|292
1626638400000|2021-07-18 20:00:00|12618.3|12610.3|12618.3|12610.3|12618.3|12610.3|12618.3|12610.3|1
1626641100000|2021-07-18 20:45:00|12615.6|12602.6|12615.6|12602.6|12617|12604|12615.6|12602.6|5
1626641400000|2021-07-18 20:50:00|12614.1|12603.6|12615.6|12602.6|12615.6|12603.6|12614.1|12602.6|2
1626641700000|2021-07-18 20:55:00|12615.9|12602.9|12614.1|12603.6|12615.9|12604.7|12613.2|12602.4|25
1626642000000|2021-07-18 21:00:00|12615.6|12602.6|12615.9|12602.9|12615.9|12606.2|12615.2|12602.5|10
1626642300000|2021-07-18 21:05:00|12610.2|12597.2|12616|12603|12616.2|12604.8|12610.2|12597.2|37
1626642600000|2021-07-18 21:10:00|12615.9|12602.9|12615|12603|12616.4|12605.3|12613.4|12602.5|30
1626642900000|2021-07-18 21:15:00|12614.5|12603.6|12614.5|12604.2|12616|12605.1|12613.9|12602.5|72
1626643200000|2021-07-18 21:20:00|12614.9|12603.5|12614.7|12605.1|12616|12605.4|12614.1|12602.5|77
1626643500000|2021-07-18 21:25:00|12615.2|12605|12615|12605|12617|12605.6|12614.2|12603|85
1626643800000|2021-07-18 21:30:00|12615.1|12605.1|12614.7|12605.2|12616.3|12605.6|12614.5|12603.5|77
1626644100000|2021-07-18 21:35:00|12615|12605.3|12616.5|12605.3|12616.5|12606.2|12613.5|12602.5|92
1626644400000|2021-07-18 21:40:00|12616.7|12605.1|12614.7|12605.1|12616.7|12605.5|12614.5|12602.5|85
1626644700000|2021-07-18 21:45:00|12615.2|12605.3|12614.2|12605.6|12616.4|12605.7|12614|12603.5|79
1626645000000|2021-07-18 21:50:00|12614.5|12605.7|12615.6|12604.8|12617.4|12606.7|12613.9|12603.9|83
1626645300000|2021-07-18 21:55:00|12616.1|12605|12615.5|12606.4|12616.9|12606.6|12611.5|12603.5|72
1626645600000|2021-07-18 22:00:00|12615.8|12605.3|12614.2|12611.7|12616.1|12612.3|12612.5|12604.7|492
1626645900000|2021-07-18 22:05:00|12614.1|12611.6|12614.9|12612.6|12615.3|12613|12613|12610|285
1626646200000|2021-07-18 22:10:00|12615|12612.7|12615.6|12613.5|12618.8|12616.3|12614.4|12611.7|284
1626646500000|2021-07-18 22:15:00|12615.5|12613.4|12619.2|12617.1|12619.9|12617.8|12615.4|12613.3|187
1626646800000|2021-07-18 22:20:00|12619.3|12617.2|12619.8|12617.7|12620.8|12618.7|12617.5|12615.4|154
1626647100000|2021-07-18 22:25:00|12619.7|12617.6|12618.8|12616.7|12620.3|12618.2|12618.7|12616.6|113
1626647400000|2021-07-18 22:30:00|12618.7|12616.6|12618.5|12616.4|12619.1|12617|12617.1|12615|152
1626647700000|2021-07-18 22:35:00|12618.6|12616.5|12618.3|12616.2|12618.8|12616.7|12617.5|12615.4|169
1626648000000|2021-07-18 22:40:00|12618.2|12616.1|12617.3|12615.2|12618.2|12616.1|12616.8|12614.3|132
1626648300000|2021-07-18 22:45:00|12617.5|12615.4|12619.7|12617.6|12619.9|12617.8|12616.8|12614.8|131
1626648600000|2021-07-18 22:50:00|12619.6|12617.5|12619.9|12617.8|12620.2|12618.1|12619.4|12617.3|134
1626648900000|2021-07-18 22:55:00|12620|12617.9|12621.7|12619.6|12621.9|12619.8|12618.6|12616.5|187
1626649200000|2021-07-18 23:00:00|12621.9|12619.8|12615.2|12613.1|12622.6|12620.8|12615.2|12613.1|285
1626649500000|2021-07-18 23:05:00|12615.3|12613.2|12617.4|12615.3|12617.5|12615.4|12614.7|12612.6|180
1626649800000|2021-07-18 23:10:00|12617.3|12615.2|12617.9|12615.8|12618.4|12616.3|12616.4|12614.6|206
1626650100000|2021-07-18 23:15:00|12618.1|12616|12618.9|12616.8|12619|12616.9|12617|12615.3|174
1626650400000|2021-07-18 23:20:00|12618.8|12616.7|12619.2|12617.1|12619.4|12617.3|12617.7|12616|230
1626650700000|2021-07-18 23:25:00|12619.1|12617|12618.5|12616.4|12620.2|12618.1|12618.4|12616.3|194
1626651000000|2021-07-18 23:30:00|12618.6|12616.5|12623.1|12621|12623.7|12621.6|12618.6|12616.5|279
1626651300000|2021-07-18 23:35:00|12623.2|12621.1|12622.1|12620|12624.1|12622.4|12621.2|12619.1|257
1626651600000|2021-07-18 23:40:00|12621.9|12619.8|12619.8|12617.7|12622.5|12620.4|12619.6|12617.5|310
1626651900000|2021-07-18 23:45:00|12619.6|12617.5|12618.7|12616.6|12620.4|12618.3|12618.6|12616.5|238
1626652200000|2021-07-18 23:50:00|12618.6|12616.5|12617.6|12615.5|12618.7|12616.6|12616.7|12614.6|153
1626652500000|2021-07-18 23:55:00|12617.3|12615.2|12618.8|12616.7|12619.1|12617.3|12617.2|12615.1|142
1626652800000|2021-07-19 00:00:00|12618.9|12616.8|12621.2|12619.1|12621.4|12619.5|12618.7|12616.6|331
1626653100000|2021-07-19 00:05:00|12621.3|12619.2|12625.3|12623.2|12625.4|12623.8|12620.9|12619.1|341
1626653400000|2021-07-19 00:10:00|12625.2|12623.1|12626.2|12624.1|12626.7|12625|12623.7|12621.6|396
1626653700000|2021-07-19 00:15:00|12626.1|12624|12625.6|12624.3|12627.1|12625.4|12623.3|12621.7|431
1626654000000|2021-07-19 00:20:00|12625.7|12624.4|12627.6|12625.5|12627.6|12625.5|12624.9|12623.3|246
1626654300000|2021-07-19 00:25:00|12627.5|12625.4|12625.4|12623.3|12627.7|12626.3|12622.4|12620.9|316
1626654600000|2021-07-19 00:30:00|12625.5|12623.4|12627.6|12626.3|12628.3|12626.6|12625.4|12623.3|261
1626654900000|2021-07-19 00:35:00|12627.7|12626.4|12627.6|12626.3|12628.2|12626.5|12625.8|12624.3|299
1626655200000|2021-07-19 00:40:00|12627.7|12626.4|12630.4|12629.1|12630.9|12629.2|12626.2|12624.9|320
1626655500000|2021-07-19 00:45:00|12631|12628.9|12635.4|12633.3|12635.6|12633.8|12630.4|12628.6|568
1626655800000|2021-07-19 00:50:00|12635.1|12633|12635.6|12633.5|12636.8|12635|12633.5|12631.7|405
1626656100000|2021-07-19 00:55:00|12635.7|12633.6|12635.8|12633.7|12637.5|12636.2|12633.6|12631.5|327
1626656400000|2021-07-19 01:00:00|12635.7|12633.6|12627|12624.9|12635.9|12633.9|12626.7|12624.6|494
1626656700000|2021-07-19 01:05:00|12626.8|12624.7|12629.4|12627.3|12629.8|12627.7|12624.5|12622.4|401
1626657000000|2021-07-19 01:10:00|12629.5|12627.4|12629.5|12627.4|12632|12629.9|12629.3|12627.2|366
1626657300000|2021-07-19 01:15:00|12629.3|12627.2|12626.9|12624.8|12629.4|12627.3|12626.2|12624.6|310
1626657600000|2021-07-19 01:20:00|12626.8|12624.7|12627.7|12625.6|12628.4|12626.4|12626.3|12624.6|255
1626657900000|2021-07-19 01:25:00|12627.6|12625.5|12625.9|12624.6|12628.1|12626.3|12625.4|12623.8|306
1626658200000|2021-07-19 01:30:00|12625.8|12624.5|12629.2|12627.1|12629.7|12627.9|12625.7|12623.9|347
1626658500000|2021-07-19 01:35:00|12629.3|12627.2|12628.9|12627.6|12632.7|12630.9|12628.7|12627|464
1626658800000|2021-07-19 01:40:00|12628.7|12627.4|12630.1|12628|12630.4|12628.4|12626.5|12624.9|454
1626659100000|2021-07-19 01:45:00|12629.9|12627.8|12635.7|12633.6|12637.3|12635.6|12629.4|12627.7|590
1626659400000|2021-07-19 01:50:00|12635.8|12633.7|12633.4|12631.3|12636.5|12634.8|12631.5|12629.7|541
1626659700000|2021-07-19 01:55:00|12633.3|12631.2|12633.6|12632.3|12634.8|12633|12632.2|12630.4|492
1626660000000|2021-07-19 02:00:00|12633.5|12632.2|12634|12632.7|12635.6|12633.9|12631.8|12630.1|457
1626660300000|2021-07-19 02:05:00|12633.9|12632.6|12635.3|12633.2|12635.8|12634|12633|12631.4|472
1626660600000|2021-07-19 02:10:00|12635.1|12633.8|12633.5|12631.4|12636.5|12634.9|12633.1|12631|304
1626660900000|2021-07-19 02:15:00|12633.4|12631.3|12639.5|12637.4|12639.6|12637.7|12632.9|12631.2|437
1626661200000|2021-07-19 02:20:00|12639.6|12637.5|12639.8|12637.7|12640.1|12638.4|12638.4|12636.7|323
1626661500000|2021-07-19 02:25:00|12639.7|12637.6|12639.4|12638.1|12640.1|12638.3|12638.5|12636.8|200
1626661800000|2021-07-19 02:30:00|12639.8|12637.7|12640.2|12638.1|12641.1|12639.5|12638.4|12636.7|338
1626662100000|2021-07-19 02:35:00|12640.1|12638|12639.8|12638.5|12641.6|12640.2|12639|12637.4|231
1626662400000|2021-07-19 02:40:00|12640.3|12638.2|12640.6|12638.5|12641.6|12639.9|12639|12637.3|203
1626662700000|2021-07-19 02:45:00|12640.7|12638.6|12640.8|12639.5|12642.2|12640.4|12640.2|12638.5|181
1626663000000|2021-07-19 02:50:00|12640.9|12639.6|12641|12638.9|12641.3|12639.6|12639.3|12637.5|207
1626663300000|2021-07-19 02:55:00|12640.9|12638.8|12641.6|12640.3|12642.2|12640.4|12639.3|12637.6|231
1626663600000|2021-07-19 03:00:00|12641.4|12640.1|12640.6|12638.5|12641.8|12640.3|12639.7|12638|340
1626663900000|2021-07-19 03:05:00|12640.7|12638.6|12640.6|12638.5|12641.7|12639.8|12639.4|12637.6|185
1626664200000|2021-07-19 03:10:00|12640.5|12638.4|12639.9|12637.8|12641.5|12639.7|12639.3|12637.4|177
1626664500000|2021-07-19 03:15:00|12639.8|12637.7|12638.7|12637.4|12639.9|12638|12638.3|12636.4|196
1626664800000|2021-07-19 03:20:00|12638.8|12637.5|12640.2|12638.9|12640.7|12638.9|12638.6|12636.7|244
1626665100000|2021-07-19 03:25:00|12640.6|12638.5|12638.5|12636.4|12640.6|12638.9|12638.3|12636.2|216
1626665400000|2021-07-19 03:30:00|12638.4|12636.3|12638|12636.7|12639.7|12638.2|12636.3|12634.6|258
1626665700000|2021-07-19 03:35:00|12637.9|12636.6|12637.7|12636.4|12639|12637.3|12636.6|12635|203
1626666000000|2021-07-19 03:40:00|12637.8|12636.5|12639|12636.9|12639.9|12638.1|12636.3|12634.5|165
1626666300000|2021-07-19 03:45:00|12639.1|12637|12639.9|12637.8|12640.7|12639|12638.6|12636.8|160
1626666600000|2021-07-19 03:50:00|12640|12637.9|12640.7|12638.6|12640.7|12638.9|12639.3|12637.4|118
1626666900000|2021-07-19 03:55:00|12640.6|12638.5|12639.9|12637.8|12641.6|12639.9|12639.6|12637.8|126
1626667200000|2021-07-19 04:00:00|12639|12637.7|12640.8|12638.7|12641.3|12639.2|12638.2|12636.3|297
1626667500000|2021-07-19 04:05:00|12640.7|12638.6|12641.7|12639.6|12642.4|12640.7|12639.8|12638.5|205
1626667800000|2021-07-19 04:10:00|12641.8|12639.7|12640.5|12639.2|12641.9|12640.2|12640.4|12638.7|136
1626668100000|2021-07-19 04:15:00|12640.6|12639.3|12641.7|12639.6|12642.5|12640.6|12640.4|12638.8|155
1626668400000|2021-07-19 04:20:00|12641.4|12640.1|12641.6|12639.5|12642.4|12640.6|12640.9|12639.3|104
1626668700000|2021-07-19 04:25:00|12641.5|12639.4|12640.4|12639.1|12641.8|12640.1|12639.8|12638.3|219
1626669000000|2021-07-19 04:30:00|12640.3|12639|12642.6|12640.5|12642.7|12641|12639.9|12638.1|217
1626669300000|2021-07-19 04:35:00|12642.7|12640.6|12643.2|12641.1|12643.3|12641.6|12642|12639.9|189
1626669600000|2021-07-19 04:40:00|12643.3|12641.2|12641.2|12639.9|12643.3|12641.2|12640.6|12638.9|179
1626669900000|2021-07-19 04:45:00|12641.3|12640|12643.7|12641.6|12644.5|12642.8|12641.2|12639.9|209
1626670200000|2021-07-19 04:50:00|12643.6|12641.5|12641.7|12640.4|12643.7|12641.9|12641.2|12639.4|181
1626670500000|2021-07-19 04:55:00|12642|12639.9|12642.3|12640.2|12643.1|12641.4|12641.2|12639.5|156
1626670800000|2021-07-19 05:00:00|12642.3|12640.2|12640.8|12639.5|12642.5|12640.9|12639.7|12637.9|134
1626671100000|2021-07-19 05:05:00|12640.9|12639.6|12643|12640.9|12643|12640.9|12639.9|12638.2|267
1626671400000|2021-07-19 05:10:00|12643.1|12641|12643.4|12641.3|12645|12643|12642.8|12640.9|120
1626671700000|2021-07-19 05:15:00|12643.5|12641.4|12645.5|12643.4|12645.8|12644|12642.9|12641.2|169
1626672000000|2021-07-19 05:20:00|12645.2|12643.1|12644.2|12642.1|12645.6|12643.5|12643.7|12641.7|167
1626672300000|2021-07-19 05:25:00|12644.3|12642.2|12644|12641.9|12644.5|12642.6|12643.4|12641.7|130
1626672600000|2021-07-19 05:30:00|12644.1|12642|12643.3|12641.2|12645.1|12643.2|12642.3|12640.5|248
1626672900000|2021-07-19 05:35:00|12643.2|12641.1|12643.3|12641.2|12644|12642.3|12642.7|12640.6|174
1626673200000|2021-07-19 05:40:00|12643.2|12641.1|12645.6|12644.3|12646.1|12644.5|12642.8|12641.1|252
1626673500000|2021-07-19 05:45:00|12645.7|12644.4|12647.3|12645.2|12647.7|12646|12645.2|12643.4|163
1626673800000|2021-07-19 05:50:00|12647.2|12645.1|12645.1|12643.8|12647.3|12645.3|12645.1|12643.3|70
1626674100000|2021-07-19 05:55:00|12644.8|12643.5|12646.3|12644.2|12646.7|12644.8|12644.4|12642.5|273
1626674400000|2021-07-19 06:00:00|12646.4|12644.3|12648.1|12646|12649|12647.4|12645.7|12644.2|380
1626674700000|2021-07-19 06:05:00|12648.2|12646.1|12647.9|12645.8|12648.2|12646.3|12645.2|12643.6|304
1626675000000|2021-07-19 06:10:00|12648|12645.9|12647.3|12646|12648.7|12647|12645.8|12644.2|338
1626675300000|2021-07-19 06:15:00|12647.5|12646.2|12645.9|12644.6|12647.8|12646.2|12645|12643.4|273
1626675600000|2021-07-19 06:20:00|12645.8|12644.5|12645.5|12643.4|12646.9|12645.1|12642.9|12641.2|297
1626675900000|2021-07-19 06:25:00|12645.6|12643.5|12648|12645.9|12648.1|12646.4|12644.8|12643.1|266
1626676200000|2021-07-19 06:30:00|12648.1|12646.7|12647|12645.7|12648.7|12647|12646.8|12645.1|250
1626676500000|2021-07-19 06:35:00|12647.4|12645.3|12648.6|12646.5|12648.6|12646.8|12645.1|12643.4|210
1626676800000|2021-07-19 06:40:00|12648.7|12646.6|12648.7|12646.6|12649.3|12647.7|12646.8|12645.1|291
1626677100000|2021-07-19 06:45:00|12648.3|12647|12656.6|12655.3|12656.7|12655.4|12648.3|12646.9|310
1626677400000|2021-07-19 06:50:00|12656.5|12655.2|12657.1|12655.8|12664.6|12663.1|12655.5|12653.8|445
1626677700000|2021-07-19 06:55:00|12657.2|12655.9|12660.3|12659|12660.9|12659.2|12654.6|12653.1|308
1626678000000|2021-07-19 07:00:00|12660.4|12659.1|12678.9|12677.6|12679.7|12677.7|12657.6|12656.3|847
1626678300000|2021-07-19 07:05:00|12678.8|12677.5|12688.1|12686.8|12691.2|12689.7|12678.6|12677|724
1626678600000|2021-07-19 07:10:00|12688|12686.7|12687|12685.7|12693.6|12691.9|12685|12683.7|714
1626678900000|2021-07-19 07:15:00|12687.2|12685.1|12688.1|12686|12691.1|12689.4|12685.1|12683.3|774
1626679200000|2021-07-19 07:20:00|12688.2|12686.1|12694.3|12692.2|12696.9|12695.1|12687.4|12685.6|652
1626679500000|2021-07-19 07:25:00|12694.5|12692.4|12699|12697.7|12700.8|12699.2|12694.4|12692.3|616
1626679800000|2021-07-19 07:30:00|12699.1|12697.8|12703.6|12702.3|12705.2|12703.7|12696.2|12694.6|826
1626680100000|2021-07-19 07:35:00|12704|12701.9|12703.2|12701.1|12708.8|12707.1|12700.5|12699|756
1626680400000|2021-07-19 07:40:00|12703.3|12702|12700.2|12698.9|12705|12703.4|12699.2|12697.7|689
1626680700000|2021-07-19 07:45:00|12700.3|12699|12694.7|12693.4|12702.8|12701.5|12693.9|12692.6|679
1626681000000|2021-07-19 07:50:00|12694.8|12693.5|12693.1|12691.8|12699.6|12697.9|12692.8|12691.3|551
1626681300000|2021-07-19 07:55:00|12693.7|12692.4|12697.2|12695.9|12699|12697.5|12691.4|12690.1|476
1626681600000|2021-07-19 08:00:00|12697.1|12695.8|12691.7|12689.6|12698.4|12696.7|12690.6|12689|576
1626681900000|2021-07-19 08:05:00|12691.8|12689.7|12700.4|12699.1|12700.9|12699.2|12691.3|12689.2|434
1626682200000|2021-07-19 08:10:00|12700.5|12699.2|12700.4|12699.1|12705.1|12703.5|12698.5|12697.2|603
1626682500000|2021-07-19 08:15:00|12700.7|12699.4|12702.9|12701.6|12703.3|12701.7|12698.5|12697.1|614
1626682800000|2021-07-19 08:20:00|12703.3|12702|12702.8|12700.7|12706.8|12704.9|12700.1|12698.3|586
1626683100000|2021-07-19 08:25:00|12702.7|12700.6|12708.4|12706.3|12708.8|12707.5|12702|12700.3|478
1626683400000|2021-07-19 08:30:00|12708.5|12706.4|12717.1|12715|12717.7|12715.9|12707.3|12705.8|576
1626683700000|2021-07-19 08:35:00|12716.9|12714.8|12732.4|12731.1|12732.4|12731.1|12714.6|12712.9|1044
1626684000000|2021-07-19 08:40:00|12732.9|12730.8|12731.9|12729.8|12735.5|12733.8|12725.1|12723.3|875
1626684300000|2021-07-19 08:45:00|12731.7|12730.4|12735.1|12733.8|12736|12734.2|12730.1|12728.5|770
1626684600000|2021-07-19 08:50:00|12735|12733.7|12734.2|12732.9|12741.2|12739.6|12733.6|12732|641
1626684900000|2021-07-19 08:55:00|12733.7|12732.4|12733.9|12731.8|12738.7|12736.6|12733|12731.2|697
1626685200000|2021-07-19 09:00:00|12734|12731.9|12733.4|12732.1|12736.4|12734.7|12733|12731.5|558
1626685500000|2021-07-19 09:05:00|12733.3|12732|12748.8|12746.7|12748.8|12747|12733|12731.7|728
1626685800000|2021-07-19 09:10:00|12748.6|12746.5|12768.5|12767.2|12770.1|12768.3|12748.3|12746.4|999
1626686100000|2021-07-19 09:15:00|12768.4|12767.1|12774.1|12772|12781.6|12779.5|12765.2|12763.6|744
1626686400000|2021-07-19 09:20:00|12773.9|12771.8|12771.1|12769|12782.2|12780.1|12770.5|12768.4|778
1626686700000|2021-07-19 09:25:00|12770.7|12768.6|12760.5|12758.4|12772.1|12770.2|12758.6|12756.7|678
1626687000000|2021-07-19 09:30:00|12760.6|12758.5|12762|12759.9|12766.4|12764.5|12757.4|12755.3|626
1626687300000|2021-07-19 09:35:00|12762.1|12760|12762.1|12760|12764.7|12762.6|12759.8|12757.7|560
1626687600000|2021-07-19 09:40:00|12761.9|12759.8|12751.9|12749.8|12762.3|12760.7|12750.5|12748.7|561
1626687900000|2021-07-19 09:45:00|12751.8|12749.7|12761.7|12759.6|12763.4|12761.3|12750.4|12749|578
1626688200000|2021-07-19 09:50:00|12761.6|12759.5|12768.9|12766.8|12771.6|12769.9|12759.5|12757.4|541
1626688500000|2021-07-19 09:55:00|12768.8|12766.7|12756.1|12754|12772.7|12770.7|12751.5|12749.8|625
1626688800000|2021-07-19 10:00:00|12756.2|12754.1|12762.7|12760.6|12763.2|12761.1|12751.5|12749.4|682
1626689100000|2021-07-19 10:05:00|12762.8|12760.7|12779.3|12777.2|12780.9|12779.1|12761.5|12759.6|938
1626689400000|2021-07-19 10:10:00|12779.2|12777.1|12791.9|12789.8|12808.6|12806.5|12779.1|12777|1037
1626689700000|2021-07-19 10:15:00|12792|12789.9|12784.4|12783.1|12792.5|12790.4|12779.6|12777.9|748
1626690000000|2021-07-19 10:20:00|12784|12782.7|12775.8|12773.7|12785.6|12783.7|12775.8|12773.7|452
1626690300000|2021-07-19 10:25:00|12775.6|12773.5|12782.1|12780|12783.3|12781.2|12772.1|12770.2|541
1626690600000|2021-07-19 10:30:00|12782.2|12780.1|12782.3|12780.2|12791.7|12789.6|12781.2|12779.1|638
1626690900000|2021-07-19 10:35:00|12782.2|12780.1|12800.6|12798.5|12801.6|12799.5|12781.9|12780|655
1626691200000|2021-07-19 10:40:00|12800.2|12798.1|12794.6|12792.5|12800.2|12798.1|12792.4|12790.5|505
1626691500000|2021-07-19 10:45:00|12794.5|12792.4|12788.2|12786.1|12795|12792.9|12787.7|12786|455
1626691800000|2021-07-19 10:50:00|12786.5|12785.2|12785.3|12784|12788.5|12786.7|12783.9|12782.3|415
1626692100000|2021-07-19 10:55:00|12785.6|12783.5|12784.9|12782.8|12788.4|12786.7|12784|12782.2|447
1626692400000|2021-07-19 11:00:00|12784.4|12783.1|12782.6|12780.5|12792.1|12790|12778.9|12776.8|623
1626692700000|2021-07-19 11:05:00|12782.5|12780.4|12783.1|12781|12787.2|12785.4|12780|12777.9|530
1626693000000|2021-07-19 11:10:00|12783.2|12781.1|12773.7|12772.4|12783.8|12781.7|12773.2|12771.9|510
1626693300000|2021-07-19 11:15:00|12773.6|12772.3|12764.2|12762.9|12773.8|12772.5|12764.2|12762.9|504
1626693600000|2021-07-19 11:20:00|12764.1|12762.8|12763.1|12761.8|12765.4|12763.8|12760.9|12759.6|422
1626693900000|2021-07-19 11:25:00|12763|12761.7|12768.1|12766.8|12771.3|12769.5|12762.3|12760.8|571
1626694200000|2021-07-19 11:30:00|12768.2|12766.9|12770.1|12768|12773.6|12771.9|12766.8|12765|630
1626694500000|2021-07-19 11:35:00|12770|12767.9|12776.4|12775.1|12776.9|12775.1|12766.8|12764.7|613
1626694800000|2021-07-19 11:40:00|12776.3|12775|12782.5|12780.4|12782.9|12780.9|12771.9|12770.6|657
1626695100000|2021-07-19 11:45:00|12782.4|12780.3|12779|12776.9|12784.5|12782.6|12777.8|12776.1|546
1626695400000|2021-07-19 11:50:00|12778.7|12777.4|12781.2|12779.9|12784.9|12783.1|12778.7|12776.9|531
1626695700000|2021-07-19 11:55:00|12781|12779.7|12776.5|12774.4|12782.8|12781.1|12775.7|12774.4|584
1626696000000|2021-07-19 12:00:00|12776.6|12774.5|12784.2|12782.1|12787.3|12785.2|12775.5|12773.9|935
1626696300000|2021-07-19 12:05:00|12784.3|12782.2|12778.3|12776.2|12784.4|12783|12774.8|12772.9|689
1626696600000|2021-07-19 12:10:00|12778.4|12776.3|12774.4|12772.3|12781.7|12779.9|12771.5|12769.8|742
1626696900000|2021-07-19 12:15:00|12774.3|12772.2|12768.1|12766|12781.1|12779.1|12767.8|12766|860
1626697200000|2021-07-19 12:20:00|12768|12766.7|12766.4|12765.1|12779.2|12777.1|12766.2|12764.1|778
1626697500000|2021-07-19 12:25:00|12766.5|12765.2|12756.7|12754.6|12766.9|12765.3|12755.8|12753.7|811
1626697800000|2021-07-19 12:30:00|12756.6|12755.3|12756.4|12754.3|12763.8|12762.1|12755.3|12753.6|776
1626698100000|2021-07-19 12:35:00|12755.7|12754.4|12754.2|12752.9|12756.5|12755|12750.3|12748.6|770
1626698400000|2021-07-19 12:40:00|12754.1|12752.8|12748.5|12747.2|12756.3|12755|12743.8|12741.8|717
1626698700000|2021-07-19 12:45:00|12748.4|12747.1|12743.1|12741.8|12752.9|12751.2|12742.1|12740|723
1626699000000|2021-07-19 12:50:00|12743|12741.7|12739.9|12738.6|12748.3|12746.2|12737.9|12736.2|758
1626699300000|2021-07-19 12:55:00|12739.8|12738.5|12747.3|12745.2|12747.5|12745.7|12737.9|12736|653
1626699600000|2021-07-19 13:00:00|12747.4|12745.3|12752.6|12751.3|12753.2|12751.5|12746.9|12745.3|748
1626699900000|2021-07-19 13:05:00|12753.8|12751.7|12744.9|12743.6|12756|12754.4|12743.8|12742.2|789
1626700200000|2021-07-19 13:10:00|12745|12743.7|12748.3|12747|12750|12748.7|12743.7|12741.8|687
1626700500000|2021-07-19 13:15:00|12748.1|12746.8|12754.7|12752.6|12756.5|12754.8|12747.7|12745.9|673
1626700800000|2021-07-19 13:20:00|12754.8|12752.7|12748.8|12747.5|12756.1|12754.8|12748.1|12746.8|600
1626701100000|2021-07-19 13:25:00|12748.9|12747.6|12738.9|12737.6|12751.2|12749.9|12738.9|12737.3|615
1626701400000|2021-07-19 13:30:00|12739|12737.7|12742.6|12740.5|12747.5|12745.4|12734.1|12732|971
1626701700000|2021-07-19 13:35:00|12743.3|12741.2|12734.2|12732.9|12744.7|12743.2|12734.1|12732.8|840
1626702000000|2021-07-19 13:40:00|12734.5|12732.4|12733.3|12731.2|12745.9|12743.8|12732|12729.8|824
1626702300000|2021-07-19 13:45:00|12733.6|12731.5|12744|12742.7|12745.9|12743.8|12733.6|12731.5|1002
1626702600000|2021-07-19 13:50:00|12744.1|12742.8|12760.5|12759.2|12762.2|12760.5|12744.1|12742.8|1368
1626702900000|2021-07-19 13:55:00|12760.4|12759.1|12751|12748.9|12764.8|12762.7|12749.1|12747.1|1228
1626703200000|2021-07-19 14:00:00|12751.1|12749|12764|12761.9|12772.3|12770.2|12751|12748.9|1395
1626703500000|2021-07-19 14:05:00|12764.1|12762|12775.4|12773.3|12775.5|12773.8|12761.8|12759.7|1301
1626703800000|2021-07-19 14:10:00|12774.2|12772.9|12772.7|12770.6|12778.7|12776.6|12770.2|12768.1|1103
1626704100000|2021-07-19 14:15:00|12772.1|12770|12780.7|12778.6|12782.2|12780.1|12767|12764.9|1279
1626704400000|2021-07-19 14:20:00|12780.8|12778.7|12760.3|12758.2|12782.5|12780.4|12758.8|12756.7|1302
1626704700000|2021-07-19 14:25:00|12760.5|12758.4|12758.9|12756.8|12768.6|12766.5|12758.4|12756.3|1146
1626705000000|2021-07-19 14:30:00|12759|12756.9|12760|12757.9|12765.1|12763|12754.7|12752.6|1168
1626705300000|2021-07-19 14:35:00|12759.9|12757.8|12763.7|12761.6|12768.7|12766.6|12758.4|12756.7|1179
1626705600000|2021-07-19 14:40:00|12763.6|12761.5|12754|12751.9|12769.3|12767.5|12752.7|12750.6|1120
1626705900000|2021-07-19 14:45:00|12754.1|12752|12742|12739.9|12755.6|12753.7|12740.4|12738.3|1293
1626706200000|2021-07-19 14:50:00|12741.9|12739.8|12766.6|12764.5|12766.7|12764.6|12741.9|12739.8|1186
1626706500000|2021-07-19 14:55:00|12766.4|12764.3|12777.9|12775.8|12780.7|12779.1|12765.9|12763.8|1289
1626706800000|2021-07-19 15:00:00|12778|12775.9|12770.2|12768.1|12782|12780.4|12768.8|12766.7|1270
1626707100000|2021-07-19 15:05:00|12770.3|12768.2|12759.8|12757.7|12773.6|12771.5|12759.4|12757.3|991
1626707400000|2021-07-19 15:10:00|12759.7|12757.6|12763.4|12761.3|12767.1|12765.4|12759.4|12757.3|844
1626707700000|2021-07-19 15:15:00|12763.8|12761.7|12766.3|12765|12768.5|12767.2|12759.2|12757.1|927
1626708000000|2021-07-19 15:20:00|12766.2|12764.9|12769.4|12768.1|12771.5|12769.4|12765.5|12763.6|869
1626708300000|2021-07-19 15:25:00|12770.1|12768.8|12771.4|12769.3|12777.1|12775.4|12770.1|12768.7|902
1626708600000|2021-07-19 15:30:00|12770.6|12769.1|12766.4|12765.1|12771.5|12769.6|12762.5|12760.5|973
1626708900000|2021-07-19 15:35:00|12766.5|12765.2|12767.6|12766.3|12771.5|12769.8|12765.9|12764.1|831
1626709200000|2021-07-19 15:40:00|12767.2|12765.9|12766.7|12764.6|12769.9|12768.3|12764.3|12762.7|693
1626709500000|2021-07-19 15:45:00|12766.4|12765.1|12760|12757.9|12766.9|12765.6|12759|12757.3|767
1626709800000|2021-07-19 15:50:00|12760.1|12758|12754.1|12752.8|12760.8|12759.4|12752.5|12750.4|720
1626710100000|2021-07-19 15:55:00|12754.2|12752.9|12753.4|12752.1|12755|12753.7|12751.4|12750.1|637
1626710400000|2021-07-19 16:00:00|12753.5|12752.2|12761.5|12760.2|12762|12760.2|12753.1|12751.7|783
1626710700000|2021-07-19 16:05:00|12761.6|12760.3|12763.7|12761.6|12764.8|12763|12759.4|12757.9|653
1626711000000|2021-07-19 16:10:00|12763.8|12761.7|12763.3|12762|12766.5|12764.7|12760.2|12758.5|735
1626711300000|2021-07-19 16:15:00|12763.2|12761.9|12763.1|12761|12764.7|12763|12756.8|12755.1|652
1626711600000|2021-07-19 16:20:00|12763.4|12761.3|12757.4|12755.3|12764|12762.3|12756.5|12755.1|732
1626711900000|2021-07-19 16:25:00|12757.1|12755|12763.1|12761.8|12763.1|12761.8|12754.7|12752.6|743
1626712200000|2021-07-19 16:30:00|12763.4|12761.3|12767|12764.9|12770.6|12768.9|12762.8|12761.3|768
1626712500000|2021-07-19 16:35:00|12767.1|12765|12769.5|12767.4|12769.9|12767.8|12764.5|12762.7|660
1626712800000|2021-07-19 16:40:00|12769.4|12767.3|12771.5|12769.4|12774|12772.7|12767.3|12765.2|834
1626713100000|2021-07-19 16:45:00|12771.1|12769.8|12772.8|12770.7|12773.4|12771.6|12766.4|12764.8|779
1626713400000|2021-07-19 16:50:00|12773|12770.9|12773|12771.7|12775.7|12774.2|12771.6|12770|779
1626713700000|2021-07-19 16:55:00|12772.8|12771.5|12772.9|12771.6|12779|12777.3|12771.8|12770.2|772
1626714000000|2021-07-19 17:00:00|12773|12771.7|12770.9|12768.8|12773.7|12772.3|12768.3|12766.4|861
1626714300000|2021-07-19 17:05:00|12771|12768.9|12771.1|12769|12773.6|12771.9|12767.6|12766|766
1626714600000|2021-07-19 17:10:00|12771|12768.9|12769.2|12767.9|12774.1|12772.4|12768.4|12767|792
1626714900000|2021-07-19 17:15:00|12769.9|12767.8|12768.1|12766.8|12770|12768.4|12764.2|12762.5|766
1626715200000|2021-07-19 17:20:00|12768.2|12766.9|12765.8|12764.5|12769.5|12767.9|12764.5|12762.8|680
1626715500000|2021-07-19 17:25:00|12766.4|12764.3|12767.8|12765.7|12769.3|12767.2|12762.9|12761.1|737
1626715800000|2021-07-19 17:30:00|12767.4|12766.1|12761.9|12760.6|12771.5|12769.7|12761.5|12759.8|674
1626716100000|2021-07-19 17:35:00|12761.8|12760.5|12760.5|12759.2|12764|12762.7|12759.4|12758|747
1626716400000|2021-07-19 17:40:00|12760.4|12759.1|12760.4|12759.1|12761.7|12760.4|12758.5|12756.8|606
1626716700000|2021-07-19 17:45:00|12760.2|12758.9|12757.6|12756.3|12762.5|12761.2|12757.4|12755.9|657
1626717000000|2021-07-19 17:50:00|12757.5|12756.2|12761.8|12760.5|12765|12763|12756.9|12755.3|605
1626717300000|2021-07-19 17:55:00|12761.4|12760.1|12760.5|12759.2|12762|12760.4|12756.3|12754.6|788
1626717600000|2021-07-19 18:00:00|12760.4|12759.1|12754.3|12753|12761|12759.7|12752.3|12750.4|755
1626717900000|2021-07-19 18:05:00|12754|12752.7|12761.1|12759.8|12762.2|12760.5|12753.6|12752|689
1626718200000|2021-07-19 18:10:00|12761|12759.7|12762.6|12760.5|12763.7|12762.1|12759.6|12758|708
1626718500000|2021-07-19 18:15:00|12762.5|12760.4|12754.7|12752.6|12764.6|12763.3|12754|12752.2|718
1626718800000|2021-07-19 18:20:00|12754|12752.7|12759.7|12758.4|12760.1|12758.7|12753.6|12751.8|530
1626719100000|2021-07-19 18:25:00|12759.4|12758.1|12758.5|12756.4|12761.2|12759.8|12755.2|12753.9|651
1626719400000|2021-07-19 18:30:00|12758.4|12756.3|12759.3|12757.2|12760.2|12758.6|12756.9|12755.2|652
1626719700000|2021-07-19 18:35:00|12758.7|12757.4|12763.7|12761.6|12765.4|12763.7|12758.5|12756.7|557
1626720000000|2021-07-19 18:40:00|12763.3|12762|12764.9|12763.6|12767.2|12765.4|12762.4|12760.8|455
1626720300000|2021-07-19 18:45:00|12765|12763.7|12761.5|12759.4|12766.2|12764.8|12760.6|12758.9|508
1626720600000|2021-07-19 18:50:00|12761.6|12759.5|12759.5|12758.2|12762|12760.7|12758.2|12756.7|605
1626720900000|2021-07-19 18:55:00|12759.6|12758.3|12759.2|12757.9|12760.3|12758.9|12755.1|12753.7|822
1626721200000|2021-07-19 19:00:00|12759.3|12758|12761.2|12759.9|12764.6|12763.2|12757.7|12756.4|707
1626721500000|2021-07-19 19:05:00|12761.5|12760.2|12760.1|12758.8|12764.6|12763|12759.9|12758.3|584
1626721800000|2021-07-19 19:10:00|12760|12758.7|12760.9|12759.6|12761.8|12760.4|12759.1|12757.5|606
1626722100000|2021-07-19 19:15:00|12760.8|12759.5|12761.7|12760.4|12765.2|12763.9|12760.5|12758.9|613
1626722400000|2021-07-19 19:20:00|12762.2|12760.1|12762.5|12761.2|12764.2|12762.9|12761.6|12759.9|499
1626722700000|2021-07-19 19:25:00|12762.4|12761.1|12763.7|12762.4|12763.9|12762.5|12760.6|12759|581
1626723000000|2021-07-19 19:30:00|12763.6|12762.3|12761.9|12759.8|12764.5|12763.2|12761.2|12759.6|676
1626723300000|2021-07-19 19:35:00|12761.1|12760.3|12757.9|12755.8|12762.4|12761.1|12757.4|12755.7|628
1626723600000|2021-07-19 19:40:00|12758|12755.9|12758.6|12757.3|12758.8|12757.3|12755|12753.3|618
1626723900000|2021-07-19 19:45:00|12758.8|12757.5|12751.8|12750.5|12759.8|12758.5|12750.8|12749|582
1626724200000|2021-07-19 19:50:00|12751.7|12750.4|12751.8|12749.7|12754.9|12753.6|12751.2|12749.4|618
1626724500000|2021-07-19 19:55:00|12751.3|12750|12747.9|12745.8|12753.9|12752.6|12747.2|12745.8|788
1626724800000|2021-07-19 20:00:00|12747.6|12746.3|12745|12742.9|12750.5|12748.8|12742.8|12741.1|532
1626725100000|2021-07-19 20:05:00|12744.9|12742.8|12744.6|12743.3|12746.5|12744.8|12744.4|12742.7|223
1626725400000|2021-07-19 20:10:00|12744.7|12743.4|12747.1|12745.8|12747.5|12746|12742.8|12741.1|270
1626725700000|2021-07-19 20:15:00|12747.2|12745.9|12749.9|12747.8|12750.9|12749.3|12746.9|12745.3|293
1626726000000|2021-07-19 20:20:00|12750|12747.9|12745.2|12743.1|12750.1|12748.4|12744.8|12743.1|236
1626726300000|2021-07-19 20:25:00|12745.4|12743.3|12742.9|12740.8|12745.4|12743.8|12742.2|12740.4|340
1626726600000|2021-07-19 20:30:00|12743.1|12741|12741.7|12740.4|12743.7|12741.9|12741.2|12739.5|256
1626726900000|2021-07-19 20:35:00|12741.6|12740.3|12740.8|12739.5|12742.3|12740.3|12739.8|12738.1|272
1626727200000|2021-07-19 20:40:00|12740.9|12739.6|12742.6|12740.5|12742.7|12740.6|12740.4|12738.7|245
1626727500000|2021-07-19 20:45:00|12742.7|12740.6|12747.4|12745.3|12747.6|12745.5|12742.6|12740.5|405
1626727800000|2021-07-19 20:50:00|12747.3|12745.2|12747.3|12745.2|12748.5|12746.4|12745.7|12743.6|320
1626728100000|2021-07-19 20:55:00|12747.4|12745.3|12752.1|12745.1|12754.4|12747.4|12744.5|12742.3|391
1626728400000|2021-07-19 21:00:00|12752.5|12745.5|12752.4|12745.4|12755.3|12748.3|12751.2|12744.2|53
1626728700000|2021-07-19 21:05:00|12752.3|12745.3|12752|12745|12753.9|12746.9|12750.6|12743.6|74
1626729000000|2021-07-19 21:10:00|12751.8|12744.8|12749.6|12742.6|12752.5|12745.5|12749.6|12742.6|127
1626729300000|2021-07-19 21:15:00|12749.7|12742.7|12749.4|12742.4|12750.3|12743.3|12749.2|12742.2|83
1626729600000|2021-07-19 21:20:00|12749.3|12742.3|12749.4|12742.4|12750.2|12743.2|12749.2|12742.2|86
1626729900000|2021-07-19 21:25:00|12749.3|12742.3|12750.4|12743.4|12751|12744|12749.1|12742.1|116
1626730200000|2021-07-19 21:30:00|12750.2|12743.2|12750|12743|12751.4|12744.4|12748.9|12741.9|209
1626730500000|2021-07-19 21:35:00|12750.2|12743.2|12751.8|12744.8|12752.5|12745.5|12748.7|12741.7|211
1626730800000|2021-07-19 21:40:00|12751.6|12744.6|12750.4|12745.8|12752.2|12745.8|12750.2|12744.4|123
1626731100000|2021-07-19 21:45:00|12751.2|12746|12751.3|12744.9|12752.1|12749.6|12749.9|12744.6|195
1626731400000|2021-07-19 21:50:00|12751.7|12745.8|12751.7|12746.1|12752|12746.7|12751.3|12744.8|153
1626731700000|2021-07-19 21:55:00|12751.6|12746.3|12752.5|12747.7|12752.9|12747.8|12750.4|12745.2|229
1626732000000|2021-07-19 22:00:00|12752.4|12747.6|12749|12746.9|12752.7|12747.7|12748|12744.3|343
1626732300000|2021-07-19 22:05:00|12749.2|12746.1|12749.9|12747.8|12750.5|12747.9|12748.4|12746.1|147
1626732600000|2021-07-19 22:10:00|12749.5|12747.4|12748.6|12746.5|12749.6|12747.4|12748.4|12746.1|101
1626732900000|2021-07-19 22:15:00|12748.7|12746.6|12750.8|12748.7|12750.9|12748.8|12748.7|12746.6|107
1626733200000|2021-07-19 22:20:00|12750.9|12748.8|12751.9|12749.8|12752.2|12750|12750.8|12748.7|120
1626733500000|2021-07-19 22:25:00|12751.8|12749.7|12750.7|12748.6|12752.6|12750.4|12750.6|12748.4|147
1626733800000|2021-07-19 22:30:00|12750.5|12748.4|12752.5|12750.4|12753|12750.7|12750.3|12748.2|144
1626734100000|2021-07-19 22:35:00|12752.4|12750.3|12753.8|12751.7|12754.3|12752.2|12752.3|12750.1|184
1626734400000|2021-07-19 22:40:00|12753.9|12751.8|12753.6|12751.5|12754.5|12752.4|12753.4|12751.3|135
1626734700000|2021-07-19 22:45:00|12753.5|12751.4|12754.9|12752.8|12754.9|12752.8|12753.4|12751.3|149
1626735000000|2021-07-19 22:50:00|12755.2|12753.1|12755|12752.9|12755.2|12753.1|12754.6|12752.4|110
1626735300000|2021-07-19 22:55:00|12755.1|12753|12753.4|12751.3|12755.1|12753|12753.3|12751.2|119
1626735600000|2021-07-19 23:00:00|12753.3|12751.2|12751.5|12749.4|12753.4|12751.3|12751|12748.9|169
1626735900000|2021-07-19 23:05:00|12751.4|12749.3|12748.7|12746.6|12752.2|12750.1|12748.6|12746.5|123
1626736200000|2021-07-19 23:10:00|12748.8|12746.7|12750.3|12748.2|12750.4|12748.3|12748.5|12746.5|88
1626736500000|2021-07-19 23:15:00|12750.4|12748.3|12750.3|12748.2|12751|12749.1|12750.2|12748.1|129
1626736800000|2021-07-19 23:20:00|12750.2|12748.1|12749.3|12747.2|12750.2|12748.1|12748.5|12746.4|135
1626737100000|2021-07-19 23:25:00|12749.2|12747.1|12750.3|12748.2|12750.5|12748.8|12749.2|12747.1|85
1626737400000|2021-07-19 23:30:00|12750.4|12748.3|12749.4|12747.3|12750.4|12748.3|12749.2|12747.1|136
1626737700000|2021-07-19 23:35:00|12749.5|12747.4|12750.8|12748.7|12750.8|12748.7|12748.6|12746.5|106
1626738000000|2021-07-19 23:40:00|12750.1|12748.8|12749.3|12747.2|12750.7|12748.9|12748.8|12747.1|130
1626738300000|2021-07-19 23:45:00|12749.4|12747.3|12750.4|12748.3|12750.4|12748.3|12749.1|12747|116
1626738600000|2021-07-19 23:50:00|12750.3|12748.2|12749.4|12747.3|12752|12749.9|12748.9|12746.8|156
1626738900000|2021-07-19 23:55:00|12749.5|12747.4|12750.6|12749.3|12751.1|12749.5|12748.4|12746.3|201
1626739200000|2021-07-20 00:00:00|12750.7|12749.4|12745.8|12744.5|12750.9|12749.4|12745.8|12744.1|427
1626739500000|2021-07-20 00:05:00|12746.2|12744.1|12747.7|12745.6|12748.2|12746.1|12744.4|12742.7|341
1626739800000|2021-07-20 00:10:00|12747.8|12745.7|12747.6|12745.5|12751.1|12749.3|12747.1|12745.5|373
1626740100000|2021-07-20 00:15:00|12747.5|12745.4|12745.1|12743|12747.6|12746|12744.1|12742.2|338
1626740400000|2021-07-20 00:20:00|12745|12742.9|12743.5|12741.4|12745.5|12743.8|12742.2|12740.5|248
1626740700000|2021-07-20 00:25:00|12743.6|12741.5|12742.7|12740.6|12744.2|12742.5|12740.7|12738.9|309
1626741000000|2021-07-20 00:30:00|12742.8|12740.7|12742.8|12740.7|12743.7|12741.9|12741|12739|267
1626741300000|2021-07-20 00:35:00|12742.9|12740.8|12745.2|12743.1|12745.3|12743.4|12741.7|12739.8|280
1626741600000|2021-07-20 00:40:00|12745.3|12743.2|12742.8|12740.7|12745.3|12743.4|12742.2|12740.1|199
1626741900000|2021-07-20 00:45:00|12742.7|12740.6|12745.3|12743.2|12745.7|12744|12742.7|12740.6|237
1626742200000|2021-07-20 00:50:00|12744.9|12742.8|12743.8|12741.7|12745.4|12743.6|12742.9|12741.2|354
1626742500000|2021-07-20 00:55:00|12743.7|12741.6|12746.2|12744.1|12747.5|12745.4|12743.7|12741.6|291
1626742800000|2021-07-20 01:00:00|12746.6|12744.5|12745.2|12743.1|12746.6|12744.5|12742.7|12740.8|472
1626743100000|2021-07-20 01:05:00|12745.3|12743.2|12747.6|12745.5|12749.5|12747.9|12744.3|12742.4|404
1626743400000|2021-07-20 01:10:00|12747.7|12745.6|12746.1|12744|12749.5|12747.5|12745|12743.2|424
1626743700000|2021-07-20 01:15:00|12746.2|12744.1|12745.6|12743.5|12747.8|12746.1|12744.8|12743.2|471
1626744000000|2021-07-20 01:20:00|12745.7|12743.6|12745.8|12744.5|12747.8|12745.9|12744.9|12743.2|393
1626744300000|2021-07-20 01:25:00|12745.7|12744.4|12745.7|12743.6|12747|12745.1|12745|12743.1|263
1626744600000|2021-07-20 01:30:00|12745.6|12743.5|12742.2|12740.1|12745.8|12743.7|12740.9|12739.2|463
1626744900000|2021-07-20 01:35:00|12742.5|12740.4|12743.5|12741.4|12745.6|12743.5|12742.3|12740.4|312
1626745200000|2021-07-20 01:40:00|12743.6|12741.5|12741.7|12739.6|12744.5|12742.7|12740.8|12738.9|363
1626745500000|2021-07-20 01:45:00|12741.6|12739.5|12741|12739.7|12742.2|12740.7|12740.1|12738.4|431
1626745800000|2021-07-20 01:50:00|12740.9|12739.6|12741|12738.9|12741.9|12740.2|12739.6|12737.9|377
1626746100000|2021-07-20 01:55:00|12741.1|12739|12738.8|12736.7|12741.3|12739.6|12738.2|12736.5|328
1626746400000|2021-07-20 02:00:00|12738.9|12736.8|12738.3|12737|12740.4|12738.3|12738.2|12736.5|335
1626746700000|2021-07-20 02:05:00|12738.4|12737.1|12739.5|12737.4|12741|12739.4|12738.3|12736.6|381
1626747000000|2021-07-20 02:10:00|12739.6|12737.5|12739.2|12737.1|12739.6|12737.7|12737.7|12735.8|322
1626747300000|2021-07-20 02:15:00|12738.8|12737.5|12738.8|12736.7|12740.8|12739.1|12738.4|12736.6|331
1626747600000|2021-07-20 02:20:00|12738.9|12736.8|12739.6|12737.5|12740.5|12738.7|12738.1|12736.4|341
1626747900000|2021-07-20 02:25:00|12739.5|12737.4|12736.4|12734.3|12740|12737.9|12736.1|12734.2|288
1626748200000|2021-07-20 02:30:00|12736.6|12734.5|12737.5|12736.2|12739|12737.2|12734|12732.3|457
1626748500000|2021-07-20 02:35:00|12737.3|12736|12738.8|12736.7|12739.1|12737.3|12737|12735|285
1626748800000|2021-07-20 02:40:00|12738.9|12736.8|12738.7|12736.6|12739.1|12737.4|12737.8|12735.7|262
1626749100000|2021-07-20 02:45:00|12738.6|12736.5|12740|12738.7|12741.1|12739.5|12738.6|12736.5|364
1626749400000|2021-07-20 02:50:00|12740.1|12738.8|12741.3|12739.2|12742.3|12740.2|12738.5|12736.8|296
1626749700000|2021-07-20 02:55:00|12741.4|12739.3|12743.6|12741.5|12743.8|12741.9|12740.8|12739.1|391
1626750000000|2021-07-20 03:00:00|12743.7|12741.6|12742.9|12740.8|12743.9|12742|12741.7|12740|298
1626750300000|2021-07-20 03:05:00|12742.8|12740.7|12745.3|12743.2|12745.8|12743.7|12742.1|12740.3|276
1626750600000|2021-07-20 03:10:00|12745.4|12743.3|12744.1|12742.8|12746|12744.2|12742.5|12740.8|277
1626750900000|2021-07-20 03:15:00|12744|12742.7|12743.2|12741.9|12745.6|12743.9|12743|12741.3|303
1626751200000|2021-07-20 03:20:00|12743.6|12741.5|12741.7|12739.6|12744.5|12742.7|12740.7|12738.9|337
1626751500000|2021-07-20 03:25:00|12741.9|12739.8|12749.9|12747.8|12750|12748.3|12741.4|12739.6|436
1626751800000|2021-07-20 03:30:00|12749.8|12747.7|12754.8|12752.7|12755.1|12753.3|12748|12746.4|544
1626752100000|2021-07-20 03:35:00|12754.4|12752.3|12754.3|12752.2|12755.5|12753.9|12753.2|12751.1|468
1626752400000|2021-07-20 03:40:00|12754.2|12752.1|12755|12752.9|12755.7|12754.1|12752.6|12750.9|482
1626752700000|2021-07-20 03:45:00|12754.6|12753.3|12752.7|12750.6|12755.7|12754|12751.9|12750.3|407
1626753000000|2021-07-20 03:50:00|12752.5|12750.4|12753.3|12751.2|12754.3|12752.6|12752|12750.3|258
1626753300000|2021-07-20 03:55:00|12753.5|12751.4|12755.1|12753|12756.7|12755.1|12753.5|12751.4|361
1626753600000|2021-07-20 04:00:00|12755|12752.9|12755.6|12754.3|12756.6|12755.2|12755|12752.9|337
1626753900000|2021-07-20 04:05:00|12756|12753.9|12756.3|12755|12757.5|12755.9|12756|12753.9|259
1626754200000|2021-07-20 04:10:00|12756.4|12755.1|12759.8|12758.5|12759.9|12758.6|12756.2|12754.9|222
1626754500000|2021-07-20 04:15:00|12760.2|12758.1|12766|12763.9|12766|12763.9|12759.7|12758|392
1626754800000|2021-07-20 04:20:00|12765.7|12763.6|12763.7|12761.6|12767.4|12765.5|12762.4|12760.4|420
1626755100000|2021-07-20 04:25:00|12763.2|12761.1|12761.6|12759.5|12764.4|12762.5|12761.3|12759.5|259
1626755400000|2021-07-20 04:30:00|12761.5|12759.4|12760.5|12758.4|12761.6|12759.5|12759.2|12757.4|234
1626755700000|2021-07-20 04:35:00|12760.6|12758.5|12760.9|12758.8|12760.9|12758.8|12758|12756.2|308
1626756000000|2021-07-20 04:40:00|12760.8|12758.7|12758.6|12756.5|12761|12759.1|12758.4|12756.3|223
1626756300000|2021-07-20 04:45:00|12758.5|12756.4|12757.6|12755.5|12760.1|12758.2|12757|12755.3|231
1626756600000|2021-07-20 04:50:00|12757.5|12755.4|12759.3|12757.2|12759.7|12757.6|12756.2|12754.2|265
1626756900000|2021-07-20 04:55:00|12759.4|12757.3|12759.4|12757.3|12760.7|12758.6|12758.7|12756.8|235
1626757200000|2021-07-20 05:00:00|12759.3|12757.2|12759.9|12757.8|12760.6|12758.6|12757.6|12755.5|336
1626757500000|2021-07-20 05:05:00|12760.1|12758|12761|12758.9|12761.1|12759|12758.3|12756.4|343
1626757800000|2021-07-20 05:10:00|12760.9|12758.8|12763.2|12761.1|12763.9|12761.8|12760.6|12758.5|346
1626758100000|2021-07-20 05:15:00|12763.3|12761.2|12765.8|12763.7|12767.3|12765.2|12763.2|12761.1|429
1626758400000|2021-07-20 05:20:00|12765.9|12763.8|12765.6|12763.5|12767.7|12765.6|12764.8|12762.7|410
1626758700000|2021-07-20 05:25:00|12765.2|12763.1|12766.8|12764.7|12767.7|12765.8|12765.1|12763|394
1626759000000|2021-07-20 05:30:00|12767.2|12765.1|12767|12764.9|12768.5|12766.4|12766|12763.9|383
1626759300000|2021-07-20 05:35:00|12766.9|12764.8|12768.4|12766.3|12768.8|12766.7|12765.8|12763.7|342
1626759600000|2021-07-20 05:40:00|12768.5|12766.4|12769.9|12767.8|12771.5|12769.4|12768.1|12766|386
1626759900000|2021-07-20 05:45:00|12769.8|12767.7|12774.3|12772.2|12775.2|12773.1|12769.8|12767.7|454
1626760200000|2021-07-20 05:50:00|12774.2|12772.1|12773.5|12771.4|12776|12773.9|12773.3|12771.4|373
1626760500000|2021-07-20 05:55:00|12773.6|12771.5|12770.3|12768.2|12773.7|12771.6|12769.9|12767.8|380
1626760800000|2021-07-20 06:00:00|12770.4|12768.3|12768.7|12766.6|12771.3|12769.2|12764.7|12762.6|787
1626761100000|2021-07-20 06:05:00|12768.6|12766.5|12769.8|12767.7|12772.9|12770.8|12768.6|12766.5|434
1626761400000|2021-07-20 06:10:00|12769.9|12767.8|12775.3|12773.2|12775.4|12773.3|12769|12767.3|450
1626761700000|2021-07-20 06:15:00|12775.4|12773.3|12771|12768.9|12777.1|12775|12770.8|12768.9|523
1626762000000|2021-07-20 06:20:00|12771.1|12769|12771.4|12770.1|12773.6|12771.6|12769.1|12767|431
1626762300000|2021-07-20 06:25:00|12771.3|12770|12770.3|12768.2|12773.6|12771.8|12769|12766.9|446
1626762600000|2021-07-20 06:30:00|12770|12767.9|12771.1|12769|12774.4|12772.8|12769.7|12767.9|415
1626762900000|2021-07-20 06:35:00|12770.2|12768.9|12775|12772.9|12775.2|12773.1|12769.8|12768.1|382
1626763200000|2021-07-20 06:40:00|12774|12772.7|12775.4|12774.1|12777.7|12775.8|12773|12771.2|605
1626763500000|2021-07-20 06:45:00|12775.3|12774|12779.7|12778.4|12781|12779.2|12774.9|12773.2|544
1626763800000|2021-07-20 06:50:00|12780.1|12778.8|12784.9|12782.8|12785.4|12783.7|12778.4|12776.7|507
1626764100000|2021-07-20 06:55:00|12784.3|12783|12775.8|12773.7|12785.7|12784|12775.1|12773|660
1626764400000|2021-07-20 07:00:00|12775.9|12773.8|12778.5|12777.2|12784.6|12782.5|12775.9|12773.8|908
1626764700000|2021-07-20 07:05:00|12779|12776.9|12772.1|12770|12782.5|12780.7|12769.4|12768|706
1626765000000|2021-07-20 07:10:00|12772.2|12770.1|12768.4|12766.3|12772.8|12771|12761.5|12759.7|845
1626765300000|2021-07-20 07:15:00|12768.2|12766.9|12773.4|12771.3|12774.7|12773.1|12765.8|12764.5|673
1626765600000|2021-07-20 07:20:00|12773|12771.7|12773.7|12772.4|12774.3|12772.6|12768.1|12766.8|505
1626765900000|2021-07-20 07:25:00|12773.6|12772.3|12774.2|12772.1|12781.2|12779.2|12773.6|12771.9|544
1626766200000|2021-07-20 07:30:00|12773.9|12772.6|12773.4|12771.3|12776.2|12774.3|12769.4|12767.6|641
1626766500000|2021-07-20 07:35:00|12773.5|12771.4|12782.4|12780.3|12782.4|12780.3|12769.1|12767.3|756
1626766800000|2021-07-20 07:40:00|12782.6|12780.5|12780.6|12778.5|12786.1|12784.1|12780.4|12778.3|499
1626767100000|2021-07-20 07:45:00|12780.9|12778.8|12772.4|12770.3|12782.3|12780.7|12771.3|12769.7|715
1626767400000|2021-07-20 07:50:00|12772.5|12770.4|12777.7|12775.6|12777.7|12775.6|12769.8|12768.2|589
1626767700000|2021-07-20 07:55:00|12777.6|12775.5|12780|12778.7|12784.6|12782.5|12775.6|12773.5|566
1626768000000|2021-07-20 08:00:00|12780.5|12779.2|12770.8|12768.7|12780.7|12779.4|12770.2|12768.5|693
1626768300000|2021-07-20 08:05:00|12770.6|12769.3|12771.5|12769.4|12774.2|12772.3|12767.8|12766.3|734
1626768600000|2021-07-20 08:10:00|12770.5|12769.2|12761.1|12759|12775.3|12774|12760.4|12758.8|740
1626768900000|2021-07-20 08:15:00|12760.5|12759.2|12758.5|12756.4|12762.8|12761.2|12757.1|12755|656
1626769200000|2021-07-20 08:20:00|12758.4|12756.3|12761.2|12759.1|12761.7|12759.8|12758|12755.9|555
1626769500000|2021-07-20 08:25:00|12760.7|12759.4|12753.2|12751.9|12761.5|12760.2|12752.8|12751|725
1626769800000|2021-07-20 08:30:00|12753.8|12751.7|12752.5|12751.2|12755.2|12753.2|12750.8|12749.1|631
1626770100000|2021-07-20 08:35:00|12752.6|12751.3|12755.5|12753.4|12759.7|12757.9|12752.5|12750.8|500
1626770400000|2021-07-20 08:40:00|12755.3|12754|12754.3|12753|12756|12754.4|12751.4|12749.6|553
1626770700000|2021-07-20 08:45:00|12754.1|12752.8|12760.5|12759.2|12763.4|12761.7|12754.1|12752.7|674
1626771000000|2021-07-20 08:50:00|12760.6|12759.3|12758.2|12756.9|12762.7|12761|12757.3|12755.5|569
1626771300000|2021-07-20 08:55:00|12758.3|12757|12753.6|12752.3|12759.6|12758.1|12753.6|12752.3|521
1626771600000|2021-07-20 09:00:00|12754|12752.7|12755.1|12753.8|12758.3|12756.7|12749.3|12748|615
1626771900000|2021-07-20 09:05:00|12755.2|12753.9|12755.1|12753.8|12758.7|12757.1|12751.8|12749.9|647
1626772200000|2021-07-20 09:10:00|12755|12753.7|12747.2|12745.1|12757.1|12755.4|12746.6|12744.8|593
1626772500000|2021-07-20 09:15:00|12747.1|12745|12745.4|12743.3|12749.9|12748.6|12739.3|12737.7|595
1626772800000|2021-07-20 09:20:00|12745.5|12743.4|12752.2|12750.1|12752.2|12750.3|12745|12743.3|487
1626773100000|2021-07-20 09:25:00|12752.5|12750.4|12745.6|12744.3|12752.6|12750.8|12745|12743.6|598
1626773400000|2021-07-20 09:30:00|12746|12743.9|12739.8|12738.5|12746.9|12745.1|12738.5|12737.2|605
1626773700000|2021-07-20 09:35:00|12739.5|12738.2|12749.6|12748.3|12751.2|12749.9|12739|12737.4|577
1626774000000|2021-07-20 09:40:00|12749.7|12748.4|12746|12744.7|12749.7|12748.4|12745.2|12743.9|592
1626774300000|2021-07-20 09:45:00|12746.1|12744.8|12752.4|12750.3|12752.4|12750.8|12745.3|12744|587
1626774600000|2021-07-20 09:50:00|12752.1|12750.8|12750.8|12748.7|12756.5|12755|12749.5|12748|660
1626774900000|2021-07-20 09:55:00|12750.2|12748.9|12751.5|12749.4|12754.9|12752.8|12748.3|12746.9|584
1626775200000|2021-07-20 10:00:00|12751|12749.7|12761.6|12759.5|12762.7|12760.7|12750.1|12748.4|766
1626775500000|2021-07-20 10:05:00|12761.2|12759.9|12761|12759.7|12766.4|12764.6|12761|12758.9|614
1626775800000|2021-07-20 10:10:00|12761.1|12759.8|12750|12747.9|12762.5|12760.8|12747.4|12745.4|683
1626776100000|2021-07-20 10:15:00|12749.9|12747.8|12748.8|12746.7|12751.4|12749.4|12744.9|12743.2|611
1626776400000|2021-07-20 10:20:00|12748.7|12746.6|12750.1|12748.8|12751.1|12749.3|12744.7|12743.2|830
1626776700000|2021-07-20 10:25:00|12750.5|12749.2|12752.2|12750.9|12756.2|12754.6|12749.5|12748|680
1626777000000|2021-07-20 10:30:00|12752.1|12750.8|12755.5|12754.2|12756.9|12755.4|12751.4|12750.1|542
1626777300000|2021-07-20 10:35:00|12755.9|12753.8|12755|12753.7|12759.2|12757.5|12753.7|12752|450
1626777600000|2021-07-20 10:40:00|12754.9|12753.6|12756.8|12754.7|12759.9|12758.3|12754.1|12752.3|456
1626777900000|2021-07-20 10:45:00|12756.7|12754.6|12760.9|12758.8|12762.5|12760.4|12751.4|12749.5|597
1626778200000|2021-07-20 10:50:00|12761|12758.9|12759.8|12757.7|12761.9|12760.1|12757.8|12756|532
1626778500000|2021-07-20 10:55:00|12759.7|12757.6|12762|12760.7|12762.6|12761.2|12756.4|12755.1|641
1626778800000|2021-07-20 11:00:00|12762.2|12760.1|12757.2|12755.9|12768.1|12766.4|12757.1|12755.6|827
1626779100000|2021-07-20 11:05:00|12757.1|12755.8|12759.5|12758.2|12761.4|12759.7|12755.4|12753.5|662
1626779400000|2021-07-20 11:10:00|12759.8|12757.7|12765|12763.7|12766.5|12765|12758.8|12757.3|641
1626779700000|2021-07-20 11:15:00|12764.8|12763.5|12765.7|12764.4|12767|12765|12761.3|12759.6|587
1626780000000|2021-07-20 11:20:00|12765.6|12764.3|12761.9|12760.6|12766.4|12764.6|12759.8|12758|635
1626780300000|2021-07-20 11:25:00|12762|12760.7|12759.4|12758.1|12765|12763.2|12759.3|12757.6|608
1626780600000|2021-07-20 11:30:00|12759.2|12757.9|12753.9|12752.6|12760|12757.9|12751.7|12750.2|768
1626780900000|2021-07-20 11:35:00|12754.3|12753|12750|12748.7|12754.4|12753.1|12748.6|12747.3|600
1626781200000|2021-07-20 11:40:00|12750.1|12748.8|12745.4|12743.3|12751.3|12749.7|12741.2|12739.5|622
1626781500000|2021-07-20 11:45:00|12745.3|12744.1|12749|12747.7|12750.8|12749.2|12745|12742.9|524
1626781800000|2021-07-20 11:50:00|12748.7|12747.4|12747.9|12745.8|12751.6|12749.8|12743.9|12742.6|562
1626782100000|2021-07-20 11:55:00|12747.3|12746|12750.5|12749.2|12751.1|12749.4|12745|12743.3|436
1626782400000|2021-07-20 12:00:00|12750.6|12749.3|12748|12746.7|12751.5|12749.8|12747.2|12745.4|543
1626782700000|2021-07-20 12:05:00|12747.9|12746.6|12753.8|12752.5|12755.7|12754.2|12747.3|12745.8|668
1626783000000|2021-07-20 12:10:00|12754.4|12752.3|12759.1|12757|12759.5|12757.5|12753.5|12751.9|543
1626783300000|2021-07-20 12:15:00|12759.2|12757.1|12757.7|12756.4|12762.8|12761.3|12757.4|12755.4|622
1626783600000|2021-07-20 12:20:00|12758.2|12756.1|12758.7|12757.4|12763.7|12761.7|12754.4|12752.5|721
1626783900000|2021-07-20 12:25:00|12758.8|12757.5|12766.4|12764.3|12767.7|12765.9|12758.6|12756.7|555
1626784200000|2021-07-20 12:30:00|12766.6|12764.5|12768.4|12767.1|12770.2|12768.8|12763.6|12761.8|765
1626784500000|2021-07-20 12:35:00|12768.5|12767.2|12769.2|12767.9|12774|12772.7|12766.8|12765|803
1626784800000|2021-07-20 12:40:00|12769.1|12767.8|12767.7|12766.4|12774.2|12772.8|12767.5|12765.8|754
1626785100000|2021-07-20 12:45:00|12767.6|12766.3|12768.5|12767.2|12771.2|12769.9|12765.8|12764.5|590
1626785400000|2021-07-20 12:50:00|12768.4|12767.1|12775.2|12773.9|12777.1|12775.2|12766|12764.2|672
1626785700000|2021-07-20 12:55:00|12775.3|12774|12773.3|12772|12779.3|12777.7|12770.1|12768.8|806
1626786000000|2021-07-20 13:00:00|12773.4|12772.1|12776.1|12774.8|12778.9|12777|12766.2|12764.6|913
1626786300000|2021-07-20 13:05:00|12776.2|12774.9|12773.3|12772|12778.4|12776.7|12772.8|12771.2|720
1626786600000|2021-07-20 13:10:00|12773.2|12771.9|12784.5|12783.2|12784.9|12783.3|12770|12768.5|899
1626786900000|2021-07-20 13:15:00|12784.8|12782.7|12784.2|12782.9|12787.9|12786.1|12781|12779.4|987
1626787200000|2021-07-20 13:20:00|12784.5|12783.2|12775.6|12773.5|12787.5|12785.9|12775.1|12773.4|784
1626787500000|2021-07-20 13:25:00|12775.5|12773.4|12766.5|12765.2|12776.6|12774.5|12764.5|12762.8|587
1626787800000|2021-07-20 13:30:00|12766.3|12765|12768.4|12766.3|12780.5|12778.8|12762.9|12761.2|903
1626788100000|2021-07-20 13:35:00|12768.5|12766.4|12770.2|12768.9|12770.2|12768.9|12759.6|12757.5|868
1626788400000|2021-07-20 13:40:00|12770.3|12769|12761.1|12759|12774.5|12772.4|12756.5|12754.9|894
1626788700000|2021-07-20 13:45:00|12760.8|12759.5|12742.7|12741.4|12762.5|12760.9|12742.2|12740.7|796
1626789000000|2021-07-20 13:50:00|12743.3|12742|12751.6|12750.3|12752.9|12751.6|12743.3|12742|707
1626789300000|2021-07-20 13:55:00|12751.5|12750.2|12758.6|12756.5|12759|12757.2|12749.5|12748.2|622
1626789600000|2021-07-20 14:00:00|12758.4|12756.3|12753.4|12752.1|12759.8|12758.2|12749.6|12748|731
1626789900000|2021-07-20 14:05:00|12753.1|12751.8|12747.8|12745.7|12754|12752.7|12746.1|12744.8|662
1626790200000|2021-07-20 14:10:00|12748.2|12746.1|12747.4|12746.1|12753.5|12751.8|12746.3|12744.5|654
1626790500000|2021-07-20 14:15:00|12747.2|12745.9|12736.8|12735.5|12747.7|12746.4|12736.7|12735|605
1626790800000|2021-07-20 14:20:00|12737.5|12736.2|12739.2|12737.1|12739.8|12738.5|12732.6|12731.3|598
1626791100000|2021-07-20 14:25:00|12739.3|12737.2|12739.1|12737.8|12743.1|12741.8|12737.1|12735.5|884
1626791400000|2021-07-20 14:30:00|12739.2|12737.9|12743|12741.7|12745.2|12743.8|12739|12737.7|872
1626791700000|2021-07-20 14:35:00|12742.8|12741.5|12745.9|12743.8|12746.3|12744.7|12738.3|12736.5|815
1626792000000|2021-07-20 14:40:00|12745.8|12743.7|12738.6|12736.5|12746.9|12745.6|12738.4|12736.3|891
1626792300000|2021-07-20 14:45:00|12737.8|12736.4|12741.5|12740.2|12744.3|12742.8|12737.8|12736.4|968
1626792600000|2021-07-20 14:50:00|12741.6|12740.3|12744.9|12743.6|12751.8|12750|12740.8|12739|971
1626792900000|2021-07-20 14:55:00|12744.8|12743.5|12742.1|12740.8|12748.7|12747.4|12738.6|12737.2|798
1626793200000|2021-07-20 15:00:00|12742.7|12741.4|12745.7|12744.4|12749.1|12747.5|12739.8|12738.5|915
1626793500000|2021-07-20 15:05:00|12746|12743.9|12749.2|12747.9|12750.6|12749.2|12745.8|12743.9|599
1626793800000|2021-07-20 15:10:00|12749.4|12748.1|12748.3|12746.2|12753.2|12751.5|12747.2|12745.5|692
1626794100000|2021-07-20 15:15:00|12748.2|12746.1|12747.5|12746.2|12750.6|12748.9|12745.5|12743.9|615
1626794400000|2021-07-20 15:20:00|12747.6|12746.3|12747|12744.9|12748.5|12747.1|12744.9|12743.2|705
1626794700000|2021-07-20 15:25:00|12746.8|12745.5|12748.4|12747.1|12749|12747.3|12744|12742.6|652
1626795000000|2021-07-20 15:30:00|12748.5|12747.2|12751.2|12749.9|12754.6|12753.1|12748.5|12747.2|736
1626795300000|2021-07-20 15:35:00|12751.1|12749.8|12753.8|12752.5|12756.4|12754.4|12746.5|12744.4|755
1626795600000|2021-07-20 15:40:00|12753.7|12752.4|12742.3|12741|12754.1|12752.5|12742.1|12740.6|657
1626795900000|2021-07-20 15:45:00|12742.4|12741.1|12738.3|12737|12744.9|12743.6|12737.4|12735.8|541
1626796200000|2021-07-20 15:50:00|12738.2|12736.9|12729.6|12727.5|12740.1|12738.7|12727|12724.9|642
1626796500000|2021-07-20 15:55:00|12729.2|12727.1|12725.3|12724|12729.3|12727.4|12723|12721.3|913
1626796800000|2021-07-20 16:00:00|12725.2|12723.9|12727.1|12725.8|12728.8|12727.1|12724.3|12722.6|665
1626797100000|2021-07-20 16:05:00|12727.4|12726.1|12727.7|12726.4|12731.4|12729.7|12727|12725.6|621
1626797400000|2021-07-20 16:10:00|12727.8|12726.5|12729.5|12728.2|12730.5|12729|12725|12723.3|532
1626797700000|2021-07-20 16:15:00|12729.6|12728.3|12730.2|12728.9|12732.2|12730.7|12728.5|12726.7|462
1626798000000|2021-07-20 16:20:00|12729.9|12728.6|12726.2|12724.9|12730.7|12729.4|12723.8|12722.2|536
1626798300000|2021-07-20 16:25:00|12726.1|12724.8|12723.3|12722|12726.9|12725.6|12722.1|12720.8|461
1626798600000|2021-07-20 16:30:00|12723|12721.7|12724.6|12723.3|12725.5|12724.1|12722.6|12720.8|436
1626798900000|2021-07-20 16:35:00|12724.5|12723.2|12724.2|12722.9|12729.8|12728.1|12723.7|12722.3|462
1626799200000|2021-07-20 16:40:00|12724.5|12723.2|12719.6|12718.3|12724.7|12723.3|12718.5|12716.4|541
1626799500000|2021-07-20 16:45:00|12719.5|12718.2|12720.7|12718.6|12721.6|12719.9|12717.9|12716.6|523
1626799800000|2021-07-20 16:50:00|12720.3|12719|12713|12711.7|12721|12719.5|12711.7|12710.4|523
1626800100000|2021-07-20 16:55:00|12712.9|12711.6|12710.7|12709.4|12716.8|12715.1|12710.6|12709.3|465
1626800400000|2021-07-20 17:00:00|12710.8|12709.5|12717.1|12715.8|12717.7|12716.4|12709.9|12708.6|466
1626800700000|2021-07-20 17:05:00|12717|12715.7|12717.2|12715.9|12719.4|12717.7|12713.1|12711.4|554
1626801000000|2021-07-20 17:10:00|12717.7|12716.4|12715.8|12714.5|12718.3|12716.8|12714.8|12713.5|456
1626801300000|2021-07-20 17:15:00|12716|12714.7|12717.8|12716.5|12719.7|12718.1|12714.8|12713.5|437
1626801600000|2021-07-20 17:20:00|12717.9|12716.6|12721.7|12719.6|12721.8|12719.9|12715.7|12714.4|476
1626801900000|2021-07-20 17:25:00|12721.8|12719.7|12720.5|12719.2|12723.2|12721.7|12720.5|12719|293
1626802200000|2021-07-20 17:30:00|12720.6|12719.3|12718.4|12717.1|12720.6|12719.3|12714.9|12713.6|526
1626802500000|2021-07-20 17:35:00|12718.6|12717.3|12719.2|12717.9|12720.3|12718.7|12717.4|12715.7|499
1626802800000|2021-07-20 17:40:00|12719.1|12717.8|12722.5|12721.2|12723.4|12721.7|12717.8|12716.3|421
1626803100000|2021-07-20 17:45:00|12722.4|12721.1|12724.7|12723.4|12725.5|12724.1|12720.5|12718.9|445
1626803400000|2021-07-20 17:50:00|12724.8|12723.5|12723|12721.7|12725.6|12724.3|12722.8|12721.3|440
1626803700000|2021-07-20 17:55:00|12723.1|12721.8|12718.2|12716.9|12723.1|12721.8|12717.8|12716.5|379
1626804000000|2021-07-20 18:00:00|12718.7|12717.4|12713.1|12711.8|12718.9|12717.6|12712.9|12711.6|491
1626804300000|2021-07-20 18:05:00|12713.2|12711.9|12712.4|12711.1|12713.9|12712.6|12710.8|12709.5|376
1626804600000|2021-07-20 18:10:00|12712.3|12711|12712.3|12711|12713.2|12711.9|12710.8|12709.5|413
1626804900000|2021-07-20 18:15:00|12712.2|12710.9|12709.3|12708|12712.2|12710.9|12709.3|12707.7|401
1626805200000|2021-07-20 18:20:00|12709.7|12708.4|12707.4|12706.1|12710.4|12708.8|12706.6|12705.3|478
1626805500000|2021-07-20 18:25:00|12707.5|12706.2|12704.4|12703.1|12708.1|12706.8|12704|12702.4|385
1626805800000|2021-07-20 18:30:00|12704.3|12703|12703.1|12701.8|12704.8|12703.5|12700.8|12699.4|402
1626806100000|2021-07-20 18:35:00|12703.2|12701.9|12704.4|12703.1|12704.4|12703.1|12703|12701.6|329
1626806400000|2021-07-20 18:40:00|12704.8|12703.5|12699.2|12697.9|12704.9|12703.6|12698.8|12697.1|523
1626806700000|2021-07-20 18:45:00|12699.4|12698.1|12698|12695.9|12700.1|12698.8|12697.6|12695.9|472
1626807000000|2021-07-20 18:50:00|12698.1|12696|12694.6|12693.3|12698.1|12696.4|12691.9|12690.6|482
1626807300000|2021-07-20 18:55:00|12694.7|12693.4|12696.4|12695.1|12696.6|12695.3|12693.5|12692.2|522
1626807600000|2021-07-20 19:00:00|12696.1|12694.8|12688.2|12686.9|12696.1|12694.8|12687.3|12685.8|483
1626807900000|2021-07-20 19:05:00|12688.1|12686.8|12684.2|12682.9|12688.2|12686.9|12683.2|12681.9|464
1626808200000|2021-07-20 19:10:00|12684.1|12682.8|12677.4|12676.1|12684.2|12682.9|12677|12675.2|449
1626808500000|2021-07-20 19:15:00|12677.5|12676.2|12676.1|12674.8|12678.1|12676.7|12676|12674.5|437
1626808800000|2021-07-20 19:20:00|12676.2|12674.9|12678.7|12677.4|12678.9|12677.5|12675.7|12674.4|324
1626809100000|2021-07-20 19:25:00|12678.8|12677.5|12681|12679.7|12681.4|12680|12678.2|12676.8|450
1626809400000|2021-07-20 19:30:00|12681.1|12679.8|12683.6|12682.3|12684.2|12682.4|12678.8|12677.5|380
1626809700000|2021-07-20 19:35:00|12683.7|12682.4|12680.4|12679.1|12684|12682.4|12678.6|12677.1|394
1626810000000|2021-07-20 19:40:00|12680.3|12679|12678.6|12677.3|12680.3|12679|12678.3|12676.9|365
1626810300000|2021-07-20 19:45:00|12678.7|12677.4|12680.2|12678.9|12683.3|12681.7|12678.4|12676.7|435
1626810600000|2021-07-20 19:50:00|12680.3|12679|12678.7|12677.4|12683.5|12681.5|12677.8|12676.2|540
1626810900000|2021-07-20 19:55:00|12678.9|12677.6|12678.4|12677.1|12681.4|12679.8|12677.8|12676.4|524
1626811200000|2021-07-20 20:00:00|12678.5|12677.2|12679|12677.7|12679.2|12677.8|12677.8|12676.2|293
1626811500000|2021-07-20 20:05:00|12679.1|12677.8|12679.4|12678.1|12680.7|12679.1|12678.7|12677.1|273
1626811800000|2021-07-20 20:10:00|12679.8|12677.7|12679.5|12678.2|12679.8|12678.3|12677.2|12675.9|274
1626812100000|2021-07-20 20:15:00|12679.4|12678.1|12680.4|12678.3|12680.5|12679|12678.7|12677|180
1626812400000|2021-07-20 20:20:00|12680.3|12678.2|12680.3|12679|12682.5|12680.7|12679.4|12678.1|140
1626812700000|2021-07-20 20:25:00|12680.4|12679.1|12681.6|12679.5|12682|12680.3|12678.2|12676.9|248
1626813000000|2021-07-20 20:30:00|12681.2|12679.9|12679.9|12677.8|12683.6|12682|12675.8|12673.7|463
1626813300000|2021-07-20 20:35:00|12679.8|12677.7|12678.4|12676.3|12681.2|12679.1|12677.3|12675.3|164
1626813600000|2021-07-20 20:40:00|12678.3|12676.2|12679.1|12677|12679.2|12677.1|12677.4|12675.6|111
1626813900000|2021-07-20 20:45:00|12679|12676.9|12679.9|12677.8|12680.2|12678.1|12678.2|12676|224
1626814200000|2021-07-20 20:50:00|12680|12677.9|12679.9|12677.8|12681.6|12679.5|12679.5|12677.4|184
1626814500000|2021-07-20 20:55:00|12679.2|12677.1|12683.5|12679.3|12684.5|12680.4|12679|12676.9|403
1626814800000|2021-07-20 21:00:00|12683.6|12679.7|12681.8|12674.8|12684.1|12679.7|12681.7|12674.7|51
1626815100000|2021-07-20 21:05:00|12682.3|12675.3|12683.4|12676.4|12683.7|12676.7|12681.5|12674.5|76
1626815400000|2021-07-20 21:10:00|12683.3|12676.3|12681.6|12674.6|12683.3|12676.3|12678.7|12674.3|74
1626815700000|2021-07-20 21:15:00|12682.2|12675.2|12684|12677|12684|12677|12680|12674.4|84
1626816000000|2021-07-20 21:20:00|12683.8|12676.8|12683.6|12678.1|12684.6|12678.1|12683|12676.1|144
1626816300000|2021-07-20 21:25:00|12683.7|12678.3|12683.8|12677.8|12684.1|12678.3|12682.9|12677.3|136
1626816600000|2021-07-20 21:30:00|12683.6|12677.9|12681.6|12674.6|12684.2|12678.2|12681.6|12674.6|125
1626816900000|2021-07-20 21:35:00|12681.5|12674.5|12682.6|12675.6|12683.9|12676.9|12679.9|12673.4|199
1626817200000|2021-07-20 21:40:00|12683|12676|12684.3|12677.3|12684.7|12678.9|12682.5|12675.7|185
1626817500000|2021-07-20 21:45:00|12684.4|12677.4|12680|12673|12684.4|12677.4|12679.2|12672.2|240
1626817800000|2021-07-20 21:50:00|12680.1|12673.1|12682.1|12675.1|12684.8|12677.8|12679.6|12672.6|217
1626818100000|2021-07-20 21:55:00|12682.6|12675.6|12681|12674|12683.3|12676.3|12679.9|12673|168
1626818400000|2021-07-20 22:00:00|12681.3|12674.3|12681.6|12679.5|12682.5|12679.8|12679.7|12674.3|334
1626818700000|2021-07-20 22:05:00|12682.1|12679.2|12679.2|12677.1|12682.9|12679.8|12679|12676.8|240
1626819000000|2021-07-20 22:10:00|12679.3|12677.2|12679|12676.9|12679.7|12677.2|12677.1|12674.8|158
1626819300000|2021-07-20 22:15:00|12679.2|12676.7|12679.4|12677.3|12680.6|12678|12679.2|12676.7|80
1626819600000|2021-07-20 22:20:00|12679.6|12677.5|12679.7|12677.6|12680.4|12678.3|12679|12676.9|66
1626819900000|2021-07-20 22:25:00|12679.8|12677.7|12679.8|12677.7|12680.6|12678.5|12679.6|12677.5|59
1626820200000|2021-07-20 22:30:00|12679.9|12677.8|12678.9|12676.8|12680|12677.9|12678.9|12676.8|96
1626820500000|2021-07-20 22:35:00|12679.3|12677.2|12681.2|12679.1|12681.2|12679.1|12679|12676.9|97
1626820800000|2021-07-20 22:40:00|12680.5|12678.4|12681.4|12679.3|12681.5|12679.4|12680|12677.9|94
1626821100000|2021-07-20 22:45:00|12682.1|12680|12680.6|12678.5|12682.2|12680.1|12679.7|12677.6|102
1626821400000|2021-07-20 22:50:00|12680.5|12678.4|12680.7|12678.6|12681|12678.9|12679.9|12677.8|92
1626821700000|2021-07-20 22:55:00|12680.8|12678.7|12680.6|12678.5|12680.8|12678.7|12679.8|12677.8|117
1626822000000|2021-07-20 23:00:00|12680.5|12678.4|12681.4|12679.3|12682.3|12680.2|12679.7|12677.6|170
1626822300000|2021-07-20 23:05:00|12681.5|12679.4|12680.4|12678.3|12681.7|12679.6|12679.5|12677.4|250
1626822600000|2021-07-20 23:10:00|12680.5|12678.4|12678.3|12677|12680.5|12678.4|12678.3|12676.6|206
1626822900000|2021-07-20 23:15:00|12678.7|12676.6|12679.6|12677.5|12679.7|12677.6|12678.3|12676.2|203
1626823200000|2021-07-20 23:20:00|12679.5|12677.4|12678.9|12676.8|12679.7|12677.6|12678.1|12676.2|207
1626823500000|2021-07-20 23:25:00|12678.8|12676.7|12678.8|12676.7|12679|12677.3|12677.6|12675.9|128
1626823800000|2021-07-20 23:30:00|12679|12676.9|12678.1|12676|12679.2|12677.3|12678.1|12676|137
1626824100000|2021-07-20 23:35:00|12678.2|12676.1|12679.1|12677|12679.3|12677.2|12678.1|12676|105
1626824400000|2021-07-20 23:40:00|12679.2|12677.1|12679.3|12677.2|12679.4|12677.3|12679|12676.9|77
1626824700000|2021-07-20 23:45:00|12679.7|12677.6|12679.8|12677.7|12680.2|12678.1|12679.6|12677.5|90
1626825000000|2021-07-20 23:50:00|12679.9|12677.8|12678.5|12676.4|12680.1|12678|12678|12675.9|116
1626825300000|2021-07-20 23:55:00|12678.4|12676.3|12676.7|12674.6|12678.4|12676.3|12675.1|12673|134
1626825600000|2021-07-21 00:00:00|12676.8|12674.7|12680.4|12679.1|12680.9|12679.2|12674.5|12672.4|425
1626825900000|2021-07-21 00:05:00|12680.5|12679.2|12684|12681.9|12685.6|12683.7|12680.4|12678.8|435
1626826200000|2021-07-21 00:10:00|12683.9|12681.8|12680.7|12678.6|12683.9|12682.2|12680.3|12678.2|339
1626826500000|2021-07-21 00:15:00|12680.6|12678.5|12679|12676.9|12683|12681.3|12678.2|12676.4|340
1626826800000|2021-07-21 00:20:00|12678.9|12676.8|12679.9|12677.8|12680.7|12678.9|12678.1|12676.1|320
1626827100000|2021-07-21 00:25:00|12679.8|12677.7|12678.3|12676.2|12681.4|12679.3|12677.2|12675.5|209
1626827400000|2021-07-21 00:30:00|12677.9|12676.6|12677.9|12676.6|12679.6|12677.7|12677.5|12675.7|244
1626827700000|2021-07-21 00:35:00|12678|12676.7|12679.3|12677.2|12680.7|12678.6|12677.8|12676|214
1626828000000|2021-07-21 00:40:00|12679.4|12677.3|12677.4|12675.3|12679.9|12678|12675.9|12674.3|331
1626828300000|2021-07-21 00:45:00|12677.5|12675.4|12678.1|12676|12679.1|12677.4|12674.8|12673.2|363
1626828600000|2021-07-21 00:50:00|12678.2|12676.1|12684.1|12682|12684.7|12682.6|12677.1|12675.4|328
1626828900000|2021-07-21 00:55:00|12684.2|12682.1|12684|12681.9|12685|12683.2|12681.6|12679.9|207
1626829200000|2021-07-21 01:00:00|12683.9|12681.8|12688.2|12686.1|12688.9|12686.8|12683.3|12681.2|460
1626829500000|2021-07-21 01:05:00|12688.1|12686|12690.5|12688.4|12693.1|12691|12687.8|12686|397
1626829800000|2021-07-21 01:10:00|12690.4|12688.3|12689.5|12687.4|12691.4|12689.3|12688.1|12686.1|337
1626830100000|2021-07-21 01:15:00|12689.4|12687.3|12684.9|12682.8|12689.7|12687.6|12684.3|12682.6|375
1626830400000|2021-07-21 01:20:00|12684.7|12683.4|12684.2|12682.1|12685.6|12684.1|12681.1|12679.4|271
1626830700000|2021-07-21 01:25:00|12684.1|12682|12684.8|12682.7|12684.8|12683.1|12682.3|12680.2|166
1626831000000|2021-07-21 01:30:00|12685.1|12683|12688|12686.7|12692.1|12690.1|12684.6|12682.9|483
1626831300000|2021-07-21 01:35:00|12688.4|12686.3|12688.8|12686.7|12690.5|12688.4|12687.4|12685.3|386
1626831600000|2021-07-21 01:40:00|12689|12687.7|12691.5|12689.4|12692|12690.2|12687.6|12685.8|357
1626831900000|2021-07-21 01:45:00|12691.7|12689.6|12691.9|12689.8|12694.6|12692.5|12689.4|12687.7|586
1626832200000|2021-07-21 01:50:00|12691.2|12689.9|12694.8|12693.5|12695.4|12693.8|12691|12689.2|411
1626832500000|2021-07-21 01:55:00|12694.9|12693.6|12693.8|12691.7|12696.8|12694.7|12692.5|12690.7|379
1626832800000|2021-07-21 02:00:00|12693.7|12691.6|12696.2|12694.1|12697|12695.1|12693.3|12691.5|347
1626833100000|2021-07-21 02:05:00|12696.3|12694.2|12701.1|12699|12701.1|12699.5|12695.1|12693.3|479
1626833400000|2021-07-21 02:10:00|12701|12698.9|12702.7|12700.6|12706.7|12705.1|12700.8|12698.9|519
1626833700000|2021-07-21 02:15:00|12702.6|12700.5|12705.1|12703|12705.4|12703.6|12701|12699.3|414
1626834000000|2021-07-21 02:20:00|12705.2|12703.1|12710.4|12708.3|12710.5|12708.4|12704.2|12702.5|314
1626834300000|2021-07-21 02:25:00|12710.3|12708.2|12710.8|12708.7|12712.8|12711.2|12709.8|12708|438
1626834600000|2021-07-21 02:30:00|12710.7|12708.6|12710|12707.9|12710.7|12708.6|12707.9|12705.8|398
1626834900000|2021-07-21 02:35:00|12709.7|12708.4|12709.2|12707.1|12710.8|12709|12707.4|12705.4|423
1626835200000|2021-07-21 02:40:00|12709.1|12707|12708.4|12706.3|12709.8|12708.2|12706.5|12704.6|344
1626835500000|2021-07-21 02:45:00|12708.5|12706.4|12709|12707.7|12711.2|12709.2|12708|12705.9|396
1626835800000|2021-07-21 02:50:00|12709.5|12707.4|12709.3|12708|12710.9|12709.1|12707.9|12706.2|329
1626836100000|2021-07-21 02:55:00|12709.2|12707.9|12713.8|12711.7|12714|12712.1|12709.2|12707.4|321
1626836400000|2021-07-21 03:00:00|12713.4|12711.3|12710.2|12708.1|12714.1|12712.4|12710.1|12708|332
1626836700000|2021-07-21 03:05:00|12710.1|12708|12710|12707.9|12711.6|12709.5|12709|12706.9|186
1626837000000|2021-07-21 03:10:00|12709.9|12707.8|12709.2|12707.1|12710.9|12709.1|12708.7|12706.9|180
1626837300000|2021-07-21 03:15:00|12709.3|12707.2|12708.3|12706.2|12710.7|12708.7|12707.2|12705.4|222
1626837600000|2021-07-21 03:20:00|12708.2|12706.1|12704.4|12702.3|12708.3|12706.2|12703.9|12702.3|280
1626837900000|2021-07-21 03:25:00|12704.5|12702.4|12703.8|12701.7|12706.8|12704.8|12703|12701.2|339
1626838200000|2021-07-21 03:30:00|12703.5|12701.4|12704.2|12702.1|12704.7|12702.9|12702.7|12701|281
1626838500000|2021-07-21 03:35:00|12704.3|12702.2|12705|12702.9|12705.9|12704|12702.9|12701.1|230
1626838800000|2021-07-21 03:40:00|12705.1|12703|12704.4|12702.3|12705.2|12703.5|12703.2|12701.4|155
1626839100000|2021-07-21 03:45:00|12704.3|12702.2|12705|12702.9|12705.5|12703.4|12703.8|12701.8|185
1626839400000|2021-07-21 03:50:00|12704.9|12702.8|12703.3|12701.2|12704.9|12702.8|12702.9|12701.2|157
1626839700000|2021-07-21 03:55:00|12703.4|12701.3|12702.7|12700.6|12703.4|12701.3|12701.4|12699.7|173
1626840000000|2021-07-21 04:00:00|12702.5|12700.4|12702.7|12701.4|12704.3|12702.6|12701.6|12700.3|202
1626840300000|2021-07-21 04:05:00|12702.6|12701.3|12703.2|12701.1|12703.4|12701.7|12701.9|12700.1|174
1626840600000|2021-07-21 04:10:00|12703.3|12701.2|12702.7|12701.4|12703.3|12701.7|12702|12700.2|136
1626840900000|2021-07-21 04:15:00|12702.8|12701.5|12704.6|12702.5|12705.2|12703.1|12702.3|12700.4|148
1626841200000|2021-07-21 04:20:00|12704.7|12702.6|12704.4|12702.3|12705.2|12703.2|12704|12702.1|142
1626841500000|2021-07-21 04:25:00|12704.5|12702.4|12707.3|12705.2|12707.3|12705.2|12704.2|12702.1|174
1626841800000|2021-07-21 04:30:00|12707.1|12705|12706.8|12704.7|12708|12706.3|12706.2|12704.4|181
1626842100000|2021-07-21 04:35:00|12706.5|12704.4|12704.3|12702.2|12706.5|12704.7|12703.8|12702.2|163
1626842400000|2021-07-21 04:40:00|12704.4|12702.3|12705.2|12703.1|12705.2|12703.5|12703.4|12701.7|192
1626842700000|2021-07-21 04:45:00|12705.1|12703|12705.1|12703|12705.7|12704|12703.6|12702|216
1626843000000|2021-07-21 04:50:00|12704.8|12703.5|12705.7|12703.6|12705.8|12704.1|12704.7|12703|163
1626843300000|2021-07-21 04:55:00|12705.6|12703.5|12708.3|12706.2|12708.4|12706.3|12704.7|12702.9|281
1626843600000|2021-07-21 05:00:00|12708.4|12706.3|12706|12703.9|12708.5|12706.4|12704.7|12703|378
1626843900000|2021-07-21 05:05:00|12706.1|12704|12707.4|12706.1|12708.3|12706.6|12704.7|12703|192
1626844200000|2021-07-21 05:10:00|12707.8|12705.7|12707.5|12705.4|12708.4|12706.6|12706.7|12704.6|210
1626844500000|2021-07-21 05:15:00|12707.7|12705.6|12708.8|12707.5|12709.2|12707.6|12707.1|12705.4|193
1626844800000|2021-07-21 05:20:00|12708.7|12707.4|12708.2|12706.9|12709.3|12707.6|12708|12706.3|137
1626845100000|2021-07-21 05:25:00|12708.6|12706.5|12707.1|12705.8|12709.2|12707.5|12707.1|12705.3|91
1626845400000|2021-07-21 05:30:00|12707|12705.7|12704.8|12702.7|12707|12705.7|12702.5|12701.2|302
1626845700000|2021-07-21 05:35:00|12704.9|12702.8|12708.2|12706.1|12708.7|12706.9|12704.5|12702.7|262
1626846000000|2021-07-21 05:40:00|12708|12706.7|12709.7|12707.6|12710|12708.2|12708|12706.1|255
1626846300000|2021-07-21 05:45:00|12709.2|12707.9|12709.9|12707.8|12712.4|12710.8|12709.2|12707.4|306
1626846600000|2021-07-21 05:50:00|12710|12707.9|12713.9|12711.8|12714.6|12712.5|12708.8|12707|255
1626846900000|2021-07-21 05:55:00|12714|12711.9|12717.3|12715.2|12718|12715.9|12713.7|12711.9|329
1626847200000|2021-07-21 06:00:00|12717.4|12715.3|12718.1|12716|12718.9|12716.8|12713.9|12712.2|487
1626847500000|2021-07-21 06:05:00|12718.2|12716.1|12726|12724.7|12726.4|12724.8|12717.9|12715.8|491
1626847800000|2021-07-21 06:10:00|12725.4|12724.1|12723.1|12721|12731.4|12729.3|12722.8|12720.9|556
1626848100000|2021-07-21 06:15:00|12723|12720.9|12722.9|12720.8|12723.9|12722.2|12720.6|12719.2|437
1626848400000|2021-07-21 06:20:00|12723|12720.9|12725.6|12723.5|12726.3|12724.3|12722|12720.1|353
1626848700000|2021-07-21 06:25:00|12725.5|12723.4|12727.9|12725.8|12729.6|12727.8|12724.4|12722.6|469
1626849000000|2021-07-21 06:30:00|12727.2|12725.9|12729.5|12728.2|12730.4|12728.9|12725.1|12723.6|396
1626849300000|2021-07-21 06:35:00|12729.6|12728.3|12725.7|12724.4|12730|12728.3|12725.6|12724|392
1626849600000|2021-07-21 06:40:00|12726|12723.9|12725.7|12723.6|12727.2|12725.6|12722.7|12721|436
1626849900000|2021-07-21 06:45:00|12725.8|12723.7|12723.7|12721.6|12727.3|12725.7|12722.6|12720.9|364
1626850200000|2021-07-21 06:50:00|12723.6|12721.5|12719|12717.7|12723.9|12722.2|12718.3|12716.7|387
1626850500000|2021-07-21 06:55:00|12719.1|12717.8|12717.9|12716.6|12719.4|12718.1|12715.2|12713.6|377
1626850800000|2021-07-21 07:00:00|12717.8|12716.5|12717|12714.9|12723|12721|12712.6|12710.5|905
1626851100000|2021-07-21 07:05:00|12717.1|12715|12721.9|12720.6|12726.4|12724.6|12717.1|12715|882
1626851400000|2021-07-21 07:10:00|12722|12720.7|12725.5|12723.4|12729.6|12728|12721.9|12720.2|823
1626851700000|2021-07-21 07:15:00|12725.6|12723.5|12723.6|12722.3|12728.9|12727.3|12723.5|12721.8|761
1626852000000|2021-07-21 07:20:00|12723.5|12722.2|12719|12716.9|12726.3|12724.2|12717.8|12716|590
1626852300000|2021-07-21 07:25:00|12718.6|12717.3|12718.1|12716.8|12719.8|12718.3|12713.8|12712|748
1626852600000|2021-07-21 07:30:00|12718|12716.7|12718.4|12716.3|12720.5|12718.9|12714|12712.4|731
1626852900000|2021-07-21 07:35:00|12717.8|12716.5|12713.3|12711.2|12719.9|12718.3|12712.6|12711|477
1626853200000|2021-07-21 07:40:00|12713.4|12711.3|12709.6|12708.3|12716.3|12714.5|12709.4|12707.3|615
1626853500000|2021-07-21 07:45:00|12710.1|12708|12705|12703.7|12712.4|12710.6|12704.5|12702.8|599
1626853800000|2021-07-21 07:50:00|12705.4|12703.3|12705.6|12704.3|12708.6|12706.5|12702.5|12701.2|638
1626854100000|2021-07-21 07:55:00|12706|12703.9|12701.7|12699.6|12708.2|12706.6|12701.6|12699.5|553
1626854400000|2021-07-21 08:00:00|12701.9|12699.8|12703.4|12701.3|12703.4|12701.8|12699.6|12697.8|566
1626854700000|2021-07-21 08:05:00|12703.5|12701.4|12708.5|12706.4|12710|12708.2|12702.7|12701|458
1626855000000|2021-07-21 08:10:00|12708.3|12706.2|12698.2|12696.1|12708.4|12706.6|12697.3|12695.3|480
1626855300000|2021-07-21 08:15:00|12698.3|12696.2|12697.3|12695.2|12700.8|12699.1|12695.8|12693.9|545
1626855600000|2021-07-21 08:20:00|12696.9|12695.6|12690|12688.7|12697.9|12696|12689.1|12687.3|575
1626855900000|2021-07-21 08:25:00|12690.5|12688.4|12693.7|12692.4|12695.6|12693.8|12689.8|12688.2|637
1626856200000|2021-07-21 08:30:00|12693.6|12692.3|12683.2|12681.1|12693.6|12692.3|12682.9|12680.8|847
1626856500000|2021-07-21 08:35:00|12683.1|12681|12683.1|12681|12684.8|12683|12680.4|12678.9|565
1626856800000|2021-07-21 08:40:00|12683|12680.9|12683.2|12681.1|12684.5|12682.4|12679.6|12677.5|683
1626857100000|2021-07-21 08:45:00|12683.3|12681.2|12676.8|12674.7|12685|12683.2|12676.2|12674.3|688
1626857400000|2021-07-21 08:50:00|12676.9|12674.8|12676.2|12674.1|12678.3|12676.4|12672.8|12670.9|635
1626857700000|2021-07-21 08:55:00|12676.4|12674.3|12675.4|12673.3|12676.7|12675|12671|12669.3|651
1626858000000|2021-07-21 09:00:00|12675.3|12673.2|12681.2|12679.1|12683.4|12681.3|12674.3|12672.4|601
1626858300000|2021-07-21 09:05:00|12681|12678.9|12678.9|12676.8|12682.1|12680|12672.5|12670.5|611
1626858600000|2021-07-21 09:10:00|12678.8|12676.7|12680.9|12678.8|12682|12680.3|12677.1|12675|419
1626858900000|2021-07-21 09:15:00|12680.8|12678.7|12676.3|12674.2|12680.8|12678.7|12675.1|12673|416
1626859200000|2021-07-21 09:20:00|12676.4|12674.3|12674.4|12672.3|12679.7|12678|12673.7|12672.1|460
1626859500000|2021-07-21 09:25:00|12674.5|12672.4|12674.9|12673.6|12679.3|12677.2|12673.5|12671.6|473
1626859800000|2021-07-21 09:30:00|12675|12673.7|12678|12676.7|12679.4|12677.7|12674.3|12673|366
1626860100000|2021-07-21 09:35:00|12678.1|12676.8|12673.1|12671|12678.5|12676.8|12672.5|12670.4|375
1626860400000|2021-07-21 09:40:00|12673.2|12671.9|12675.7|12674.4|12678.4|12676.8|12673.2|12671.7|436
1626860700000|2021-07-21 09:45:00|12675.8|12674.5|12681.5|12680.2|12682.3|12680.6|12675.8|12674.3|372
1626861000000|2021-07-21 09:50:00|12681.6|12680.3|12687.8|12686.5|12688.5|12686.8|12681.3|12680|436
1626861300000|2021-07-21 09:55:00|12687.9|12686.6|12685.3|12684|12689.7|12688|12684.6|12682.9|350
1626861600000|2021-07-21 10:00:00|12685.2|12683.9|12682.9|12681.6|12686.5|12685.2|12680|12678.1|364
1626861900000|2021-07-21 10:05:00|12682.6|12681.3|12679.1|12677.8|12685.2|12683.4|12678.1|12676.3|412
1626862200000|2021-07-21 10:10:00|12679.2|12677.9|12683.7|12682.4|12685.4|12684.1|12676.5|12674.8|400
1626862500000|2021-07-21 10:15:00|12684.4|12683.1|12684.5|12682.4|12688.4|12686.8|12683.5|12681.9|382
1626862800000|2021-07-21 10:20:00|12684.4|12682.3|12685.7|12684.4|12687|12685.4|12683.7|12682|314
1626863100000|2021-07-21 10:25:00|12685.6|12684.3|12679.5|12678.2|12686|12684.6|12677.9|12676.3|436
1626863400000|2021-07-21 10:30:00|12679.6|12678.3|12683|12681.7|12684.1|12682.3|12678.5|12676.7|367
1626863700000|2021-07-21 10:35:00|12682.8|12681.5|12681.7|12679.6|12683|12681.5|12679.7|12678|366
1626864000000|2021-07-21 10:40:00|12681.6|12679.5|12688.6|12687.3|12689.2|12687.5|12679.3|12677.9|350
1626864300000|2021-07-21 10:45:00|12688.5|12687.2|12683.2|12681.9|12689.1|12687.3|12683.2|12681.8|325
1626864600000|2021-07-21 10:50:00|12683.3|12682|12687.5|12685.4|12688.4|12686.7|12682.7|12681.1|400
1626864900000|2021-07-21 10:55:00|12686.8|12685.5|12683.9|12682.6|12689.2|12687.5|12683.9|12682.4|404
1626865200000|2021-07-21 11:00:00|12684|12682.7|12681.9|12679.8|12688.3|12686.7|12680.2|12678.1|560
1626865500000|2021-07-21 11:05:00|12682|12679.9|12688.6|12687.3|12689.8|12688|12681.1|12679.2|436
1626865800000|2021-07-21 11:10:00|12688.5|12687.2|12684.5|12683.2|12689.6|12688.1|12682.8|12681.1|396
1626866100000|2021-07-21 11:15:00|12684.4|12683.1|12682.9|12681.6|12687.3|12685.7|12682|12680.7|268
1626866400000|2021-07-21 11:20:00|12683|12681.7|12688.7|12687.4|12688.8|12687.5|12683|12681.7|393
1626866700000|2021-07-21 11:25:00|12688.8|12687.5|12694.1|12692.8|12696.6|12695.2|12688.7|12687|436
1626867000000|2021-07-21 11:30:00|12694.2|12692.9|12690.7|12688.6|12694.2|12692.9|12689.5|12687.7|443
1626867300000|2021-07-21 11:35:00|12690.8|12688.7|12691|12689.7|12692.6|12690.9|12687|12685.6|396
1626867600000|2021-07-21 11:40:00|12690.9|12689.6|12695.1|12693.8|12695.7|12694.3|12690.3|12689|443
1626867900000|2021-07-21 11:45:00|12695.2|12693.9|12697.5|12696.2|12698|12696.3|12694.4|12693.1|436
1626868200000|2021-07-21 11:50:00|12697.6|12696.3|12704.1|12702.8|12704.1|12702.8|12697.2|12695.5|522
1626868500000|2021-07-21 11:55:00|12704|12702.7|12700.5|12698.4|12705.3|12704|12697.9|12696.6|532
1626868800000|2021-07-21 12:00:00|12700.4|12698.3|12700.3|12698.2|12701|12699.5|12696.3|12694.7|602
1626869100000|2021-07-21 12:05:00|12700.4|12698.3|12688.6|12687.3|12700.4|12698.6|12687|12685.7|625
1626869400000|2021-07-21 12:10:00|12688.5|12687.2|12684.4|12683.1|12689.3|12688|12683.7|12681.9|560
1626869700000|2021-07-21 12:15:00|12684.7|12683.4|12688.3|12687|12688.3|12687|12682.2|12680.7|535
1626870000000|2021-07-21 12:20:00|12688.9|12687.6|12687.4|12685.3|12692.2|12690.6|12686.8|12685.2|510
1626870300000|2021-07-21 12:25:00|12687.5|12685.4|12674.4|12672.3|12687.5|12685.8|12672.8|12671.1|620
1626870600000|2021-07-21 12:30:00|12674.3|12672.2|12676.1|12674.8|12677.4|12676|12672|12670.2|568
1626870900000|2021-07-21 12:35:00|12675.8|12674.5|12673.6|12672.3|12676.1|12674.5|12670.9|12669.6|488
1626871200000|2021-07-21 12:40:00|12673.5|12672.2|12672.3|12671|12673.5|12672.2|12667.3|12665.6|483
1626871500000|2021-07-21 12:45:00|12672.7|12671.4|12674.3|12673|12680.4|12678.8|12672.7|12671.4|673
1626871800000|2021-07-21 12:50:00|12674.4|12673.1|12667.8|12666.5|12674.5|12673.2|12665.7|12663.9|592
1626872100000|2021-07-21 12:55:00|12667.7|12666.4|12666.2|12664.9|12669.2|12667.9|12666.1|12664.8|436
1626872400000|2021-07-21 13:00:00|12666.4|12665.1|12661.2|12659.9|12668|12666.7|12660.3|12658.5|692
1626872700000|2021-07-21 13:05:00|12661.5|12660.2|12663.4|12662.1|12664.4|12663.1|12659.5|12657.9|694
1626873000000|2021-07-21 13:10:00|12663.3|12662|12664.5|12662.4|12664.8|12663.2|12660.9|12659.6|451
1626873300000|2021-07-21 13:15:00|12664.6|12662.5|12660.4|12659.1|12665|12663.7|12658.1|12656.3|671
1626873600000|2021-07-21 13:20:00|12660.3|12659|12653.2|12651.9|12660.7|12659|12651.2|12649.6|623
1626873900000|2021-07-21 13:25:00|12652.9|12651.6|12654.9|12653.6|12655.1|12653.8|12652.3|12650.6|451
1626874200000|2021-07-21 13:30:00|12655|12653.7|12642.4|12640.3|12656|12654.7|12641|12638.9|648
1626874500000|2021-07-21 13:35:00|12642.1|12640|12643.7|12642.4|12647.5|12646.2|12638.7|12636.9|629
1626874800000|2021-07-21 13:40:00|12643.6|12642.3|12640.6|12638.5|12648.9|12647.3|12640.5|12638.4|554
1626875100000|2021-07-21 13:45:00|12640.7|12638.6|12638.9|12637.6|12643.8|12641.7|12637.3|12635.6|573
1626875400000|2021-07-21 13:50:00|12639|12637.7|12634.1|12632|12640.1|12638.4|12629.9|12628.2|634
1626875700000|2021-07-21 13:55:00|12633.6|12632.3|12634.4|12633.1|12639.9|12638.4|12632.5|12631.2|562
1626876000000|2021-07-21 14:00:00|12634.3|12633|12632.5|12631.2|12635.6|12634.3|12631.5|12629.8|559
1626876300000|2021-07-21 14:05:00|12632.4|12631.1|12629.7|12628.4|12633.1|12631.8|12625.6|12623.6|567
1626876600000|2021-07-21 14:10:00|12629.8|12628.5|12627.3|12626|12631.2|12629.9|12625|12623.3|507
1626876900000|2021-07-21 14:15:00|12627.2|12625.9|12623.2|12621.9|12627.5|12626.2|12622.8|12621.2|493
1626877200000|2021-07-21 14:20:00|12623.1|12621.8|12617.7|12616.4|12623.4|12621.8|12613.2|12611.4|623
1626877500000|2021-07-21 14:25:00|12617.5|12616.2|12618.4|12616.3|12619.7|12618.1|12611.3|12609.2|737
1626877800000|2021-07-21 14:30:00|12621.1|12614.7|12606.9|12604.8|12622.3|12620.3|12605.9|12603.9|1096
1626878100000|2021-07-21 14:35:00|12607|12604.9|12593.4|12592.1|12607.2|12605.4|12588.9|12586.8|952
1626878400000|2021-07-21 14:40:00|12593.6|12591.5|12591.7|12589.6|12594.5|12592.8|12588.2|12586.1|920
1626878700000|2021-07-21 14:45:00|12591.4|12590.1|12593.6|12591.5|12596.8|12594.7|12590.1|12588.6|813
1626879000000|2021-07-21 14:50:00|12593.7|12591.6|12594.5|12593.2|12595.8|12594.2|12585.3|12583.2|997
1626879300000|2021-07-21 14:55:00|12594.3|12593|12585.3|12584|12594.9|12593.2|12582.8|12581|926
1626879600000|2021-07-21 15:00:00|12585.2|12583.9|12587.7|12586.4|12588.2|12586.9|12582.8|12581.5|808
1626879900000|2021-07-21 15:05:00|12587.6|12586.3|12569.6|12568.3|12587.7|12586.4|12568.8|12566.7|748
1626880200000|2021-07-21 15:10:00|12569.7|12568.4|12559.5|12557.4|12572.6|12571.3|12558.8|12556.7|864
1626880500000|2021-07-21 15:15:00|12558.8|12556.7|12551.4|12549.3|12562.4|12560.3|12550.9|12548.8|995
1626880800000|2021-07-21 15:20:00|12551.6|12549.5|12557.6|12556.3|12557.7|12556.4|12550.5|12548.6|711
1626881100000|2021-07-21 15:25:00|12557.7|12556.4|12554.5|12552.4|12561.3|12559.8|12553|12551.3|790
1626881400000|2021-07-21 15:30:00|12554.4|12552.3|12559.1|12557.8|12561.2|12559.5|12548.7|12547|790
1626881700000|2021-07-21 15:35:00|12559.2|12557.9|12555|12552.9|12561.4|12559.6|12553|12551.5|649
1626882000000|2021-07-21 15:40:00|12554.6|12553.3|12544.5|12542.4|12554.7|12553.4|12541.2|12539.3|724
1626882300000|2021-07-21 15:45:00|12544.4|12542.3|12530.6|12528.5|12546.9|12544.8|12530.2|12528.2|694
1626882600000|2021-07-21 15:50:00|12530.7|12528.6|12536.1|12534|12536.2|12534.2|12526.5|12524.7|762
1626882900000|2021-07-21 15:55:00|12536|12533.9|12541.3|12540|12546.4|12544.4|12535.3|12533.7|647
1626883200000|2021-07-21 16:00:00|12541.2|12539.9|12536.8|12534.7|12546.5|12544.7|12534.1|12532.3|600
1626883500000|2021-07-21 16:05:00|12536.7|12534.6|12550.4|12548.3|12551.7|12550.1|12536.4|12534.6|684
1626883800000|2021-07-21 16:10:00|12550.3|12548.2|12551.9|12550.6|12555.1|12553|12549.6|12547.9|546
1626884100000|2021-07-21 16:15:00|12551.8|12550.5|12551.1|12549|12552.2|12550.7|12546.7|12545|552
1626884400000|2021-07-21 16:20:00|12551|12548.9|12562.2|12560.1|12562.7|12561|12550.6|12548.8|736
1626884700000|2021-07-21 16:25:00|12561.8|12560.5|12560.1|12558|12566.9|12565.6|12559.7|12557.8|685
1626885000000|2021-07-21 16:30:00|12560.2|12558.1|12569.1|12567|12569.3|12567.9|12558.5|12556.7|608
1626885300000|2021-07-21 16:35:00|12569.2|12567.1|12566.5|12564.4|12570.1|12568|12564.1|12562.4|457
1626885600000|2021-07-21 16:40:00|12566.4|12564.3|12565.7|12563.6|12567.5|12566|12564.2|12562.5|417
1626885900000|2021-07-21 16:45:00|12565.6|12563.5|12567.3|12566|12569.9|12567.8|12564.1|12562|507
1626886200000|2021-07-21 16:50:00|12567.2|12565.9|12563.1|12561|12569.1|12567.1|12561.4|12559.3|428
1626886500000|2021-07-21 16:55:00|12563.2|12561.1|12559.8|12557.7|12564.7|12563.1|12558.5|12556.7|554
1626886800000|2021-07-21 17:00:00|12559.7|12557.6|12560.9|12558.8|12561.4|12559.4|12556.2|12554.3|745
1626887100000|2021-07-21 17:05:00|12560.4|12559.1|12558.8|12557.5|12561.2|12559.6|12555.3|12554|625
1626887400000|2021-07-21 17:10:00|12558.9|12557.6|12561|12559.7|12563.3|12561.6|12558.1|12556.5|510
1626887700000|2021-07-21 17:15:00|12560.9|12559.6|12560.7|12559.4|12561.1|12559.7|12556.3|12554.5|500
1626888000000|2021-07-21 17:20:00|12560.8|12559.5|12555.7|12554.4|12561.7|12560.1|12554.8|12553.4|554
1626888300000|2021-07-21 17:25:00|12555.6|12554.3|12558.3|12557|12559.5|12558.2|12555.3|12553.6|433
1626888600000|2021-07-21 17:30:00|12558.4|12557.1|12554.9|12552.8|12559.2|12557.7|12554.5|12552.7|392
1626888900000|2021-07-21 17:35:00|12554.8|12552.7|12558.2|12556.9|12558.4|12556.9|12552.3|12550.7|431
1626889200000|2021-07-21 17:40:00|12558.1|12556.8|12558.3|12556.2|12560.9|12559.3|12557.7|12555.7|355
1626889500000|2021-07-21 17:45:00|12558|12555.9|12558.5|12557.2|12559.1|12557.8|12556.2|12554.7|258
1626889800000|2021-07-21 17:50:00|12558.1|12556|12557.2|12555.1|12558.2|12556.6|12554.7|12553.2|406
1626890100000|2021-07-21 17:55:00|12557.3|12555.2|12557.7|12555.6|12559.7|12558.1|12556.4|12555.1|402
1626890400000|2021-07-21 18:00:00|12557.6|12555.5|12555.7|12554.4|12558.9|12557.2|12555.7|12554.2|455
1626890700000|2021-07-21 18:05:00|12555.8|12554.5|12555.7|12554.4|12556.4|12554.7|12553.5|12551.8|300
1626891000000|2021-07-21 18:10:00|12555.8|12554.5|12559.2|12557.1|12559.8|12558.2|12555.7|12554|295
1626891300000|2021-07-21 18:15:00|12559.3|12557.2|12561.8|12559.7|12562.4|12560.7|12558.8|12557|317
1626891600000|2021-07-21 18:20:00|12561.7|12559.6|12559.3|12557.2|12562.1|12560.1|12558.8|12557|293
1626891900000|2021-07-21 18:25:00|12559.2|12557.1|12560.2|12558.9|12560.9|12559.3|12558.7|12557|296
1626892200000|2021-07-21 18:30:00|12560.3|12559|12560.3|12559|12561.3|12559.9|12558.3|12556.6|393
1626892500000|2021-07-21 18:35:00|12560.2|12558.9|12556.5|12555.2|12560.3|12559|12555.5|12553.8|260
1626892800000|2021-07-21 18:40:00|12556.3|12555|12559.9|12557.8|12561.2|12559.9|12556.3|12555|303
1626893100000|2021-07-21 18:45:00|12560.2|12558.9|12558.1|12556.8|12560.7|12558.9|12555.7|12553.9|371
1626893400000|2021-07-21 18:50:00|12558|12556.7|12557.2|12555.9|12559.8|12558.3|12556.2|12554.6|563
1626893700000|2021-07-21 18:55:00|12557.1|12555.8|12560.6|12559.3|12562.2|12560.5|12557|12555.7|691
1626894000000|2021-07-21 19:00:00|12560.5|12559.2|12561.9|12560.6|12562.4|12560.6|12560.1|12558.8|385
1626894300000|2021-07-21 19:05:00|12561.8|12560.5|12562.1|12560.8|12564.2|12562.6|12561.6|12560|303
1626894600000|2021-07-21 19:10:00|12562|12560.7|12562.6|12561.3|12563.7|12562.1|12561.6|12560.1|223
1626894900000|2021-07-21 19:15:00|12562.5|12561.2|12559.9|12557.8|12562.6|12561.3|12559.3|12557.6|279
1626895200000|2021-07-21 19:20:00|12559.7|12557.6|12559.9|12557.8|12561.1|12559.8|12559.1|12557.6|260
1626895500000|2021-07-21 19:25:00|12559.5|12558.2|12562.2|12560.1|12562.3|12560.6|12559.2|12557.9|413
1626895800000|2021-07-21 19:30:00|12562.3|12560.2|12561.9|12560.6|12563.2|12561.8|12561.8|12560.1|256
1626896100000|2021-07-21 19:35:00|12562|12560.7|12565.9|12563.8|12566.4|12564.7|12561.9|12560.2|344
1626896400000|2021-07-21 19:40:00|12565.8|12563.7|12564.2|12562.1|12566.3|12564.6|12563.4|12561.6|327
1626896700000|2021-07-21 19:45:00|12563.8|12562.5|12567.5|12566.2|12568.7|12567|12563.6|12562.3|330
1626897000000|2021-07-21 19:50:00|12567.6|12566.3|12566.5|12564.4|12568.8|12567.1|12565.9|12564.2|529
1626897300000|2021-07-21 19:55:00|12566.6|12564.5|12565.3|12564|12568|12566.3|12565.3|12563.9|646
1626897600000|2021-07-21 20:00:00|12565.6|12563.5|12567.1|12565|12569.3|12567.5|12565.1|12563.1|361
1626897900000|2021-07-21 20:05:00|12567|12564.9|12566|12564.7|12568.2|12566.7|12566|12564.3|218
1626898200000|2021-07-21 20:10:00|12566.1|12564.8|12569.6|12567.5|12569.8|12568.1|12566|12564.7|210
1626898500000|2021-07-21 20:15:00|12569.7|12567.6|12567.9|12565.8|12569.7|12567.8|12567.4|12565.7|161
1626898800000|2021-07-21 20:20:00|12568|12565.9|12567.7|12565.6|12569.4|12567.5|12566.5|12564.8|116
1626899100000|2021-07-21 20:25:00|12567.6|12565.5|12570.3|12568.2|12570.4|12568.5|12564.8|12563.2|167
1626899400000|2021-07-21 20:30:00|12570.4|12568.3|12566.1|12564|12570.7|12569|12565.9|12563.8|142
1626899700000|2021-07-21 20:35:00|12566.2|12564.1|12563.8|12561.7|12566.3|12564.3|12563.4|12561.7|154
1626900000000|2021-07-21 20:40:00|12564.2|12562.1|12562.7|12560.6|12565.5|12563.4|12562.4|12560.3|145
1626900300000|2021-07-21 20:45:00|12562.8|12560.7|12566.3|12564.2|12566.4|12564.3|12559.9|12557.8|289
1626900600000|2021-07-21 20:50:00|12566.1|12564|12562.4|12560.3|12566.4|12564.3|12561.5|12559.4|166
1626900900000|2021-07-21 20:55:00|12562|12559.9|12562|12555|12566.2|12561.4|12561|12554|244
1626901200000|2021-07-21 21:00:00|12561.7|12554.7|12556.3|12549.3|12561.8|12554.8|12556.3|12549.3|35
1626901500000|2021-07-21 21:05:00|12556.1|12549.1|12556.3|12549.3|12569.4|12563.5|12552|12545|189
1626901800000|2021-07-21 21:10:00|12556.5|12549.5|12561.9|12554.9|12567|12560|12554.2|12547.2|168
1626902100000|2021-07-21 21:15:00|12561.7|12554.7|12560|12553|12566|12559|12559.9|12552.9|136
1626902400000|2021-07-21 21:20:00|12559.6|12552.6|12565.4|12558.4|12571.7|12564.7|12557.4|12550.4|285
1626902700000|2021-07-21 21:25:00|12564.7|12557.7|12563.2|12556.2|12570|12563|12557|12553.8|212
1626903000000|2021-07-21 21:30:00|12562.9|12555.9|12563.3|12556.3|12564.3|12557.3|12560.9|12553.9|188
1626903300000|2021-07-21 21:35:00|12563.2|12556.2|12562.8|12555.8|12563.6|12556.6|12562.1|12555.2|113
1626903600000|2021-07-21 21:40:00|12562.7|12555.7|12563.9|12557.1|12564.4|12557.4|12559|12555|218
1626903900000|2021-07-21 21:45:00|12564.1|12557.3|12563.1|12558.9|12565.2|12559.3|12562.5|12557.3|231
1626904200000|2021-07-21 21:50:00|12563.3|12559|12568.7|12561.7|12568.8|12561.8|12562.1|12558.4|182
1626904500000|2021-07-21 21:55:00|12568.5|12561.8|12568|12561|12569|12562|12565.5|12558.5|176
1626904800000|2021-07-21 22:00:00|12568.1|12561.1|12562.9|12560.3|12568.9|12563.6|12562.5|12559.2|486
1626905100000|2021-07-21 22:05:00|12563.7|12560.5|12562.5|12560.4|12563.7|12560.7|12561.5|12558.6|142
1626905400000|2021-07-21 22:10:00|12562.3|12560.2|12561|12558.9|12562.5|12560.4|12560.7|12558.4|126
1626905700000|2021-07-21 22:15:00|12561.1|12559|12563.1|12561|12563.4|12561.3|12560.2|12557.8|111
1626906000000|2021-07-21 22:20:00|12563.2|12561.1|12562.8|12560.7|12563.5|12561.4|12561.8|12559.7|109
1626906300000|2021-07-21 22:25:00|12563.3|12561.2|12565.1|12563|12566.1|12564|12563.3|12561.2|133
1626906600000|2021-07-21 22:30:00|12565.3|12563.2|12564.9|12562.8|12565.5|12563.4|12563.9|12561.8|103
1626906900000|2021-07-21 22:35:00|12565|12562.9|12565.3|12563.2|12565.5|12563.4|12564.8|12562.7|65
1626907200000|2021-07-21 22:40:00|12565.1|12563|12565.2|12563.1|12565.3|12563.2|12564.7|12562.4|44
1626907500000|2021-07-21 22:45:00|12565.1|12563|12565.5|12563.4|12565.7|12563.6|12565|12562.9|87
1626907800000|2021-07-21 22:50:00|12565.7|12563.6|12566.6|12564.5|12567.2|12565.1|12565.4|12563.3|125
1626908100000|2021-07-21 22:55:00|12566.7|12564.6|12566.9|12564.8|12567.6|12565.7|12566.4|12564.3|114
1626908400000|2021-07-21 23:00:00|12566.6|12564.5|12567.5|12565.4|12568.9|12566.8|12566|12563.9|267
1626908700000|2021-07-21 23:05:00|12567.6|12565.5|12566.3|12564.2|12567.9|12565.8|12565.2|12563.1|153
1626909000000|2021-07-21 23:10:00|12566.2|12564.1|12567.4|12566.1|12568.8|12566.7|12565.9|12563.9|142
1626909300000|2021-07-21 23:15:00|12567.5|12566.2|12569.4|12567.3|12570.1|12568|12567.5|12565.6|202
1626909600000|2021-07-21 23:20:00|12569.5|12567.4|12566.8|12564.7|12570.1|12568.4|12565.7|12563.9|159
1626909900000|2021-07-21 23:25:00|12566.7|12564.6|12567.4|12565.3|12567.5|12565.4|12566.6|12564.5|45
1626910200000|2021-07-21 23:30:00|12567.1|12565|12568|12565.9|12569|12567|12566.6|12564.8|85
1626910500000|2021-07-21 23:35:00|12567.9|12565.8|12567|12564.9|12568.4|12566.3|12566.8|12564.7|174
1626910800000|2021-07-21 23:40:00|12566.9|12564.8|12569.2|12567.1|12569.3|12567.2|12566.7|12564.6|106
1626911100000|2021-07-21 23:45:00|12569.1|12567|12568.7|12566.6|12569.1|12567|12567.3|12565.5|130
1626911400000|2021-07-21 23:50:00|12568.8|12566.7|12570.6|12569.3|12571|12569.3|12568.7|12566.6|128
1626911700000|2021-07-21 23:55:00|12570.5|12569.2|12572.2|12570.9|12573|12571.1|12570.3|12568.5|164
1626912000000|2021-07-22 00:00:00|12572.5|12570.4|12571.3|12570|12572.6|12570.9|12569.8|12568|287
1626912300000|2021-07-22 00:05:00|12571.4|12570.1|12575.3|12574|12576.1|12574.2|12571.1|12569.5|233
1626912600000|2021-07-22 00:10:00|12575.6|12573.5|12575.8|12573.7|12576|12574.5|12573|12571.2|248
1626912900000|2021-07-22 00:15:00|12575.9|12573.8|12575.9|12573.8|12576.8|12574.7|12572.8|12571.2|274
1626913200000|2021-07-22 00:20:00|12575.8|12573.7|12574.4|12572.3|12577.1|12575.8|12573.7|12571.9|226
1626913500000|2021-07-22 00:25:00|12574.3|12572.2|12574.2|12572.1|12575.9|12574.1|12573.3|12571.3|154
1626913800000|2021-07-22 00:30:00|12574.3|12572.2|12576.5|12574.4|12577.3|12575.2|12573.9|12572.1|137
1626914100000|2021-07-22 00:35:00|12576.4|12574.3|12579.1|12577|12579.4|12577.7|12575.8|12573.7|261
1626914400000|2021-07-22 00:40:00|12579|12576.9|12579.6|12578.3|12580.1|12578.4|12577.7|12575.9|142
1626914700000|2021-07-22 00:45:00|12579.5|12578.2|12581.5|12579.4|12581.7|12579.9|12579.3|12577.6|220
1626915000000|2021-07-22 00:50:00|12581.6|12579.5|12580.4|12578.3|12581.6|12579.5|12578.7|12577|186
1626915300000|2021-07-22 00:55:00|12580.5|12578.4|12583.4|12581.3|12583.4|12581.6|12579.2|12577.6|260
1626915600000|2021-07-22 01:00:00|12583.1|12581|12582.1|12580|12584.4|12582.4|12579.8|12577.7|349
1626915900000|2021-07-22 01:05:00|12582.4|12580.3|12582.2|12580.1|12583.8|12582.2|12581|12579.2|240
1626916200000|2021-07-22 01:10:00|12582.1|12580|12580.5|12578.4|12582.3|12580.4|12580.2|12578.2|232
1626916500000|2021-07-22 01:15:00|12580.6|12578.5|12582.9|12580.8|12583.2|12581.4|12580.3|12578.3|253
1626916800000|2021-07-22 01:20:00|12582.8|12580.7|12584.5|12582.4|12584.5|12582.4|12580.9|12579.2|275
1626917100000|2021-07-22 01:25:00|12584.4|12582.3|12583.1|12581.8|12585.4|12583.8|12582.7|12581|307
1626917400000|2021-07-22 01:30:00|12583.2|12581.9|12582.2|12580.9|12583.7|12582.3|12581.6|12579.7|336
1626917700000|2021-07-22 01:35:00|12582.4|12581.1|12582.8|12580.7|12582.8|12581.2|12580.3|12578.6|424
1626918000000|2021-07-22 01:40:00|12582.9|12580.8|12580.9|12579.6|12582.9|12580.8|12580.2|12578.4|381
1626918300000|2021-07-22 01:45:00|12580.8|12579.5|12575.3|12574|12581|12579.6|12575.2|12573.1|221
1626918600000|2021-07-22 01:50:00|12575.4|12574.1|12579|12576.9|12579.9|12578.2|12574.7|12572.7|237
1626918900000|2021-07-22 01:55:00|12578.9|12576.8|12577.8|12575.7|12579|12577.3|12577.3|12575.2|220
1626919200000|2021-07-22 02:00:00|12577.5|12575.4|12579.1|12577|12580.4|12578.6|12577.4|12575.3|225
1626919500000|2021-07-22 02:05:00|12579.2|12577.1|12578.4|12576.3|12579.3|12577.6|12576.9|12575.3|209
1626919800000|2021-07-22 02:10:00|12578.5|12576.4|12577.4|12575.3|12578.8|12577.2|12576.7|12574.9|205
1626920100000|2021-07-22 02:15:00|12577.5|12575.4|12576.6|12574.5|12577.7|12576|12575.1|12573.4|199
1626920400000|2021-07-22 02:20:00|12576.5|12574.4|12575.6|12573.5|12577.4|12575.5|12575.5|12573.4|137
1626920700000|2021-07-22 02:25:00|12575.7|12573.6|12577.1|12575|12578.1|12576.4|12575.3|12573.5|192
1626921000000|2021-07-22 02:30:00|12577.3|12575.2|12576|12573.9|12577.3|12575.6|12573.8|12572.1|274
1626921300000|2021-07-22 02:35:00|12575.6|12574.3|12574.7|12573.4|12576|12574.7|12574.4|12572.8|192
1626921600000|2021-07-22 02:40:00|12574.6|12573.3|12575.7|12573.6|12576.6|12575|12574.4|12572.7|170
1626921900000|2021-07-22 02:45:00|12575.6|12573.5|12577.1|12575.8|12577.9|12576.1|12575.2|12573.5|240
1626922200000|2021-07-22 02:50:00|12577.2|12575.9|12577.4|12575.3|12578.5|12576.8|12576.8|12574.9|230
1626922500000|2021-07-22 02:55:00|12577.5|12575.4|12581.2|12579.1|12581.2|12579.5|12576.7|12575|248
1626922800000|2021-07-22 03:00:00|12581.3|12579.2|12579.5|12578.2|12581.3|12579.5|12579.5|12577.7|303
1626923100000|2021-07-22 03:05:00|12579.6|12578.3|12579.3|12577.2|12580.1|12578.5|12577.1|12575.4|232
1626923400000|2021-07-22 03:10:00|12579.4|12577.3|12581.9|12579.8|12582|12580.3|12578.4|12576.5|239
1626923700000|2021-07-22 03:15:00|12582|12579.9|12580.7|12578.6|12582.5|12580.8|12580.5|12578.5|237
1626924000000|2021-07-22 03:20:00|12580.9|12578.8|12579.2|12577.9|12581|12578.9|12578.2|12576.2|218
1626924300000|2021-07-22 03:25:00|12579.6|12577.5|12580.1|12578|12581|12579.3|12578.7|12576.9|193
1626924600000|2021-07-22 03:30:00|12579.8|12578.5|12579.8|12577.7|12580.3|12578.5|12578|12575.9|149
1626924900000|2021-07-22 03:35:00|12579.7|12577.6|12579.6|12577.5|12580.3|12578.5|12578.2|12576.3|169
1626925200000|2021-07-22 03:40:00|12579.5|12577.4|12577.7|12575.6|12579.6|12577.5|12577.6|12575.6|152
1626925500000|2021-07-22 03:45:00|12577.9|12575.8|12574.4|12573.1|12578.6|12576.5|12574.4|12572.9|218
1626925800000|2021-07-22 03:50:00|12574.5|12573.2|12573.3|12571.2|12576.5|12574.8|12572.7|12571.1|205
1626926100000|2021-07-22 03:55:00|12573.4|12571.3|12577.6|12575.5|12577.6|12575.7|12572.9|12570.9|212
1626926400000|2021-07-22 04:00:00|12577.7|12575.6|12574.7|12572.6|12577.7|12575.6|12574.2|12572.5|237
1626926700000|2021-07-22 04:05:00|12574.6|12572.5|12576.7|12574.6|12576.8|12575.1|12573.7|12571.9|160
1626927000000|2021-07-22 04:10:00|12576.9|12574.8|12574.4|12572.3|12577.1|12575.4|12573.9|12572.2|262
1626927300000|2021-07-22 04:15:00|12574.2|12572.1|12577.7|12576.4|12578.2|12576.5|12574.2|12572.1|172
1626927600000|2021-07-22 04:20:00|12577.6|12576.3|12576.9|12574.8|12578.8|12576.8|12576.4|12574.7|197
1626927900000|2021-07-22 04:25:00|12576.8|12574.7|12575.6|12573.5|12577.2|12575.4|12575.5|12573.4|192
1626928200000|2021-07-22 04:30:00|12575.4|12574.1|12575.3|12574|12577.4|12575.7|12575.2|12573.5|166
1626928500000|2021-07-22 04:35:00|12575.7|12573.6|12577.7|12576.4|12578.5|12576.8|12575.3|12573.6|158
1626928800000|2021-07-22 04:40:00|12577.6|12576.3|12579.7|12577.6|12580.1|12578.3|12577.4|12575.9|214
1626929100000|2021-07-22 04:45:00|12579.8|12577.7|12580.7|12578.6|12581|12578.9|12577.3|12575.7|216
1626929400000|2021-07-22 04:50:00|12580.6|12578.5|12578.4|12577.1|12580.8|12579.1|12578.3|12576.8|246
1626929700000|2021-07-22 04:55:00|12578.5|12577.2|12584.2|12582.1|12584.6|12582.5|12578.4|12576.7|182
1626930000000|2021-07-22 05:00:00|12584.3|12582.2|12580.9|12578.8|12584.4|12582.3|12579.9|12577.9|258
1626930300000|2021-07-22 05:05:00|12581|12578.9|12583.1|12581|12584.4|12582.3|12580.9|12578.8|209
1626930600000|2021-07-22 05:10:00|12583|12580.9|12587|12584.9|12587.1|12585.3|12582.3|12580.6|299
1626930900000|2021-07-22 05:15:00|12586.9|12584.8|12584.2|12582.1|12587|12584.9|12583.7|12581.8|303
1626931200000|2021-07-22 05:20:00|12583.8|12582.5|12582.4|12580.3|12584.3|12582.6|12581.5|12579.9|228
1626931500000|2021-07-22 05:25:00|12582.6|12580.5|12584.3|12582.2|12585.1|12583.4|12582|12580.3|213
1626931800000|2021-07-22 05:30:00|12584.4|12582.3|12583.9|12582.6|12585.2|12583.5|12582.8|12581.2|305
1626932100000|2021-07-22 05:35:00|12584|12582.7|12586.3|12585|12586.9|12585.2|12583.3|12581.9|236
1626932400000|2021-07-22 05:40:00|12586.4|12585.1|12587.2|12585.9|12589.3|12587.8|12584.8|12583.1|285
1626932700000|2021-07-22 05:45:00|12587.1|12585.8|12584.9|12583.6|12587.7|12586|12584.8|12583.2|242
1626933000000|2021-07-22 05:50:00|12584.8|12583.5|12587|12585.7|12587.7|12586|12584.8|12583.5|246
1626933300000|2021-07-22 05:55:00|12587.1|12585.8|12586.8|12584.7|12588.1|12586.5|12586.1|12584.3|270
1626933600000|2021-07-22 06:00:00|12586.7|12584.6|12584.7|12583.4|12589.4|12587.4|12584.6|12583.3|398
1626933900000|2021-07-22 06:05:00|12584.6|12583.3|12580.3|12578.2|12584.8|12583.5|12576.7|12574.6|498
1626934200000|2021-07-22 06:10:00|12580.4|12578.3|12582.2|12580.1|12584.4|12582.5|12580.4|12578.3|384
1626934500000|2021-07-22 06:15:00|12582.3|12580.2|12585.2|12583.1|12586|12584.3|12581.4|12579.9|337
1626934800000|2021-07-22 06:20:00|12584.6|12582.5|12580|12577.9|12584.6|12582.7|12575.6|12573.7|425
1626935100000|2021-07-22 06:25:00|12579.9|12577.8|12577.9|12576.6|12582|12580.5|12577.4|12575.6|345
1626935400000|2021-07-22 06:30:00|12578.4|12576.3|12580.3|12579|12581.5|12579.8|12576.6|12575|336
1626935700000|2021-07-22 06:35:00|12580.2|12578.9|12579|12576.9|12583.3|12581.7|12577.4|12575.5|363
1626936000000|2021-07-22 06:40:00|12578.8|12576.7|12577.2|12575.9|12579|12577.2|12574.5|12572.9|388
1626936300000|2021-07-22 06:45:00|12577.1|12575.8|12573|12571.7|12577.9|12575.9|12573|12571.7|467
1626936600000|2021-07-22 06:50:00|12573.1|12571.8|12575.4|12573.3|12576.1|12574.6|12572.9|12571.3|423
1626936900000|2021-07-22 06:55:00|12575.5|12573.4|12576.1|12574|12577.1|12575.4|12574.2|12572.1|420
1626937200000|2021-07-22 07:00:00|12575.8|12574.5|12574.7|12573.4|12577.3|12576|12569.8|12568|772
1626937500000|2021-07-22 07:05:00|12575|12573.7|12576.3|12574.2|12577.5|12575.9|12571.9|12570.3|650
1626937800000|2021-07-22 07:10:00|12576.6|12574.5|12573.3|12572|12577|12575.2|12570|12568.1|769
1626938100000|2021-07-22 07:15:00|12573.4|12572.1|12567.7|12566.4|12574.6|12572.6|12566.4|12564.4|603
1626938400000|2021-07-22 07:20:00|12567.8|12566.5|12563.8|12562.5|12568.1|12566.8|12563.8|12562.2|431
1626938700000|2021-07-22 07:25:00|12563.9|12562.6|12570.9|12569.6|12572.3|12570.3|12562.6|12561.3|382
1626939000000|2021-07-22 07:30:00|12570.8|12569.5|12568.2|12566.9|12571.4|12569.8|12566.2|12564.6|478
1626939300000|2021-07-22 07:35:00|12568.3|12567|12567.1|12565.8|12569.1|12567.4|12563.9|12562.2|346
1626939600000|2021-07-22 07:40:00|12567.2|12565.9|12572.1|12570.8|12572.5|12570.8|12564.6|12562.9|368
1626939900000|2021-07-22 07:45:00|12572|12570.7|12576|12573.9|12577|12575.4|12570.4|12568.8|459
1626940200000|2021-07-22 07:50:00|12576.1|12574|12572.3|12570.2|12576.4|12574.7|12571.1|12569.4|389
1626940500000|2021-07-22 07:55:00|12572.4|12570.3|12572|12570.7|12572.5|12570.8|12567|12565.2|419
1626940800000|2021-07-22 08:00:00|12572.2|12570.9|12575.5|12573.4|12578.2|12576.8|12572.2|12570.4|514
1626941100000|2021-07-22 08:05:00|12575.6|12574.3|12572.4|12570.3|12577.4|12575.6|12571.8|12570.1|512
1626941400000|2021-07-22 08:10:00|12572.6|12570.5|12573.2|12571.9|12575.4|12573.8|12569.4|12568.1|472
1626941700000|2021-07-22 08:15:00|12573.4|12572.1|12573.5|12572.2|12578.4|12576.7|12571.3|12569.5|447
1626942000000|2021-07-22 08:20:00|12573.9|12571.8|12576.9|12575.6|12578.8|12577.1|12573.5|12571.8|429
1626942300000|2021-07-22 08:25:00|12577.3|12575.2|12573.5|12571.4|12579|12577.3|12571.7|12570|340
1626942600000|2021-07-22 08:30:00|12572.9|12571.6|12572.7|12571.4|12577|12575.3|12572.5|12571|458
1626942900000|2021-07-22 08:35:00|12572.6|12571.3|12569.6|12567.5|12573.9|12572.4|12569.2|12567.5|401
1626943200000|2021-07-22 08:40:00|12569.5|12567.4|12562.1|12560|12569.7|12567.6|12561.1|12559.2|438
1626943500000|2021-07-22 08:45:00|12561.7|12560.4|12567.3|12566|12567.8|12566.1|12561.6|12559.9|481
1626943800000|2021-07-22 08:50:00|12567.2|12565.9|12573.3|12571.2|12574.9|12572.8|12566.7|12564.7|434
1626944100000|2021-07-22 08:55:00|12573.4|12571.3|12570.7|12568.6|12573.4|12571.3|12567.8|12566.1|410
1626944400000|2021-07-22 09:00:00|12570.6|12568.5|12571.3|12569.2|12576.1|12574.4|12570.1|12568.2|408
1626944700000|2021-07-22 09:05:00|12571.4|12569.3|12568.2|12566.9|12571.7|12569.6|12565.7|12564.1|395
1626945000000|2021-07-22 09:10:00|12568.6|12566.5|12568.9|12566.8|12571.1|12569.8|12566.9|12565.2|279
1626945300000|2021-07-22 09:15:00|12568.4|12566.3|12562.7|12561.4|12568.6|12566.5|12561.4|12559.7|560
1626945600000|2021-07-22 09:20:00|12562.6|12561.3|12562.5|12560.4|12564.4|12562.6|12561.5|12559.7|330
1626945900000|2021-07-22 09:25:00|12562.3|12560.2|12561.7|12559.6|12563.2|12561.4|12560.2|12558.5|351
1626946200000|2021-07-22 09:30:00|12561.4|12560.1|12561.4|12559.3|12563.5|12561.9|12560.1|12558.4|298
1626946500000|2021-07-22 09:35:00|12561.3|12559.2|12555.1|12553.8|12561.4|12559.7|12555.1|12553.8|370
1626946800000|2021-07-22 09:40:00|12555.5|12553.4|12558.7|12556.6|12560.2|12558.5|12555|12553.3|312
1626947100000|2021-07-22 09:45:00|12558.3|12556.2|12557.9|12555.8|12559.4|12557.6|12556.9|12555.2|238
1626947400000|2021-07-22 09:50:00|12557.8|12555.7|12560.3|12558.2|12561.6|12559.8|12557.6|12555.5|281
1626947700000|2021-07-22 09:55:00|12560.2|12558.1|12559.8|12558.5|12562.8|12561.1|12557.4|12555.8|253
1626948000000|2021-07-22 10:00:00|12560.2|12558.1|12555.8|12554.5|12561.8|12560.1|12555|12553.5|327
1626948300000|2021-07-22 10:05:00|12556.2|12554.1|12562.9|12560.8|12562.9|12561|12556.2|12554.1|391
1626948600000|2021-07-22 10:10:00|12562.6|12560.5|12560.3|12558.2|12565.6|12564|12559.5|12557.7|319
1626948900000|2021-07-22 10:15:00|12559.8|12558.5|12560.7|12559.4|12564.6|12563.3|12559.8|12558.4|300
1626949200000|2021-07-22 10:20:00|12560.8|12559.5|12559.6|12557.5|12563.4|12561.7|12557.5|12556.1|306
1626949500000|2021-07-22 10:25:00|12559.9|12557.8|12560.1|12558|12561.9|12560.1|12559|12557.3|270
1626949800000|2021-07-22 10:30:00|12560.2|12558.1|12560.4|12558.3|12561.1|12559.5|12559|12557.3|262
1626950100000|2021-07-22 10:35:00|12560.2|12558.9|12557.1|12555.8|12561.1|12559.3|12555.5|12554|385
1626950400000|2021-07-22 10:40:00|12557.9|12555.7|12555.9|12553.8|12560.2|12558.4|12554.2|12552.1|381
1626950700000|2021-07-22 10:45:00|12556|12553.9|12557.3|12556|12558.8|12557.3|12555.8|12553.8|349
1626951000000|2021-07-22 10:50:00|12557.2|12555.9|12554.2|12552.9|12560.3|12558.4|12554.2|12552.2|363
1626951300000|2021-07-22 10:55:00|12554.1|12552.8|12550.1|12548|12555.3|12553.6|12548.4|12547|483
1626951600000|2021-07-22 11:00:00|12550|12547.9|12554.1|12552|12554.7|12552.7|12546.9|12545.4|424
1626951900000|2021-07-22 11:05:00|12554.3|12552.2|12555.5|12554.2|12557|12555.3|12553.5|12551.7|417
1626952200000|2021-07-22 11:10:00|12555.4|12554.1|12558.2|12556.9|12558.3|12557|12555|12553.3|444
1626952500000|2021-07-22 11:15:00|12558.1|12556.8|12563.8|12562.5|12564.6|12563.3|12557.9|12556.3|403
1626952800000|2021-07-22 11:20:00|12563.5|12562.2|12557.9|12555.8|12563.9|12562.4|12557.5|12555.8|360
1626953100000|2021-07-22 11:25:00|12558|12555.9|12565.2|12563.1|12565.8|12563.9|12557.6|12555.9|290
1626953400000|2021-07-22 11:30:00|12565.1|12563|12557.2|12555.1|12566.5|12564.9|12556.8|12555|402
1626953700000|2021-07-22 11:35:00|12557.1|12555|12555.9|12553.8|12558.5|12556.4|12555.4|12553.7|316
1626954000000|2021-07-22 11:40:00|12555.8|12553.7|12557.8|12555.7|12557.8|12555.7|12553|12550.9|306
1626954300000|2021-07-22 11:45:00|12557.9|12555.8|12550.4|12549.1|12562.6|12560.5|12547.4|12545.7|927
1626954600000|2021-07-22 11:50:00|12550.1|12548.8|12553.9|12551.8|12554.4|12552.6|12546.4|12544.8|696
1626954900000|2021-07-22 11:55:00|12554|12551.9|12542.2|12540.1|12554|12552.4|12539.9|12537.8|932
1626955200000|2021-07-22 12:00:00|12542.3|12540.2|12550.6|12549.3|12553|12550.9|12542.2|12540.2|905
1626955500000|2021-07-22 12:05:00|12550.5|12549.2|12554.3|12552.2|12554.8|12552.7|12548.3|12546.6|837
1626955800000|2021-07-22 12:10:00|12554.2|12552.1|12552.5|12550.4|12556.9|12554.8|12550.1|12548|639
1626956100000|2021-07-22 12:15:00|12552.9|12550.8|12556.5|12554.4|12556.6|12554.5|12552.2|12550.5|706
1626956400000|2021-07-22 12:20:00|12556.6|12554.5|12559|12556.9|12559.9|12557.9|12551.5|12549.4|585
1626956700000|2021-07-22 12:25:00|12559.5|12557.4|12561.7|12557|12563.5|12561.4|12558.5|12556.4|453
1626957000000|2021-07-22 12:30:00|12562.3|12557.1|12562.8|12560.7|12565.4|12563.3|12556.1|12554|746
1626957300000|2021-07-22 12:35:00|12563|12560.9|12566|12563.9|12568.6|12566.5|12558.1|12556|954
1626957600000|2021-07-22 12:40:00|12565.9|12563.8|12565.4|12563.3|12573.3|12571.2|12563.5|12561.4|863
1626957900000|2021-07-22 12:45:00|12565.1|12563|12558.4|12556.3|12565.1|12563|12558.2|12556.2|781
1626958200000|2021-07-22 12:50:00|12558|12555.9|12574|12571.9|12574.4|12572.3|12556.7|12554.6|953
1626958500000|2021-07-22 12:55:00|12573.9|12571.8|12558.1|12556|12574.1|12572|12557.8|12555.7|791
1626958800000|2021-07-22 13:00:00|12558|12555.9|12556.4|12554.3|12562.9|12560.8|12551.9|12549.8|933
1626959100000|2021-07-22 13:05:00|12556.3|12554.2|12551.7|12549.6|12556.6|12554.8|12550|12548.2|700
1626959400000|2021-07-22 13:10:00|12551.6|12549.5|12552.7|12550.6|12553.3|12551.5|12545.3|12543.2|831
1626959700000|2021-07-22 13:15:00|12552.8|12550.7|12541.6|12539.5|12553|12551.2|12537.9|12535.8|942
1626960000000|2021-07-22 13:20:00|12541.4|12540.1|12537.9|12535.8|12543.8|12542.1|12535.5|12533.4|631
1626960300000|2021-07-22 13:25:00|12538|12535.9|12537.5|12535.4|12538|12536.1|12529.9|12528.3|500
1626960600000|2021-07-22 13:30:00|12538|12535.9|12563.6|12561.5|12563.6|12561.5|12537.2|12535.4|815
1626960900000|2021-07-22 13:35:00|12564.6|12562.5|12572.5|12570.4|12581.1|12579.2|12564.4|12562.3|824
1626961200000|2021-07-22 13:40:00|12572.1|12570|12569.7|12567.6|12576.9|12574.8|12564.2|12562.4|782
1626961500000|2021-07-22 13:45:00|12569.8|12567.7|12586.7|12584.6|12587.4|12585.3|12568|12566.3|999
1626961800000|2021-07-22 13:50:00|12586.6|12584.5|12588.2|12586.1|12594.8|12592.7|12578.7|12576.6|1062
1626962100000|2021-07-22 13:55:00|12588|12585.9|12581|12578.9|12591.3|12589.2|12579.8|12577.7|1049
1626962400000|2021-07-22 14:00:00|12580.8|12578.7|12582.3|12581|12584|12581.9|12575.4|12573.1|1156
1626962700000|2021-07-22 14:05:00|12582.2|12580.9|12590.1|12588.8|12591.3|12589.6|12581.3|12579.8|1106
1626963000000|2021-07-22 14:10:00|12590.5|12588.4|12592.6|12590.5|12594.3|12592.2|12584.8|12582.7|1113
1626963300000|2021-07-22 14:15:00|12592.7|12590.6|12588.7|12587.4|12595.7|12593.6|12588.5|12587.2|930
1626963600000|2021-07-22 14:20:00|12588.6|12587.3|12584.2|12582.9|12591.1|12589.2|12583.9|12582.2|892
1626963900000|2021-07-22 14:25:00|12584.1|12582.8|12582.1|12579|12585|12582.9|12578|12576.2|823
1626964200000|2021-07-22 14:30:00|12582.3|12579.6|12572.4|12570.3|12583.8|12580.5|12571.1|12569.5|793
1626964500000|2021-07-22 14:35:00|12572|12570.7|12570.8|12568.7|12576.3|12574.2|12570|12567.9|797
1626964800000|2021-07-22 14:40:00|12570.4|12568.3|12580.9|12579.6|12583.9|12581.8|12570.1|12568.3|855
1626965100000|2021-07-22 14:45:00|12581.5|12579.4|12581.9|12579.8|12585.5|12584.1|12579.9|12578.3|695
1626965400000|2021-07-22 14:50:00|12581.7|12579.6|12569.1|12567|12581.8|12580.2|12569|12567|878
1626965700000|2021-07-22 14:55:00|12568.2|12566.9|12573.1|12571.8|12574.6|12572.9|12566|12564.3|793
1626966000000|2021-07-22 15:00:00|12573.2|12571.9|12571.3|12569.2|12578.1|12576.4|12569.1|12567.8|878
1626966300000|2021-07-22 15:05:00|12571.5|12569.4|12572.5|12570.4|12573.4|12571.7|12569.8|12568.1|656
1626966600000|2021-07-22 15:10:00|12572.4|12570.3|12574|12571.9|12576.6|12574.9|12572.3|12570.3|601
1626966900000|2021-07-22 15:15:00|12573.9|12571.8|12573.1|12571|12576.2|12574.9|12571.2|12569.6|573
1626967200000|2021-07-22 15:20:00|12572.8|12571.5|12570.4|12568.3|12574.1|12572.8|12569|12567.3|607
1626967500000|2021-07-22 15:25:00|12570.3|12568.2|12577.2|12575.9|12578.3|12576.6|12570|12568.1|714
1626967800000|2021-07-22 15:30:00|12577.4|12576.1|12580.7|12579.4|12581.2|12579.5|12574.2|12572.9|613
1626968100000|2021-07-22 15:35:00|12580.6|12579.3|12586.4|12585.1|12586.9|12585.1|12576.7|12575.4|743
1626968400000|2021-07-22 15:40:00|12586.1|12584.8|12587.9|12586.6|12590.4|12588.9|12583.8|12582.4|818
1626968700000|2021-07-22 15:45:00|12588|12586.7|12587.6|12586.3|12595.4|12593.3|12585.3|12583.6|690
1626969000000|2021-07-22 15:50:00|12587.2|12585.9|12580.1|12578.8|12588.6|12587.3|12580.1|12578.8|420
1626969300000|2021-07-22 15:55:00|12580|12578.7|12580|12578.7|12582.1|12580.8|12577.6|12576.2|499
1626969600000|2021-07-22 16:00:00|12579.6|12578.3|12583.6|12581.5|12583.7|12582|12578.4|12576.8|689
1626969900000|2021-07-22 16:05:00|12583.7|12581.6|12581.6|12580.3|12583.7|12582|12579.2|12577.9|553
1626970200000|2021-07-22 16:10:00|12582|12580.7|12581.6|12580.3|12584|12582.3|12580.3|12578.8|550
1626970500000|2021-07-22 16:15:00|12581.5|12580.2|12579.5|12578.2|12582.3|12580.6|12577.7|12576.1|637
1626970800000|2021-07-22 16:20:00|12579.4|12578.1|12580|12578.7|12583.8|12582.5|12578|12576.7|545
1626971100000|2021-07-22 16:25:00|12580.1|12578.8|12578.4|12577.1|12584.3|12582.7|12578.1|12576.5|499
1626971400000|2021-07-22 16:30:00|12577.9|12576.6|12573.1|12571.8|12578.8|12577.3|12572.9|12571.6|464
1626971700000|2021-07-22 16:35:00|12573|12571.7|12571.9|12570.6|12577.1|12575.8|12571|12569.6|445
1626972000000|2021-07-22 16:40:00|12572|12570.7|12570.7|12569.4|12572.5|12570.9|12569|12567.4|536
1626972300000|2021-07-22 16:45:00|12570.6|12569.3|12570.6|12569.3|12572.1|12570.6|12568.2|12566.5|535
1626972600000|2021-07-22 16:50:00|12570.5|12569.2|12568|12566.7|12570.5|12569.2|12565.7|12564.1|486
1626972900000|2021-07-22 16:55:00|12568.5|12566.4|12567.2|12565.1|12569.3|12567.5|12566.3|12564.7|452
1626973200000|2021-07-22 17:00:00|12566.9|12565.6|12566.6|12564.5|12569.5|12567.9|12565.8|12564|482
1626973500000|2021-07-22 17:05:00|12566.7|12564.6|12570.5|12569.2|12570.6|12569.3|12565.1|12563.6|447
1626973800000|2021-07-22 17:10:00|12570.7|12569.4|12569.1|12567.8|12571.4|12569.8|12565.9|12564.2|463
1626974100000|2021-07-22 17:15:00|12569.2|12567.9|12570.8|12569.5|12572.5|12570.9|12568.9|12567.5|439
1626974400000|2021-07-22 17:20:00|12570.7|12569.4|12573|12571.7|12574.9|12573.2|12570.7|12569.3|456
1626974700000|2021-07-22 17:25:00|12573.1|12571.8|12577.6|12576.3|12578.6|12577|12572.8|12571.2|409
1626975000000|2021-07-22 17:30:00|12577.1|12575.8|12574.4|12573.1|12578.4|12577.1|12573.6|12571.9|298
1626975300000|2021-07-22 17:35:00|12574.3|12573|12574.7|12573.4|12577.2|12575.7|12573.9|12572.4|340
1626975600000|2021-07-22 17:40:00|12574.6|12573.3|12575.5|12574.2|12576.7|12575.4|12573.9|12572.6|299
1626975900000|2021-07-22 17:45:00|12575.6|12574.3|12574.4|12573.1|12577.6|12575.9|12574.2|12572.7|306
1626976200000|2021-07-22 17:50:00|12574.5|12573.2|12570.4|12569.1|12574.9|12573.3|12569.7|12568.2|415
1626976500000|2021-07-22 17:55:00|12570.8|12568.7|12567.3|12566|12571.3|12570|12566.9|12565.5|395
1626976800000|2021-07-22 18:00:00|12567.2|12565.9|12567.3|12566|12568.4|12567.1|12566.7|12565.4|342
1626977100000|2021-07-22 18:05:00|12567.4|12566.1|12566.7|12564.6|12567.4|12566.1|12563|12561.3|439
1626977400000|2021-07-22 18:10:00|12566.6|12564.5|12565.6|12564.3|12567.2|12565.9|12563.3|12561.5|447
1626977700000|2021-07-22 18:15:00|12565.5|12564.2|12565.8|12564.5|12566.1|12564.7|12563.3|12561.6|429
1626978000000|2021-07-22 18:20:00|12565.7|12564.4|12566.5|12565.2|12568.2|12566.3|12564.8|12563.2|485
1626978300000|2021-07-22 18:25:00|12566.4|12565.1|12566.7|12565.4|12569.4|12568|12566.4|12564.9|385
1626978600000|2021-07-22 18:30:00|12566.8|12565.5|12566.2|12564.1|12570|12568.7|12563.9|12562.4|380
1626978900000|2021-07-22 18:35:00|12566.3|12564.2|12565.8|12564.5|12566.7|12565|12564|12562.2|382
1626979200000|2021-07-22 18:40:00|12565.7|12564.4|12562.5|12561.2|12566.4|12565.1|12561.3|12560|416
1626979500000|2021-07-22 18:45:00|12562.6|12561.3|12564.9|12563.6|12565.1|12563.8|12562.4|12560.9|276
1626979800000|2021-07-22 18:50:00|12565|12563.7|12560.5|12558.4|12565|12563.7|12559.9|12557.8|429
1626980100000|2021-07-22 18:55:00|12560.4|12558.3|12558|12555.9|12561.3|12559.4|12556.4|12554.3|576
1626980400000|2021-07-22 19:00:00|12558.1|12556|12554.6|12553.3|12558.5|12557.1|12554.5|12552.7|383
1626980700000|2021-07-22 19:05:00|12554.7|12553.4|12557|12555.7|12559|12557.3|12554.6|12553.3|532
1626981000000|2021-07-22 19:10:00|12557.1|12555.8|12557|12555.7|12557.6|12555.9|12556.1|12554.4|373
1626981300000|2021-07-22 19:15:00|12556.9|12555.6|12557.9|12556.6|12558.2|12556.6|12556|12554.4|304
1626981600000|2021-07-22 19:20:00|12557.8|12556.5|12560.1|12558.8|12561.9|12560.6|12557.7|12556.4|383
1626981900000|2021-07-22 19:25:00|12560.2|12558.9|12561.7|12560.4|12563.5|12562.2|12560.1|12558.7|278
1626982200000|2021-07-22 19:30:00|12561.8|12560.5|12561.1|12559.8|12561.8|12560.5|12559.1|12557.8|407
1626982500000|2021-07-22 19:35:00|12561|12559.7|12558.6|12557.3|12561.5|12559.9|12558.4|12557.1|270
1626982800000|2021-07-22 19:40:00|12559|12557.7|12559.4|12558.1|12560.6|12559.3|12558.7|12557.4|244
1626983100000|2021-07-22 19:45:00|12559.5|12558.2|12561.8|12560.5|12561.8|12560.5|12557.6|12556.3|346
1626983400000|2021-07-22 19:50:00|12561.4|12560.1|12566.1|12564.8|12566.6|12565.3|12561.1|12559.3|398
1626983700000|2021-07-22 19:55:00|12566|12564.7|12566.4|12565.1|12568.2|12566.9|12564.8|12563.5|510
1626984000000|2021-07-22 20:00:00|12566.9|12564.8|12568.1|12566|12568.6|12566.9|12565|12563.3|266
1626984300000|2021-07-22 20:05:00|12568.2|12566.1|12567.4|12565.3|12568.2|12566.4|12565.2|12563.5|232
1626984600000|2021-07-22 20:10:00|12567.3|12565.2|12569.8|12568.5|12571.4|12569.5|12567.3|12565.2|218
1626984900000|2021-07-22 20:15:00|12569.7|12568.4|12567.9|12565.8|12569.8|12568.5|12567.2|12565.4|160
1626985200000|2021-07-22 20:20:00|12568|12565.9|12569.6|12567.5|12569.7|12567.6|12566.6|12564.8|250
1626985500000|2021-07-22 20:25:00|12569.5|12567.4|12568.8|12566.7|12569.6|12567.9|12567.4|12565.7|194
1626985800000|2021-07-22 20:30:00|12568.7|12566.6|12566.1|12564|12568.9|12567.1|12565.8|12563.7|215
1626986100000|2021-07-22 20:35:00|12566.2|12564.1|12561.5|12559.4|12566.4|12564.9|12561.3|12559.2|203
1626986400000|2021-07-22 20:40:00|12561.4|12559.3|12561.6|12559.5|12561.9|12559.9|12560.2|12558.1|186
1626986700000|2021-07-22 20:45:00|12561.7|12559.6|12564|12561.9|12564.8|12562.7|12561.4|12559.3|225
1626987000000|2021-07-22 20:50:00|12564.1|12562|12564|12561.9|12564.4|12562.3|12563.3|12561.2|169
1626987300000|2021-07-22 20:55:00|12564.1|12562|12564.5|12557.5|12566.8|12562.3|12558.2|12552.9|195
1626987600000|2021-07-22 21:00:00|12564.2|12557.2|12569.1|12562.1|12571.7|12564.7|12560|12553|71
1626987900000|2021-07-22 21:05:00|12567.2|12560.2|12570|12563|12572.5|12565.5|12565|12558.3|134
1626988200000|2021-07-22 21:10:00|12569.8|12562.8|12567.8|12560.8|12574.3|12567.3|12567.3|12560.3|177
1626988500000|2021-07-22 21:15:00|12567.7|12560.7|12567.9|12560.9|12570.8|12563.8|12566.9|12559.9|116
1626988800000|2021-07-22 21:20:00|12568|12561|12568.1|12561.1|12570.7|12563.7|12563.4|12556.4|231
1626989100000|2021-07-22 21:25:00|12568.2|12561.2|12567.4|12560.4|12568.8|12561.8|12563|12556|157
1626989400000|2021-07-22 21:30:00|12567.2|12560.2|12566.5|12559.5|12569.1|12562.1|12565.4|12558.4|213
1626989700000|2021-07-22 21:35:00|12566.6|12559.6|12566.1|12559.1|12569.5|12562.5|12565.5|12558.5|166
1626990000000|2021-07-22 21:40:00|12565.4|12558.4|12566.6|12559.6|12567.5|12560.5|12565.2|12558.2|166
1626990300000|2021-07-22 21:45:00|12566.7|12559.7|12567.4|12560.4|12569.9|12562.9|12564.5|12557.5|262
1626990600000|2021-07-22 21:50:00|12567.3|12560.3|12567.6|12560.6|12568.4|12561.4|12565.7|12558.7|221
1626990900000|2021-07-22 21:55:00|12567.1|12560.1|12566.3|12559.3|12568.3|12561.3|12565.4|12558.4|281
1626991200000|2021-07-22 22:00:00|12566.6|12559.6|12562.4|12558.2|12569.4|12562.4|12560.9|12556.5|407
1626991500000|2021-07-22 22:05:00|12562.2|12558.5|12562.2|12558.1|12564.6|12560.3|12560.4|12556.1|357
1626991800000|2021-07-22 22:10:00|12562.3|12557.9|12562.3|12559.8|12566.8|12560.5|12561.5|12556.8|281
1626992100000|2021-07-22 22:15:00|12562.8|12559.1|12561.1|12559|12563.2|12560.1|12560.6|12557.6|230
1626992400000|2021-07-22 22:20:00|12561.4|12558.9|12561.1|12559|12561.5|12559.3|12560.7|12558.5|116
1626992700000|2021-07-22 22:25:00|12560.9|12558.8|12563|12560.9|12563.2|12561.1|12560.9|12558.8|132
1626993000000|2021-07-22 22:30:00|12563.1|12560.7|12563.3|12561.2|12563.8|12561.7|12562.3|12560|145
1626993300000|2021-07-22 22:35:00|12563.1|12561|12563.6|12561.5|12563.7|12561.6|12563.1|12561|97
1626993600000|2021-07-22 22:40:00|12563.5|12561.4|12562.8|12560.7|12565.7|12563.6|12562.6|12560.7|181
1626993900000|2021-07-22 22:45:00|12562.9|12560.8|12562.6|12560.5|12563.8|12561.7|12562.5|12560.4|101
1626994200000|2021-07-22 22:50:00|12562.5|12560.4|12563.6|12561.5|12563.7|12561.6|12561.7|12559.6|92
1626994500000|2021-07-22 22:55:00|12563.7|12561.6|12564.5|12562.4|12565.1|12563.3|12563.4|12561.3|137
1626994800000|2021-07-22 23:00:00|12564.7|12562.6|12565|12562.9|12567.9|12566.1|12564.7|12562.6|172
1626995100000|2021-07-22 23:05:00|12564.8|12562.7|12564.6|12562.5|12564.9|12563.1|12563.7|12561.6|159
1626995400000|2021-07-22 23:10:00|12565.3|12563.2|12564.4|12562.3|12565.5|12563.8|12564.4|12562.3|77
1626995700000|2021-07-22 23:15:00|12564.3|12562.2|12564.5|12562.4|12565.6|12563.7|12564.3|12562.2|119
1626996000000|2021-07-22 23:20:00|12564.6|12562.5|12564.4|12563.1|12565.3|12563.3|12564.4|12562.3|111
1626996300000|2021-07-22 23:25:00|12564.8|12562.7|12564.8|12562.7|12565.1|12563.2|12564|12562.3|115
1626996600000|2021-07-22 23:30:00|12564.9|12562.8|12564.6|12562.5|12565.6|12563.8|12564.2|12562.2|160
1626996900000|2021-07-22 23:35:00|12564.5|12562.4|12563.6|12561.5|12564.6|12562.5|12563.5|12561.4|71
1626997200000|2021-07-22 23:40:00|12563.1|12561|12562.9|12560.8|12563.3|12561.6|12562.1|12560.4|155
1626997500000|2021-07-22 23:45:00|12562.8|12560.7|12562|12559.9|12563|12561.2|12561.1|12559.2|96
1626997800000|2021-07-22 23:50:00|12562.2|12560.1|12561.8|12559.7|12562.5|12560.5|12561.2|12559.3|127
1626998100000|2021-07-22 23:55:00|12561.7|12559.6|12565.4|12563.3|12565.7|12563.6|12561.7|12559.6|219
1626998400000|2021-07-23 00:00:00|12565.5|12563.4|12566.3|12564.2|12566.4|12564.6|12563.4|12561.5|218
1626998700000|2021-07-23 00:05:00|12566.2|12564.1|12564.1|12562|12566.4|12564.6|12562.9|12560.8|200
1626999000000|2021-07-23 00:10:00|12563.8|12562.5|12563.8|12561.7|12564.8|12562.7|12562.3|12560.2|145
1626999300000|2021-07-23 00:15:00|12563.7|12561.6|12562.3|12560.2|12564|12561.9|12561.5|12559.4|174
1626999600000|2021-07-23 00:20:00|12562.2|12560.1|12561.4|12559.3|12562.8|12560.7|12560.6|12558.5|109
1626999900000|2021-07-23 00:25:00|12561.3|12559.2|12560.1|12558|12561.3|12559.2|12559.1|12557.1|158
1627000200000|2021-07-23 00:30:00|12560.2|12558.1|12558|12555.9|12560.4|12558.3|12557.5|12555.4|142
1627000500000|2021-07-23 00:35:00|12557.9|12555.8|12559.2|12557.1|12559.3|12557.2|12556.8|12554.7|179
1627000800000|2021-07-23 00:40:00|12559.1|12557|12558.7|12556.6|12560.1|12558.3|12558.1|12556.3|149
1627001100000|2021-07-23 00:45:00|12558.6|12556.5|12557.1|12555|12559.1|12557|12556|12554.7|185
1627001400000|2021-07-23 00:50:00|12557.2|12555.1|12559.4|12557.3|12559.5|12557.4|12557|12554.9|162
1627001700000|2021-07-23 00:55:00|12559.5|12557.4|12559.9|12557.8|12560.2|12558.2|12558.2|12556.4|239
1627002000000|2021-07-23 01:00:00|12560|12557.9|12557.1|12555|12561.1|12559.3|12556.7|12554.7|353
1627002300000|2021-07-23 01:05:00|12557.2|12555.1|12560.5|12558.4|12561.6|12559.9|12556.8|12555.1|303
1627002600000|2021-07-23 01:10:00|12560.4|12558.3|12561.3|12559.2|12561.3|12559.2|12558.7|12557.1|175
1627002900000|2021-07-23 01:15:00|12561.6|12559.5|12560.6|12558.5|12562.6|12560.5|12560.4|12558.3|195
1627003200000|2021-07-23 01:20:00|12560.7|12558.6|12561.8|12559.7|12562.4|12560.8|12559.9|12558|231
1627003500000|2021-07-23 01:25:00|12561.7|12559.6|12560.9|12558.8|12563.3|12561.5|12560.3|12558.2|231
1627003800000|2021-07-23 01:30:00|12560.8|12558.7|12560.1|12558|12561.9|12560.2|12559.7|12557.9|216
1627004100000|2021-07-23 01:35:00|12560.3|12558.2|12561.9|12559.8|12561.9|12560.1|12558.4|12556.4|260
1627004400000|2021-07-23 01:40:00|12562|12559.9|12563.4|12561.3|12564.8|12563|12561.3|12559.2|219
1627004700000|2021-07-23 01:45:00|12563.3|12561.2|12562.4|12560.3|12563.8|12562.2|12561.9|12560.1|163
1627005000000|2021-07-23 01:50:00|12562.3|12560.2|12567.3|12565.2|12567.3|12565.6|12561.3|12559.6|218
1627005300000|2021-07-23 01:55:00|12567.4|12565.3|12568.7|12566.6|12568.9|12567.2|12566.8|12565.2|183
1627005600000|2021-07-23 02:00:00|12568.8|12566.7|12566.9|12564.8|12568.9|12567.2|12566.3|12564.2|179
1627005900000|2021-07-23 02:05:00|12566.8|12564.7|12568|12565.9|12568.5|12566.4|12566.5|12564.4|192
1627006200000|2021-07-23 02:10:00|12567.9|12565.8|12568.7|12566.6|12569|12566.9|12567.7|12565.6|183
1627006500000|2021-07-23 02:15:00|12568.6|12566.5|12570.1|12568.8|12571|12568.9|12567.7|12565.8|191
1627006800000|2021-07-23 02:20:00|12570.2|12568.9|12571.2|12569.1|12572|12569.9|12569.9|12568.3|242
1627007100000|2021-07-23 02:25:00|12571.3|12569.2|12570|12568.7|12572.1|12570.1|12570|12568.3|211
1627007400000|2021-07-23 02:30:00|12570.1|12568.8|12570.6|12568.5|12572|12569.9|12570|12568.3|183
1627007700000|2021-07-23 02:35:00|12570.7|12568.6|12571.9|12569.8|12571.9|12570|12569.9|12568.3|164
1627008000000|2021-07-23 02:40:00|12571.8|12569.7|12571.8|12569.7|12572.7|12570.6|12570.7|12568.9|164
1627008300000|2021-07-23 02:45:00|12571.6|12569.5|12571.8|12569.7|12572.3|12570.2|12570.6|12568.9|117
1627008600000|2021-07-23 02:50:00|12571.5|12570.2|12570.8|12568.7|12571.8|12570.2|12570.3|12568.3|143
1627008900000|2021-07-23 02:55:00|12570.7|12568.6|12570.8|12568.7|12571.1|12569.2|12569.3|12567.6|183
1627009200000|2021-07-23 03:00:00|12570.2|12568.9|12570|12568.7|12571.2|12569.1|12569.8|12568.2|140
1627009500000|2021-07-23 03:05:00|12569.9|12568.6|12570.7|12568.6|12571|12569.1|12569.6|12568.2|145
1627009800000|2021-07-23 03:10:00|12570.8|12568.7|12571.7|12569.6|12571.8|12570.1|12570.4|12568.3|185
1627010100000|2021-07-23 03:15:00|12571.8|12569.7|12570.3|12568.2|12571.8|12569.7|12569.6|12568.1|151
1627010400000|2021-07-23 03:20:00|12569.9|12568.6|12570.7|12568.6|12570.8|12569|12569.8|12568.2|97
1627010700000|2021-07-23 03:25:00|12570.6|12568.5|12568.7|12566.6|12571|12569.1|12568.1|12566.2|159
1627011000000|2021-07-23 03:30:00|12568.8|12566.7|12569|12566.9|12570.3|12568.2|12568.6|12566.5|169
1627011300000|2021-07-23 03:35:00|12569.1|12567|12568.7|12566.6|12569.6|12567.5|12567.2|12565.2|141
1627011600000|2021-07-23 03:40:00|12568.8|12566.7|12569.8|12567.7|12571|12568.9|12568.7|12566.6|146
1627011900000|2021-07-23 03:45:00|12569.9|12567.8|12571.4|12569.3|12572|12570.1|12569.1|12567.3|153
1627012200000|2021-07-23 03:50:00|12571.3|12569.2|12571.3|12569.2|12571.9|12570|12570.2|12568.6|139
1627012500000|2021-07-23 03:55:00|12571.4|12569.3|12571.7|12569.6|12572.1|12570.3|12571|12568.9|166
1627012800000|2021-07-23 04:00:00|12571.4|12570.1|12570.2|12568.1|12572.6|12570.7|12569.6|12567.8|172
1627013100000|2021-07-23 04:05:00|12570.1|12568|12574.2|12572.1|12574.2|12572.5|12569.8|12567.9|175
1627013400000|2021-07-23 04:10:00|12574.1|12572|12572.4|12570.3|12574.1|12572.3|12571.9|12569.9|118
1627013700000|2021-07-23 04:15:00|12572.2|12570.1|12572.2|12570.9|12572.6|12570.9|12570.8|12568.7|182
1627014000000|2021-07-23 04:20:00|12572.1|12570.8|12570.9|12568.8|12573.3|12571.2|12570.7|12568.7|192
1627014300000|2021-07-23 04:25:00|12570.8|12568.7|12570.8|12568.7|12571.2|12569.5|12570.1|12568.3|100
1627014600000|2021-07-23 04:30:00|12570.9|12568.8|12570.2|12568.1|12571.1|12569.4|12569.8|12567.9|58
1627014900000|2021-07-23 04:35:00|12570.1|12568|12571.1|12569|12571.1|12569.3|12569.7|12567.9|63
1627015200000|2021-07-23 04:40:00|12571|12568.9|12572.6|12570.5|12572.7|12571.2|12570.9|12568.8|93
1627015500000|2021-07-23 04:45:00|12572.5|12570.4|12571.8|12569.7|12572.6|12570.9|12571.2|12569.5|94
1627015800000|2021-07-23 04:50:00|12571.9|12569.8|12571.7|12570.4|12572.6|12570.8|12571.2|12569.6|108
1627016100000|2021-07-23 04:55:00|12571.8|12570.5|12572.8|12571.5|12573.8|12572|12571.6|12569.9|114
1627016400000|2021-07-23 05:00:00|12573.1|12571|12572.9|12571.6|12574.2|12572.4|12572.6|12570.9|207
1627016700000|2021-07-23 05:05:00|12573|12571.7|12572.1|12570.8|12574.2|12572.5|12571.9|12570.2|131
1627017000000|2021-07-23 05:10:00|12572|12570.7|12570.3|12568.2|12572.5|12570.8|12569.1|12567.3|148
1627017300000|2021-07-23 05:15:00|12570.2|12568.1|12570.3|12568.2|12570.4|12568.3|12568.6|12566.8|130
1627017600000|2021-07-23 05:20:00|12570.4|12568.3|12567.7|12565.6|12570.4|12568.5|12567.5|12565.4|123
1627017900000|2021-07-23 05:25:00|12567.6|12565.5|12568.6|12566.5|12569.5|12567.4|12567.5|12565.5|126
1627018200000|2021-07-23 05:30:00|12568.7|12566.6|12571.5|12569.4|12572.5|12570.7|12568.6|12566.5|229
1627018500000|2021-07-23 05:35:00|12571.6|12569.5|12570.5|12569.2|12571.6|12569.6|12570.2|12568.3|172
1627018800000|2021-07-23 05:40:00|12570.9|12568.8|12570.9|12568.8|12571.9|12569.8|12570.6|12568.6|160
1627019100000|2021-07-23 05:45:00|12571|12568.9|12571.7|12569.6|12571.8|12570.1|12570.2|12568.5|142
1627019400000|2021-07-23 05:50:00|12571.6|12569.5|12574.1|12572|12574.2|12572.1|12571.3|12569.5|166
1627019700000|2021-07-23 05:55:00|12573.8|12572.5|12575.7|12573.6|12577.2|12575.1|12573.7|12572|262
1627020000000|2021-07-23 06:00:00|12575.8|12573.7|12577.4|12575.3|12579.2|12577.8|12575|12573.2|419
1627020300000|2021-07-23 06:05:00|12577.3|12575.2|12574.3|12572.2|12578.3|12576.6|12573.9|12572.2|346
1627020600000|2021-07-23 06:10:00|12574.4|12572.3|12573.2|12571.1|12575.7|12574.2|12572.2|12570.2|311
1627020900000|2021-07-23 06:15:00|12573.3|12571.2|12569.5|12567.4|12574.2|12572.6|12569.1|12567.2|296
1627021200000|2021-07-23 06:20:00|12569.4|12567.3|12570.3|12568.2|12571.5|12569.6|12568.5|12566.9|304
1627021500000|2021-07-23 06:25:00|12570.2|12568.1|12571.5|12569.4|12571.8|12570.1|12569.9|12568|188
1627021800000|2021-07-23 06:30:00|12571.3|12569.2|12567.4|12565.3|12571.5|12569.4|12565.6|12563.5|349
1627022100000|2021-07-23 06:35:00|12567.5|12565.4|12568.7|12566.6|12572|12569.9|12566.7|12565|394
1627022400000|2021-07-23 06:40:00|12568.9|12566.8|12572.8|12570.7|12572.8|12570.7|12568.7|12566.6|411
1627022700000|2021-07-23 06:45:00|12572.7|12570.6|12574|12572.7|12574.7|12572.8|12571.5|12569.4|340
1627023000000|2021-07-23 06:50:00|12573.9|12572.6|12576.7|12574.6|12577.7|12575.9|12573.9|12571.8|342
1627023300000|2021-07-23 06:55:00|12576.6|12574.5|12573.5|12572.2|12576.7|12574.8|12573|12570.9|387
1627023600000|2021-07-23 07:00:00|12573.6|12572.3|12578.1|12576.8|12580.6|12578.7|12571.5|12569.8|609
1627023900000|2021-07-23 07:05:00|12578.2|12576.9|12574|12571.9|12578.6|12577|12573|12571|614
1627024200000|2021-07-23 07:10:00|12573.9|12571.8|12572|12569.9|12576.5|12574.9|12571.7|12569.6|619
1627024500000|2021-07-23 07:15:00|12572.2|12570.9|12574.3|12572.2|12575.7|12573.7|12571.6|12569.5|581
1627024800000|2021-07-23 07:20:00|12574.4|12572.3|12576.1|12574|12580.1|12578|12573.4|12571.3|593
1627025100000|2021-07-23 07:25:00|12576|12573.9|12578.9|12576.8|12579.8|12578|12576|12573.9|450
1627025400000|2021-07-23 07:30:00|12577.3|12575.2|12580.6|12578.5|12583.2|12581.1|12573.5|12571.4|635
1627025700000|2021-07-23 07:35:00|12580.7|12578.6|12580.6|12578.5|12582.3|12580.2|12578.2|12576.2|498
1627026000000|2021-07-23 07:40:00|12580.5|12578.4|12579.5|12578.2|12582.1|12580.3|12577.8|12576.2|528
1627026300000|2021-07-23 07:45:00|12579.6|12578.3|12577.3|12575.2|12581.5|12579.7|12577.3|12575.2|358
1627026600000|2021-07-23 07:50:00|12577.4|12575.3|12574.4|12573.1|12577.5|12575.8|12574.3|12572.5|491
1627026900000|2021-07-23 07:55:00|12574.3|12573|12573.6|12571.5|12575|12573.1|12570.9|12569.2|376
1627027200000|2021-07-23 08:00:00|12573.4|12571.3|12574.3|12572.2|12576|12574|12571.5|12569.4|425
1627027500000|2021-07-23 08:05:00|12573.9|12572.6|12573.6|12571.5|12575.1|12573.4|12571.4|12569.5|417
1627027800000|2021-07-23 08:10:00|12574.1|12572|12569.9|12568.6|12575.5|12573.4|12568.6|12567|351
1627028100000|2021-07-23 08:15:00|12569.8|12568.5|12568.5|12567.2|12570.7|12568.8|12568.1|12566.2|311
1627028400000|2021-07-23 08:20:00|12568.8|12566.7|12572.6|12570.5|12574.1|12572.3|12568.7|12566.6|474
1627028700000|2021-07-23 08:25:00|12572.7|12570.6|12572.9|12570.8|12576.3|12574.2|12571.4|12569.7|438
1627029000000|2021-07-23 08:30:00|12573|12571.7|12568.7|12567.4|12573.9|12572.4|12567.9|12566.5|423
1627029300000|2021-07-23 08:35:00|12569.1|12567|12566|12563.9|12569.6|12568.2|12564|12561.9|448
1627029600000|2021-07-23 08:40:00|12566.3|12564.2|12568.9|12566.8|12570.8|12568.7|12566.3|12564.2|384
1627029900000|2021-07-23 08:45:00|12569|12566.9|12570.2|12568.1|12570.4|12568.6|12567.7|12565.6|365
1627030200000|2021-07-23 08:50:00|12570.3|12568.2|12568.5|12566.4|12571.4|12569.5|12567.4|12565.3|436
1627030500000|2021-07-23 08:55:00|12568.7|12566.6|12567.4|12565.3|12569.4|12567.3|12566.4|12564.3|359
1627030800000|2021-07-23 09:00:00|12567.5|12565.4|12566.3|12564.2|12570.6|12568.8|12564.3|12562.7|406
1627031100000|2021-07-23 09:05:00|12565.7|12564.4|12564.4|12562.3|12565.7|12564.4|12562.8|12560.7|411
1627031400000|2021-07-23 09:10:00|12564.1|12562|12562.4|12560.3|12564.7|12562.6|12560.8|12559.3|460
1627031700000|2021-07-23 09:15:00|12562.5|12560.4|12563.8|12561.7|12564.2|12562.1|12560.9|12559.1|366
1627032000000|2021-07-23 09:20:00|12563.1|12561.8|12565|12562.9|12565.1|12563.2|12562.6|12561|297
1627032300000|2021-07-23 09:25:00|12565.1|12563|12572.5|12570.4|12572.7|12570.6|12564.9|12562.8|369
1627032600000|2021-07-23 09:30:00|12572.7|12570.6|12573.4|12571.3|12575|12573.1|12571.2|12569.6|279
1627032900000|2021-07-23 09:35:00|12573.3|12571.2|12564.9|12563.6|12573.5|12571.7|12564.2|12562.3|411
1627033200000|2021-07-23 09:40:00|12565|12563.7|12570.2|12568.1|12572.1|12570.3|12564.3|12562.5|306
1627033500000|2021-07-23 09:45:00|12569.9|12567.8|12566.3|12564.2|12570.9|12568.8|12565.4|12563.4|428
1627033800000|2021-07-23 09:50:00|12566|12564.7|12567.9|12565.8|12568.6|12566.5|12563.9|12562|406
1627034100000|2021-07-23 09:55:00|12567.8|12565.7|12568.8|12566.7|12568.9|12566.8|12564.3|12562.5|399
1627034400000|2021-07-23 10:00:00|12568.9|12566.8|12571.5|12569.4|12571.8|12570.2|12568|12565.9|443
1627034700000|2021-07-23 10:05:00|12571.4|12569.3|12568.8|12566.7|12571.8|12569.9|12567.8|12565.8|379
1627035000000|2021-07-23 10:10:00|12568.9|12566.8|12566.4|12564.3|12569.8|12567.9|12563.5|12561.8|423
1627035300000|2021-07-23 10:15:00|12566|12564.7|12567.6|12566.3|12569.4|12567.3|12565.2|12563.2|369
1627035600000|2021-07-23 10:20:00|12567.7|12566.4|12567.9|12565.8|12570.4|12568.4|12567|12565.3|384
1627035900000|2021-07-23 10:25:00|12567.8|12565.7|12566.3|12564.2|12568|12566.3|12565.4|12563.5|284
1627036200000|2021-07-23 10:30:00|12566.4|12564.3|12571.1|12569|12571.3|12569.3|12564.9|12562.8|386
1627036500000|2021-07-23 10:35:00|12570.9|12568.8|12568.7|12566.6|12572.5|12570.5|12566.7|12565.1|334
1627036800000|2021-07-23 10:40:00|12568.2|12566.9|12565.7|12563.6|12568.6|12566.9|12564.9|12562.8|258
1627037100000|2021-07-23 10:45:00|12565.8|12563.7|12562.8|12560.7|12566.7|12564.6|12562.1|12560.4|294
1627037400000|2021-07-23 10:50:00|12563|12560.9|12564.9|12562.8|12565.5|12563.5|12561.4|12559.6|289
1627037700000|2021-07-23 10:55:00|12565|12562.9|12562.9|12561.6|12567.9|12566.2|12562.9|12561.6|328
1627038000000|2021-07-23 11:00:00|12563.4|12561.3|12570.8|12568.7|12570.9|12569.1|12561.1|12559.8|473
1627038300000|2021-07-23 11:05:00|12570.7|12568.6|12573.5|12571.4|12575.1|12573|12569|12567.3|320
1627038600000|2021-07-23 11:10:00|12573.4|12571.3|12572.1|12570|12575|12573.3|12570.4|12568.7|465
1627038900000|2021-07-23 11:15:00|12572.3|12570.2|12574.3|12572.2|12574.9|12573.3|12570|12568.2|266
1627039200000|2021-07-23 11:20:00|12574.4|12572.3|12576.6|12574.5|12577.5|12575.5|12573.7|12571.6|226
1627039500000|2021-07-23 11:25:00|12576.7|12574.6|12581.9|12579.8|12583.1|12581.8|12576.4|12574.6|361
1627039800000|2021-07-23 11:30:00|12582.1|12580|12576.7|12574.6|12582.1|12580|12575.8|12573.7|431
1627040100000|2021-07-23 11:35:00|12576.8|12574.7|12573.5|12571.4|12577.4|12575.7|12572.2|12570.4|416
1627040400000|2021-07-23 11:40:00|12573.4|12571.3|12574.1|12572.8|12574.8|12572.9|12572|12570.3|395
1627040700000|2021-07-23 11:45:00|12574.2|12572.9|12574.3|12572.2|12574.7|12573.4|12572.5|12570.8|284
1627041000000|2021-07-23 11:50:00|12574.4|12572.3|12570.2|12568.1|12574.4|12572.7|12567.2|12565.5|366
1627041300000|2021-07-23 11:55:00|12570.3|12568.2|12568.2|12566.1|12572.4|12570.4|12566.8|12565.2|368
1627041600000|2021-07-23 12:00:00|12568.1|12566|12564|12561.9|12569.6|12567.5|12563.2|12561.1|433
1627041900000|2021-07-23 12:05:00|12563.9|12561.8|12566.4|12564.3|12566.6|12565|12560.5|12558.8|461
1627042200000|2021-07-23 12:10:00|12566.3|12564.2|12567.9|12565.8|12568.9|12567.2|12565.2|12563.4|364
1627042500000|2021-07-23 12:15:00|12568|12565.9|12570.4|12568.3|12570.9|12569.3|12566.5|12564.7|310
1627042800000|2021-07-23 12:20:00|12570.1|12568.8|12566.7|12564.6|12570.8|12569|12564.8|12562.7|402
1627043100000|2021-07-23 12:25:00|12566.5|12564.4|12568.7|12565.5|12569.7|12566.7|12564.5|12562.8|415
1627043400000|2021-07-23 12:30:00|12569.3|12564.9|12569.4|12567.3|12575.5|12568.5|12563.3|12561.2|539
1627043700000|2021-07-23 12:35:00|12569.5|12567.4|12573.4|12572.1|12574.3|12572.2|12567.8|12566|523
1627044000000|2021-07-23 12:40:00|12574|12571.9|12571.6|12569.5|12575.4|12573.7|12570.3|12568.2|505
1627044300000|2021-07-23 12:45:00|12571.3|12570|12568.1|12566|12571.4|12570.1|12567|12565.1|489
1627044600000|2021-07-23 12:50:00|12568.3|12567|12571.9|12570.6|12573.7|12572.2|12568.3|12566.8|426
1627044900000|2021-07-23 12:55:00|12571.8|12570.5|12566.9|12565.6|12572.1|12570.6|12565.6|12563.7|533
1627045200000|2021-07-23 13:00:00|12567.3|12565.2|12564.9|12563.6|12568.3|12566.6|12563.9|12562.5|631
1627045500000|2021-07-23 13:05:00|12564.7|12563.4|12568.5|12567.2|12569.7|12567.6|12564.7|12563.2|524
1627045800000|2021-07-23 13:10:00|12568.4|12567.1|12572.3|12570.2|12572.7|12570.7|12566.1|12564.4|533
1627046100000|2021-07-23 13:15:00|12572.5|12570.4|12570.8|12569.5|12572.9|12571.5|12568.2|12566.4|502
1627046400000|2021-07-23 13:20:00|12570.9|12569.6|12564.4|12563.1|12571.6|12569.9|12563.8|12561.9|451
1627046700000|2021-07-23 13:25:00|12564.8|12562.7|12570.8|12569.5|12571|12569.5|12564.2|12562.1|504
1627047000000|2021-07-23 13:30:00|12570.7|12569.4|12578.6|12576.5|12580.8|12578.9|12570.7|12569.4|888
1627047300000|2021-07-23 13:35:00|12578.2|12576.9|12584.8|12582.7|12585|12583.1|12576.2|12574.6|705
1627047600000|2021-07-23 13:40:00|12584.6|12583.3|12584.6|12582.5|12585.6|12583.8|12582|12580.2|667
1627047900000|2021-07-23 13:45:00|12584.7|12582.6|12587.5|12585.4|12588.7|12586.6|12582.3|12580.2|660
1627048200000|2021-07-23 13:50:00|12587.6|12585.5|12592.3|12590.2|12594.4|12593|12587.2|12585.3|885
1627048500000|2021-07-23 13:55:00|12591.9|12590.6|12591|12588.9|12594.2|12592.5|12589.6|12587.9|808
1627048800000|2021-07-23 14:00:00|12590.9|12588.8|12589.7|12588.4|12591.1|12589.3|12586.5|12584.4|833
1627049100000|2021-07-23 14:05:00|12589.8|12588.5|12594|12591.9|12594.1|12592.4|12588|12586.6|586
1627049400000|2021-07-23 14:10:00|12593.6|12592.3|12602.8|12600.7|12603.6|12602|12593.6|12592.2|656
1627049700000|2021-07-23 14:15:00|12602.9|12600.8|12606|12603.9|12607.6|12605.6|12600.3|12598.6|677
1627050000000|2021-07-23 14:20:00|12605.9|12603.8|12601.1|12599|12608.4|12606.7|12598|12595.9|556
1627050300000|2021-07-23 14:25:00|12601|12598.9|12593.7|12592.4|12601.5|12599.7|12593.5|12591.4|481
1627050600000|2021-07-23 14:30:00|12594.1|12592|12592.6|12590.5|12597.6|12596|12591.1|12589.4|592
1627050900000|2021-07-23 14:35:00|12592.5|12590.4|12594.9|12593.6|12595.8|12593.7|12588.9|12587.3|554
1627051200000|2021-07-23 14:40:00|12594.7|12593.4|12593.3|12591.2|12597.5|12595.8|12590.6|12588.5|662
1627051500000|2021-07-23 14:45:00|12592.8|12591.5|12588.7|12587.4|12597.2|12595.6|12587.4|12585.7|680
1627051800000|2021-07-23 14:50:00|12588.8|12587.5|12590.1|12588|12593.9|12591.8|12587.8|12586|703
1627052100000|2021-07-23 14:55:00|12590|12587.9|12589.1|12587.8|12593.3|12591.6|12587.7|12586.2|647
1627052400000|2021-07-23 15:00:00|12589.5|12588.2|12582.5|12580.4|12589.6|12588.3|12581.4|12580|695
1627052700000|2021-07-23 15:05:00|12582.7|12580.6|12582.8|12580.7|12583.7|12582|12580.1|12578.3|359
1627053000000|2021-07-23 15:10:00|12582.9|12580.8|12578.7|12576.6|12584.5|12582.6|12577.7|12576.1|348
1627053300000|2021-07-23 15:15:00|12578.6|12576.5|12581.6|12579.5|12581.6|12579.8|12576.8|12575.3|415
1627053600000|2021-07-23 15:20:00|12581.4|12579.3|12586.1|12584|12586.3|12584.9|12578.7|12577.1|447
1627053900000|2021-07-23 15:25:00|12586.2|12584.1|12581.1|12579.8|12586.8|12585.5|12580.5|12578.5|364
1627054200000|2021-07-23 15:30:00|12581.7|12580.4|12582.8|12580.7|12582.9|12581.1|12575.3|12573.5|464
1627054500000|2021-07-23 15:35:00|12582.6|12580.5|12585.4|12583.3|12585.4|12583.7|12579.2|12577.3|564
1627054800000|2021-07-23 15:40:00|12584.7|12583.4|12586|12583.9|12586.4|12584.7|12581.5|12580|370
1627055100000|2021-07-23 15:45:00|12585.3|12584|12584.8|12583.5|12586.8|12585.1|12583.4|12581.6|403
1627055400000|2021-07-23 15:50:00|12584.7|12583.4|12587.9|12585.8|12590.5|12588.9|12584.3|12582.8|454
1627055700000|2021-07-23 15:55:00|12588.1|12586.8|12583.2|12581.9|12588.7|12586.9|12579.6|12577.5|695
1627056000000|2021-07-23 16:00:00|12583|12581.7|12578.4|12576.3|12583.2|12581.8|12572.1|12570.5|824
1627056300000|2021-07-23 16:05:00|12578.3|12576.2|12578|12576.7|12579|12577.3|12574.8|12573.5|374
1627056600000|2021-07-23 16:10:00|12578.4|12576.3|12577.4|12575.3|12579.2|12577.5|12573.9|12572.3|374
1627056900000|2021-07-23 16:15:00|12577.5|12575.4|12578.1|12576.8|12580.6|12579|12575.1|12573.7|386
1627057200000|2021-07-23 16:20:00|12578|12576.7|12576.2|12574.9|12579.1|12577.5|12576|12574.4|352
1627057500000|2021-07-23 16:25:00|12576.4|12575.1|12575.3|12574|12578.8|12577.1|12575.1|12573.6|439
1627057800000|2021-07-23 16:30:00|12575.4|12574.1|12575.4|12574.1|12576.1|12574.5|12571.5|12569.8|457
1627058100000|2021-07-23 16:35:00|12575.3|12574|12573.7|12572.4|12576.2|12574.9|12573.4|12571.9|324
1627058400000|2021-07-23 16:40:00|12574.3|12573|12572.9|12571.6|12575|12573.5|12572.6|12570.9|259
1627058700000|2021-07-23 16:45:00|12573|12571.7|12572.8|12571.5|12574.8|12573.2|12572.1|12570.8|301
1627059000000|2021-07-23 16:50:00|12572.2|12570.9|12573.6|12572.3|12576.2|12574.9|12572.1|12570.3|368
1627059300000|2021-07-23 16:55:00|12573.9|12572.6|12573.7|12572.4|12575.5|12574.2|12573.1|12571.6|396
1627059600000|2021-07-23 17:00:00|12573.8|12572.5|12574.5|12573.2|12575.4|12574.1|12571.3|12570|466
1627059900000|2021-07-23 17:05:00|12574.4|12573.1|12573.6|12571.5|12576.5|12575|12572.7|12571.1|384
1627060200000|2021-07-23 17:10:00|12573.2|12571.9|12573.8|12572.5|12575.8|12574.1|12572|12570.3|394
1627060500000|2021-07-23 17:15:00|12573.7|12572.4|12572.1|12570.8|12575|12573.4|12572.1|12570.6|400
1627060800000|2021-07-23 17:20:00|12572.2|12570.9|12573.3|12571.2|12574.7|12573.3|12572.1|12570.4|378
1627061100000|2021-07-23 17:25:00|12573.4|12571.3|12573.8|12572.5|12574.9|12573.2|12572.7|12571.2|394
1627061400000|2021-07-23 17:30:00|12573.9|12572.6|12575.4|12574.1|12577.9|12576.4|12573.8|12572.5|351
1627061700000|2021-07-23 17:35:00|12575.3|12574|12577.3|12575.2|12578.2|12576.5|12575.3|12573.5|362
1627062000000|2021-07-23 17:40:00|12576.9|12575.6|12576.8|12575.5|12579.6|12577.9|12576.2|12574.9|328
1627062300000|2021-07-23 17:45:00|12576.7|12575.4|12576.9|12575.6|12579|12577.3|12575.6|12574.3|308
1627062600000|2021-07-23 17:50:00|12576.8|12575.5|12575.9|12574.6|12577.7|12576.3|12575.1|12573.8|325
1627062900000|2021-07-23 17:55:00|12575.8|12574.5|12574.3|12573|12575.9|12574.6|12573.5|12572.1|370
1627063200000|2021-07-23 18:00:00|12574.2|12572.9|12574.4|12573.1|12575.8|12574.5|12572.8|12571.5|413
1627063500000|2021-07-23 18:05:00|12574.8|12572.7|12573.5|12572.2|12575.9|12574.5|12573.5|12572.2|309
1627063800000|2021-07-23 18:10:00|12573.1|12571.8|12575.5|12574.2|12575.9|12574.6|12572.8|12571.1|321
1627064100000|2021-07-23 18:15:00|12575.4|12574.1|12574.8|12572.7|12575.8|12574.5|12574.3|12572.6|269
1627064400000|2021-07-23 18:20:00|12574.9|12572.8|12574.4|12573.1|12575.7|12573.9|12572.8|12571.1|292
1627064700000|2021-07-23 18:25:00|12574.3|12573|12574.8|12572.7|12575.9|12574.2|12574.2|12572.4|260
1627065000000|2021-07-23 18:30:00|12574.7|12572.6|12576.5|12574.4|12576.9|12575.4|12573.7|12572.1|327
1627065300000|2021-07-23 18:35:00|12576.4|12574.3|12577.2|12575.1|12578.4|12576.7|12576.3|12574.2|320
1627065600000|2021-07-23 18:40:00|12577.4|12576.1|12577.9|12575.8|12579|12577.6|12577.1|12575.6|265
1627065900000|2021-07-23 18:45:00|12578.3|12577|12577.9|12575.8|12579.9|12578.2|12577.1|12575.4|259
1627066200000|2021-07-23 18:50:00|12577.8|12575.7|12575.3|12574|12578.1|12576.3|12574.8|12573.2|384
1627066500000|2021-07-23 18:55:00|12575.4|12574.1|12576|12574.7|12577.4|12576.1|12574.2|12572.6|369
1627066800000|2021-07-23 19:00:00|12575.6|12574.3|12572.2|12570.1|12575.8|12574.5|12571.8|12569.9|409
1627067100000|2021-07-23 19:05:00|12572.1|12570|12571|12568.9|12572.3|12570.6|12570.5|12568.6|510
1627067400000|2021-07-23 19:10:00|12571.1|12569.7|12570|12568.7|12571.6|12570.1|12569.6|12567.8|608
1627067700000|2021-07-23 19:15:00|12569.8|12568.5|12571.4|12569.3|12574|12572.2|12569.5|12567.8|325
1627068000000|2021-07-23 19:20:00|12570.9|12569.6|12570.5|12569.2|12572.1|12570.5|12570|12568|174
1627068300000|2021-07-23 19:25:00|12570.6|12569.3|12570.7|12568.6|12572|12570.6|12569.2|12567.9|245
1627068600000|2021-07-23 19:30:00|12570.8|12568.7|12568.5|12567.2|12571.1|12569.3|12568.2|12566.5|263
1627068900000|2021-07-23 19:35:00|12568.6|12567.3|12568.7|12567.4|12569.2|12567.6|12567.8|12566.2|233
1627069200000|2021-07-23 19:40:00|12568.5|12567.2|12568.5|12566.4|12569.2|12567.5|12566|12564.4|324
1627069500000|2021-07-23 19:45:00|12568.1|12566.8|12566.7|12564.6|12569.1|12567.5|12566.1|12564.5|333
1627069800000|2021-07-23 19:50:00|12566.8|12564.7|12568|12566.7|12568.4|12566.8|12566|12564.5|364
1627070100000|2021-07-23 19:55:00|12567.9|12566.6|12569.9|12567.8|12569.9|12568.2|12567.2|12565.5|432
1627070400000|2021-07-23 20:00:00|12570|12567.9|12566|12563.9|12570.4|12568.3|12565.9|12563.8|305
1627070700000|2021-07-23 20:05:00|12566.1|12564|12566|12563.9|12566.7|12564.8|12565.3|12563.2|218
1627071000000|2021-07-23 20:10:00|12566.2|12564.1|12561.8|12559.7|12566.6|12564.5|12561.6|12559.5|319
1627071300000|2021-07-23 20:15:00|12562.3|12560.2|12561.9|12559.8|12563.1|12561|12561|12558.9|333
1627071600000|2021-07-23 20:20:00|12562|12559.9|12560.6|12558.5|12562.2|12560.1|12560.1|12558|127
1627071900000|2021-07-23 20:25:00|12560.5|12558.4|12560.4|12558.3|12560.9|12558.8|12559.5|12557.4|161
1627072200000|2021-07-23 20:30:00|12560.3|12558.2|12561.7|12559.6|12563.9|12561.8|12560.3|12558.2|151
1627072500000|2021-07-23 20:35:00|12561.9|12559.8|12565.3|12563.2|12565.8|12563.7|12561.8|12559.7|199
1627072800000|2021-07-23 20:40:00|12565.4|12563.3|12568.3|12566.2|12568.5|12566.4|12563.5|12561.4|376
1627073100000|2021-07-23 20:45:00|12568.2|12566.1|12564.6|12562.5|12569.1|12567|12563.5|12561.4|253
1627073400000|2021-07-23 20:50:00|12564.5|12562.4|12567.6|12565.5|12568.6|12565.8|12564.5|12562.4|171
1627073700000|2021-07-23 20:55:00|12567.9|12565.8|12568|12561|12571.1|12568|12560.7|12557|258
1627243200000|2021-07-25 20:00:00|12566.1|12553.1|12568.1|12557.2|12570.8|12557.8|12565.7|12553.1|10
1627243500000|2021-07-25 20:05:00|12568.6|12557.6|12568.6|12557.6|12568.6|12558.4|12565.3|12553.1|18
1627244100000|2021-07-25 20:15:00|12566.8|12557.5|12568.6|12557.6|12568.6|12557.6|12565.4|12556.8|11
1627244400000|2021-07-25 20:20:00|12566.5|12553.5|12568.6|12557.6|12568.6|12557.6|12565.2|12553.5|9
1627244700000|2021-07-25 20:25:00|12565.3|12556.7|12567.1|12556.1|12568.6|12557.6|12565.2|12556.1|12
1627245000000|2021-07-25 20:30:00|12569.9|12556.9|12569.9|12556.9|12569.9|12556.9|12569.9|12556.9|1
1627245300000|2021-07-25 20:35:00|12565.4|12553.1|12565.5|12557|12566.5|12557|12565.4|12553.1|5
1627245600000|2021-07-25 20:40:00|12567.1|12556.1|12566.1|12553.1|12570.8|12557.8|12566.1|12553.1|5
1627245900000|2021-07-25 20:45:00|12566|12557.1|12567|12556|12567|12557.1|12565.2|12553.1|14
1627246200000|2021-07-25 20:50:00|12565.8|12554.9|12569.9|12556.9|12569.9|12557.1|12565.6|12554.5|27
1627246500000|2021-07-25 20:55:00|12567|12556|12565.6|12554.5|12567|12557.3|12565.2|12554.5|10
1627246800000|2021-07-25 21:00:00|12568.4|12555.4|12567.6|12556.1|12568.9|12557.1|12565.7|12554.5|31
1627247100000|2021-07-25 21:05:00|12566.9|12557.1|12565.3|12556.2|12568.9|12557.4|12565.2|12554.6|60
1627247400000|2021-07-25 21:10:00|12568.4|12555.4|12566|12555.6|12568.4|12557.3|12562.7|12554.6|67
1627247700000|2021-07-25 21:15:00|12565.5|12556.5|12565.7|12555.5|12568.5|12556.8|12563.2|12554.5|182
1627248000000|2021-07-25 21:20:00|12565.5|12555.7|12565.8|12556.5|12567.1|12557.9|12564.3|12555|301
1627248300000|2021-07-25 21:25:00|12565.7|12556.7|12565.6|12556.1|12566.3|12558|12564.2|12555.7|267
1627248600000|2021-07-25 21:30:00|12565.8|12555.9|12565.2|12556.9|12566.1|12558.1|12563.6|12555.7|270
1627248900000|2021-07-25 21:35:00|12565.1|12557|12564.3|12558|12566.6|12558.5|12562|12556.1|260
1627249200000|2021-07-25 21:40:00|12564.4|12557.8|12564.6|12558|12565.1|12558.7|12563.4|12557.4|266
1627249500000|2021-07-25 21:45:00|12564.3|12558.3|12565.3|12558.3|12566|12559|12563.3|12557.5|220
1627249800000|2021-07-25 21:50:00|12565.2|12558.2|12565.4|12558.4|12565.9|12558.9|12562.7|12557.7|236
1627250100000|2021-07-25 21:55:00|12565.5|12558.5|12565.1|12558.1|12566|12559|12562.7|12557.7|199
1627250400000|2021-07-25 22:00:00|12564.9|12557.9|12565.1|12562|12566.8|12562.5|12563.1|12557.6|449
1627250700000|2021-07-25 22:05:00|12564.9|12561.7|12562.4|12559.8|12565.1|12561.7|12560.3|12558|316
1627251000000|2021-07-25 22:10:00|12562.6|12559.9|12564.6|12562.3|12564.9|12562.5|12562.1|12559.8|229
1627251300000|2021-07-25 22:15:00|12564.5|12562.2|12563.2|12561.1|12567.8|12564|12563.1|12561|231
1627251600000|2021-07-25 22:20:00|12563.1|12561|12562.6|12560.5|12563.4|12561.2|12562.1|12559.9|193
1627251900000|2021-07-25 22:25:00|12562.7|12560.6|12563.3|12561.2|12563.7|12561.3|12561.6|12559.3|142
1627252200000|2021-07-25 22:30:00|12563.2|12561.1|12565.1|12563|12565.7|12563.3|12563.2|12561.1|152
1627252500000|2021-07-25 22:35:00|12565|12562.9|12566|12563.9|12566.7|12564.6|12564.7|12562.6|119
1627252800000|2021-07-25 22:40:00|12565.9|12563.8|12564.7|12562.6|12566.8|12564.4|12564.5|12562.4|116
1627253100000|2021-07-25 22:45:00|12564.8|12562.7|12564.7|12562.6|12564.9|12562.8|12564.4|12562.3|83
1627253400000|2021-07-25 22:50:00|12564.6|12562.5|12567|12564.9|12567.3|12565.2|12564.6|12562.5|107
1627253700000|2021-07-25 22:55:00|12567.1|12565|12570.3|12568.2|12570.8|12568.7|12566.8|12564.6|246
1627254000000|2021-07-25 23:00:00|12570.4|12568.3|12569.9|12567.8|12574|12571.9|12569.2|12567.1|279
1627254300000|2021-07-25 23:05:00|12570|12567.9|12570.1|12568|12570.2|12568.4|12569.4|12567.4|63
1627254600000|2021-07-25 23:10:00|12570.2|12568.1|12569.6|12567.5|12570.4|12568.3|12569.1|12567|89
1627254900000|2021-07-25 23:15:00|12569.8|12567.7|12567.6|12565.5|12569.9|12567.8|12567.6|12565.5|73
1627255200000|2021-07-25 23:20:00|12567.5|12565.4|12567.1|12565|12567.7|12565.6|12566.8|12564.7|90
1627255500000|2021-07-25 23:25:00|12567|12564.9|12566.8|12564.7|12568|12565.9|12566.6|12564.5|115
1627255800000|2021-07-25 23:30:00|12566.9|12564.8|12567|12564.9|12568.1|12566|12566.8|12564.7|106
1627256100000|2021-07-25 23:35:00|12567.1|12565|12566.6|12564.5|12567.6|12565.5|12566.5|12564.4|186
1627256400000|2021-07-25 23:40:00|12566.7|12564.6|12568.8|12566.7|12569|12566.9|12566.6|12564.5|180
1627256700000|2021-07-25 23:45:00|12568.7|12566.6|12572.1|12570|12572.2|12570.1|12568.6|12566.5|234
1627257000000|2021-07-25 23:50:00|12572.2|12570.1|12569.8|12567.7|12572.2|12570.1|12569.7|12567.6|196
1627257300000|2021-07-25 23:55:00|12569.9|12567.8|12569.6|12567.5|12570.5|12568.4|12568.9|12566.8|206
1627257600000|2021-07-26 00:00:00|12569.5|12567.4|12572.4|12570.3|12574.7|12572.6|12568.6|12566.9|495
1627257900000|2021-07-26 00:05:00|12572.5|12570.4|12574.5|12572.4|12575.9|12574.2|12572.3|12570.2|426
1627258200000|2021-07-26 00:10:00|12574.6|12572.5|12573.2|12571.1|12574.6|12572.8|12572.7|12570.8|235
1627258500000|2021-07-26 00:15:00|12573.1|12571|12575.9|12574.6|12577.8|12575.7|12572.8|12571|399
1627258800000|2021-07-26 00:20:00|12576|12574.7|12577.4|12576.1|12579.4|12578|12576|12574.3|453
1627259100000|2021-07-26 00:25:00|12578.1|12576|12578.4|12577.1|12579.6|12577.9|12576.8|12575.2|358
1627259400000|2021-07-26 00:30:00|12578.7|12576.6|12578.7|12576.6|12579.5|12578|12576.5|12575|397
1627259700000|2021-07-26 00:35:00|12578.6|12576.5|12580.2|12578.1|12581.6|12579.8|12578.4|12576.5|344
1627260000000|2021-07-26 00:40:00|12580.3|12578.2|12579.1|12577.8|12582.7|12580.9|12578.2|12576.6|292
1627260300000|2021-07-26 00:45:00|12579.5|12577.4|12581.1|12579.8|12584.7|12582.9|12579.2|12577.3|377
1627260600000|2021-07-26 00:50:00|12581.4|12579.3|12581.3|12579.2|12581.9|12580|12580|12578|296
1627260900000|2021-07-26 00:55:00|12581.4|12579.3|12580.2|12578.1|12583.4|12581.3|12579.6|12577.9|319
1627261200000|2021-07-26 01:00:00|12580.3|12578.2|12582.2|12580.1|12582.2|12580.2|12579.2|12577.2|382
1627261500000|2021-07-26 01:05:00|12582.1|12580|12581.8|12579.7|12582.2|12580.5|12579.5|12577.4|333
1627261800000|2021-07-26 01:10:00|12581.9|12579.8|12585.6|12583.5|12586.3|12584.2|12581.7|12579.6|421
1627262100000|2021-07-26 01:15:00|12585.7|12583.6|12578|12576.7|12585.9|12583.9|12577.9|12576.2|557
1627262400000|2021-07-26 01:20:00|12577.9|12576.6|12577.7|12575.6|12579.4|12577.7|12576.4|12574.7|441
1627262700000|2021-07-26 01:25:00|12577.6|12575.5|12574.8|12572.7|12578.5|12576.7|12574.2|12572.3|407
1627263000000|2021-07-26 01:30:00|12574.5|12573.2|12579.5|12577.4|12581.1|12579|12574.5|12572.6|426
1627263300000|2021-07-26 01:35:00|12579.4|12577.3|12583.3|12582|12583.7|12582|12579.3|12577.2|406
1627263600000|2021-07-26 01:40:00|12583.5|12582.2|12582.9|12581.6|12583.9|12582.2|12580.4|12578.9|420
1627263900000|2021-07-26 01:45:00|12583|12581.7|12579.5|12577.4|12583.5|12581.7|12578.9|12577.3|335
1627264200000|2021-07-26 01:50:00|12579.6|12577.5|12579.9|12577.8|12580.8|12579|12578.7|12577.1|319
1627264500000|2021-07-26 01:55:00|12580|12577.9|12581.8|12579.7|12582.3|12580.6|12578.9|12577.1|418
1627264800000|2021-07-26 02:00:00|12581.7|12579.6|12579.4|12577.3|12581.8|12579.7|12578.6|12576.5|377
1627265100000|2021-07-26 02:05:00|12579.3|12577.2|12579.4|12577.3|12579.7|12577.8|12577.3|12575.5|357
1627265400000|2021-07-26 02:10:00|12579.5|12577.4|12581.5|12579.4|12581.8|12579.9|12578.9|12576.8|266
1627265700000|2021-07-26 02:15:00|12581.4|12579.3|12585.5|12583.4|12585.8|12583.9|12580.7|12578.8|311
1627266000000|2021-07-26 02:20:00|12585.6|12583.5|12582.9|12581.6|12585.8|12584|12582.8|12581.1|248
1627266300000|2021-07-26 02:25:00|12583.3|12581.2|12584.1|12582|12584.8|12583.1|12583.3|12581.2|196
1627266600000|2021-07-26 02:30:00|12584|12581.9|12584.2|12582.1|12585.8|12584|12582.4|12580.7|371
1627266900000|2021-07-26 02:35:00|12584.3|12582.2|12582.5|12580.4|12584.8|12582.7|12581.1|12579.5|346
1627267200000|2021-07-26 02:40:00|12582.6|12580.5|12582.8|12580.7|12583.4|12581.6|12580.7|12578.9|298
1627267500000|2021-07-26 02:45:00|12582.7|12580.6|12580.2|12578.1|12582.8|12581|12579.8|12578|275
1627267800000|2021-07-26 02:50:00|12580.3|12578.2|12586.3|12584.2|12586.3|12584.2|12579.9|12578.1|281
1627268100000|2021-07-26 02:55:00|12586.4|12584.3|12586.6|12584.5|12588|12585.9|12585.7|12583.8|384
1627268400000|2021-07-26 03:00:00|12586.7|12584.6|12585.7|12583.6|12588.7|12587.1|12585.7|12583.6|344
1627268700000|2021-07-26 03:05:00|12585.8|12583.7|12584.3|12582.2|12587.4|12585.3|12583.7|12582|222
1627269000000|2021-07-26 03:10:00|12584.7|12582.6|12584.9|12582.8|12585.4|12583.6|12582.7|12581|278
1627269300000|2021-07-26 03:15:00|12584.8|12582.7|12584.2|12582.1|12585.3|12583.2|12583.7|12581.9|249
1627269600000|2021-07-26 03:20:00|12584.6|12582.5|12582.7|12581.4|12584.6|12582.8|12582.7|12580.6|259
1627269900000|2021-07-26 03:25:00|12582.8|12581.5|12583.5|12581.4|12584.9|12582.8|12582.7|12581|244
1627270200000|2021-07-26 03:30:00|12583.4|12581.3|12581.7|12579.6|12584.4|12582.3|12581.1|12579.5|243
1627270500000|2021-07-26 03:35:00|12581.6|12579.5|12583.2|12581.1|12583.5|12581.6|12581.3|12579.4|159
1627270800000|2021-07-26 03:40:00|12583.1|12581|12584.1|12582|12584.2|12582.1|12582.4|12580.4|147
1627271100000|2021-07-26 03:45:00|12584|12581.9|12582.7|12580.6|12584|12582.1|12582|12580.4|152
1627271400000|2021-07-26 03:50:00|12582.6|12580.5|12583.4|12581.3|12583.5|12581.7|12581.4|12579.6|273
1627271700000|2021-07-26 03:55:00|12583.3|12581.2|12581.6|12579.5|12584.6|12582.8|12581.3|12579.2|218
1627272000000|2021-07-26 04:00:00|12581.7|12579.6|12579|12576.9|12581.7|12579.6|12578.3|12576.6|225
1627272300000|2021-07-26 04:05:00|12578.9|12576.8|12579.6|12577.5|12580.1|12578.1|12578.4|12576.5|120
1627272600000|2021-07-26 04:10:00|12579.7|12577.6|12578.2|12576.9|12579.7|12577.9|12576.9|12575.2|143
1627272900000|2021-07-26 04:15:00|12578.3|12577|12578.7|12576.6|12579.4|12577.4|12577.9|12576.1|184
1627273200000|2021-07-26 04:20:00|12578.5|12576.4|12578.7|12576.6|12579.4|12577.7|12578|12576.3|236
1627273500000|2021-07-26 04:25:00|12578.8|12576.7|12577.1|12575|12579.2|12577.1|12576.3|12574.3|205
1627273800000|2021-07-26 04:30:00|12577|12574.9|12577|12574.9|12578.6|12576.8|12576.8|12574.8|104
1627274100000|2021-07-26 04:35:00|12576.9|12574.8|12575.2|12573.1|12577.1|12575.3|12574.8|12573|192
1627274400000|2021-07-26 04:40:00|12575.3|12573.2|12573.2|12571.1|12575.8|12574.2|12572.8|12570.9|200
1627274700000|2021-07-26 04:45:00|12573.3|12571.2|12574.4|12572.3|12575|12573.2|12573|12570.9|225
1627275000000|2021-07-26 04:50:00|12574.5|12572.4|12573.7|12571.6|12575.2|12573.1|12573.5|12571.4|150
1627275300000|2021-07-26 04:55:00|12573.8|12571.7|12576.1|12574|12576.3|12574.5|12573.6|12571.5|223
1627275600000|2021-07-26 05:00:00|12576.2|12574.1|12579.3|12577.2|12579.4|12577.5|12575.8|12573.8|234
1627275900000|2021-07-26 05:05:00|12579.4|12577.3|12580.1|12578|12581|12579.2|12579.2|12577.2|259
1627276200000|2021-07-26 05:10:00|12580.3|12578.2|12580.4|12579.1|12581|12579.2|12579.1|12577.3|259
1627276500000|2021-07-26 05:15:00|12580.3|12579|12578.5|12576.4|12580.7|12579.1|12577.9|12576.1|253
1627276800000|2021-07-26 05:20:00|12578.4|12576.3|12577|12574.9|12578.5|12576.6|12575.8|12574|277
1627277100000|2021-07-26 05:25:00|12577.1|12575|12579.7|12577.6|12580.1|12578|12576.7|12574.6|267
1627277400000|2021-07-26 05:30:00|12579.6|12577.5|12581.6|12579.5|12584.8|12582.7|12579.6|12577.5|410
1627277700000|2021-07-26 05:35:00|12581.7|12579.6|12584.1|12582|12586.7|12584.9|12581.5|12579.4|308
1627278000000|2021-07-26 05:40:00|12584|12581.9|12584.9|12582.8|12586.1|12584|12583.8|12581.7|314
1627278300000|2021-07-26 05:45:00|12584.8|12582.7|12581.2|12579.1|12585.7|12583.6|12580.5|12578.5|337
1627278600000|2021-07-26 05:50:00|12581.3|12579.2|12578.7|12576.6|12581.7|12579.6|12578.3|12576.5|284
1627278900000|2021-07-26 05:55:00|12578.8|12576.7|12581.4|12579.3|12581.7|12579.6|12578.7|12576.6|302
1627279200000|2021-07-26 06:00:00|12581.3|12579.2|12583.4|12581.3|12585.4|12583.5|12580.8|12578.7|479
1627279500000|2021-07-26 06:05:00|12583.5|12581.4|12589|12586.9|12589.6|12587.7|12583.3|12581.2|485
1627279800000|2021-07-26 06:10:00|12588.9|12586.8|12584.8|12582.7|12590.2|12588.1|12584.4|12582.6|552
1627280100000|2021-07-26 06:15:00|12584.9|12582.8|12588.1|12586|12589.6|12587.7|12584.7|12582.6|515
1627280400000|2021-07-26 06:20:00|12588|12585.9|12585.1|12583.8|12588.2|12586.3|12584.1|12582.5|369
1627280700000|2021-07-26 06:25:00|12585|12583.7|12582.9|12580.8|12585.7|12584.3|12582|12580.7|430
1627281000000|2021-07-26 06:30:00|12583|12580.9|12579.3|12577.2|12583|12581.1|12576.3|12574.5|358
1627281300000|2021-07-26 06:35:00|12579|12577.7|12581.3|12579.2|12583.3|12581.3|12579|12577.2|344
1627281600000|2021-07-26 06:40:00|12581.4|12579.3|12586.4|12584.3|12586.4|12584.4|12579.1|12577.2|350
1627281900000|2021-07-26 06:45:00|12586.3|12584.2|12589.3|12587.2|12590.2|12588.1|12585.4|12583.3|476
1627282200000|2021-07-26 06:50:00|12589.2|12587.1|12588.3|12586.2|12590.9|12588.8|12587.4|12585.3|428
1627282500000|2021-07-26 06:55:00|12588.1|12586|12589.8|12587.7|12591.3|12589.5|12587.9|12585.8|369
1627282800000|2021-07-26 07:00:00|12589.7|12587.6|12580.1|12578|12589.9|12588.2|12576.6|12574.5|724
1627283100000|2021-07-26 07:05:00|12579.9|12577.8|12579|12576.9|12584.2|12582.1|12578|12576.2|730
1627283400000|2021-07-26 07:10:00|12578.8|12576.7|12580.1|12578|12584.1|12582|12578.8|12576.7|707
1627283700000|2021-07-26 07:15:00|12580|12577.9|12573.1|12571|12580.3|12578.2|12572.8|12570.7|602
1627284000000|2021-07-26 07:20:00|12573|12570.9|12571.2|12569.1|12575.9|12573.8|12569.5|12567.6|573
1627284300000|2021-07-26 07:25:00|12571.4|12569.3|12568.5|12566.4|12572.8|12570.7|12567.1|12565.4|707
1627284600000|2021-07-26 07:30:00|12568.4|12566.3|12562.8|12560.7|12570.2|12568.3|12560.8|12558.7|735
1627284900000|2021-07-26 07:35:00|12562.7|12560.6|12564.7|12563.4|12567.2|12565.2|12562.7|12560.6|554
1627285200000|2021-07-26 07:40:00|12565.2|12563.1|12569.8|12567.7|12572.2|12570.3|12564.3|12562.4|525
1627285500000|2021-07-26 07:45:00|12569.9|12567.8|12569.9|12567.8|12575.3|12573.2|12569.7|12567.6|489
1627285800000|2021-07-26 07:50:00|12569.8|12567.7|12569.9|12567.8|12573.7|12571.6|12568.1|12566|380
1627286100000|2021-07-26 07:55:00|12569.8|12567.7|12575.3|12573.2|12575.4|12573.3|12569.7|12567.6|335
1627286400000|2021-07-26 08:00:00|12574.9|12572.8|12581.7|12579.6|12586.6|12584.5|12574.9|12572.8|618
1627286700000|2021-07-26 08:05:00|12581.4|12579.3|12585.9|12583.8|12588|12585.9|12581|12578.9|724
1627287000000|2021-07-26 08:10:00|12585.8|12583.7|12587.4|12585.3|12591.2|12589.1|12584.2|12582.1|573
1627287300000|2021-07-26 08:15:00|12587.5|12585.4|12584.6|12582.5|12591.9|12589.8|12583.5|12581.4|480
1627287600000|2021-07-26 08:20:00|12584.7|12582.6|12584.8|12582.7|12586.2|12584.1|12581.6|12579.5|558
1627287900000|2021-07-26 08:25:00|12584.7|12582.6|12587.1|12585|12590|12587.9|12584.7|12582.6|529
1627288200000|2021-07-26 08:30:00|12587.2|12585.1|12578.9|12576.8|12589.5|12587.7|12578.5|12576.4|514
1627288500000|2021-07-26 08:35:00|12579.2|12577.1|12576.6|12574.5|12581.2|12579.1|12576.5|12574.4|526
1627288800000|2021-07-26 08:40:00|12576.8|12574.7|12575.5|12573.4|12577.5|12575.4|12573|12570.9|528
1627289100000|2021-07-26 08:45:00|12575.3|12573.2|12571.3|12569.2|12576.3|12574.2|12570.9|12568.9|501
1627289400000|2021-07-26 08:50:00|12571.2|12569.1|12570|12567.9|12572.4|12570.6|12568.2|12566.1|402
1627289700000|2021-07-26 08:55:00|12569.9|12567.8|12565.9|12563.8|12570.5|12568.7|12564.9|12563.1|485
1627290000000|2021-07-26 09:00:00|12566.1|12564|12565.3|12563.2|12571.2|12569.1|12565.2|12563.1|522
1627290300000|2021-07-26 09:05:00|12564.7|12562.6|12558.6|12556.5|12565.3|12563.2|12558|12555.9|528
1627290600000|2021-07-26 09:10:00|12558.8|12556.7|12558.8|12556.7|12561.2|12559.3|12557.6|12555.5|425
1627290900000|2021-07-26 09:15:00|12558.7|12556.6|12561.2|12559.1|12562.9|12561.1|12557.2|12555.1|519
1627291200000|2021-07-26 09:20:00|12561.3|12559.2|12554.6|12552.5|12562.1|12560.2|12554.2|12552.1|495
1627291500000|2021-07-26 09:25:00|12554.7|12552.6|12554.1|12552|12555.8|12553.8|12552.7|12550.8|514
1627291800000|2021-07-26 09:30:00|12554.2|12552.1|12547.4|12546.1|12554.2|12552.1|12546.9|12544.8|527
1627292100000|2021-07-26 09:35:00|12547.6|12545.5|12549.3|12547.2|12551.9|12550.1|12546.2|12544.1|437
1627292400000|2021-07-26 09:40:00|12549.5|12547.4|12550.1|12548|12551.7|12549.6|12548.6|12546.5|328
1627292700000|2021-07-26 09:45:00|12549.9|12547.8|12548.8|12546.7|12552.7|12551|12547.5|12545.4|341
1627293000000|2021-07-26 09:50:00|12549.2|12547.1|12550.2|12548.1|12551.2|12549.2|12548.5|12546.7|320
1627293300000|2021-07-26 09:55:00|12550.1|12548|12551.5|12549.4|12553.3|12551.2|12547.8|12545.7|326
1627293600000|2021-07-26 10:00:00|12551.8|12549.7|12549.6|12547.5|12551.9|12550.1|12549.1|12547.1|459
1627293900000|2021-07-26 10:05:00|12549.7|12547.6|12552|12550.7|12553.1|12551.3|12548.8|12547.1|361
1627294200000|2021-07-26 10:10:00|12552.1|12550.8|12552.5|12550.4|12554.8|12553|12550.6|12548.8|330
1627294500000|2021-07-26 10:15:00|12552.6|12550.5|12557.4|12556.1|12557.5|12556.1|12551.1|12549.3|428
1627294800000|2021-07-26 10:20:00|12557.8|12556.5|12553.9|12552.6|12558.9|12557.2|12553.8|12552.1|295
1627295100000|2021-07-26 10:25:00|12553.8|12552.5|12558|12555.9|12558.5|12556.8|12553.1|12551.8|273
1627295400000|2021-07-26 10:30:00|12558.1|12556|12561.2|12559.1|12562.1|12560.4|12557.1|12555.3|364
1627295700000|2021-07-26 10:35:00|12561.1|12559|12560.3|12559|12561.9|12560.2|12557.5|12555.9|311
1627296000000|2021-07-26 10:40:00|12560.4|12559.1|12560.4|12559.1|12561.7|12560.3|12557.8|12555.8|369
1627296300000|2021-07-26 10:45:00|12560.3|12559|12559.5|12557.4|12560.8|12559.3|12558.4|12557.1|291
1627296600000|2021-07-26 10:50:00|12559.6|12557.5|12560.5|12558.4|12560.8|12559.1|12556.2|12554.4|275
1627296900000|2021-07-26 10:55:00|12560.6|12558.5|12562.5|12561.2|12564.8|12563|12559.2|12557.5|404
1627297200000|2021-07-26 11:00:00|12562.6|12561.3|12562.3|12560.2|12564.8|12563.2|12561.4|12559.7|427
1627297500000|2021-07-26 11:05:00|12562.4|12560.3|12564.6|12562.5|12564.7|12562.6|12560|12558.4|353
1627297800000|2021-07-26 11:10:00|12564.7|12562.6|12563.7|12562.4|12565.3|12563.6|12562.8|12561.1|394
1627298100000|2021-07-26 11:15:00|12563.6|12562.3|12562.9|12560.8|12564|12562.3|12560.9|12559.4|315
1627298400000|2021-07-26 11:20:00|12562.8|12560.7|12565.9|12563.8|12567.7|12566|12562.3|12560.6|357
1627298700000|2021-07-26 11:25:00|12565.8|12563.7|12565.2|12563.1|12567.1|12565.3|12564.2|12562.4|442
1627299000000|2021-07-26 11:30:00|12565.3|12563.2|12565|12563.7|12568.2|12566.4|12562.6|12560.8|391
1627299300000|2021-07-26 11:35:00|12564.7|12563.4|12562.3|12561|12565|12563.4|12560.3|12559|380
1627299600000|2021-07-26 11:40:00|12562.7|12560.6|12558.4|12557.1|12564.3|12562.5|12558.2|12556.6|403
1627299900000|2021-07-26 11:45:00|12557.9|12556.6|12558.4|12557.1|12559.6|12558.1|12557.6|12556.2|318
1627300200000|2021-07-26 11:50:00|12558.5|12557.2|12563|12561.7|12563.4|12562.1|12557.7|12556.4|287
1627300500000|2021-07-26 11:55:00|12563.1|12561.8|12557.9|12556.6|12564.8|12563.5|12557.8|12556.1|265
1627300800000|2021-07-26 12:00:00|12557.8|12556.5|12552.4|12551.1|12559.7|12557.9|12552.3|12551|529
1627301100000|2021-07-26 12:05:00|12552.3|12551|12556.1|12554|12557|12555.7|12552.1|12550.4|373
1627301400000|2021-07-26 12:10:00|12555.6|12554.3|12560.3|12559|12562.7|12560.8|12555.3|12553.6|474
1627301700000|2021-07-26 12:15:00|12560.4|12559.1|12560.1|12558.8|12563.4|12562.1|12557.5|12555.9|514
1627302000000|2021-07-26 12:20:00|12560.2|12558.9|12555.9|12554.6|12561|12559.7|12555.4|12554.1|488
1627302300000|2021-07-26 12:25:00|12556|12554.7|12561.4|12560.1|12561.4|12560.1|12554.6|12553.3|362
1627302600000|2021-07-26 12:30:00|12561.5|12560.2|12568.9|12567.6|12571|12569.7|12560.8|12559.5|467
1627302900000|2021-07-26 12:35:00|12569|12567.7|12570.2|12568.9|12573.2|12571.6|12568.9|12567.6|516
1627303200000|2021-07-26 12:40:00|12570|12568.7|12571.8|12570.5|12573.6|12572.3|12569.8|12568.5|421
1627303500000|2021-07-26 12:45:00|12571.7|12570.4|12579.6|12578.3|12580.5|12578.9|12571.1|12569.8|463
1627303800000|2021-07-26 12:50:00|12579.7|12578.4|12584.9|12582.8|12585.1|12583.5|12579.4|12577.8|483
1627304100000|2021-07-26 12:55:00|12586.1|12584|12578.2|12576.9|12589.6|12587.9|12575.5|12573.4|701
1627304400000|2021-07-26 13:00:00|12578.9|12577.6|12582.6|12580.5|12582.7|12580.6|12573.5|12571.7|617
1627304700000|2021-07-26 13:05:00|12582.5|12580.4|12580.6|12579.3|12584.4|12582.7|12577.3|12575.6|592
1627305000000|2021-07-26 13:10:00|12580.9|12578.8|12582.3|12581|12584.8|12583.5|12579|12577.7|598
1627305300000|2021-07-26 13:15:00|12581.9|12580.6|12582.3|12581|12586.6|12584.8|12578.7|12577.4|617
1627305600000|2021-07-26 13:20:00|12582.7|12580.6|12584.6|12583.3|12588.3|12586.8|12581.1|12579.5|507
1627305900000|2021-07-26 13:25:00|12584.7|12583.4|12577.6|12575.5|12587.3|12586|12577.4|12575.3|312
1627306200000|2021-07-26 13:30:00|12577.5|12575.4|12562|12560.7|12578|12576.7|12559|12557.4|751
1627306500000|2021-07-26 13:35:00|12562.1|12560.8|12553.2|12551.1|12562.6|12560.9|12553|12550.9|758
1627306800000|2021-07-26 13:40:00|12553.5|12551.4|12558.6|12557.3|12560.5|12558.5|12552|12550.3|638
1627307100000|2021-07-26 13:45:00|12558.7|12557.4|12557.7|12556.4|12559.1|12557.6|12551.1|12549|575
1627307400000|2021-07-26 13:50:00|12558|12555.9|12553.6|12552.3|12559.9|12558.2|12553.2|12551.9|535
1627307700000|2021-07-26 13:55:00|12553.7|12552.4|12551.2|12549.1|12555.6|12553.9|12549.7|12548|515
1627308000000|2021-07-26 14:00:00|12551.3|12549.2|12551.6|12550.3|12554|12552.5|12546.8|12545.3|682
1627308300000|2021-07-26 14:05:00|12551.2|12549.9|12544.5|12542.4|12552.1|12550.5|12543|12541.2|690
1627308600000|2021-07-26 14:10:00|12544.2|12542.9|12542.8|12541.5|12544.8|12543.5|12541|12539.7|705
1627308900000|2021-07-26 14:15:00|12542.9|12541.6|12536.4|12534.3|12543|12541.7|12534.5|12533.2|764
1627309200000|2021-07-26 14:20:00|12536.3|12534.2|12544.3|12543|12548|12546.6|12535.3|12533.6|745
1627309500000|2021-07-26 14:25:00|12544.4|12543.1|12541|12538.9|12546|12544.3|12539.2|12537.5|593
1627309800000|2021-07-26 14:30:00|12540.9|12538.8|12536|12534.7|12543.3|12541.5|12535.3|12534|742
1627310100000|2021-07-26 14:35:00|12536.1|12534.8|12542.2|12540.9|12544.2|12542.9|12536|12534.7|560
1627310400000|2021-07-26 14:40:00|12542.3|12541|12545.2|12543.9|12545.5|12544.2|12539|12537.7|612
1627310700000|2021-07-26 14:45:00|12545.1|12543.8|12537.6|12535.5|12548.2|12546.9|12537.1|12535.5|658
1627311000000|2021-07-26 14:50:00|12537.4|12536.1|12536.8|12535.5|12538.6|12536.9|12528.9|12527.3|727
1627311300000|2021-07-26 14:55:00|12536.7|12535.4|12537.6|12536.3|12540.2|12538.5|12532.4|12531.1|797
1627311600000|2021-07-26 15:00:00|12538|12536.7|12535.6|12534.3|12541.6|12540.3|12535.6|12534.3|725
1627311900000|2021-07-26 15:05:00|12535.5|12534.2|12539.7|12538.4|12540.1|12538.6|12535.5|12534.2|655
1627312200000|2021-07-26 15:10:00|12539.6|12538.3|12540.3|12538.2|12540.7|12539.4|12537.3|12535.8|509
1627312500000|2021-07-26 15:15:00|12540.2|12538.1|12541.3|12540|12541.5|12540.2|12537.7|12536.4|417
1627312800000|2021-07-26 15:20:00|12541.4|12540.1|12541.4|12540.1|12546.5|12545.2|12540.9|12539.6|559
1627313100000|2021-07-26 15:25:00|12541.2|12539.9|12540.8|12539.5|12541.8|12540.3|12536.1|12534.6|520
1627313400000|2021-07-26 15:30:00|12540.9|12539.6|12539.1|12537.8|12542.2|12540.9|12538.3|12537|477
1627313700000|2021-07-26 15:35:00|12539|12537.7|12540.3|12538.2|12542|12540.4|12537.2|12535.9|351
1627314000000|2021-07-26 15:40:00|12540.4|12538.3|12543.1|12541.8|12544.8|12543.5|12539|12537.7|382
1627314300000|2021-07-26 15:45:00|12543.2|12541.9|12540|12538.7|12544.4|12543.1|12538.4|12536.7|415
1627314600000|2021-07-26 15:50:00|12540.1|12538.8|12539.8|12538.5|12542.8|12541.5|12539.7|12538|402
1627314900000|2021-07-26 15:55:00|12539.7|12538.4|12541|12539.7|12544.2|12542.3|12538.7|12537.4|464
1627315200000|2021-07-26 16:00:00|12541.5|12540.2|12543.9|12542.6|12545.6|12544.2|12541.5|12540.2|373
1627315500000|2021-07-26 16:05:00|12544|12542.7|12545.5|12544.2|12546.5|12545.1|12543.5|12542.2|317
1627315800000|2021-07-26 16:10:00|12545.7|12544.4|12547.2|12545.9|12548.4|12547.1|12544.5|12543.2|338
1627316100000|2021-07-26 16:15:00|12547.3|12546|12547.1|12545.8|12548.7|12547.4|12546.1|12544.5|308
1627316400000|2021-07-26 16:20:00|12547|12545.7|12543.9|12542.6|12547.9|12546.6|12543|12541.7|387
1627316700000|2021-07-26 16:25:00|12543.8|12542.5|12546|12544.7|12546.1|12544.8|12542.9|12541.6|277
1627317000000|2021-07-26 16:30:00|12545.9|12544.6|12545.7|12544.4|12546.4|12545.1|12544.8|12543.5|343
1627317300000|2021-07-26 16:35:00|12545.6|12544.3|12546.5|12545.2|12546.8|12545.5|12543|12541.7|332
1627317600000|2021-07-26 16:40:00|12546.8|12545.5|12544.5|12543.2|12547.3|12545.7|12543.1|12541.8|355
1627317900000|2021-07-26 16:45:00|12544.6|12543.3|12544|12542.7|12546.2|12544.9|12542.9|12541.6|370
1627318200000|2021-07-26 16:50:00|12543.9|12542.6|12543.2|12541.9|12545.4|12544.1|12543|12541.7|378
1627318500000|2021-07-26 16:55:00|12543.1|12541.8|12542.3|12541|12544.6|12543.3|12542|12540.7|370
1627318800000|2021-07-26 17:00:00|12542.2|12540.9|12543.9|12542.6|12544.6|12543.3|12539.7|12538.4|412
1627319100000|2021-07-26 17:05:00|12543.8|12542.5|12548.2|12546.9|12548.6|12547.2|12543.3|12542|307
1627319400000|2021-07-26 17:10:00|12548|12546.7|12550.8|12549.5|12551.6|12550.3|12548|12546.7|277
1627319700000|2021-07-26 17:15:00|12550.1|12548.8|12549.2|12547.9|12550.2|12548.9|12547.5|12546.2|284
1627320000000|2021-07-26 17:20:00|12549.3|12548|12549.3|12548|12551|12549.7|12548.1|12546.4|218
1627320300000|2021-07-26 17:25:00|12549.2|12547.9|12548|12546.7|12549.8|12548.1|12547|12545.7|193
1627320600000|2021-07-26 17:30:00|12547.9|12546.6|12547.8|12546.5|12548.6|12547.2|12546|12544.7|291
1627320900000|2021-07-26 17:35:00|12547.9|12546.6|12549.3|12548|12550.6|12548.9|12547.7|12546.4|231
1627321200000|2021-07-26 17:40:00|12549.2|12547.9|12547.7|12546.4|12549.5|12548.2|12546.5|12545.2|273
1627321500000|2021-07-26 17:45:00|12547.8|12546.5|12554|12551.9|12554.1|12552.8|12547.7|12546.4|250
1627321800000|2021-07-26 17:50:00|12554.1|12552|12550.7|12549.4|12554.5|12553.2|12550.4|12549.1|301
1627322100000|2021-07-26 17:55:00|12550.8|12549.5|12550.2|12548.9|12551.8|12550.5|12547.6|12546.3|244
1627322400000|2021-07-26 18:00:00|12550.1|12548.8|12552.4|12551.1|12555|12553.7|12549.2|12547.9|368
1627322700000|2021-07-26 18:05:00|12552.3|12551|12549.3|12548|12552.7|12551.4|12549.3|12548|206
1627323000000|2021-07-26 18:10:00|12549.2|12547.9|12549.5|12548.2|12550.2|12548.9|12548.1|12546.8|287
1627323300000|2021-07-26 18:15:00|12549.9|12548.6|12544.1|12542.8|12550.4|12549.1|12543.4|12542.1|361
1627323600000|2021-07-26 18:20:00|12544.2|12542.9|12543.9|12542.6|12544.7|12543.4|12542.1|12540.8|312
1627323900000|2021-07-26 18:25:00|12543.7|12542.4|12547.2|12545.9|12547.3|12546|12543.7|12542.4|344
1627324200000|2021-07-26 18:30:00|12547.1|12545.8|12547.1|12545.8|12548.7|12547.4|12546.9|12545.6|340
1627324500000|2021-07-26 18:35:00|12547|12545.7|12546.2|12544.9|12548.8|12547.5|12545.4|12544.1|260
1627324800000|2021-07-26 18:40:00|12546.1|12544.8|12549.4|12548.1|12550.1|12548.8|12546.1|12544.8|215
1627325100000|2021-07-26 18:45:00|12549.3|12548|12548|12546.7|12549.8|12548.2|12547.7|12546.2|261
1627325400000|2021-07-26 18:50:00|12547.9|12546.6|12548.7|12547.4|12549.2|12547.9|12547|12545.7|265
1627325700000|2021-07-26 18:55:00|12548.6|12547.3|12548.7|12547.4|12549.8|12548.5|12545.7|12544.4|365
1627326000000|2021-07-26 19:00:00|12548.6|12547.3|12548.5|12547.2|12549.1|12547.8|12547|12545.7|240
1627326300000|2021-07-26 19:05:00|12548.4|12547.1|12547.9|12546.6|12549|12547.7|12547.6|12546.3|239
1627326600000|2021-07-26 19:10:00|12547.8|12546.5|12547.7|12546.4|12548.7|12547.4|12547.6|12546|193
1627326900000|2021-07-26 19:15:00|12547.6|12546.3|12545.7|12544.4|12547.9|12546.6|12544.7|12543.4|245
1627327200000|2021-07-26 19:20:00|12545.6|12544.3|12548.8|12547.5|12548.9|12547.6|12545.3|12544|190
1627327500000|2021-07-26 19:25:00|12548.9|12547.6|12551|12549.7|12551.2|12549.9|12548.3|12547|254
1627327800000|2021-07-26 19:30:00|12551.1|12549.8|12550.3|12549|12551.2|12549.9|12549.3|12547.9|260
1627328100000|2021-07-26 19:35:00|12550.2|12548.9|12548.9|12547.6|12550.4|12549.1|12548.8|12547.5|272
1627328400000|2021-07-26 19:40:00|12549.2|12547.9|12547.9|12546.6|12549.5|12548.1|12547.6|12546.3|228
1627328700000|2021-07-26 19:45:00|12547.7|12546.4|12546.3|12545|12547.8|12546.5|12543.8|12542.5|279
1627329000000|2021-07-26 19:50:00|12546.1|12544.8|12543.2|12541.9|12546.4|12545.1|12543.1|12541.8|373
1627329300000|2021-07-26 19:55:00|12543.1|12541.8|12542.5|12541.2|12544.1|12542.8|12540.9|12539.6|452
1627329600000|2021-07-26 20:00:00|12542.4|12541.1|12546.5|12545.2|12546.8|12545.2|12541.4|12539.9|303
1627329900000|2021-07-26 20:05:00|12546.4|12545.1|12546.5|12544.4|12548.4|12546.7|12545.5|12543.8|143
1627330200000|2021-07-26 20:10:00|12546.7|12544.6|12542.8|12540.7|12546.9|12544.9|12541.4|12539.5|182
1627330500000|2021-07-26 20:15:00|12542.9|12540.8|12541.4|12540.1|12543.5|12541.7|12541|12539.4|157
1627330800000|2021-07-26 20:20:00|12541.3|12540|12541.8|12540.5|12542.1|12540.5|12540.9|12539.6|58
1627331100000|2021-07-26 20:25:00|12541.7|12540.4|12544.9|12543.6|12545.1|12543.8|12541.7|12540.4|153
1627331400000|2021-07-26 20:30:00|12545|12543.7|12544.8|12542.7|12545|12543.7|12543.1|12541.8|144
1627331700000|2021-07-26 20:35:00|12544.4|12543.1|12545.8|12543.7|12545.9|12544.2|12543.9|12542.1|131
1627332000000|2021-07-26 20:40:00|12545.9|12543.8|12545.5|12543.4|12546.7|12545|12545.2|12543.1|127
1627332300000|2021-07-26 20:45:00|12545.4|12543.3|12548.3|12546.2|12548.9|12546.8|12545.1|12543|193
1627332600000|2021-07-26 20:50:00|12548.2|12546.1|12549|12546.9|12549.2|12547.1|12547.2|12545.1|202
1627332900000|2021-07-26 20:55:00|12549.1|12547|12549.6|12542.6|12551.2|12547.2|12546.4|12541.9|161
1627333200000|2021-07-26 21:00:00|12549.3|12542.3|12550|12543|12559.9|12552.9|12548.6|12541.6|66
1627333500000|2021-07-26 21:05:00|12553.1|12546.1|12553.9|12546.9|12555.5|12548.5|12550.6|12543.6|143
1627333800000|2021-07-26 21:10:00|12552.8|12545.8|12553.7|12546.7|12556.3|12549.3|12551.5|12544.5|109
1627334100000|2021-07-26 21:15:00|12553.5|12546.5|12547.7|12542.8|12554.2|12547.2|12546.9|12542.2|204
1627334400000|2021-07-26 21:20:00|12547.6|12542.7|12548.2|12542.6|12549.4|12543.3|12546.9|12542.2|137
1627334700000|2021-07-26 21:25:00|12546.9|12543.4|12547.7|12542.9|12548.9|12544.3|12546.4|12541.7|132
1627335000000|2021-07-26 21:30:00|12546.9|12544|12547.9|12543.6|12547.9|12545.7|12546.4|12542.7|138
1627335300000|2021-07-26 21:35:00|12548|12543.5|12547.9|12543.4|12548.1|12544.9|12546.8|12543.2|200
1627335600000|2021-07-26 21:40:00|12548|12543.3|12548.1|12544.3|12548.3|12545.5|12547.7|12543.3|145
1627335900000|2021-07-26 21:45:00|12548|12543.9|12548.1|12543.7|12548.4|12546.1|12547.6|12543.2|111
1627336200000|2021-07-26 21:50:00|12548|12544.1|12548.1|12543.7|12548.3|12545.3|12547.8|12543.2|134
1627336500000|2021-07-26 21:55:00|12548|12543.6|12548.3|12543.7|12548.5|12544|12547.5|12542.7|116
1627336800000|2021-07-26 22:00:00|12548.4|12543.4|12547.7|12545.2|12552.2|12545.5|12547.3|12543.2|388
1627337100000|2021-07-26 22:05:00|12547.8|12545.1|12547.5|12545.4|12548.2|12545.7|12547|12544.7|149
1627337400000|2021-07-26 22:10:00|12547.6|12545.5|12546.7|12544.3|12548.5|12546.4|12546.2|12543.3|218
1627337700000|2021-07-26 22:15:00|12546.6|12544.2|12545.7|12543.6|12547.1|12544.8|12545.2|12543.1|218
1627338000000|2021-07-26 22:20:00|12545.9|12543.8|12547.3|12545.2|12548.5|12545.8|12545.8|12543.3|175
1627338300000|2021-07-26 22:25:00|12547.2|12544.9|12548.1|12546|12548.4|12546.3|12547.1|12544.8|125
1627338600000|2021-07-26 22:30:00|12548.2|12546.1|12547|12544.9|12548.5|12546.4|12546.3|12544.4|100
1627338900000|2021-07-26 22:35:00|12546.9|12544.8|12546.3|12544.2|12547.1|12545|12545.9|12543.8|125
1627339200000|2021-07-26 22:40:00|12546.2|12544.1|12545.5|12543.4|12546.2|12544.1|12545.3|12543.2|95
1627339500000|2021-07-26 22:45:00|12545.4|12543.3|12546.7|12544.6|12547.1|12545|12545.4|12543.3|122
1627339800000|2021-07-26 22:50:00|12546.8|12544.7|12545.4|12543.3|12547|12544.9|12545.4|12543.3|60
1627340100000|2021-07-26 22:55:00|12545.7|12543.6|12545.7|12543.6|12546|12544.3|12544.7|12542.6|129
1627340400000|2021-07-26 23:00:00|12545.8|12543.7|12546.2|12544.1|12546.7|12544.7|12544.7|12542.6|201
1627340700000|2021-07-26 23:05:00|12546.3|12544.2|12544.7|12542.6|12546.4|12544.3|12544.5|12542.4|132
1627341000000|2021-07-26 23:10:00|12544.5|12542.4|12543.8|12541.7|12544.8|12542.7|12542.1|12540|167
1627341300000|2021-07-26 23:15:00|12543.9|12541.8|12545.7|12543.6|12545.8|12544.2|12543.8|12541.8|100
1627341600000|2021-07-26 23:20:00|12545.4|12544.1|12544.7|12542.6|12545.9|12544.2|12544.7|12542.6|90
1627341900000|2021-07-26 23:25:00|12544.8|12542.7|12544.7|12542.6|12544.8|12542.7|12544.3|12542.2|48
1627342200000|2021-07-26 23:30:00|12544.6|12542.5|12544.8|12542.7|12545.6|12544|12544.1|12542.4|141
1627342500000|2021-07-26 23:35:00|12544.9|12542.8|12544.4|12542.3|12545.1|12543.3|12544.2|12542.1|73
1627342800000|2021-07-26 23:40:00|12544.3|12542.2|12544.2|12542.1|12544.5|12542.7|12544|12542|122
1627343100000|2021-07-26 23:45:00|12544.3|12542.2|12541.7|12539.6|12544.3|12542.2|12539.1|12537|189
1627343400000|2021-07-26 23:50:00|12541.8|12539.7|12541.2|12539.1|12542.1|12540.1|12540.5|12538.7|108
1627343700000|2021-07-26 23:55:00|12541.1|12539|12544.2|12542.1|12544.4|12542.3|12541.1|12539|135
1627344000000|2021-07-27 00:00:00|12544.1|12542|12545.6|12543.5|12548.1|12546.3|12544.1|12542|347
1627344300000|2021-07-27 00:05:00|12545.5|12543.4|12544.2|12542.9|12547.8|12546.1|12544.1|12542.2|272
1627344600000|2021-07-27 00:10:00|12544.7|12542.6|12543.8|12542.5|12545.5|12543.6|12543.2|12541.4|171
1627344900000|2021-07-27 00:15:00|12544.3|12542.2|12541|12538.9|12544.4|12542.7|12540.3|12538.5|225
1627345200000|2021-07-27 00:20:00|12541.1|12539|12539.8|12538.5|12541.1|12539.4|12539|12537.5|211
1627345500000|2021-07-27 00:25:00|12539.9|12538.6|12539.7|12538.4|12541.5|12540.1|12539.5|12538.2|185
1627345800000|2021-07-27 00:30:00|12539.8|12538.5|12544.2|12542.1|12544.9|12543.3|12539.8|12538.4|170
1627346100000|2021-07-27 00:35:00|12543.8|12542.5|12543.9|12542.6|12544.9|12543.3|12543|12541.4|166
1627346400000|2021-07-27 00:40:00|12543.7|12542.4|12544.6|12543.3|12545.3|12543.8|12543|12541.4|171
1627346700000|2021-07-27 00:45:00|12544.5|12543.2|12544.2|12542.1|12545.3|12543.6|12542.9|12541.2|152
1627347000000|2021-07-27 00:50:00|12544.1|12542|12546.4|12544.3|12546.6|12544.5|12543.6|12541.7|225
1627347300000|2021-07-27 00:55:00|12546.5|12544.4|12542.3|12541|12546.6|12544.7|12541.1|12539.3|213
1627347600000|2021-07-27 01:00:00|12542.6|12541.3|12544.4|12543.1|12546.5|12544.9|12542.6|12541.3|385
1627347900000|2021-07-27 01:05:00|12544.3|12543|12543.8|12541.7|12544.4|12543|12542|12540.5|286
1627348200000|2021-07-27 01:10:00|12543.7|12541.6|12542.5|12540.4|12544.8|12543.1|12542.2|12540.4|277
1627348500000|2021-07-27 01:15:00|12542.6|12540.5|12544.6|12543.3|12545.9|12544.3|12542.2|12540.3|278
1627348800000|2021-07-27 01:20:00|12544.5|12543.2|12546.6|12544.5|12547.3|12545.5|12543.7|12542.4|272
1627349100000|2021-07-27 01:25:00|12546.5|12544.4|12545.2|12543.1|12547.4|12545.7|12544.2|12542.4|350
1627349400000|2021-07-27 01:30:00|12545.1|12543|12542.9|12541.6|12546.4|12544.8|12542|12540.7|390
1627349700000|2021-07-27 01:35:00|12543|12541.7|12542.7|12540.6|12545|12543.4|12541.1|12539.4|291
1627350000000|2021-07-27 01:40:00|12542.2|12540.9|12545.8|12543.7|12545.8|12544.1|12541.4|12539.6|297
1627350300000|2021-07-27 01:45:00|12545.9|12544.6|12547.5|12545.4|12548.7|12546.9|12545.9|12544.4|356
1627350600000|2021-07-27 01:50:00|12547.4|12545.3|12547.1|12545|12547.6|12545.9|12545.1|12543.5|392
1627350900000|2021-07-27 01:55:00|12547|12544.9|12546|12544.7|12547.6|12545.5|12544.9|12543.3|327
1627351200000|2021-07-27 02:00:00|12545.9|12544.6|12544.1|12542|12546|12544.6|12542.9|12541.2|223
1627351500000|2021-07-27 02:05:00|12544.2|12542.1|12546|12543.9|12546.1|12544.4|12543.1|12541.3|220
1627351800000|2021-07-27 02:10:00|12546.1|12544|12548.2|12546.1|12548.2|12546.1|12545.1|12543.4|221
1627352100000|2021-07-27 02:15:00|12548.1|12546|12547.7|12546.4|12550.6|12549|12547.7|12545.9|249
1627352400000|2021-07-27 02:20:00|12548.1|12546|12552.1|12550|12552.3|12550.5|12547.7|12546|257
1627352700000|2021-07-27 02:25:00|12552.3|12550.2|12554.3|12552.2|12554.4|12552.8|12551.8|12549.7|325
1627353000000|2021-07-27 02:30:00|12554.2|12552.1|12549.8|12548.5|12554.2|12552.1|12549.3|12547.6|329
1627353300000|2021-07-27 02:35:00|12549.9|12548.6|12549.1|12547.8|12550.6|12548.9|12549.1|12547.1|246
1627353600000|2021-07-27 02:40:00|12549|12547.7|12548.9|12546.8|12550.6|12548.9|12548.3|12546.5|271
1627353900000|2021-07-27 02:45:00|12548.8|12546.7|12547.1|12545.8|12549|12547.1|12545.3|12544|252
1627354200000|2021-07-27 02:50:00|12547.2|12545.9|12546.6|12544.5|12548.1|12546.2|12545.5|12543.8|244
1627354500000|2021-07-27 02:55:00|12546.5|12544.4|12543.9|12542.6|12546.6|12544.8|12543.1|12541.7|265
1627354800000|2021-07-27 03:00:00|12544.3|12542.2|12544.4|12543.1|12545.7|12544|12543.8|12542.1|210
1627355100000|2021-07-27 03:05:00|12544.5|12543.2|12546.2|12544.9|12548.2|12546.5|12544.4|12543.1|199
1627355400000|2021-07-27 03:10:00|12546.1|12544.8|12547.9|12546.6|12548.9|12547.2|12545.8|12544.2|167
1627355700000|2021-07-27 03:15:00|12548.1|12546.8|12548.4|12547.1|12548.6|12547.3|12546.9|12545.3|223
1627356000000|2021-07-27 03:20:00|12548.3|12547|12549.3|12548|12550.4|12548.7|12547.8|12546|336
1627356300000|2021-07-27 03:25:00|12549.5|12547.4|12548|12545.9|12550.6|12548.9|12547|12545.3|322
1627356600000|2021-07-27 03:30:00|12547.9|12545.8|12548.2|12546.1|12549.1|12547.2|12546.7|12545|249
1627356900000|2021-07-27 03:35:00|12548.3|12546.2|12548.2|12546.1|12548.3|12546.6|12546.3|12544.6|204
1627357200000|2021-07-27 03:40:00|12548.1|12546|12548.2|12546.1|12548.3|12546.6|12546.3|12544.6|173
1627357500000|2021-07-27 03:45:00|12548.1|12546|12547|12545.7|12548.3|12546.7|12546.9|12545.1|115
1627357800000|2021-07-27 03:50:00|12546.9|12545.6|12546.1|12544.8|12548.3|12546.6|12546|12544.3|157
1627358100000|2021-07-27 03:55:00|12546|12544.7|12545.6|12544.3|12546.8|12545.1|12544.7|12543.4|166
1627358400000|2021-07-27 04:00:00|12545.5|12544.2|12545.7|12544.4|12546.1|12544.8|12544.4|12542.8|156
1627358700000|2021-07-27 04:05:00|12546.1|12544|12546.5|12545.2|12546.7|12545.4|12545.3|12544|123
1627359000000|2021-07-27 04:10:00|12546.7|12545.4|12546.2|12544.9|12546.8|12545.5|12545.4|12544.1|123
1627359300000|2021-07-27 04:15:00|12546.1|12544.8|12546.1|12544.8|12546.7|12545.4|12545.5|12544|139
1627359600000|2021-07-27 04:20:00|12546|12544.7|12544.7|12543.4|12546.1|12544.8|12544.3|12542.4|87
1627359900000|2021-07-27 04:25:00|12544.6|12543.3|12545.8|12543.7|12545.8|12544|12544.2|12542.5|131
1627360200000|2021-07-27 04:30:00|12545.7|12543.6|12545.4|12544.1|12545.7|12544.2|12544.6|12542.9|95
1627360500000|2021-07-27 04:35:00|12545.5|12544.2|12545.4|12544.1|12546.2|12544.9|12545.2|12543.4|94
1627360800000|2021-07-27 04:40:00|12545.3|12544|12545.4|12544.1|12546.1|12544.7|12544.6|12543.3|156
1627361100000|2021-07-27 04:45:00|12545.5|12544.2|12546.5|12545.2|12546.8|12545.5|12545.3|12543.7|114
1627361400000|2021-07-27 04:50:00|12546.4|12545.1|12549.6|12547.5|12550.9|12549.6|12546.4|12545.1|161
1627361700000|2021-07-27 04:55:00|12549.7|12547.6|12548.5|12547.2|12549.8|12548|12548.3|12546.3|156
1627362000000|2021-07-27 05:00:00|12548.7|12546.6|12551|12549.7|12551.3|12549.7|12548.5|12546.4|203
1627362300000|2021-07-27 05:05:00|12550.9|12549.6|12552.4|12551.1|12552.5|12551.2|12550.9|12549.1|219
1627362600000|2021-07-27 05:10:00|12552.5|12551.2|12551.7|12550.4|12552.7|12551.2|12551.6|12549.9|130
1627362900000|2021-07-27 05:15:00|12551.6|12550.3|12550.1|12548.8|12551.9|12550.4|12549.9|12548.3|252
1627363200000|2021-07-27 05:20:00|12550|12548.7|12549.3|12548|12550.7|12549.4|12548.5|12547.2|224
1627363500000|2021-07-27 05:25:00|12549.4|12548.1|12548.9|12547.6|12549.6|12548.1|12548.4|12546.9|191
1627363800000|2021-07-27 05:30:00|12548.8|12547.5|12550.1|12548.8|12551.2|12549.7|12548.6|12547.3|226
1627364100000|2021-07-27 05:35:00|12550|12548.7|12551.2|12549.1|12551.3|12549.6|12548.2|12546.6|201
1627364400000|2021-07-27 05:40:00|12551.1|12549|12552.9|12550.8|12553.3|12552|12550.4|12548.6|277
1627364700000|2021-07-27 05:45:00|12552.6|12551.3|12554.9|12553.6|12556.1|12554.4|12552.6|12551|271
1627365000000|2021-07-27 05:50:00|12555|12553.7|12554.5|12552.4|12556.9|12555.3|12554.1|12552.4|228
1627365300000|2021-07-27 05:55:00|12554.1|12552.8|12554.5|12552.4|12555.8|12554.5|12554|12552.2|219
1627365600000|2021-07-27 06:00:00|12554.6|12552.5|12557.8|12556.5|12561.7|12559.9|12554.5|12552.4|432
1627365900000|2021-07-27 06:05:00|12557.9|12556.6|12558.8|12556.7|12559.3|12557.9|12556.9|12555.6|422
1627366200000|2021-07-27 06:10:00|12558.7|12556.6|12563.8|12562.5|12565.5|12563.8|12557.6|12555.9|477
1627366500000|2021-07-27 06:15:00|12563.7|12562.4|12561.1|12559.8|12564|12562.5|12560|12558.2|368
1627366800000|2021-07-27 06:20:00|12561.2|12559.9|12558|12556.7|12561.6|12559.9|12557.6|12556.3|378
1627367100000|2021-07-27 06:25:00|12558.1|12556.8|12561|12559.7|12562.4|12560.7|12557.9|12556.6|300
1627367400000|2021-07-27 06:30:00|12561.2|12559.9|12562.8|12561.5|12564|12562.2|12561|12559.2|359
1627367700000|2021-07-27 06:35:00|12562.9|12561.6|12561.8|12560.5|12565.1|12563.7|12559.5|12558|371
1627368000000|2021-07-27 06:40:00|12561.7|12560.4|12562.5|12560.4|12562.6|12560.9|12559.5|12558.1|280
1627368300000|2021-07-27 06:45:00|12562.6|12560.5|12561.9|12559.8|12563.6|12562.3|12559.6|12558.3|292
1627368600000|2021-07-27 06:50:00|12561.7|12560.4|12562.8|12561.5|12564.3|12563|12560.4|12559|355
1627368900000|2021-07-27 06:55:00|12562.7|12561.4|12562|12560.7|12563.6|12562.2|12560.1|12558.6|417
1627369200000|2021-07-27 07:00:00|12561.8|12560.5|12563.1|12561.8|12565.2|12563.9|12560.3|12558.9|891
1627369500000|2021-07-27 07:05:00|12562.8|12561.5|12574|12571.9|12575|12573.4|12562.8|12561.5|893
1627369800000|2021-07-27 07:10:00|12573.9|12571.8|12576.1|12574.8|12577.3|12575.6|12571.6|12570.2|693
1627370100000|2021-07-27 07:15:00|12576.2|12574.9|12582.7|12580.6|12587.1|12585.4|12575.5|12574.2|845
1627370400000|2021-07-27 07:20:00|12582.8|12580.7|12586|12583.9|12587|12585.5|12580.5|12578.9|874
1627370700000|2021-07-27 07:25:00|12585.9|12583.8|12589.5|12588.2|12591.3|12589.6|12585.9|12583.8|860
1627371000000|2021-07-27 07:30:00|12589.8|12587.7|12583.1|12581|12590.9|12589.6|12581.5|12580.2|708
1627371300000|2021-07-27 07:35:00|12582.5|12581.2|12587|12585.7|12588.5|12587.2|12581.5|12579.7|812
1627371600000|2021-07-27 07:40:00|12586.9|12585.6|12591.3|12590|12592.5|12591.2|12585.3|12583.7|642
1627371900000|2021-07-27 07:45:00|12591.7|12590.4|12590.2|12588.9|12592.7|12591.2|12588.6|12586.9|679
1627372200000|2021-07-27 07:50:00|12590.3|12589|12590.2|12588.9|12593.5|12592.2|12590.2|12588.9|607
1627372500000|2021-07-27 07:55:00|12590.3|12589|12579.1|12577.8|12590.3|12589|12576.5|12574.9|622
1627372800000|2021-07-27 08:00:00|12579.2|12577.9|12577.4|12576.1|12584.2|12582.9|12577.3|12575.7|657
1627373100000|2021-07-27 08:05:00|12577.3|12576|12571.3|12570|12581.4|12579.6|12571.1|12569.3|801
1627373400000|2021-07-27 08:10:00|12571.4|12570.1|12581.1|12579.8|12581.8|12580.4|12571.4|12570.1|731
1627373700000|2021-07-27 08:15:00|12581|12579.7|12591.7|12590.4|12592.5|12590.9|12579.7|12578|724
1627374000000|2021-07-27 08:20:00|12591.4|12590.1|12586.7|12585.4|12593.3|12592|12585.1|12583.8|621
1627374300000|2021-07-27 08:25:00|12586.8|12585.5|12590.1|12588.8|12593.4|12591.7|12585.3|12584|602
1627374600000|2021-07-27 08:30:00|12589.4|12588.1|12586.4|12585.1|12592|12590.6|12584.9|12583.6|759
1627374900000|2021-07-27 08:35:00|12586.6|12585.3|12587.5|12586.2|12588.6|12586.8|12583.8|12582.3|488
1627375200000|2021-07-27 08:40:00|12587.6|12586.3|12586.4|12585.1|12589.8|12588.5|12584.9|12583.6|374
1627375500000|2021-07-27 08:45:00|12586.7|12585.4|12584.8|12583.5|12590.7|12589.1|12584.1|12582.8|533
1627375800000|2021-07-27 08:50:00|12584.7|12583.4|12584.9|12583.6|12587.8|12586.5|12582.4|12581.1|397
1627376100000|2021-07-27 08:55:00|12585.1|12583.8|12588.1|12586.8|12589.7|12588|12584|12582.7|492
1627376400000|2021-07-27 09:00:00|12588.2|12586.9|12591.1|12589.8|12592.8|12591.5|12585.9|12584.6|462
1627376700000|2021-07-27 09:05:00|12591.2|12589.9|12587.2|12585.9|12592.4|12591.1|12587.2|12585.7|358
1627377000000|2021-07-27 09:10:00|12587.3|12586|12588|12586.7|12589.2|12587.9|12585.2|12583.6|331
1627377300000|2021-07-27 09:15:00|12587.9|12586.6|12585.9|12584.6|12589.6|12588.3|12584.8|12583.5|340
1627377600000|2021-07-27 09:20:00|12586|12584.7|12581.5|12580.2|12587.1|12585.4|12581.3|12580|376
1627377900000|2021-07-27 09:25:00|12581.4|12580.1|12580.9|12579.6|12583.4|12581.9|12579.9|12578.6|379
1627378200000|2021-07-27 09:30:00|12581.4|12580.1|12579|12577.7|12582|12580.7|12576.9|12575.6|393
1627378500000|2021-07-27 09:35:00|12579.1|12577.8|12576.8|12575.5|12580.2|12578.7|12572.6|12571.3|492
1627378800000|2021-07-27 09:40:00|12577.1|12575.8|12576|12574.7|12578|12576.7|12573.4|12572.1|581
1627379100000|2021-07-27 09:45:00|12575.7|12574.4|12577.4|12575.3|12580.8|12579.2|12574.8|12573.5|491
1627379400000|2021-07-27 09:50:00|12577.5|12575.4|12572.9|12571.6|12578.8|12577.1|12571.9|12570.6|404
1627379700000|2021-07-27 09:55:00|12573.2|12571.9|12576.4|12574.3|12576.5|12574.6|12572|12570.6|339
1627380000000|2021-07-27 10:00:00|12575.9|12574.6|12574.2|12572.9|12577.6|12576.3|12574.2|12572.9|355
1627380300000|2021-07-27 10:05:00|12574.1|12572.8|12573.5|12572.2|12576.1|12574.7|12572.5|12571.2|415
1627380600000|2021-07-27 10:10:00|12573.6|12572.3|12579.6|12578.3|12579.6|12578.3|12570.9|12569.6|334
1627380900000|2021-07-27 10:15:00|12579.7|12578.4|12574.9|12573.6|12581.5|12580.2|12574.9|12573.6|441
1627381200000|2021-07-27 10:20:00|12575|12573.7|12572.8|12571.5|12575.9|12574.6|12570.4|12568.6|419
1627381500000|2021-07-27 10:25:00|12573.4|12572.1|12576|12574.7|12577.9|12576.6|12572.6|12571.3|352
1627381800000|2021-07-27 10:30:00|12576.1|12574.8|12575.5|12574.2|12576.1|12574.8|12572.1|12570.8|345
1627382100000|2021-07-27 10:35:00|12575.4|12574.1|12576.3|12574.2|12577.7|12576.3|12573.6|12572.3|340
1627382400000|2021-07-27 10:40:00|12576.4|12574.3|12580.7|12579.4|12581.4|12580.1|12575.1|12573.7|320
1627382700000|2021-07-27 10:45:00|12580.6|12579.3|12577.6|12575.5|12581.9|12580.3|12575.8|12574.5|362
1627383000000|2021-07-27 10:50:00|12577.1|12575.8|12574.3|12573|12578|12576.4|12574.2|12572.9|357
1627383300000|2021-07-27 10:55:00|12574.2|12572.9|12576|12574.7|12578.1|12576.5|12573.5|12572.2|279
1627383600000|2021-07-27 11:00:00|12576.1|12574.8|12581.7|12580.4|12582|12580.5|12573.7|12572.4|479
1627383900000|2021-07-27 11:05:00|12581.8|12580.5|12577.4|12576.1|12582.8|12581.1|12576.9|12575.6|332
1627384200000|2021-07-27 11:10:00|12577.3|12576|12577.6|12576.3|12580.6|12579.3|12576.2|12574.9|403
1627384500000|2021-07-27 11:15:00|12577.7|12576.4|12576.9|12575.6|12578.3|12577|12573.9|12572.6|353
1627384800000|2021-07-27 11:20:00|12577|12575.7|12579.5|12578.2|12579.6|12578.3|12575.6|12574.3|297
1627385100000|2021-07-27 11:25:00|12579.7|12578.4|12579.2|12577.9|12581.3|12580|12576.7|12575.4|335
1627385400000|2021-07-27 11:30:00|12579.4|12578.1|12580.8|12579.5|12582.6|12581.3|12578.4|12577.1|277
1627385700000|2021-07-27 11:35:00|12580.7|12579.4|12572.8|12571.5|12581.2|12579.9|12571.5|12570.2|364
1627386000000|2021-07-27 11:40:00|12572.9|12571.6|12578.5|12577.2|12578.7|12577.4|12572.8|12571.5|360
1627386300000|2021-07-27 11:45:00|12578.6|12577.3|12577.7|12576.4|12578.6|12577.3|12575.9|12574.6|296
1627386600000|2021-07-27 11:50:00|12577.8|12576.5|12573.7|12572.4|12578.5|12577.2|12573.5|12572.2|269
1627386900000|2021-07-27 11:55:00|12573.6|12572.3|12571.7|12570.4|12575.3|12574|12569.6|12568.3|332
1627387200000|2021-07-27 12:00:00|12571.5|12570.2|12567.8|12565.7|12572.9|12571.6|12563.6|12562|529
1627387500000|2021-07-27 12:05:00|12567.7|12565.6|12569.9|12568.6|12569.9|12568.6|12565.7|12564.4|487
1627387800000|2021-07-27 12:10:00|12569.7|12568.4|12569.1|12567.8|12573.2|12571.9|12568.4|12567.1|576
1627388100000|2021-07-27 12:15:00|12568.9|12567.6|12571.3|12570|12573|12571.7|12568.9|12567|500
1627388400000|2021-07-27 12:20:00|12571.4|12570.1|12561.8|12560.5|12572.7|12571.4|12561.1|12559.8|494
1627388700000|2021-07-27 12:25:00|12561.7|12560.4|12564|12561.9|12565.3|12563.9|12561.7|12560.4|362
1627389000000|2021-07-27 12:30:00|12564.1|12562|12566.6|12565.3|12570.2|12568.5|12560.6|12558.5|615
1627389300000|2021-07-27 12:35:00|12566.5|12565.2|12560.2|12558.9|12566.5|12565.2|12559.3|12558|498
1627389600000|2021-07-27 12:40:00|12559.9|12558.6|12558|12556.7|12561.3|12560|12556.4|12555.1|474
1627389900000|2021-07-27 12:45:00|12557.9|12556.6|12558.8|12557.5|12559.9|12558.6|12555.4|12553.9|457
1627390200000|2021-07-27 12:50:00|12558.9|12557.6|12561.2|12559.9|12562.3|12561|12558.8|12557.5|441
1627390500000|2021-07-27 12:55:00|12561.3|12560|12555.9|12554.6|12563.4|12561.9|12554.6|12552.7|490
1627390800000|2021-07-27 13:00:00|12556.6|12554.5|12559|12557.7|12559|12557.7|12555.5|12554.2|436
1627391100000|2021-07-27 13:05:00|12558.9|12557.6|12559.7|12558.4|12564.5|12562.9|12558.7|12557.3|544
1627391400000|2021-07-27 13:10:00|12559.5|12558.2|12563.9|12562.6|12563.9|12562.6|12555.7|12554|564
1627391700000|2021-07-27 13:15:00|12564.3|12563|12562.5|12561.2|12565.6|12563.9|12557.1|12555.8|585
1627392000000|2021-07-27 13:20:00|12562.6|12561.3|12561.7|12560.4|12564.1|12562.8|12560.8|12559.5|466
1627392300000|2021-07-27 13:25:00|12561.6|12560.3|12561.3|12560|12562.1|12560.8|12556.4|12555.1|571
1627392600000|2021-07-27 13:30:00|12561.2|12559.9|12573.2|12571.9|12582.6|12580.5|12561.2|12559.9|1338
1627392900000|2021-07-27 13:35:00|12573.4|12571.3|12581|12579.7|12585|12583.2|12569.8|12567.9|1022
1627393200000|2021-07-27 13:40:00|12581.1|12579.8|12590.4|12589.1|12591.1|12589.8|12580.6|12579.3|834
1627393500000|2021-07-27 13:45:00|12590.3|12589|12585.1|12583.8|12590.8|12589.5|12580.9|12579.2|873
1627393800000|2021-07-27 13:50:00|12585|12583.7|12578.5|12577.2|12587.2|12585.9|12578.4|12577.1|945
1627394100000|2021-07-27 13:55:00|12578.4|12577.1|12584.7|12582.3|12584.8|12582.6|12575.2|12573.5|752
1627394400000|2021-07-27 14:00:00|12584.8|12581|12575.7|12573.6|12585.7|12582.1|12572.2|12570.3|1108
1627394700000|2021-07-27 14:05:00|12575.1|12573.8|12575.5|12573.4|12580.2|12578.9|12573.9|12572.1|946
1627395000000|2021-07-27 14:10:00|12575.6|12573.5|12587.4|12586.1|12589.9|12588.6|12575.6|12573.5|927
1627395300000|2021-07-27 14:15:00|12587.6|12586.3|12592.1|12590.8|12595.8|12594|12586.6|12585|944
1627395600000|2021-07-27 14:20:00|12591.7|12590.4|12588|12586.7|12595.4|12594.1|12582.9|12581.2|836
1627395900000|2021-07-27 14:25:00|12587.9|12586.6|12580.7|12579.4|12588.5|12587.2|12578.1|12576.7|666
1627396200000|2021-07-27 14:30:00|12580.9|12579.6|12583|12581.7|12585.1|12583.6|12576.1|12574.8|804
1627396500000|2021-07-27 14:35:00|12583.6|12582.3|12577.8|12576.5|12584.1|12582.8|12576.5|12575.1|795
1627396800000|2021-07-27 14:40:00|12577.9|12576.6|12573.9|12572.6|12578.8|12577.5|12570.3|12568.6|807
1627397100000|2021-07-27 14:45:00|12574.3|12573|12576.2|12574.9|12581.6|12579.9|12570.2|12568.4|707
1627397400000|2021-07-27 14:50:00|12576.1|12574.8|12580.2|12578.9|12580.8|12579.2|12573.8|12571.7|820
1627397700000|2021-07-27 14:55:00|12580.1|12578.8|12567.2|12565.9|12580.1|12578.8|12564|12562.7|1108
1627398000000|2021-07-27 15:00:00|12567.5|12566.2|12566.9|12565.6|12568.5|12567.2|12563.3|12561.6|889
1627398300000|2021-07-27 15:05:00|12566.8|12565.5|12570.8|12569.5|12573.3|12572|12564.5|12563.2|668
1627398600000|2021-07-27 15:10:00|12570.9|12569.6|12561|12559.7|12570.9|12569.6|12560.4|12558.8|792
1627398900000|2021-07-27 15:15:00|12561.1|12559.8|12570.3|12569|12570.4|12569.1|12560.6|12559.3|608
1627399200000|2021-07-27 15:20:00|12570.1|12568.8|12565.2|12563.9|12572.9|12571.6|12562.2|12560.9|719
1627399500000|2021-07-27 15:25:00|12565.1|12563.8|12563.1|12561.8|12570.4|12568.7|12562.7|12561.1|635
1627399800000|2021-07-27 15:30:00|12563|12561.7|12575|12573.7|12577.5|12576.2|12562.7|12561.4|743
1627400100000|2021-07-27 15:35:00|12575.1|12573.8|12588|12586.7|12588.2|12586.9|12573.8|12572.4|820
1627400400000|2021-07-27 15:40:00|12587.9|12586.6|12585.5|12584.2|12589.8|12588.5|12579.4|12577.5|847
1627400700000|2021-07-27 15:45:00|12585.7|12584.4|12579.3|12578|12585.7|12584.4|12578.1|12576.4|746
1627401000000|2021-07-27 15:50:00|12579.4|12578.1|12581.7|12580.4|12584.8|12583.1|12579.3|12578|560
1627401300000|2021-07-27 15:55:00|12581.8|12580.5|12581.7|12580.4|12583.5|12582.2|12579.4|12578.1|586
1627401600000|2021-07-27 16:00:00|12581.9|12580.6|12585.2|12583.1|12587.3|12586|12580.8|12578.8|660
1627401900000|2021-07-27 16:05:00|12584.9|12583.6|12581.1|12579.8|12587|12585.7|12578|12576.7|748
1627402200000|2021-07-27 16:10:00|12581|12579.7|12584.4|12583.1|12587.6|12586.2|12581|12579.7|708
1627402500000|2021-07-27 16:15:00|12584.3|12583|12585.6|12584.3|12585.8|12584.4|12581.2|12579.9|692
1627402800000|2021-07-27 16:20:00|12585.5|12584.2|12585.4|12584.1|12586.5|12585.2|12583.2|12581.9|594
1627403100000|2021-07-27 16:25:00|12585.3|12584|12580.2|12578.9|12586.5|12585.2|12580|12578.6|544
1627403400000|2021-07-27 16:30:00|12580.1|12578.8|12581.8|12580.5|12581.8|12580.5|12577.6|12576.3|726
1627403700000|2021-07-27 16:35:00|12581.7|12580.4|12579.9|12578.6|12581.9|12580.6|12578.2|12576.9|545
1627404000000|2021-07-27 16:40:00|12579.8|12578.5|12578.5|12577.2|12584.8|12583.2|12578.3|12577|602
1627404300000|2021-07-27 16:45:00|12578.6|12577.3|12577.2|12575.9|12578.8|12577.5|12574.5|12573.2|503
1627404600000|2021-07-27 16:50:00|12577.1|12575.8|12577.5|12576.2|12578|12576.6|12573.8|12572.5|512
1627404900000|2021-07-27 16:55:00|12577.6|12576.3|12579.6|12578.3|12581.1|12579.7|12576.1|12574.8|664
1627405200000|2021-07-27 17:00:00|12579.8|12578.5|12581.1|12579.8|12582.3|12581|12578.7|12577.4|467
1627405500000|2021-07-27 17:05:00|12581.2|12579.9|12575.8|12574.5|12581.2|12579.9|12573.9|12572.3|722
1627405800000|2021-07-27 17:10:00|12576|12574.7|12581.6|12580.3|12581.9|12580.5|12575.5|12574.2|519
1627406100000|2021-07-27 17:15:00|12581.5|12580.2|12584.4|12583.1|12585.3|12584|12580.9|12579.4|575
1627406400000|2021-07-27 17:20:00|12584.2|12582.9|12586.5|12585.2|12587.5|12586.2|12584.2|12582.9|589
1627406700000|2021-07-27 17:25:00|12586.6|12585.3|12579.6|12578.3|12587.5|12586.2|12579.4|12578.1|438
1627407000000|2021-07-27 17:30:00|12580.2|12578.9|12581.7|12580.4|12583.9|12582.6|12579|12577.7|428
1627407300000|2021-07-27 17:35:00|12581.8|12580.5|12578.9|12577.6|12581.9|12580.6|12577.2|12575.9|407
1627407600000|2021-07-27 17:40:00|12578.8|12577.5|12580.2|12578.9|12582.8|12581.5|12578.8|12577.5|450
1627407900000|2021-07-27 17:45:00|12580.3|12579|12584.9|12583.6|12585.8|12584.5|12579.4|12578.1|519
1627408200000|2021-07-27 17:50:00|12584.8|12583.5|12585|12583.7|12587.5|12586.2|12584.3|12583|402
1627408500000|2021-07-27 17:55:00|12585.1|12583.8|12586.1|12584.8|12587.6|12586.3|12584.2|12582.9|446
1627408800000|2021-07-27 18:00:00|12586|12584.7|12582.6|12581.3|12586.4|12585.1|12582.5|12581.2|493
1627409100000|2021-07-27 18:05:00|12582.5|12581.2|12579.4|12578.1|12584|12582.7|12579|12577.7|375
1627409400000|2021-07-27 18:10:00|12579.5|12578.2|12583.6|12582.3|12584.4|12582.9|12578.9|12577.6|330
1627409700000|2021-07-27 18:15:00|12583.5|12582.2|12585.6|12584.3|12586.3|12585|12581.9|12580.6|480
1627410000000|2021-07-27 18:20:00|12585.8|12584.5|12580.4|12579.1|12586.4|12584.8|12579.3|12578|472
1627410300000|2021-07-27 18:25:00|12580.6|12579.3|12583.7|12582.4|12585.5|12584.2|12580.3|12579|400
1627410600000|2021-07-27 18:30:00|12583.8|12582.5|12585.8|12584.5|12586.5|12585.2|12583.5|12582.2|317
1627410900000|2021-07-27 18:35:00|12585.9|12584.6|12589.2|12587.9|12589.5|12588.2|12585.7|12584.4|399
1627411200000|2021-07-27 18:40:00|12589|12587.7|12590.9|12589.6|12591.1|12589.8|12588.4|12587.1|359
1627411500000|2021-07-27 18:45:00|12591|12589.7|12590.9|12589.6|12591.1|12589.8|12588.6|12587.3|309
1627411800000|2021-07-27 18:50:00|12591|12589.7|12591.8|12590.5|12593.5|12592.2|12589.8|12588.5|416
1627412100000|2021-07-27 18:55:00|12591.5|12590.2|12593.2|12591.9|12593.2|12591.9|12589.6|12588.3|431
1627412400000|2021-07-27 19:00:00|12593|12591.7|12592.4|12591.1|12593|12591.7|12590.2|12588.9|373
1627412700000|2021-07-27 19:05:00|12592.3|12591|12591.1|12589.8|12592.8|12591.5|12589.8|12588.5|262
1627413000000|2021-07-27 19:10:00|12591.2|12589.9|12593.2|12591.9|12594|12592.7|12591.1|12589.8|323
1627413300000|2021-07-27 19:15:00|12593.1|12591.8|12592.1|12590.8|12593.1|12591.8|12591.6|12590.3|290
1627413600000|2021-07-27 19:20:00|12592|12590.7|12593.1|12591.8|12593.5|12592.2|12591.2|12589.9|316
1627413900000|2021-07-27 19:25:00|12593.2|12591.9|12593|12591.7|12594.2|12592.9|12592.2|12590.9|187
1627414200000|2021-07-27 19:30:00|12593.1|12591.8|12595.4|12594.1|12596.1|12594.8|12593|12591.7|355
1627414500000|2021-07-27 19:35:00|12595.3|12594|12598.6|12597.3|12598.8|12597.5|12595.1|12593.8|315
1627414800000|2021-07-27 19:40:00|12598.7|12597.4|12592.8|12591.5|12599.5|12598.2|12592.8|12591.5|353
1627415100000|2021-07-27 19:45:00|12592.9|12591.6|12593|12591.7|12593.8|12592.5|12590.2|12588.9|299
1627415400000|2021-07-27 19:50:00|12592.3|12591|12591.5|12590.2|12592.4|12591.1|12587.3|12585.7|535
1627415700000|2021-07-27 19:55:00|12591.4|12590.1|12594.7|12593.4|12595.6|12594.3|12590.1|12588.4|618
1627416000000|2021-07-27 20:00:00|12594.8|12593.5|12594.7|12593.4|12595.2|12593.5|12590.4|12588.6|508
1627416300000|2021-07-27 20:05:00|12594.6|12593.3|12595.4|12594.1|12595.5|12594.2|12591.9|12590.6|345
1627416600000|2021-07-27 20:10:00|12595.3|12594|12596|12593.9|12596.1|12594.7|12592.8|12591.5|387
1627416900000|2021-07-27 20:15:00|12596.1|12594.7|12595.1|12593.8|12596.3|12594.8|12593.4|12592.1|177
1627417200000|2021-07-27 20:20:00|12595.4|12594.1|12598.5|12597.2|12598.6|12597.3|12595.3|12594|191
1627417500000|2021-07-27 20:25:00|12598.6|12597.3|12597.7|12596.4|12599.5|12598.2|12597.5|12596.1|190
1627417800000|2021-07-27 20:30:00|12597.2|12595.9|12598.6|12596.5|12598.9|12597.6|12596|12594.5|360
1627418100000|2021-07-27 20:35:00|12598.7|12596.6|12600.8|12598.7|12601.6|12599.6|12597.6|12596|218
1627418400000|2021-07-27 20:40:00|12600.9|12598.8|12602.6|12600.5|12602.8|12601.3|12600.2|12598.1|181
1627418700000|2021-07-27 20:45:00|12602.2|12600.9|12602.8|12600.7|12602.9|12600.9|12601.9|12599.8|182
1627419000000|2021-07-27 20:50:00|12602.7|12600.6|12604.8|12602.7|12605.1|12603|12602.2|12600.4|280
1627419300000|2021-07-27 20:55:00|12604.4|12602.3|12604.2|12602.1|12606.1|12604|12603.5|12599.8|330
1627419600000|2021-07-27 21:00:00|12603.7|12601|12604|12601.5|12604.4|12601.9|12603.5|12600.7|29
1627419900000|2021-07-27 21:05:00|12604.1|12601.1|12605.2|12600.9|12606.2|12602.3|12603|12600.3|152
1627420200000|2021-07-27 21:10:00|12605|12600.8|12604.7|12601.2|12606.4|12601.9|12604.6|12600.5|142
1627420500000|2021-07-27 21:15:00|12604.8|12601|12604.8|12601.2|12605.5|12603.8|12604.2|12600.7|182
1627420800000|2021-07-27 21:20:00|12604.7|12601.3|12604.3|12600.8|12605.9|12602.5|12603.9|12600.4|153
1627421100000|2021-07-27 21:25:00|12604.6|12600.7|12603.3|12598.6|12605|12601.5|12603.1|12598.6|117
1627421400000|2021-07-27 21:30:00|12603.5|12598.5|12604.9|12598.2|12605.4|12600.8|12601|12595.2|278
1627421700000|2021-07-27 21:35:00|12604.8|12598.4|12603.3|12596.4|12605.4|12598.6|12602.8|12596|216
1627422000000|2021-07-27 21:40:00|12603.5|12596.5|12605.5|12600.5|12606|12601.2|12603|12596.1|233
1627422300000|2021-07-27 21:45:00|12605.2|12600.2|12605.8|12601.7|12605.8|12602.1|12604.8|12600.1|187
1627422600000|2021-07-27 21:50:00|12605.7|12601.5|12605.9|12601.4|12605.9|12602.3|12603|12600.9|134
1627422900000|2021-07-27 21:55:00|12603.9|12601.1|12603.8|12599.7|12605.8|12601.9|12603.1|12599.4|157
1627423200000|2021-07-27 22:00:00|12604|12599.6|12602.9|12600.4|12604.8|12600.6|12602.5|12598.9|380
1627423500000|2021-07-27 22:05:00|12602.8|12600.2|12604.1|12602|12605.2|12602.3|12602.4|12600.2|294
1627423800000|2021-07-27 22:10:00|12604.2|12602.1|12603.4|12601.3|12604.2|12602.1|12602.5|12600.2|223
1627424100000|2021-07-27 22:15:00|12603.5|12601.4|12604.4|12602.3|12604.5|12602.4|12602.1|12600|207
1627424400000|2021-07-27 22:20:00|12604.5|12602.4|12604.1|12602|12605.8|12603.7|12603.4|12601.3|222
1627424700000|2021-07-27 22:25:00|12604|12601.9|12601|12598.9|12604.1|12602|12600.6|12598.5|271
1627425000000|2021-07-27 22:30:00|12601.1|12599|12601.9|12599.8|12602.8|12600.7|12601.1|12599|126
1627425300000|2021-07-27 22:35:00|12602|12599.9|12602.6|12600.5|12602.9|12600.8|12601|12598.9|140
1627425600000|2021-07-27 22:40:00|12602.5|12600.4|12602.4|12600.3|12602.9|12600.8|12601.7|12599.6|120
1627425900000|2021-07-27 22:45:00|12601.7|12599.6|12601.1|12599|12602|12599.9|12600.9|12598.8|105
1627426200000|2021-07-27 22:50:00|12601|12598.9|12600.4|12598.3|12602.2|12600.1|12600.4|12598.3|136
1627426500000|2021-07-27 22:55:00|12600.5|12598.4|12599.9|12597.8|12600.9|12598.8|12598.7|12596.6|120
1627426800000|2021-07-27 23:00:00|12599.8|12597.7|12597.5|12595.4|12600.7|12598.6|12596.6|12594.5|223
1627427100000|2021-07-27 23:05:00|12597.4|12595.3|12596.6|12594.5|12598|12595.9|12595.9|12594.1|156
1627427400000|2021-07-27 23:10:00|12596.7|12594.6|12596.4|12594.3|12596.8|12595.1|12595.6|12593.5|165
1627427700000|2021-07-27 23:15:00|12596.3|12594.2|12596.1|12594|12596.7|12594.6|12595.7|12593.7|156
1627428000000|2021-07-27 23:20:00|12596.2|12594.1|12594.3|12592.2|12596.2|12594.3|12593.7|12591.7|136
1627428300000|2021-07-27 23:25:00|12594.2|12592.1|12594.5|12592.4|12595|12593.2|12594|12591.9|159
1627428600000|2021-07-27 23:30:00|12594|12591.9|12593.3|12591.2|12594.1|12592.3|12591.8|12590.2|155
1627428900000|2021-07-27 23:35:00|12593.4|12591.3|12593.2|12591.1|12593.6|12592.1|12592.4|12590.8|139
1627429200000|2021-07-27 23:40:00|12593.1|12591|12594.2|12592.1|12594.7|12593|12592.5|12590.9|123
1627429500000|2021-07-27 23:45:00|12594.1|12592|12592.9|12590.8|12594.2|12592.1|12592.5|12590.7|163
1627429800000|2021-07-27 23:50:00|12593|12590.9|12592|12589.9|12593|12590.9|12591.4|12589.5|116
1627430100000|2021-07-27 23:55:00|12592.1|12590|12592.5|12590.4|12592.7|12590.9|12591.5|12589.6|225
1627430400000|2021-07-28 00:00:00|12592|12590.7|12591.1|12589.8|12592.5|12591|12589.2|12587.6|506
1627430700000|2021-07-28 00:05:00|12591.6|12590.3|12591.4|12589.3|12592.4|12590.8|12589.4|12587.6|271
1627431000000|2021-07-28 00:10:00|12591.1|12589.8|12591.3|12589.2|12592.3|12590.6|12589.6|12587.9|287
1627431300000|2021-07-28 00:15:00|12591.2|12589.1|12594|12591.9|12595|12593.3|12587.3|12585.5|405
1627431600000|2021-07-28 00:20:00|12593.9|12591.8|12593.1|12591.8|12593.9|12592.3|12589.9|12588.3|390
1627431900000|2021-07-28 00:25:00|12593.2|12591.9|12596.6|12595.3|12596.9|12595.3|12593|12591.6|244
1627432200000|2021-07-28 00:30:00|12596.5|12595.2|12593.8|12591.7|12597.3|12595.6|12592.7|12591.1|294
1627432500000|2021-07-28 00:35:00|12593.7|12591.6|12593.8|12591.7|12595.2|12593.5|12592.8|12591.1|263
1627432800000|2021-07-28 00:40:00|12593.7|12591.6|12596.5|12594.4|12596.8|12595.2|12592.8|12591.1|211
1627433100000|2021-07-28 00:45:00|12596.4|12594.3|12594.3|12593|12597|12595.4|12593.5|12591.8|284
1627433400000|2021-07-28 00:50:00|12594.2|12592.9|12597.6|12595.5|12597.6|12595.6|12594.2|12592.6|201
1627433700000|2021-07-28 00:55:00|12597.3|12596|12595|12593.7|12598.8|12596.9|12594.9|12593.4|277
1627434000000|2021-07-28 01:00:00|12594.9|12593.6|12588.1|12586.8|12595|12593.7|12588.1|12586.5|359
1627434300000|2021-07-28 01:05:00|12588.2|12586.9|12590.5|12589.2|12591.8|12590.2|12588.1|12586.3|314
1627434600000|2021-07-28 01:10:00|12590.2|12588.9|12590.2|12588.9|12591.8|12590|12590.1|12588.5|230
1627434900000|2021-07-28 01:15:00|12590.3|12589|12588.6|12586.5|12590.4|12589|12587.1|12585.4|425
1627435200000|2021-07-28 01:20:00|12588|12586.7|12583.1|12581.8|12588.5|12587|12582.9|12580.8|386
1627435500000|2021-07-28 01:25:00|12583.5|12581.4|12583.3|12581.2|12583.8|12581.9|12581.7|12580|287
1627435800000|2021-07-28 01:30:00|12583.5|12581.4|12583.8|12582.5|12587.4|12585.8|12583|12580.9|434
1627436100000|2021-07-28 01:35:00|12584.2|12582.1|12587.4|12585.3|12588.9|12587.4|12583|12581.2|460
1627436400000|2021-07-28 01:40:00|12586.8|12585.5|12590.6|12588.5|12590.9|12588.8|12584.8|12583.2|532
1627436700000|2021-07-28 01:45:00|12590.7|12588.6|12588.8|12586.7|12590.7|12588.6|12587.1|12585.3|529
1627437000000|2021-07-28 01:50:00|12588.9|12586.8|12588.3|12587|12589.8|12588.2|12587.4|12585.8|528
1627437300000|2021-07-28 01:55:00|12588.4|12587.1|12588.3|12586.2|12588.8|12587.3|12585.7|12583.9|417
1627437600000|2021-07-28 02:00:00|12588.2|12586.1|12593.9|12591.8|12596.3|12594.4|12588|12586.1|578
1627437900000|2021-07-28 02:05:00|12594|12591.9|12597.2|12595.9|12597.8|12596.3|12592.9|12591.3|524
1627438200000|2021-07-28 02:10:00|12597.3|12596|12589.2|12587.1|12598.2|12596.8|12588.6|12587|508
1627438500000|2021-07-28 02:15:00|12588.6|12587.3|12586.6|12584.5|12589.4|12588.1|12584|12582.5|438
1627438800000|2021-07-28 02:20:00|12586.2|12584.9|12580.8|12579.5|12586.7|12585|12580.3|12578.3|252
1627439100000|2021-07-28 02:25:00|12580.9|12579.6|12584.4|12582.3|12584.7|12582.8|12580.9|12579|270
1627439400000|2021-07-28 02:30:00|12583.4|12582.1|12582.7|12580.6|12584.4|12582.5|12582.1|12580.4|298
1627439700000|2021-07-28 02:35:00|12582.6|12580.5|12582.5|12581.2|12583.6|12581.9|12582|12580.3|262
1627440000000|2021-07-28 02:40:00|12582.6|12581.3|12582.7|12581.4|12583.7|12582|12581.9|12580.5|292
1627440300000|2021-07-28 02:45:00|12582.5|12581.2|12583.8|12582.5|12584.5|12582.6|12582|12580.6|246
1627440600000|2021-07-28 02:50:00|12583.9|12582.6|12583.6|12581.5|12584.4|12582.9|12582.2|12580.5|273
1627440900000|2021-07-28 02:55:00|12583.7|12581.6|12582.6|12580.5|12583.7|12582|12582.1|12580.4|304
1627441200000|2021-07-28 03:00:00|12582.3|12581|12582.5|12581.2|12584.2|12582.5|12582.1|12580.4|365
1627441500000|2021-07-28 03:05:00|12582.4|12581.1|12582.4|12581.1|12583.7|12582.1|12582.1|12580.4|334
1627441800000|2021-07-28 03:10:00|12582.5|12581.2|12579.9|12577.8|12583|12581.3|12579.1|12577.4|257
1627442100000|2021-07-28 03:15:00|12579.8|12577.7|12581|12579.7|12582.8|12581.1|12579.5|12577.7|256
1627442400000|2021-07-28 03:20:00|12581.1|12579.8|12580|12578.7|12581.5|12580|12579.7|12578.4|214
1627442700000|2021-07-28 03:25:00|12579.9|12578.6|12580.9|12579.6|12581.8|12580.2|12579.7|12578.4|227
1627443000000|2021-07-28 03:30:00|12580.8|12579.5|12580.3|12579|12581.9|12580.4|12579.4|12577.7|219
1627443300000|2021-07-28 03:35:00|12580.4|12579.1|12583.8|12581.7|12586.8|12584.7|12580.3|12578.4|269
1627443600000|2021-07-28 03:40:00|12583.9|12581.8|12586.9|12584.8|12587.1|12585.1|12583.7|12581.6|244
1627443900000|2021-07-28 03:45:00|12586.8|12584.7|12587.4|12585.3|12589.3|12587.7|12586.1|12584.1|290
1627444200000|2021-07-28 03:50:00|12586.9|12585.6|12586.8|12584.7|12587.4|12585.8|12584.9|12583.2|209
1627444500000|2021-07-28 03:55:00|12586.7|12584.6|12589|12586.9|12589.4|12587.6|12586.5|12584.5|241
1627444800000|2021-07-28 04:00:00|12588.2|12587|12587.7|12585.6|12588.7|12587|12586.1|12584.4|207
1627445100000|2021-07-28 04:05:00|12587.8|12585.7|12586.8|12585.5|12588.7|12587.2|12586.6|12584.8|232
1627445400000|2021-07-28 04:10:00|12586.7|12585.4|12586|12583.9|12587.8|12586.3|12585.4|12583.4|227
1627445700000|2021-07-28 04:15:00|12585.9|12583.8|12586.8|12584.7|12587.2|12585.8|12585.7|12583.8|217
1627446000000|2021-07-28 04:20:00|12586.9|12584.8|12585|12583.7|12587.1|12585.1|12584.8|12583.1|185
1627446300000|2021-07-28 04:25:00|12585.1|12583.8|12585.9|12584.6|12586.2|12584.7|12583.7|12582.4|168
1627446600000|2021-07-28 04:30:00|12585.8|12584.5|12586.4|12585.1|12587.1|12585.3|12585.6|12583.9|162
1627446900000|2021-07-28 04:35:00|12586.3|12585|12586.9|12584.8|12587.1|12585.4|12585.7|12584.1|136
1627447200000|2021-07-28 04:40:00|12587|12584.9|12585|12583.7|12587|12585.1|12584.1|12582.7|200
1627447500000|2021-07-28 04:45:00|12585.2|12583.9|12584.7|12583.4|12585.9|12584.2|12583.4|12582.1|158
1627447800000|2021-07-28 04:50:00|12585.2|12583.1|12586.6|12585.3|12587.4|12585.8|12584.6|12582.9|161
1627448100000|2021-07-28 04:55:00|12586.7|12585.4|12587|12585.7|12588.5|12586.9|12586.5|12584.9|192
1627448400000|2021-07-28 05:00:00|12587.1|12585.8|12592.1|12590.8|12594.1|12592.4|12587|12585.6|413
1627448700000|2021-07-28 05:05:00|12592|12590.7|12591.3|12589.2|12592.8|12591.2|12589.9|12588.5|290
1627449000000|2021-07-28 05:10:00|12591.2|12589.1|12591.3|12590|12592.1|12590.8|12589.4|12587.7|317
1627449300000|2021-07-28 05:15:00|12591.2|12589.9|12595.7|12593.6|12595.7|12593.6|12591.2|12589.9|313
1627449600000|2021-07-28 05:20:00|12595.3|12594|12594.9|12592.8|12597.3|12595.6|12594.2|12592.5|341
1627449900000|2021-07-28 05:25:00|12595|12592.9|12593.8|12592.5|12595.1|12593.4|12592.9|12590.9|382
1627450200000|2021-07-28 05:30:00|12594.2|12592.1|12597.2|12595.1|12597.3|12595.2|12592.1|12590.5|496
1627450500000|2021-07-28 05:35:00|12597.1|12595|12594.5|12592.4|12597.3|12595.2|12593.7|12591.9|407
1627450800000|2021-07-28 05:40:00|12593.7|12592.5|12593.6|12591.5|12595.8|12594.1|12592.8|12591.2|406
1627451100000|2021-07-28 05:45:00|12593.7|12591.6|12589.8|12587.7|12594.2|12592.4|12589|12587.2|320
1627451400000|2021-07-28 05:50:00|12589.7|12587.6|12586.6|12584.5|12590.2|12588.2|12586.5|12584.4|326
1627451700000|2021-07-28 05:55:00|12586.5|12584.4|12582.7|12580.6|12587.6|12586|12582.2|12580.3|281
1627452000000|2021-07-28 06:00:00|12582.6|12580.5|12584.3|12582.2|12586.3|12584.6|12581.8|12580.4|467
1627452300000|2021-07-28 06:05:00|12584.4|12582.3|12586.2|12584.9|12588.5|12586.8|12584|12582.3|375
1627452600000|2021-07-28 06:10:00|12586.3|12585|12582.1|12580.8|12588.5|12586.8|12582|12580.7|377
1627452900000|2021-07-28 06:15:00|12582|12580.7|12579|12576.9|12582.9|12581.4|12578.6|12576.8|395
1627453200000|2021-07-28 06:20:00|12579.1|12577|12579|12577.7|12581.5|12580.2|12577.7|12576.4|320
1627453500000|2021-07-28 06:25:00|12579.1|12577.8|12577.5|12576.2|12579.7|12578.1|12575.9|12574.6|338
1627453800000|2021-07-28 06:30:00|12577.9|12575.8|12579.2|12577.9|12581.6|12580.3|12575.9|12574.4|409
1627454100000|2021-07-28 06:35:00|12579.3|12578|12581.2|12579.9|12581.6|12579.9|12579.2|12577.9|245
1627454400000|2021-07-28 06:40:00|12581.3|12580|12580.2|12578.9|12584.7|12583.4|12580.2|12578.9|384
1627454700000|2021-07-28 06:45:00|12579.8|12578.5|12580.2|12578.9|12581|12579.4|12577.8|12576.1|347
1627455000000|2021-07-28 06:50:00|12580.1|12578.8|12578.7|12577.4|12580.6|12579|12578.7|12577.4|274
1627455300000|2021-07-28 06:55:00|12578.8|12577.5|12586.3|12584.2|12589.5|12587.8|12578.7|12577.4|524
1627455600000|2021-07-28 07:00:00|12586.2|12584.1|12587|12584.9|12588.7|12587.2|12580.7|12578.6|715
1627455900000|2021-07-28 07:05:00|12586.4|12585.1|12582.6|12581.3|12587.1|12585.4|12579.3|12578|728
1627456200000|2021-07-28 07:10:00|12582.4|12581.1|12582.7|12581.4|12583.4|12582.1|12580|12578.7|548
1627456500000|2021-07-28 07:15:00|12582.6|12581.3|12585.8|12584.5|12590.3|12589|12581.4|12579.7|442
1627456800000|2021-07-28 07:20:00|12586|12584.7|12579.1|12577.8|12586.3|12584.9|12576.2|12574.5|544
1627457100000|2021-07-28 07:25:00|12578.8|12577.5|12577|12575.7|12580.1|12578.8|12576.3|12575|368
1627457400000|2021-07-28 07:30:00|12576.7|12575.4|12587|12584.9|12587|12585.3|12575.7|12574.4|473
1627457700000|2021-07-28 07:35:00|12587.1|12585|12583.5|12581.4|12587.4|12586.1|12582.7|12581.4|436
1627458000000|2021-07-28 07:40:00|12583.6|12581.5|12586.9|12584.8|12587.5|12586.2|12582.2|12580.9|438
1627458300000|2021-07-28 07:45:00|12586.7|12585.4|12591.5|12590.2|12591.8|12590.2|12586.1|12584.8|296
1627458600000|2021-07-28 07:50:00|12591.4|12590.1|12587.5|12586.2|12591.8|12590.2|12586.7|12585.3|295
1627458900000|2021-07-28 07:55:00|12587.4|12586.1|12583.5|12582.2|12587.5|12586.2|12583.1|12581.8|389
1627459200000|2021-07-28 08:00:00|12583.8|12582.5|12582.7|12581.4|12590.4|12588.7|12582.5|12581.2|428
1627459500000|2021-07-28 08:05:00|12582.8|12581.5|12584.5|12583.2|12586.3|12585|12582.2|12580.9|514
1627459800000|2021-07-28 08:10:00|12584.4|12583.1|12589.7|12588.4|12590.6|12589.3|12583.8|12582.5|540
1627460100000|2021-07-28 08:15:00|12589.8|12588.5|12585.9|12584.6|12594|12592.4|12585.8|12584.1|407
1627460400000|2021-07-28 08:20:00|12585.8|12584.5|12583.4|12582.1|12586.9|12585.2|12580.7|12579.4|399
1627460700000|2021-07-28 08:25:00|12583.3|12582|12581|12579.7|12584.4|12583.1|12580.6|12579|318
1627461000000|2021-07-28 08:30:00|12580.9|12579.6|12580.4|12579.1|12581.9|12580.6|12577|12575.4|365
1627461300000|2021-07-28 08:35:00|12580.3|12579|12582.7|12581.4|12584.8|12583.1|12580.3|12579|374
1627461600000|2021-07-28 08:40:00|12582.4|12581.1|12581|12579.7|12582.8|12581.5|12578.7|12577.4|376
1627461900000|2021-07-28 08:45:00|12581.3|12580|12577.5|12576.2|12581.4|12580.1|12576.8|12575.5|469
1627462200000|2021-07-28 08:50:00|12577.4|12576.1|12570.4|12569.1|12577.9|12576.6|12570.4|12569.1|455
1627462500000|2021-07-28 08:55:00|12569.7|12568.4|12569.4|12568.1|12572.3|12571|12567.8|12566.5|509
1627462800000|2021-07-28 09:00:00|12569.3|12568|12568.4|12567.1|12571.7|12570.4|12567.6|12566.3|491
1627463100000|2021-07-28 09:05:00|12568.3|12567|12565.3|12564|12568.5|12567.2|12564.5|12563.2|283
1627463400000|2021-07-28 09:10:00|12565.2|12563.9|12562.9|12561.6|12565.2|12563.9|12561.9|12560.6|301
1627463700000|2021-07-28 09:15:00|12562.8|12561.5|12563|12561.7|12563.2|12561.9|12561.1|12559.8|331
1627464000000|2021-07-28 09:20:00|12562.6|12561.3|12566.8|12565.5|12568|12566.7|12562.1|12560.8|437
1627464300000|2021-07-28 09:25:00|12567.3|12565.2|12568.3|12567|12570.1|12568.8|12566|12564.4|467
1627464600000|2021-07-28 09:30:00|12568.2|12566.9|12568.4|12567.1|12569.2|12567.9|12566|12564.7|315
1627464900000|2021-07-28 09:35:00|12568.5|12567.2|12569.5|12568.2|12570.8|12569.5|12567.7|12566.4|283
1627465200000|2021-07-28 09:40:00|12568.7|12567.4|12567.3|12565.2|12569.8|12568.2|12566.8|12565.2|368
1627465500000|2021-07-28 09:45:00|12567.2|12565.1|12565.2|12563.9|12569.3|12567.9|12565.2|12563.9|452
1627465800000|2021-07-28 09:50:00|12565|12563.7|12566.4|12564.3|12567.1|12565.6|12562.4|12561.1|285
1627466100000|2021-07-28 09:55:00|12566.5|12564.4|12565.9|12564.6|12567.9|12566.2|12564.3|12563|332
1627466400000|2021-07-28 10:00:00|12566|12564.7|12563.7|12562.4|12566.4|12564.7|12562|12560.7|359
1627466700000|2021-07-28 10:05:00|12563.8|12562.5|12568.4|12567.1|12568.5|12567.2|12562.8|12561.5|406
1627467000000|2021-07-28 10:10:00|12568.3|12567|12571.9|12570.6|12572.5|12571.2|12567.7|12566.4|427
1627467300000|2021-07-28 10:15:00|12572|12570.7|12567.8|12566.5|12574.8|12573.5|12567.6|12566.2|440
1627467600000|2021-07-28 10:20:00|12567.9|12566.6|12569.1|12567.8|12570.7|12569.4|12567.6|12565.8|389
1627467900000|2021-07-28 10:25:00|12569|12567.7|12572.5|12571.2|12574.4|12573.1|12568.3|12567|465
1627468200000|2021-07-28 10:30:00|12572.4|12571.1|12569.9|12568.6|12574.1|12572.8|12569.7|12568.3|402
1627468500000|2021-07-28 10:35:00|12570|12568.7|12571.5|12570.2|12573.4|12571.8|12568.2|12566.9|393
1627468800000|2021-07-28 10:40:00|12571.3|12570|12575.1|12573.8|12578.5|12576.8|12571.2|12569.9|447
1627469100000|2021-07-28 10:45:00|12575|12573.7|12575.7|12574.4|12577.9|12576.6|12574.6|12572.9|339
1627469400000|2021-07-28 10:50:00|12575.6|12574.3|12579.6|12578.3|12580.9|12579.6|12575.6|12574.3|354
1627469700000|2021-07-28 10:55:00|12579.5|12578.2|12576.7|12575.4|12579.6|12578.3|12576.6|12575.3|302
1627470000000|2021-07-28 11:00:00|12576.8|12575.5|12573.9|12572.6|12576.8|12575.5|12571.4|12570|393
1627470300000|2021-07-28 11:05:00|12573.8|12572.5|12574.1|12572.8|12574.6|12573.3|12570.7|12569.4|369
1627470600000|2021-07-28 11:10:00|12574|12572.7|12573.6|12572.3|12574.4|12573.1|12570.8|12569.5|388
1627470900000|2021-07-28 11:15:00|12573.7|12572.4|12573.4|12572.1|12574.6|12573.3|12572.2|12570.9|345
1627471200000|2021-07-28 11:20:00|12573.3|12572|12575.4|12574.1|12575.9|12574.4|12572.4|12571.1|469
1627471500000|2021-07-28 11:25:00|12575.5|12574.2|12574.6|12573.3|12575.5|12574.2|12572.2|12570.9|392
1627471800000|2021-07-28 11:30:00|12574.7|12573.4|12566.5|12564.4|12574.8|12573.5|12566|12564.2|533
1627472100000|2021-07-28 11:35:00|12566.6|12564.5|12574.1|12572.8|12574.2|12572.9|12565.9|12564.1|619
1627472400000|2021-07-28 11:40:00|12574|12572.7|12570.1|12568.8|12574.9|12573.3|12569.5|12568.2|437
1627472700000|2021-07-28 11:45:00|12570.4|12569.1|12567.4|12566.1|12570.4|12569.1|12565.1|12563.8|475
1627473000000|2021-07-28 11:50:00|12567.5|12566.2|12569.4|12568.1|12572.1|12570.8|12566.9|12565.5|453
1627473300000|2021-07-28 11:55:00|12568.7|12567.4|12564.8|12563.5|12568.9|12567.6|12564.7|12563.4|468
1627473600000|2021-07-28 12:00:00|12565|12563.7|12565.4|12564.1|12567.9|12566.6|12562.5|12561.2|516
1627473900000|2021-07-28 12:05:00|12565.3|12564|12561.6|12560.3|12565.3|12564|12560.9|12559.5|478
1627474200000|2021-07-28 12:10:00|12562|12560.7|12570|12568.7|12570.4|12568.8|12561.6|12560.3|387
1627474500000|2021-07-28 12:15:00|12570.1|12568.8|12564.4|12563.1|12570.3|12569|12563.6|12562.3|435
1627474800000|2021-07-28 12:20:00|12564.2|12562.9|12572.3|12571|12572.6|12571|12564.2|12562.9|410
1627475100000|2021-07-28 12:25:00|12572.2|12570.9|12570.2|12565.6|12573.9|12572.6|12568.1|12565|455
1627475400000|2021-07-28 12:30:00|12570.1|12565.4|12585|12583.7|12590.1|12588|12568.3|12564.9|1098
1627475700000|2021-07-28 12:35:00|12585.1|12583.8|12583.5|12582.2|12588.7|12587.2|12582.4|12581.1|682
1627476000000|2021-07-28 12:40:00|12583.3|12582|12583.4|12582.1|12588.7|12587.4|12581.4|12579.7|791
1627476300000|2021-07-28 12:45:00|12583.5|12582.2|12581.9|12580.6|12583.7|12582.2|12578.5|12577.2|409
1627476600000|2021-07-28 12:50:00|12582|12580.7|12583.1|12581.8|12586|12584.7|12580|12578.7|583
1627476900000|2021-07-28 12:55:00|12583.3|12582|12588.8|12587.5|12589.2|12587.9|12578.4|12577.1|705
1627477200000|2021-07-28 13:00:00|12588.6|12587.3|12581.4|12579.3|12589|12587.7|12576|12574.3|866
1627477500000|2021-07-28 13:05:00|12580.8|12579.5|12580.3|12579|12583.4|12582.1|12575.9|12574.4|621
1627477800000|2021-07-28 13:10:00|12580.2|12578.9|12581.7|12580.4|12585.1|12583.8|12580.2|12578.9|508
1627478100000|2021-07-28 13:15:00|12581.8|12580.5|12586.2|12584.9|12587.4|12586.1|12580.2|12578.8|650
1627478400000|2021-07-28 13:20:00|12586.3|12585|12586.9|12585.6|12588.9|12587.6|12584.9|12583.6|709
1627478700000|2021-07-28 13:25:00|12587|12585.7|12587.5|12586.2|12590.8|12589.5|12585.8|12584.5|573
1627479000000|2021-07-28 13:30:00|12587.6|12586.3|12586.1|12584.8|12588.8|12587.5|12580.1|12578.8|706
1627479300000|2021-07-28 13:35:00|12586.2|12584.9|12592|12590.7|12593.8|12592.5|12585.6|12584.3|641
1627479600000|2021-07-28 13:40:00|12592.2|12590.9|12597.7|12596.4|12598.3|12596.7|12589.7|12588.4|551
1627479900000|2021-07-28 13:45:00|12598.3|12597|12594.8|12593.5|12603.2|12601.9|12593.2|12591.9|594
1627480200000|2021-07-28 13:50:00|12594.9|12593.6|12597.5|12596.2|12603.2|12601.3|12593.2|12591.9|569
1627480500000|2021-07-28 13:55:00|12597.8|12596.5|12595.2|12593.9|12598.4|12597.1|12588.8|12587.5|724
1627480800000|2021-07-28 14:00:00|12595.1|12593.8|12585|12583.7|12597|12595.7|12584.9|12583.6|818
1627481100000|2021-07-28 14:05:00|12584.9|12583.6|12586.4|12585.1|12588.4|12586.8|12579.4|12577.5|789
1627481400000|2021-07-28 14:10:00|12586.1|12584.8|12590|12588.7|12591|12589.7|12584.9|12583.4|794
1627481700000|2021-07-28 14:15:00|12589.9|12588.6|12582.6|12581.3|12591|12589.7|12581.7|12580|735
1627482000000|2021-07-28 14:20:00|12582.5|12581.2|12581|12579.7|12583|12581.7|12577.2|12575.9|645
1627482300000|2021-07-28 14:25:00|12581.4|12580.1|12585.5|12584.2|12586.3|12585|12580.9|12579.6|622
1627482600000|2021-07-28 14:30:00|12585.4|12584.1|12584.9|12583.6|12585.4|12584.1|12576.3|12574.9|786
1627482900000|2021-07-28 14:35:00|12584.8|12583.5|12583.4|12582.1|12585.4|12584.1|12578.1|12576.8|665
1627483200000|2021-07-28 14:40:00|12583.5|12582.2|12581.4|12580.1|12587.1|12585.8|12579.9|12578.6|761
1627483500000|2021-07-28 14:45:00|12581.2|12579.9|12578.6|12577.3|12583.2|12581.5|12576.1|12574.8|679
1627483800000|2021-07-28 14:50:00|12578.5|12577.2|12576.9|12574.8|12579.9|12577.9|12570.6|12569.3|723
1627484100000|2021-07-28 14:55:00|12576.8|12575.5|12580.1|12578.8|12584.2|12582.5|12575.3|12574|810
1627484400000|2021-07-28 15:00:00|12580.2|12578.9|12573.1|12571.8|12580.2|12578.9|12571.9|12570.6|836
1627484700000|2021-07-28 15:05:00|12573|12571.7|12572.1|12570.8|12575.3|12574|12569.8|12568.5|585
1627485000000|2021-07-28 15:10:00|12572|12570.7|12571|12569.7|12573.1|12571.8|12566.2|12564.9|579
1627485300000|2021-07-28 15:15:00|12570.9|12569.6|12569.9|12568.6|12574.6|12573.3|12569|12567.7|485
1627485600000|2021-07-28 15:20:00|12569.8|12568.5|12570.2|12568.9|12570.6|12569.3|12567.3|12566|503
1627485900000|2021-07-28 15:25:00|12570.1|12568.8|12571.8|12570.5|12573.1|12571.8|12568.4|12567|584
1627486200000|2021-07-28 15:30:00|12571.9|12570.6|12570.7|12569.4|12573.4|12572.1|12567.5|12566.2|538
1627486500000|2021-07-28 15:35:00|12570.8|12569.5|12564.5|12563.2|12570.8|12569.5|12564.4|12563.1|410
1627486800000|2021-07-28 15:40:00|12564.6|12563.3|12561.6|12560.3|12565|12563.7|12560.9|12559.6|459
1627487100000|2021-07-28 15:45:00|12561.9|12560.6|12564.4|12563.1|12570.5|12569.2|12559.5|12558.2|633
1627487400000|2021-07-28 15:50:00|12564.3|12563|12558.9|12557.6|12564.4|12563.1|12555.6|12554.3|575
1627487700000|2021-07-28 15:55:00|12558.8|12557.5|12564.1|12562.8|12564.5|12563.2|12558.5|12557.2|428
1627488000000|2021-07-28 16:00:00|12564.2|12562.9|12567.5|12566.2|12568.5|12567.1|12563.5|12562.2|474
1627488300000|2021-07-28 16:05:00|12567.6|12566.3|12565.4|12564.1|12567.7|12566.4|12563.5|12562.2|485
1627488600000|2021-07-28 16:10:00|12565.3|12564|12562.8|12561.5|12566.3|12564.8|12559.7|12558.4|555
1627488900000|2021-07-28 16:15:00|12562.9|12561.6|12565.1|12563.8|12565.9|12564.6|12561|12559.7|413
1627489200000|2021-07-28 16:20:00|12564.8|12563.5|12560.8|12559.5|12567.7|12566.4|12560.4|12559.1|552
1627489500000|2021-07-28 16:25:00|12561|12559.7|12562.8|12561.5|12563|12561.7|12559.3|12558|530
1627489800000|2021-07-28 16:30:00|12562.7|12561.4|12560.2|12558.9|12562.7|12561.4|12558.6|12557.3|346
1627490100000|2021-07-28 16:35:00|12560.1|12558.8|12562.8|12561.5|12563.7|12562.4|12558|12556.7|338
1627490400000|2021-07-28 16:40:00|12562.9|12561.6|12563.5|12562.2|12566.2|12564.9|12562.7|12561.4|393
1627490700000|2021-07-28 16:45:00|12563.6|12562.3|12564.9|12563.6|12566|12564.7|12563|12561.7|272
1627491000000|2021-07-28 16:50:00|12565|12563.7|12564.8|12563.5|12566.8|12565.5|12561.1|12559.8|444
1627491300000|2021-07-28 16:55:00|12564.7|12563.4|12559.5|12558.2|12564.7|12563.4|12559.4|12557.9|546
1627491600000|2021-07-28 17:00:00|12559.1|12557.8|12555.5|12554.2|12559.1|12557.8|12553.2|12551.9|637
1627491900000|2021-07-28 17:05:00|12555.6|12554.3|12558.7|12557.4|12559.8|12558.5|12554.8|12553.5|468
1627492200000|2021-07-28 17:10:00|12558.6|12557.3|12563.7|12562.4|12563.8|12562.5|12558.6|12557.3|427
1627492500000|2021-07-28 17:15:00|12563.8|12562.5|12566.9|12565.6|12567|12565.7|12563|12561.7|389
1627492800000|2021-07-28 17:20:00|12566.8|12565.5|12566.8|12565.5|12567.7|12566.4|12566|12564.7|392
1627493100000|2021-07-28 17:25:00|12566.9|12565.6|12568.2|12566.9|12569.1|12567.8|12566.8|12565.5|322
1627493400000|2021-07-28 17:30:00|12568.1|12566.8|12569.8|12568.5|12569.9|12568.6|12567.4|12566.1|247
1627493700000|2021-07-28 17:35:00|12569.9|12568.6|12569.9|12568.6|12570.9|12569.6|12567.4|12566.1|386
1627494000000|2021-07-28 17:40:00|12569.8|12568.5|12568.4|12567.1|12569.8|12568.5|12568|12566.7|304
1627494300000|2021-07-28 17:45:00|12568.5|12567.2|12570|12568.7|12570.8|12569.5|12567.5|12566.2|291
1627494600000|2021-07-28 17:50:00|12569.9|12568.6|12568.2|12566.9|12570.7|12569.4|12566.1|12564.8|311
1627494900000|2021-07-28 17:55:00|12568.3|12567|12568.7|12561.7|12574.9|12568.4|12565|12561.6|399
1627495200000|2021-07-28 18:00:00|12568.8|12561.8|12578.5|12576.4|12605.5|12602.3|12568.6|12561.6|1968
1627495500000|2021-07-28 18:05:00|12578.6|12576.5|12587.3|12585.2|12593.2|12591.1|12578.4|12576.3|1296
1627495800000|2021-07-28 18:10:00|12587.7|12585.6|12574.7|12572.6|12590.4|12588.3|12563.7|12561.6|1214
1627496100000|2021-07-28 18:15:00|12574.6|12572.5|12569.7|12568.4|12575.7|12573.6|12565|12562.9|1160
1627496400000|2021-07-28 18:20:00|12569.4|12568.1|12568.8|12567.5|12571.7|12569.6|12562.4|12560.3|1002
1627496700000|2021-07-28 18:25:00|12568.5|12567.2|12562.5|12560.4|12571|12569.3|12561|12559.4|828
1627497000000|2021-07-28 18:30:00|12562.1|12560.8|12559.9|12557.8|12566.1|12564.8|12557|12554.1|1147
1627497300000|2021-07-28 18:35:00|12560|12557.9|12539.4|12537.3|12570.6|12568.5|12538.5|12536.3|1637
1627497600000|2021-07-28 18:40:00|12539.8|12537.7|12539.2|12537.1|12542.9|12540.8|12530.9|12528.8|1486
1627497900000|2021-07-28 18:45:00|12540.1|12538|12537.1|12535|12541.4|12539.3|12525.4|12523.3|1334
1627498200000|2021-07-28 18:50:00|12536.9|12534.8|12537.8|12535.7|12542.3|12540.3|12530.7|12528.6|1162
1627498500000|2021-07-28 18:55:00|12537.5|12535.4|12531.2|12529.1|12537.8|12535.7|12524.3|12522.2|1063
1627498800000|2021-07-28 19:00:00|12531.3|12529.2|12533.6|12531.5|12536.5|12534.4|12524.8|12523.2|1068
1627499100000|2021-07-28 19:05:00|12533.3|12531.2|12534.5|12532.4|12537.1|12535|12531|12528.9|772
1627499400000|2021-07-28 19:10:00|12534.6|12532.5|12537.5|12535.4|12538.9|12537.2|12530.3|12528.3|856
1627499700000|2021-07-28 19:15:00|12537.3|12535.2|12532.4|12531.1|12537.5|12535.7|12529.4|12527.4|811
1627500000000|2021-07-28 19:20:00|12532.2|12530.9|12529.2|12527.9|12533.3|12532|12527.2|12525.9|659
1627500300000|2021-07-28 19:25:00|12529.3|12528|12530.6|12529.3|12532.5|12531.2|12529.3|12528|569
1627500600000|2021-07-28 19:30:00|12530.7|12529.4|12528.1|12526.8|12531.3|12530|12527.7|12526.4|527
1627500900000|2021-07-28 19:35:00|12528.3|12527|12532.1|12530|12534.1|12532.6|12528.1|12526.8|516
1627501200000|2021-07-28 19:40:00|12531.4|12530.1|12532.7|12531.4|12535.2|12533.7|12529.8|12528.5|553
1627501500000|2021-07-28 19:45:00|12533|12530.9|12537.1|12535.8|12538.8|12537.2|12532.3|12530.5|647
1627501800000|2021-07-28 19:50:00|12537|12535.7|12534.5|12533.2|12539.1|12537.4|12533.5|12532.2|639
1627502100000|2021-07-28 19:55:00|12534.7|12532.6|12531.4|12530.1|12537.1|12535.8|12529|12527.3|590
1627502400000|2021-07-28 20:00:00|12531.3|12530|12528.9|12527.6|12532.4|12531.1|12528.4|12527.1|369
1627502700000|2021-07-28 20:05:00|12529.3|12527.2|12529.1|12527.8|12530.3|12528.6|12526|12524.3|307
1627503000000|2021-07-28 20:10:00|12529|12527.7|12524.8|12522.7|12529.1|12527.8|12523.9|12522.3|240
1627503300000|2021-07-28 20:15:00|12525.1|12523|12519.9|12517.8|12525.7|12523.9|12518.5|12516.4|298
1627503600000|2021-07-28 20:20:00|12519.8|12517.7|12517.2|12515.9|12519.8|12518|12516.7|12514.8|208
1627503900000|2021-07-28 20:25:00|12517.1|12515.8|12519.2|12517.1|12519.5|12517.7|12517.1|12515.4|130
1627504200000|2021-07-28 20:30:00|12519.4|12518.1|12519.1|12517.8|12521|12519.7|12516.8|12514.7|219
1627504500000|2021-07-28 20:35:00|12519.3|12518|12520.3|12519|12520.4|12519.1|12518.2|12516.8|107
1627504800000|2021-07-28 20:40:00|12520.4|12519.1|12525.2|12523.1|12525.4|12523.7|12520.3|12519|164
1627505100000|2021-07-28 20:45:00|12525.3|12523.2|12528.9|12526.8|12529.4|12527.3|12525|12523.2|218
1627505400000|2021-07-28 20:50:00|12529|12526.9|12523|12520.9|12529|12526.9|12522.4|12520.3|272
1627505700000|2021-07-28 20:55:00|12522.9|12520.8|12528.3|12521.3|12530|12523|12521.8|12518.9|180
1627506000000|2021-07-28 21:00:00|12528|12521|12528.5|12521.5|12533.7|12526.7|12525.5|12519.7|22
1627506300000|2021-07-28 21:05:00|12528.7|12521.7|12528|12521|12528.7|12521.7|12527.5|12520.5|86
1627506600000|2021-07-28 21:10:00|12528.1|12521.1|12527.8|12520.8|12528.7|12521.7|12527.7|12520.7|65
1627506900000|2021-07-28 21:15:00|12528.2|12521.2|12528.7|12521.7|12529.4|12522.4|12527.6|12520.6|88
1627507200000|2021-07-28 21:20:00|12528.9|12521.9|12528.9|12521.9|12529.5|12522.5|12528.5|12521.5|82
1627507500000|2021-07-28 21:25:00|12528.7|12521.7|12529|12522|12529.3|12522.3|12528.6|12521.6|84
1627507800000|2021-07-28 21:30:00|12529.1|12522.1|12528.9|12521.9|12529.4|12522.5|12528.2|12521.2|135
1627508100000|2021-07-28 21:35:00|12529|12522|12529|12522|12529.4|12523.1|12528.4|12521.8|168
1627508400000|2021-07-28 21:40:00|12528.9|12521.9|12529.4|12522.7|12529.6|12523.1|12528.6|12521.7|178
1627508700000|2021-07-28 21:45:00|12529.3|12522.8|12527.5|12522|12529.7|12522.9|12526.9|12521.4|250
1627509000000|2021-07-28 21:50:00|12527.4|12522.1|12527.3|12522.3|12527.7|12522.8|12526.6|12521.6|213
1627509300000|2021-07-28 21:55:00|12527.4|12522.4|12527.8|12523|12528.4|12523.7|12526.4|12522|222
1627509600000|2021-07-28 22:00:00|12527.6|12522.9|12524.7|12522.6|12527.9|12523.6|12523.6|12520.9|261
1627509900000|2021-07-28 22:05:00|12524.6|12522.5|12522.1|12520|12524.9|12522.7|12522|12519.9|131
1627510200000|2021-07-28 22:10:00|12522.2|12520.1|12521.7|12519.6|12522.4|12520.5|12521.5|12519.4|62
1627510500000|2021-07-28 22:15:00|12521.6|12519.5|12521.6|12519.5|12522.7|12520.6|12521.5|12519.4|78
1627510800000|2021-07-28 22:20:00|12521.7|12519.6|12522.6|12520.5|12523|12520.9|12521.2|12519.1|90
1627511100000|2021-07-28 22:25:00|12522.7|12520.6|12522.6|12520.5|12522.9|12520.7|12522.5|12520.4|46
1627511400000|2021-07-28 22:30:00|12522.8|12520.7|12524.7|12522.6|12525|12522.9|12522.8|12520.7|126
1627511700000|2021-07-28 22:35:00|12524.8|12522.7|12525|12522.9|12525.7|12523.6|12523.6|12521.7|105
1627512000000|2021-07-28 22:40:00|12524.7|12522.6|12522.7|12520.6|12524.9|12522.8|12522.2|12520.1|126
1627512300000|2021-07-28 22:45:00|12522.9|12520.8|12524.8|12522.7|12524.9|12522.8|12522.8|12520.7|119
1627512600000|2021-07-28 22:50:00|12524.7|12522.6|12523.1|12521|12524.9|12522.8|12522.9|12520.8|89
1627512900000|2021-07-28 22:55:00|12523|12520.9|12524.6|12522.5|12525.7|12523.8|12522.2|12520.1|154
1627513200000|2021-07-28 23:00:00|12524.7|12522.6|12523.1|12521.8|12524.8|12522.9|12522.9|12521.2|125
1627513500000|2021-07-28 23:05:00|12523.2|12521.9|12522.2|12520.9|12523.7|12521.9|12522.1|12520.2|146
1627513800000|2021-07-28 23:10:00|12522.6|12520.5|12522.9|12520.8|12524.1|12522|12522.3|12520.2|134
1627514100000|2021-07-28 23:15:00|12523.2|12521.1|12522.7|12521.4|12524.5|12522.6|12522.6|12520.9|139
1627514400000|2021-07-28 23:20:00|12522.8|12521.5|12522.1|12520|12522.9|12521.5|12520.5|12519|139
1627514700000|2021-07-28 23:25:00|12521.7|12520.4|12521.3|12519.2|12522|12520.6|12520.8|12519.1|181
1627515000000|2021-07-28 23:30:00|12521.5|12519.4|12520.4|12519.1|12523.5|12521.9|12520.4|12518.8|213
1627515300000|2021-07-28 23:35:00|12520.9|12518.8|12521.2|12519.9|12522.6|12520.8|12520.4|12518.7|117
1627515600000|2021-07-28 23:40:00|12521.3|12520|12523.3|12521.2|12524.1|12522.4|12521.1|12519.4|188
1627515900000|2021-07-28 23:45:00|12523.2|12521.1|12522.7|12521.4|12523.6|12521.9|12522.6|12520.8|127
1627516200000|2021-07-28 23:50:00|12522.8|12521.5|12522.5|12520.4|12523.2|12521.5|12522|12520.2|107
1627516500000|2021-07-28 23:55:00|12522.3|12521|12521.4|12519.3|12522.6|12521|12520.6|12518.8|133
1627516800000|2021-07-29 00:00:00|12521.5|12519.4|12523|12520.9|12523.7|12522.2|12519.4|12517.8|360
1627517100000|2021-07-29 00:05:00|12522.7|12521.4|12523.5|12522.2|12524.4|12522.8|12522.5|12520.8|231
1627517400000|2021-07-29 00:10:00|12523.6|12522.3|12522.7|12521.4|12525.5|12523.8|12521.9|12520.3|238
1627517700000|2021-07-29 00:15:00|12523|12520.9|12522.5|12521.2|12525.4|12523.8|12522|12520.1|241
1627518000000|2021-07-29 00:20:00|12522.6|12521.3|12526.4|12524.3|12526.9|12525.3|12522.4|12520.8|273
1627518300000|2021-07-29 00:25:00|12526.3|12524.2|12526.4|12524.3|12527.2|12525.5|12525.1|12523.2|203
1627518600000|2021-07-29 00:30:00|12526.8|12525.1|12527|12524.9|12528.4|12526.8|12525.8|12524.1|252
1627518900000|2021-07-29 00:35:00|12526.9|12524.8|12525.6|12524.3|12527.7|12526.1|12524.9|12523.2|236
1627519200000|2021-07-29 00:40:00|12526.2|12524.1|12529.8|12528.5|12531.6|12529.9|12525.4|12523.7|258
1627519500000|2021-07-29 00:45:00|12529.7|12528.4|12525.1|12523.8|12530.7|12529|12525|12523.4|263
1627519800000|2021-07-29 00:50:00|12525.2|12523.9|12525.3|12523.2|12526|12524.2|12522|12520.7|373
1627520100000|2021-07-29 00:55:00|12525.2|12523.1|12525.2|12523.9|12525.3|12523.9|12521.9|12520.3|353
1627520400000|2021-07-29 01:00:00|12525.1|12523.8|12527.2|12525.9|12528.7|12527.1|12524.7|12523.4|551
1627520700000|2021-07-29 01:05:00|12527.3|12526|12526.2|12524.9|12528|12526.2|12525.2|12523.4|515
1627521000000|2021-07-29 01:10:00|12526.1|12524.8|12526|12524.7|12527.4|12525.6|12524|12522.4|431
1627521300000|2021-07-29 01:15:00|12525.9|12524.6|12522.7|12521.4|12528.6|12527|12522.6|12521.3|430
1627521600000|2021-07-29 01:20:00|12522.6|12521.3|12527.4|12526.1|12528.6|12526.7|12522.5|12520.9|346
1627521900000|2021-07-29 01:25:00|12527.8|12525.7|12526|12523.9|12529.3|12527.7|12525.5|12523.8|366
1627522200000|2021-07-29 01:30:00|12525.9|12523.8|12525.5|12523.4|12527.5|12525.8|12524.1|12522.4|632
1627522500000|2021-07-29 01:35:00|12525.4|12523.3|12527|12524.9|12527|12525.7|12523.3|12521.7|454
1627522800000|2021-07-29 01:40:00|12526.9|12524.8|12523|12520.9|12527.7|12526.3|12522.6|12520.9|421
1627523100000|2021-07-29 01:45:00|12523.1|12521|12522.3|12521|12525.8|12524.4|12521.8|12520|526
1627523400000|2021-07-29 01:50:00|12522.5|12521.2|12521|12519.7|12524.4|12522.7|12520.1|12518.4|589
1627523700000|2021-07-29 01:55:00|12521.1|12519.8|12519.6|12518.3|12522.1|12520.4|12519.3|12518|297
1627524000000|2021-07-29 02:00:00|12519.5|12518.2|12518.7|12517.4|12520.3|12519|12515.8|12514.4|406
1627524300000|2021-07-29 02:05:00|12518.9|12517.6|12521.2|12519.9|12522.9|12521.6|12517.3|12515.5|353
1627524600000|2021-07-29 02:10:00|12521.3|12520|12521.6|12520.3|12522.2|12520.9|12520.8|12519|316
1627524900000|2021-07-29 02:15:00|12521.7|12520.4|12522.8|12521.5|12523|12521.6|12521.1|12519.4|295
1627525200000|2021-07-29 02:20:00|12522.7|12521.4|12522.9|12521.6|12525.5|12524|12522.4|12521.1|335
1627525500000|2021-07-29 02:25:00|12523.1|12521.8|12520|12518.7|12523.8|12522.2|12519.9|12518.3|289
1627525800000|2021-07-29 02:30:00|12520.1|12518.8|12516.5|12514.4|12520.1|12518.8|12516.1|12514.3|430
1627526100000|2021-07-29 02:35:00|12516.4|12514.3|12505.2|12503.1|12516.8|12515.2|12502|12499.9|667
1627526400000|2021-07-29 02:40:00|12504.9|12502.8|12505.8|12503.7|12510|12507.9|12504.3|12502.2|637
1627526700000|2021-07-29 02:45:00|12505.7|12503.6|12504.5|12502.4|12508|12506.1|12504|12502|385
1627527000000|2021-07-29 02:50:00|12503.8|12502.5|12507.7|12505.6|12507.8|12506.1|12502.3|12500.6|336
1627527300000|2021-07-29 02:55:00|12507.6|12505.5|12508.1|12506|12508.3|12506.5|12505.5|12503.5|334
1627527600000|2021-07-29 03:00:00|12508.2|12506.1|12508.2|12506.1|12509.7|12508.1|12506.9|12505.4|298
1627527900000|2021-07-29 03:05:00|12508.3|12506.2|12505.8|12504.5|12509|12507.3|12503.7|12502.1|373
1627528200000|2021-07-29 03:10:00|12505.7|12504.4|12507|12505.7|12508.1|12506.3|12505.3|12503.6|326
1627528500000|2021-07-29 03:15:00|12506.9|12505.6|12508.6|12507.3|12510.5|12508.5|12506.5|12505.2|312
1627528800000|2021-07-29 03:20:00|12508.5|12507.2|12505.7|12503.6|12509.8|12508|12505.6|12503.6|213
1627529100000|2021-07-29 03:25:00|12505.3|12504|12507.6|12506.3|12507.9|12506.4|12504|12502.2|220
1627529400000|2021-07-29 03:30:00|12507.1|12505.8|12506.3|12504.2|12507.5|12506|12503.7|12502|301
1627529700000|2021-07-29 03:35:00|12506.4|12504.3|12505.1|12503|12507|12505.2|12504.5|12502.8|213
1627530000000|2021-07-29 03:40:00|12505|12502.9|12501.1|12499|12505|12503.2|12500.2|12498.5|426
1627530300000|2021-07-29 03:45:00|12501.2|12499.1|12497.4|12495.3|12501.2|12499.5|12495.2|12493.4|359
1627530600000|2021-07-29 03:50:00|12497.5|12495.4|12496.3|12494.2|12499.1|12497.4|12496.1|12494|307
1627530900000|2021-07-29 03:55:00|12496.2|12494.1|12493.3|12491.2|12497|12495.4|12492.1|12490.3|343
1627531200000|2021-07-29 04:00:00|12493.2|12491.1|12492.9|12490.8|12493.9|12491.8|12491.7|12490.2|242
1627531500000|2021-07-29 04:05:00|12492.8|12490.7|12492.9|12491.6|12493.3|12491.6|12491.2|12489.6|173
1627531800000|2021-07-29 04:10:00|12492.8|12491.5|12488.8|12487.5|12492.8|12491.5|12486.6|12484.7|217
1627532100000|2021-07-29 04:15:00|12488.9|12487.6|12489.1|12487|12490.6|12489|12488.5|12486.7|148
1627532400000|2021-07-29 04:20:00|12489|12486.9|12490.1|12488|12491|12489.3|12488.4|12486.7|187
1627532700000|2021-07-29 04:25:00|12490.2|12488.1|12490.1|12488|12491.1|12489.4|12489.1|12487.5|219
1627533000000|2021-07-29 04:30:00|12490|12487.9|12490.1|12488|12490.9|12489.1|12489.6|12487.9|95
1627533300000|2021-07-29 04:35:00|12490|12487.9|12489.1|12487.8|12490.8|12489|12488.4|12486.9|248
1627533600000|2021-07-29 04:40:00|12489.2|12487.9|12489.1|12487|12490.2|12488.5|12488.5|12486.6|170
1627533900000|2021-07-29 04:45:00|12489.2|12487.1|12488.9|12487.6|12490.2|12488.6|12488|12486.3|238
1627534200000|2021-07-29 04:50:00|12488.8|12487.5|12488.7|12486.6|12489|12487.6|12486.9|12485.2|179
1627534500000|2021-07-29 04:55:00|12488.4|12487.1|12489.5|12487.4|12491.7|12489.9|12487.7|12485.9|182
1627534800000|2021-07-29 05:00:00|12489.1|12487.8|12488.2|12486.9|12490.1|12488.5|12487.3|12485.7|326
1627535100000|2021-07-29 05:05:00|12488.3|12487|12488.1|12486.8|12490|12488.3|12487.4|12485.6|180
1627535400000|2021-07-29 05:10:00|12487.6|12486.3|12486.5|12485.2|12488.6|12487|12486.5|12484.9|141
1627535700000|2021-07-29 05:15:00|12486.6|12485.3|12486.5|12484.4|12487.6|12485.9|12484.9|12483.2|169
1627536000000|2021-07-29 05:20:00|12486.4|12484.3|12488.2|12486.9|12488.7|12487.4|12485.8|12484|243
1627536300000|2021-07-29 05:25:00|12488.1|12486.8|12489.3|12487.2|12490|12488.2|12486.1|12484.4|363
1627536600000|2021-07-29 05:30:00|12489.4|12487.3|12488.2|12486.9|12489.5|12487.7|12486.5|12485.2|398
1627536900000|2021-07-29 05:35:00|12488.1|12486.8|12487.9|12486.6|12489.9|12488.2|12486.8|12485.2|260
1627537200000|2021-07-29 05:40:00|12488|12486.7|12484.9|12483.6|12488.8|12486.9|12484.8|12483.1|308
1627537500000|2021-07-29 05:45:00|12484.8|12483.5|12487.5|12486.2|12487.6|12486.2|12484.3|12483|237
1627537800000|2021-07-29 05:50:00|12487.4|12486.1|12486.5|12484.4|12489.5|12488.2|12485.8|12484.1|249
1627538100000|2021-07-29 05:55:00|12486.4|12484.3|12490.7|12488.6|12491.8|12490.3|12486.2|12484.3|469
1627538400000|2021-07-29 06:00:00|12490.8|12488.7|12490.2|12488.9|12491.7|12490.4|12488.2|12486.9|430
1627538700000|2021-07-29 06:05:00|12490.1|12488.8|12486.2|12484.9|12491.4|12490.1|12486.1|12484.8|291
1627539000000|2021-07-29 06:10:00|12486.3|12485|12481.5|12480.2|12486.3|12485|12481|12479.3|335
1627539300000|2021-07-29 06:15:00|12481.3|12480|12483.3|12482|12485|12483.5|12480.7|12479.3|381
1627539600000|2021-07-29 06:20:00|12483.4|12482.1|12485.6|12484.3|12485.9|12484.4|12482.9|12481.5|305
1627539900000|2021-07-29 06:25:00|12485.7|12484.4|12488.6|12486.5|12489.2|12487.5|12485.6|12484.3|269
1627540200000|2021-07-29 06:30:00|12488.5|12486.4|12488.8|12487.5|12489.8|12488.5|12486.4|12485.1|279
1627540500000|2021-07-29 06:35:00|12488.9|12487.6|12486.7|12485.4|12488.9|12487.6|12485.7|12484.4|258
1627540800000|2021-07-29 06:40:00|12486.8|12485.5|12491.1|12489.8|12491.2|12489.9|12486.2|12484.9|326
1627541100000|2021-07-29 06:45:00|12491.2|12489.9|12491.2|12489.9|12491.5|12490.1|12489.4|12488.1|311
1627541400000|2021-07-29 06:50:00|12490.9|12489.6|12490.5|12489.2|12491.2|12489.9|12488.8|12487.5|248
1627541700000|2021-07-29 06:55:00|12490.6|12489.3|12488.7|12487.4|12490.6|12489.3|12486.3|12485|385
1627542000000|2021-07-29 07:00:00|12488.4|12487.1|12479.5|12478.2|12489.1|12487.8|12476.7|12475.3|505
1627542300000|2021-07-29 07:05:00|12479.6|12478.3|12479.6|12478.3|12483.9|12482.3|12478.7|12477|464
1627542600000|2021-07-29 07:10:00|12479.5|12478.2|12474.9|12473.6|12479.6|12478.3|12474.1|12472.8|422
1627542900000|2021-07-29 07:15:00|12474.8|12473.5|12479.7|12478.4|12480.3|12478.6|12473.7|12472.4|466
1627543200000|2021-07-29 07:20:00|12479.6|12478.3|12476.5|12475.2|12481.1|12479.4|12475.2|12473.9|362
1627543500000|2021-07-29 07:25:00|12476.6|12475.3|12479.7|12478.4|12479.8|12478.5|12472.8|12471.5|489
1627543800000|2021-07-29 07:30:00|12480|12478.7|12478.7|12477.4|12483.8|12482.3|12478.6|12477.1|329
1627544100000|2021-07-29 07:35:00|12478.8|12477.5|12477.8|12476.5|12481.1|12479.8|12476.3|12474.7|363
1627544400000|2021-07-29 07:40:00|12477.9|12476.6|12475.7|12474.4|12479|12477.7|12473.9|12472.6|474
1627544700000|2021-07-29 07:45:00|12475.6|12474.3|12480.7|12479.4|12481.2|12479.9|12474.8|12473.5|460
1627545000000|2021-07-29 07:50:00|12480.6|12479.3|12472.4|12471.1|12481|12479.6|12471.7|12470|286
1627545300000|2021-07-29 07:55:00|12472.5|12471.2|12467.8|12466.5|12472.7|12471.2|12467.7|12466.4|330
1627545600000|2021-07-29 08:00:00|12468.4|12467.1|12465.9|12464.6|12472|12470.7|12465.7|12464.4|445
1627545900000|2021-07-29 08:05:00|12465.8|12464.5|12467.8|12466.5|12468.9|12467.6|12463.7|12462.3|495
1627546200000|2021-07-29 08:10:00|12468.2|12466.9|12459.3|12457.2|12468.2|12466.9|12458.4|12457.1|412
1627546500000|2021-07-29 08:15:00|12459.4|12457.3|12460.7|12459.4|12462.4|12461.1|12457.2|12455.9|413
1627546800000|2021-07-29 08:20:00|12460.8|12459.5|12462.3|12461|12463.9|12462.6|12460.3|12458.7|383
1627547100000|2021-07-29 08:25:00|12462.4|12461.1|12462.7|12461.4|12465.3|12464|12461.7|12460.4|284
1627547400000|2021-07-29 08:30:00|12463.1|12461.8|12462.2|12460.9|12465.4|12464.1|12462.1|12460.6|327
1627547700000|2021-07-29 08:35:00|12461.7|12460.4|12454.6|12453.3|12461.7|12460.4|12453.4|12452.1|328
1627548000000|2021-07-29 08:40:00|12454.5|12453.2|12458.8|12457.5|12458.9|12457.6|12452.1|12450.8|375
1627548300000|2021-07-29 08:45:00|12459.2|12457.9|12462.4|12461.1|12464|12462.7|12456.9|12455.6|329
1627548600000|2021-07-29 08:50:00|12462.3|12461|12467|12465.7|12467.8|12466.5|12462.2|12460.9|342
1627548900000|2021-07-29 08:55:00|12467.1|12465.8|12464.6|12463.3|12468.6|12467.3|12463.8|12462.5|319
1627549200000|2021-07-29 09:00:00|12465|12463.7|12469.4|12468.1|12469.4|12468.1|12464.7|12463.4|346
1627549500000|2021-07-29 09:05:00|12469.5|12468.2|12471.7|12470.4|12472.7|12471.4|12465.3|12464|348
1627549800000|2021-07-29 09:10:00|12472.2|12470.9|12470.6|12469.3|12473.3|12472|12469.3|12468|333
1627550100000|2021-07-29 09:15:00|12470.5|12469.2|12469.4|12468.1|12473.1|12471.8|12469.3|12467.7|332
1627550400000|2021-07-29 09:20:00|12469.3|12468|12467.7|12466.4|12469.6|12468|12466.9|12465.3|289
1627550700000|2021-07-29 09:25:00|12467.6|12466.3|12468.6|12467.3|12469.5|12468.2|12467.6|12466.3|199
1627551000000|2021-07-29 09:30:00|12469|12467.7|12470.1|12468.8|12470.3|12469|12466.8|12465.4|215
1627551300000|2021-07-29 09:35:00|12470.2|12468.9|12471.6|12470.3|12471.7|12470.4|12469|12467.7|377
1627551600000|2021-07-29 09:40:00|12471.5|12470.2|12469.8|12468.5|12472.7|12471.4|12467.6|12466.3|373
1627551900000|2021-07-29 09:45:00|12469.9|12468.6|12465.6|12464.3|12470.2|12468.9|12463|12461.7|361
1627552200000|2021-07-29 09:50:00|12465.8|12464.5|12472.6|12471.3|12473.6|12472.3|12465.8|12464.5|383
1627552500000|2021-07-29 09:55:00|12472.7|12471.4|12468.8|12467.5|12472.8|12471.5|12468.8|12467.4|321
1627552800000|2021-07-29 10:00:00|12468.9|12467.6|12468.6|12467.3|12470|12468.5|12466.5|12465.2|412
1627553100000|2021-07-29 10:05:00|12468.7|12467.4|12469.4|12468.1|12470.1|12468.7|12467.5|12466.2|320
1627553400000|2021-07-29 10:10:00|12469.3|12468|12466.5|12465.2|12470.9|12469.6|12464.5|12463.2|350
1627553700000|2021-07-29 10:15:00|12466.6|12465.3|12469.9|12468.6|12470.3|12469|12466.4|12465|277
1627554000000|2021-07-29 10:20:00|12469.8|12468.5|12468.5|12467.2|12469.9|12468.6|12466.9|12465.6|210
1627554300000|2021-07-29 10:25:00|12468.3|12467|12469.4|12468.1|12469.9|12468.3|12466.6|12465|221
1627554600000|2021-07-29 10:30:00|12469.5|12468.2|12470.8|12469.5|12471.8|12470.5|12469|12467.5|322
1627554900000|2021-07-29 10:35:00|12470.7|12469.4|12469.6|12467.5|12472.2|12470.9|12468.3|12466.9|279
1627555200000|2021-07-29 10:40:00|12469.2|12467.9|12470.9|12469.6|12472|12470.7|12469.2|12467.9|350
1627555500000|2021-07-29 10:45:00|12471|12469.7|12471.5|12470.2|12473.4|12472.1|12470.8|12469.2|432
1627555800000|2021-07-29 10:50:00|12470.9|12469.6|12474.4|12473.1|12474.7|12473.4|12470.6|12469.1|307
1627556100000|2021-07-29 10:55:00|12474.5|12473.2|12472|12470.7|12474.9|12473.6|12471.8|12470.5|429
1627556400000|2021-07-29 11:00:00|12471.9|12470.6|12471.3|12470|12472.5|12471.2|12470.1|12468.8|344
1627556700000|2021-07-29 11:05:00|12471.4|12470.1|12472.3|12471|12473|12471.7|12470.9|12469.6|264
1627557000000|2021-07-29 11:10:00|12472.4|12471.1|12471.7|12470.4|12473.2|12471.9|12470.1|12468.8|302
1627557300000|2021-07-29 11:15:00|12471.8|12470.5|12471.6|12470.3|12472.9|12471.3|12468.2|12466.9|236
1627557600000|2021-07-29 11:20:00|12471.7|12470.4|12474.9|12473.6|12475.3|12474|12471.5|12470.2|267
1627557900000|2021-07-29 11:25:00|12474.8|12473.5|12472.6|12471.3|12475.6|12474.3|12472.5|12470.9|289
1627558200000|2021-07-29 11:30:00|12472.5|12471.2|12475|12473.7|12475|12473.7|12471|12469.7|302
1627558500000|2021-07-29 11:35:00|12474.9|12473.6|12475.8|12474.5|12476.4|12475.1|12474.1|12472.8|249
1627558800000|2021-07-29 11:40:00|12475.9|12474.6|12471.1|12469.8|12475.9|12474.6|12470.9|12469.4|314
1627559100000|2021-07-29 11:45:00|12471.2|12469.9|12474.3|12473|12474.6|12473.3|12470|12468.7|268
1627559400000|2021-07-29 11:50:00|12474.4|12473.1|12474|12472.7|12475.8|12474.5|12470|12468.7|320
1627559700000|2021-07-29 11:55:00|12473.9|12472.6|12469.3|12468|12475.3|12473.9|12469.2|12467.9|358
1627560000000|2021-07-29 12:00:00|12469.1|12467.8|12471.1|12469.8|12472.4|12471.1|12467|12465.5|361
1627560300000|2021-07-29 12:05:00|12470.3|12469|12472.5|12471.2|12474.6|12473.3|12469.3|12467.8|312
1627560600000|2021-07-29 12:10:00|12472.6|12471.3|12471.7|12470.4|12474.3|12473|12470.9|12469.6|408
1627560900000|2021-07-29 12:15:00|12472|12470.7|12469.3|12468|12472|12470.7|12468.6|12467|339
1627561200000|2021-07-29 12:20:00|12469.4|12468.1|12469.4|12468.1|12471.6|12470.3|12468.6|12467|320
1627561500000|2021-07-29 12:25:00|12469.3|12468|12470.9|12467.6|12471.1|12469.5|12466.8|12465.2|389
1627561800000|2021-07-29 12:30:00|12471|12467.5|12462.8|12461.5|12471|12467.8|12456.9|12455.6|912
1627562100000|2021-07-29 12:35:00|12462.9|12461.6|12464.6|12463.3|12470.2|12468.9|12462.6|12461.3|587
1627562400000|2021-07-29 12:40:00|12464.5|12463.2|12457.6|12456.3|12467|12465.7|12456.6|12455.2|671
1627562700000|2021-07-29 12:45:00|12457.8|12456.5|12461.9|12459.8|12463.5|12462|12457.6|12456.3|525
1627563000000|2021-07-29 12:50:00|12461.8|12459.7|12457.9|12456.6|12461.8|12460.4|12456.2|12454.8|566
1627563300000|2021-07-29 12:55:00|12457.8|12456.5|12464.3|12462.2|12464.3|12462.6|12456.9|12455.6|539
1627563600000|2021-07-29 13:00:00|12463.4|12462.1|12463.3|12462|12465.7|12464.4|12458.2|12456.9|803
1627563900000|2021-07-29 13:05:00|12463.4|12462.1|12465.9|12464.6|12468|12466.7|12463.1|12461.4|695
1627564200000|2021-07-29 13:10:00|12465.7|12464.4|12467.8|12466.5|12469.5|12468.2|12462.2|12460.9|515
1627564500000|2021-07-29 13:15:00|12467.7|12466.4|12470.5|12469.2|12470.8|12469.5|12465.6|12464.3|439
1627564800000|2021-07-29 13:20:00|12470.3|12469|12470|12467.9|12474|12472.7|12468|12466.7|467
1627565100000|2021-07-29 13:25:00|12469.6|12468.3|12471.4|12470.1|12471.4|12470.1|12466.4|12465.1|478
1627565400000|2021-07-29 13:30:00|12471.7|12470.4|12474.2|12472.9|12477.2|12475.9|12468.8|12467.5|637
1627565700000|2021-07-29 13:35:00|12474.3|12473|12477.2|12475.9|12478.5|12477.2|12472.6|12471.3|475
1627566000000|2021-07-29 13:40:00|12476.9|12475.6|12474.3|12473|12479.6|12478.3|12472.7|12471.4|454
1627566300000|2021-07-29 13:45:00|12474.1|12472.8|12468.7|12467.4|12478|12476.7|12468.3|12466.7|762
1627566600000|2021-07-29 13:50:00|12468.6|12467.3|12475.2|12473.9|12475.5|12474.2|12465.6|12464.1|903
1627566900000|2021-07-29 13:55:00|12474.9|12473.6|12474.3|12472.2|12475.7|12474.4|12469.7|12468|629
1627567200000|2021-07-29 14:00:00|12474.2|12472.1|12477.9|12476.6|12478|12476.7|12468.5|12466.9|1027
1627567500000|2021-07-29 14:05:00|12478|12476.7|12475|12473.7|12481.2|12479.9|12473.2|12471.9|670
1627567800000|2021-07-29 14:10:00|12474.6|12473.3|12468.9|12467.6|12475.9|12474.5|12468.6|12467.1|549
1627568100000|2021-07-29 14:15:00|12468.8|12467.5|12464.9|12463.6|12470.2|12468.9|12461.4|12459.8|690
1627568400000|2021-07-29 14:20:00|12464.8|12463.5|12459.3|12458|12466.8|12465.3|12459.3|12458|509
1627568700000|2021-07-29 14:25:00|12459.4|12458.1|12465.4|12463.3|12465.4|12463.7|12459|12457.7|520
1627569000000|2021-07-29 14:30:00|12465.3|12463.2|12468.1|12466.8|12469.5|12468.2|12463.3|12462|567
1627569300000|2021-07-29 14:35:00|12468|12466.7|12470.4|12469.1|12470.4|12469.1|12464.2|12462.9|534
1627569600000|2021-07-29 14:40:00|12470.3|12469|12472.7|12471.4|12472.7|12471.4|12468.7|12467.4|587
1627569900000|2021-07-29 14:45:00|12472.6|12471.3|12470.1|12468.8|12475.3|12473.4|12468|12466.7|656
1627570200000|2021-07-29 14:50:00|12470.2|12468.9|12454|12452.7|12470.2|12468.9|12453.4|12451.6|696
1627570500000|2021-07-29 14:55:00|12454.1|12452.8|12446.3|12445|12455.9|12454.1|12444.2|12442.8|861
1627570800000|2021-07-29 15:00:00|12446.7|12445.4|12443|12441.7|12453|12451.4|12443|12441.7|866
1627571100000|2021-07-29 15:05:00|12443.1|12441.8|12439.9|12438.6|12445.5|12444.2|12437.6|12436.3|525
1627571400000|2021-07-29 15:10:00|12439.8|12438.5|12445.2|12443.9|12447.2|12445.1|12438.6|12437.3|473
1627571700000|2021-07-29 15:15:00|12444.7|12443.4|12445.4|12444.1|12448.1|12446.8|12442.3|12441|400
1627572000000|2021-07-29 15:20:00|12445.3|12444|12447.5|12446.2|12448.4|12447.1|12445.2|12443.9|344
1627572300000|2021-07-29 15:25:00|12447.6|12446.3|12447.4|12446.1|12449|12447.7|12445.6|12444.3|427
1627572600000|2021-07-29 15:30:00|12446.9|12445.6|12447.7|12446.4|12449.9|12448.6|12446.5|12445.2|485
1627572900000|2021-07-29 15:35:00|12447.6|12446.3|12437.4|12436.1|12448.3|12447|12436.7|12434.9|507
1627573200000|2021-07-29 15:40:00|12437.5|12436.2|12438.8|12437.5|12442.2|12440.9|12436.9|12435.6|523
1627573500000|2021-07-29 15:45:00|12438.9|12437.6|12437.9|12436.6|12439.4|12438.1|12435.1|12433.5|448
1627573800000|2021-07-29 15:50:00|12437.8|12436.5|12439.1|12437.8|12441.3|12440|12436.3|12435|326
1627574100000|2021-07-29 15:55:00|12439.2|12437.9|12440.6|12439.3|12444.1|12442.6|12439.2|12437.9|431
1627574400000|2021-07-29 16:00:00|12440.5|12439.2|12443|12441.7|12445.8|12444.5|12440.5|12439.2|568
1627574700000|2021-07-29 16:05:00|12442.9|12441.6|12443.2|12441.9|12444.4|12443.1|12442|12440.4|292
1627575000000|2021-07-29 16:10:00|12443.3|12442|12442.9|12441.6|12443.3|12442|12439.6|12438.3|288
1627575300000|2021-07-29 16:15:00|12442.8|12441.5|12443|12441.7|12444.1|12442.8|12442.3|12440.7|355
1627575600000|2021-07-29 16:20:00|12442.9|12441.6|12441.4|12440.1|12445.8|12444.5|12441.3|12439.8|312
1627575900000|2021-07-29 16:25:00|12441.3|12440|12441.3|12440|12445.5|12444.2|12440.7|12439.4|363
1627576200000|2021-07-29 16:30:00|12441.2|12439.9|12445|12443.7|12446.2|12444.9|12440.6|12439.3|432
1627576500000|2021-07-29 16:35:00|12445.1|12443.8|12446.1|12444.8|12446.5|12445.2|12444.1|12442.8|341
1627576800000|2021-07-29 16:40:00|12446.2|12444.9|12447.6|12446.3|12448.2|12446.9|12445.4|12444.1|312
1627577100000|2021-07-29 16:45:00|12447.5|12446.2|12448.6|12447.3|12450.4|12449.1|12447.5|12446.2|275
1627577400000|2021-07-29 16:50:00|12448.7|12447.4|12447.7|12446.4|12450.6|12449.3|12447.6|12446.3|330
1627577700000|2021-07-29 16:55:00|12447.8|12446.5|12444.7|12443.4|12449.3|12448|12444.3|12443|439
1627578000000|2021-07-29 17:00:00|12444.8|12443.5|12446.1|12444.8|12446.2|12444.9|12442.9|12441.6|509
1627578300000|2021-07-29 17:05:00|12446.2|12444.9|12443.6|12442.3|12446.7|12445.4|12442.9|12441.6|379
1627578600000|2021-07-29 17:10:00|12443.7|12442.4|12443.2|12441.9|12444.6|12443.3|12442.1|12440.8|300
1627578900000|2021-07-29 17:15:00|12443.1|12441.8|12438.9|12437.6|12443.2|12441.9|12438.8|12437.5|379
1627579200000|2021-07-29 17:20:00|12439|12437.7|12440.1|12438.8|12442.1|12440.8|12438.1|12436.8|288
1627579500000|2021-07-29 17:25:00|12440.2|12438.9|12439.7|12438.4|12442.9|12441.6|12439|12437.7|337
1627579800000|2021-07-29 17:30:00|12439.8|12438.5|12438.2|12436.9|12440.5|12439.2|12437.8|12436.4|329
1627580100000|2021-07-29 17:35:00|12438.3|12437|12434.2|12432.9|12440.1|12438.4|12434|12432.7|436
1627580400000|2021-07-29 17:40:00|12434.3|12433|12437.3|12436|12437.7|12436.4|12434.1|12432.8|215
1627580700000|2021-07-29 17:45:00|12437.4|12436.1|12439.6|12438.3|12439.6|12438.3|12436.3|12435|241
1627581000000|2021-07-29 17:50:00|12439.5|12438.2|12439.9|12438.6|12440.4|12439.1|12438.4|12437.1|340
1627581300000|2021-07-29 17:55:00|12439.8|12438.5|12439.3|12438|12441|12439.7|12439.1|12437.8|332
1627581600000|2021-07-29 18:00:00|12439.4|12438.1|12435.7|12434.4|12439.6|12438.3|12434.2|12432.7|360
1627581900000|2021-07-29 18:05:00|12435.6|12434.3|12433.5|12432.2|12436.5|12435.2|12433.1|12431.8|237
1627582200000|2021-07-29 18:10:00|12433.6|12432.3|12433.9|12432.6|12434.5|12433.2|12433.3|12432|243
1627582500000|2021-07-29 18:15:00|12434|12432.7|12437.3|12436|12437.5|12436.2|12432.9|12431.6|374
1627582800000|2021-07-29 18:20:00|12437|12435.7|12438.3|12437|12438.4|12437.1|12435.7|12434.4|312
1627583100000|2021-07-29 18:25:00|12438.4|12437.1|12436|12434.7|12439.6|12438.3|12434.1|12432.8|305
1627583400000|2021-07-29 18:30:00|12436.1|12434.8|12439.2|12437.9|12439.2|12437.9|12435.9|12434.6|388
1627583700000|2021-07-29 18:35:00|12439.1|12437.8|12441.6|12440.3|12441.6|12440.3|12437.8|12436.5|353
1627584000000|2021-07-29 18:40:00|12441.5|12440.2|12444.6|12443.3|12444.9|12443.6|12440.8|12439.5|361
1627584300000|2021-07-29 18:45:00|12444.7|12443.4|12443.7|12442.4|12444.7|12443.4|12443.2|12441.9|249
1627584600000|2021-07-29 18:50:00|12443.8|12442.5|12444.5|12443.2|12445.1|12443.8|12443.1|12441.8|328
1627584900000|2021-07-29 18:55:00|12444.3|12443|12437.9|12435.8|12444.7|12443.4|12437.3|12435.7|458
1627585200000|2021-07-29 19:00:00|12438|12435.9|12441.4|12440.1|12441.8|12440.5|12437.7|12435.9|295
1627585500000|2021-07-29 19:05:00|12441.5|12440.2|12443.9|12442.6|12444.2|12442.8|12441.2|12439.9|361
1627585800000|2021-07-29 19:10:00|12443.8|12442.5|12444.5|12443.2|12445.3|12444|12443.4|12442.1|299
1627586100000|2021-07-29 19:15:00|12444.4|12443.1|12444.7|12443.4|12444.8|12443.5|12442.9|12441.6|209
1627586400000|2021-07-29 19:20:00|12444.8|12443.5|12445.3|12444|12445.5|12444.2|12443.9|12442.6|203
1627586700000|2021-07-29 19:25:00|12445.4|12444.1|12447|12445.7|12447|12445.7|12445.2|12443.9|271
1627587000000|2021-07-29 19:30:00|12446.9|12445.6|12449.4|12448.1|12449.4|12448.1|12446.8|12445.5|341
1627587300000|2021-07-29 19:35:00|12449.3|12448|12449.1|12447.8|12450.1|12448.8|12447.9|12446.6|279
1627587600000|2021-07-29 19:40:00|12448.9|12447.6|12451.6|12450.3|12451.9|12450.5|12448.5|12447.2|369
1627587900000|2021-07-29 19:45:00|12451.7|12450.4|12449.9|12448.6|12452|12450.7|12449.5|12448.2|327
1627588200000|2021-07-29 19:50:00|12450|12448.7|12449.4|12448.1|12450.4|12449.1|12448.5|12447.2|272
1627588500000|2021-07-29 19:55:00|12449.3|12448|12449|12447.7|12450.1|12448.8|12447|12445.7|344
1627588800000|2021-07-29 20:00:00|12449.3|12448|12444.9|12443.6|12449.3|12448|12443.9|12442.1|283
1627589100000|2021-07-29 20:05:00|12445.2|12443.9|12444.6|12442.5|12445.4|12444.1|12442.1|12440.8|200
1627589400000|2021-07-29 20:10:00|12444.7|12442.6|12446.9|12445.6|12447.9|12446.3|12443.8|12442.5|246
1627589700000|2021-07-29 20:15:00|12447.3|12445.2|12447.7|12446.4|12447.8|12446.5|12445|12443.3|172
1627590000000|2021-07-29 20:20:00|12447.8|12446.5|12447.5|12446.2|12449.2|12447.9|12446.7|12445.3|188
1627590300000|2021-07-29 20:25:00|12447.6|12446.3|12447.1|12445.8|12447.6|12446.3|12444.4|12443.1|201
1627590600000|2021-07-29 20:30:00|12447|12445.7|12449.1|12447.8|12449.9|12448.5|12446.9|12445.3|237
1627590900000|2021-07-29 20:35:00|12449.2|12447.9|12451.5|12449.4|12451.9|12450.1|12449.1|12447.8|217
1627591200000|2021-07-29 20:40:00|12451.4|12449.3|12449|12446.9|12451.4|12449.6|12447.6|12446.2|235
1627591500000|2021-07-29 20:45:00|12448.7|12447.4|12448.5|12446.4|12449.9|12447.8|12448.2|12446.1|340
1627591800000|2021-07-29 20:50:00|12448.6|12446.5|12448.2|12446.1|12450.3|12448.3|12447.9|12445.8|575
1627592100000|2021-07-29 20:55:00|12448.1|12446|12450.2|12443.2|12451.6|12448.2|12447.7|12441.2|328
1627592400000|2021-07-29 21:00:00|12449.4|12442.4|12449.8|12442.8|12450.9|12443.9|12448.9|12441.9|43
1627592700000|2021-07-29 21:05:00|12450|12443|12450.1|12443.1|12450.3|12443.3|12449.5|12442.5|68
1627593000000|2021-07-29 21:10:00|12449.9|12442.9|12448.4|12441.4|12450.2|12443.2|12448.1|12441.1|82
1627593300000|2021-07-29 21:15:00|12448.3|12441.3|12446.6|12439.6|12449.9|12442.9|12445.7|12438.7|171
1627593600000|2021-07-29 21:20:00|12446.5|12439.5|12447.7|12440.7|12453.5|12446.5|12442.9|12435.9|148
1627593900000|2021-07-29 21:25:00|12446.8|12439.8|12448.7|12441.7|12450.3|12447.6|12446.8|12439.8|131
1627594200000|2021-07-29 21:30:00|12448.5|12441.5|12448|12441|12450.4|12446.3|12447.3|12440.3|195
1627594500000|2021-07-29 21:35:00|12447.6|12440.6|12445.1|12440.1|12451.1|12444.1|12444.9|12439.6|205
1627594800000|2021-07-29 21:40:00|12445.5|12440.6|12446|12441.6|12452.7|12445.7|12445|12439.8|326
1627595100000|2021-07-29 21:45:00|12446.1|12441.7|12445.1|12440.6|12446.4|12442.8|12444.3|12440|203
1627595400000|2021-07-29 21:50:00|12444.8|12440.5|12443.8|12439.7|12448.6|12442.9|12442.7|12435.7|403
1627595700000|2021-07-29 21:55:00|12443.9|12439.5|12449.1|12442.1|12451.9|12444.9|12443.5|12438.6|251
1627596000000|2021-07-29 22:00:00|12449.3|12442.3|12443.3|12440.9|12451.8|12444.8|12443.2|12440.7|385
1627596300000|2021-07-29 22:05:00|12443.4|12441|12445.6|12443.5|12445.8|12443.5|12443|12440.6|187
1627596600000|2021-07-29 22:10:00|12445.5|12443.4|12445.8|12443.7|12446|12443.9|12445.3|12443.2|92
1627596900000|2021-07-29 22:15:00|12445.7|12443.6|12445.7|12443.6|12445.9|12443.8|12445.5|12443.4|74
1627597200000|2021-07-29 22:20:00|12445.8|12443.7|12446.1|12444|12446.1|12444|12445.5|12443.4|91
1627597500000|2021-07-29 22:25:00|12446|12443.9|12445.6|12443.5|12446.2|12444.1|12445.4|12443.3|55
1627597800000|2021-07-29 22:30:00|12445.5|12443.4|12445.7|12443.6|12445.8|12443.6|12445.5|12443.3|62
1627598100000|2021-07-29 22:35:00|12445.6|12443.5|12446.5|12444.4|12446.6|12444.5|12445.6|12443.5|79
1627598400000|2021-07-29 22:40:00|12446|12444.7|12446.9|12444.8|12447.9|12445.8|12446|12444.3|109
1627598700000|2021-07-29 22:45:00|12447|12444.9|12445.5|12443.4|12447.3|12445.6|12445.4|12443.3|76
1627599000000|2021-07-29 22:50:00|12445.6|12443.5|12444.2|12442.1|12445.6|12443.5|12443.7|12441.6|83
1627599300000|2021-07-29 22:55:00|12444.1|12442|12441.8|12439.7|12445.1|12443|12441.5|12439.7|151
1627599600000|2021-07-29 23:00:00|12441.3|12439.2|12441.5|12439.4|12442.4|12440.7|12439.9|12438.3|153
1627599900000|2021-07-29 23:05:00|12441.2|12439.1|12442.6|12440.5|12442.8|12441|12440.9|12439.1|137
1627600200000|2021-07-29 23:10:00|12442.3|12441|12442.4|12441.1|12442.7|12441.4|12442|12440.2|126
1627600500000|2021-07-29 23:15:00|12442.9|12440.8|12443.6|12441.5|12443.7|12442.4|12442.3|12440.6|113
1627600800000|2021-07-29 23:20:00|12443.5|12441.4|12444|12441.9|12444.2|12442.3|12442.9|12441.2|117
1627601100000|2021-07-29 23:25:00|12444.1|12442|12444.6|12443.3|12444.6|12443.3|12443|12441.5|117
1627601400000|2021-07-29 23:30:00|12444.5|12443.2|12443.9|12442.6|12445.7|12444.1|12443.5|12441.9|171
1627601700000|2021-07-29 23:35:00|12443.8|12442.5|12444|12441.9|12446.4|12445.1|12443.8|12441.9|228
1627602000000|2021-07-29 23:40:00|12443.6|12442.3|12445.6|12443.5|12446.3|12444.4|12442.3|12440.5|220
1627602300000|2021-07-29 23:45:00|12445.7|12443.6|12447.7|12445.6|12447.8|12445.8|12445.7|12443.6|183
1627602600000|2021-07-29 23:50:00|12447.6|12445.5|12448.2|12446.9|12450.2|12448.6|12447.5|12445.5|149
1627602900000|2021-07-29 23:55:00|12448.1|12446.8|12450.8|12448.7|12451.8|12450.2|12448|12446.7|230
1627603200000|2021-07-30 00:00:00|12450.9|12448.8|12455.8|12453.7|12455.8|12454|12449.1|12447.4|416
1627603500000|2021-07-30 00:05:00|12455.7|12453.6|12454.1|12452|12456.3|12454.6|12452|12450.3|452
1627603800000|2021-07-30 00:10:00|12453.9|12451.8|12449.9|12448.6|12454|12452.3|12448.2|12446.5|295
1627604100000|2021-07-30 00:15:00|12450|12448.7|12450.8|12449.5|12452|12450.4|12448.3|12446.5|461
1627604400000|2021-07-30 00:20:00|12450.7|12449.4|12454.2|12452.1|12454.3|12452.6|12450.6|12448.9|371
1627604700000|2021-07-30 00:25:00|12453.9|12452.6|12453.3|12451.2|12455.8|12454.1|12452.3|12450.6|401
1627605000000|2021-07-30 00:30:00|12453.4|12451.3|12451.7|12450.4|12453.8|12452.3|12450.3|12448.4|395
1627605300000|2021-07-30 00:35:00|12452.1|12450|12452.2|12450.9|12453.8|12452|12451.1|12449|471
1627605600000|2021-07-30 00:40:00|12452.1|12450.8|12454.8|12453.5|12455.2|12453.6|12451.8|12450.1|394
1627605900000|2021-07-30 00:45:00|12454.7|12453.4|12458.8|12456.7|12460.7|12459.2|12454.6|12453.3|586
1627606200000|2021-07-30 00:50:00|12458.9|12456.8|12464.1|12462|12464.5|12462.4|12456.8|12455.2|552
1627606500000|2021-07-30 00:55:00|12464.3|12462.2|12463.1|12461.8|12465.7|12463.6|12460.9|12459.2|507
1627606800000|2021-07-30 01:00:00|12463.4|12461.3|12466.4|12465.1|12468.1|12466.8|12461.7|12460.4|628
1627607100000|2021-07-30 01:05:00|12466.8|12464.7|12465.9|12464.6|12467.4|12465.9|12464.6|12463|375
1627607400000|2021-07-30 01:10:00|12465.8|12464.5|12466.1|12464|12467.1|12465.5|12463.9|12462.3|395
1627607700000|2021-07-30 01:15:00|12466.2|12464.1|12466.7|12465.4|12467.4|12465.7|12463.9|12462.4|506
1627608000000|2021-07-30 01:20:00|12467.1|12465|12468.8|12466.7|12469.5|12467.8|12466.7|12464.8|425
1627608300000|2021-07-30 01:25:00|12468.7|12466.6|12472.1|12470.8|12472.4|12471.1|12467.5|12465.8|373
1627608600000|2021-07-30 01:30:00|12472.4|12470.3|12470.2|12468.9|12472.4|12471|12470.1|12468.6|432
1627608900000|2021-07-30 01:35:00|12470.3|12469|12471.5|12470.2|12472|12470.6|12468.5|12466.9|520
1627609200000|2021-07-30 01:40:00|12471.4|12470.1|12472.9|12471.6|12473.5|12472.1|12470|12468.5|469
1627609500000|2021-07-30 01:45:00|12473|12471.7|12470.8|12469.5|12473.6|12472.2|12470.4|12468.7|488
1627609800000|2021-07-30 01:50:00|12470.9|12469.6|12467.3|12466|12472.1|12470.5|12467.3|12466|437
1627610100000|2021-07-30 01:55:00|12467.2|12465.9|12466.2|12464.9|12469.7|12468|12465.5|12463.7|479
1627610400000|2021-07-30 02:00:00|12466.5|12465.2|12467.3|12465.2|12467.5|12465.9|12465.3|12463.8|395
1627610700000|2021-07-30 02:05:00|12467.2|12465.1|12466.4|12465.1|12468.4|12466.5|12465.4|12463.7|283
1627611000000|2021-07-30 02:10:00|12466.9|12465.6|12463.6|12461.5|12468.3|12466.3|12463|12461.4|395
1627611300000|2021-07-30 02:15:00|12463.1|12461.8|12458.3|12457|12463.5|12462|12458.2|12456.4|408
1627611600000|2021-07-30 02:20:00|12458.4|12457.1|12460|12457.9|12460.4|12458.8|12458.3|12457|311
1627611900000|2021-07-30 02:25:00|12459.3|12458|12458.1|12456|12460|12458.1|12457.6|12455.8|346
1627612200000|2021-07-30 02:30:00|12458|12455.9|12455.9|12454.6|12458.7|12457.1|12455|12452.9|480
1627612500000|2021-07-30 02:35:00|12456|12454.7|12454.8|12452.7|12457.8|12456.4|12453.6|12451.9|399
1627612800000|2021-07-30 02:40:00|12455|12452.9|12453.7|12452.4|12456.6|12455.2|12453.6|12452|564
1627613100000|2021-07-30 02:45:00|12453.6|12452.3|12449.4|12448.1|12454.4|12452.7|12449.3|12447.9|361
1627613400000|2021-07-30 02:50:00|12449.7|12447.6|12453.8|12451.7|12454|12452.3|12449.2|12447.4|247
1627613700000|2021-07-30 02:55:00|12453.9|12451.8|12450.3|12448.2|12454|12452.3|12449.1|12447.2|283
1627614000000|2021-07-30 03:00:00|12450.2|12448.1|12452.5|12450.4|12452.6|12451|12448.6|12446.9|268
1627614300000|2021-07-30 03:05:00|12452.7|12451.4|12453.1|12451|12454.7|12453.1|12451.7|12450.2|184
1627614600000|2021-07-30 03:10:00|12452.8|12451.5|12453.5|12451.4|12453.7|12452|12450.5|12448.8|239
1627614900000|2021-07-30 03:15:00|12453.6|12451.5|12451.1|12449.8|12453.6|12451.8|12451.1|12449.4|246
1627615200000|2021-07-30 03:20:00|12451|12449.7|12453.8|12451.7|12453.9|12452.3|12451|12449.4|293
1627615500000|2021-07-30 03:25:00|12453.4|12452.1|12451.7|12449.6|12454|12452.3|12451|12449.4|267
1627615800000|2021-07-30 03:30:00|12451.4|12450.1|12451.1|12449|12452.9|12451.2|12449.7|12448|424
1627616100000|2021-07-30 03:35:00|12451.2|12449.1|12450.5|12449.2|12451.6|12449.6|12448.7|12447.1|323
1627616400000|2021-07-30 03:40:00|12450.8|12448.7|12452.6|12450.5|12452.9|12451.5|12450.6|12448.7|290
1627616700000|2021-07-30 03:45:00|12452.2|12450.9|12452.6|12450.5|12452.9|12451.5|12451.4|12449.8|214
1627617000000|2021-07-30 03:50:00|12452.7|12450.6|12452.2|12450.9|12453.6|12452.2|12451.2|12449.6|178
1627617300000|2021-07-30 03:55:00|12452.3|12451|12451.8|12449.7|12453.3|12451.6|12450.4|12448.3|330
1627617600000|2021-07-30 04:00:00|12452.1|12450|12451.7|12449.6|12453|12451.2|12451.2|12449.4|216
1627617900000|2021-07-30 04:05:00|12451.3|12450|12452|12449.9|12453.4|12451.6|12450.8|12449.4|202
1627618200000|2021-07-30 04:10:00|12451.9|12449.8|12451.5|12449.4|12452.5|12450.6|12450.9|12449.1|179
1627618500000|2021-07-30 04:15:00|12451.6|12449.5|12451.8|12449.7|12451.9|12450|12449.8|12448.1|174
1627618800000|2021-07-30 04:20:00|12451.7|12449.6|12450.5|12449.2|12452.5|12450.9|12450.3|12448.6|167
1627619100000|2021-07-30 04:25:00|12450.8|12448.7|12452|12449.9|12452|12450|12449.7|12448.1|165
1627619400000|2021-07-30 04:30:00|12451.9|12449.8|12452.3|12450.2|12453.4|12451.4|12451.1|12449.3|194
1627619700000|2021-07-30 04:35:00|12452.2|12450.1|12451.4|12449.3|12452.7|12451|12450.9|12448.8|189
1627620000000|2021-07-30 04:40:00|12450.8|12449.5|12450.2|12448.1|12451|12449.5|12449.7|12447.9|160
1627620300000|2021-07-30 04:45:00|12450.3|12448.2|12450.2|12448.1|12450.9|12449.1|12449.8|12447.9|129
1627620600000|2021-07-30 04:50:00|12450.3|12448.2|12450.4|12448.3|12451.1|12449|12448.6|12446.8|162
1627620900000|2021-07-30 04:55:00|12450.3|12448.2|12451|12448.9|12451.8|12450.1|12450.1|12448.2|136
1627621200000|2021-07-30 05:00:00|12451.1|12449|12450.4|12449.1|12454.4|12452.9|12449.5|12448.2|317
1627621500000|2021-07-30 05:05:00|12450.8|12448.7|12449.7|12448.4|12451.4|12449.7|12449.6|12448|172
1627621800000|2021-07-30 05:10:00|12449.8|12448.5|12452.9|12451.6|12453.2|12451.7|12449.6|12448.1|281
1627622100000|2021-07-30 05:15:00|12452.8|12451.5|12453.3|12451.2|12454.5|12453.1|12452.5|12450.8|386
1627622400000|2021-07-30 05:20:00|12453.2|12451.1|12453.1|12451|12454.6|12453|12452.5|12450.8|326
1627622700000|2021-07-30 05:25:00|12453|12450.9|12453.7|12451.6|12454.1|12452.4|12451.1|12449.8|215
1627623000000|2021-07-30 05:30:00|12453.5|12451.4|12452.9|12451.6|12455.1|12453.6|12452.7|12451|411
1627623300000|2021-07-30 05:35:00|12453|12451.7|12455.1|12453|12455.6|12453.9|12451.9|12450.2|385
1627623600000|2021-07-30 05:40:00|12454.9|12452.8|12455.2|12453.9|12456.4|12454.8|12454.1|12452.6|379
1627623900000|2021-07-30 05:45:00|12455.1|12453.8|12455.1|12453|12456.4|12454.7|12453.5|12451.8|369
1627624200000|2021-07-30 05:50:00|12455.2|12453.8|12454.6|12452.5|12456.4|12454.8|12454.1|12452.3|297
1627624500000|2021-07-30 05:55:00|12454.7|12452.6|12455.4|12453.3|12455.5|12453.7|12453.8|12451.9|296
1627624800000|2021-07-30 06:00:00|12455.3|12453.2|12449.7|12448.4|12455.8|12454.1|12449.2|12447.5|559
1627625100000|2021-07-30 06:05:00|12449.8|12448.5|12451.4|12450.1|12451.9|12450.4|12448.4|12446.8|391
1627625400000|2021-07-30 06:10:00|12451.3|12450|12450.6|12449.3|12452.8|12451.4|12450.6|12449.1|463
1627625700000|2021-07-30 06:15:00|12450.7|12449.4|12452|12450.7|12453.9|12452.5|12450.5|12448.7|377
1627626000000|2021-07-30 06:20:00|12452.4|12450.3|12452.9|12451.6|12454|12452.5|12449.8|12448.3|383
1627626300000|2021-07-30 06:25:00|12452.8|12451.5|12454.2|12452.9|12454.9|12453.4|12452.1|12450.3|382
1627626600000|2021-07-30 06:30:00|12454.3|12453|12455.2|12453.9|12456.1|12454.7|12453|12451.7|370
1627626900000|2021-07-30 06:35:00|12455.3|12454|12452.3|12451|12455.3|12454|12451.3|12450|335
1627627200000|2021-07-30 06:40:00|12452.4|12451.1|12447.2|12445.9|12453.4|12452.1|12446.4|12445.1|514
1627627500000|2021-07-30 06:45:00|12447.5|12446.2|12448.9|12447.6|12451.4|12449.8|12447.4|12446.1|325
1627627800000|2021-07-30 06:50:00|12448.8|12447.5|12448.3|12447|12451.2|12449.5|12448.1|12446.8|178
1627628100000|2021-07-30 06:55:00|12448.4|12447.1|12447.5|12446.2|12450.5|12448.9|12446.8|12445.4|292
1627628400000|2021-07-30 07:00:00|12447.3|12446|12449.1|12447.8|12450.5|12449|12442.8|12441.5|568
1627628700000|2021-07-30 07:05:00|12449.2|12447.9|12444.7|12443.4|12451.6|12450.3|12444.6|12443.3|433
1627629000000|2021-07-30 07:10:00|12444.6|12443.3|12444.4|12443.1|12447.3|12446|12443.8|12442.5|536
1627629300000|2021-07-30 07:15:00|12444.5|12443.2|12440.2|12438.1|12447.6|12446.3|12437.7|12436.3|502
1627629600000|2021-07-30 07:20:00|12440|12438.7|12439.7|12438.4|12442.3|12441|12438.8|12437.3|455
1627629900000|2021-07-30 07:25:00|12439.6|12438.3|12439.5|12438.2|12440.7|12439.2|12437.6|12436.3|341
1627630200000|2021-07-30 07:30:00|12439.6|12438.3|12439.5|12438.2|12440.6|12439.3|12436.6|12435|535
1627630500000|2021-07-30 07:35:00|12439.6|12438.3|12438.4|12437.1|12440.8|12439.4|12438.3|12437|408
1627630800000|2021-07-30 07:40:00|12438.3|12437|12442.1|12440.8|12442.5|12440.9|12437.9|12436.6|330
1627631100000|2021-07-30 07:45:00|12442.2|12440.9|12442.1|12440.8|12444.1|12442.5|12440.9|12439.2|272
1627631400000|2021-07-30 07:50:00|12442|12440.7|12439.8|12438.5|12444.9|12443.6|12439.8|12438.5|376
1627631700000|2021-07-30 07:55:00|12440.2|12438.9|12438.9|12436.8|12441.4|12440.1|12436|12434.7|312
1627632000000|2021-07-30 08:00:00|12438.4|12437.1|12440.4|12439.1|12444|12442.7|12438.4|12437.1|277
1627632300000|2021-07-30 08:05:00|12440.3|12439|12434.3|12433|12440.8|12439.3|12434.3|12433|433
1627632600000|2021-07-30 08:10:00|12434.4|12433.1|12437.5|12436.2|12439.4|12437.9|12433.5|12432|433
1627632900000|2021-07-30 08:15:00|12437.6|12436.3|12438|12436.7|12439.2|12437.9|12436.8|12435.5|208
1627633200000|2021-07-30 08:20:00|12438.1|12436.8|12435.8|12434.5|12438.3|12437|12433.5|12431.9|326
1627633500000|2021-07-30 08:25:00|12435.7|12434.4|12433.5|12432.2|12437.9|12436.1|12433.5|12432.2|352
1627633800000|2021-07-30 08:30:00|12433.6|12432.3|12430.5|12429.2|12436.2|12434.7|12429.6|12428.3|372
1627634100000|2021-07-30 08:35:00|12430.6|12429.3|12430.4|12429.1|12432.2|12430.9|12427.2|12425.7|383
1627634400000|2021-07-30 08:40:00|12430.5|12429.2|12432.8|12431.5|12434|12432.3|12430.4|12429|374
1627634700000|2021-07-30 08:45:00|12432.7|12431.4|12437.5|12436.2|12437.9|12436.6|12432|12430.7|337
1627635000000|2021-07-30 08:50:00|12437.6|12436.3|12436.8|12435.5|12439.9|12438.6|12435.7|12434.4|347
1627635300000|2021-07-30 08:55:00|12436.9|12435.6|12430.2|12428.9|12436.9|12435.6|12427.3|12425.7|393
1627635600000|2021-07-30 09:00:00|12430.3|12429|12430.1|12428.8|12431.8|12430.2|12427.3|12426|487
1627635900000|2021-07-30 09:05:00|12430|12428.7|12430.7|12429.4|12432.9|12431.6|12429.7|12428.4|303
1627636200000|2021-07-30 09:10:00|12430.5|12429.2|12429.7|12428.4|12431.9|12430.2|12429|12427.7|370
1627636500000|2021-07-30 09:15:00|12429.5|12428.2|12434.4|12433.1|12436|12434.6|12429.5|12428.2|334
1627636800000|2021-07-30 09:20:00|12434.5|12433.2|12436|12434.7|12437.5|12436.2|12433.6|12432.2|286
1627637100000|2021-07-30 09:25:00|12435.9|12434.6|12435|12433.7|12437.7|12436.4|12435|12433.7|360
1627637400000|2021-07-30 09:30:00|12435.1|12433.8|12434.5|12433.2|12436.1|12434.6|12432.7|12431.4|322
1627637700000|2021-07-30 09:35:00|12434.6|12433.3|12436.2|12434.1|12436.2|12434.8|12432.7|12431|376
1627638000000|2021-07-30 09:40:00|12436.1|12434|12438.5|12437.2|12439.3|12437.4|12435.8|12434|324
1627638300000|2021-07-30 09:45:00|12438.6|12437.3|12439.6|12438.3|12441.5|12440.2|12437.5|12436|416
1627638600000|2021-07-30 09:50:00|12439.7|12438.4|12440.5|12439.2|12442.8|12441.5|12438.1|12436.8|497
1627638900000|2021-07-30 09:55:00|12440.6|12439.3|12440.7|12439.4|12443.2|12441.6|12439.1|12437.5|380
1627639200000|2021-07-30 10:00:00|12440.6|12439.3|12442.3|12441|12443.9|12442.4|12439.8|12438.5|441
1627639500000|2021-07-30 10:05:00|12442.4|12441.1|12440.3|12439|12442.8|12441.5|12437.5|12436.2|457
1627639800000|2021-07-30 10:10:00|12440.2|12438.9|12445.8|12444.5|12448.6|12447|12439.8|12438.5|582
1627640100000|2021-07-30 10:15:00|12445.9|12444.6|12443.5|12442.2|12446.9|12445.3|12443|12441.7|415
1627640400000|2021-07-30 10:20:00|12443.4|12442.1|12444.3|12443|12446.4|12445.1|12441|12439.7|368
1627640700000|2021-07-30 10:25:00|12444.2|12442.9|12443.8|12442.5|12446.2|12444.7|12440.4|12438.8|526
1627641000000|2021-07-30 10:30:00|12444.1|12442.8|12437.7|12436.4|12444.2|12442.9|12437.4|12436.1|407
1627641300000|2021-07-30 10:35:00|12437.5|12436.2|12434.6|12433.3|12438.3|12437|12434.1|12432.8|325
1627641600000|2021-07-30 10:40:00|12434.4|12433.1|12435.1|12433.8|12437.4|12436.1|12433.5|12432.2|297
1627641900000|2021-07-30 10:45:00|12435.2|12433.9|12435.1|12433.8|12437.4|12436.1|12434.1|12432.8|250
1627642200000|2021-07-30 10:50:00|12435|12433.7|12433.5|12432.2|12435.3|12434|12433.2|12431.9|422
1627642500000|2021-07-30 10:55:00|12433.6|12432.3|12438.9|12437.6|12445.3|12443.7|12433.5|12432.2|632
1627642800000|2021-07-30 11:00:00|12438.8|12437.5|12439.6|12438.3|12443.1|12441.8|12437.7|12436.4|712
1627643100000|2021-07-30 11:05:00|12439.7|12438.4|12442.8|12441.5|12443.9|12442.3|12437.1|12435.7|502
1627643400000|2021-07-30 11:10:00|12442.4|12441.1|12445.2|12443.9|12445.4|12444.1|12441.1|12439.8|380
1627643700000|2021-07-30 11:15:00|12445.1|12443.8|12443.8|12442.5|12446.1|12444.8|12443.7|12442.4|303
1627644000000|2021-07-30 11:20:00|12443.6|12442.3|12440.4|12439.1|12445.3|12444|12440.2|12438.9|402
1627644300000|2021-07-30 11:25:00|12440|12438.7|12440.4|12439.1|12444.2|12442.9|12439.4|12438.1|401
1627644600000|2021-07-30 11:30:00|12440.3|12439|12451.4|12450.1|12451.4|12450.1|12440|12438.7|458
1627644900000|2021-07-30 11:35:00|12451|12449.7|12446.3|12445|12451|12449.7|12445.2|12443.8|291
1627645200000|2021-07-30 11:40:00|12446.2|12444.9|12445.9|12444.6|12451|12449.6|12445.8|12444.2|398
1627645500000|2021-07-30 11:45:00|12445.8|12444.5|12446.6|12445.3|12449.1|12447.8|12445.8|12444.5|307
1627645800000|2021-07-30 11:50:00|12446.4|12445.1|12444.2|12442.9|12446.5|12445.2|12441.9|12440.6|306
1627646100000|2021-07-30 11:55:00|12444.4|12443.1|12446.7|12445.4|12446.7|12445.4|12442.8|12441.5|392
1627646400000|2021-07-30 12:00:00|12446.1|12444.8|12447.4|12446.1|12449.8|12448.4|12445.9|12444.6|470
1627646700000|2021-07-30 12:05:00|12447.2|12445.9|12442.7|12441.4|12447.3|12446|12441.6|12440.3|397
1627647000000|2021-07-30 12:10:00|12442.6|12441.3|12439|12437.7|12442.8|12441.5|12437.9|12436.6|389
1627647300000|2021-07-30 12:15:00|12439.5|12438.2|12438.8|12437.5|12442.9|12441.6|12438.1|12436.5|295
1627647600000|2021-07-30 12:20:00|12438.6|12437.3|12434.9|12433.6|12439.7|12438.4|12430.2|12428.9|433
1627647900000|2021-07-30 12:25:00|12434.8|12433.5|12437.1|12430.5|12439.5|12433.8|12430.3|12429|545
1627648200000|2021-07-30 12:30:00|12436.9|12430.2|12433.3|12432|12438.6|12435.4|12431.9|12427.9|635
1627648500000|2021-07-30 12:35:00|12433.4|12432.1|12438.7|12437.4|12438.9|12437.6|12433.3|12432|429
1627648800000|2021-07-30 12:40:00|12438.8|12437.5|12436.6|12435.3|12442.5|12441|12435.4|12434.1|405
1627649100000|2021-07-30 12:45:00|12436.5|12435.2|12438|12436.7|12441.1|12439.8|12435.1|12433.8|490
1627649400000|2021-07-30 12:50:00|12438.1|12436.8|12441.9|12440.6|12442.3|12441|12438|12436.7|530
1627649700000|2021-07-30 12:55:00|12442|12440.7|12438.7|12437.4|12445.2|12443.9|12438.3|12437|452
1627650000000|2021-07-30 13:00:00|12438.4|12437.1|12441.2|12439.9|12441.2|12439.9|12434.2|12432.9|556
1627650300000|2021-07-30 13:05:00|12440.9|12439.6|12442.1|12440.8|12445|12443.7|12440.4|12439.1|598
1627650600000|2021-07-30 13:10:00|12442|12440.7|12438.2|12436.9|12442.4|12441.1|12434.8|12433.5|593
1627650900000|2021-07-30 13:15:00|12437.9|12436.6|12435.5|12433.4|12438.7|12437.4|12431.2|12429.9|639
1627651200000|2021-07-30 13:20:00|12435|12433.7|12435.1|12433.8|12437.4|12436.1|12432.3|12431|495
1627651500000|2021-07-30 13:25:00|12435|12433.7|12435.7|12434.4|12436.5|12435.2|12433.3|12432|435
1627651800000|2021-07-30 13:30:00|12435.8|12434.5|12433.1|12431.8|12439.8|12438.5|12431.1|12429.5|599
1627652100000|2021-07-30 13:35:00|12433.5|12432.2|12428.7|12427.4|12435.4|12434|12428.1|12426.8|380
1627652400000|2021-07-30 13:40:00|12428.6|12427.3|12433.4|12432.1|12433.9|12432.2|12427.3|12426|438
1627652700000|2021-07-30 13:45:00|12433.5|12432.2|12427.5|12426.2|12433.6|12432.3|12425.8|12424.5|471
1627653000000|2021-07-30 13:50:00|12427.4|12426.1|12425.8|12424.5|12430|12428.7|12423.1|12421.8|434
1627653300000|2021-07-30 13:55:00|12426|12424.7|12432.6|12430.5|12432.6|12430.9|12425.7|12424.4|396
1627653600000|2021-07-30 14:00:00|12432.9|12430.8|12431.2|12429.9|12434.3|12433|12429|12427.3|481
1627653900000|2021-07-30 14:05:00|12431.4|12430.1|12429.8|12428.5|12434.9|12433.6|12425|12423.1|421
1627654200000|2021-07-30 14:10:00|12429.9|12428.6|12432|12430.7|12436.7|12435.4|12429.9|12428.6|440
1627654500000|2021-07-30 14:15:00|12431.9|12430.6|12440.6|12439.3|12442.8|12440.9|12431.2|12429.9|466
1627654800000|2021-07-30 14:20:00|12440.8|12439.5|12440.6|12439.3|12446|12444.7|12438.8|12436.9|615
1627655100000|2021-07-30 14:25:00|12441.1|12439.8|12451.9|12450.6|12452.9|12451.6|12441|12439.7|533
1627655400000|2021-07-30 14:30:00|12451.3|12450|12455|12452.9|12459.2|12457.5|12447.3|12446|611
1627655700000|2021-07-30 14:35:00|12455.1|12453.8|12453|12451.7|12458.5|12457.2|12452.8|12451.2|555
1627656000000|2021-07-30 14:40:00|12452.8|12451.5|12455.5|12454.2|12460.7|12459.4|12451.8|12450.5|585
1627656300000|2021-07-30 14:45:00|12455.4|12454.1|12460.8|12459.5|12460.8|12459.5|12453.9|12452.6|629
1627656600000|2021-07-30 14:50:00|12460.6|12459.3|12467.8|12466.5|12467.8|12466.5|12460|12458.7|535
1627656900000|2021-07-30 14:55:00|12467.9|12466.6|12477.3|12476|12489.5|12487.6|12467.9|12466.6|936
1627657200000|2021-07-30 15:00:00|12477.5|12476.2|12476|12473.9|12487.4|12486.1|12475|12473|819
1627657500000|2021-07-30 15:05:00|12475.9|12473.8|12470.8|12469.5|12481.5|12479.7|12470.7|12469.1|692
1627657800000|2021-07-30 15:10:00|12471.1|12469.8|12472.6|12471.3|12481.5|12479.5|12470.9|12469.3|628
1627658100000|2021-07-30 15:15:00|12472.7|12471.4|12469.2|12467.9|12473.4|12472.1|12468|12466.6|681
1627658400000|2021-07-30 15:20:00|12469.1|12467.8|12466|12464.7|12470.4|12468.9|12464.9|12463.6|497
1627658700000|2021-07-30 15:25:00|12465.9|12464.6|12471.1|12469.8|12472.9|12471.3|12465.6|12464.3|452
1627659000000|2021-07-30 15:30:00|12471|12469.7|12475|12473.7|12475.9|12474.1|12468.4|12466.9|589
1627659300000|2021-07-30 15:35:00|12474.8|12473.5|12474.9|12473.6|12476.5|12475.2|12471.6|12470.3|681
1627659600000|2021-07-30 15:40:00|12475|12473.7|12475|12473.7|12477.2|12475.9|12472.9|12471.6|576
1627659900000|2021-07-30 15:45:00|12474.9|12473.6|12471.7|12469.6|12474.9|12473.6|12469.8|12468.5|479
1627660200000|2021-07-30 15:50:00|12471.6|12469.5|12468.9|12467.6|12471.7|12469.6|12465.5|12464.2|517
1627660500000|2021-07-30 15:55:00|12468.8|12467.5|12466.5|12465.2|12469.3|12468|12466.1|12464.8|527
1627660800000|2021-07-30 16:00:00|12466.6|12465.3|12475.6|12474.3|12476|12474.3|12466.3|12465|542
1627661100000|2021-07-30 16:05:00|12475.5|12474.2|12473.5|12472.2|12477.6|12476.2|12471.5|12470.2|435
1627661400000|2021-07-30 16:10:00|12473.4|12472.1|12473.3|12472|12474.2|12472.9|12470.8|12469.5|450
1627661700000|2021-07-30 16:15:00|12473.4|12472.1|12473.4|12472.1|12475.9|12474.5|12473|12471.5|491
1627662000000|2021-07-30 16:20:00|12473.2|12471.9|12472.7|12471.4|12477.2|12475.9|12472.6|12471.3|472
1627662300000|2021-07-30 16:25:00|12472.8|12471.5|12479.6|12478.3|12479.7|12478.3|12471.8|12470.5|384
1627662600000|2021-07-30 16:30:00|12479.5|12478.2|12476.4|12475.1|12479.6|12478.3|12475.2|12473.5|401
1627662900000|2021-07-30 16:35:00|12476.3|12475|12469.4|12468.1|12476.5|12475.2|12468.2|12466.9|540
1627663200000|2021-07-30 16:40:00|12469.5|12468.2|12474.2|12472.9|12474.3|12473|12469.2|12467.9|317
1627663500000|2021-07-30 16:45:00|12474.3|12473|12469.9|12468.6|12474.3|12473|12469.1|12467.8|309
1627663800000|2021-07-30 16:50:00|12469.8|12468.5|12475.7|12474.4|12476.1|12474.8|12469.2|12467.9|454
1627664100000|2021-07-30 16:55:00|12475.5|12474.2|12475.9|12474.6|12478.1|12476.8|12473.3|12472|354
1627664400000|2021-07-30 17:00:00|12475.7|12474.4|12479.6|12478.3|12483|12481.7|12474.8|12473.5|474
1627664700000|2021-07-30 17:05:00|12479.5|12478.2|12477.8|12476.5|12480.2|12478.9|12477.8|12476.5|362
1627665000000|2021-07-30 17:10:00|12477.2|12475.9|12474.2|12472.9|12477.6|12476.3|12473.1|12471.8|404
1627665300000|2021-07-30 17:15:00|12474.3|12473|12477|12475.7|12478.8|12477.3|12473.1|12471.8|359
1627665600000|2021-07-30 17:20:00|12476.9|12475.6|12475.7|12474.4|12479.6|12478.3|12474.4|12473.1|361
1627665900000|2021-07-30 17:25:00|12475.6|12474.3|12475.1|12473.8|12477.5|12476.2|12474.7|12473.4|298
1627666200000|2021-07-30 17:30:00|12475|12473.7|12476.6|12475.3|12478.1|12476.8|12474.9|12473.6|392
1627666500000|2021-07-30 17:35:00|12476.5|12475.2|12472.5|12471.2|12478.7|12477.4|12472.3|12471|347
1627666800000|2021-07-30 17:40:00|12472.9|12471.6|12475.9|12474.6|12476|12474.7|12469.9|12468.6|394
1627667100000|2021-07-30 17:45:00|12475.8|12474.5|12480.3|12479|12480.5|12479.2|12475.1|12473.8|324
1627667400000|2021-07-30 17:50:00|12480.4|12479.1|12480.2|12478.9|12480.7|12479.4|12478.6|12477|284
1627667700000|2021-07-30 17:55:00|12480.1|12478.8|12481.1|12479.8|12484.4|12483.1|12479.9|12478.5|334
1627668000000|2021-07-30 18:00:00|12481|12479.7|12482.3|12481|12484.4|12482.8|12480|12478.7|334
1627668300000|2021-07-30 18:05:00|12482.2|12480.9|12481.9|12480.6|12484|12482.5|12481.2|12479.9|413
1627668600000|2021-07-30 18:10:00|12482|12480.7|12484|12482.7|12484.2|12482.9|12481.1|12479.8|327
1627668900000|2021-07-30 18:15:00|12484.2|12482.9|12484.1|12482.8|12485.3|12484|12483.1|12481.6|255
1627669200000|2021-07-30 18:20:00|12484.2|12482.9|12485.9|12484.6|12486.6|12485.3|12482.4|12481.1|353
1627669500000|2021-07-30 18:25:00|12486|12484.7|12490.4|12489.1|12490.6|12489.2|12485|12483.7|423
1627669800000|2021-07-30 18:30:00|12490.5|12489.2|12488.5|12486.4|12492.1|12490.8|12487.8|12486.2|391
1627670100000|2021-07-30 18:35:00|12488.6|12486.5|12489.7|12488.4|12490.2|12488.9|12486.3|12484.6|254
1627670400000|2021-07-30 18:40:00|12489.6|12488.3|12485.8|12484.5|12489.6|12488.3|12485.5|12484.2|327
1627670700000|2021-07-30 18:45:00|12486.2|12484.9|12483|12481.7|12486.3|12485|12482.6|12481.1|405
1627671000000|2021-07-30 18:50:00|12483.1|12481.8|12479.2|12477.9|12483.1|12481.8|12478.9|12477.6|404
1627671300000|2021-07-30 18:55:00|12479.3|12478|12480.7|12479.4|12481.5|12480.2|12477.7|12476|547
1627671600000|2021-07-30 19:00:00|12480.5|12479.2|12478.6|12477.3|12480.7|12479.4|12478.4|12476.9|487
1627671900000|2021-07-30 19:05:00|12478.7|12477.4|12474.7|12473.4|12479.3|12478|12474.4|12473.1|369
1627672200000|2021-07-30 19:10:00|12474.6|12473.3|12474|12472.7|12476.1|12474.8|12473.2|12471.9|326
1627672500000|2021-07-30 19:15:00|12473.9|12472.6|12473.7|12472.4|12475.1|12473.5|12470.4|12469.1|298
1627672800000|2021-07-30 19:20:00|12473.6|12472.3|12474.3|12472.2|12474.9|12473.2|12472.7|12471.1|369
1627673100000|2021-07-30 19:25:00|12473.9|12472.6|12472.3|12471|12474|12472.7|12470.4|12469.1|372
1627673400000|2021-07-30 19:30:00|12472.4|12471.1|12470.7|12469.4|12472.9|12471.6|12469.8|12468.5|316
1627673700000|2021-07-30 19:35:00|12470.6|12469.3|12473.3|12472|12473.6|12472.3|12470|12468.7|257
1627674000000|2021-07-30 19:40:00|12473.2|12471.9|12473.8|12472.5|12475.4|12474.1|12472.8|12471.2|355
1627674300000|2021-07-30 19:45:00|12473.9|12472.6|12471.7|12470.4|12474|12472.6|12471.6|12470.2|284
1627674600000|2021-07-30 19:50:00|12471.6|12470.3|12473.1|12471.8|12475.3|12474|12471.6|12470.3|429
1627674900000|2021-07-30 19:55:00|12473|12471.7|12480.9|12478.8|12480.9|12479.3|12469.9|12468.6|703
1627675200000|2021-07-30 20:00:00|12481|12478.9|12475.7|12473.6|12481.9|12479.8|12475.4|12473.3|650
1627675500000|2021-07-30 20:05:00|12475.8|12473.7|12477.2|12475.1|12477.2|12475.4|12471.2|12469.1|312
1627675800000|2021-07-30 20:10:00|12477.1|12475|12478.6|12476.5|12480.3|12478.8|12476.9|12474.9|293
1627676100000|2021-07-30 20:15:00|12478.5|12476.4|12478.7|12476.6|12480.4|12478.5|12478.5|12476.4|173
1627676400000|2021-07-30 20:20:00|12478.8|12476.7|12475.4|12473.3|12479.4|12477.3|12474.9|12472.9|184
1627676700000|2021-07-30 20:25:00|12475.3|12473.2|12474.4|12472.3|12481.2|12479.6|12474.3|12472.2|373
1627677000000|2021-07-30 20:30:00|12474.5|12472.4|12461.8|12459.7|12474.5|12472.4|12461.6|12459.5|483
1627677300000|2021-07-30 20:35:00|12462.1|12460|12464.4|12462.3|12467.4|12465.3|12462|12459.9|274
1627677600000|2021-07-30 20:40:00|12464.3|12462.2|12463.7|12461.6|12465|12462.9|12462.2|12460.1|189
1627677900000|2021-07-30 20:45:00|12463.8|12461.7|12461.9|12459.8|12466.6|12464|12461.7|12459.1|573
1627678200000|2021-07-30 20:50:00|12462.4|12459.4|12465.5|12463.4|12466.5|12463.8|12461.9|12459.4|251
1627678500000|2021-07-30 20:55:00|12467.7|12460.7|12470.6|12468.5|12474.7|12468.7|12464.5|12460.6|288
1627848000000|2021-08-01 20:00:00|12491.2|12478.2|12491.2|12478.2|12491.2|12478.2|12485.8|12472.8|12
1627848300000|2021-08-01 20:05:00|12486.4|12473.4|12491.2|12478.2|12491.2|12478.2|12485.8|12472.8|12
1627848600000|2021-08-01 20:10:00|12485.8|12472.8|12485.8|12472.8|12491.2|12478.2|12485.8|12472.8|14
1627848900000|2021-08-01 20:15:00|12491.2|12478.2|12486|12473|12491.2|12478.2|12485.8|12472.8|15
1627849200000|2021-08-01 20:20:00|12485.8|12472.8|12485.8|12472.8|12492.1|12479.1|12485.8|12472.8|25
1627849500000|2021-08-01 20:25:00|12490.1|12477.1|12485.8|12472.8|12491.3|12478.3|12485.8|12472.8|12
1627849800000|2021-08-01 20:30:00|12489|12476|12490.1|12477.1|12491.3|12478.3|12485.8|12472.8|9
1627850100000|2021-08-01 20:35:00|12491.3|12478.3|12486.2|12473.2|12491.3|12478.3|12485.8|12472.8|18
1627850400000|2021-08-01 20:40:00|12485.8|12472.8|12485.8|12472.8|12491.3|12478.3|12485.8|12472.8|13
1627850700000|2021-08-01 20:45:00|12491.3|12478.3|12493.6|12480.6|12493.6|12480.6|12485.8|12472.8|45
1627851000000|2021-08-01 20:50:00|12487.8|12474.8|12491.3|12478.3|12493.6|12480.6|12485.8|12472.8|24
1627851300000|2021-08-01 20:55:00|12485.8|12472.8|12487.8|12474.8|12493.5|12480.5|12485.8|12472.8|30
1627851600000|2021-08-01 21:00:00|12486.3|12473.3|12485|12472|12491.5|12479.6|12484.6|12471.6|48
1627851900000|2021-08-01 21:05:00|12485.5|12472.5|12488.6|12478.7|12493.8|12480.8|12484.4|12472|69
1627852200000|2021-08-01 21:10:00|12489.6|12477.3|12488.8|12475.8|12491.5|12480.7|12482.2|12472.5|75
1627852500000|2021-08-01 21:15:00|12488.5|12475.5|12481.1|12472.1|12493.3|12480.3|12479.6|12470.7|131
1627852800000|2021-08-01 21:20:00|12482.3|12472.2|12491|12478|12491.3|12478.3|12482.3|12472.1|66
1627853100000|2021-08-01 21:25:00|12491.1|12478.1|12490.9|12477.9|12492.3|12479.3|12481.1|12471.9|103
1627853400000|2021-08-01 21:30:00|12490.6|12477.6|12481.6|12473.6|12491.4|12478.4|12480.2|12472.5|195
1627853700000|2021-08-01 21:35:00|12490.4|12477.4|12475.2|12468.6|12490.4|12477.4|12474.3|12465.9|409
1627854000000|2021-08-01 21:40:00|12475.6|12467.9|12475.4|12469.5|12478.8|12469.5|12474.9|12467|196
1627854300000|2021-08-01 21:45:00|12475.3|12469.4|12475.3|12469.5|12477.5|12471.7|12473.9|12468.6|139
1627854600000|2021-08-01 21:50:00|12474.5|12471.4|12475.3|12468.9|12475.9|12471.6|12473.8|12468|161
1627854900000|2021-08-01 21:55:00|12475.2|12468.7|12485.9|12478.9|12489.4|12482|12473.9|12465.8|285
1627855200000|2021-08-01 22:00:00|12485.6|12478.6|12476.9|12474.4|12485.6|12478.6|12475.7|12471.5|497
1627855500000|2021-08-01 22:05:00|12477.3|12474.3|12475.5|12473.4|12479.2|12476.5|12475|12472.7|353
1627855800000|2021-08-01 22:10:00|12476.3|12473.1|12475.4|12473.3|12477.1|12474.3|12474|12470.9|242
1627856100000|2021-08-01 22:15:00|12475.3|12473.2|12474.1|12471.5|12477|12474.1|12473.5|12470.8|204
1627856400000|2021-08-01 22:20:00|12473.9|12471.7|12472.9|12470.8|12474.8|12472.6|12472.4|12470.3|180
1627856700000|2021-08-01 22:25:00|12473.2|12471.1|12472.9|12470.8|12473.8|12471.6|12472.8|12470.6|143
1627857000000|2021-08-01 22:30:00|12473.1|12471|12470.5|12468.4|12473.5|12471.4|12470.3|12468.2|135
1627857300000|2021-08-01 22:35:00|12470.4|12468.3|12466.6|12464.5|12471.5|12469.4|12466.3|12464.2|188
1627857600000|2021-08-01 22:40:00|12466.7|12464.6|12465.4|12463.3|12468.1|12466|12465.4|12463.3|195
1627857900000|2021-08-01 22:45:00|12465.5|12463.4|12466.6|12464.5|12466.9|12464.8|12465.2|12463.1|130
1627858200000|2021-08-01 22:50:00|12466.5|12464.4|12468.2|12466.1|12468.7|12466.6|12465.9|12463.8|153
1627858500000|2021-08-01 22:55:00|12468.4|12466.3|12471.5|12469.4|12472|12469.9|12468|12465.9|237
1627858800000|2021-08-01 23:00:00|12471.6|12469.5|12473.2|12471.1|12475.1|12473.3|12471.5|12469.5|274
1627859100000|2021-08-01 23:05:00|12472.9|12471.6|12472|12469.9|12473.5|12471.6|12470.4|12468.3|170
1627859400000|2021-08-01 23:10:00|12472.1|12470|12470.4|12468.3|12473.6|12471.9|12470.4|12468.3|188
1627859700000|2021-08-01 23:15:00|12470.6|12468.5|12470.5|12468.4|12472.7|12470.9|12469.9|12467.8|147
1627860000000|2021-08-01 23:20:00|12470.4|12468.3|12470.9|12469.6|12472.7|12470.8|12470|12468.3|121
1627860300000|2021-08-01 23:25:00|12470.8|12469.5|12471.6|12470.3|12472|12470.3|12470.8|12469.1|89
1627860600000|2021-08-01 23:30:00|12472|12469.9|12472.4|12470.3|12474.3|12472.5|12471.8|12469.8|185
1627860900000|2021-08-01 23:35:00|12472.3|12470.2|12470.9|12468.8|12472.6|12470.8|12470.5|12468.7|138
1627861200000|2021-08-01 23:40:00|12471.1|12469|12472|12469.9|12472.8|12471|12470.2|12468.2|191
1627861500000|2021-08-01 23:45:00|12472.1|12470|12470.5|12469.2|12472.6|12470.8|12470.3|12468.5|212
1627861800000|2021-08-01 23:50:00|12470.6|12469.3|12470.3|12469|12471|12469.3|12469.5|12467.9|138
1627862100000|2021-08-01 23:55:00|12470.4|12469.1|12468.8|12466.7|12470.7|12469.1|12468.2|12466.4|238
1627862400000|2021-08-02 00:00:00|12469|12466.9|12473.7|12471.6|12475.8|12474.2|12468.6|12466.8|511
1627862700000|2021-08-02 00:05:00|12473.8|12471.7|12473.8|12471.7|12477.1|12475.3|12472.7|12471|404
1627863000000|2021-08-02 00:10:00|12474.3|12472.2|12474.3|12472.2|12474.6|12473.1|12470.8|12468.9|391
1627863300000|2021-08-02 00:15:00|12474.1|12472.8|12474.8|12473.5|12475.1|12473.6|12472.2|12470.9|257
1627863600000|2021-08-02 00:20:00|12474.9|12473.6|12476.5|12474.4|12476.7|12475.1|12474.7|12473.1|338
1627863900000|2021-08-02 00:25:00|12476.1|12474.8|12476.2|12474.1|12477.4|12475.7|12474.8|12473|207
1627864200000|2021-08-02 00:30:00|12476.3|12474.2|12475.8|12474.5|12477.2|12475.9|12475.3|12473.6|187
1627864500000|2021-08-02 00:35:00|12475.9|12474.6|12476.3|12474.2|12476.8|12475.5|12475.2|12473.5|280
1627864800000|2021-08-02 00:40:00|12476.2|12474.9|12475.8|12474.5|12476.8|12475.4|12474.6|12472.7|233
1627865100000|2021-08-02 00:45:00|12475.7|12474.4|12476.8|12475.5|12477.6|12475.7|12474.6|12473.3|301
1627865400000|2021-08-02 00:50:00|12476.7|12475.4|12477.9|12475.8|12478.1|12476.5|12474.3|12473|387
1627865700000|2021-08-02 00:55:00|12477.7|12475.6|12477|12475.7|12479.5|12477.9|12476.1|12474.4|357
1627866000000|2021-08-02 01:00:00|12476.9|12475.6|12478|12475.9|12481.3|12479.3|12476.1|12474.4|560
1627866300000|2021-08-02 01:05:00|12477.6|12476.3|12477.7|12476.4|12479.7|12478|12477|12475.7|435
1627866600000|2021-08-02 01:10:00|12477.8|12476.5|12476|12474.7|12480.1|12478.4|12475.9|12474.4|545
1627866900000|2021-08-02 01:15:00|12476.1|12474.8|12475.2|12473.9|12478.8|12477.1|12475.1|12473.5|514
1627867200000|2021-08-02 01:20:00|12475.3|12474|12478.4|12476.3|12478.8|12477.2|12475.1|12473.8|464
1627867500000|2021-08-02 01:25:00|12478.2|12476.1|12478.3|12477|12479.6|12478.2|12476.8|12475.2|419
1627867800000|2021-08-02 01:30:00|12478.4|12477.1|12478.7|12476.6|12482|12480.1|12476.6|12475|597
1627868100000|2021-08-02 01:35:00|12478.8|12476.7|12477.9|12476.6|12480.3|12479|12476.7|12475.1|536
1627868400000|2021-08-02 01:40:00|12477.8|12476.5|12478.9|12476.8|12479.1|12477.3|12476.2|12474.5|424
1627868700000|2021-08-02 01:45:00|12479|12476.9|12484.1|12482.8|12486.9|12485.2|12478.7|12476.9|425
1627869000000|2021-08-02 01:50:00|12484.7|12483.4|12485.6|12484.3|12487.2|12485.7|12483.6|12481.9|499
1627869300000|2021-08-02 01:55:00|12485.5|12484.2|12485.2|12483.1|12486.6|12485.2|12483.8|12482.2|445
1627869600000|2021-08-02 02:00:00|12485.4|12484.1|12490.6|12488.5|12490.8|12489.1|12485.3|12483.8|469
1627869900000|2021-08-02 02:05:00|12490.7|12488.6|12490.3|12489|12492|12490.3|12487.9|12486.2|485
1627870200000|2021-08-02 02:10:00|12490.4|12489.1|12487.7|12486.4|12490.9|12489.3|12486.8|12485.4|407
1627870500000|2021-08-02 02:15:00|12488.2|12486.1|12489.5|12487.4|12490.2|12488.9|12487.2|12485.5|378
1627870800000|2021-08-02 02:20:00|12489.4|12487.3|12486.6|12484.5|12489.4|12487.4|12485.2|12483.2|350
1627871100000|2021-08-02 02:25:00|12486.7|12484.6|12482.2|12480.9|12486.7|12484.6|12482.1|12480.5|345
1627871400000|2021-08-02 02:30:00|12482.1|12480.8|12482.2|12480.9|12482.4|12481|12478.5|12476.7|309
1627871700000|2021-08-02 02:35:00|12482.1|12480.8|12481.5|12480.2|12482.1|12480.8|12479.2|12477.3|285
1627872000000|2021-08-02 02:40:00|12481.4|12480.1|12480.2|12478.9|12481.4|12480.1|12479.1|12477.4|323
1627872300000|2021-08-02 02:45:00|12480.1|12478.8|12477.5|12475.4|12480.2|12478.9|12476.2|12474.4|239
1627872600000|2021-08-02 02:50:00|12477.1|12475.8|12479.5|12478.2|12480.5|12479|12476.8|12475.1|214
1627872900000|2021-08-02 02:55:00|12480.1|12478|12480.1|12478.8|12480.6|12479|12479.1|12477.5|267
1627873200000|2021-08-02 03:00:00|12480.2|12478.9|12479.2|12477.9|12481.9|12480.2|12479.2|12477.5|275
1627873500000|2021-08-02 03:05:00|12478.9|12477.6|12481.3|12479.2|12481.3|12479.6|12478.7|12477.3|272
1627873800000|2021-08-02 03:10:00|12481.2|12479.1|12482.4|12481.1|12482.8|12481.2|12480.3|12478.5|248
1627874100000|2021-08-02 03:15:00|12482.3|12481|12481.1|12479.8|12482.9|12481.3|12480.5|12479|264
1627874400000|2021-08-02 03:20:00|12481|12479.7|12479.4|12478.1|12481.3|12479.8|12479|12477.3|256
1627874700000|2021-08-02 03:25:00|12479.5|12478.2|12476.9|12474.8|12480.3|12478.3|12476.3|12474.6|284
1627875000000|2021-08-02 03:30:00|12476.8|12475.6|12477.1|12475.8|12477.4|12475.9|12476.2|12474.6|137
1627875300000|2021-08-02 03:35:00|12477.7|12476.4|12476.2|12474.9|12479.1|12477.2|12476.2|12474.6|183
1627875600000|2021-08-02 03:40:00|12476.1|12474.8|12476.8|12474.7|12477.7|12476|12475.5|12473.9|163
1627875900000|2021-08-02 03:45:00|12476.7|12474.6|12476.9|12475.6|12477.5|12475.9|12476.3|12474.6|193
1627876200000|2021-08-02 03:50:00|12477|12475.7|12477.1|12475|12477.8|12476.1|12476|12474.4|164
1627876500000|2021-08-02 03:55:00|12477|12474.9|12476.4|12474.3|12477.1|12475.4|12475.3|12473.7|118
1627876800000|2021-08-02 04:00:00|12476.3|12474.2|12475|12473.7|12476.9|12475.2|12475|12473.7|92
1627877100000|2021-08-02 04:05:00|12474.9|12473.6|12475.2|12473.9|12476.3|12475|12474.9|12473.1|136
1627877400000|2021-08-02 04:10:00|12474.7|12473.1|12475.4|12474.1|12476.1|12474.8|12474.3|12472.9|157
1627877700000|2021-08-02 04:15:00|12475.3|12474|12474.4|12473.1|12476.6|12474.9|12474.3|12473|151
1627878000000|2021-08-02 04:20:00|12474.5|12473.2|12474.6|12473.3|12474.9|12473.4|12473.5|12471.8|184
1627878300000|2021-08-02 04:25:00|12474.5|12473.2|12474.7|12473.4|12475.1|12473.7|12474.2|12472.5|79
1627878600000|2021-08-02 04:30:00|12474.8|12473.5|12475.2|12473.9|12475.7|12474|12474.5|12473|112
1627878900000|2021-08-02 04:35:00|12475.3|12474|12474|12472.7|12475.3|12474|12473.6|12472.1|142
1627879200000|2021-08-02 04:40:00|12473.9|12472.6|12474.5|12472.4|12475.7|12474|12473.8|12472.3|106
1627879500000|2021-08-02 04:45:00|12474|12472.7|12473.8|12472.5|12474.3|12472.7|12473.2|12471.6|79
1627879800000|2021-08-02 04:50:00|12473.9|12472.6|12474.5|12473.2|12474.9|12473.6|12473.7|12472.4|116
1627880100000|2021-08-02 04:55:00|12474.6|12473.3|12478.5|12477.2|12478.6|12477.3|12474.3|12473|184
1627880400000|2021-08-02 05:00:00|12478.6|12477.3|12480.9|12479.6|12482.2|12480.5|12477.7|12476.4|285
1627880700000|2021-08-02 05:05:00|12480.8|12479.5|12479.4|12478.1|12482.1|12480.7|12479.3|12477.5|210
1627881000000|2021-08-02 05:10:00|12479.8|12477.7|12477.7|12476.4|12480.3|12479|12477.6|12476.3|247
1627881300000|2021-08-02 05:15:00|12477.8|12476.5|12479.4|12478.1|12479.6|12478.2|12477.7|12476.3|194
1627881600000|2021-08-02 05:20:00|12479.7|12477.6|12475.9|12473.8|12479.8|12478.1|12475.6|12473.8|260
1627881900000|2021-08-02 05:25:00|12476|12473.9|12475.8|12473.7|12476.8|12475.1|12474.7|12473.2|228
1627882200000|2021-08-02 05:30:00|12474.8|12473.5|12474|12472.7|12475.8|12474.3|12473.6|12472|298
1627882500000|2021-08-02 05:35:00|12473.8|12472.5|12473.2|12471.9|12474.2|12472.8|12471.1|12469.8|279
1627882800000|2021-08-02 05:40:00|12473.3|12472|12473|12471.7|12474.3|12472.4|12472.5|12471|132
1627883100000|2021-08-02 05:45:00|12472.9|12471.6|12472.5|12471.2|12473.3|12472|12471|12469.7|208
1627883400000|2021-08-02 05:50:00|12473|12471.7|12474.5|12472.4|12474.5|12472.8|12472.3|12471|155
1627883700000|2021-08-02 05:55:00|12474.4|12473.1|12475.2|12473.1|12475.8|12474|12473.9|12472.4|167
1627884000000|2021-08-02 06:00:00|12475.1|12473|12473.3|12472|12479.1|12477.3|12473.2|12471.5|330
1627884300000|2021-08-02 06:05:00|12473.7|12471.6|12471.4|12469.3|12475.2|12473.5|12470.4|12468.8|331
1627884600000|2021-08-02 06:10:00|12471.5|12469.4|12471.8|12470.5|12473.4|12471.6|12471.1|12469.4|290
1627884900000|2021-08-02 06:15:00|12471.7|12470.4|12469.3|12468|12472.8|12471.2|12468.5|12466.8|229
1627885200000|2021-08-02 06:20:00|12469.2|12467.9|12470.9|12469.6|12471.8|12470.1|12469.2|12467.9|305
1627885500000|2021-08-02 06:25:00|12470.8|12469.5|12472.4|12471.1|12474.1|12472.4|12470.8|12469.2|296
1627885800000|2021-08-02 06:30:00|12472.5|12471.2|12473.9|12472.6|12475|12473.4|12471.4|12470.1|335
1627886100000|2021-08-02 06:35:00|12474|12472.7|12474|12472.7|12475.9|12474.6|12473.2|12471.9|348
1627886400000|2021-08-02 06:40:00|12473.8|12472.5|12472.4|12471.1|12474.7|12473.4|12472.4|12471.1|253
1627886700000|2021-08-02 06:45:00|12472.5|12471.2|12471.4|12470.1|12473.4|12471.8|12470.9|12469.6|207
1627887000000|2021-08-02 06:50:00|12471|12469.7|12472.5|12471.2|12472.9|12471.6|12470.9|12469.6|150
1627887300000|2021-08-02 06:55:00|12472.6|12471.3|12469.4|12468.1|12473.4|12472.1|12468.1|12466.8|496
1627887600000|2021-08-02 07:00:00|12469.6|12468.3|12466.8|12465.5|12470.4|12469|12465|12463.4|576
1627887900000|2021-08-02 07:05:00|12466.9|12465.6|12468.5|12467.2|12471.9|12470.6|12465.7|12464.4|490
1627888200000|2021-08-02 07:10:00|12468.6|12467.3|12470.8|12469.5|12472.3|12471|12466.9|12465.6|539
1627888500000|2021-08-02 07:15:00|12471|12469.7|12472.4|12471.1|12472.7|12471.4|12469.9|12468.6|453
1627888800000|2021-08-02 07:20:00|12472.7|12471.4|12470.3|12469|12474.6|12473.3|12469.5|12468.2|339
1627889100000|2021-08-02 07:25:00|12470.4|12469.1|12466.9|12465.6|12470.9|12469.6|12466.8|12465.5|268
1627889400000|2021-08-02 07:30:00|12466.8|12465.5|12461.4|12460.1|12467.6|12466.3|12461.3|12460|191
1627889700000|2021-08-02 07:35:00|12460.8|12459.5|12460.1|12458.8|12464.5|12463.1|12460|12458.7|307
1627890000000|2021-08-02 07:40:00|12460|12458.7|12462.9|12461.6|12463.1|12461.8|12459.5|12458.2|281
1627890300000|2021-08-02 07:45:00|12462.4|12461.1|12462.3|12461|12463|12461.7|12460.5|12459|182
1627890600000|2021-08-02 07:50:00|12462.4|12461.1|12461.7|12460.4|12462.4|12461.1|12459.7|12458.4|310
1627890900000|2021-08-02 07:55:00|12461.6|12460.3|12471|12469.7|12471|12469.7|12461.6|12460.3|442
1627891200000|2021-08-02 08:00:00|12471.1|12469.8|12466.1|12464.8|12472.3|12471|12465.6|12464.3|413
1627891500000|2021-08-02 08:05:00|12466|12464.7|12465.1|12463.8|12466.1|12464.8|12463|12461.6|381
1627891800000|2021-08-02 08:10:00|12465|12463.7|12465.3|12464|12466.2|12464.9|12463|12461.4|352
1627892100000|2021-08-02 08:15:00|12465.4|12464.1|12460.7|12459.4|12465.7|12464.1|12460.4|12458.7|249
1627892400000|2021-08-02 08:20:00|12460.6|12459.3|12459.2|12457.9|12461.9|12460.6|12459.2|12457.9|223
1627892700000|2021-08-02 08:25:00|12459.5|12458.2|12464|12462.7|12464.1|12462.8|12459.2|12457.9|257
1627893000000|2021-08-02 08:30:00|12464.1|12462.8|12468.2|12466.9|12468.3|12467|12464.1|12462.8|261
1627893300000|2021-08-02 08:35:00|12468.3|12467|12470.1|12468.8|12471.2|12469.5|12467.8|12466.5|221
1627893600000|2021-08-02 08:40:00|12470|12468.7|12472.2|12470.9|12472.8|12471.5|12469.1|12467.5|252
1627893900000|2021-08-02 08:45:00|12472.1|12470.8|12470.3|12469|12474.7|12473.4|12469.9|12468.6|375
1627894200000|2021-08-02 08:50:00|12470.2|12468.9|12474.9|12473.6|12475.9|12474.4|12470|12468.5|267
1627894500000|2021-08-02 08:55:00|12474.8|12473.5|12470.3|12469|12475.7|12474.4|12470.2|12468.9|342
1627894800000|2021-08-02 09:00:00|12470.4|12469.1|12470.8|12469.5|12474.3|12472.6|12469.4|12468.1|338
1627895100000|2021-08-02 09:05:00|12470.7|12469.4|12469.3|12468|12471.7|12470.2|12469.2|12467.9|158
1627895400000|2021-08-02 09:10:00|12469.2|12467.9|12469|12467.7|12470.9|12469.6|12468.4|12467.1|206
1627895700000|2021-08-02 09:15:00|12469.1|12467.8|12466.2|12464.9|12469.3|12468|12464.5|12463|286
1627896000000|2021-08-02 09:20:00|12466.1|12464.8|12463.9|12462.6|12467.4|12466.1|12463.9|12462.6|178
1627896300000|2021-08-02 09:25:00|12463.6|12462.3|12464|12462.7|12466.3|12464.9|12462.5|12461.2|279
1627896600000|2021-08-02 09:30:00|12464.3|12462.2|12463.1|12461.8|12464.6|12463.3|12461.7|12460.4|216
1627896900000|2021-08-02 09:35:00|12463|12461.7|12462.3|12461|12463.9|12462.6|12462.1|12460.7|153
1627897200000|2021-08-02 09:40:00|12462.2|12460.9|12468.2|12466.9|12468.8|12467.5|12462.1|12460.8|241
1627897500000|2021-08-02 09:45:00|12468.1|12466.8|12465.5|12464.2|12469.8|12468.5|12464.9|12463.6|254
1627897800000|2021-08-02 09:50:00|12465.6|12464.3|12460.7|12459.4|12466.5|12465.1|12460.1|12458.8|214
1627898100000|2021-08-02 09:55:00|12460.8|12459.5|12458.4|12457.1|12461.4|12460.1|12458.2|12456.7|248
1627898400000|2021-08-02 10:00:00|12458.3|12457|12457.9|12455.8|12461.2|12459.8|12456.4|12455.1|329
1627898700000|2021-08-02 10:05:00|12457.4|12456.1|12457.5|12456.2|12458.3|12456.9|12455.9|12454.3|235
1627899000000|2021-08-02 10:10:00|12457.6|12456.3|12461|12459.7|12461|12459.7|12456.7|12455.4|187
1627899300000|2021-08-02 10:15:00|12460.9|12459.6|12462.2|12460.9|12462.4|12461.1|12459.3|12458|294
1627899600000|2021-08-02 10:20:00|12462.3|12461|12463.1|12461.8|12464.3|12463|12461.5|12459.9|173
1627899900000|2021-08-02 10:25:00|12463|12461.7|12465.4|12464.1|12465.6|12464.3|12463|12461.7|143
1627900200000|2021-08-02 10:30:00|12465.5|12464.2|12466.3|12465|12466.4|12465.1|12465.1|12463.7|158
1627900500000|2021-08-02 10:35:00|12466.4|12465.1|12466.4|12465.1|12467.8|12466.5|12465.9|12464.6|171
1627900800000|2021-08-02 10:40:00|12466.3|12465|12466.4|12465.1|12466.9|12465.6|12464.6|12463.3|172
1627901100000|2021-08-02 10:45:00|12466.3|12465|12466|12464.7|12468.1|12466.7|12466|12464.5|236
1627901400000|2021-08-02 10:50:00|12466.1|12464.8|12463.8|12462.5|12466.5|12465|12463.8|12462.5|245
1627901700000|2021-08-02 10:55:00|12464.3|12462.2|12470.1|12468.8|12470.6|12469.3|12463.8|12462.1|313
1627902000000|2021-08-02 11:00:00|12470.2|12468.9|12471|12469.7|12471.4|12470.1|12467.9|12466.6|414
1627902300000|2021-08-02 11:05:00|12470.9|12469.6|12469.8|12468.5|12471.7|12470.4|12469.3|12468|263
1627902600000|2021-08-02 11:10:00|12469.9|12468.6|12468.6|12467.3|12469.9|12468.6|12466.5|12465.2|281
1627902900000|2021-08-02 11:15:00|12468.7|12467.4|12465.3|12464|12469.1|12467.8|12465.1|12463.8|230
1627903200000|2021-08-02 11:20:00|12465.4|12464.1|12466.2|12464.9|12466.2|12464.9|12463.9|12462.6|270
1627903500000|2021-08-02 11:25:00|12466.6|12464.5|12464|12462.7|12466.7|12465|12463.1|12461.7|261
1627903800000|2021-08-02 11:30:00|12464.1|12462.8|12465.9|12464.6|12468|12466.7|12463.9|12462.2|344
1627904100000|2021-08-02 11:35:00|12466|12464.7|12464.3|12463|12466.8|12465.5|12464|12462.5|299
1627904400000|2021-08-02 11:40:00|12464.2|12462.9|12468.1|12466.8|12468.3|12467|12463.3|12462|274
1627904700000|2021-08-02 11:45:00|12468|12466.7|12471.8|12470.5|12471.8|12470.5|12466.5|12464.9|304
1627905000000|2021-08-02 11:50:00|12471.7|12470.4|12469.5|12468.2|12473.3|12472|12469.3|12467.7|285
1627905300000|2021-08-02 11:55:00|12469.4|12468.1|12464.7|12463.4|12469.5|12468.2|12463.8|12462.2|399
1627905600000|2021-08-02 12:00:00|12464.8|12463.5|12466.5|12465.2|12467.2|12465.9|12462.8|12461.5|452
1627905900000|2021-08-02 12:05:00|12466.6|12465.3|12466.9|12465.6|12468|12466.7|12465.1|12463.7|406
1627906200000|2021-08-02 12:10:00|12467|12465.7|12466.3|12465|12468.9|12467.4|12465.5|12464.2|410
1627906500000|2021-08-02 12:15:00|12467|12465.7|12463.3|12462|12467.6|12466.2|12462.3|12461|434
1627906800000|2021-08-02 12:20:00|12462.7|12461.4|12470.2|12468.9|12470.4|12469|12462.6|12461.3|622
1627907100000|2021-08-02 12:25:00|12470.3|12469|12461.5|12460.2|12471.8|12470.5|12460.8|12459.2|482
1627907400000|2021-08-02 12:30:00|12461.7|12460.4|12463.3|12461.2|12465.7|12464.4|12459.9|12458.2|383
1627907700000|2021-08-02 12:35:00|12463|12460.9|12459.5|12458.2|12463.7|12462.4|12459|12457.7|402
1627908000000|2021-08-02 12:40:00|12459.4|12458.1|12460.5|12459.2|12462.4|12461.1|12459|12457.7|310
1627908300000|2021-08-02 12:45:00|12460.3|12459|12460.4|12459.1|12461.5|12460.2|12457.4|12456.1|411
1627908600000|2021-08-02 12:50:00|12460.3|12459|12469.8|12468.5|12471|12469.7|12460.3|12459|345
1627908900000|2021-08-02 12:55:00|12469.7|12468.4|12471|12469.7|12471.9|12470.6|12466.7|12465.4|451
1627909200000|2021-08-02 13:00:00|12470.8|12469.5|12469.7|12468.4|12470.9|12469.6|12466.5|12465.1|477
1627909500000|2021-08-02 13:05:00|12469.8|12468.5|12469|12467.7|12470.7|12469.4|12467.1|12465.8|320
1627909800000|2021-08-02 13:10:00|12468.9|12467.6|12470.1|12468.8|12470.7|12469.4|12467.5|12466.2|353
1627910100000|2021-08-02 13:15:00|12469.9|12468.6|12468.8|12467.5|12472|12470.7|12468.8|12467.5|367
1627910400000|2021-08-02 13:20:00|12468.3|12467|12466.9|12465.6|12468.8|12467.5|12466.1|12464.8|384
1627910700000|2021-08-02 13:25:00|12467.1|12465.8|12471|12469.7|12471.9|12470.6|12466.9|12465.6|369
1627911000000|2021-08-02 13:30:00|12470.7|12469.4|12456.1|12454.8|12470.7|12469.4|12455.3|12454|664
1627911300000|2021-08-02 13:35:00|12455.9|12454.6|12457.3|12456|12459.8|12458.5|12454.1|12452.3|704
1627911600000|2021-08-02 13:40:00|12457.4|12456.1|12458|12455.9|12460.4|12459.1|12453.7|12452.4|581
1627911900000|2021-08-02 13:45:00|12458.1|12456|12455.9|12454.6|12459.4|12458.1|12455.1|12453.8|482
1627912200000|2021-08-02 13:50:00|12456|12454.7|12467.1|12465.8|12467.2|12465.9|12453.8|12452.5|654
1627912500000|2021-08-02 13:55:00|12467.2|12465.9|12462.2|12460.1|12467.2|12465.9|12456.6|12454.5|635
1627912800000|2021-08-02 14:00:00|12462.7|12460|12464|12462.7|12464.9|12463.6|12456.7|12455.2|964
1627913100000|2021-08-02 14:05:00|12463.8|12462.5|12465.6|12464.3|12466.5|12465.1|12460.4|12459.1|702
1627913400000|2021-08-02 14:10:00|12465.5|12464.2|12467.6|12466.3|12470.2|12468.4|12462.1|12460.8|610
1627913700000|2021-08-02 14:15:00|12467.5|12466.2|12464.4|12463.1|12468.2|12466.9|12462.1|12460.8|624
1627914000000|2021-08-02 14:20:00|12464.1|12462.8|12466.9|12465.6|12467|12465.7|12461.6|12460.3|551
1627914300000|2021-08-02 14:25:00|12466.8|12465.5|12470.5|12469.2|12471.8|12470.5|12463.8|12462.5|484
1627914600000|2021-08-02 14:30:00|12470.6|12469.3|12469.4|12468.1|12476.3|12475|12468.9|12467.6|559
1627914900000|2021-08-02 14:35:00|12469.9|12467.8|12475.8|12474.5|12476.8|12475.5|12469.1|12467.4|540
1627915200000|2021-08-02 14:40:00|12475.9|12474.6|12478.8|12477.5|12483.9|12482.6|12475.8|12474.5|656
1627915500000|2021-08-02 14:45:00|12478.7|12477.4|12485|12483.7|12489.5|12487.8|12478.6|12477.3|662
1627915800000|2021-08-02 14:50:00|12484.9|12483.6|12488.9|12487.6|12493.1|12491.8|12483.5|12482.2|673
1627916100000|2021-08-02 14:55:00|12489|12487.7|12488.8|12487.5|12497.7|12496.4|12488.6|12487.3|721
1627916400000|2021-08-02 15:00:00|12488.6|12487.3|12484.9|12483.6|12489|12487.7|12484.1|12482.8|571
1627916700000|2021-08-02 15:05:00|12485|12483.7|12490.7|12489.4|12491.8|12490.5|12485|12483.7|425
1627917000000|2021-08-02 15:10:00|12490.8|12489.5|12483.4|12482.1|12493.6|12492.3|12483.4|12482.1|499
1627917300000|2021-08-02 15:15:00|12483.5|12482.2|12492.2|12490.9|12492.2|12490.9|12482.5|12481.1|540
1627917600000|2021-08-02 15:20:00|12492.1|12490.8|12491.4|12490.1|12492.6|12491.3|12489.9|12488.6|396
1627917900000|2021-08-02 15:25:00|12491.3|12490|12492|12490.7|12494.4|12493.1|12490.8|12489.5|428
1627918200000|2021-08-02 15:30:00|12492.2|12490.9|12492.7|12491.4|12494.4|12493.1|12490.7|12489.4|530
1627918500000|2021-08-02 15:35:00|12492.6|12491.3|12496.7|12495.4|12497.7|12496.3|12490.1|12488.8|592
1627918800000|2021-08-02 15:40:00|12496.8|12495.5|12502.7|12501.4|12504.6|12503.3|12495.9|12494.6|455
1627919100000|2021-08-02 15:45:00|12502.5|12501.2|12499|12497.7|12504|12502.7|12498.9|12497.6|477
1627919400000|2021-08-02 15:50:00|12498.6|12497.3|12498.5|12497.2|12499.6|12498.2|12494.8|12493.5|438
1627919700000|2021-08-02 15:55:00|12498.4|12497.1|12502.8|12501.5|12503.2|12501.9|12496.5|12495.2|458
1627920000000|2021-08-02 16:00:00|12502.5|12501.2|12506.8|12505.5|12510.3|12508.5|12500.2|12498.9|594
1627920300000|2021-08-02 16:05:00|12506.4|12505.1|12511.8|12510.5|12512.6|12511.3|12506.3|12505|491
1627920600000|2021-08-02 16:10:00|12511.9|12510.6|12504.2|12502.9|12512.5|12511.2|12502.9|12501.2|567
1627920900000|2021-08-02 16:15:00|12504.3|12503|12502.8|12500.7|12505.6|12504.3|12501.8|12500.1|463
1627921200000|2021-08-02 16:20:00|12502.4|12501.1|12505.1|12503.8|12506|12504.7|12501|12499.6|437
1627921500000|2021-08-02 16:25:00|12505.2|12503.9|12506.4|12505.1|12507.9|12506.6|12503.4|12501.9|421
1627921800000|2021-08-02 16:30:00|12506.5|12505.2|12500.8|12499.5|12506.5|12505.2|12500.7|12499.4|529
1627922100000|2021-08-02 16:35:00|12500.7|12499.4|12500.2|12498.9|12503.1|12501.6|12499.7|12498.4|344
1627922400000|2021-08-02 16:40:00|12500.1|12498.8|12500.9|12499.6|12501.4|12500.1|12498.2|12496.9|454
1627922700000|2021-08-02 16:45:00|12501.2|12499.1|12498.9|12497.6|12501.7|12500.4|12498.8|12497.2|420
1627923000000|2021-08-02 16:50:00|12499.1|12497.8|12501.7|12500.4|12504.4|12503.1|12498.8|12497.3|431
1627923300000|2021-08-02 16:55:00|12501.8|12500.5|12501.2|12499.9|12504.1|12502.7|12500.7|12499.4|482
1627923600000|2021-08-02 17:00:00|12501.1|12499.8|12504.5|12503.2|12505|12503.7|12498.8|12497.3|550
1627923900000|2021-08-02 17:05:00|12504.6|12503.3|12503.7|12502.4|12506|12504.7|12503.6|12502.3|451
1627924200000|2021-08-02 17:10:00|12503.8|12502.5|12502|12500.7|12504.7|12503.4|12501.1|12499.7|348
1627924500000|2021-08-02 17:15:00|12502.2|12500.9|12502.8|12501.5|12505.3|12504|12501.3|12499.8|381
1627924800000|2021-08-02 17:20:00|12502.7|12501.4|12502.2|12500.9|12502.9|12501.6|12498.7|12497.4|375
1627925100000|2021-08-02 17:25:00|12502.1|12500.8|12502.9|12501.6|12503.6|12502.3|12501|12499.7|409
1627925400000|2021-08-02 17:30:00|12502.8|12501.5|12505.1|12503.8|12505.9|12504.6|12500.5|12499.2|272
1627925700000|2021-08-02 17:35:00|12505|12503.7|12507.5|12506.2|12508.1|12506.8|12504.9|12503.6|348
1627926000000|2021-08-02 17:40:00|12507|12505.7|12509.8|12508.5|12509.8|12508.5|12506|12504.7|354
1627926300000|2021-08-02 17:45:00|12509.9|12508.6|12510.5|12509.2|12511.3|12510|12508.2|12506.9|452
1627926600000|2021-08-02 17:50:00|12510.4|12509.1|12511.4|12510.1|12512.3|12511|12509|12507.7|346
1627926900000|2021-08-02 17:55:00|12511.3|12510|12507.6|12506.3|12511.4|12510.1|12506.2|12504.9|318
1627927200000|2021-08-02 18:00:00|12507.7|12506.4|12511.8|12510.5|12511.8|12510.5|12507.6|12506.3|501
1627927500000|2021-08-02 18:05:00|12511.7|12510.4|12510.1|12508.8|12511.7|12510.4|12508.2|12506.9|498
1627927800000|2021-08-02 18:10:00|12510|12508.7|12507.1|12505.8|12510.4|12509.1|12507.1|12505.8|303
1627928100000|2021-08-02 18:15:00|12507.2|12505.9|12506.6|12505.3|12508.1|12506.8|12506.4|12505.1|333
1627928400000|2021-08-02 18:20:00|12506.5|12505.2|12507.3|12506|12508.5|12507.2|12505.7|12504.4|351
1627928700000|2021-08-02 18:25:00|12507.4|12506.1|12508.5|12507.2|12509.7|12508.4|12507.2|12505.9|417
1627929000000|2021-08-02 18:30:00|12508.4|12507.1|12508.3|12507|12511.5|12510.2|12507.7|12506.4|438
1627929300000|2021-08-02 18:35:00|12508.2|12506.9|12508.1|12506.8|12510.4|12509.1|12508.1|12506.8|429
1627929600000|2021-08-02 18:40:00|12508.2|12506.9|12511.1|12509.8|12512.2|12510.9|12508.1|12506.8|454
1627929900000|2021-08-02 18:45:00|12511.2|12509.9|12515.4|12514.1|12515.5|12514.2|12510.4|12509.1|410
1627930200000|2021-08-02 18:50:00|12515.3|12514|12512.7|12511.4|12515.6|12514.3|12512.7|12511.4|261
1627930500000|2021-08-02 18:55:00|12512.8|12511.5|12508.8|12507.5|12513|12511.7|12508.6|12507.3|373
1627930800000|2021-08-02 19:00:00|12508.9|12507.6|12508.8|12507.5|12509.9|12508.6|12508|12506.7|347
1627931100000|2021-08-02 19:05:00|12508.9|12507.6|12510.2|12508.9|12510.4|12509.1|12506.7|12505.4|367
1627931400000|2021-08-02 19:10:00|12510.3|12509|12509.8|12508.5|12511.5|12510.2|12508.2|12506.9|506
1627931700000|2021-08-02 19:15:00|12509.7|12508.4|12508.8|12507.5|12509.9|12508.6|12506.7|12505.4|558
1627932000000|2021-08-02 19:20:00|12508.9|12507.6|12507.2|12505.9|12510.5|12509.2|12507.1|12505.8|608
1627932300000|2021-08-02 19:25:00|12507.3|12506|12510.6|12509.3|12510.6|12509.3|12507.2|12505.9|295
1627932600000|2021-08-02 19:30:00|12510.5|12509.2|12512.1|12510.8|12513.7|12512.4|12509.8|12508.5|276
1627932900000|2021-08-02 19:35:00|12512|12510.7|12513.5|12512.2|12513.8|12512.3|12512|12510.7|345
1627933200000|2021-08-02 19:40:00|12513.6|12512.3|12511.3|12510|12513.7|12512.4|12511|12509.7|260
1627933500000|2021-08-02 19:45:00|12511.2|12509.9|12512.8|12511.5|12513|12511.7|12510.7|12509.4|199
1627933800000|2021-08-02 19:50:00|12513.4|12512.1|12512.1|12510.8|12513.4|12512.1|12510.6|12509.3|381
1627934100000|2021-08-02 19:55:00|12512|12510.7|12509.6|12508.3|12512|12510.7|12508.1|12506.8|483
1627934400000|2021-08-02 20:00:00|12509.5|12508.2|12510|12508.7|12511.9|12510.6|12508.8|12507.5|276
1627934700000|2021-08-02 20:05:00|12510.1|12508.8|12508.8|12507.5|12510.6|12509.3|12508.6|12507.3|200
1627935000000|2021-08-02 20:10:00|12508.7|12507.4|12510.9|12509.6|12511|12509.7|12508|12506.7|199
1627935300000|2021-08-02 20:15:00|12510.8|12509.5|12510.5|12509.2|12511.6|12510|12510.3|12508.8|110
1627935600000|2021-08-02 20:20:00|12510.6|12509.3|12509.5|12508.2|12511.4|12510|12509.1|12507.8|144
1627935900000|2021-08-02 20:25:00|12509.4|12508.1|12508.4|12507.1|12509.9|12508.3|12508|12506.7|192
1627936200000|2021-08-02 20:30:00|12508.3|12507|12508|12506.7|12508.5|12507.1|12507.4|12505.8|133
1627936500000|2021-08-02 20:35:00|12508.1|12506.8|12508|12506.7|12508.1|12506.8|12507.3|12506|104
1627936800000|2021-08-02 20:40:00|12508.1|12506.8|12507.4|12505.3|12508.6|12507.1|12506.4|12504.9|156
1627937100000|2021-08-02 20:45:00|12507.3|12505.2|12506.3|12504.2|12507.9|12506.2|12505.9|12503.8|165
1627937400000|2021-08-02 20:50:00|12506.1|12504|12505.4|12503.3|12506.4|12504.6|12504.9|12503.1|170
1627937700000|2021-08-02 20:55:00|12505.3|12503.2|12508.9|12501.9|12510.7|12503.9|12502.6|12500.5|210
1627938000000|2021-08-02 21:00:00|12509.9|12502.9|12509.5|12502.5|12512.4|12505.4|12508.3|12501.3|50
1627938300000|2021-08-02 21:05:00|12509|12502|12510.3|12503.3|12510.9|12503.9|12507.4|12500.4|100
1627938600000|2021-08-02 21:10:00|12510.2|12503.2|12510.2|12503.2|12510.9|12503.9|12508.8|12501.8|131
1627938900000|2021-08-02 21:15:00|12510.3|12503.3|12510.5|12503.5|12510.5|12503.5|12509.1|12502.1|93
1627939200000|2021-08-02 21:20:00|12510.1|12503.1|12509.1|12502.1|12511|12504|12507.1|12500.1|112
1627939500000|2021-08-02 21:25:00|12509.3|12502.3|12508.9|12501.9|12509.3|12502.3|12507.3|12500.3|76
1627939800000|2021-08-02 21:30:00|12509|12502|12508.4|12501.4|12509.1|12502.1|12507.4|12500.4|110
1627940100000|2021-08-02 21:35:00|12508.2|12501.3|12508|12501.4|12508.9|12502|12507.3|12500.7|140
1627940400000|2021-08-02 21:40:00|12507.9|12501.5|12508.5|12502.2|12509.5|12502.5|12507.5|12501.3|169
1627940700000|2021-08-02 21:45:00|12507.8|12502.1|12510.1|12503.1|12510.8|12503.8|12504.9|12500.7|304
1627941000000|2021-08-02 21:50:00|12510.2|12503.2|12510.5|12504.3|12511.4|12505|12509|12502|217
1627941300000|2021-08-02 21:55:00|12510.6|12504.4|12508.4|12501.4|12511.2|12504.8|12507.3|12500.3|214
1627941600000|2021-08-02 22:00:00|12508.6|12501.6|12507.1|12504.8|12510.7|12506.1|12506.2|12500.7|422
1627941900000|2021-08-02 22:05:00|12506.9|12504.5|12504.9|12502.8|12507.2|12504.6|12504.9|12501.8|222
1627942200000|2021-08-02 22:10:00|12505|12502.9|12505.7|12503.6|12505.8|12503.7|12504.2|12501.5|149
1627942500000|2021-08-02 22:15:00|12505.6|12503.5|12504.6|12502.5|12505.8|12503.7|12504.3|12501.8|141
1627942800000|2021-08-02 22:20:00|12504.7|12502.6|12504.3|12502.2|12504.8|12502.7|12503.7|12501.6|123
1627943100000|2021-08-02 22:25:00|12504.2|12502.1|12502.7|12500.6|12504.5|12502.4|12501.5|12499.4|135
1627943400000|2021-08-02 22:30:00|12502.8|12500.7|12500.9|12499.6|12502.8|12500.7|12500.9|12498.9|123
1627943700000|2021-08-02 22:35:00|12501.9|12499.8|12501.4|12499.3|12502.6|12500.5|12501.3|12499.2|113
1627944000000|2021-08-02 22:40:00|12501.5|12499.4|12501.4|12499.3|12502.2|12500.1|12500.8|12498.7|149
1627944300000|2021-08-02 22:45:00|12501.5|12499.4|12500.1|12498|12501.5|12499.4|12499.1|12497|125
1627944600000|2021-08-02 22:50:00|12500.2|12498.1|12500.4|12498.3|12500.4|12498.3|12498.9|12497|98
1627944900000|2021-08-02 22:55:00|12500.3|12498.2|12504.1|12502|12504.2|12502.1|12500|12497.9|144
1627945200000|2021-08-02 23:00:00|12504.2|12502.1|12503.6|12501.5|12504.7|12502.9|12502.8|12500.7|140
1627945500000|2021-08-02 23:05:00|12503.7|12501.6|12502.3|12500.2|12503.8|12502|12501.9|12500.1|73
1627945800000|2021-08-02 23:10:00|12502.1|12500.8|12502.3|12500.2|12502.5|12500.8|12501.9|12500.2|85
1627946100000|2021-08-02 23:15:00|12502.4|12500.3|12502|12500.7|12502.6|12500.9|12501.9|12500.2|63
1627946400000|2021-08-02 23:20:00|12502.5|12500.4|12500.9|12498.8|12502.6|12500.8|12500.5|12498.6|102
1627946700000|2021-08-02 23:25:00|12500.8|12498.7|12501.8|12500.5|12502|12500.6|12500.2|12498.6|111
1627947000000|2021-08-02 23:30:00|12501.9|12500.6|12501.7|12499.6|12503.8|12502.2|12501.3|12499.6|143
1627947300000|2021-08-02 23:35:00|12501.9|12500.4|12501.9|12499.8|12502.1|12500.4|12501.2|12499.4|84
1627947600000|2021-08-02 23:40:00|12501.8|12499.7|12501.7|12500.4|12503.3|12501.6|12501.5|12499.7|134
1627947900000|2021-08-02 23:45:00|12501.8|12500.5|12502.5|12501.2|12503|12501.3|12501.2|12499.5|124
1627948200000|2021-08-02 23:50:00|12502.4|12501.1|12501.3|12499.2|12502.4|12501.1|12500.6|12498.7|119
1627948500000|2021-08-02 23:55:00|12500.9|12499.6|12502.6|12500.5|12503.4|12501.6|12500.9|12499.4|159
1627948800000|2021-08-03 00:00:00|12502.4|12500.3|12500.7|12498.6|12502.5|12501.1|12499|12497.3|355
1627949100000|2021-08-03 00:05:00|12500.6|12498.5|12500.7|12498.6|12501.1|12499.2|12498.9|12497.2|273
1627949400000|2021-08-03 00:10:00|12500.3|12499|12496.8|12494.7|12500.3|12499|12495.9|12494.2|258
1627949700000|2021-08-03 00:15:00|12496.9|12494.8|12496.6|12495.3|12497.7|12496|12495.5|12493.8|234
1627950000000|2021-08-03 00:20:00|12496.7|12495.4|12493.7|12491.6|12497.9|12496.6|12490.8|12489.1|288
1627950300000|2021-08-03 00:25:00|12493.6|12491.5|12493|12490.9|12493.6|12491.5|12490.2|12488.5|258
1627950600000|2021-08-03 00:30:00|12492.9|12490.8|12493.4|12492.1|12494.7|12493.3|12491.4|12490.1|214
1627950900000|2021-08-03 00:35:00|12493.5|12492.2|12494.5|12493.2|12494.7|12493.2|12491.8|12490.2|196
1627951200000|2021-08-03 00:40:00|12494.4|12493.1|12495.3|12493.2|12495.6|12493.9|12493.6|12491.8|199
1627951500000|2021-08-03 00:45:00|12495.4|12493.3|12495.7|12493.6|12495.8|12494.5|12493.3|12491.5|203
1627951800000|2021-08-03 00:50:00|12495.6|12493.5|12492.5|12491.2|12496.2|12494.7|12492.4|12490.7|270
1627952100000|2021-08-03 00:55:00|12492.6|12491.3|12496.2|12494.1|12497.1|12495.5|12492.6|12490.7|257
1627952400000|2021-08-03 01:00:00|12495.8|12494.5|12498|12496.7|12498.3|12497|12494.1|12492.8|308
1627952700000|2021-08-03 01:05:00|12498.1|12496.8|12499.3|12497.2|12500|12498.3|12496.2|12494.7|335
1627953000000|2021-08-03 01:10:00|12499.2|12497.1|12500.1|12498|12501.2|12499.3|12498.2|12496.2|246
1627953300000|2021-08-03 01:15:00|12500.2|12498.1|12501.3|12500|12503.4|12501.9|12499.2|12497.9|404
1627953600000|2021-08-03 01:20:00|12501.4|12500.1|12502.2|12500.1|12503|12501.4|12500.1|12498.4|353
1627953900000|2021-08-03 01:25:00|12501.7|12500.4|12503.7|12501.6|12504.1|12502.5|12501.1|12499.8|349
1627954200000|2021-08-03 01:30:00|12504|12501.9|12506.8|12505.5|12508.4|12507.1|12501.9|12500.5|444
1627954500000|2021-08-03 01:35:00|12506.7|12505.4|12505|12503.7|12507|12505.7|12503.7|12502.1|337
1627954800000|2021-08-03 01:40:00|12505.3|12503.2|12508|12505.9|12509.3|12507.7|12505.3|12503.2|329
1627955100000|2021-08-03 01:45:00|12508.1|12506|12505.5|12503.4|12508.9|12507.2|12503.6|12501.7|416
1627955400000|2021-08-03 01:50:00|12505|12503.7|12505.2|12503.9|12507.1|12505.2|12503.9|12502.3|403
1627955700000|2021-08-03 01:55:00|12505.1|12503.8|12505.7|12504.4|12506.5|12504.7|12503.3|12501.7|365
1627956000000|2021-08-03 02:00:00|12505.5|12504.2|12509.4|12508.1|12510.7|12509.3|12505.2|12503.5|440
1627956300000|2021-08-03 02:05:00|12509.9|12507.8|12507.5|12506.2|12510.1|12508.8|12507.3|12505.6|364
1627956600000|2021-08-03 02:10:00|12507.6|12506.3|12509.1|12507.8|12509.6|12508|12507.5|12505.9|314
1627956900000|2021-08-03 02:15:00|12509.2|12507.9|12512|12509.9|12512.1|12510.3|12508.1|12506.4|358
1627957200000|2021-08-03 02:20:00|12512.1|12510|12513.9|12511.8|12514.1|12512|12511.2|12509.7|427
1627957500000|2021-08-03 02:25:00|12514.1|12512|12514.8|12513.5|12515.7|12514.1|12513.2|12511.1|354
1627957800000|2021-08-03 02:30:00|12515.1|12513.8|12513.4|12511.3|12515.8|12514.5|12512.7|12511|346
1627958100000|2021-08-03 02:35:00|12513|12511.7|12516.2|12514.9|12516.7|12515.1|12512.8|12511.2|346
1627958400000|2021-08-03 02:40:00|12516.6|12515.3|12516.1|12514.8|12517.9|12516.4|12515.2|12513.5|282
1627958700000|2021-08-03 02:45:00|12516|12514.7|12517.4|12516.1|12518|12516.2|12514.5|12512.8|294
1627959000000|2021-08-03 02:50:00|12517.3|12516|12517.3|12515.2|12518|12516.4|12516.2|12514.6|211
1627959300000|2021-08-03 02:55:00|12517.4|12515.3|12517.1|12515.8|12518|12516.4|12516.5|12514.8|161
1627959600000|2021-08-03 03:00:00|12517.2|12515.9|12516.1|12514.8|12518|12516.4|12515.9|12514.3|257
1627959900000|2021-08-03 03:05:00|12516|12514.7|12514.5|12513.2|12516.7|12515|12514.5|12512.8|346
1627960200000|2021-08-03 03:10:00|12514.1|12512.8|12512.2|12510.9|12515.3|12513.7|12511.7|12510|334
1627960500000|2021-08-03 03:15:00|12512.3|12511|12513.7|12512.4|12514.1|12512.8|12511.7|12510|347
1627960800000|2021-08-03 03:20:00|12513.5|12512.2|12513|12511.7|12514.3|12512.9|12512.8|12511.2|271
1627961100000|2021-08-03 03:25:00|12512.9|12511.6|12514.6|12513.3|12515.2|12513.5|12512.5|12511.2|279
1627961400000|2021-08-03 03:30:00|12514.5|12513.2|12514|12512.7|12516|12514.5|12512.7|12511.1|319
1627961700000|2021-08-03 03:35:00|12514.1|12512.8|12516.2|12514.9|12517|12515.7|12513.7|12512.1|257
1627962000000|2021-08-03 03:40:00|12516.1|12514.8|12516.2|12514.9|12517.4|12515.7|12515.8|12514.5|179
1627962300000|2021-08-03 03:45:00|12516.3|12515|12515.4|12514.1|12516.8|12515.3|12515|12513.3|217
1627962600000|2021-08-03 03:50:00|12515.5|12514.2|12515.5|12514.2|12516|12514.6|12515|12513.3|161
1627962900000|2021-08-03 03:55:00|12515.4|12514.1|12516.4|12515.1|12517.3|12515.7|12515.4|12513.7|274
1627963200000|2021-08-03 04:00:00|12516.5|12515.2|12516.6|12515.3|12517.1|12515.7|12516.2|12514.4|206
1627963500000|2021-08-03 04:05:00|12517.2|12515.1|12516.9|12515.6|12517.6|12516.3|12516.1|12514.8|285
1627963800000|2021-08-03 04:10:00|12516.8|12515.5|12517.7|12516.4|12518.5|12517.2|12516.8|12515.4|182
1627964100000|2021-08-03 04:15:00|12517.8|12516.5|12516.9|12515.6|12518.2|12516.6|12516|12514.4|225
1627964400000|2021-08-03 04:20:00|12517|12515.7|12516.7|12515.4|12518.4|12516.6|12516|12514.4|222
1627964700000|2021-08-03 04:25:00|12516.6|12515.3|12519.3|12517.2|12519.6|12517.4|12516.6|12515.3|303
1627965000000|2021-08-03 04:30:00|12519.6|12517.5|12511.7|12509.6|12519.7|12517.6|12508.1|12506.5|966
1627965300000|2021-08-03 04:35:00|12511.6|12509.5|12510.7|12509.4|12513.5|12511.9|12509.5|12508.2|625
1627965600000|2021-08-03 04:40:00|12510.6|12509.3|12513.2|12511.9|12514.2|12512.7|12509|12507.4|484
1627965900000|2021-08-03 04:45:00|12513.1|12511.8|12518.6|12517.3|12518.7|12517.4|12511.5|12509.8|469
1627966200000|2021-08-03 04:50:00|12518.7|12517.4|12516.4|12514.3|12520|12518.2|12516.2|12514.3|318
1627966500000|2021-08-03 04:55:00|12516.5|12514.4|12517|12515.7|12518.3|12516.6|12514|12512.4|368
1627966800000|2021-08-03 05:00:00|12516.9|12515.6|12518.7|12517.4|12519|12517.4|12514.6|12512.9|560
1627967100000|2021-08-03 05:05:00|12518.6|12517.3|12519.5|12518.2|12519.9|12518.3|12517.9|12515.8|419
1627967400000|2021-08-03 05:10:00|12519.6|12518.3|12516.5|12514.4|12520.7|12518.9|12516.3|12514.2|378
1627967700000|2021-08-03 05:15:00|12516.1|12514.8|12520.3|12519|12522.6|12520.7|12514.7|12513|447
1627968000000|2021-08-03 05:20:00|12520.4|12519.1|12519.6|12517.5|12522|12519.9|12516.8|12515.2|405
1627968300000|2021-08-03 05:25:00|12519.7|12517.6|12522.9|12520.8|12523.6|12521.8|12519.3|12517.2|270
1627968600000|2021-08-03 05:30:00|12522.8|12520.7|12524.5|12522.4|12525.4|12523.6|12521.8|12519.8|401
1627968900000|2021-08-03 05:35:00|12524.4|12522.3|12523.1|12521|12524.8|12523|12521.8|12519.8|376
1627969200000|2021-08-03 05:40:00|12523.2|12521.1|12524.4|12522.3|12525.3|12523.5|12523.1|12521|231
1627969500000|2021-08-03 05:45:00|12524.3|12522.2|12523.2|12521.9|12525.2|12523.2|12523|12521.5|220
1627969800000|2021-08-03 05:50:00|12523.1|12521.8|12524.6|12523.3|12525.4|12523.7|12522.9|12521.2|275
1627970100000|2021-08-03 05:55:00|12525.4|12523.1|12526.1|12524|12526.9|12525.3|12524.5|12522.9|269
1627970400000|2021-08-03 06:00:00|12526|12523.9|12521.5|12520.2|12526|12523.9|12520.1|12518.4|344
1627970700000|2021-08-03 06:05:00|12521.6|12520.3|12519.2|12517.9|12523.1|12521.3|12518.4|12516.8|372
1627971000000|2021-08-03 06:10:00|12519.6|12517.5|12518.5|12517.2|12519.7|12518.2|12517|12515.3|412
1627971300000|2021-08-03 06:15:00|12518.4|12517.1|12520.3|12519|12520.4|12519.1|12515.3|12513.6|384
1627971600000|2021-08-03 06:20:00|12520.2|12518.9|12519.7|12517.6|12521.4|12519.6|12516.9|12515.1|334
1627971900000|2021-08-03 06:25:00|12519.8|12517.7|12517.1|12515.8|12521.4|12519.8|12517.1|12515.8|292
1627972200000|2021-08-03 06:30:00|12517.5|12516.2|12521.7|12520.4|12522.8|12521.3|12517.4|12516.1|306
1627972500000|2021-08-03 06:35:00|12521.8|12520.5|12521.1|12519.8|12522.9|12521.3|12519.6|12518.3|287
1627972800000|2021-08-03 06:40:00|12520.8|12519.5|12519.2|12517.9|12520.9|12519.5|12517.6|12516.3|344
1627973100000|2021-08-03 06:45:00|12518.7|12517.4|12517.6|12516.3|12518.7|12517.4|12515.4|12514.1|332
1627973400000|2021-08-03 06:50:00|12517.5|12516.2|12518.5|12517.2|12519.4|12518|12515.9|12514.3|280
1627973700000|2021-08-03 06:55:00|12518.6|12517.3|12518.2|12516.1|12519.4|12518.1|12516|12514.7|368
1627974000000|2021-08-03 07:00:00|12517.1|12515.8|12514.5|12513.2|12518|12516.6|12512.5|12511.2|627
1627974300000|2021-08-03 07:05:00|12514.6|12513.3|12512.5|12511.2|12514.6|12513.3|12510.5|12509.2|556
1627974600000|2021-08-03 07:10:00|12512.8|12511.5|12514.2|12512.9|12515|12513.7|12512.1|12510.8|517
1627974900000|2021-08-03 07:15:00|12514.4|12513.1|12513.7|12512.4|12514.5|12513.2|12509|12507.7|511
1627975200000|2021-08-03 07:20:00|12513.8|12512.5|12515.6|12514.3|12517.2|12515.9|12513.8|12512.5|494
1627975500000|2021-08-03 07:25:00|12515.5|12514.2|12513.5|12512.2|12515.9|12514.6|12510.7|12509.4|530
1627975800000|2021-08-03 07:30:00|12513.6|12512.3|12507.7|12506.4|12514.2|12512.9|12505.5|12503.8|623
1627976100000|2021-08-03 07:35:00|12507.8|12506.5|12503.8|12502.5|12508.9|12507.3|12500.3|12499|570
1627976400000|2021-08-03 07:40:00|12503.9|12502.6|12506.5|12505.2|12507|12505.5|12502.2|12500.8|526
1627976700000|2021-08-03 07:45:00|12506.4|12505.1|12505.3|12504|12508.5|12507.2|12504.2|12502.9|534
1627977000000|2021-08-03 07:50:00|12505.1|12503.8|12508.3|12507|12508.4|12507.1|12504.3|12503|387
1627977300000|2021-08-03 07:55:00|12508.4|12507.1|12511|12509.7|12513.4|12511.8|12506.9|12505.4|401
1627977600000|2021-08-03 08:00:00|12510.8|12509.5|12507|12505.7|12512|12510.3|12506.5|12505.2|509
1627977900000|2021-08-03 08:05:00|12507.1|12505.8|12509.1|12507.8|12510.5|12509.1|12506.4|12505.1|386
1627978200000|2021-08-03 08:10:00|12509.2|12507.9|12515.4|12514.1|12516.2|12514.9|12508.1|12506.8|341
1627978500000|2021-08-03 08:15:00|12515.5|12514.2|12512.9|12511.6|12516|12514.7|12511.2|12509.8|333
1627978800000|2021-08-03 08:20:00|12512.5|12511.2|12514|12512.7|12517.6|12516.3|12511.3|12509.7|420
1627979100000|2021-08-03 08:25:00|12513.9|12512.6|12512.1|12510.8|12515.1|12513.5|12510.4|12509.1|340
1627979400000|2021-08-03 08:30:00|12512|12510.7|12509.7|12508.4|12513.1|12511.8|12509|12507.7|336
1627979700000|2021-08-03 08:35:00|12509.6|12508.3|12509.7|12508.4|12510.4|12509.1|12506.6|12505.3|328
1627980000000|2021-08-03 08:40:00|12509.8|12508.5|12514.1|12512|12514.2|12512.9|12508.5|12507.2|295
1627980300000|2021-08-03 08:45:00|12514|12511.9|12512.3|12511|12514|12512.4|12509.1|12507.8|333
1627980600000|2021-08-03 08:50:00|12512.4|12511.1|12519.3|12518|12519.5|12518.1|12511.3|12509.9|381
1627980900000|2021-08-03 08:55:00|12519.4|12518.1|12516|12514.7|12523.3|12521.8|12515.8|12514.2|332
1627981200000|2021-08-03 09:00:00|12516.1|12514.8|12515.9|12513.8|12518|12516.3|12514.3|12512.8|458
1627981500000|2021-08-03 09:05:00|12515.8|12513.7|12519.4|12518.1|12519.9|12518.5|12515.7|12513.6|410
1627981800000|2021-08-03 09:10:00|12519.3|12518|12517.4|12516.1|12519.6|12518.3|12517.3|12515.7|336
1627982100000|2021-08-03 09:15:00|12517.6|12516.3|12517.9|12516.6|12519.3|12518|12516.1|12514.6|351
1627982400000|2021-08-03 09:20:00|12517.8|12516.5|12520|12518.7|12521.1|12519.8|12516.2|12514.9|275
1627982700000|2021-08-03 09:25:00|12519.9|12518.6|12517.7|12516.4|12520|12518.7|12517.5|12516.2|267
1627983000000|2021-08-03 09:30:00|12517.6|12516.3|12515.7|12514.4|12518.6|12517.3|12515.6|12514.3|314
1627983300000|2021-08-03 09:35:00|12515.8|12514.5|12512.3|12511|12516.1|12514.8|12511.6|12510.3|328
1627983600000|2021-08-03 09:40:00|12512.4|12511.1|12514.4|12513.1|12515.8|12514.5|12512.1|12510.8|266
1627983900000|2021-08-03 09:45:00|12514.6|12513.3|12515.4|12514.1|12516.2|12514.7|12512.7|12511|232
1627984200000|2021-08-03 09:50:00|12515.5|12514.2|12515.5|12514.2|12516.8|12515.5|12514.2|12512.9|235
1627984500000|2021-08-03 09:55:00|12515.4|12514.1|12513.6|12512.3|12516.6|12514.9|12512.1|12510.8|259
1627984800000|2021-08-03 10:00:00|12513.8|12512.5|12510.1|12508.8|12515.5|12514.2|12510|12508.7|312
1627985100000|2021-08-03 10:05:00|12510.2|12508.9|12509.9|12508.6|12510.8|12509.3|12508.2|12506.9|295
1627985400000|2021-08-03 10:10:00|12509.8|12508.5|12512.2|12510.9|12512.3|12511|12508.5|12507.2|310
1627985700000|2021-08-03 10:15:00|12512.1|12510.8|12512.8|12511.5|12514.8|12513.5|12511.6|12510.3|428
1627986000000|2021-08-03 10:20:00|12512.9|12511.6|12513.1|12511.8|12515.1|12513.5|12512.3|12511|439
1627986300000|2021-08-03 10:25:00|12513|12511.7|12513|12511.7|12514.3|12512.9|12511.2|12509.9|373
1627986600000|2021-08-03 10:30:00|12513.1|12511.8|12513.7|12512.4|12514|12512.7|12511.8|12510.4|257
1627986900000|2021-08-03 10:35:00|12513.8|12512.5|12510.7|12509.4|12513.8|12512.5|12509.6|12508.3|314
1627987200000|2021-08-03 10:40:00|12510.6|12509.3|12507.4|12506.1|12510.7|12509.4|12506.7|12505.2|279
1627987500000|2021-08-03 10:45:00|12507.5|12506.2|12509.6|12508.3|12511.5|12510.1|12507.2|12505.3|294
1627987800000|2021-08-03 10:50:00|12509.7|12508.4|12513.8|12512.5|12514.3|12513|12509.4|12508.1|350
1627988100000|2021-08-03 10:55:00|12513.7|12512.4|12510.3|12509|12513.8|12512.5|12510|12508.7|217
1627988400000|2021-08-03 11:00:00|12510.2|12508.9|12510.2|12508.9|12511.7|12510.4|12509.9|12508.6|386
1627988700000|2021-08-03 11:05:00|12510.1|12508.8|12507.4|12506.1|12510.9|12509.2|12507.4|12505.9|322
1627989000000|2021-08-03 11:10:00|12507.5|12506.2|12508.2|12506.9|12510.9|12509.4|12507.5|12506.2|291
1627989300000|2021-08-03 11:15:00|12508.1|12506.8|12504.1|12502.8|12508.2|12506.9|12504.1|12502.8|262
1627989600000|2021-08-03 11:20:00|12503.8|12502.5|12502|12500.7|12504|12502.7|12499.5|12498.1|360
1627989900000|2021-08-03 11:25:00|12501.9|12500.6|12500.5|12499.2|12502.1|12500.8|12498.9|12497.2|244
1627990200000|2021-08-03 11:30:00|12500.4|12499.1|12502|12500.7|12503|12501.7|12500.4|12499.1|241
1627990500000|2021-08-03 11:35:00|12501.9|12500.6|12503.4|12502.1|12504.3|12503|12500.6|12499.3|251
1627990800000|2021-08-03 11:40:00|12503.5|12502.2|12507.6|12506.3|12507.6|12506.3|12502.7|12501.4|266
1627991100000|2021-08-03 11:45:00|12507.3|12506|12507.4|12506.1|12508.3|12507|12505.5|12504.2|281
1627991400000|2021-08-03 11:50:00|12507.5|12506.2|12501.9|12500.6|12507.7|12506.4|12501.8|12500.5|287
1627991700000|2021-08-03 11:55:00|12502|12500.7|12504.4|12503.1|12504.6|12503.3|12501.8|12500.5|292
1627992000000|2021-08-03 12:00:00|12504.6|12503.3|12509.8|12508.5|12509.9|12508.6|12504.5|12503.2|397
1627992300000|2021-08-03 12:05:00|12509.5|12508.2|12518.5|12517.2|12519|12517.3|12508.9|12507.6|596
1627992600000|2021-08-03 12:10:00|12518.6|12517.3|12516.2|12514.9|12520.3|12519|12516.1|12514.7|567
1627992900000|2021-08-03 12:15:00|12516.9|12515.6|12521.4|12520.1|12521.7|12520.4|12515|12513.4|507
1627993200000|2021-08-03 12:20:00|12521.2|12519.9|12530.3|12529|12533.1|12531.4|12520|12518.7|855
1627993500000|2021-08-03 12:25:00|12530.5|12529.2|12534.4|12532.3|12535.5|12533.6|12530.2|12528.5|665
1627993800000|2021-08-03 12:30:00|12534.5|12532.4|12529.2|12527.9|12534.5|12532.5|12525.8|12523.7|664
1627994100000|2021-08-03 12:35:00|12529.3|12528|12536.8|12534.7|12537.6|12536.2|12529.2|12527.8|618
1627994400000|2021-08-03 12:40:00|12536.9|12534.8|12533.9|12532.6|12538.3|12536.6|12532.4|12531.1|530
1627994700000|2021-08-03 12:45:00|12534|12532.7|12533.2|12531.9|12535.6|12534.3|12532.1|12530.8|488
1627995000000|2021-08-03 12:50:00|12533|12531.7|12528|12525.9|12533.6|12532|12526.2|12524.9|630
1627995300000|2021-08-03 12:55:00|12528.1|12526|12527.6|12526.3|12531.4|12529.7|12526.6|12525.1|606
1627995600000|2021-08-03 13:00:00|12527.3|12526|12533.3|12532|12537.3|12536|12526.9|12525.6|682
1627995900000|2021-08-03 13:05:00|12533.2|12531.9|12537.1|12535.8|12537.8|12536.4|12532.7|12531.4|567
1627996200000|2021-08-03 13:10:00|12537.2|12535.9|12543.3|12541.2|12546.7|12544.9|12536.1|12534.3|736
1627996500000|2021-08-03 13:15:00|12543.2|12541.1|12549.3|12548|12549.6|12548|12541.8|12540.3|586
1627996800000|2021-08-03 13:20:00|12549.2|12547.9|12549.3|12547.2|12553.1|12551.8|12548.6|12546.9|550
1627997100000|2021-08-03 13:25:00|12549.5|12547.4|12546|12544.7|12549.5|12547.8|12544.8|12543.5|564
1627997400000|2021-08-03 13:30:00|12545.9|12544.6|12543.3|12542|12548.8|12547.3|12540.9|12539.3|936
1627997700000|2021-08-03 13:35:00|12543.1|12541.8|12558.7|12557.4|12562|12560.1|12543.1|12541.8|1017
1627998000000|2021-08-03 13:40:00|12558.6|12557.3|12555.5|12554.2|12563.4|12561.8|12550.1|12548.8|1082
1627998300000|2021-08-03 13:45:00|12555.4|12554.1|12573|12570.9|12573.4|12572.1|12555.4|12554.1|1027
1627998600000|2021-08-03 13:50:00|12572.7|12571.4|12575.7|12574.4|12576.8|12575.2|12568.2|12566.8|1086
1627998900000|2021-08-03 13:55:00|12575.6|12574.3|12575.3|12573.2|12576|12574.7|12567|12565.3|1087
1627999200000|2021-08-03 14:00:00|12575.2|12573.1|12565.9|12564.6|12576.2|12574.7|12563|12561.3|904
1627999500000|2021-08-03 14:05:00|12566.1|12564.8|12568.3|12567|12572.9|12571|12564.4|12562.3|1059
1627999800000|2021-08-03 14:10:00|12568.4|12567.1|12563.9|12562.6|12572.6|12570.5|12561|12559.5|1002
1628000100000|2021-08-03 14:15:00|12564|12562.7|12550.2|12548.9|12564.6|12563.2|12549.6|12547.6|1052
1628000400000|2021-08-03 14:20:00|12550.3|12549|12554.5|12552.4|12560.2|12558.2|12549.5|12547.8|947
1628000700000|2021-08-03 14:25:00|12554.4|12552.3|12555.1|12553.8|12559.9|12558.6|12553.4|12552.1|710
1628001000000|2021-08-03 14:30:00|12555.3|12554|12562.4|12561.1|12562.4|12561.1|12554.8|12553.5|725
1628001300000|2021-08-03 14:35:00|12562.3|12561|12560.6|12559.3|12565.8|12564.4|12555.8|12554|923
1628001600000|2021-08-03 14:40:00|12561.1|12559.8|12561|12559.7|12564.6|12562.8|12557.2|12555.9|874
1628001900000|2021-08-03 14:45:00|12561.2|12559.1|12557.3|12556|12564|12562.7|12556.7|12555.4|867
1628002200000|2021-08-03 14:50:00|12557.4|12556.1|12574.9|12573.6|12575|12573.6|12556.4|12555.1|925
1628002500000|2021-08-03 14:55:00|12574.7|12573.4|12573.6|12572.3|12576.5|12575.2|12571.1|12569.8|829
1628002800000|2021-08-03 15:00:00|12574|12572.7|12567.8|12566.5|12574.1|12572.8|12563.9|12562.6|843
1628003100000|2021-08-03 15:05:00|12567.7|12566.4|12567.1|12565.8|12568.6|12567.3|12562.5|12561.2|681
1628003400000|2021-08-03 15:10:00|12567.8|12566.5|12563.8|12562.5|12568.8|12567.5|12562.9|12561.6|693
1628003700000|2021-08-03 15:15:00|12563.9|12562.6|12567.1|12565.8|12567.2|12565.9|12561.9|12560.6|458
1628004000000|2021-08-03 15:20:00|12567|12565.7|12562.4|12561.1|12567.2|12565.9|12562.3|12561|528
1628004300000|2021-08-03 15:25:00|12562.5|12561.2|12557.6|12556.3|12563.2|12561.9|12556.7|12555.3|567
1628004600000|2021-08-03 15:30:00|12557.7|12556.4|12555.4|12554.1|12560.6|12558.5|12554.2|12552.9|661
1628004900000|2021-08-03 15:35:00|12555.5|12554.2|12550.7|12549.4|12555.5|12554.2|12550.5|12549.2|449
1628005200000|2021-08-03 15:40:00|12550.8|12549.5|12549.4|12548.1|12553.5|12552.2|12547.1|12545.8|572
1628005500000|2021-08-03 15:45:00|12549.6|12548.3|12551.6|12550.3|12553.6|12552.3|12549.1|12547.8|569
1628005800000|2021-08-03 15:50:00|12551.7|12550.4|12551.4|12550.1|12554.6|12553.3|12550.3|12549|610
1628006100000|2021-08-03 15:55:00|12551|12549.7|12551.2|12549.9|12552|12550.3|12548.3|12547|491
1628006400000|2021-08-03 16:00:00|12551.3|12550|12545.9|12544.6|12553.1|12551.8|12544.2|12542.9|562
1628006700000|2021-08-03 16:05:00|12545.8|12544.5|12542.8|12541.5|12546.8|12545.5|12541.2|12539.9|496
1628007000000|2021-08-03 16:10:00|12542.1|12540.8|12543.4|12542.1|12544.3|12543|12540.8|12539.5|394
1628007300000|2021-08-03 16:15:00|12543.5|12542.2|12543.5|12542.2|12544.3|12543|12540|12538.7|407
1628007600000|2021-08-03 16:20:00|12543.6|12542.3|12549.8|12548.5|12550.1|12548.8|12543.1|12541.8|393
1628007900000|2021-08-03 16:25:00|12549.9|12548.6|12545.9|12544.6|12550.3|12549|12545.8|12544.5|358
1628008200000|2021-08-03 16:30:00|12545.8|12544.5|12547.5|12546.2|12548.2|12546.9|12545|12543.7|396
1628008500000|2021-08-03 16:35:00|12547.4|12546.1|12550.5|12549.2|12551.2|12549.9|12546|12544.5|314
1628008800000|2021-08-03 16:40:00|12550.4|12549.1|12552.3|12551|12553.3|12552|12550.1|12548.8|307
1628009100000|2021-08-03 16:45:00|12551.7|12550.4|12549.6|12548.3|12551.7|12550.4|12547.1|12545.8|298
1628009400000|2021-08-03 16:50:00|12549.7|12548.4|12553.7|12552.4|12555.4|12554.1|12549.7|12548.4|438
1628009700000|2021-08-03 16:55:00|12553.4|12552.1|12550.5|12549.2|12554.7|12553.4|12549.7|12548|349
1628010000000|2021-08-03 17:00:00|12550.3|12549|12544.3|12543|12550.3|12549|12543.4|12542.1|291
1628010300000|2021-08-03 17:05:00|12544.2|12542.9|12545.8|12544.5|12545.9|12544.6|12543.4|12542.1|266
1628010600000|2021-08-03 17:10:00|12545.7|12544.4|12542.6|12541.3|12546.3|12545|12542|12540.3|269
1628010900000|2021-08-03 17:15:00|12542.7|12541.4|12545.9|12544.6|12545.9|12544.6|12541.9|12540.6|299
1628011200000|2021-08-03 17:20:00|12545.3|12544|12547.5|12546.2|12549|12547.7|12545|12543.7|303
1628011500000|2021-08-03 17:25:00|12547.6|12546.3|12548.1|12546.8|12550.6|12549.2|12547.3|12546|278
1628011800000|2021-08-03 17:30:00|12548.2|12546.9|12553.9|12552.6|12554.1|12552.8|12547.8|12546.5|326
1628012100000|2021-08-03 17:35:00|12554|12552.7|12553.1|12551.8|12554.5|12553.2|12552.2|12550.9|255
1628012400000|2021-08-03 17:40:00|12553|12551.7|12553.8|12552.5|12554.3|12553|12552.1|12550.8|273
1628012700000|2021-08-03 17:45:00|12553.9|12552.6|12553.2|12551.9|12554.2|12552.9|12551.9|12550.6|235
1628013000000|2021-08-03 17:50:00|12553.5|12552.2|12552.3|12551|12553.6|12552.2|12551.1|12549.8|140
1628013300000|2021-08-03 17:55:00|12551.9|12550.6|12550|12547.9|12552.1|12550.8|12549.1|12547.8|226
1628013600000|2021-08-03 18:00:00|12549.6|12548.3|12547.4|12546.1|12550.7|12549.4|12547|12545.7|374
1628013900000|2021-08-03 18:05:00|12547.5|12546.2|12545.8|12544.5|12548.5|12546.8|12544.9|12543.6|321
1628014200000|2021-08-03 18:10:00|12545.7|12544.4|12548.4|12547.1|12548.5|12547.2|12545|12543.7|310
1628014500000|2021-08-03 18:15:00|12548.6|12547.3|12543.9|12542.6|12549.1|12547.8|12542|12540.7|435
1628014800000|2021-08-03 18:20:00|12544.1|12542.8|12544.2|12542.9|12544.3|12543|12542.5|12541.2|360
1628015100000|2021-08-03 18:25:00|12543.6|12542.3|12541.8|12540.5|12544.3|12542.9|12540.3|12538.7|348
1628015400000|2021-08-03 18:30:00|12541.9|12540.6|12540.1|12538.8|12541.9|12540.6|12537.8|12536.5|275
1628015700000|2021-08-03 18:35:00|12540|12538.7|12539.6|12538.3|12540.2|12538.9|12537.8|12536.5|306
1628016000000|2021-08-03 18:40:00|12539.5|12538.2|12537.9|12536.6|12539.6|12538.3|12536.7|12535.4|365
1628016300000|2021-08-03 18:45:00|12538.3|12537|12540.4|12539.1|12540.5|12539.2|12537.8|12536.5|260
1628016600000|2021-08-03 18:50:00|12540.3|12539|12538.6|12537.3|12540.5|12539|12538.5|12537|242
1628016900000|2021-08-03 18:55:00|12538.7|12537.4|12538.6|12537.3|12538.7|12537.4|12535.6|12534.3|337
1628017200000|2021-08-03 19:00:00|12538.7|12537.4|12535.3|12534|12538.7|12537.4|12533.8|12532.5|269
1628017500000|2021-08-03 19:05:00|12535.4|12534.1|12536.3|12535|12538.7|12537.4|12535.4|12534.1|208
1628017800000|2021-08-03 19:10:00|12536.4|12535.1|12538|12536.7|12539.7|12538.4|12535.9|12534.6|274
1628018100000|2021-08-03 19:15:00|12537.5|12536.2|12538.1|12536.8|12538.4|12537.1|12535.7|12534.4|261
1628018400000|2021-08-03 19:20:00|12538|12536.7|12538.6|12537.3|12539.5|12538.2|12537.9|12536.6|236
1628018700000|2021-08-03 19:25:00|12538.8|12537.5|12536.4|12535.1|12539.6|12538.3|12536.3|12535|278
1628019000000|2021-08-03 19:30:00|12536.5|12535.2|12535.7|12534.4|12536.7|12535.4|12534.7|12533.2|349
1628019300000|2021-08-03 19:35:00|12535.8|12534.5|12539.4|12538.1|12539.4|12538.1|12535.8|12534.5|248
1628019600000|2021-08-03 19:40:00|12539.3|12538|12538.6|12537.3|12539.5|12538.2|12536.5|12535.2|223
1628019900000|2021-08-03 19:45:00|12538.7|12537.4|12536.5|12535.2|12539|12537.7|12536.3|12535|267
1628020200000|2021-08-03 19:50:00|12536.6|12535.3|12535.8|12534.5|12537.8|12536.5|12535.7|12534.1|382
1628020500000|2021-08-03 19:55:00|12536.4|12535.1|12533.3|12532|12536.6|12535.3|12532.9|12531.6|549
1628020800000|2021-08-03 20:00:00|12533.7|12532.4|12538.4|12536.3|12538.5|12536.7|12533.5|12532.2|409
1628021100000|2021-08-03 20:05:00|12538.5|12536.4|12540.7|12538.6|12540.7|12539.1|12537.3|12535.7|201
1628021400000|2021-08-03 20:10:00|12540.8|12538.7|12540.1|12538.8|12541.4|12539.7|12539.6|12538.3|153
1628021700000|2021-08-03 20:15:00|12540|12538.7|12538.5|12537.2|12540.1|12538.8|12538.4|12536.8|87
1628022000000|2021-08-03 20:20:00|12538.6|12537.3|12539.1|12537|12539.1|12537.6|12538.3|12536.6|96
1628022300000|2021-08-03 20:25:00|12538.7|12537.4|12539.8|12538.5|12540.5|12539.2|12538.5|12536.8|112
1628022600000|2021-08-03 20:30:00|12540.4|12538.3|12539.4|12538.1|12540.7|12539.4|12539.2|12537.9|118
1628022900000|2021-08-03 20:35:00|12539.3|12538|12537.1|12535.8|12539.6|12538.3|12537|12535.7|89
1628023200000|2021-08-03 20:40:00|12537|12535.7|12537.2|12535.9|12538.2|12536.7|12536|12534.5|140
1628023500000|2021-08-03 20:45:00|12537.1|12535.8|12537.6|12536.3|12538.3|12536.5|12536.8|12535.2|170
1628023800000|2021-08-03 20:50:00|12537.7|12536.4|12535.9|12533.8|12538.1|12536.4|12535.8|12533.7|277
1628024100000|2021-08-03 20:55:00|12535.8|12533.7|12540.9|12533.9|12541.1|12534.2|12534.3|12532.2|263
1628024400000|2021-08-03 21:00:00|12540.7|12533.7|12542.1|12535.1|12542.4|12535.4|12540.4|12533.7|30
1628024700000|2021-08-03 21:05:00|12542.3|12535.3|12541.9|12534.9|12543.2|12536.2|12540.2|12533.2|87
1628025000000|2021-08-03 21:10:00|12542|12535|12542.3|12535.3|12543|12536|12541.1|12534.1|107
1628025300000|2021-08-03 21:15:00|12541.7|12534.7|12542.2|12535.2|12543.1|12536.1|12540.1|12533.4|89
1628025600000|2021-08-03 21:20:00|12542|12535.1|12541.9|12535.9|12542.3|12535.9|12540.5|12533.5|99
1628025900000|2021-08-03 21:25:00|12540.9|12533.9|12541.3|12534.3|12542.6|12536.7|12540.8|12533.8|92
1628026200000|2021-08-03 21:30:00|12541.4|12534.4|12540.4|12533.4|12541.8|12534.8|12539.4|12532.4|211
1628026500000|2021-08-03 21:35:00|12540.3|12533.3|12540|12533.6|12540.7|12534.2|12539.6|12532.8|171
1628026800000|2021-08-03 21:40:00|12539.9|12533.5|12539.5|12533.1|12540.5|12533.8|12539.2|12532.9|85
1628027100000|2021-08-03 21:45:00|12539.7|12533.4|12537.1|12532.3|12539.7|12533.7|12535.5|12532|188
1628027400000|2021-08-03 21:50:00|12537|12532.4|12536.9|12532.9|12537.4|12534.4|12536|12532.4|147
1628027700000|2021-08-03 21:55:00|12537|12532.7|12540.3|12534.1|12540.9|12535.4|12536.6|12532.5|171
1628028000000|2021-08-03 22:00:00|12540|12534.5|12537.4|12535.3|12540.2|12536.7|12537.2|12532.1|348
1628028300000|2021-08-03 22:05:00|12537.5|12535.4|12538.7|12536.6|12539|12536.9|12537|12534.9|140
1628028600000|2021-08-03 22:10:00|12538.8|12536.7|12538.2|12536.1|12538.8|12536.7|12538.1|12535.8|101
1628028900000|2021-08-03 22:15:00|12538.3|12536.2|12533.8|12531.7|12538.4|12536.3|12532.7|12530.2|170
1628029200000|2021-08-03 22:20:00|12533.7|12531.6|12535|12532.9|12535.8|12533.7|12533.4|12531.3|117
1628029500000|2021-08-03 22:25:00|12534.8|12532.7|12535.2|12533.1|12535.8|12533.4|12534.1|12532|111
1628029800000|2021-08-03 22:30:00|12534.8|12532.7|12535.5|12533.4|12536.5|12534.4|12534.8|12532.7|162
1628030100000|2021-08-03 22:35:00|12535.4|12533.3|12536.5|12534.4|12537.3|12535.2|12534.4|12532.3|163
1628030400000|2021-08-03 22:40:00|12536.4|12534.3|12534.9|12532.8|12536.7|12534.7|12534.9|12532.8|128
1628030700000|2021-08-03 22:45:00|12535.2|12532.5|12533.9|12531.8|12535.8|12533.3|12532.7|12530.6|315
1628031000000|2021-08-03 22:50:00|12534|12531.9|12533.9|12531.8|12534.9|12532.8|12532.6|12530.5|143
1628031300000|2021-08-03 22:55:00|12534.2|12532.1|12532.6|12530.5|12535.1|12533|12532.5|12530.5|138
1628031600000|2021-08-03 23:00:00|12532.7|12530.6|12534.4|12533.1|12534.9|12533.2|12532.2|12530.5|128
1628031900000|2021-08-03 23:05:00|12534.3|12533|12534.8|12532.7|12535.4|12533.4|12534.1|12532|121
1628032200000|2021-08-03 23:10:00|12534.7|12532.6|12534.4|12532.3|12535.5|12533.4|12533.7|12531.6|137
1628032500000|2021-08-03 23:15:00|12534.5|12532.4|12533.6|12531.5|12535|12533.2|12532.4|12530.8|129
1628032800000|2021-08-03 23:20:00|12533.5|12531.4|12534.5|12532.4|12534.7|12532.7|12533.3|12531.4|107
1628033100000|2021-08-03 23:25:00|12534.6|12532.5|12535.7|12533.6|12535.9|12533.8|12534.4|12532.3|113
1628033400000|2021-08-03 23:30:00|12535.8|12533.7|12536.1|12534|12536.2|12534.4|12535.5|12533.5|148
1628033700000|2021-08-03 23:35:00|12536|12533.9|12534.9|12532.8|12536.1|12534|12534|12532.3|168
1628034000000|2021-08-03 23:40:00|12535|12532.9|12536.5|12534.4|12536.6|12534.8|12533|12531.1|193
1628034300000|2021-08-03 23:45:00|12536.4|12534.3|12534.5|12533.2|12536.5|12534.8|12534|12532.3|167
1628034600000|2021-08-03 23:50:00|12534.4|12533.1|12535|12532.9|12535.4|12534.1|12534.4|12532.8|101
1628034900000|2021-08-03 23:55:00|12534.8|12533.5|12534.3|12533|12535.3|12533.7|12534.2|12532.4|176
1628035200000|2021-08-04 00:00:00|12534.6|12533.3|12544.3|12542.2|12544.4|12542.6|12532.9|12531.4|384
1628035500000|2021-08-04 00:05:00|12544.4|12542.3|12545.4|12543.3|12548.1|12546|12543.2|12541.9|274
1628035800000|2021-08-04 00:10:00|12545.3|12543.2|12543.3|12541.2|12545.6|12543.9|12543|12541.2|192
1628036100000|2021-08-04 00:15:00|12543.4|12541.3|12542|12540.7|12544|12542.1|12541.1|12539.4|270
1628036400000|2021-08-04 00:20:00|12542.1|12540.8|12544.1|12542|12545.2|12543.6|12541|12539.4|243
1628036700000|2021-08-04 00:25:00|12544.2|12542.1|12544|12542.7|12545.7|12544|12543.5|12541.7|213
1628037000000|2021-08-04 00:30:00|12544.1|12542.8|12547.5|12545.4|12548|12546.1|12544|12542.3|172
1628037300000|2021-08-04 00:35:00|12547.6|12545.5|12546.6|12544.5|12547.6|12545.7|12545.5|12543.7|159
1628037600000|2021-08-04 00:40:00|12546.5|12544.4|12546.4|12544.3|12548.7|12547.2|12545.8|12544.3|158
1628037900000|2021-08-04 00:45:00|12546.3|12544.2|12548.1|12546.8|12549.6|12548|12546.2|12544.2|159
1628038200000|2021-08-04 00:50:00|12548|12546.7|12551.7|12549.6|12552.8|12551.4|12547.7|12546.2|269
1628038500000|2021-08-04 00:55:00|12551.8|12549.7|12548.3|12546.2|12552.7|12550.8|12548.1|12546.2|217
1628038800000|2021-08-04 01:00:00|12548.5|12546.4|12548.4|12547.1|12550.8|12549|12547.5|12545.8|311
1628039100000|2021-08-04 01:05:00|12548.8|12546.7|12546.4|12544.3|12549.4|12547.7|12545.8|12544|151
1628039400000|2021-08-04 01:10:00|12546.1|12544.8|12546.6|12544.5|12547.1|12545.4|12545.6|12543.8|199
1628039700000|2021-08-04 01:15:00|12546.7|12544.6|12543.4|12542.1|12547|12545.4|12543.3|12541.6|258
1628040000000|2021-08-04 01:20:00|12543.5|12542.2|12541.9|12540.6|12544.1|12542.2|12541.3|12539.5|244
1628040300000|2021-08-04 01:25:00|12541.8|12540.5|12540.9|12538.8|12543.1|12541.5|12539.6|12537.8|231
1628040600000|2021-08-04 01:30:00|12541|12538.9|12541.8|12540.5|12543.3|12542|12540.7|12538.7|348
1628040900000|2021-08-04 01:35:00|12541.9|12540.6|12543.2|12541.9|12545.1|12543.5|12541.7|12540.1|213
1628041200000|2021-08-04 01:40:00|12543.1|12541.8|12546|12543.9|12547.6|12545.5|12543.1|12541.7|245
1628041500000|2021-08-04 01:45:00|12546.1|12544|12540.1|12538.8|12546.1|12544.4|12540.1|12538.4|306
1628041800000|2021-08-04 01:50:00|12540.2|12538.9|12537.4|12536.1|12541.9|12540.1|12537|12535.3|301
1628042100000|2021-08-04 01:55:00|12537.5|12536.2|12533|12531.7|12538.1|12536.6|12532.3|12530.5|351
1628042400000|2021-08-04 02:00:00|12533.1|12531.8|12532.3|12531|12534.8|12532.9|12531.2|12529.6|304
1628042700000|2021-08-04 02:05:00|12532.4|12531.1|12532|12530.7|12532.7|12531.2|12530.4|12529.1|202
1628043000000|2021-08-04 02:10:00|12531.9|12530.6|12533.9|12532.6|12534.9|12533.1|12531.5|12530.1|271
1628043300000|2021-08-04 02:15:00|12534|12532.7|12534.8|12533.5|12535.5|12534.2|12532.5|12530.9|248
1628043600000|2021-08-04 02:20:00|12534.6|12533.3|12534.9|12533.6|12535.9|12534.3|12532.5|12530.8|247
1628043900000|2021-08-04 02:25:00|12534.8|12533.5|12535.6|12534.3|12536.1|12534.7|12534|12532.3|182
1628044200000|2021-08-04 02:30:00|12535.7|12534.4|12532.7|12531.4|12536.2|12534.5|12532.6|12531.1|191
1628044500000|2021-08-04 02:35:00|12532.8|12531.5|12529.7|12528.4|12533.6|12532|12529.7|12528.4|173
1628044800000|2021-08-04 02:40:00|12529.8|12528.5|12527.1|12525.8|12530.7|12529.1|12526.8|12525.5|224
1628045100000|2021-08-04 02:45:00|12527|12525.7|12526.3|12525|12527.7|12526|12525.8|12524.1|209
1628045400000|2021-08-04 02:50:00|12526.2|12524.9|12526.9|12525.6|12526.9|12525.6|12525.7|12524.2|184
1628045700000|2021-08-04 02:55:00|12526.8|12525.5|12526.5|12525.2|12528.3|12526.6|12526.1|12524.5|161
1628046000000|2021-08-04 03:00:00|12526.8|12525.5|12524.6|12523.3|12527.2|12525.5|12524.1|12522.6|221
1628046300000|2021-08-04 03:05:00|12524.7|12523.4|12521.9|12520.6|12525.4|12523.7|12521.6|12520.3|239
1628046600000|2021-08-04 03:10:00|12521.8|12520.5|12521.1|12519.8|12522.3|12521|12520.7|12519.2|133
1628046900000|2021-08-04 03:15:00|12521|12519.7|12520|12517.9|12521.8|12520.2|12519.6|12517.8|179
1628047200000|2021-08-04 03:20:00|12520.1|12518|12518.3|12517|12521|12519.3|12518.2|12516.9|163
1628047500000|2021-08-04 03:25:00|12518.2|12516.9|12519|12517.7|12519.9|12518.1|12517.5|12515.8|150
1628047800000|2021-08-04 03:30:00|12519.4|12518.1|12519.6|12517.5|12521.9|12520.6|12517.9|12516.2|225
1628048100000|2021-08-04 03:35:00|12519.2|12517.9|12519.9|12518.6|12521|12519.3|12519.1|12517.4|199
1628048400000|2021-08-04 03:40:00|12520.2|12518.1|12521.3|12520|12522.3|12520.9|12519.5|12517.9|250
1628048700000|2021-08-04 03:45:00|12521.4|12520.1|12520.5|12518.4|12522.9|12521.4|12520|12518.3|196
1628049000000|2021-08-04 03:50:00|12520.6|12518.5|12519.9|12517.8|12521.4|12519.8|12519.3|12517.8|173
1628049300000|2021-08-04 03:55:00|12520|12517.9|12521.5|12520.2|12521.9|12520.4|12518.9|12517.2|162
1628049600000|2021-08-04 04:00:00|12521.6|12520.3|12521.5|12520.2|12521.9|12520.4|12520.2|12518.7|166
1628049900000|2021-08-04 04:05:00|12521.6|12520.3|12523|12521.7|12523.9|12522.1|12521.5|12520.1|176
1628050200000|2021-08-04 04:10:00|12522.9|12521.6|12523|12521.7|12523.3|12521.8|12521.8|12520.1|161
1628050500000|2021-08-04 04:15:00|12522.9|12521.6|12525.3|12524|12525.9|12524.3|12522.5|12520.9|95
1628050800000|2021-08-04 04:20:00|12525|12523.7|12527.6|12525.5|12527.8|12525.7|12523.9|12522.6|145
1628051100000|2021-08-04 04:25:00|12527.5|12525.4|12530.9|12528.8|12531.2|12529.1|12527.1|12525.3|280
1628051400000|2021-08-04 04:30:00|12530.8|12528.7|12530|12527.9|12531.5|12529.4|12529.2|12527.2|164
1628051700000|2021-08-04 04:35:00|12529.9|12527.8|12528.2|12526.1|12530|12527.9|12527.7|12526|152
1628052000000|2021-08-04 04:40:00|12528.1|12526|12528.4|12527.1|12528.5|12527.2|12527.2|12525.5|104
1628052300000|2021-08-04 04:45:00|12528.6|12527.3|12529.6|12527.5|12529.7|12528.3|12528.5|12527.2|128
1628052600000|2021-08-04 04:50:00|12529.7|12527.6|12528.3|12527|12529.7|12528|12527.8|12526.1|120
1628052900000|2021-08-04 04:55:00|12528.4|12527.1|12528.3|12526.2|12529.1|12527.4|12527.5|12526|152
1628053200000|2021-08-04 05:00:00|12528.4|12526.3|12531.2|12529.9|12531.6|12529.9|12527.7|12526|246
1628053500000|2021-08-04 05:05:00|12531.1|12529.8|12534.5|12533.2|12536.1|12534.3|12531|12529.7|234
1628053800000|2021-08-04 05:10:00|12534.6|12533.3|12533.4|12532.1|12536.3|12534.7|12533.3|12532|173
1628054100000|2021-08-04 05:15:00|12533.3|12532|12532.6|12531.3|12534.3|12532.6|12532.4|12531.1|111
1628054400000|2021-08-04 05:20:00|12532.5|12531.2|12532.5|12531.2|12533.7|12532.4|12532.3|12531|109
1628054700000|2021-08-04 05:25:00|12532.4|12531.1|12531|12529.7|12532.5|12531.2|12530.7|12529.1|181
1628055000000|2021-08-04 05:30:00|12530.9|12529.6|12531.8|12530.5|12532.5|12531.2|12530.4|12529.1|142
1628055300000|2021-08-04 05:35:00|12531.9|12530.6|12535.3|12534|12535.7|12534.2|12531.7|12530.4|150
1628055600000|2021-08-04 05:40:00|12535.2|12533.9|12542.5|12540.4|12544|12541.9|12534.8|12533.5|323
1628055900000|2021-08-04 05:45:00|12542.4|12540.3|12532.2|12530.1|12544.3|12542.2|12531.9|12529.8|397
1628056200000|2021-08-04 05:50:00|12532.1|12530|12529.7|12527.6|12533.6|12531.5|12529.2|12527.2|257
1628056500000|2021-08-04 05:55:00|12529.8|12527.7|12532.1|12530|12533.3|12531.6|12528.9|12526.8|220
1628056800000|2021-08-04 06:00:00|12532.2|12530.1|12533|12530.9|12535|12533.3|12531.3|12529.6|371
1628057100000|2021-08-04 06:05:00|12533.2|12531.1|12534.9|12532.8|12535.1|12533.8|12531.9|12530.3|306
1628057400000|2021-08-04 06:10:00|12535.2|12533.1|12531.7|12529.6|12535.6|12534.3|12530.3|12528.6|290
1628057700000|2021-08-04 06:15:00|12531.8|12529.7|12532.6|12530.5|12533.7|12532.3|12529.9|12528.6|297
1628058000000|2021-08-04 06:20:00|12532.5|12530.4|12534|12532.7|12535.2|12533.7|12531.8|12529.9|280
1628058300000|2021-08-04 06:25:00|12533.9|12532.6|12530|12527.9|12534.9|12533.2|12529.6|12527.9|246
1628058600000|2021-08-04 06:30:00|12529.5|12528.2|12527.6|12526.3|12531.4|12529.6|12527.3|12525.9|289
1628058900000|2021-08-04 06:35:00|12527.3|12526|12523.1|12521.8|12527.7|12526.4|12522.9|12521.4|298
1628059200000|2021-08-04 06:40:00|12523|12521.7|12525.1|12523.8|12527.9|12526.2|12522.9|12521.6|259
1628059500000|2021-08-04 06:45:00|12525|12523.7|12524.8|12523.5|12527.4|12526.1|12524.6|12523.3|248
1628059800000|2021-08-04 06:50:00|12524.9|12523.6|12524.7|12523.4|12526.2|12524.5|12523.5|12521.8|249
1628060100000|2021-08-04 06:55:00|12524.6|12523.3|12523.5|12522.2|12525.5|12524.2|12522.7|12521|263
1628060400000|2021-08-04 07:00:00|12523.4|12522.1|12526.5|12525.2|12529.4|12528.1|12523.4|12522.1|432
1628060700000|2021-08-04 07:05:00|12526.6|12525.3|12526.4|12525.1|12528.4|12527.1|12523.9|12522.2|468
1628061000000|2021-08-04 07:10:00|12526.2|12524.9|12529.3|12528|12530.9|12529.6|12526.1|12524.8|368
1628061300000|2021-08-04 07:15:00|12529.4|12528.1|12524.4|12523.1|12529.9|12528.6|12524.2|12522.9|412
1628061600000|2021-08-04 07:20:00|12524.6|12523.3|12519.9|12518.6|12524.9|12523.3|12519.6|12518.3|396
1628061900000|2021-08-04 07:25:00|12519.8|12518.5|12525.5|12524.2|12527.3|12526|12519.7|12518.4|372
1628062200000|2021-08-04 07:30:00|12525.8|12524.5|12518.5|12517.2|12527.2|12525.9|12518.2|12516.6|428
1628062500000|2021-08-04 07:35:00|12518.4|12517.1|12518.3|12517|12518.9|12517.4|12516.3|12514.6|527
1628062800000|2021-08-04 07:40:00|12518.1|12516.8|12519.6|12518.3|12520.6|12519.3|12516.8|12515.2|350
1628063100000|2021-08-04 07:45:00|12519.7|12518.4|12519.2|12517.9|12520.9|12519.5|12519.1|12517.6|396
1628063400000|2021-08-04 07:50:00|12519.1|12517.8|12522.4|12521.1|12522.4|12521.1|12519.1|12517.8|313
1628063700000|2021-08-04 07:55:00|12522.3|12521|12522.3|12521|12522.9|12521.3|12517.7|12516.4|410
1628064000000|2021-08-04 08:00:00|12522.5|12521.2|12523.3|12522|12526.1|12524.5|12521.5|12520.2|404
1628064300000|2021-08-04 08:05:00|12523.4|12522.1|12524.5|12523.2|12525.5|12524.2|12521.7|12520.4|426
1628064600000|2021-08-04 08:10:00|12524.2|12522.9|12526.4|12525.1|12526.8|12525.2|12523.8|12522.5|414
1628064900000|2021-08-04 08:15:00|12526.5|12525.2|12529.3|12528|12529.8|12528.3|12524.6|12523.3|431
1628065200000|2021-08-04 08:20:00|12529.1|12527.8|12532.2|12530.9|12533|12531.7|12527.9|12526.6|455
1628065500000|2021-08-04 08:25:00|12532.3|12531|12536.8|12535.5|12536.9|12535.6|12532.2|12530.9|412
1628065800000|2021-08-04 08:30:00|12536.9|12535.6|12541|12539.7|12541.5|12539.9|12536.5|12535.2|322
1628066100000|2021-08-04 08:35:00|12541.1|12539.8|12537.8|12536.5|12541.7|12540.4|12537|12535.7|391
1628066400000|2021-08-04 08:40:00|12537.9|12536.6|12534.5|12533.2|12539.5|12538.2|12534.3|12533|324
1628066700000|2021-08-04 08:45:00|12534.6|12533.3|12539.1|12537.8|12539.3|12537.9|12533|12531.7|435
1628067000000|2021-08-04 08:50:00|12539.2|12537.9|12537.1|12535.8|12541.3|12540|12536.4|12535.1|397
1628067300000|2021-08-04 08:55:00|12537.3|12536|12538.1|12536.8|12538.6|12536.9|12535.6|12534.2|339
1628067600000|2021-08-04 09:00:00|12538.2|12536.9|12538.5|12537.2|12540.3|12538.6|12537.7|12536.4|322
1628067900000|2021-08-04 09:05:00|12538.6|12537.3|12537.8|12536.5|12539.4|12538.1|12536.5|12535.2|324
1628068200000|2021-08-04 09:10:00|12537.9|12536.6|12536.1|12534.8|12539.1|12537.8|12536|12534.4|278
1628068500000|2021-08-04 09:15:00|12536.2|12534.9|12536.5|12535.2|12537.6|12536.1|12535.5|12534.2|277
1628068800000|2021-08-04 09:20:00|12536.6|12535.3|12538|12536.7|12538.2|12536.9|12535.8|12534.5|303
1628069100000|2021-08-04 09:25:00|12537.9|12536.6|12538.9|12537.6|12541.5|12540|12537.8|12536.5|290
1628069400000|2021-08-04 09:30:00|12538.8|12537.5|12539.5|12538.2|12540.2|12538.7|12538.3|12536.9|192
1628069700000|2021-08-04 09:35:00|12539.4|12538.1|12539.5|12538.2|12540.1|12538.8|12537.1|12535.8|266
1628070000000|2021-08-04 09:40:00|12539.2|12537.9|12533.7|12532.4|12539.4|12537.9|12532.7|12531.4|256
1628070300000|2021-08-04 09:45:00|12533.9|12531.8|12530.9|12529.6|12533.9|12532.2|12529.4|12527.9|228
1628070600000|2021-08-04 09:50:00|12530.8|12529.5|12531.4|12530.1|12532.5|12531.2|12529.9|12528.5|244
1628070900000|2021-08-04 09:55:00|12531.3|12530|12533.3|12532|12535.1|12533.8|12531.1|12529.8|258
1628071200000|2021-08-04 10:00:00|12533.4|12532.1|12533.3|12532|12535.2|12533.9|12532.3|12531|225
1628071500000|2021-08-04 10:05:00|12533.4|12532.1|12535.4|12533.3|12535.8|12534.5|12533.2|12531.8|194
1628071800000|2021-08-04 10:10:00|12534.9|12533.6|12533|12531.7|12535.7|12534.4|12531|12529.7|261
1628072100000|2021-08-04 10:15:00|12532.9|12531.6|12533.3|12532|12534.9|12533.4|12532.3|12531|214
1628072400000|2021-08-04 10:20:00|12533.2|12531.9|12532.9|12531.6|12533.5|12532.1|12530.9|12529.4|287
1628072700000|2021-08-04 10:25:00|12533|12531.7|12531.1|12529.8|12533.6|12532.1|12530.7|12529.4|221
1628073000000|2021-08-04 10:30:00|12531|12529.7|12529.3|12528|12531.1|12529.8|12529.2|12527.9|220
1628073300000|2021-08-04 10:35:00|12529|12527.7|12531|12529.7|12531.2|12529.9|12528.3|12527|153
1628073600000|2021-08-04 10:40:00|12530.7|12529.4|12531.1|12529.8|12531.9|12530.6|12529.4|12528.1|160
1628073900000|2021-08-04 10:45:00|12531.4|12530.1|12534.3|12533|12534.7|12533.3|12531.4|12529.8|287
1628074200000|2021-08-04 10:50:00|12534.2|12532.9|12538.2|12536.9|12538.3|12537|12533|12531.7|222
1628074500000|2021-08-04 10:55:00|12538.1|12536.8|12540.7|12538.6|12542.2|12540.6|12538.1|12536.8|326
1628074800000|2021-08-04 11:00:00|12540.6|12538.5|12544.2|12542.9|12546.3|12544.9|12538.9|12537.4|392
1628075100000|2021-08-04 11:05:00|12544.1|12542.8|12548|12546.7|12548.6|12547.1|12543.1|12541.8|338
1628075400000|2021-08-04 11:10:00|12547.9|12546.6|12545.9|12544.6|12552.6|12551.2|12545.8|12544.5|389
1628075700000|2021-08-04 11:15:00|12546|12544.7|12544.7|12543.4|12548.6|12547.3|12544.1|12542.8|357
1628076000000|2021-08-04 11:20:00|12544.8|12543.5|12542|12540.7|12545.2|12543.9|12541.6|12540.3|276
1628076300000|2021-08-04 11:25:00|12542.1|12540.8|12541.2|12539.9|12542.1|12540.8|12538.1|12536.8|354
1628076600000|2021-08-04 11:30:00|12541.3|12540|12542.1|12540.8|12544.6|12542.9|12540.6|12539.3|341
1628076900000|2021-08-04 11:35:00|12542|12540.7|12542.8|12541.5|12543.8|12542.5|12539.9|12538.6|356
1628077200000|2021-08-04 11:40:00|12542.9|12541.6|12545|12543.7|12545.5|12544|12542.9|12541.4|305
1628077500000|2021-08-04 11:45:00|12545.1|12543.8|12548.7|12547.4|12551|12549.5|12545.1|12543.8|351
1628077800000|2021-08-04 11:50:00|12548.6|12547.3|12545.9|12544.6|12549.2|12547.9|12545.7|12544.4|319
1628078100000|2021-08-04 11:55:00|12546.3|12545|12550.2|12548.9|12550.3|12549|12545.4|12544.1|421
1628078400000|2021-08-04 12:00:00|12550.3|12549|12548.2|12546.9|12551.7|12550.4|12546.4|12545.1|422
1628078700000|2021-08-04 12:05:00|12548.4|12547.1|12543.4|12542.1|12549.1|12547.8|12542.9|12541.3|386
1628079000000|2021-08-04 12:10:00|12542.9|12541.6|12549.4|12542.4|12552.2|12545.2|12541.8|12538.9|390
1628079300000|2021-08-04 12:15:00|12549.9|12542.9|12548.8|12547.5|12551.2|12549.9|12536.5|12534.7|1082
1628079600000|2021-08-04 12:20:00|12548.7|12547.4|12546.1|12544.8|12550.7|12549.3|12545.8|12544.4|706
1628079900000|2021-08-04 12:25:00|12546.2|12544.9|12549.6|12548.3|12550.4|12548.5|12543.7|12542.4|637
1628080200000|2021-08-04 12:30:00|12549.4|12548.1|12544.9|12543.6|12550.5|12548.8|12544|12542.7|536
1628080500000|2021-08-04 12:35:00|12544.8|12543.5|12544.7|12543.4|12547.5|12546.2|12543.8|12542.5|492
1628080800000|2021-08-04 12:40:00|12544.8|12543.5|12542.3|12541|12544.9|12543.6|12540.5|12539.2|445
1628081100000|2021-08-04 12:45:00|12542.5|12541.2|12548.3|12547|12551|12549.4|12541|12539.7|459
1628081400000|2021-08-04 12:50:00|12548.4|12547.1|12547.5|12546.2|12549|12547.7|12545.5|12544.2|431
1628081700000|2021-08-04 12:55:00|12547.7|12546.4|12538.2|12536.9|12547.7|12546.4|12533.8|12532|605
1628082000000|2021-08-04 13:00:00|12538.7|12537.4|12547.2|12545.9|12549.5|12548.2|12538.7|12537.4|663
1628082300000|2021-08-04 13:05:00|12546.8|12545.5|12540|12538.7|12546.8|12545.5|12539.6|12538.3|588
1628082600000|2021-08-04 13:10:00|12540.1|12538.8|12543|12541.7|12543.1|12541.8|12537.3|12536|560
1628082900000|2021-08-04 13:15:00|12543.1|12541.8|12543.9|12542.6|12546.2|12544.9|12541.3|12540|536
1628083200000|2021-08-04 13:20:00|12544|12542.7|12547.7|12546.4|12549.1|12547.8|12543.8|12542.2|446
1628083500000|2021-08-04 13:25:00|12547.4|12546.1|12540.7|12539.4|12548.7|12547.4|12540.2|12538.9|525
1628083800000|2021-08-04 13:30:00|12540.8|12539.5|12539.1|12537.8|12543|12541.7|12537.1|12535.8|905
1628084100000|2021-08-04 13:35:00|12538.8|12537.5|12540.5|12539.2|12542.8|12541.5|12535.7|12534.4|754
1628084400000|2021-08-04 13:40:00|12540.6|12539.3|12547.1|12545|12549|12547.7|12540.6|12539.3|615
1628084700000|2021-08-04 13:45:00|12547|12544.9|12538|12536.7|12547.5|12546.2|12537.6|12536.3|798
1628085000000|2021-08-04 13:50:00|12537.9|12536.6|12524.7|12523.4|12538|12536.7|12524.5|12523.2|883
1628085300000|2021-08-04 13:55:00|12524|12522.7|12533.6|12531.5|12533.6|12531.5|12523.5|12522.2|619
1628085600000|2021-08-04 14:00:00|12533.5|12531.4|12535.5|12534.2|12542.1|12540.1|12529.4|12527.3|1119
1628085900000|2021-08-04 14:05:00|12535.8|12534.5|12542|12540.7|12544.5|12542.6|12535.5|12533.8|1065
1628086200000|2021-08-04 14:10:00|12541.9|12540.6|12540.5|12539.2|12543.7|12542.1|12538.1|12536.4|1053
1628086500000|2021-08-04 14:15:00|12540.6|12539.3|12541.8|12540.5|12548|12546.7|12540.3|12538.7|849
1628086800000|2021-08-04 14:20:00|12542|12540.7|12549.7|12548.4|12555.5|12553.7|12542|12540.7|933
1628087100000|2021-08-04 14:25:00|12549.9|12548.6|12549|12546.9|12554.9|12553.2|12548|12543.7|873
1628087400000|2021-08-04 14:30:00|12549.7|12547.6|12554.5|12553.2|12564.1|12562|12549.7|12547.6|1092
1628087700000|2021-08-04 14:35:00|12554.3|12553|12544.5|12543.2|12555.7|12554.4|12544|12542.3|859
1628088000000|2021-08-04 14:40:00|12544.4|12543.1|12544.2|12542.9|12546.9|12545.5|12534.6|12532.9|782
1628088300000|2021-08-04 14:45:00|12544.4|12543.1|12538.2|12536.9|12545.3|12543.9|12532.3|12530.2|822
1628088600000|2021-08-04 14:50:00|12538|12536.7|12536.9|12535.6|12540.9|12539.6|12534|12532.7|632
1628088900000|2021-08-04 14:55:00|12536.8|12535.5|12540.9|12539.6|12544.9|12543.2|12536.4|12535.1|906
1628089200000|2021-08-04 15:00:00|12540.7|12539.4|12543.9|12542.6|12544.9|12543.6|12538.7|12537.4|768
1628089500000|2021-08-04 15:05:00|12543.8|12542.5|12538.5|12537.2|12545.6|12544.3|12536.1|12534.5|616
1628089800000|2021-08-04 15:10:00|12538.7|12537.4|12542.1|12540.8|12543.9|12542.6|12537.3|12535.9|629
1628090100000|2021-08-04 15:15:00|12542.2|12540.9|12548.9|12546.8|12550.2|12548.5|12542.1|12540.8|581
1628090400000|2021-08-04 15:20:00|12549|12546.9|12545.9|12544.6|12553.6|12552|12543.9|12542.6|671
1628090700000|2021-08-04 15:25:00|12546|12544.7|12548.2|12546.9|12550.4|12548.7|12542.7|12540.8|631
1628091000000|2021-08-04 15:30:00|12548.1|12546.8|12547.8|12546.5|12550.5|12548.9|12545|12543.4|613
1628091300000|2021-08-04 15:35:00|12548|12546.7|12545.7|12544.4|12550|12548.7|12545.6|12544.3|560
1628091600000|2021-08-04 15:40:00|12545.8|12544.5|12548.6|12547.3|12552.2|12550.9|12545.8|12544.5|698
1628091900000|2021-08-04 15:45:00|12548.7|12547.4|12549.9|12548.6|12550.1|12548.6|12546.5|12545.2|654
1628092200000|2021-08-04 15:50:00|12550.1|12548.8|12550|12548.7|12553.2|12551.6|12548.1|12546.8|443
1628092500000|2021-08-04 15:55:00|12549.8|12548.5|12552|12550.7|12552.6|12551.3|12548.7|12547.4|575
1628092800000|2021-08-04 16:00:00|12551.9|12550.6|12551.3|12550|12556.5|12555.2|12551.2|12549.9|694
1628093100000|2021-08-04 16:05:00|12551.2|12549.9|12547|12545.7|12552|12550.7|12546.7|12545.4|476
1628093400000|2021-08-04 16:10:00|12547.1|12545.8|12545.5|12544.2|12548.2|12546.9|12544.9|12543.6|390
1628093700000|2021-08-04 16:15:00|12545.8|12544.5|12548.4|12547.1|12548.7|12547.4|12545.4|12544.1|425
1628094000000|2021-08-04 16:20:00|12548.3|12547|12549|12547.7|12549.9|12548.6|12546.5|12545.1|471
1628094300000|2021-08-04 16:25:00|12549.1|12547.8|12550|12548.7|12551.6|12550.3|12548.2|12546.9|392
1628094600000|2021-08-04 16:30:00|12549.8|12548.5|12546|12544.7|12550.5|12549.2|12545.8|12544.5|450
1628094900000|2021-08-04 16:35:00|12546.3|12545|12544.9|12543.6|12547.2|12545.9|12544.6|12543.3|362
1628095200000|2021-08-04 16:40:00|12544.8|12543.5|12542.6|12541.3|12544.9|12543.6|12541|12539.7|428
1628095500000|2021-08-04 16:45:00|12542|12540.7|12545.8|12544.5|12546|12544.7|12541.6|12540.3|358
1628095800000|2021-08-04 16:50:00|12545.7|12544.4|12547.5|12546.2|12547.6|12546.3|12545.4|12544.1|281
1628096100000|2021-08-04 16:55:00|12547.6|12546.3|12548.9|12547.6|12550.7|12549.4|12546.8|12545.5|492
1628096400000|2021-08-04 17:00:00|12548.7|12547.4|12549.3|12548|12550.1|12548.8|12546.3|12545|491
1628096700000|2021-08-04 17:05:00|12549.1|12547.8|12549|12547.7|12550.2|12548.8|12546.4|12545.1|394
1628097000000|2021-08-04 17:10:00|12548.8|12547.5|12549.3|12548|12549.3|12548|12547.1|12545.8|382
1628097300000|2021-08-04 17:15:00|12549.2|12547.9|12545.9|12544.6|12549.3|12548|12544.2|12542.9|569
1628097600000|2021-08-04 17:20:00|12546|12544.7|12546.8|12545.5|12547|12545.7|12545|12543.7|403
1628097900000|2021-08-04 17:25:00|12546.9|12545.6|12547.4|12546.1|12548.6|12547|12546.5|12545.2|263
1628098200000|2021-08-04 17:30:00|12546.9|12545.6|12546.3|12545|12548.2|12546.9|12545.8|12544.5|287
1628098500000|2021-08-04 17:35:00|12546.2|12544.9|12545.8|12544.5|12549.2|12547.9|12545.2|12543.5|296
1628098800000|2021-08-04 17:40:00|12545.9|12544.6|12544.3|12543|12546.7|12545.4|12544.3|12543|253
1628099100000|2021-08-04 17:45:00|12544.4|12543.1|12547.7|12546.4|12547.8|12546.5|12544.2|12542.9|469
1628099400000|2021-08-04 17:50:00|12547.6|12546.3|12545.9|12544.6|12548.1|12546.8|12545.3|12544|422
1628099700000|2021-08-04 17:55:00|12545.8|12544.5|12547.8|12546.5|12547.8|12546.5|12545.7|12544.4|361
1628100000000|2021-08-04 18:00:00|12547.6|12546.3|12545.7|12544.4|12547.8|12546.5|12545.7|12544.4|372
1628100300000|2021-08-04 18:05:00|12545.8|12544.5|12546.8|12545.5|12547.7|12546.4|12544.2|12542.9|255
1628100600000|2021-08-04 18:10:00|12546.9|12545.6|12545.1|12543.8|12547.5|12546.2|12544.5|12543.2|307
1628100900000|2021-08-04 18:15:00|12545.6|12544.3|12545.1|12543.8|12546.8|12545.5|12543.5|12542.2|323
1628101200000|2021-08-04 18:20:00|12545|12543.7|12546.9|12545.6|12548|12546.7|12545|12543.7|182
1628101500000|2021-08-04 18:25:00|12546.8|12545.5|12550.9|12549.6|12551.4|12550.1|12545.8|12544.5|302
1628101800000|2021-08-04 18:30:00|12551|12549.7|12552.2|12550.9|12553.7|12552.4|12550.5|12549.2|393
1628102100000|2021-08-04 18:35:00|12552.3|12551|12554.7|12553.4|12555.5|12554.2|12551.4|12550.1|311
1628102400000|2021-08-04 18:40:00|12554.6|12553.3|12551.4|12550.1|12554.6|12553.3|12550.7|12549.4|256
1628102700000|2021-08-04 18:45:00|12551.5|12550.2|12552.8|12551.5|12552.8|12551.5|12551.3|12549.8|265
1628103000000|2021-08-04 18:50:00|12552.7|12551.4|12554.9|12552.8|12555.6|12554.3|12552.3|12551|357
1628103300000|2021-08-04 18:55:00|12554.4|12553.1|12551.7|12550.4|12554.6|12553.3|12549.6|12548.2|417
1628103600000|2021-08-04 19:00:00|12552|12550.7|12549.8|12548.5|12552.1|12550.8|12549.6|12548.3|223
1628103900000|2021-08-04 19:05:00|12549.7|12548.4|12550.5|12549.2|12550.7|12549.4|12549|12547.7|230
1628104200000|2021-08-04 19:10:00|12550.6|12549.3|12550.5|12549.2|12551.3|12550|12549.6|12548.3|322
1628104500000|2021-08-04 19:15:00|12550.6|12549.3|12551.9|12550.6|12552.1|12550.8|12550.5|12549.2|214
1628104800000|2021-08-04 19:20:00|12552|12550.7|12550.5|12549.2|12552|12550.7|12548.8|12547.5|145
1628105100000|2021-08-04 19:25:00|12550.4|12549.1|12549|12547.7|12550.6|12549.3|12549|12547.7|222
1628105400000|2021-08-04 19:30:00|12549.1|12547.8|12547.6|12546.3|12550.4|12549.1|12547.5|12546.2|265
1628105700000|2021-08-04 19:35:00|12547.9|12546.6|12546.5|12545.2|12549|12547.7|12546.2|12544.9|238
1628106000000|2021-08-04 19:40:00|12546.4|12545.1|12546.1|12544.8|12548.2|12546.9|12545.8|12544.5|293
1628106300000|2021-08-04 19:45:00|12546.2|12544.9|12547.6|12546.3|12548|12546.7|12545.9|12544.6|207
1628106600000|2021-08-04 19:50:00|12547.4|12546.1|12548.5|12547.2|12548.6|12547.3|12546.8|12545.5|312
1628106900000|2021-08-04 19:55:00|12548.6|12547.3|12549.1|12547.8|12551.4|12550.1|12548.1|12546.8|414
1628107200000|2021-08-04 20:00:00|12549.2|12547.9|12550.5|12549.2|12550.6|12549.3|12548.1|12546.7|232
1628107500000|2021-08-04 20:05:00|12550.4|12549.1|12552.9|12551.6|12553|12551.7|12550.4|12549.1|149
1628107800000|2021-08-04 20:10:00|12553|12551.7|12546.4|12545.1|12553|12551.7|12546.4|12545.1|152
1628108100000|2021-08-04 20:15:00|12546.5|12545.2|12546.9|12545.6|12547.1|12545.8|12546.4|12545.1|103
1628108400000|2021-08-04 20:20:00|12547|12545.7|12544.8|12543.5|12547.2|12545.7|12544.1|12542.8|91
1628108700000|2021-08-04 20:25:00|12544.9|12543.6|12544.1|12542.8|12545.3|12544|12543.7|12542.4|152
1628109000000|2021-08-04 20:30:00|12544.2|12542.9|12545.3|12544|12545.4|12544.1|12544|12542.7|111
1628109300000|2021-08-04 20:35:00|12545.2|12543.9|12544.8|12543.5|12545.3|12544|12544.8|12543.5|92
1628109600000|2021-08-04 20:40:00|12544.9|12543.6|12542.5|12541.2|12545|12543.7|12542.4|12541.1|112
1628109900000|2021-08-04 20:45:00|12542.4|12541.1|12542.7|12540.6|12543.3|12541.5|12541.1|12539|255
1628110200000|2021-08-04 20:50:00|12542|12540.7|12543.7|12541.6|12544.8|12542.7|12541.7|12539.6|255
1628110500000|2021-08-04 20:55:00|12543.6|12541.5|12544.7|12539.1|12546|12542.5|12540.9|12533.9|422
1628110800000|2021-08-04 21:00:00|12544.8|12539.2|12546.3|12539.3|12549|12542|12543|12536|74
1628111100000|2021-08-04 21:05:00|12545.5|12538.5|12543.6|12537.7|12547.4|12540.5|12542.8|12537.4|135
1628111400000|2021-08-04 21:10:00|12543.8|12538.2|12546.1|12539.1|12547|12540.2|12543.5|12537.7|185
1628111700000|2021-08-04 21:15:00|12546.3|12539.3|12546.3|12541.1|12547.8|12542.2|12542.7|12535.9|243
1628112000000|2021-08-04 21:20:00|12546.4|12540.9|12546.8|12541.3|12547.5|12542.5|12545.1|12540.5|154
1628112300000|2021-08-04 21:25:00|12546.7|12541.4|12546.5|12541.1|12547.2|12542.2|12544|12540.9|111
1628112600000|2021-08-04 21:30:00|12546.4|12540.9|12545.9|12542.3|12547.3|12543.4|12544|12540.9|209
1628112900000|2021-08-04 21:35:00|12546.2|12542.8|12547.5|12542.6|12548.2|12543.4|12545.9|12542.3|188
1628113200000|2021-08-04 21:40:00|12547.4|12542.8|12547.3|12542.6|12548.4|12543.5|12547.1|12542.2|156
1628113500000|2021-08-04 21:45:00|12547.5|12542.7|12547.7|12543.6|12548.3|12543.7|12547|12542|184
1628113800000|2021-08-04 21:50:00|12547.6|12543.5|12547.2|12543.2|12548|12544.4|12546.3|12542.5|156
1628114100000|2021-08-04 21:55:00|12547.4|12543.1|12547.2|12543.4|12549.2|12544.5|12545.2|12542.5|292
1628114400000|2021-08-04 22:00:00|12547.1|12543.3|12545.9|12543.8|12547.9|12544|12545.6|12543.1|264
1628114700000|2021-08-04 22:05:00|12546|12543.9|12546.8|12544.7|12547.2|12544.8|12546|12543.6|163
1628115000000|2021-08-04 22:10:00|12546.1|12544|12546.1|12544|12547.5|12544.7|12545.6|12543.2|153
1628115300000|2021-08-04 22:15:00|12546.2|12544.1|12546.5|12544.4|12547.2|12544.7|12545.9|12543.8|160
1628115600000|2021-08-04 22:20:00|12546.4|12544.3|12546.9|12544.8|12547|12544.8|12546|12543.9|108
1628115900000|2021-08-04 22:25:00|12546.7|12544.6|12545.6|12543.5|12546.9|12544.8|12545.2|12543.1|118
1628116200000|2021-08-04 22:30:00|12545.7|12543.6|12545|12542.9|12545.9|12543.8|12544.8|12542.7|85
1628116500000|2021-08-04 22:35:00|12545.1|12543|12545|12542.9|12546|12544.1|12545|12542.9|87
1628116800000|2021-08-04 22:40:00|12545.1|12543|12546.6|12544.5|12546.8|12544.7|12544.1|12542.5|136
1628117100000|2021-08-04 22:45:00|12546.7|12544.6|12547.4|12545.3|12547.6|12545.5|12546.6|12544.5|86
1628117400000|2021-08-04 22:50:00|12546.8|12544.7|12546.8|12544.7|12547.4|12545.6|12546.4|12544.6|85
1628117700000|2021-08-04 22:55:00|12546.7|12544.6|12546.4|12544.3|12547.2|12545|12545.6|12543.5|121
1628118000000|2021-08-04 23:00:00|12546.7|12544.6|12547.7|12545.6|12548.6|12546.8|12546.3|12544.2|138
1628118300000|2021-08-04 23:05:00|12547.6|12545.5|12547.7|12545.6|12547.8|12546|12547.2|12545.3|52
1628118600000|2021-08-04 23:10:00|12547.6|12545.5|12546.6|12544.5|12547.7|12546|12546.5|12544.4|85
1628118900000|2021-08-04 23:15:00|12546.5|12544.4|12545.8|12543.7|12546.8|12544.7|12545.4|12543.5|113
1628119200000|2021-08-04 23:20:00|12545.9|12543.8|12546.6|12544.5|12546.7|12544.9|12545.5|12543.4|89
1628119500000|2021-08-04 23:25:00|12546.5|12544.4|12546.6|12544.5|12547.5|12545.6|12546.1|12544.3|80
1628119800000|2021-08-04 23:30:00|12547|12544.9|12546.6|12544.5|12547.4|12545.4|12546.1|12544.4|85
1628120100000|2021-08-04 23:35:00|12546.2|12544.9|12546.5|12544.4|12546.7|12544.9|12545.9|12544.3|63
1628120400000|2021-08-04 23:40:00|12546.6|12544.5|12547.4|12545.3|12548|12545.9|12546.1|12544.3|81
1628120700000|2021-08-04 23:45:00|12547.3|12545.2|12547.7|12545.6|12547.9|12546.2|12546.6|12544.5|122
1628121000000|2021-08-04 23:50:00|12547.8|12545.7|12548.1|12546.8|12548.8|12547.2|12547.6|12545.5|143
1628121300000|2021-08-04 23:55:00|12548|12546.7|12545.3|12544|12548.5|12546.9|12545.3|12543.5|196
1628121600000|2021-08-05 00:00:00|12545.4|12544.1|12544.6|12543.3|12546.3|12544.7|12542.2|12540.7|356
1628121900000|2021-08-05 00:05:00|12544.5|12543.2|12542.6|12540.5|12545.2|12543.6|12541.7|12540|204
1628122200000|2021-08-05 00:10:00|12542.5|12540.4|12541.1|12539.8|12542.8|12541.2|12540.9|12539|206
1628122500000|2021-08-05 00:15:00|12541.2|12539.9|12540.7|12538.6|12542.1|12540.5|12540.2|12538.5|196
1628122800000|2021-08-05 00:20:00|12540.8|12538.7|12541.5|12539.4|12542.2|12540.6|12539.7|12537.8|209
1628123100000|2021-08-05 00:25:00|12541.4|12539.3|12541.8|12540.5|12542.3|12540.6|12539.9|12538.4|253
1628123400000|2021-08-05 00:30:00|12541.7|12540.4|12542.8|12541.5|12542.9|12541.6|12540.5|12538.7|201
1628123700000|2021-08-05 00:35:00|12542.7|12541.4|12544|12541.9|12544.6|12543|12542.1|12540.3|244
1628124000000|2021-08-05 00:40:00|12544.2|12542.1|12543.6|12542.3|12544.5|12542.9|12542.6|12541|205
1628124300000|2021-08-05 00:45:00|12543.5|12542.2|12542|12540.7|12544.1|12542.4|12541.9|12540.4|163
1628124600000|2021-08-05 00:50:00|12541.9|12540.6|12542.4|12540.3|12544|12542.3|12541.7|12540|275
1628124900000|2021-08-05 00:55:00|12542.6|12540.5|12541|12539.7|12542.7|12541.1|12540.1|12538.4|262
1628125200000|2021-08-05 01:00:00|12540.9|12539.6|12541.3|12540|12541.9|12540.4|12540.1|12538.4|360
1628125500000|2021-08-05 01:05:00|12541.4|12540.1|12541.1|12539.8|12542|12540.2|12540.3|12538.6|373
1628125800000|2021-08-05 01:10:00|12541|12539.7|12544.8|12542.7|12545|12543.2|12540.6|12538.9|404
1628126100000|2021-08-05 01:15:00|12544.9|12542.8|12541.5|12540.2|12545.4|12543.5|12541.2|12539.7|351
1628126400000|2021-08-05 01:20:00|12541.7|12540.4|12541.8|12540.5|12543.7|12542.1|12541.5|12540|276
1628126700000|2021-08-05 01:25:00|12541.7|12540.4|12541.8|12540.5|12543.4|12542.1|12541.3|12539.7|303
1628127000000|2021-08-05 01:30:00|12541.9|12540.6|12541.9|12540.6|12544.6|12542.9|12541.7|12540.1|355
1628127300000|2021-08-05 01:35:00|12541.8|12540.5|12541.1|12539.8|12543.4|12542.1|12541|12539.3|318
1628127600000|2021-08-05 01:40:00|12541.4|12540.1|12538.9|12536.8|12542|12540.3|12538.1|12536.5|279
1628127900000|2021-08-05 01:45:00|12538.8|12536.7|12537.5|12536.2|12540|12538.2|12537.5|12536.2|320
1628128200000|2021-08-05 01:50:00|12537.4|12536.1|12538.3|12537|12539.5|12537.8|12536.9|12535.3|350
1628128500000|2021-08-05 01:55:00|12538.4|12537.1|12538|12536.7|12539.8|12538.4|12537.2|12535.6|345
1628128800000|2021-08-05 02:00:00|12538.1|12536.8|12536.6|12535.3|12539.2|12537.6|12536.5|12534.7|309
1628129100000|2021-08-05 02:05:00|12536.5|12535.2|12537.3|12536|12538|12536.5|12536.4|12534.8|264
1628129400000|2021-08-05 02:10:00|12537.4|12536.1|12538|12536.7|12538|12536.7|12536.6|12535|285
1628129700000|2021-08-05 02:15:00|12537.9|12536.6|12536.4|12535.1|12538.2|12536.7|12536|12534.6|258
1628130000000|2021-08-05 02:20:00|12536.6|12535.3|12536.7|12535.4|12538.3|12536.5|12535.8|12534.5|184
1628130300000|2021-08-05 02:25:00|12536.6|12535.3|12534.9|12533.6|12537.2|12535.8|12534.8|12533.2|269
1628130600000|2021-08-05 02:30:00|12535|12533.7|12535.3|12534|12536|12534.3|12534.6|12533.1|209
1628130900000|2021-08-05 02:35:00|12535.4|12534.1|12535.1|12533.8|12536.4|12535|12534.4|12533|244
1628131200000|2021-08-05 02:40:00|12535.2|12533.9|12536.1|12534.8|12536.7|12535.1|12535.1|12533.4|152
1628131500000|2021-08-05 02:45:00|12536.2|12534.9|12537.1|12535.8|12537.3|12535.9|12535.4|12534.1|194
1628131800000|2021-08-05 02:50:00|12537.2|12535.9|12537.1|12535.8|12538.2|12536.6|12536.4|12535.1|144
1628132100000|2021-08-05 02:55:00|12537|12535.7|12535.4|12534.1|12537.5|12535.8|12535.3|12533.6|169
1628132400000|2021-08-05 03:00:00|12535.5|12534.2|12531.6|12530.3|12535.7|12534.2|12531.5|12529.8|314
1628132700000|2021-08-05 03:05:00|12531.5|12530.2|12531.3|12530|12532.4|12530.9|12530.9|12529.2|252
1628133000000|2021-08-05 03:10:00|12531.2|12529.9|12531.4|12529.3|12532.7|12531.1|12530|12528.6|273
1628133300000|2021-08-05 03:15:00|12531.3|12529.2|12531.8|12529.7|12532.3|12530.5|12529.9|12528.4|157
1628133600000|2021-08-05 03:20:00|12531.9|12529.8|12531.9|12529.8|12532.4|12530.9|12530.6|12528.9|234
1628133900000|2021-08-05 03:25:00|12531.5|12530.2|12532.5|12531.2|12533.4|12531.8|12530.8|12529.2|268
1628134200000|2021-08-05 03:30:00|12532.7|12531.4|12532.2|12530.1|12533.2|12531.4|12531.1|12529.4|178
1628134500000|2021-08-05 03:35:00|12532.3|12530.2|12529.4|12528.1|12532.4|12530.3|12528.4|12526.7|187
1628134800000|2021-08-05 03:40:00|12529.3|12528|12529.9|12528.6|12530.3|12528.6|12529|12527.5|152
1628135100000|2021-08-05 03:45:00|12530.4|12528.3|12529.2|12527.9|12530.5|12529.2|12529.1|12527.4|148
1628135400000|2021-08-05 03:50:00|12529.6|12528.3|12529.4|12528.1|12530.3|12528.6|12528.9|12527.6|132
1628135700000|2021-08-05 03:55:00|12529.5|12528.2|12529.8|12528.5|12530.6|12528.9|12528.9|12527.6|131
1628136000000|2021-08-05 04:00:00|12529.7|12528.4|12530.4|12529.1|12531.2|12529.5|12529.2|12527.9|138
1628136300000|2021-08-05 04:05:00|12530.3|12529|12531.2|12529.9|12531.7|12530.2|12530.3|12528.8|96
1628136600000|2021-08-05 04:10:00|12531.3|12530|12531.5|12530.2|12531.9|12530.5|12530.8|12529.2|118
1628136900000|2021-08-05 04:15:00|12531.4|12530.1|12530.9|12529.6|12532.5|12530.8|12530.9|12529.1|121
1628137200000|2021-08-05 04:20:00|12531.1|12529|12529.5|12528.2|12531.6|12529.7|12529.1|12527.6|178
1628137500000|2021-08-05 04:25:00|12530|12527.9|12529.5|12528.2|12530.6|12528.9|12529|12527.6|165
1628137800000|2021-08-05 04:30:00|12529.6|12528.3|12529.2|12527.9|12530.5|12528.8|12529|12527.7|186
1628138100000|2021-08-05 04:35:00|12529.3|12528|12529.9|12527.8|12530.3|12528.7|12529|12527.5|159
1628138400000|2021-08-05 04:40:00|12529.7|12528.4|12529.7|12528.4|12531.1|12529.4|12529.4|12527.9|141
1628138700000|2021-08-05 04:45:00|12529.9|12528.6|12529.5|12527.4|12530.8|12529|12528.9|12527.2|147
1628139000000|2021-08-05 04:50:00|12529.1|12527.8|12529.2|12527.9|12530.5|12528.5|12529|12527.6|114
1628139300000|2021-08-05 04:55:00|12529.3|12528|12529.1|12527.8|12529.4|12528.1|12529.1|12527.8|97
1628139600000|2021-08-05 05:00:00|12529|12527.7|12527.7|12526.4|12529.1|12527.8|12527.6|12526.1|190
1628139900000|2021-08-05 05:05:00|12527.6|12526.3|12528.4|12527.1|12528.7|12527.1|12527.6|12526.3|114
1628140200000|2021-08-05 05:10:00|12528.3|12527|12526.1|12524.8|12528.4|12527.1|12525.9|12524.6|150
1628140500000|2021-08-05 05:15:00|12526.3|12525|12526.8|12525.5|12527.9|12526.2|12525.9|12524.5|198
1628140800000|2021-08-05 05:20:00|12526.7|12525.4|12526.2|12524.9|12527.3|12525.7|12525.9|12524.6|187
1628141100000|2021-08-05 05:25:00|12526.1|12524.8|12525.9|12524.6|12526.3|12525|12525.8|12524.5|128
1628141400000|2021-08-05 05:30:00|12526|12524.7|12526|12524.7|12526.9|12525.6|12525.7|12524.4|193
1628141700000|2021-08-05 05:35:00|12526.1|12524.8|12527.5|12526.2|12527.7|12526.4|12525.2|12523.9|153
1628142000000|2021-08-05 05:40:00|12527.6|12526.3|12527.7|12526.4|12528.2|12526.9|12526.7|12525.2|164
1628142300000|2021-08-05 05:45:00|12527.8|12526.5|12526.8|12525.5|12528.2|12526.9|12526.1|12524.8|211
1628142600000|2021-08-05 05:50:00|12526.9|12525.6|12528.5|12527.2|12528.9|12527.3|12526.3|12524.8|177
1628142900000|2021-08-05 05:55:00|12528.4|12527.1|12527.8|12525.7|12529.6|12527.9|12527.4|12525.6|158
1628143200000|2021-08-05 06:00:00|12527.6|12526.3|12533|12531.7|12533.6|12532|12527.6|12526|310
1628143500000|2021-08-05 06:05:00|12533.1|12531.8|12531.8|12530.5|12534.5|12533.1|12531|12529.7|316
1628143800000|2021-08-05 06:10:00|12531.9|12530.6|12530.5|12529.2|12532.5|12531.2|12530|12528.4|330
1628144100000|2021-08-05 06:15:00|12530.4|12529.1|12530|12528.7|12532|12530.4|12528.2|12526.8|261
1628144400000|2021-08-05 06:20:00|12530.1|12528.8|12529.8|12528.5|12532.3|12530.9|12527.7|12526.4|374
1628144700000|2021-08-05 06:25:00|12529.9|12528.6|12529|12527.7|12530.4|12529.1|12527.1|12525.7|420
1628145000000|2021-08-05 06:30:00|12529.1|12527.8|12531.6|12530.3|12532.2|12530.9|12528.9|12527.3|369
1628145300000|2021-08-05 06:35:00|12531.7|12530.4|12536.7|12535.4|12537.2|12535.9|12531.1|12529.7|378
1628145600000|2021-08-05 06:40:00|12536.6|12535.3|12535.7|12534.4|12538.8|12537.5|12534.5|12532.9|385
1628145900000|2021-08-05 06:45:00|12535.6|12534.3|12535.5|12534.2|12537.6|12536|12533.7|12532.1|368
1628146200000|2021-08-05 06:50:00|12535.4|12534.1|12534.6|12533.3|12535.9|12534.3|12533|12531.5|347
1628146500000|2021-08-05 06:55:00|12535.1|12533|12532.5|12531.2|12535.2|12533.7|12531.7|12530.4|385
1628146800000|2021-08-05 07:00:00|12532.4|12531.1|12529|12527.7|12533.8|12532.5|12525.8|12524.1|602
1628147100000|2021-08-05 07:05:00|12529.1|12527.8|12523.4|12522.1|12529.4|12528|12522.5|12520.9|550
1628147400000|2021-08-05 07:10:00|12523.6|12522.3|12528.5|12527.2|12528.9|12527.6|12522.9|12521.6|581
1628147700000|2021-08-05 07:15:00|12528.4|12527.1|12523|12521.7|12528.4|12527.1|12521.5|12520.2|361
1628148000000|2021-08-05 07:20:00|12523.1|12521.8|12523.8|12522.5|12526.2|12524.9|12520.9|12519.4|618
1628148300000|2021-08-05 07:25:00|12524.1|12522.8|12523|12521.7|12525.3|12524|12522.1|12520.6|197
1628148600000|2021-08-05 07:30:00|12520.9|12519.6|12523.7|12521.6|12525.2|12523.9|12520.9|12519.3|379
1628148900000|2021-08-05 07:35:00|12523.6|12521.5|12523.3|12522|12524.6|12523.3|12522|12520.6|459
1628149200000|2021-08-05 07:40:00|12523.4|12522.1|12522.3|12521|12524.8|12523.3|12521.3|12520|370
1628149500000|2021-08-05 07:45:00|12522.4|12521.1|12518.7|12517.4|12523.2|12521.6|12518.6|12517.3|361
1628149800000|2021-08-05 07:50:00|12518.6|12517.3|12523.8|12521.7|12525.1|12523.8|12518.1|12516.8|419
1628150100000|2021-08-05 07:55:00|12523.7|12522.4|12521.4|12520.1|12524.3|12523|12520|12518.7|316
1628150400000|2021-08-05 08:00:00|12521.3|12520|12525.7|12524.4|12525.7|12524.4|12520.2|12518.7|346
1628150700000|2021-08-05 08:05:00|12525.4|12524.1|12524.4|12523.1|12527|12525.7|12524.3|12522.7|238
1628151000000|2021-08-05 08:10:00|12524.3|12523|12527.7|12526.4|12528.5|12526.7|12524.3|12522.8|348
1628151300000|2021-08-05 08:15:00|12527.6|12526.3|12529.7|12528.4|12530.9|12529.6|12527.5|12526.1|308
1628151600000|2021-08-05 08:20:00|12529.8|12528.5|12528.4|12527.1|12531.5|12530.1|12527.6|12526.3|297
1628151900000|2021-08-05 08:25:00|12528|12526.7|12530.2|12528.9|12530.5|12528.9|12526|12524.4|354
1628152200000|2021-08-05 08:30:00|12530.1|12528.8|12532.2|12530.9|12534.2|12532.8|12529.6|12527.9|383
1628152500000|2021-08-05 08:35:00|12532.1|12530.8|12531.2|12529.9|12533.5|12531.9|12530.8|12529.5|382
1628152800000|2021-08-05 08:40:00|12531.6|12529.5|12526.1|12524.8|12532.3|12530.7|12526|12524.4|346
1628153100000|2021-08-05 08:45:00|12526|12524.7|12525.3|12524|12526.9|12525.6|12523|12521.7|334
1628153400000|2021-08-05 08:50:00|12525.4|12524.1|12522.2|12520.9|12527.7|12526.4|12521.4|12520.1|388
1628153700000|2021-08-05 08:55:00|12522.3|12521|12520.5|12519.2|12522.8|12521.2|12519.5|12518.1|310
1628154000000|2021-08-05 09:00:00|12520.6|12519.3|12521.4|12520.1|12523.7|12522.4|12520.4|12518.9|357
1628154300000|2021-08-05 09:05:00|12521.5|12520.2|12518.6|12517.3|12523.2|12521.7|12518.3|12517|327
1628154600000|2021-08-05 09:10:00|12518.7|12517.4|12519.3|12518|12520.8|12519.5|12518.2|12516.8|327
1628154900000|2021-08-05 09:15:00|12519.6|12517.5|12517.8|12516.5|12522.6|12521.1|12517.7|12516.4|307
1628155200000|2021-08-05 09:20:00|12517.6|12516.3|12510.3|12509|12517.6|12516.3|12508.3|12506.5|550
1628155500000|2021-08-05 09:25:00|12510.4|12509.1|12516.9|12515.6|12517.1|12515.6|12509.8|12508.3|350
1628155800000|2021-08-05 09:30:00|12516.8|12515.5|12516.6|12515.3|12518.4|12517.1|12514.9|12513.6|304
1628156100000|2021-08-05 09:35:00|12516.7|12515.4|12509.4|12508.1|12517.5|12516.2|12508.9|12507.6|403
1628156400000|2021-08-05 09:40:00|12509.3|12508|12510|12508.7|12511.5|12510.1|12508.5|12507.2|402
1628156700000|2021-08-05 09:45:00|12510.1|12508.8|12508.1|12506.8|12512.2|12510.6|12507.2|12505.9|410
1628157000000|2021-08-05 09:50:00|12508|12506.7|12513.4|12512.1|12513.7|12512.4|12508|12506.6|396
1628157300000|2021-08-05 09:55:00|12512.9|12511.6|12512.5|12511.2|12515.3|12514|12510.8|12509.5|382
1628157600000|2021-08-05 10:00:00|12512.6|12511.3|12513.3|12512|12514.9|12513.4|12512|12510.4|426
1628157900000|2021-08-05 10:05:00|12513.4|12512.1|12511.7|12510.4|12514.5|12513.2|12511.3|12509.6|347
1628158200000|2021-08-05 10:10:00|12511.6|12510.3|12514.3|12513|12517.1|12515.5|12511.6|12510.3|284
1628158500000|2021-08-05 10:15:00|12514.4|12513.1|12516|12514.7|12517.3|12516|12513.4|12512.1|336
1628158800000|2021-08-05 10:20:00|12515.9|12514.6|12515.6|12514.3|12518|12516.7|12515.2|12513.8|385
1628159100000|2021-08-05 10:25:00|12515.5|12514.2|12515.2|12513.9|12516.8|12515.3|12514.4|12513.1|289
1628159400000|2021-08-05 10:30:00|12515.1|12513.8|12516.6|12514.5|12516.9|12515.3|12514.6|12513.3|289
1628159700000|2021-08-05 10:35:00|12516.7|12514.6|12515.6|12514.3|12517.3|12516|12514.1|12512.4|425
1628160000000|2021-08-05 10:40:00|12515.5|12514.2|12517.2|12515.1|12518.7|12517.4|12513.6|12512.2|363
1628160300000|2021-08-05 10:45:00|12516.8|12515.5|12516.6|12515.3|12519|12517.7|12514.5|12512.8|329
1628160600000|2021-08-05 10:50:00|12516.7|12515.4|12519.1|12517.8|12519.6|12517.9|12514.9|12513.6|368
1628160900000|2021-08-05 10:55:00|12519|12517.7|12518.1|12516.8|12520|12518.5|12517.5|12516|266
1628161200000|2021-08-05 11:00:00|12518.4|12517.1|12514.4|12513.1|12521.2|12519.9|12513.3|12512|724
1628161500000|2021-08-05 11:05:00|12514.5|12513.2|12516|12514.7|12517.6|12516.3|12512.2|12510.9|677
1628161800000|2021-08-05 11:10:00|12516.1|12514.8|12520.6|12519.3|12520.9|12519.6|12514.3|12513|532
1628162100000|2021-08-05 11:15:00|12520.2|12518.9|12515.2|12513.9|12520.2|12518.9|12514.6|12513.3|459
1628162400000|2021-08-05 11:20:00|12515.1|12513.8|12512.7|12511.4|12515.6|12514.3|12511|12509.7|471
1628162700000|2021-08-05 11:25:00|12512.8|12511.5|12512.2|12510.9|12512.9|12511.5|12509.7|12508.4|360
1628163000000|2021-08-05 11:30:00|12512.1|12510.8|12509.2|12507.9|12513.5|12512.2|12509.2|12507.9|388
1628163300000|2021-08-05 11:35:00|12509.3|12508|12506.5|12505.2|12509.6|12508.3|12505.7|12504.4|411
1628163600000|2021-08-05 11:40:00|12506.4|12505.1|12508.9|12507.6|12509|12507.7|12504.8|12503.5|289
1628163900000|2021-08-05 11:45:00|12508.8|12507.5|12512.5|12511.2|12513.8|12512.2|12508.5|12507.2|334
1628164200000|2021-08-05 11:50:00|12512.6|12511.3|12512.2|12510.9|12513.7|12512.4|12510.8|12509.1|383
1628164500000|2021-08-05 11:55:00|12512.1|12510.8|12507.3|12506|12512.2|12510.9|12506.1|12504.8|338
1628164800000|2021-08-05 12:00:00|12507.4|12506.1|12507.6|12506.3|12510.3|12509|12505.2|12503.9|443
1628165100000|2021-08-05 12:05:00|12507.7|12506.4|12502.6|12501.3|12507.7|12506.4|12502.2|12500.9|393
1628165400000|2021-08-05 12:10:00|12502.5|12501.2|12503.6|12502.3|12505.6|12504.3|12502.2|12500.8|388
1628165700000|2021-08-05 12:15:00|12503.5|12502.2|12507.6|12506.3|12508.1|12506.8|12502.1|12500.8|578
1628166000000|2021-08-05 12:20:00|12506.9|12505.6|12508.1|12506.8|12509.8|12508.5|12505.5|12504.2|536
1628166300000|2021-08-05 12:25:00|12508.3|12507|12511.8|12508.8|12512.7|12509.8|12507.9|12506.3|330
1628166600000|2021-08-05 12:30:00|12511.5|12508.6|12511.6|12510.3|12515.4|12513.9|12508.5|12506.4|765
1628166900000|2021-08-05 12:35:00|12511.7|12510.4|12497.6|12495.5|12513.6|12512.3|12493.9|12491.5|708
1628167200000|2021-08-05 12:40:00|12497.7|12495.6|12510.1|12508.8|12511.4|12510.1|12495.9|12493.8|718
1628167500000|2021-08-05 12:45:00|12510.2|12508.9|12503.6|12501.5|12510.7|12509.1|12503|12501.3|705
1628167800000|2021-08-05 12:50:00|12503.7|12501.6|12514.9|12513.6|12515.6|12514|12503.4|12501.6|514
1628168100000|2021-08-05 12:55:00|12515|12513.7|12514.7|12513.4|12516.2|12514.5|12511.5|12510.2|526
1628168400000|2021-08-05 13:00:00|12514.8|12513.5|12518.8|12517.5|12519.7|12518.3|12513.6|12512.2|753
1628168700000|2021-08-05 13:05:00|12518.9|12517.6|12523.1|12521.8|12523.6|12521.9|12515.8|12514.5|617
1628169000000|2021-08-05 13:10:00|12522.6|12521.3|12516.9|12514.8|12524.3|12523|12515.7|12514|616
1628169300000|2021-08-05 13:15:00|12516.1|12514.4|12516.4|12515.1|12517.7|12516.4|12513|12511.7|515
1628169600000|2021-08-05 13:20:00|12516.6|12515.3|12513|12511.7|12519.5|12518.2|12512.5|12511.2|564
1628169900000|2021-08-05 13:25:00|12513.1|12511.8|12510.4|12509.1|12515.3|12514|12509.7|12508.4|470
1628170200000|2021-08-05 13:30:00|12510.2|12508.9|12505.2|12503.9|12513.3|12511.7|12502.5|12500.7|1021
1628170500000|2021-08-05 13:35:00|12505.6|12503.5|12498.9|12497.6|12505.6|12503.9|12494.9|12493.6|846
1628170800000|2021-08-05 13:40:00|12499|12497.7|12505.8|12504.5|12509.6|12508.3|12496.6|12494.9|1019
1628171100000|2021-08-05 13:45:00|12505.9|12504.6|12507.3|12506|12509|12507.7|12501.9|12500.6|999
1628171400000|2021-08-05 13:50:00|12507.4|12506.1|12497.9|12496.6|12507.4|12506.1|12495.3|12493.9|871
1628171700000|2021-08-05 13:55:00|12498.1|12496.8|12499.5|12498.2|12502.2|12500.7|12496.6|12495.3|717
1628172000000|2021-08-05 14:00:00|12499.1|12497.8|12499.7|12498.4|12505.5|12504|12498.9|12497.6|667
1628172300000|2021-08-05 14:05:00|12499.6|12498.3|12486.3|12485|12499.6|12498.3|12486.2|12484.6|799
1628172600000|2021-08-05 14:10:00|12486.6|12484.5|12484.3|12483|12493.3|12491.6|12480.6|12478.9|928
1628172900000|2021-08-05 14:15:00|12484.1|12482.8|12491.7|12490.4|12492.5|12491.2|12482|12480.2|741
1628173200000|2021-08-05 14:20:00|12491.5|12490.2|12494.1|12492.8|12494.9|12493.6|12489.8|12488.5|685
1628173500000|2021-08-05 14:25:00|12494|12492.7|12496.3|12495|12496.4|12495.1|12489.2|12487.9|681
1628173800000|2021-08-05 14:30:00|12496.2|12494.9|12498.8|12497.5|12502.5|12501.2|12495.1|12493.7|639
1628174100000|2021-08-05 14:35:00|12498.7|12497.4|12498.8|12497.5|12501.2|12499.9|12496.5|12495.2|546
1628174400000|2021-08-05 14:40:00|12499|12497.7|12501|12499.7|12501.9|12500.6|12495.6|12494.3|703
1628174700000|2021-08-05 14:45:00|12501.1|12499.8|12485.5|12484.2|12502.1|12500.8|12484|12481.9|868
1628175000000|2021-08-05 14:50:00|12485.4|12484.1|12481.3|12480|12485.9|12484.2|12479.8|12478.5|690
1628175300000|2021-08-05 14:55:00|12481.1|12479.8|12482.4|12481.1|12483.8|12482.1|12475.6|12473.6|902
1628175600000|2021-08-05 15:00:00|12482.5|12481.2|12487.2|12485.9|12487.9|12486.3|12477.2|12475.9|752
1628175900000|2021-08-05 15:05:00|12487.3|12486|12489.8|12488.5|12492.3|12490.7|12486.4|12485.1|466
1628176200000|2021-08-05 15:10:00|12489.7|12488.4|12489.5|12488.2|12492.5|12491.2|12487.6|12486.3|430
1628176500000|2021-08-05 15:15:00|12489.8|12488.5|12490.1|12488.8|12491.5|12490.2|12489.3|12488|422
1628176800000|2021-08-05 15:20:00|12490.2|12488.9|12487.1|12485.8|12490.2|12488.9|12486.3|12485|351
1628177100000|2021-08-05 15:25:00|12487|12485.7|12482.1|12480.8|12487.2|12485.9|12482|12480.7|490
1628177400000|2021-08-05 15:30:00|12482.2|12480.9|12485.7|12484.4|12485.7|12484.4|12482.1|12480.8|391
1628177700000|2021-08-05 15:35:00|12485.6|12484.3|12489.5|12488.2|12490|12488.7|12484.2|12482.9|404
1628178000000|2021-08-05 15:40:00|12489.4|12488.1|12488.9|12487.6|12490.6|12489.3|12487|12485.7|426
1628178300000|2021-08-05 15:45:00|12489.2|12487.9|12487.1|12485.8|12490.4|12488.9|12485.6|12484.3|454
1628178600000|2021-08-05 15:50:00|12487.4|12486.1|12486.3|12485|12488.3|12487|12484|12482.7|441
1628178900000|2021-08-05 15:55:00|12486.4|12485.1|12487.5|12486.2|12491.2|12489.9|12486.4|12485.1|471
1628179200000|2021-08-05 16:00:00|12487.4|12486.1|12493.2|12491.9|12495.7|12494.4|12487|12485.7|541
1628179500000|2021-08-05 16:05:00|12492.9|12491.6|12499.5|12498.2|12499.9|12498.6|12491.9|12490.6|416
1628179800000|2021-08-05 16:10:00|12499.4|12498.1|12494.1|12492.8|12499.5|12498.2|12494|12492.7|297
1628180100000|2021-08-05 16:15:00|12494|12492.7|12499.2|12497.9|12500|12498.7|12493.9|12492.6|342
1628180400000|2021-08-05 16:20:00|12499|12497.7|12497.2|12495.9|12499.8|12498.5|12497.1|12495.4|326
1628180700000|2021-08-05 16:25:00|12497.3|12496|12496.4|12495.1|12498.9|12497.6|12496.2|12494.9|186
1628181000000|2021-08-05 16:30:00|12496.3|12495|12498.2|12496.9|12498.4|12497.1|12495.4|12494.1|282
1628181300000|2021-08-05 16:35:00|12498.1|12496.8|12500.6|12499.3|12502.1|12500.8|12498|12496.7|347
1628181600000|2021-08-05 16:40:00|12500.7|12499.4|12500.5|12499.2|12501.5|12500.2|12498.8|12497.5|366
1628181900000|2021-08-05 16:45:00|12500.6|12499.3|12500.3|12499|12501.4|12500.1|12499.6|12498.3|190
1628182200000|2021-08-05 16:50:00|12500|12498.7|12502.5|12501.2|12502.9|12501.6|12497.8|12496.5|300
1628182500000|2021-08-05 16:55:00|12502.6|12501.3|12500.2|12498.9|12502.7|12501.4|12498.9|12497.6|331
1628182800000|2021-08-05 17:00:00|12500.3|12499|12502|12500.7|12502|12500.7|12498.3|12497|373
1628183100000|2021-08-05 17:05:00|12501.9|12500.6|12501.9|12500.6|12503.1|12501.8|12501.3|12500|293
1628183400000|2021-08-05 17:10:00|12501.8|12500.5|12498.3|12497|12501.9|12500.6|12497.5|12496.2|381
1628183700000|2021-08-05 17:15:00|12498.1|12496.8|12500.3|12499|12501.2|12499.9|12498|12496.7|295
1628184000000|2021-08-05 17:20:00|12500.2|12498.9|12498.7|12497.4|12501.1|12499.8|12498.7|12497.4|206
1628184300000|2021-08-05 17:25:00|12498.8|12497.5|12498|12496.7|12499|12497.7|12497.2|12495.9|180
1628184600000|2021-08-05 17:30:00|12497.9|12496.6|12500.9|12499.6|12501|12499.7|12497|12495.7|304
1628184900000|2021-08-05 17:35:00|12501|12499.7|12503.4|12502.1|12504.3|12503|12501|12499.7|315
1628185200000|2021-08-05 17:40:00|12503|12501.7|12502.6|12501.3|12503.6|12502.3|12501.9|12500.6|227
1628185500000|2021-08-05 17:45:00|12502.7|12501.4|12500.4|12499.1|12503.5|12502.2|12498.7|12497.4|261
1628185800000|2021-08-05 17:50:00|12500.5|12499.2|12500.5|12499.2|12500.8|12499.5|12499.7|12498.4|225
1628186100000|2021-08-05 17:55:00|12500.4|12499.1|12498.9|12497.6|12500.9|12499.6|12498.9|12497.6|224
1628186400000|2021-08-05 18:00:00|12499|12497.7|12503.3|12502|12503.4|12502.1|12498.7|12497.4|256
1628186700000|2021-08-05 18:05:00|12503.2|12501.9|12501.9|12500.6|12504.1|12502.8|12501.9|12500.6|209
1628187000000|2021-08-05 18:10:00|12501.8|12500.5|12500.5|12499.2|12502.3|12501|12498.9|12497.6|267
1628187300000|2021-08-05 18:15:00|12500.6|12499.3|12500|12498.7|12500.8|12499.3|12498.3|12497|325
1628187600000|2021-08-05 18:20:00|12500.1|12498.8|12497|12495.7|12500.9|12499.6|12496.8|12495.5|360
1628187900000|2021-08-05 18:25:00|12496.9|12495.6|12494.9|12493.6|12497|12495.7|12494.1|12492.8|426
1628188200000|2021-08-05 18:30:00|12495.4|12494.1|12497.7|12496.4|12498.1|12496.8|12494.2|12492.5|316
1628188500000|2021-08-05 18:35:00|12497.3|12496|12496.7|12495.4|12498.1|12496.8|12496.2|12494.9|228
1628188800000|2021-08-05 18:40:00|12496.8|12495.5|12495.8|12494.5|12496.8|12495.5|12493.8|12492.4|239
1628189100000|2021-08-05 18:45:00|12495.7|12494.4|12494|12492.7|12495.7|12494.4|12493.8|12492.5|268
1628189400000|2021-08-05 18:50:00|12493.9|12492.6|12493.9|12492.6|12494.6|12493.1|12493.1|12491.8|225
1628189700000|2021-08-05 18:55:00|12494|12492.7|12495.9|12494.6|12496|12494.7|12493.6|12492.3|324
1628190000000|2021-08-05 19:00:00|12495.8|12494.5|12496.5|12495.2|12496.9|12495.6|12494.9|12493.6|276
1628190300000|2021-08-05 19:05:00|12496.4|12495.1|12497|12495.7|12497.2|12495.9|12494.8|12493.5|203
1628190600000|2021-08-05 19:10:00|12496.9|12495.6|12497.2|12495.9|12497.3|12496|12496.3|12495|188
1628190900000|2021-08-05 19:15:00|12497.5|12496.2|12501.1|12499.8|12501.9|12500.6|12497.3|12496|323
1628191200000|2021-08-05 19:20:00|12501.2|12499.9|12501.1|12499.8|12501.3|12500|12498.9|12497.6|241
1628191500000|2021-08-05 19:25:00|12501.3|12500|12499.7|12498.4|12503.5|12502.2|12499.5|12498.2|317
1628191800000|2021-08-05 19:30:00|12499.8|12498.5|12498.1|12496.8|12500.4|12499.1|12498.1|12496.8|371
1628192100000|2021-08-05 19:35:00|12498|12496.7|12498|12496.7|12498.1|12496.8|12495.6|12494.3|317
1628192400000|2021-08-05 19:40:00|12497.9|12496.6|12498.1|12496.8|12498.2|12496.9|12497.2|12495.7|378
1628192700000|2021-08-05 19:45:00|12498|12496.7|12499.9|12498.6|12500.3|12499|12497.2|12495.9|590
1628193000000|2021-08-05 19:50:00|12499.7|12498.4|12497.8|12496.5|12500.4|12499.1|12497.6|12496.3|529
1628193300000|2021-08-05 19:55:00|12497.9|12496.6|12500|12498.7|12502|12500.7|12497.7|12496.4|527
1628193600000|2021-08-05 20:00:00|12499.8|12498.5|12499.7|12497.6|12500.5|12499|12499.1|12497.5|170
1628193900000|2021-08-05 20:05:00|12499.6|12497.5|12500.1|12498.8|12500.8|12499.5|12498.9|12497.4|97
1628194200000|2021-08-05 20:10:00|12500|12498.7|12500.1|12498.8|12500.7|12499.2|12498.2|12496.9|151
1628194500000|2021-08-05 20:15:00|12500.5|12498.4|12500.2|12498.9|12500.5|12499.1|12500|12498.4|66
1628194800000|2021-08-05 20:20:00|12500.3|12499|12500.1|12498.8|12500.4|12499.1|12500|12498.7|37
1628195100000|2021-08-05 20:25:00|12500.2|12498.9|12502|12500.7|12503.8|12502.1|12500.1|12498.8|120
1628195400000|2021-08-05 20:30:00|12501.9|12500.6|12500.9|12499.6|12501.9|12500.6|12500.1|12498.3|126
1628195700000|2021-08-05 20:35:00|12501|12499.7|12500.4|12499.1|12501.2|12499.7|12498.5|12497.2|113
1628196000000|2021-08-05 20:40:00|12500.5|12499.2|12501.3|12500|12502|12500.3|12500.3|12498.8|64
1628196300000|2021-08-05 20:45:00|12501.4|12500.1|12499.3|12497.2|12503.5|12501.4|12499.3|12497.2|208
1628196600000|2021-08-05 20:50:00|12499.2|12497.1|12501.1|12499|12501.5|12499.8|12499.2|12497.1|171
1628196900000|2021-08-05 20:55:00|12501.2|12499.1|12507|12500|12508.8|12501.8|12500.2|12497.5|282
1628197200000|2021-08-05 21:00:00|12507.1|12500.1|12499.7|12492.7|12507.2|12500.2|12499.7|12492.7|50
1628197500000|2021-08-05 21:05:00|12498.4|12491.4|12503.5|12496.5|12503.9|12496.9|12497.6|12490.6|113
1628197800000|2021-08-05 21:10:00|12503|12496|12504.7|12497.7|12505.2|12498.2|12502.7|12495.7|134
1628198100000|2021-08-05 21:15:00|12502.8|12495.8|12505.3|12498.3|12506.5|12499.5|12502.7|12495.7|94
1628198400000|2021-08-05 21:20:00|12505.2|12498.2|12504.3|12497.3|12506.5|12499.5|12502.9|12495.9|92
1628198700000|2021-08-05 21:25:00|12504.5|12497.5|12502.9|12495.9|12506.6|12501|12502.7|12495.7|149
1628199000000|2021-08-05 21:30:00|12503.2|12496.2|12499.8|12494.6|12503.9|12497.1|12499.6|12494|166
1628199300000|2021-08-05 21:35:00|12499.7|12494.3|12499.9|12494.9|12503.3|12496.3|12499.4|12494.1|212
1628199600000|2021-08-05 21:40:00|12499.8|12494.8|12500|12493|12502|12497|12499.1|12492.5|164
1628199900000|2021-08-05 21:45:00|12499.9|12493.1|12500|12493.6|12500.2|12494.3|12499.1|12492.7|129
1628200200000|2021-08-05 21:50:00|12499.9|12493.3|12500|12493.8|12500.3|12494.5|12499.2|12492.8|140
1628200500000|2021-08-05 21:55:00|12499.9|12493.7|12501|12494|12502.5|12495.5|12499.2|12492.9|163
1628200800000|2021-08-05 22:00:00|12501.7|12494.7|12498.1|12496|12503.8|12497.1|12496.6|12492.5|426
1628201100000|2021-08-05 22:05:00|12498|12495.9|12499.6|12497.5|12499.7|12497.6|12497.8|12495.6|183
1628201400000|2021-08-05 22:10:00|12499.5|12497.4|12498.7|12496.6|12499.7|12497.6|12497.3|12495.1|128
1628201700000|2021-08-05 22:15:00|12498.8|12496.7|12498.7|12496.6|12499.7|12497.5|12498.5|12496.4|155
1628202000000|2021-08-05 22:20:00|12498.5|12496.4|12497.6|12495.5|12498.6|12496.5|12496.6|12494.7|90
1628202300000|2021-08-05 22:25:00|12497.5|12495.4|12496.7|12494.6|12497.7|12495.6|12496.5|12494.4|64
1628202600000|2021-08-05 22:30:00|12496.8|12494.7|12498.2|12496.1|12498.4|12496.5|12496.5|12494.6|88
1628202900000|2021-08-05 22:35:00|12498.4|12496.3|12498.8|12496.7|12499|12497.3|12498.2|12496.1|91
1628203200000|2021-08-05 22:40:00|12498.9|12496.8|12498.5|12496.4|12498.9|12496.8|12497.6|12495.6|88
1628203500000|2021-08-05 22:45:00|12498.4|12496.3|12498.7|12496.6|12498.8|12496.7|12497.9|12496|66
1628203800000|2021-08-05 22:50:00|12498.6|12496.5|12498.7|12496.6|12498.9|12496.8|12498.4|12496.3|64
1628204100000|2021-08-05 22:55:00|12498.8|12496.7|12498.6|12496.5|12499.2|12497.1|12498.4|12496.3|75
1628204400000|2021-08-05 23:00:00|12498.5|12496.4|12497.8|12496.5|12498.8|12497.2|12497.7|12495.9|81
1628204700000|2021-08-05 23:05:00|12497.7|12496.4|12498.3|12496.2|12498.4|12496.7|12497.7|12495.9|56
1628205000000|2021-08-05 23:10:00|12497.9|12496.6|12498.2|12496.9|12498.6|12496.9|12497.8|12496.4|41
1628205300000|2021-08-05 23:15:00|12498.1|12496.8|12498.3|12497|12499|12497.6|12498.1|12496.5|93
1628205600000|2021-08-05 23:20:00|12498.7|12496.6|12499.5|12497.4|12499.5|12497.8|12498.1|12496.4|57
1628205900000|2021-08-05 23:25:00|12499.6|12497.5|12499.1|12497.8|12499.8|12497.9|12498.9|12497.1|88
1628206200000|2021-08-05 23:30:00|12499|12497.7|12499.6|12498.3|12500|12498.5|12498.9|12497.2|68
1628206500000|2021-08-05 23:35:00|12499.5|12498.2|12499|12497.7|12500.1|12498.3|12498.8|12497.2|71
1628206800000|2021-08-05 23:40:00|12498.9|12497.6|12499.1|12497|12499.4|12497.7|12497.9|12496.2|69
1628207100000|2021-08-05 23:45:00|12499.3|12497.2|12499.8|12498.5|12500.5|12498.9|12498.5|12496.8|107
1628207400000|2021-08-05 23:50:00|12499.9|12498.6|12500.5|12498.4|12500.9|12499.2|12499.7|12497.9|97
1628207700000|2021-08-05 23:55:00|12500.2|12498.9|12503|12500.9|12503.1|12501.1|12500.1|12498.6|124
1628208000000|2021-08-06 00:00:00|12502.7|12501.4|12504.5|12503.2|12505.3|12503.8|12502.3|12500.6|305
1628208300000|2021-08-06 00:05:00|12504.4|12503.1|12505.2|12503.9|12506.2|12504.9|12504.4|12502.8|321
1628208600000|2021-08-06 00:10:00|12505.3|12504|12505.3|12504|12506.2|12504.6|12504.3|12502.8|269
1628208900000|2021-08-06 00:15:00|12505.2|12503.9|12506.1|12504.8|12506.4|12504.8|12503.6|12502|300
1628209200000|2021-08-06 00:20:00|12506.3|12505|12505.2|12503.9|12507.2|12505.5|12504.4|12503.1|162
1628209500000|2021-08-06 00:25:00|12505.5|12503.4|12507|12505.7|12507.4|12506|12505.1|12503.3|193
1628209800000|2021-08-06 00:30:00|12507.1|12505.8|12507.4|12506.1|12507.8|12506.4|12506.5|12504.9|254
1628210100000|2021-08-06 00:35:00|12507.3|12506|12509|12507.7|12509.2|12507.7|12506.8|12505.3|232
1628210400000|2021-08-06 00:40:00|12508.9|12507.6|12509.2|12507.9|12509.5|12508.2|12507.8|12506.1|155
1628210700000|2021-08-06 00:45:00|12509.1|12507.8|12508.3|12507|12509.2|12507.9|12507.3|12506|140
1628211000000|2021-08-06 00:50:00|12508.4|12507.1|12509.5|12507.4|12511.2|12509.9|12508.4|12507.1|305
1628211300000|2021-08-06 00:55:00|12509.7|12507.6|12510|12507.9|12511.6|12510.1|12509.3|12507.6|205
1628211600000|2021-08-06 01:00:00|12509.5|12508.2|12511.5|12510.2|12512.8|12511.1|12508.8|12507.5|284
1628211900000|2021-08-06 01:05:00|12512.1|12510|12510.7|12509.4|12512.2|12510.7|12509.8|12508.5|250
1628212200000|2021-08-06 01:10:00|12510.8|12509.5|12511.4|12510.1|12512.5|12510.9|12510.7|12509.2|207
1628212500000|2021-08-06 01:15:00|12511.5|12510.2|12510.2|12508.9|12512.5|12510.9|12509.8|12508.2|162
1628212800000|2021-08-06 01:20:00|12510.3|12509|12511.8|12509.7|12511.9|12510.2|12509.5|12508.2|137
1628213100000|2021-08-06 01:25:00|12511.2|12509.9|12511.2|12509.9|12512.4|12510.8|12510.6|12509|171
1628213400000|2021-08-06 01:30:00|12511.1|12509.8|12510.5|12508.4|12511.5|12510.2|12510|12508.4|170
1628213700000|2021-08-06 01:35:00|12510.2|12508.9|12510.3|12509|12510.7|12509.4|12508.9|12507.6|247
1628214000000|2021-08-06 01:40:00|12510.4|12509.1|12508.8|12507.5|12510.5|12509.2|12508.8|12507.1|223
1628214300000|2021-08-06 01:45:00|12508.9|12507.6|12508.3|12507|12510.6|12509.2|12508|12506.4|197
1628214600000|2021-08-06 01:50:00|12508.2|12506.9|12507.3|12506|12508.9|12507.4|12507.2|12505.5|176
1628214900000|2021-08-06 01:55:00|12507.4|12506.1|12506.5|12505.2|12509.5|12508.2|12505.9|12504.6|231
1628215200000|2021-08-06 02:00:00|12506.4|12505.1|12510.3|12509|12510.5|12509.2|12506.4|12505.1|244
1628215500000|2021-08-06 02:05:00|12510.1|12508.8|12510.2|12508.9|12510.6|12509.3|12508.9|12507.6|177
1628215800000|2021-08-06 02:10:00|12510.1|12508.8|12509.8|12508.5|12510.9|12509.5|12509.4|12508.1|183
1628216100000|2021-08-06 02:15:00|12509.9|12508.6|12510.4|12509.1|12510.7|12509.4|12509.6|12508.3|159
1628216400000|2021-08-06 02:20:00|12510.5|12509.2|12510.2|12508.9|12510.8|12509.5|12509.9|12508.6|161
1628216700000|2021-08-06 02:25:00|12510.1|12508.8|12510.3|12509|12510.4|12509.1|12509.5|12508.2|96
1628217000000|2021-08-06 02:30:00|12510.2|12508.9|12511.9|12510.6|12512.4|12510.8|12510|12508.7|163
1628217300000|2021-08-06 02:35:00|12512|12510.7|12512.1|12510.8|12513.7|12512.1|12511.6|12510.1|199
1628217600000|2021-08-06 02:40:00|12512|12510.7|12508.6|12506.5|12513|12511.6|12507.8|12505.8|286
1628217900000|2021-08-06 02:45:00|12508.7|12506.6|12509.3|12507.2|12510.1|12508.3|12507.9|12506.3|196
1628218200000|2021-08-06 02:50:00|12509.2|12507.1|12508.9|12507.6|12510.2|12508.5|12508.1|12506.4|247
1628218500000|2021-08-06 02:55:00|12509.1|12507.8|12508|12506.7|12510.1|12508.3|12507.2|12505.9|237
1628218800000|2021-08-06 03:00:00|12507.8|12506.5|12511.1|12509|12511.4|12509.8|12507.7|12506|149
1628219100000|2021-08-06 03:05:00|12510.4|12509.1|12510.8|12509.5|12511.9|12510.1|12510.3|12508.6|205
1628219400000|2021-08-06 03:10:00|12510.7|12509.4|12510.3|12508.2|12511.3|12509.5|12509.8|12508.1|127
1628219700000|2021-08-06 03:15:00|12509.9|12508.6|12509|12507.7|12511.2|12509.5|12508.6|12506.8|137
1628220000000|2021-08-06 03:20:00|12509.1|12507.8|12508.9|12507.6|12510.1|12508.6|12508.7|12507.2|141
1628220300000|2021-08-06 03:25:00|12509|12507.7|12508.5|12506.4|12509.8|12508.3|12508.2|12506.4|145
1628220600000|2021-08-06 03:30:00|12508.4|12506.3|12508.4|12507.1|12508.8|12507.1|12507.8|12506.3|110
1628220900000|2021-08-06 03:35:00|12508.7|12506.6|12506.5|12505.2|12509|12507.4|12506.2|12504.2|148
1628221200000|2021-08-06 03:40:00|12506.6|12505.3|12506.7|12505.4|12507.2|12505.5|12505.9|12504.2|106
1628221500000|2021-08-06 03:45:00|12506.9|12505.6|12508.4|12506.3|12508.5|12506.9|12506.9|12505.5|93
1628221800000|2021-08-06 03:50:00|12508.2|12506.1|12508.2|12506.9|12508.4|12507|12507.1|12505.4|106
1628222100000|2021-08-06 03:55:00|12508.1|12506.8|12508.8|12506.7|12509.9|12508.3|12507.9|12506.2|124
1628222400000|2021-08-06 04:00:00|12509.2|12507.5|12510.7|12508.6|12510.9|12509.1|12508.8|12507.1|125
1628222700000|2021-08-06 04:05:00|12510.8|12508.7|12510.6|12509.3|12511|12509.3|12509.5|12508.2|100
1628223000000|2021-08-06 04:10:00|12510.5|12509.2|12510.3|12509|12511.1|12509.5|12509.8|12508.2|107
1628223300000|2021-08-06 04:15:00|12510.4|12509.1|12510.5|12508.4|12511.3|12510|12510.1|12508.4|102
1628223600000|2021-08-06 04:20:00|12510.6|12508.5|12511.1|12509.8|12511.2|12509.9|12509.8|12508.1|82
1628223900000|2021-08-06 04:25:00|12511.2|12509.9|12510|12508.7|12511.2|12509.9|12509.6|12508.1|121
1628224200000|2021-08-06 04:30:00|12510.2|12508.9|12509.9|12508.6|12510.9|12509.3|12509.6|12508.1|134
1628224500000|2021-08-06 04:35:00|12510.3|12509|12510.5|12509.2|12510.9|12509.4|12510.3|12508.7|74
1628224800000|2021-08-06 04:40:00|12510.4|12509.1|12510.2|12508.9|12510.9|12509.2|12509.6|12508.1|129
1628225100000|2021-08-06 04:45:00|12510.3|12509|12509.4|12508.1|12511|12509.2|12509.3|12507.9|88
1628225400000|2021-08-06 04:50:00|12509.3|12508|12508.2|12506.9|12510.2|12508.5|12508|12506.7|122
1628225700000|2021-08-06 04:55:00|12508.1|12506.8|12509.1|12507.8|12509.6|12507.9|12508.1|12506.4|95
1628226000000|2021-08-06 05:00:00|12509.4|12508.1|12508.9|12507.6|12511.9|12510.2|12508.7|12507.3|250
1628226300000|2021-08-06 05:05:00|12509|12507.7|12510.6|12509.3|12510.7|12509.3|12508.5|12507.1|136
1628226600000|2021-08-06 05:10:00|12510.5|12509.2|12509.5|12507.4|12511.2|12509.6|12508.9|12507.3|140
1628226900000|2021-08-06 05:15:00|12509.7|12507.6|12509.8|12508.5|12510.2|12508.6|12508.3|12507|148
1628227200000|2021-08-06 05:20:00|12509.9|12508.6|12507.3|12506|12511|12509.3|12506.9|12505.3|104
1628227500000|2021-08-06 05:25:00|12507.2|12505.9|12509.7|12508.4|12510.1|12508.5|12507|12505.3|126
1628227800000|2021-08-06 05:30:00|12509.6|12508.3|12507.8|12506.5|12509.6|12508.3|12507.1|12505.7|180
1628228100000|2021-08-06 05:35:00|12508|12506.7|12509|12507.7|12510.5|12509.1|12507.8|12506.3|177
1628228400000|2021-08-06 05:40:00|12509.5|12507.4|12509.4|12507.3|12509.7|12508.3|12507.7|12506.1|125
1628228700000|2021-08-06 05:45:00|12509.2|12507.9|12506.2|12504.1|12509.5|12507.9|12505.4|12504|225
1628229000000|2021-08-06 05:50:00|12506.3|12504.9|12505.6|12504.3|12506.7|12505.1|12503|12501.5|203
1628229300000|2021-08-06 05:55:00|12505|12503.7|12505.3|12503.2|12506.4|12504.7|12504|12502.7|140
1628229600000|2021-08-06 06:00:00|12505.2|12503.9|12502.4|12501.1|12507.1|12505.3|12501.8|12500.5|360
1628229900000|2021-08-06 06:05:00|12502.5|12501.2|12502.2|12500.9|12503.7|12502.2|12501.7|12500.1|264
1628230200000|2021-08-06 06:10:00|12502.1|12500.8|12503.3|12501.2|12503.3|12501.6|12501.3|12499.5|270
1628230500000|2021-08-06 06:15:00|12503.4|12501.3|12503.4|12502.1|12503.8|12502.3|12501.5|12500.2|217
1628230800000|2021-08-06 06:20:00|12503.3|12502|12501.2|12499.9|12505|12503.7|12500.1|12498.5|304
1628231100000|2021-08-06 06:25:00|12501.3|12500|12498.8|12497.5|12501.6|12500|12497.8|12496.5|252
1628231400000|2021-08-06 06:30:00|12498.9|12497.6|12499|12497.7|12500.3|12499|12497.8|12496.5|204
1628231700000|2021-08-06 06:35:00|12499.5|12497.4|12499.1|12497.8|12500.1|12498.3|12498|12496.5|160
1628232000000|2021-08-06 06:40:00|12499|12497.7|12500.3|12499|12501.5|12499.8|12498.6|12497|244
1628232300000|2021-08-06 06:45:00|12500.4|12499.1|12499|12497.7|12501.2|12499.9|12498.1|12496.4|228
1628232600000|2021-08-06 06:50:00|12498.9|12497.6|12498.3|12497|12499.1|12497.6|12496.9|12495.2|231
1628232900000|2021-08-06 06:55:00|12498.4|12497.1|12497.9|12496.6|12499.9|12498.3|12497.9|12496.6|212
1628233200000|2021-08-06 07:00:00|12498|12496.7|12501.1|12499.8|12501.2|12499.8|12495.1|12493.8|424
1628233500000|2021-08-06 07:05:00|12500.9|12499.6|12504.3|12503|12505.4|12503.8|12499.5|12498.2|412
1628233800000|2021-08-06 07:10:00|12504.4|12503.1|12504.9|12503.6|12506.3|12504.8|12503.4|12501.7|403
1628234100000|2021-08-06 07:15:00|12505|12503.7|12505|12503.7|12507|12505.4|12503.4|12501.9|539
1628234400000|2021-08-06 07:20:00|12505.4|12503.3|12505.3|12503.2|12506.9|12505.6|12504.1|12502.8|270
1628234700000|2021-08-06 07:25:00|12505.4|12503.3|12502.5|12500.4|12505.5|12503.7|12495.7|12493.8|558
1628235000000|2021-08-06 07:30:00|12502.4|12500.3|12503.5|12502.2|12504|12502.2|12501.1|12499.7|346
1628235300000|2021-08-06 07:35:00|12503.4|12502.1|12502|12500.7|12505.1|12503.2|12501.6|12499.9|340
1628235600000|2021-08-06 07:40:00|12502.4|12501.1|12502.9|12501.6|12503.8|12502.1|12500.2|12498.8|378
1628235900000|2021-08-06 07:45:00|12503|12501.7|12504.1|12502.8|12504.5|12503.2|12502.8|12501.4|256
1628236200000|2021-08-06 07:50:00|12504.2|12502.9|12502.9|12501.6|12504.6|12503.1|12499.5|12497.8|338
1628236500000|2021-08-06 07:55:00|12503|12501.7|12504.8|12502.7|12505.3|12503.6|12502.7|12501.3|405
1628236800000|2021-08-06 08:00:00|12504.3|12503|12508.4|12507.1|12509.1|12507.8|12504.2|12502.6|486
1628237100000|2021-08-06 08:05:00|12508.3|12507|12507.3|12506|12509.1|12507.4|12505.3|12504|336
1628237400000|2021-08-06 08:10:00|12507.4|12506.1|12505.4|12504.1|12508.8|12507|12504.5|12503|307
1628237700000|2021-08-06 08:15:00|12505.3|12504|12503.9|12501.8|12507.5|12506.2|12503.4|12501.8|310
1628238000000|2021-08-06 08:20:00|12503|12501.7|12505.1|12503.8|12507.7|12506|12502.6|12500.9|388
1628238300000|2021-08-06 08:25:00|12505.2|12503.9|12509.9|12508.6|12510|12508.6|12505.2|12503.8|355
1628238600000|2021-08-06 08:30:00|12509.8|12508.5|12510.5|12509.2|12511.1|12509.5|12508.1|12506.8|288
1628238900000|2021-08-06 08:35:00|12510.6|12509.3|12512.1|12510.8|12512.8|12511.2|12508.9|12507.6|331
1628239200000|2021-08-06 08:40:00|12512|12510.7|12507.7|12506.4|12512.2|12510.9|12506.5|12505.2|333
1628239500000|2021-08-06 08:45:00|12508|12506.7|12510.8|12508.7|12512.8|12511.2|12507.9|12506.6|272
1628239800000|2021-08-06 08:50:00|12510.6|12508.5|12511.6|12510.3|12511.9|12510.6|12508.3|12506.6|224
1628240100000|2021-08-06 08:55:00|12511.4|12510.1|12511.1|12509.8|12511.6|12510.3|12508.6|12507|348
1628240400000|2021-08-06 09:00:00|12510.8|12509.5|12507.8|12506.5|12511.6|12509.9|12507.7|12506.1|284
1628240700000|2021-08-06 09:05:00|12508.1|12506.8|12509.2|12507.1|12510|12508.2|12507.8|12506.2|245
1628241000000|2021-08-06 09:10:00|12509.1|12507|12509.6|12507.5|12510|12508.7|12506.8|12505.5|246
1628241300000|2021-08-06 09:15:00|12509.7|12507.6|12512.4|12511.1|12512.7|12511.1|12508.6|12507|264
1628241600000|2021-08-06 09:20:00|12512.3|12511|12512|12510.7|12515|12513.3|12511.4|12510.1|244
1628241900000|2021-08-06 09:25:00|12511.9|12510.6|12513.7|12512.4|12513.7|12512.4|12510.7|12509.4|226
1628242200000|2021-08-06 09:30:00|12513.6|12512.3|12513.6|12511.5|12515.4|12514.1|12512.9|12511.2|219
1628242500000|2021-08-06 09:35:00|12513.2|12511.9|12513.1|12511.8|12514.2|12512.5|12512.1|12510.4|191
1628242800000|2021-08-06 09:40:00|12512.9|12511.6|12510.9|12509.6|12513.1|12511.8|12510.6|12509.3|145
1628243100000|2021-08-06 09:45:00|12511|12509.7|12513.7|12512.4|12514.9|12513.4|12510.8|12509.5|196
1628243400000|2021-08-06 09:50:00|12513.6|12512.3|12513.4|12512.1|12515|12513.3|12512.6|12511.3|244
1628243700000|2021-08-06 09:55:00|12513.5|12512.2|12514.5|12513.2|12515.2|12513.7|12512.5|12511.2|222
1628244000000|2021-08-06 10:00:00|12514.3|12513|12513.2|12511.9|12514.7|12513.4|12511.2|12509.5|273
1628244300000|2021-08-06 10:05:00|12513.4|12512.1|12512.1|12510.8|12513.7|12512.4|12511.9|12510.6|203
1628244600000|2021-08-06 10:10:00|12512.2|12510.9|12510.2|12508.9|12513.8|12512|12509.8|12508.1|217
1628244900000|2021-08-06 10:15:00|12510.1|12508.8|12508.9|12507.6|12512.4|12510.9|12507|12505.4|350
1628245200000|2021-08-06 10:20:00|12508.8|12507.5|12508.5|12507.2|12510.2|12508.9|12507.4|12506|275
1628245500000|2021-08-06 10:25:00|12508.6|12507.3|12507.6|12506.3|12509.3|12508|12506.9|12505.5|203
1628245800000|2021-08-06 10:30:00|12507.5|12506.2|12507.5|12506.2|12507.6|12506.3|12505.3|12503.7|235
1628246100000|2021-08-06 10:35:00|12507.4|12506.1|12513.6|12512.3|12514.5|12512.7|12506.7|12505.4|305
1628246400000|2021-08-06 10:40:00|12514|12511.9|12512.6|12511.3|12515.6|12514.3|12512.2|12510.5|234
1628246700000|2021-08-06 10:45:00|12512.7|12511.4|12511.4|12510.1|12513|12511.7|12511.3|12509.8|242
1628247000000|2021-08-06 10:50:00|12511.5|12510.2|12513|12510.9|12513.8|12512.5|12511.3|12510|216
1628247300000|2021-08-06 10:55:00|12512.7|12511.4|12513.5|12512.2|12513.9|12512.6|12512.1|12510.5|247
1628247600000|2021-08-06 11:00:00|12513.6|12512.3|12513.1|12511.8|12513.6|12512.3|12512.1|12510.8|229
1628247900000|2021-08-06 11:05:00|12513|12511.7|12509.8|12508.5|12513.8|12512.5|12509.1|12507.8|144
1628248200000|2021-08-06 11:10:00|12509.6|12508.3|12509.9|12508.6|12510.1|12508.8|12507.3|12505.9|212
1628248500000|2021-08-06 11:15:00|12509.8|12508.5|12507.3|12506|12509.8|12508.5|12507.3|12506|214
1628248800000|2021-08-06 11:20:00|12507.4|12506.1|12503.4|12502.1|12509|12507.7|12501.8|12500.5|297
1628249100000|2021-08-06 11:25:00|12503.3|12502|12506.5|12505.2|12508.1|12506.8|12502.2|12500.9|325
1628249400000|2021-08-06 11:30:00|12506.7|12505.4|12508.9|12507.6|12510.1|12508.8|12506.5|12505.2|135
1628249700000|2021-08-06 11:35:00|12509|12507.7|12509|12507.7|12510|12508.5|12508|12506.7|212
1628250000000|2021-08-06 11:40:00|12508.8|12507.5|12508.2|12506.9|12509.1|12507.8|12507.1|12505.8|175
1628250300000|2021-08-06 11:45:00|12508.1|12506.8|12508.3|12507|12510.6|12509.3|12506.8|12505.5|237
1628250600000|2021-08-06 11:50:00|12508.6|12507.3|12505|12503.7|12509.9|12508.6|12504.5|12502.9|244
1628250900000|2021-08-06 11:55:00|12504.9|12503.6|12507.1|12505.8|12507.6|12506.1|12504.9|12503.4|289
1628251200000|2021-08-06 12:00:00|12506.5|12505.2|12508|12506.7|12510.7|12509.4|12505.9|12504.4|380
1628251500000|2021-08-06 12:05:00|12507.9|12506.6|12508.3|12507|12508.4|12507.1|12506.2|12504.9|288
1628251800000|2021-08-06 12:10:00|12508.4|12507.1|12505|12503.7|12508.4|12507.1|12503.4|12502.1|314
1628252100000|2021-08-06 12:15:00|12505.1|12503.8|12504.7|12503.4|12506.6|12505.3|12503.3|12501.8|385
1628252400000|2021-08-06 12:20:00|12504.6|12503.3|12507.1|12505|12512|12509.9|12504.6|12503.3|461
1628252700000|2021-08-06 12:25:00|12507|12504.9|12512.3|12505.3|12513.2|12510.6|12507|12503.1|498
1628253000000|2021-08-06 12:30:00|12511.9|12504.9|12521.6|12519.5|12536.9|12534.7|12511.3|12504.3|1875
1628253300000|2021-08-06 12:35:00|12521.7|12519.6|12519.8|12517.7|12528|12525.9|12508.9|12506.5|1418
1628253600000|2021-08-06 12:40:00|12520|12517.9|12529|12526.9|12533|12530.9|12518.9|12517.3|1352
1628253900000|2021-08-06 12:45:00|12529.1|12527|12537|12534.9|12538.5|12537|12521.4|12519.4|1167
1628254200000|2021-08-06 12:50:00|12537.1|12535|12532.4|12531.1|12542.3|12540.4|12530.6|12529|1130
1628254500000|2021-08-06 12:55:00|12532.5|12531.2|12526.8|12524.7|12533.9|12532.5|12523.8|12522|1091
1628254800000|2021-08-06 13:00:00|12526.4|12525.1|12527.5|12526.2|12532.4|12531.1|12523.6|12521.6|1130
1628255100000|2021-08-06 13:05:00|12527.2|12525.9|12528.5|12526.4|12530.8|12529.5|12524.5|12522.8|939
1628255400000|2021-08-06 13:10:00|12528.7|12527.2|12525.6|12524.3|12533|12531.3|12524.9|12523.6|847
1628255700000|2021-08-06 13:15:00|12525.7|12524.4|12530.3|12529|12530.9|12529.5|12524.5|12523.2|762
1628256000000|2021-08-06 13:20:00|12530.2|12528.9|12524.7|12522.6|12532.9|12531.3|12524.2|12522.5|659
1628256300000|2021-08-06 13:25:00|12524.3|12523|12529.4|12528.1|12529.9|12528.3|12524.3|12522.8|764
1628256600000|2021-08-06 13:30:00|12529.3|12528|12520.5|12519.2|12530|12528.7|12516.9|12515.6|1033
1628256900000|2021-08-06 13:35:00|12520.6|12519.3|12533.4|12532.1|12534.4|12532.9|12520.4|12519.1|954
1628257200000|2021-08-06 13:40:00|12533.3|12532|12532.9|12531.6|12535.3|12534|12526.2|12524.9|890
1628257500000|2021-08-06 13:45:00|12533|12531.7|12548.2|12546.9|12551.6|12549.7|12532.9|12531.6|1165
1628257800000|2021-08-06 13:50:00|12548.1|12546.8|12544.1|12542.8|12553|12551.7|12542.6|12541.3|888
1628258100000|2021-08-06 13:55:00|12544|12542.7|12546.1|12544|12549.8|12548.5|12541.7|12540.4|754
1628258400000|2021-08-06 14:00:00|12546.3|12544.2|12547.6|12546.3|12555.3|12554|12546|12543.9|886
1628258700000|2021-08-06 14:05:00|12547.5|12546.2|12545.1|12543.8|12548.9|12547.6|12541.1|12539.8|753
1628259000000|2021-08-06 14:10:00|12545.2|12543.9|12541.4|12540.1|12545.7|12544.4|12539|12537.7|637
1628259300000|2021-08-06 14:15:00|12541.3|12540|12542.6|12541.3|12544.6|12543.3|12539.6|12538.3|717
1628259600000|2021-08-06 14:20:00|12542.7|12541.4|12548.9|12547.6|12554.4|12552.3|12541.7|12540.4|897
1628259900000|2021-08-06 14:25:00|12548.8|12547.5|12552.2|12550.9|12555.6|12554|12548.1|12546.8|675
1628260200000|2021-08-06 14:30:00|12552.4|12551.1|12553.4|12552.1|12555.4|12554.1|12551.5|12550.2|569
1628260500000|2021-08-06 14:35:00|12553.6|12552.3|12563.1|12561.8|12564.2|12562.9|12553.6|12552.3|661
1628260800000|2021-08-06 14:40:00|12563.2|12561.9|12566.4|12565.1|12567.5|12566.2|12559|12557.7|591
1628261100000|2021-08-06 14:45:00|12566.5|12565.2|12569.5|12568.2|12570.1|12568.5|12563.1|12561.6|612
1628261400000|2021-08-06 14:50:00|12569.6|12568.3|12573.8|12572.5|12577.8|12575.7|12568.7|12566.7|936
1628261700000|2021-08-06 14:55:00|12573.9|12572.6|12575.7|12574.4|12581.6|12580.3|12573.4|12572.1|915
1628262000000|2021-08-06 15:00:00|12575.9|12574.6|12570.4|12569.1|12575.9|12574.6|12567.8|12566.1|986
1628262300000|2021-08-06 15:05:00|12570.3|12569|12569.1|12567.8|12572.6|12571.3|12566|12564.7|562
1628262600000|2021-08-06 15:10:00|12569|12567.7|12572.6|12571.3|12572.7|12571.4|12568.5|12567.2|573
1628262900000|2021-08-06 15:15:00|12572.1|12570.8|12575.6|12574.3|12579.3|12577.2|12570.9|12569.6|549
1628263200000|2021-08-06 15:20:00|12575.5|12574.2|12570|12568.7|12576.2|12574.7|12568.8|12566.9|489
1628263500000|2021-08-06 15:25:00|12569.9|12568.6|12568.9|12567.6|12574.4|12572.5|12568.1|12566.8|483
1628263800000|2021-08-06 15:30:00|12569|12567.7|12569.3|12568|12573.3|12571.8|12568|12566.7|446
1628264100000|2021-08-06 15:35:00|12569.4|12568.1|12573.5|12572.2|12574.2|12572.9|12569.4|12568.1|490
1628264400000|2021-08-06 15:40:00|12573.6|12572.3|12572.4|12571.1|12574.3|12573|12571.7|12570.4|650
1628264700000|2021-08-06 15:45:00|12572.5|12571.2|12567.9|12566.6|12573|12571.7|12566.9|12565.6|518
1628265000000|2021-08-06 15:50:00|12568|12566.7|12569.3|12568|12571.4|12570.1|12567.1|12565.8|377
1628265300000|2021-08-06 15:55:00|12569.2|12567.9|12564.9|12563.6|12569.8|12568.5|12564.4|12563.1|387
1628265600000|2021-08-06 16:00:00|12564.5|12563.2|12558.4|12557.1|12565.3|12564|12558.4|12557.1|434
1628265900000|2021-08-06 16:05:00|12558.5|12557.2|12564.1|12562.8|12565|12563.7|12557.5|12556.2|280
1628266200000|2021-08-06 16:10:00|12564.2|12562.9|12564.4|12563.1|12565.7|12564|12562|12560.7|349
1628266500000|2021-08-06 16:15:00|12564.2|12562.9|12567.3|12566|12567.4|12566.1|12562.9|12561.6|341
1628266800000|2021-08-06 16:20:00|12567.1|12565.8|12566.5|12565.2|12568.6|12567.3|12564.9|12563.5|344
1628267100000|2021-08-06 16:25:00|12566.4|12565.1|12563.2|12561.9|12566.4|12565.1|12563.1|12561.7|270
1628267400000|2021-08-06 16:30:00|12563|12561.7|12562.2|12560.9|12565.1|12563.5|12562.1|12560.8|321
1628267700000|2021-08-06 16:35:00|12562.3|12561|12561|12559.7|12562.3|12561|12560.7|12559.4|233
1628268000000|2021-08-06 16:40:00|12560.9|12559.6|12562.4|12561.1|12562.5|12561.2|12560.9|12559.6|262
1628268300000|2021-08-06 16:45:00|12562.3|12561|12563.2|12561.9|12565|12563.7|12562.3|12561|291
1628268600000|2021-08-06 16:50:00|12563.3|12562|12563.5|12562.2|12564.3|12563|12562.1|12560.8|296
1628268900000|2021-08-06 16:55:00|12563.9|12562.6|12566|12564.7|12567.2|12565.9|12563.8|12562.5|348
1628269200000|2021-08-06 17:00:00|12565.6|12564.3|12562.4|12561.1|12565.8|12564.5|12562.3|12561|268
1628269500000|2021-08-06 17:05:00|12562.5|12561.2|12562.7|12561.4|12563.2|12561.9|12562.3|12561|217
1628269800000|2021-08-06 17:10:00|12562.6|12561.3|12562.3|12561|12564.6|12562.9|12561.7|12560.4|301
1628270100000|2021-08-06 17:15:00|12562.1|12560.8|12561|12559.7|12562.5|12561.2|12561|12559.7|193
1628270400000|2021-08-06 17:20:00|12561.1|12559.8|12560.9|12559.6|12562|12560.7|12559.2|12557.9|311
1628270700000|2021-08-06 17:25:00|12560.8|12559.5|12557.4|12556.1|12560.9|12559.6|12556.9|12555.6|304
1628271000000|2021-08-06 17:30:00|12557.3|12556|12558.7|12557.4|12559.3|12558|12556.7|12555.4|320
1628271300000|2021-08-06 17:35:00|12558.8|12557.5|12556.9|12555.6|12558.9|12557.6|12556|12554.7|249
1628271600000|2021-08-06 17:40:00|12556.8|12555.5|12555.2|12553.9|12557.1|12555.8|12555.1|12553.8|253
1628271900000|2021-08-06 17:45:00|12555.3|12554|12556|12554.7|12556.2|12554.9|12554.3|12553|244
1628272200000|2021-08-06 17:50:00|12556.1|12554.8|12556.1|12554.8|12556.3|12555|12554.8|12553.5|274
1628272500000|2021-08-06 17:55:00|12556.2|12554.9|12556.8|12555.5|12557.4|12556.1|12555.9|12554.6|178
1628272800000|2021-08-06 18:00:00|12556.7|12555.4|12554.8|12553.5|12558.7|12557.4|12554.7|12553.4|236
1628273100000|2021-08-06 18:05:00|12554.7|12553.4|12552.9|12551.6|12554.9|12553.6|12552.8|12551.5|318
1628273400000|2021-08-06 18:10:00|12553|12551.7|12555.2|12553.9|12555.3|12554|12551.2|12549.9|341
1628273700000|2021-08-06 18:15:00|12555.1|12553.8|12553.7|12552.4|12555.1|12553.8|12552.6|12551.3|193
1628274000000|2021-08-06 18:20:00|12553.6|12552.3|12554.4|12553.1|12555.3|12554|12553.6|12552.3|217
1628274300000|2021-08-06 18:25:00|12554.5|12553.2|12556.2|12554.9|12557.7|12556.4|12553.5|12552.2|437
1628274600000|2021-08-06 18:30:00|12556.3|12555|12556|12554.7|12557.6|12556.3|12555.1|12553.8|281
1628274900000|2021-08-06 18:35:00|12555.9|12554.6|12555.4|12554.1|12557.7|12556.1|12555.3|12554|259
1628275200000|2021-08-06 18:40:00|12555.3|12554|12556.3|12555|12557.5|12556.2|12555.3|12554|221
1628275500000|2021-08-06 18:45:00|12556.7|12555.4|12560.2|12558.9|12560.3|12559|12556.4|12555.1|280
1628275800000|2021-08-06 18:50:00|12560.5|12559.2|12560.1|12558.8|12561.9|12560.6|12559.6|12558.3|272
1628276100000|2021-08-06 18:55:00|12560|12558.7|12559.1|12557.8|12560.4|12559.1|12557.5|12556.2|341
1628276400000|2021-08-06 19:00:00|12559.2|12557.9|12557.5|12556.2|12559.4|12558.1|12557.4|12556.1|295
1628276700000|2021-08-06 19:05:00|12557.6|12556.3|12555.6|12553.5|12557.6|12556.3|12554.3|12553|378
1628277000000|2021-08-06 19:10:00|12555.1|12553.8|12556.2|12554.9|12557.1|12555.8|12555.1|12553.8|164
1628277300000|2021-08-06 19:15:00|12556.3|12555|12553.9|12552.6|12557.1|12555.6|12553.8|12552.5|164
1628277600000|2021-08-06 19:20:00|12553.8|12552.5|12550.8|12549.5|12554.3|12553|12550.8|12549.5|264
1628277900000|2021-08-06 19:25:00|12551.1|12549.8|12550.4|12549.1|12553.1|12551.8|12549.9|12548.6|216
1628278200000|2021-08-06 19:30:00|12550.5|12549.2|12551.2|12549.9|12552.7|12551.4|12550.5|12549.2|150
1628278500000|2021-08-06 19:35:00|12551.3|12550|12553.4|12552.1|12553.8|12552.2|12551.1|12549.8|192
1628278800000|2021-08-06 19:40:00|12553.5|12552.2|12557.6|12556.3|12557.7|12556.4|12553.3|12552|211
1628279100000|2021-08-06 19:45:00|12557.7|12556.4|12558.3|12557|12559.5|12558|12557.5|12556.2|322
1628279400000|2021-08-06 19:50:00|12558.4|12557.1|12557.4|12556.1|12560.2|12558.9|12556.8|12555.5|364
1628279700000|2021-08-06 19:55:00|12557.5|12556.2|12560.2|12558.9|12560.8|12559.1|12556.9|12555.6|463
1628280000000|2021-08-06 20:00:00|12559.7|12558.4|12560.4|12559.1|12561.5|12559.6|12558.6|12556.6|421
1628280300000|2021-08-06 20:05:00|12561.2|12558.9|12561.2|12559.1|12563.1|12561|12560.9|12558.9|247
1628280600000|2021-08-06 20:10:00|12561.3|12559.2|12561.8|12559.7|12562.1|12560|12560.9|12558.8|125
1628280900000|2021-08-06 20:15:00|12561.9|12559.8|12561.4|12559.3|12562.3|12560.2|12561.1|12559|169
1628281200000|2021-08-06 20:20:00|12561.3|12559.2|12558.4|12556.3|12563.2|12561.3|12558.2|12556.1|125
1628281500000|2021-08-06 20:25:00|12558.3|12556.2|12558.1|12556|12559.7|12557.6|12557.4|12555.3|207
1628281800000|2021-08-06 20:30:00|12558|12555.9|12557.3|12555.2|12558.9|12557.1|12557.1|12555|175
1628282100000|2021-08-06 20:35:00|12557.4|12555.3|12557.4|12555.3|12558.3|12556.2|12557|12554.9|134
1628282400000|2021-08-06 20:40:00|12557.3|12555.2|12556.5|12554.4|12557.6|12555.5|12555.7|12553.6|244
1628282700000|2021-08-06 20:45:00|12556.3|12554.2|12558.8|12556.7|12559.2|12557.1|12555.9|12553.8|383
1628283000000|2021-08-06 20:50:00|12558.6|12556.5|12557.6|12555.5|12559.2|12557.1|12555.6|12553|265
1628283300000|2021-08-06 20:55:00|12557.7|12555.6|12556.1|12549.1|12565|12558|12553.2|12546.2|449
1628452800000|2021-08-08 20:00:00|12553.2|12545.7|12555.9|12543.9|12555.9|12545.8|12553.2|12543.9|9
1628453100000|2021-08-08 20:05:00|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12552.8|12540.8|3
1628453400000|2021-08-08 20:10:00|12552.8|12540.8|12556.5|12544.5|12556.5|12544.5|12552.8|12540.8|3
1628453700000|2021-08-08 20:15:00|12555.5|12543.5|12555.5|12548|12558.6|12548.7|12555.5|12543.5|6
1628454000000|2021-08-08 20:20:00|12556.2|12548.7|12555.5|12548|12556.2|12548.7|12555.5|12548|2
1628454300000|2021-08-08 20:25:00|12558.6|12546.6|12556|12545|12558.6|12546.6|12556|12545|2
1628454900000|2021-08-08 20:35:00|12558.6|12546.6|12555.5|12545|12558.6|12548.7|12555.5|12545|3
1628455200000|2021-08-08 20:40:00|12558.6|12546.6|12556|12548.5|12558.6|12548.5|12556|12546.6|2
1628455500000|2021-08-08 20:45:00|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|1
1628455800000|2021-08-08 20:50:00|12557.7|12545.7|12558.6|12546.6|12558.6|12546.6|12557.7|12545.7|2
1628456100000|2021-08-08 20:55:00|12556.2|12548.7|12556.3|12548.8|12558.6|12548.8|12555.5|12545|4
1628456400000|2021-08-08 21:00:00|12558.6|12546.6|12556.5|12545|12560|12549|12556.5|12544.9|15
1628456700000|2021-08-08 21:05:00|12556|12546.1|12557.3|12545.3|12558.5|12548.6|12556|12545.3|34
1628457000000|2021-08-08 21:10:00|12557.5|12545.5|12557.1|12546.3|12558.7|12549.1|12556|12545|66
1628457300000|2021-08-08 21:15:00|12557.6|12546|12558|12546.1|12559|12548.2|12555.7|12545.5|55
1628457600000|2021-08-08 21:20:00|12558.3|12546.3|12557.3|12546.2|12558.7|12548.3|12555.3|12545.3|79
1628457900000|2021-08-08 21:25:00|12557.7|12546.1|12557.5|12546.5|12557.9|12546.7|12556.2|12545.4|30
1628458200000|2021-08-08 21:30:00|12555.3|12547.6|12557.6|12545.6|12557.9|12547.8|12555.2|12545.2|84
1628458500000|2021-08-08 21:35:00|12557.5|12546.5|12557.6|12547.2|12558.2|12548.1|12555.3|12545.1|108
1628458800000|2021-08-08 21:40:00|12557.8|12547|12557.7|12545.7|12557.9|12547.8|12557.2|12545.7|113
1628459100000|2021-08-08 21:45:00|12557.5|12547.3|12557.2|12547.9|12557.9|12548.5|12556|12545.7|129
1628459400000|2021-08-08 21:50:00|12557.4|12547.6|12557.5|12547.9|12557.8|12549.2|12556.1|12547.3|98
1628459700000|2021-08-08 21:55:00|12557.6|12548|12557.4|12547.5|12557.6|12549.4|12556.3|12545|48
1628460000000|2021-08-08 22:00:00|12556.3|12548.5|12565.5|12560.7|12569.7|12565.9|12552.2|12545.1|688
1628460300000|2021-08-08 22:05:00|12566|12560.2|12566.1|12560.3|12568.7|12564.2|12563|12559|549
1628460600000|2021-08-08 22:10:00|12566|12561|12564.2|12562.1|12566.5|12562.6|12562.7|12559.2|365
1628460900000|2021-08-08 22:15:00|12564.5|12562.4|12567.7|12562|12568.4|12565.1|12564.1|12560.3|296
1628461200000|2021-08-08 22:20:00|12566.8|12564.7|12568.8|12566.7|12571.4|12568.5|12565.8|12561.6|245
1628461500000|2021-08-08 22:25:00|12568.7|12566.6|12570|12567.9|12572.7|12569.1|12567.5|12565.2|282
1628461800000|2021-08-08 22:30:00|12569.1|12567|12567.3|12565.2|12572.4|12568.5|12567|12564|361
1628462100000|2021-08-08 22:35:00|12567.4|12565.3|12567.4|12565.3|12569.3|12565.9|12566.3|12563.3|301
1628462400000|2021-08-08 22:40:00|12567.5|12565.4|12567.9|12565.8|12568.6|12565.9|12566.7|12563.6|153
1628462700000|2021-08-08 22:45:00|12567.8|12565.7|12572.1|12570|12573.8|12570.5|12567.3|12565.2|410
1628463000000|2021-08-08 22:50:00|12571.8|12569.7|12576|12573.9|12577.3|12575.3|12571.4|12566.3|700
1628463300000|2021-08-08 22:55:00|12575.9|12573.8|12572.9|12570.8|12577.3|12575.2|12571.5|12568.2|591
1628463600000|2021-08-08 23:00:00|12572.8|12570.7|12576|12573.9|12577.7|12575.7|12572.4|12570.5|412
1628463900000|2021-08-08 23:05:00|12575.9|12573.8|12578.3|12576.2|12579.6|12577.4|12574|12571.9|387
1628464200000|2021-08-08 23:10:00|12577.9|12575.8|12579.5|12577.4|12580.1|12578.3|12577.3|12575.2|346
1628464500000|2021-08-08 23:15:00|12579.6|12577.5|12577.7|12575.6|12581.2|12578.9|12576.1|12574|317
1628464800000|2021-08-08 23:20:00|12578.2|12576.1|12579.5|12577.4|12580.7|12578.6|12578.1|12576|242
1628465100000|2021-08-08 23:25:00|12579.4|12577.3|12575.4|12573.3|12580.9|12579.1|12575|12573.2|238
1628465400000|2021-08-08 23:30:00|12575.3|12573.2|12575.7|12573.6|12575.8|12573.9|12574.5|12572.4|167
1628465700000|2021-08-08 23:35:00|12575.6|12573.5|12577.1|12575|12577.8|12576.1|12574.7|12572.6|173
1628466000000|2021-08-08 23:40:00|12577|12574.9|12574.3|12572.2|12577.6|12575.5|12573.7|12571.9|201
1628466300000|2021-08-08 23:45:00|12574.4|12572.3|12574.8|12572.7|12576.5|12574.5|12574.2|12572.2|168
1628466600000|2021-08-08 23:50:00|12574.9|12572.8|12575.3|12569.1|12576.7|12573.4|12573.2|12568.3|292
1628466900000|2021-08-08 23:55:00|12575.1|12569.4|12573.9|12571.8|12575.8|12573.6|12572.1|12568.4|489
1628467200000|2021-08-09 00:00:00|12574|12571.9|12580.2|12578.1|12581|12578.9|12572.2|12569.9|643
1628467500000|2021-08-09 00:05:00|12580.3|12578.2|12579.9|12578.6|12582.7|12580.8|12579.4|12577.7|580
1628467800000|2021-08-09 00:10:00|12579.4|12578.1|12580.6|12578.5|12580.9|12579.2|12577.3|12575.5|374
1628468100000|2021-08-09 00:15:00|12580.9|12578.8|12583.8|12582.5|12585.1|12583.5|12580.4|12578.7|465
1628468400000|2021-08-09 00:20:00|12583.7|12582.4|12580.7|12578.6|12583.8|12582.5|12579.4|12577.8|372
1628468700000|2021-08-09 00:25:00|12579.8|12578.5|12579.7|12578.4|12581.5|12579.8|12578.2|12576.9|319
1628469000000|2021-08-09 00:30:00|12579.9|12578.6|12578.3|12577|12580.2|12578.6|12577.5|12575.9|312
1628469300000|2021-08-09 00:35:00|12578.4|12577.1|12579.1|12577.8|12579.3|12577.9|12576.4|12574.8|353
1628469600000|2021-08-09 00:40:00|12579|12577.7|12577.5|12576.2|12579.9|12578.6|12577.3|12575.6|346
1628469900000|2021-08-09 00:45:00|12577.4|12576.1|12580.7|12579.4|12581.1|12579.4|12577.3|12575.7|316
1628470200000|2021-08-09 00:50:00|12580.5|12579.2|12580.4|12578.3|12581.7|12579.9|12579.8|12578.2|206
1628470500000|2021-08-09 00:55:00|12580.5|12578.4|12579.1|12577.8|12580.5|12578.7|12578.1|12576.6|272
1628470800000|2021-08-09 01:00:00|12579|12577.7|12574.1|12572.8|12579|12577.7|12572.7|12571.3|529
1628471100000|2021-08-09 01:05:00|12574.2|12572.9|12575.7|12574.4|12576.3|12574.6|12573.3|12571.5|481
1628471400000|2021-08-09 01:10:00|12576|12573.9|12575|12572.9|12576.1|12574.2|12572.5|12570.9|430
1628471700000|2021-08-09 01:15:00|12575.1|12573|12574.5|12573.2|12575.7|12574|12571.5|12569.7|359
1628472000000|2021-08-09 01:20:00|12574.4|12573.1|12576.4|12574.3|12576.5|12574.8|12572.9|12571.1|330
1628472300000|2021-08-09 01:25:00|12576.3|12574.2|12575.5|12573.4|12576.5|12574.6|12573.6|12571.5|300
1628472600000|2021-08-09 01:30:00|12575.2|12573.1|12572.4|12571.1|12577.5|12575.4|12572.1|12570.4|449
1628472900000|2021-08-09 01:35:00|12572.3|12571|12571.9|12570.6|12573.3|12572|12570.7|12569.1|402
1628473200000|2021-08-09 01:40:00|12571.8|12570.5|12570.8|12568.7|12572.8|12571.5|12569.6|12567.8|324
1628473500000|2021-08-09 01:45:00|12570.3|12569|12570.7|12568.6|12571.4|12569.6|12568.6|12567.3|384
1628473800000|2021-08-09 01:50:00|12570.6|12568.5|12571.1|12569.8|12571.3|12570|12568.6|12567.2|349
1628474100000|2021-08-09 01:55:00|12570.8|12569.5|12573.1|12571.8|12573.2|12571.9|12568.9|12567.5|270
1628474400000|2021-08-09 02:00:00|12573|12571.7|12568.6|12566.5|12573.8|12572.2|12568.3|12566.5|260
1628474700000|2021-08-09 02:05:00|12568.7|12566.6|12569.7|12567.6|12570.4|12569.1|12567.6|12565.9|290
1628475000000|2021-08-09 02:10:00|12569.8|12567.7|12565.3|12564|12569.8|12567.7|12564.9|12563.4|325
1628475300000|2021-08-09 02:15:00|12565.2|12563.9|12563.3|12562|12565.6|12563.9|12562.8|12560.9|232
1628475600000|2021-08-09 02:20:00|12563.2|12561.9|12564.7|12563.4|12565.6|12564.3|12562.7|12561.4|189
1628475900000|2021-08-09 02:25:00|12564.5|12563.2|12565|12563.7|12566|12564.7|12564|12562.7|258
1628476200000|2021-08-09 02:30:00|12564.7|12563.4|12565.2|12563.1|12567.5|12565.8|12564|12562.3|281
1628476500000|2021-08-09 02:35:00|12564.9|12563.6|12566.7|12565.4|12567.6|12565.9|12564.9|12563.1|258
1628476800000|2021-08-09 02:40:00|12566.5|12565.2|12566.4|12565.1|12567.7|12566.1|12566.4|12564.7|242
1628477100000|2021-08-09 02:45:00|12566.5|12565.2|12564.9|12563.6|12567.4|12566|12563.9|12562.3|186
1628477400000|2021-08-09 02:50:00|12564.8|12563.5|12564.9|12563.6|12565.8|12564.4|12564.5|12562.7|150
1628477700000|2021-08-09 02:55:00|12564.8|12563.5|12564.9|12563.6|12566|12564.3|12564.7|12562.9|229
1628478000000|2021-08-09 03:00:00|12564.8|12563.5|12562.3|12561|12565.9|12564.2|12562.2|12560.8|210
1628478300000|2021-08-09 03:05:00|12562.2|12560.9|12559.9|12558.6|12562.9|12561.2|12559.5|12558.2|233
1628478600000|2021-08-09 03:10:00|12560|12558.7|12560|12558.7|12560.4|12558.8|12559.3|12557.8|121
1628478900000|2021-08-09 03:15:00|12559.9|12558.6|12561|12559.7|12562.7|12561.1|12559.8|12558.5|205
1628479200000|2021-08-09 03:20:00|12560.9|12559.6|12561.4|12559.3|12562.2|12560.9|12560.4|12558.6|195
1628479500000|2021-08-09 03:25:00|12561.3|12559.2|12563.4|12562.1|12563.5|12562.2|12561|12559.1|192
1628479800000|2021-08-09 03:30:00|12563.5|12562.2|12563.1|12561.8|12564.5|12562.8|12563|12561.3|145
1628480100000|2021-08-09 03:35:00|12563.2|12561.9|12563.9|12562.6|12564.8|12563.5|12563.2|12561.4|157
1628480400000|2021-08-09 03:40:00|12564|12562.7|12564.8|12562.7|12565.3|12563.7|12563.9|12562.2|142
1628480700000|2021-08-09 03:45:00|12564.2|12562.9|12564.4|12562.3|12565.3|12563.6|12563.3|12561.6|145
1628481000000|2021-08-09 03:50:00|12564.3|12562.2|12562.9|12561.6|12564.5|12562.7|12562.5|12560.7|119
1628481300000|2021-08-09 03:55:00|12562.8|12561.5|12563.2|12561.9|12564.5|12562.8|12562.8|12561.5|116
1628481600000|2021-08-09 04:00:00|12563.4|12562.1|12564.1|12562.8|12564.3|12562.8|12562.6|12560.9|122
1628481900000|2021-08-09 04:05:00|12564|12562.7|12564.8|12563.5|12565.9|12564.3|12564|12562.7|99
1628482200000|2021-08-09 04:10:00|12564.9|12563.6|12563.5|12561.4|12565.2|12563.7|12563|12561.4|138
1628482500000|2021-08-09 04:15:00|12563.6|12561.5|12563.3|12562|12564.4|12562.8|12562.8|12561.2|125
1628482800000|2021-08-09 04:20:00|12563.4|12562.1|12563.9|12562.6|12565.1|12563.5|12563.2|12561.9|167
1628483100000|2021-08-09 04:25:00|12563.8|12562.5|12563.9|12562.6|12565.1|12563.5|12563.7|12562.1|158
1628483400000|2021-08-09 04:30:00|12563.8|12562.5|12562.6|12561.3|12564.4|12562.7|12562.3|12560.7|159
1628483700000|2021-08-09 04:35:00|12562.5|12561.2|12562.7|12561.4|12563.6|12561.6|12561.8|12560.5|101
1628484000000|2021-08-09 04:40:00|12562.8|12561.5|12564.2|12562.9|12564.7|12563.1|12562.6|12561.3|149
1628484300000|2021-08-09 04:45:00|12564.3|12563|12564.1|12562.8|12565.2|12563.6|12563.9|12562.3|104
1628484600000|2021-08-09 04:50:00|12564.2|12562.9|12564.1|12562.8|12565.5|12564.2|12563.8|12562.2|95
1628484900000|2021-08-09 04:55:00|12564.4|12562.3|12561|12559.7|12564.4|12562.6|12561|12559.6|154
1628485200000|2021-08-09 05:00:00|12561.1|12559.8|12563.3|12562|12563.5|12562.2|12561|12559.6|206
1628485500000|2021-08-09 05:05:00|12563.4|12562.1|12562.6|12561.3|12563.4|12562.1|12561.5|12560.2|137
1628485800000|2021-08-09 05:10:00|12562.5|12561.2|12562.6|12561.3|12562.7|12561.4|12561.5|12559.8|160
1628486100000|2021-08-09 05:15:00|12562.5|12561.2|12560.2|12558.9|12563|12561.4|12560.2|12558.9|176
1628486400000|2021-08-09 05:20:00|12560.3|12559|12560.3|12559|12561.8|12560.1|12559.9|12558.2|156
1628486700000|2021-08-09 05:25:00|12560|12558.7|12558.8|12557.5|12560.5|12559.1|12557.7|12556.4|206
1628487000000|2021-08-09 05:30:00|12558.9|12557.6|12562.6|12561.3|12562.9|12561.4|12558.6|12557.3|228
1628487300000|2021-08-09 05:35:00|12562.5|12561.2|12560.5|12559.2|12562.7|12561.4|12559.8|12558.1|214
1628487600000|2021-08-09 05:40:00|12560.6|12559.3|12560.9|12559.6|12561.1|12559.7|12559.3|12557.7|132
1628487900000|2021-08-09 05:45:00|12561|12559.7|12559.5|12558.2|12561.2|12559.8|12559.3|12557.7|116
1628488200000|2021-08-09 05:50:00|12559.6|12558.3|12560.7|12559.4|12561.1|12559.8|12559.5|12558.2|96
1628488500000|2021-08-09 05:55:00|12560.8|12559.5|12565.2|12563.1|12565.3|12563.6|12560.2|12558.9|230
1628488800000|2021-08-09 06:00:00|12565.3|12563.2|12567.4|12565.3|12568.6|12567.1|12564.9|12563.2|430
1628489100000|2021-08-09 06:05:00|12567.5|12565.4|12562.8|12561.5|12567.7|12565.6|12562|12560.7|351
1628489400000|2021-08-09 06:10:00|12562.7|12561.4|12566.5|12565.2|12566.7|12565.4|12561|12559.7|370
1628489700000|2021-08-09 06:15:00|12566.6|12565.3|12567.3|12566|12567.8|12566.2|12564|12562.7|491
1628490000000|2021-08-09 06:20:00|12567.4|12566.1|12566.8|12565.5|12568.7|12567.1|12563.7|12561.9|441
1628490300000|2021-08-09 06:25:00|12566.7|12565.4|12567.5|12566.2|12569.6|12567.9|12565.8|12564.3|455
1628490600000|2021-08-09 06:30:00|12567.6|12566.3|12566.7|12565.4|12569.1|12567.8|12565.8|12564|456
1628490900000|2021-08-09 06:35:00|12567.2|12565.1|12564.6|12562.5|12567.9|12566.4|12563|12561.5|344
1628491200000|2021-08-09 06:40:00|12564.5|12562.4|12565.7|12564.4|12566.4|12565|12563.4|12561.8|401
1628491500000|2021-08-09 06:45:00|12565.8|12564.5|12568.7|12567.4|12569.5|12568.2|12565.6|12564.3|346
1628491800000|2021-08-09 06:50:00|12568.8|12567.5|12567.3|12566|12569.9|12568.6|12566.5|12565.2|393
1628492100000|2021-08-09 06:55:00|12567.2|12565.9|12567.8|12566.5|12569.8|12568.5|12566.9|12565.6|465
1628492400000|2021-08-09 07:00:00|12568|12566.7|12554.1|12552|12569|12567.7|12553.4|12551.8|795
1628492700000|2021-08-09 07:05:00|12554|12551.9|12551.9|12550.6|12558.8|12557.3|12550.8|12549.5|605
1628493000000|2021-08-09 07:10:00|12551.6|12550.3|12557|12555.7|12557|12555.7|12547.3|12546|592
1628493300000|2021-08-09 07:15:00|12556.8|12555.5|12551.6|12550.3|12559.3|12558|12551.5|12550.2|522
1628493600000|2021-08-09 07:20:00|12551.5|12550.2|12553|12551.7|12554.1|12552.8|12551.2|12549.9|436
1628493900000|2021-08-09 07:25:00|12552.8|12551.5|12552.7|12551.4|12555.7|12554.1|12551.3|12550|527
1628494200000|2021-08-09 07:30:00|12552.8|12551.5|12550.1|12548.8|12554.4|12553.1|12549.5|12548.1|376
1628494500000|2021-08-09 07:35:00|12550.2|12548.9|12550.2|12548.9|12551.2|12549.9|12547.6|12546.3|342
1628494800000|2021-08-09 07:40:00|12550.4|12549.1|12549.3|12548|12550.6|12549.3|12547.9|12546.6|395
1628495100000|2021-08-09 07:45:00|12549.6|12548.3|12545.8|12544.5|12550|12548.7|12544.8|12543.5|333
1628495400000|2021-08-09 07:50:00|12545.7|12544.4|12548.7|12547.4|12548.9|12547.6|12542.4|12541.1|332
1628495700000|2021-08-09 07:55:00|12548.6|12547.3|12550.7|12549.4|12551.4|12550.1|12548.1|12546.8|276
1628496000000|2021-08-09 08:00:00|12550.9|12549.6|12553.7|12552.4|12556.2|12554.9|12550.6|12549.3|427
1628496300000|2021-08-09 08:05:00|12553.4|12552.1|12559.8|12558.5|12561.2|12559.4|12551.8|12550.4|497
1628496600000|2021-08-09 08:10:00|12559.9|12558.6|12557.3|12556|12561.2|12559.6|12554.3|12553|576
1628496900000|2021-08-09 08:15:00|12557.2|12555.9|12559.1|12557.8|12561.6|12560.3|12555|12553.7|448
1628497200000|2021-08-09 08:20:00|12559.2|12557.9|12555.2|12553.9|12560|12558.7|12555.1|12553.8|508
1628497500000|2021-08-09 08:25:00|12555.5|12554.2|12552.7|12551.4|12555.9|12554.6|12551.7|12550.4|460
1628497800000|2021-08-09 08:30:00|12552.8|12551.5|12554.6|12553.3|12557.9|12556.6|12551.9|12550.2|448
1628498100000|2021-08-09 08:35:00|12554.8|12553.5|12550.6|12549.3|12556.6|12555.3|12550.1|12548.7|468
1628498400000|2021-08-09 08:40:00|12550.4|12549.1|12550.3|12549|12553.4|12551.8|12549.3|12547.9|467
1628498700000|2021-08-09 08:45:00|12550.4|12549.1|12553|12551.7|12554.6|12553.3|12550.3|12549|379
1628499000000|2021-08-09 08:50:00|12552.9|12551.6|12551.1|12549.8|12555.6|12553.9|12551.1|12549.8|395
1628499300000|2021-08-09 08:55:00|12551|12549.7|12556.7|12555.4|12556.8|12555.5|12549.4|12548.1|383
1628499600000|2021-08-09 09:00:00|12556.9|12555.6|12555.3|12554|12559.2|12557.9|12555.1|12553.4|349
1628499900000|2021-08-09 09:05:00|12555.2|12553.9|12552.8|12551.5|12555.7|12554.1|12552.3|12551|361
1628500200000|2021-08-09 09:10:00|12552.7|12551.4|12558.4|12557.1|12558.7|12557.4|12552.2|12550.9|454
1628500500000|2021-08-09 09:15:00|12558.5|12557.2|12552.9|12551.6|12558.6|12557.3|12552.7|12551|359
1628500800000|2021-08-09 09:20:00|12552.8|12551.5|12552.1|12550.8|12555.2|12553.9|12551.7|12550.4|312
1628501100000|2021-08-09 09:25:00|12552|12550.7|12550.2|12548.1|12552.9|12551.6|12548.9|12547.6|416
1628501400000|2021-08-09 09:30:00|12550.1|12548|12548.5|12547.2|12550.7|12549.4|12547.3|12546|413
1628501700000|2021-08-09 09:35:00|12548.4|12547.1|12545.9|12544.6|12548.5|12547.2|12545.2|12543.9|366
1628502000000|2021-08-09 09:40:00|12545.8|12544.5|12550.4|12549.1|12551.6|12550.3|12545.5|12544.2|351
1628502300000|2021-08-09 09:45:00|12550.5|12549.2|12549.9|12548.6|12551.5|12550.2|12546.9|12545.6|371
1628502600000|2021-08-09 09:50:00|12549.8|12548.5|12539.2|12537.1|12550.7|12549.4|12539|12536.9|448
1628502900000|2021-08-09 09:55:00|12539.3|12537.2|12541|12539.7|12541.7|12540.4|12537.8|12536|457
1628503200000|2021-08-09 10:00:00|12541.1|12539.8|12541.4|12540.1|12544.3|12543|12540.8|12539.1|429
1628503500000|2021-08-09 10:05:00|12541.2|12539.9|12541.1|12539.8|12543.1|12541.6|12540.8|12539.4|261
1628503800000|2021-08-09 10:10:00|12541.3|12540|12541.1|12539.8|12544.4|12543.1|12539.3|12537.9|375
1628504100000|2021-08-09 10:15:00|12541|12539.7|12546.4|12545.1|12546.7|12545.4|12540.7|12539.4|386
1628504400000|2021-08-09 10:20:00|12546.5|12545.2|12544.8|12543.5|12546.6|12545.3|12542.7|12541.4|345
1628504700000|2021-08-09 10:25:00|12544.7|12543.4|12548.7|12547.4|12548.7|12547.4|12543.6|12542.3|423
1628505000000|2021-08-09 10:30:00|12548.8|12547.5|12549.2|12547.9|12551.2|12549.9|12547.5|12546.2|370
1628505300000|2021-08-09 10:35:00|12549.3|12548|12550.4|12549.1|12551.2|12549.9|12547.9|12546.6|280
1628505600000|2021-08-09 10:40:00|12550.3|12549|12547.5|12546.2|12550.4|12549.1|12547.5|12546.2|291
1628505900000|2021-08-09 10:45:00|12547.6|12546.3|12548.7|12547.4|12549.3|12547.7|12546.2|12544.9|360
1628506200000|2021-08-09 10:50:00|12548.4|12547.1|12547.6|12546.3|12549.1|12547.8|12544.6|12543.2|501
1628506500000|2021-08-09 10:55:00|12547.7|12546.4|12547.2|12545.9|12548.9|12547.6|12546|12544.4|427
1628506800000|2021-08-09 11:00:00|12547.1|12545.8|12545.1|12543.8|12549.2|12547.9|12544|12542.7|395
1628507100000|2021-08-09 11:05:00|12545|12543.7|12546.8|12545.5|12547.4|12546.1|12544.5|12543.2|355
1628507400000|2021-08-09 11:10:00|12546.9|12545.6|12541.2|12539.9|12547.3|12546|12540.7|12539.4|378
1628507700000|2021-08-09 11:15:00|12541.3|12540|12538.4|12537.1|12541.7|12540.4|12537.7|12536.4|391
1628508000000|2021-08-09 11:20:00|12538.3|12537|12539.1|12537.8|12539.2|12537.9|12534.6|12533.3|391
1628508300000|2021-08-09 11:25:00|12539.2|12537.9|12536.5|12535.2|12539.6|12538.3|12536.3|12535|267
1628508600000|2021-08-09 11:30:00|12536.6|12535.3|12539.8|12538.5|12542.1|12540.8|12536.3|12534.8|353
1628508900000|2021-08-09 11:35:00|12539.7|12538.4|12538.4|12537.1|12539.9|12538.6|12536.8|12535.5|350
1628509200000|2021-08-09 11:40:00|12538.6|12537.3|12537.1|12535.8|12539.7|12538.4|12535.8|12534.5|327
1628509500000|2021-08-09 11:45:00|12537.2|12535.9|12538.2|12536.9|12539.4|12537.8|12535.7|12534.2|418
1628509800000|2021-08-09 11:50:00|12538.1|12536.8|12537.4|12536.1|12540|12538.7|12536.6|12535.3|355
1628510100000|2021-08-09 11:55:00|12537.3|12536|12534.2|12532.9|12538|12536.7|12533.2|12531.9|444
1628510400000|2021-08-09 12:00:00|12534.5|12533.2|12535|12533.7|12538.6|12537|12533.6|12532.3|467
1628510700000|2021-08-09 12:05:00|12535.4|12534.1|12538.8|12537.5|12539.4|12538.1|12534.7|12533.4|345
1628511000000|2021-08-09 12:10:00|12539.1|12537.8|12543.3|12542|12543.3|12542|12537|12535.7|440
1628511300000|2021-08-09 12:15:00|12543.1|12541.8|12540.8|12539.5|12545.7|12544.4|12538.8|12537.5|505
1628511600000|2021-08-09 12:20:00|12540.6|12539.3|12544.9|12543.6|12546.8|12545.3|12539.2|12537.9|535
1628511900000|2021-08-09 12:25:00|12545.1|12543.8|12542|12540.7|12546.6|12545.3|12538.5|12537.2|489
1628512200000|2021-08-09 12:30:00|12542.3|12541|12544.3|12543|12544.4|12543.1|12539.2|12537.9|426
1628512500000|2021-08-09 12:35:00|12544.2|12542.9|12543.6|12542.3|12547.8|12546.5|12543.4|12542.1|481
1628512800000|2021-08-09 12:40:00|12543.4|12542.1|12540.1|12538.8|12544.2|12542.9|12539.6|12538.3|457
1628513100000|2021-08-09 12:45:00|12540|12538.7|12544.7|12543.4|12545.9|12544.4|12539.1|12537.8|480
1628513400000|2021-08-09 12:50:00|12544.5|12543.2|12544.3|12543|12546|12544.5|12542.3|12541|507
1628513700000|2021-08-09 12:55:00|12544.2|12542.9|12545.7|12544.4|12549.1|12547.8|12542.4|12541.1|489
1628514000000|2021-08-09 13:00:00|12545.8|12544.5|12537.9|12536.6|12545.8|12544.5|12537.1|12535.8|700
1628514300000|2021-08-09 13:05:00|12537.8|12536.5|12532.4|12531.1|12540.5|12539.2|12532.4|12531.1|557
1628514600000|2021-08-09 13:10:00|12532.6|12531.3|12537.4|12536.1|12539|12537.7|12532.6|12531.3|629
1628514900000|2021-08-09 13:15:00|12537.3|12536|12540.1|12538.8|12541.1|12539.8|12534.9|12533.6|601
1628515200000|2021-08-09 13:20:00|12540|12538.7|12542.7|12541.4|12542.7|12541.4|12539.4|12538.1|369
1628515500000|2021-08-09 13:25:00|12542.6|12541.3|12542.6|12541.3|12543.3|12541.8|12540.8|12539.5|413
1628515800000|2021-08-09 13:30:00|12542.4|12541.1|12551.5|12550.2|12551.8|12550.2|12542.4|12541.1|835
1628516100000|2021-08-09 13:35:00|12551.6|12550.3|12546.3|12545|12554.5|12552.8|12543.3|12541.6|971
1628516400000|2021-08-09 13:40:00|12546.5|12545.2|12545.7|12544.4|12552.7|12551|12545.4|12544.1|834
1628516700000|2021-08-09 13:45:00|12545.3|12544|12547.3|12546|12548.3|12547|12540.1|12538.8|735
1628517000000|2021-08-09 13:50:00|12547.2|12545.9|12555.8|12554.5|12555.8|12554.5|12544.2|12542.9|727
1628517300000|2021-08-09 13:55:00|12556|12554.7|12549.7|12548.4|12556.2|12554.9|12546.8|12545.5|873
1628517600000|2021-08-09 14:00:00|12549.6|12548.3|12561.6|12560.3|12563.2|12561.9|12547.5|12546|956
1628517900000|2021-08-09 14:05:00|12561.7|12560.4|12561.8|12560.5|12564.4|12563.1|12558|12556.7|719
1628518200000|2021-08-09 14:10:00|12561.9|12560.6|12566.8|12565.5|12571.2|12569.9|12561.2|12559.8|771
1628518500000|2021-08-09 14:15:00|12566.9|12565.6|12567.5|12566.2|12570.2|12568.9|12565.7|12564.4|670
1628518800000|2021-08-09 14:20:00|12567.6|12566.3|12564.4|12563.1|12573.8|12572.5|12563.8|12562.5|611
1628519100000|2021-08-09 14:25:00|12564.6|12563.3|12562.8|12561.5|12565.7|12564.4|12560.4|12559.1|647
1628519400000|2021-08-09 14:30:00|12563.1|12561.8|12566.6|12565.3|12567.9|12566.6|12562.7|12561.4|502
1628519700000|2021-08-09 14:35:00|12566.5|12565.2|12566.1|12564.8|12569.5|12568.2|12564.6|12563.3|600
1628520000000|2021-08-09 14:40:00|12566.2|12564.9|12566.8|12565.5|12570.3|12569|12565.9|12564.3|636
1628520300000|2021-08-09 14:45:00|12566.9|12565.6|12566.9|12565.6|12570.2|12568.9|12565.1|12563.8|513
1628520600000|2021-08-09 14:50:00|12566.8|12565.5|12578|12576.7|12578.4|12577.1|12566.8|12565.5|786
1628520900000|2021-08-09 14:55:00|12578.1|12576.8|12584.9|12582.8|12585.6|12584.3|12575.7|12574.4|891
1628521200000|2021-08-09 15:00:00|12584.6|12583.3|12578.8|12577.5|12588.5|12587.2|12578.1|12576.2|859
1628521500000|2021-08-09 15:05:00|12578.7|12577.4|12574.6|12573.3|12582.1|12580.8|12572.5|12570.8|607
1628521800000|2021-08-09 15:10:00|12574.8|12573.5|12571.3|12570|12575.8|12574.5|12570.1|12568.8|373
1628522100000|2021-08-09 15:15:00|12571.4|12570.1|12572.9|12571.6|12575|12573.6|12569.5|12568.2|422
1628522400000|2021-08-09 15:20:00|12572.8|12571.5|12579|12577.7|12580.3|12579|12572.8|12571.5|385
1628522700000|2021-08-09 15:25:00|12579.1|12577.8|12576.5|12575.2|12579.1|12577.8|12572.9|12571.6|428
1628523000000|2021-08-09 15:30:00|12576.6|12575.3|12580.1|12578.8|12580.1|12578.8|12574.9|12573.6|540
1628523300000|2021-08-09 15:35:00|12580.2|12578.9|12578.8|12577.5|12580.4|12579.1|12578.5|12577.2|374
1628523600000|2021-08-09 15:40:00|12578.3|12577|12576.5|12575.2|12580.2|12578.6|12574|12572.7|383
1628523900000|2021-08-09 15:45:00|12576.6|12575.3|12575|12573.7|12578.7|12577.4|12574.8|12573.5|436
1628524200000|2021-08-09 15:50:00|12574.9|12573.6|12573.5|12571.4|12574.9|12573.6|12570.9|12569.6|452
1628524500000|2021-08-09 15:55:00|12573.6|12571.5|12572.7|12571.4|12574.6|12573|12571.5|12570.2|409
1628524800000|2021-08-09 16:00:00|12572.6|12571.3|12576.5|12575.2|12576.5|12575.2|12570.1|12568.8|396
1628525100000|2021-08-09 16:05:00|12576.4|12575.1|12573.8|12572.5|12576.4|12575.1|12572.4|12571.1|348
1628525400000|2021-08-09 16:10:00|12573.7|12572.4|12574.7|12573.4|12575.5|12574.2|12573.2|12571.4|352
1628525700000|2021-08-09 16:15:00|12574.6|12573.3|12574.5|12573.2|12575.7|12574.4|12573.7|12572.4|232
1628526000000|2021-08-09 16:20:00|12574.4|12573.1|12575.5|12574.2|12576.7|12575.4|12573.1|12571.8|269
1628526300000|2021-08-09 16:25:00|12575.6|12574.3|12575.1|12573.8|12575.8|12574.5|12574.4|12573|298
1628526600000|2021-08-09 16:30:00|12575|12573.7|12578.7|12577.4|12579.1|12577.8|12574.2|12572.9|286
1628526900000|2021-08-09 16:35:00|12578.1|12576.8|12577.9|12576.6|12579.6|12578.3|12577.6|12576.3|213
1628527200000|2021-08-09 16:40:00|12578|12576.7|12582.8|12581.5|12582.8|12581.5|12577.9|12576.6|283
1628527500000|2021-08-09 16:45:00|12582.7|12581.4|12580.7|12579.4|12583.1|12581.8|12579.6|12578.3|323
1628527800000|2021-08-09 16:50:00|12580.8|12579.5|12577.3|12576|12580.8|12579.5|12577.1|12575.8|340
1628528100000|2021-08-09 16:55:00|12577.2|12575.9|12575.8|12574.5|12577.6|12576.3|12573.8|12572.5|356
1628528400000|2021-08-09 17:00:00|12576|12574.7|12577.4|12576.1|12578.1|12576.8|12574.8|12573.5|305
1628528700000|2021-08-09 17:05:00|12577.5|12576.2|12569|12567.7|12577.5|12576.2|12568.1|12566.8|373
1628529000000|2021-08-09 17:10:00|12568.9|12567.6|12564.7|12563.4|12569.5|12568.2|12564.3|12563|241
1628529300000|2021-08-09 17:15:00|12564.9|12563.6|12570|12568.7|12570.1|12568.8|12564.8|12563.5|312
1628529600000|2021-08-09 17:20:00|12570.1|12568.8|12571.1|12569.8|12571.6|12570.3|12569.1|12567.8|214
1628529900000|2021-08-09 17:25:00|12571|12569.7|12575.7|12574.4|12575.8|12574.5|12569.1|12567.8|332
1628530200000|2021-08-09 17:30:00|12575.8|12574.5|12579|12577.7|12579.2|12577.9|12574.7|12573.4|282
1628530500000|2021-08-09 17:35:00|12578.9|12577.6|12578.2|12576.9|12579.8|12578.5|12577|12575.7|253
1628530800000|2021-08-09 17:40:00|12578.3|12577|12577.2|12575.9|12580|12578.4|12577.2|12575.9|295
1628531100000|2021-08-09 17:45:00|12576.8|12575.5|12577.8|12576.5|12578|12576.7|12576.2|12574.9|264
1628531400000|2021-08-09 17:50:00|12577.6|12576.3|12578|12576.7|12578.2|12576.9|12576.3|12574.4|201
1628531700000|2021-08-09 17:55:00|12577.9|12576.6|12575.5|12574.2|12578.4|12577.1|12575.3|12574|290
1628532000000|2021-08-09 18:00:00|12575.6|12574.3|12576.6|12575.3|12578.3|12577|12575.5|12574.2|299
1628532300000|2021-08-09 18:05:00|12576.5|12575.2|12575.9|12574.6|12576.5|12575.2|12575|12573.5|273
1628532600000|2021-08-09 18:10:00|12575.8|12574.5|12575.5|12574.2|12578.9|12577.6|12575.3|12574|239
1628532900000|2021-08-09 18:15:00|12575.6|12574.3|12574.2|12572.9|12576.2|12574.9|12574.1|12572.8|312
1628533200000|2021-08-09 18:20:00|12574.1|12572.8|12576.2|12574.9|12576.5|12575.2|12574|12572.7|326
1628533500000|2021-08-09 18:25:00|12576.1|12574.8|12574.8|12573.5|12576.8|12575.5|12572.3|12570.8|326
1628533800000|2021-08-09 18:30:00|12574.9|12573.6|12574.2|12572.9|12575.2|12573.6|12571.1|12569.8|276
1628534100000|2021-08-09 18:35:00|12574|12572.7|12569.4|12568.1|12574.1|12572.8|12569.1|12567.8|331
1628534400000|2021-08-09 18:40:00|12569.3|12568|12570.1|12568.8|12570.5|12569.2|12568.9|12567.6|372
1628534700000|2021-08-09 18:45:00|12570.3|12569|12568.9|12567.6|12571.3|12570|12568.8|12567.5|282
1628535000000|2021-08-09 18:50:00|12569|12567.7|12571|12569.7|12572.3|12571|12568.9|12567.6|293
1628535300000|2021-08-09 18:55:00|12570.9|12569.6|12574.7|12573.4|12575.1|12573.8|12570|12568.6|380
1628535600000|2021-08-09 19:00:00|12574.6|12573.3|12574|12572.7|12575.5|12574.2|12571.4|12570.1|398
1628535900000|2021-08-09 19:05:00|12574.1|12572.8|12576.3|12575|12577.2|12575.5|12573.8|12572.4|224
1628536200000|2021-08-09 19:10:00|12576.2|12574.9|12574.9|12573.6|12578.2|12576.7|12574.7|12573.4|425
1628536500000|2021-08-09 19:15:00|12574.8|12573.5|12576.4|12575.1|12576.6|12575.3|12574.7|12573.4|227
1628536800000|2021-08-09 19:20:00|12576.5|12575.2|12576.8|12575.5|12578|12576.7|12575|12573.7|251
1628537100000|2021-08-09 19:25:00|12576.7|12575.4|12576.1|12574.8|12577.3|12576|12575.5|12574.2|188
1628537400000|2021-08-09 19:30:00|12576|12574.7|12577|12575.7|12577.1|12575.8|12574.6|12573.3|239
1628537700000|2021-08-09 19:35:00|12577.1|12575.8|12575.2|12573.9|12578|12576.3|12575|12573.7|280
1628538000000|2021-08-09 19:40:00|12575.3|12574|12575.8|12574.5|12576.7|12575|12574.3|12573|240
1628538300000|2021-08-09 19:45:00|12575.9|12574.6|12576.9|12575.6|12577.3|12576|12575.5|12574.2|187
1628538600000|2021-08-09 19:50:00|12576.6|12575.3|12575.5|12574.2|12577.2|12575.9|12574.5|12573.2|260
1628538900000|2021-08-09 19:55:00|12575.4|12574.1|12580.6|12579.3|12580.9|12579.6|12574.5|12573.2|496
1628539200000|2021-08-09 20:00:00|12580.3|12579|12578.7|12577.4|12580.8|12579.4|12578.6|12577|229
1628539500000|2021-08-09 20:05:00|12578.8|12577.5|12582.7|12580.6|12582.7|12581|12578.7|12577.2|221
1628539800000|2021-08-09 20:10:00|12582.6|12580.5|12583.4|12582.1|12584.3|12582.9|12581.2|12579.5|250
1628540100000|2021-08-09 20:15:00|12583.7|12581.6|12582.7|12581.4|12583.9|12582.4|12582.5|12580.8|139
1628540400000|2021-08-09 20:20:00|12582.8|12581.5|12583.6|12582.3|12584.4|12582.8|12582.6|12581.3|86
1628540700000|2021-08-09 20:25:00|12583.4|12582.1|12582.4|12580.3|12584.1|12582.4|12581.8|12580.1|249
1628541000000|2021-08-09 20:30:00|12582.3|12580.2|12582.8|12581.5|12584.8|12583.5|12580.9|12579.2|259
1628541300000|2021-08-09 20:35:00|12582.6|12581.3|12581|12578.9|12583.1|12581.3|12580.9|12578.9|137
1628541600000|2021-08-09 20:40:00|12581.3|12579.2|12580.8|12578.7|12581.3|12579.5|12580.1|12578.2|120
1628541900000|2021-08-09 20:45:00|12580.3|12579|12581.9|12579.8|12582.4|12580.3|12580|12577.9|178
1628542200000|2021-08-09 20:50:00|12581.8|12579.7|12580.6|12578.5|12583.9|12581.8|12580.6|12578.5|250
1628542500000|2021-08-09 20:55:00|12580.5|12578.4|12579.9|12572.9|12585.3|12579.2|12579.4|12572.9|310
1628542800000|2021-08-09 21:00:00|12580.5|12573.5|12587.6|12580.6|12587.6|12580.6|12580.4|12573.4|25
1628543100000|2021-08-09 21:05:00|12587|12580|12583.8|12576.8|12588.9|12581.9|12581.2|12574.2|123
1628543400000|2021-08-09 21:10:00|12583.9|12576.9|12580.2|12576.4|12585.3|12578.3|12577.4|12570.4|264
1628543700000|2021-08-09 21:15:00|12580|12576.6|12579.8|12576.7|12581.4|12577.1|12579.6|12575.5|157
1628544000000|2021-08-09 21:20:00|12580.2|12576.8|12579.5|12573.3|12580.6|12576.8|12576.9|12570.3|256
1628544300000|2021-08-09 21:25:00|12579.4|12573.4|12576.7|12569.7|12579.6|12573.4|12576.7|12569.7|76
1628544600000|2021-08-09 21:30:00|12577.2|12570.2|12575.7|12571.4|12577.5|12572.5|12574.6|12567.7|217
1628544900000|2021-08-09 21:35:00|12575.8|12570.8|12578.3|12571.3|12579.6|12572.8|12575.4|12569.6|140
1628545200000|2021-08-09 21:40:00|12578.6|12571.6|12579.7|12574.1|12580.3|12575.5|12578|12571|136
1628545500000|2021-08-09 21:45:00|12579.8|12574.4|12580.2|12575.1|12580.2|12575.8|12579|12573.5|91
1628545800000|2021-08-09 21:50:00|12579.7|12575.3|12579|12574.2|12580.6|12576.5|12577.8|12572.6|210
1628546100000|2021-08-09 21:55:00|12580.1|12575.1|12579.1|12574|12580.1|12575.4|12577.8|12572.4|210
1628546400000|2021-08-09 22:00:00|12579.6|12574.1|12577.5|12575.3|12580.4|12576.8|12577.2|12573.9|362
1628546700000|2021-08-09 22:05:00|12577.4|12575.2|12577.8|12576.5|12578.8|12577|12577.2|12575.1|154
1628547000000|2021-08-09 22:10:00|12577.7|12576.4|12578.3|12576.2|12578.8|12576.7|12577.5|12575.2|213
1628547300000|2021-08-09 22:15:00|12577.6|12575.5|12577.5|12575.4|12578.5|12576.4|12576.6|12574.5|207
1628547600000|2021-08-09 22:20:00|12576.8|12574.7|12576.9|12574.8|12577.5|12575.4|12576.7|12574.6|115
1628547900000|2021-08-09 22:25:00|12576.8|12574.7|12578|12575.9|12578.8|12576.7|12576.7|12574.6|122
1628548200000|2021-08-09 22:30:00|12577.9|12575.8|12577.6|12575.5|12578|12575.9|12577.2|12575.4|64
1628548500000|2021-08-09 22:35:00|12577.2|12575.9|12578.5|12576.4|12578.7|12576.6|12577.1|12575|156
1628548800000|2021-08-09 22:40:00|12578.6|12576.5|12577.7|12575.6|12578.6|12576.5|12577.3|12575.4|87
1628549100000|2021-08-09 22:45:00|12577.6|12575.5|12578|12575.9|12578.5|12576.5|12576.4|12574.6|154
1628549400000|2021-08-09 22:50:00|12578.1|12576|12577.6|12575.5|12578.3|12576.2|12576.9|12574.8|121
1628549700000|2021-08-09 22:55:00|12577.5|12575.4|12576.4|12574.3|12577.6|12575.9|12575.3|12573.2|153
1628550000000|2021-08-09 23:00:00|12576.5|12574.4|12576.2|12574.1|12576.8|12575|12575.3|12573.7|110
1628550300000|2021-08-09 23:05:00|12575.8|12574.5|12577.1|12575|12577.5|12575.8|12575.8|12574.5|113
1628550600000|2021-08-09 23:10:00|12577.2|12575.1|12577|12574.9|12577.2|12575.5|12576.3|12574.6|59
1628550900000|2021-08-09 23:15:00|12576.6|12575.3|12576.9|12574.8|12577.3|12575.6|12576.4|12574.6|65
1628551200000|2021-08-09 23:20:00|12576.7|12575.4|12576.8|12574.7|12577.2|12575.6|12576.4|12574.7|75
1628551500000|2021-08-09 23:25:00|12576.5|12575.2|12576.5|12575.2|12577.3|12575.6|12576.4|12574.7|69
1628551800000|2021-08-09 23:30:00|12576.8|12574.7|12578|12575.9|12578.2|12576.5|12575.6|12573.9|95
1628552100000|2021-08-09 23:35:00|12577.7|12576.4|12577.4|12575.3|12578.4|12576.7|12576.8|12575.1|83
1628552400000|2021-08-09 23:40:00|12577.1|12575.8|12577.4|12575.3|12577.8|12576.1|12576.9|12575.1|85
1628552700000|2021-08-09 23:45:00|12577.5|12575.4|12577.2|12575.9|12577.8|12576.1|12576.6|12574.8|83
1628553000000|2021-08-09 23:50:00|12577.8|12575.7|12578.4|12577.1|12578.5|12577.2|12577.3|12575.6|51
1628553300000|2021-08-09 23:55:00|12578.5|12577.2|12576.9|12574.8|12578.5|12577.2|12576.2|12574.7|61
1628553600000|2021-08-10 00:00:00|12577.1|12575.6|12582.2|12580.1|12583.4|12581.7|12574.8|12573.2|312
1628553900000|2021-08-10 00:05:00|12582.1|12580|12581.7|12580.4|12582.5|12580.7|12580.6|12579.2|153
1628554200000|2021-08-10 00:10:00|12581.8|12580.5|12579.8|12577.7|12581.8|12580.5|12578.1|12576.8|216
1628554500000|2021-08-10 00:15:00|12579.7|12577.6|12578.6|12577.3|12580.5|12578.8|12577.9|12576.4|203
1628554800000|2021-08-10 00:20:00|12578.7|12577.4|12581.2|12579.9|12581.8|12580|12577.9|12576.6|170
1628555100000|2021-08-10 00:25:00|12581.1|12579.8|12580.4|12579.1|12581.5|12580|12580.2|12578.7|90
1628555400000|2021-08-10 00:30:00|12580.3|12579|12578.7|12577.4|12582.3|12580.6|12577.9|12576.6|181
1628555700000|2021-08-10 00:35:00|12578.8|12577.5|12576.6|12575.3|12579.2|12577.9|12576.5|12574.8|171
1628556000000|2021-08-10 00:40:00|12576.5|12575.2|12576.6|12575.3|12577.3|12575.8|12576.2|12574.5|136
1628556300000|2021-08-10 00:45:00|12577|12574.9|12574.4|12572.3|12577|12575.1|12573.6|12572.2|154
1628556600000|2021-08-10 00:50:00|12574.5|12573.1|12574.4|12572.3|12575.6|12573.9|12572.6|12571|293
1628556900000|2021-08-10 00:55:00|12574.1|12572|12574.7|12572.6|12575.1|12573.5|12573.7|12571.6|198
1628557200000|2021-08-10 01:00:00|12574.5|12573.2|12574.8|12573.5|12575.8|12574.3|12572.6|12570.9|232
1628557500000|2021-08-10 01:05:00|12574.7|12573.4|12574.7|12573.4|12575.4|12573.7|12574.2|12572.6|157
1628557800000|2021-08-10 01:10:00|12574.8|12573.5|12574.5|12572.4|12575.1|12573.7|12573.7|12571.8|157
1628558100000|2021-08-10 01:15:00|12574.1|12572.8|12572.8|12570.7|12574.9|12573.5|12571.8|12570.2|253
1628558400000|2021-08-10 01:20:00|12573|12570.9|12574.2|12572.9|12574.6|12573.1|12572.5|12570.5|209
1628558700000|2021-08-10 01:25:00|12574.6|12573.3|12577|12575.7|12577.3|12575.8|12574.1|12572.2|183
1628559000000|2021-08-10 01:30:00|12576.9|12575.6|12579.5|12578.2|12579.6|12578.3|12575.6|12573.8|248
1628559300000|2021-08-10 01:35:00|12579.8|12578.5|12581.2|12579.9|12581.5|12580.1|12579.6|12578.2|270
1628559600000|2021-08-10 01:40:00|12581.1|12579.8|12582.6|12581.3|12582.9|12581.6|12579.5|12578.2|285
1628559900000|2021-08-10 01:45:00|12582.8|12581.5|12582.8|12581.5|12584.3|12582.4|12582|12580.3|401
1628560200000|2021-08-10 01:50:00|12582.7|12581.4|12584.1|12582.8|12585.6|12584.3|12582.7|12581.3|375
1628560500000|2021-08-10 01:55:00|12584.2|12582.9|12587.7|12586.4|12589.6|12587.9|12584.2|12582.9|317
1628560800000|2021-08-10 02:00:00|12588|12585.9|12589.5|12587.4|12590.3|12588.6|12587.9|12585.9|255
1628561100000|2021-08-10 02:05:00|12589.4|12587.3|12586.4|12584.3|12590.2|12588.4|12585.6|12584.1|347
1628561400000|2021-08-10 02:10:00|12586.6|12585.3|12585.8|12584.5|12587.3|12585.6|12585|12583.3|190
1628561700000|2021-08-10 02:15:00|12585.9|12584.6|12585.5|12584.2|12587.1|12585.5|12584.2|12582.9|222
1628562000000|2021-08-10 02:20:00|12585.4|12584.1|12587.9|12586.6|12588|12586.7|12585|12583.7|202
1628562300000|2021-08-10 02:25:00|12587.6|12586.3|12585.2|12583.9|12587.8|12586.4|12585.2|12583.5|116
1628562600000|2021-08-10 02:30:00|12585.1|12583.8|12584.8|12583.5|12585.6|12583.8|12583.4|12581.9|147
1628562900000|2021-08-10 02:35:00|12584.9|12583.6|12584.9|12582.8|12586.1|12584.5|12584.1|12582.4|184
1628563200000|2021-08-10 02:40:00|12585|12582.9|12584.4|12582.3|12585.1|12583.4|12583.5|12581.7|151
1628563500000|2021-08-10 02:45:00|12583.8|12582.5|12583|12580.9|12584.8|12583.1|12581.8|12579.9|218
1628563800000|2021-08-10 02:50:00|12582.4|12580.3|12580.3|12579|12582.4|12580.7|12580.1|12578.6|169
1628564100000|2021-08-10 02:55:00|12580.2|12578.9|12581.8|12579.7|12581.8|12580|12580.2|12578.6|172
1628564400000|2021-08-10 03:00:00|12581.7|12579.6|12581|12579.7|12583.1|12581.4|12580.8|12579.3|201
1628564700000|2021-08-10 03:05:00|12580.9|12579.6|12582.4|12580.3|12582.4|12580.7|12580.1|12578.5|184
1628565000000|2021-08-10 03:10:00|12582.3|12580.2|12582|12580.7|12583|12581.5|12581.8|12580|140
1628565300000|2021-08-10 03:15:00|12581.9|12580.6|12581.7|12580.4|12583|12581.5|12581|12579.3|223
1628565600000|2021-08-10 03:20:00|12581.6|12580.3|12580.8|12579.5|12581.9|12580.5|12579.7|12577.9|217
1628565900000|2021-08-10 03:25:00|12580.9|12579.6|12579.5|12578.2|12581.1|12579.6|12579.4|12577.8|172
1628566200000|2021-08-10 03:30:00|12579.6|12578.3|12580.3|12579|12580.5|12579.2|12579.1|12577.8|136
1628566500000|2021-08-10 03:35:00|12580.2|12578.9|12580.7|12579.4|12581.3|12579.8|12580.2|12578.9|146
1628566800000|2021-08-10 03:40:00|12580.8|12579.5|12580.2|12578.9|12581.1|12579.8|12580|12578.5|160
1628567100000|2021-08-10 03:45:00|12580.1|12578.8|12580.2|12578.9|12581.4|12579.6|12580|12578.4|163
1628567400000|2021-08-10 03:50:00|12580.3|12579|12579.6|12578.3|12580.8|12579.1|12579.4|12577.7|229
1628567700000|2021-08-10 03:55:00|12579.5|12578.2|12579.5|12578.2|12580.3|12578.6|12579.2|12577.8|184
1628568000000|2021-08-10 04:00:00|12579.6|12578.3|12580.3|12579|12580.8|12579.5|12579.1|12577.8|262
1628568300000|2021-08-10 04:05:00|12580.4|12579.1|12579.3|12578|12581.6|12579.8|12579.2|12577.9|137
1628568600000|2021-08-10 04:10:00|12579.4|12578.1|12579.9|12578.6|12580.2|12578.7|12579.4|12578|112
1628568900000|2021-08-10 04:15:00|12579.8|12578.5|12580.3|12579|12580.5|12579.2|12579.6|12578.3|128
1628569200000|2021-08-10 04:20:00|12580.2|12578.9|12578.8|12577.5|12580.6|12579|12578.7|12577.4|146
1628569500000|2021-08-10 04:25:00|12578.7|12577.4|12579|12577.7|12579.6|12578.1|12578.6|12577.3|133
1628569800000|2021-08-10 04:30:00|12579.2|12577.9|12581.7|12580.4|12582.1|12580.8|12579.2|12577.9|151
1628570100000|2021-08-10 04:35:00|12581.6|12580.3|12580.8|12578.7|12582.1|12580.5|12580|12578.7|120
1628570400000|2021-08-10 04:40:00|12580.7|12578.6|12580|12578.7|12580.7|12579.3|12579.7|12578.1|127
1628570700000|2021-08-10 04:45:00|12579.9|12578.6|12580.3|12579|12580.7|12579.1|12579.7|12578.2|102
1628571000000|2021-08-10 04:50:00|12580.4|12579.1|12578.8|12577.5|12580.4|12579.1|12578.6|12577.3|188
1628571300000|2021-08-10 04:55:00|12578.9|12577.6|12578.1|12576.8|12579|12577.7|12577.9|12576.6|104
1628571600000|2021-08-10 05:00:00|12578|12576.7|12577.5|12576.2|12578.6|12577|12576.9|12575.6|185
1628571900000|2021-08-10 05:05:00|12577.4|12576.1|12578.1|12576.8|12578.3|12576.9|12577|12575.3|141
1628572200000|2021-08-10 05:10:00|12578.2|12576.9|12577.8|12576.5|12578.9|12577.6|12577.7|12576.1|126
1628572500000|2021-08-10 05:15:00|12577.9|12576.6|12578.5|12576.4|12578.7|12577.4|12577.7|12576.1|161
1628572800000|2021-08-10 05:20:00|12578.4|12576.3|12578|12576.7|12578.5|12576.9|12577.2|12575.7|188
1628573100000|2021-08-10 05:25:00|12577.9|12576.6|12576.3|12575|12577.9|12576.6|12575.6|12573.9|160
1628573400000|2021-08-10 05:30:00|12576.4|12575.1|12574.7|12573.4|12576.4|12575.1|12574.4|12572.8|208
1628573700000|2021-08-10 05:35:00|12574.8|12573.5|12574.1|12572.8|12574.9|12573.6|12573|12571.4|183
1628574000000|2021-08-10 05:40:00|12574.2|12572.9|12572.5|12571.2|12575.3|12574|12572.4|12571.1|263
1628574300000|2021-08-10 05:45:00|12572.6|12571.3|12574|12572.7|12574.9|12573.6|12572.4|12571.1|203
1628574600000|2021-08-10 05:50:00|12574.4|12572.3|12573.5|12572.2|12575.6|12573.8|12573.3|12572|175
1628574900000|2021-08-10 05:55:00|12573.4|12572.1|12572.8|12570.7|12573.6|12572.1|12570.4|12569|186
1628575200000|2021-08-10 06:00:00|12572.7|12570.6|12570.5|12568.4|12575.6|12573.7|12570|12568.3|320
1628575500000|2021-08-10 06:05:00|12570.6|12568.5|12572.1|12570|12574.2|12572.1|12569.2|12567.5|314
1628575800000|2021-08-10 06:10:00|12571.7|12570.4|12572.5|12571.2|12572.7|12571.4|12570.2|12568.9|252
1628576100000|2021-08-10 06:15:00|12572.4|12571.1|12573.5|12571.4|12575.3|12573.9|12571|12569.3|423
1628576400000|2021-08-10 06:20:00|12573.6|12571.5|12570.4|12569.1|12574.7|12572.9|12570.2|12568.9|287
1628576700000|2021-08-10 06:25:00|12570.3|12569|12568.7|12567.4|12571.5|12569.8|12568|12566.5|319
1628577000000|2021-08-10 06:30:00|12568.8|12567.5|12565.4|12564.1|12569.6|12567.9|12565.1|12563.8|367
1628577300000|2021-08-10 06:35:00|12565.5|12564.2|12566.2|12564.9|12568.1|12566.6|12565|12563.7|245
1628577600000|2021-08-10 06:40:00|12566.3|12565|12565.5|12564.2|12567.2|12565.9|12564.9|12563.5|239
1628577900000|2021-08-10 06:45:00|12565.1|12563.8|12567.6|12566.3|12569.1|12567.4|12563|12561.4|301
1628578200000|2021-08-10 06:50:00|12567.5|12566.2|12567.4|12566.1|12570.4|12568.9|12566.7|12565|360
1628578500000|2021-08-10 06:55:00|12567.5|12566.2|12567.7|12566.4|12569.4|12568.1|12566.2|12564.9|340
1628578800000|2021-08-10 07:00:00|12567.9|12566.6|12565|12563.7|12571.6|12569.9|12564|12562.3|494
1628579100000|2021-08-10 07:05:00|12564.9|12563.6|12563.8|12562.5|12567.4|12566.1|12563.8|12562.5|390
1628579400000|2021-08-10 07:10:00|12563.7|12562.4|12564.8|12563.5|12566.1|12564.8|12563|12561.3|471
1628579700000|2021-08-10 07:15:00|12564.7|12563.4|12563.7|12562.4|12567.9|12566.6|12562.3|12561|438
1628580000000|2021-08-10 07:20:00|12563.8|12562.5|12560.1|12558.8|12563.8|12562.5|12556|12554.3|545
1628580300000|2021-08-10 07:25:00|12560|12558.7|12562.2|12560.9|12562.9|12561.6|12559.2|12557.9|323
1628580600000|2021-08-10 07:30:00|12562.1|12560.8|12563.5|12562.2|12564.5|12563.2|12560.6|12559.1|420
1628580900000|2021-08-10 07:35:00|12563.7|12562.4|12563.6|12562.3|12564.8|12563.5|12563|12561.7|350
1628581200000|2021-08-10 07:40:00|12563.5|12562.2|12564.9|12563.6|12566.5|12565.2|12562.9|12561.6|330
1628581500000|2021-08-10 07:45:00|12564.8|12563.5|12569.2|12567.9|12569.6|12568.3|12564.5|12563.2|349
1628581800000|2021-08-10 07:50:00|12569.3|12568|12567.8|12566.5|12570.3|12569|12567|12565.7|351
1628582100000|2021-08-10 07:55:00|12567.3|12566|12568.4|12567.1|12569|12567.7|12565.5|12564.2|327
1628582400000|2021-08-10 08:00:00|12568.3|12567|12570.7|12569.4|12572.1|12570.8|12566.3|12565|425
1628582700000|2021-08-10 08:05:00|12570.8|12569.5|12571|12569.7|12572.9|12571.6|12569.6|12568.3|315
1628583000000|2021-08-10 08:10:00|12570.9|12569.6|12571.1|12569.8|12572.9|12571.2|12569.5|12568.1|290
1628583300000|2021-08-10 08:15:00|12571|12569.7|12570.2|12568.9|12572.7|12571.1|12570.2|12568.7|255
1628583600000|2021-08-10 08:20:00|12570.3|12569|12571.8|12569.7|12572.3|12571|12569.2|12567.7|314
1628583900000|2021-08-10 08:25:00|12571.1|12569.8|12571.9|12570.6|12572.7|12570.9|12570.5|12568.9|272
1628584200000|2021-08-10 08:30:00|12572.2|12570.9|12573.3|12572|12573.8|12572.3|12568.3|12567|367
1628584500000|2021-08-10 08:35:00|12573|12571.7|12574.4|12573.1|12575.7|12574.2|12572.6|12571.2|321
1628584800000|2021-08-10 08:40:00|12574.2|12572.9|12567.6|12566.3|12574.3|12573|12567|12565.7|369
1628585100000|2021-08-10 08:45:00|12567.7|12566.4|12569.3|12568|12569.7|12568.2|12566.7|12565.4|260
1628585400000|2021-08-10 08:50:00|12569.4|12568.1|12571.1|12569.8|12571.3|12569.8|12567.2|12565.5|313
1628585700000|2021-08-10 08:55:00|12571|12569.7|12571.1|12569.8|12571.6|12570.3|12569.2|12567.9|182
1628586000000|2021-08-10 09:00:00|12571.2|12569.9|12571.8|12570.5|12576|12574.5|12571.1|12569.8|406
1628586300000|2021-08-10 09:05:00|12571.7|12570.4|12571|12569.7|12572.6|12570.8|12570.2|12568.9|272
1628586600000|2021-08-10 09:10:00|12571.1|12569.8|12572.3|12571|12573|12571.5|12568.3|12566.6|331
1628586900000|2021-08-10 09:15:00|12572.4|12571.1|12576.5|12575.2|12577.8|12576.2|12572.1|12570.6|338
1628587200000|2021-08-10 09:20:00|12576.4|12575.1|12576.9|12575.6|12578.2|12576.8|12575.1|12573.8|330
1628587500000|2021-08-10 09:25:00|12577|12575.7|12578.7|12577.4|12580.8|12579.5|12575.7|12574.4|279
1628587800000|2021-08-10 09:30:00|12578.6|12577.3|12577.7|12576.4|12580.5|12579.2|12577.7|12576.4|255
1628588100000|2021-08-10 09:35:00|12577.6|12576.3|12576.6|12575.3|12579.5|12578.2|12576.5|12575.2|319
1628588400000|2021-08-10 09:40:00|12576.7|12575.4|12576.5|12575.2|12578.2|12576.9|12575.1|12573.8|266
1628588700000|2021-08-10 09:45:00|12576.6|12575.3|12580.1|12578.8|12580.5|12579.1|12576.5|12575.1|276
1628589000000|2021-08-10 09:50:00|12580|12578.7|12574.9|12573.6|12580|12578.7|12574|12572.7|188
1628589300000|2021-08-10 09:55:00|12574.7|12573.4|12574.9|12573.6|12575.5|12574.2|12573.1|12571.8|272
1628589600000|2021-08-10 10:00:00|12574.8|12573.5|12578.5|12576.4|12578.6|12576.9|12574.1|12572.4|294
1628589900000|2021-08-10 10:05:00|12578.2|12576.9|12576.5|12575.2|12578.2|12576.9|12575.9|12574.6|215
1628590200000|2021-08-10 10:10:00|12576.6|12575.3|12579|12577.7|12579|12577.7|12574.8|12573.5|192
1628590500000|2021-08-10 10:15:00|12578.5|12577.2|12577.6|12576.3|12580.4|12579.1|12577.2|12575.9|330
1628590800000|2021-08-10 10:20:00|12577.5|12576.2|12573.6|12572.3|12578.3|12576.5|12573.5|12572.2|314
1628591100000|2021-08-10 10:25:00|12573.5|12572.2|12575.5|12574.2|12575.7|12574.4|12572.2|12570.9|291
1628591400000|2021-08-10 10:30:00|12575.4|12574.1|12572.3|12570.2|12575.5|12574.1|12571.5|12570.1|302
1628591700000|2021-08-10 10:35:00|12572.2|12570.1|12573.5|12572.2|12574.6|12573|12569.9|12568.2|319
1628592000000|2021-08-10 10:40:00|12573.4|12572.1|12577.3|12576|12578.1|12576.8|12573.4|12572.1|328
1628592300000|2021-08-10 10:45:00|12577.2|12575.9|12572.4|12571.1|12578.4|12576.9|12572.2|12570.9|283
1628592600000|2021-08-10 10:50:00|12572.5|12571.2|12573|12571.7|12575.3|12574|12572.1|12570.8|303
1628592900000|2021-08-10 10:55:00|12573.1|12571.8|12572.4|12571.1|12573.3|12572|12570.9|12569.5|231
1628593200000|2021-08-10 11:00:00|12572.3|12571|12568.8|12567.5|12572.7|12571.2|12568.3|12567|356
1628593500000|2021-08-10 11:05:00|12568.7|12567.4|12569.3|12568|12569.8|12568.5|12566.9|12565.6|331
1628593800000|2021-08-10 11:10:00|12569.4|12568.1|12568|12566.7|12570.8|12569.3|12567.3|12566|312
1628594100000|2021-08-10 11:15:00|12568.1|12566.8|12569.2|12567.9|12570.1|12568.8|12567.8|12566.5|290
1628594400000|2021-08-10 11:20:00|12569.3|12568|12566.9|12565.6|12569.4|12568.1|12565.6|12564.3|304
1628594700000|2021-08-10 11:25:00|12566.8|12565.5|12568.3|12567|12568.8|12567.5|12566.6|12565.3|300
1628595000000|2021-08-10 11:30:00|12568.4|12567.1|12567.5|12566.2|12569.3|12568|12566|12564.7|371
1628595300000|2021-08-10 11:35:00|12567.6|12566.3|12570.6|12569.3|12570.6|12569.3|12567|12565.5|341
1628595600000|2021-08-10 11:40:00|12570.2|12568.9|12570.2|12568.9|12571.4|12570.1|12566.8|12565.5|252
1628595900000|2021-08-10 11:45:00|12570.1|12568.8|12569.3|12568|12572|12570.3|12568.5|12567.2|279
1628596200000|2021-08-10 11:50:00|12569.4|12568.1|12566.5|12565.2|12570.3|12569|12565.3|12564|289
1628596500000|2021-08-10 11:55:00|12566.4|12565.1|12565.3|12564|12567.1|12565.8|12565.2|12563.6|274
1628596800000|2021-08-10 12:00:00|12565.1|12563.8|12565.9|12564.6|12568.8|12567.5|12564.2|12562.7|358
1628597100000|2021-08-10 12:05:00|12566|12564.7|12567.1|12565.8|12567.8|12566.5|12565.3|12564|259
1628597400000|2021-08-10 12:10:00|12567.5|12566.2|12566|12564.7|12569.5|12568.2|12565.6|12564.3|341
1628597700000|2021-08-10 12:15:00|12565.9|12564.6|12577.3|12576|12578.5|12576.8|12565.3|12563.9|510
1628598000000|2021-08-10 12:20:00|12577.2|12575.9|12586.8|12585.5|12588.3|12586.3|12576.8|12575.5|723
1628598300000|2021-08-10 12:25:00|12587.2|12585.9|12580.9|12578.8|12588.1|12586.4|12578.8|12577.2|524
1628598600000|2021-08-10 12:30:00|12581|12578.9|12575.9|12574.6|12581.4|12579.8|12574.6|12573.3|389
1628598900000|2021-08-10 12:35:00|12576|12574.7|12574.1|12572.8|12578.6|12577|12572.4|12571.1|474
1628599200000|2021-08-10 12:40:00|12574|12572.7|12580.1|12578.8|12580.1|12578.8|12573.2|12571.9|456
1628599500000|2021-08-10 12:45:00|12580|12578.7|12582.1|12580.8|12583.4|12582.1|12578.8|12577.5|389
1628599800000|2021-08-10 12:50:00|12582.4|12581.1|12580|12577.9|12583.9|12582.6|12579.4|12577.9|344
1628600100000|2021-08-10 12:55:00|12579.2|12577.8|12575|12573.7|12579.2|12577.8|12574.9|12573.6|471
1628600400000|2021-08-10 13:00:00|12575.3|12574|12570.4|12569.1|12575.5|12574.2|12569|12567.7|627
1628600700000|2021-08-10 13:05:00|12570.2|12568.9|12579.1|12577.8|12579.7|12578.4|12570.2|12568.9|549
1628601000000|2021-08-10 13:10:00|12579.4|12578.1|12572.5|12571.2|12579.9|12578.6|12571.8|12570.5|516
1628601300000|2021-08-10 13:15:00|12572.4|12571.1|12571.1|12569.8|12573.4|12572.1|12569|12567.7|497
1628601600000|2021-08-10 13:20:00|12571.2|12569.9|12574.5|12573.2|12574.9|12573.6|12570.4|12569.1|449
1628601900000|2021-08-10 13:25:00|12574.7|12573.4|12577.4|12576.1|12578.9|12577.6|12573.8|12572.5|408
1628602200000|2021-08-10 13:30:00|12577.9|12576.6|12568.5|12567.2|12578.1|12576.8|12567.6|12566.3|803
1628602500000|2021-08-10 13:35:00|12568.6|12567.3|12567|12565.7|12570.8|12569.5|12565.9|12564.6|712
1628602800000|2021-08-10 13:40:00|12566.9|12565.6|12562.9|12561.6|12568|12566.4|12562.6|12561.3|597
1628603100000|2021-08-10 13:45:00|12562.8|12561.5|12565|12563.7|12568.5|12567.2|12562|12560.7|647
1628603400000|2021-08-10 13:50:00|12564.9|12563.6|12562|12560.7|12565.2|12563.9|12560.3|12559|520
1628603700000|2021-08-10 13:55:00|12562.1|12560.8|12560.6|12559.3|12562.1|12560.8|12558.6|12557.3|582
1628604000000|2021-08-10 14:00:00|12560.5|12559.2|12557.8|12555.7|12562.8|12561.5|12552.7|12551|651
1628604300000|2021-08-10 14:05:00|12557.5|12556.2|12549|12547.7|12560.5|12559.2|12547.4|12546|667
1628604600000|2021-08-10 14:10:00|12549.1|12547.8|12541.7|12540.4|12549.8|12548|12539.1|12537.3|862
1628604900000|2021-08-10 14:15:00|12541.8|12540.5|12541.4|12540.1|12542.1|12540.8|12538.1|12536.8|669
1628605200000|2021-08-10 14:20:00|12541.1|12539.8|12530.6|12529.3|12541.3|12540|12530.3|12529|691
1628605500000|2021-08-10 14:25:00|12530.5|12529.2|12532.3|12531|12533.1|12531.8|12527.9|12526.6|676
1628605800000|2021-08-10 14:30:00|12532.5|12531.2|12537.2|12535.9|12537.2|12535.9|12529.1|12527.8|920
1628606100000|2021-08-10 14:35:00|12537.3|12536|12537.9|12536.6|12539.7|12538.4|12535.6|12534.3|714
1628606400000|2021-08-10 14:40:00|12537.8|12536.5|12541.7|12540.4|12547.7|12545.6|12536.7|12535.4|773
1628606700000|2021-08-10 14:45:00|12541.8|12540.5|12540.4|12539.1|12543.7|12542.4|12536.8|12535.5|590
1628607000000|2021-08-10 14:50:00|12540.3|12539|12530.6|12529.3|12540.4|12539.1|12527.8|12526.4|799
1628607300000|2021-08-10 14:55:00|12530.5|12529.2|12525.2|12523.9|12530.6|12529.3|12521.5|12520.2|1057
1628607600000|2021-08-10 15:00:00|12525.3|12524|12533.8|12532.5|12535.3|12533.4|12524.1|12522.8|861
1628607900000|2021-08-10 15:05:00|12533.7|12532.4|12537.7|12536.4|12539.3|12538|12532.3|12531|560
1628608200000|2021-08-10 15:10:00|12537.8|12536.5|12537.6|12536.3|12539.6|12538.3|12535.2|12533.9|562
1628608500000|2021-08-10 15:15:00|12538|12536.7|12535.8|12534.5|12538.7|12537.4|12533.9|12532.6|455
1628608800000|2021-08-10 15:20:00|12535.9|12534.6|12531.1|12529.8|12536.5|12535.2|12531|12529.7|317
1628609100000|2021-08-10 15:25:00|12531.2|12529.9|12532.6|12531.3|12534|12532.6|12528.2|12526.9|513
1628609400000|2021-08-10 15:30:00|12532.7|12531.4|12539.5|12538.2|12539.5|12538.2|12532.4|12530.9|492
1628609700000|2021-08-10 15:35:00|12539.6|12538.3|12537.5|12536.2|12539.7|12538.4|12533.3|12531.5|630
1628610000000|2021-08-10 15:40:00|12537.6|12536.3|12533.4|12532.1|12538.3|12537|12533.3|12532|454
1628610300000|2021-08-10 15:45:00|12533.8|12532.5|12534.6|12533.3|12535.9|12534.6|12533|12531.7|422
1628610600000|2021-08-10 15:50:00|12534.7|12533.4|12531.8|12530.5|12534.9|12533.6|12530.1|12528.8|389
1628610900000|2021-08-10 15:55:00|12531.9|12530.6|12532.8|12531.5|12535.5|12534.2|12531.4|12530.1|363
1628611200000|2021-08-10 16:00:00|12532.7|12531.4|12535.4|12534.1|12536.4|12535.1|12531.8|12530.5|415
1628611500000|2021-08-10 16:05:00|12535.3|12534|12532.6|12531.3|12535.5|12534.2|12531.4|12530.1|316
1628611800000|2021-08-10 16:10:00|12532.5|12531.2|12533.5|12532.2|12537|12535.7|12532.5|12531.2|457
1628612100000|2021-08-10 16:15:00|12534.2|12532.9|12533.1|12531.8|12535.2|12533.9|12532.3|12531|271
1628612400000|2021-08-10 16:20:00|12533.2|12531.9|12535.6|12534.3|12535.9|12534.6|12532.9|12531.6|328
1628612700000|2021-08-10 16:25:00|12535.5|12534.2|12535.5|12534.2|12536.1|12534.8|12533.4|12532.1|332
1628613000000|2021-08-10 16:30:00|12535.6|12534.3|12533.1|12531.8|12536.1|12534.7|12532.7|12531.4|238
1628613300000|2021-08-10 16:35:00|12533|12531.7|12531.6|12530.3|12533.5|12532.2|12531.6|12530.3|212
1628613600000|2021-08-10 16:40:00|12531.5|12530.2|12532.3|12531|12532.5|12531.2|12530.1|12528.6|260
1628613900000|2021-08-10 16:45:00|12532.5|12531.2|12531.4|12530.1|12533.1|12531.5|12530.7|12529.4|267
1628614200000|2021-08-10 16:50:00|12531.5|12530.2|12530.3|12529|12531.8|12530.5|12529.8|12528.5|198
1628614500000|2021-08-10 16:55:00|12530.2|12528.9|12530.2|12528.9|12531.6|12530.3|12529.4|12528.1|238
1628614800000|2021-08-10 17:00:00|12530.3|12529|12530.7|12529.4|12531.9|12530.6|12530|12528.3|268
1628615100000|2021-08-10 17:05:00|12530.8|12529.5|12531.5|12530.2|12532.2|12530.9|12530.5|12529.2|226
1628615400000|2021-08-10 17:10:00|12531.6|12530.3|12527.8|12526.5|12532.2|12530.9|12526.8|12525.5|294
1628615700000|2021-08-10 17:15:00|12527.9|12526.6|12527.2|12525.9|12529.1|12527.7|12527.1|12525.8|223
1628616000000|2021-08-10 17:20:00|12527.1|12525.8|12528.1|12526.8|12529.8|12528.5|12527.1|12525.8|273
1628616300000|2021-08-10 17:25:00|12528|12526.7|12528.5|12527.2|12529.1|12527.8|12527.4|12525.8|256
1628616600000|2021-08-10 17:30:00|12528.7|12527.4|12528.2|12526.9|12530|12528.7|12528|12526.7|220
1628616900000|2021-08-10 17:35:00|12528.1|12526.8|12529.6|12528.3|12529.6|12528.3|12528|12526.7|202
1628617200000|2021-08-10 17:40:00|12529.4|12528.1|12529.6|12528.3|12529.9|12528.6|12528.3|12527|223
1628617500000|2021-08-10 17:45:00|12529.7|12528.4|12529.8|12528.5|12530.3|12529|12528.7|12527.4|268
1628617800000|2021-08-10 17:50:00|12529.9|12528.6|12529.8|12528.5|12531.3|12530|12529.4|12528.1|235
1628618100000|2021-08-10 17:55:00|12529.9|12528.6|12529.6|12528.3|12531.7|12530.4|12529.1|12527.8|309
1628618400000|2021-08-10 18:00:00|12529.5|12528.2|12531.3|12530|12531.5|12530.2|12528.2|12526.9|376
1628618700000|2021-08-10 18:05:00|12531.4|12530.1|12530.5|12529.2|12532.5|12531.2|12530.3|12529|226
1628619000000|2021-08-10 18:10:00|12530.4|12529.1|12531.8|12530.5|12532.2|12530.9|12530.4|12529.1|282
1628619300000|2021-08-10 18:15:00|12531.9|12530.6|12531.4|12530.1|12532.2|12530.9|12530.9|12529.3|300
1628619600000|2021-08-10 18:20:00|12531.5|12530.2|12530.6|12529.3|12532.1|12530.7|12529.7|12528.4|332
1628619900000|2021-08-10 18:25:00|12530.7|12529.4|12529.1|12527.8|12531.4|12530.1|12528.9|12527.4|264
1628620200000|2021-08-10 18:30:00|12529.2|12527.9|12526.8|12525.5|12529.3|12528|12526.8|12525.5|167
1628620500000|2021-08-10 18:35:00|12526.7|12525.4|12529|12527.7|12529.3|12528|12525.5|12524.2|270
1628620800000|2021-08-10 18:40:00|12528.6|12527.3|12528.4|12527.1|12529|12527.7|12527.6|12526.3|382
1628621100000|2021-08-10 18:45:00|12528.5|12527.2|12528.3|12527|12529|12527.7|12527.3|12526|247
1628621400000|2021-08-10 18:50:00|12528.2|12526.9|12528.3|12527|12529.3|12527.7|12527.5|12526.2|278
1628621700000|2021-08-10 18:55:00|12528.4|12527.1|12526.5|12525.2|12528.8|12527.5|12525.8|12524.5|382
1628622000000|2021-08-10 19:00:00|12526.6|12525.3|12525.9|12524.6|12526.7|12525.4|12523.7|12522.4|326
1628622300000|2021-08-10 19:05:00|12526|12524.7|12527.4|12526.1|12527.4|12526.1|12525.2|12523.9|221
1628622600000|2021-08-10 19:10:00|12527.7|12526.4|12527.4|12526.1|12528.4|12527.1|12527.3|12526|268
1628622900000|2021-08-10 19:15:00|12527.5|12526.2|12528.8|12527.5|12531.3|12530|12527.4|12526.1|329
1628623200000|2021-08-10 19:20:00|12528.9|12527.6|12526.8|12525.5|12528.9|12527.6|12525.1|12523.8|313
1628623500000|2021-08-10 19:25:00|12526.9|12525.6|12528.3|12527|12528.6|12527.3|12526.7|12525.4|187
1628623800000|2021-08-10 19:30:00|12528.2|12526.9|12526.2|12524.9|12529.9|12528.6|12525.9|12524.3|361
1628624100000|2021-08-10 19:35:00|12526.1|12524.8|12528.3|12527|12528.4|12527.1|12525.9|12524|175
1628624400000|2021-08-10 19:40:00|12528.2|12526.9|12526.8|12525.5|12528.3|12527|12526.3|12524.9|197
1628624700000|2021-08-10 19:45:00|12526.9|12525.6|12525.3|12524|12527.7|12526.4|12525.2|12523.9|142
1628625000000|2021-08-10 19:50:00|12525.4|12524.1|12526|12524.7|12528.9|12527.6|12524.4|12523.1|335
1628625300000|2021-08-10 19:55:00|12525.9|12524.6|12526.2|12524.9|12526.8|12525.5|12524.9|12523.6|324
1628625600000|2021-08-10 20:00:00|12526.3|12525|12526.3|12525|12529.9|12528.6|12525.3|12524|339
1628625900000|2021-08-10 20:05:00|12526.2|12524.9|12526.1|12524.8|12526.3|12525|12525.4|12524.1|254
1628626200000|2021-08-10 20:10:00|12526|12524.7|12527.6|12526.3|12528.2|12526.8|12525.9|12524.6|312
1628626500000|2021-08-10 20:15:00|12527.7|12526.4|12526.5|12525.2|12528.1|12526.8|12525.9|12524.2|277
1628626800000|2021-08-10 20:20:00|12526.4|12525.1|12524.9|12523.6|12526.7|12525.4|12524.5|12523.2|121
1628627100000|2021-08-10 20:25:00|12525|12523.7|12525.7|12523.6|12526.6|12524.6|12524.3|12522.9|142
1628627400000|2021-08-10 20:30:00|12525.6|12523.5|12523.6|12522.3|12525.6|12523.5|12523.3|12521.7|113
1628627700000|2021-08-10 20:35:00|12523.5|12522.2|12524.6|12523.3|12524.8|12523.5|12523.5|12522.2|111
1628628000000|2021-08-10 20:40:00|12524.7|12523.4|12523.2|12521.9|12524.7|12523.4|12522.6|12521.3|143
1628628300000|2021-08-10 20:45:00|12523.7|12521.6|12524.2|12522.1|12524.3|12522.5|12523|12520.9|142
1628628600000|2021-08-10 20:50:00|12524.1|12522|12522.9|12520.8|12524.7|12522.6|12522.4|12520.3|207
1628628900000|2021-08-10 20:55:00|12523|12520.9|12522.4|12517|12524.4|12522.4|12520.1|12517|285
1628629200000|2021-08-10 21:00:00|12523.1|12516.7|12521.8|12518.2|12527.8|12520.8|12521.7|12516.7|59
1628629500000|2021-08-10 21:05:00|12522.2|12518|12521.7|12517.5|12528.5|12521.5|12520.9|12515.2|202
1628629800000|2021-08-10 21:10:00|12522.5|12517.4|12523.8|12519.1|12524.4|12519.6|12520.2|12516.1|229
1628630100000|2021-08-10 21:15:00|12523.6|12518.9|12523.2|12519.3|12528.8|12522.3|12523|12516.7|239
1628630400000|2021-08-10 21:20:00|12523.8|12519.5|12521.2|12517.3|12524.8|12519.5|12521.2|12515.7|121
1628630700000|2021-08-10 21:25:00|12521.6|12519.5|12522.4|12517|12528.2|12521.2|12520.3|12516|187
1628631000000|2021-08-10 21:30:00|12523|12517.2|12522.9|12517.9|12523.7|12518.9|12521.4|12515.8|234
1628631300000|2021-08-10 21:35:00|12522.8|12518.2|12522.7|12517.6|12523.9|12518.5|12521.8|12516.5|155
1628631600000|2021-08-10 21:40:00|12522.9|12517.8|12523.4|12517.8|12523.7|12519.8|12521.8|12516.3|129
1628631900000|2021-08-10 21:45:00|12523.7|12517.4|12522.7|12517.8|12523.9|12519|12522.4|12516.7|96
1628632200000|2021-08-10 21:50:00|12523.1|12518.3|12522.8|12518.5|12523.8|12518.6|12522.6|12516.3|91
1628632500000|2021-08-10 21:55:00|12523|12517.9|12525.8|12518.8|12526.6|12519.6|12522.8|12516.2|231
1628632800000|2021-08-10 22:00:00|12525.6|12518.6|12523.6|12520.7|12526.5|12521.2|12522.8|12517.6|417
1628633100000|2021-08-10 22:05:00|12524.6|12519.5|12523.5|12521.4|12526.9|12522.8|12522.9|12519.3|389
1628633400000|2021-08-10 22:10:00|12523.6|12521.3|12523.5|12519.6|12525.6|12522.1|12522.6|12519|252
1628633700000|2021-08-10 22:15:00|12523.4|12519.7|12522.7|12520|12524.8|12521.7|12522.2|12519.5|186
1628634000000|2021-08-10 22:20:00|12522.8|12520.2|12522.4|12520.3|12523.3|12521.1|12522.1|12519.8|189
1628634300000|2021-08-10 22:25:00|12522.5|12520.4|12521.8|12519.7|12522.6|12520.5|12520.9|12519.2|115
1628634600000|2021-08-10 22:30:00|12521.7|12519.6|12523.3|12521.2|12523.4|12521.3|12521.7|12519.6|133
1628634900000|2021-08-10 22:35:00|12523.2|12521.1|12521.7|12519.6|12523.5|12521.4|12521.5|12519.4|124
1628635200000|2021-08-10 22:40:00|12521.5|12519.4|12521.7|12519.6|12522.4|12520.3|12520.1|12518|152
1628635500000|2021-08-10 22:45:00|12521.9|12519.8|12520.8|12518.7|12522|12520.1|12520.4|12518.6|112
1628635800000|2021-08-10 22:50:00|12520.7|12518.6|12521|12518.9|12521|12519|12520.1|12518|91
1628636100000|2021-08-10 22:55:00|12520.8|12518.7|12520.7|12518.6|12521.3|12519.6|12520.3|12518.5|86
1628636400000|2021-08-10 23:00:00|12520.8|12518.7|12519.2|12517.1|12520.8|12518.7|12517.6|12515.7|184
1628636700000|2021-08-10 23:05:00|12519.1|12517|12520.2|12518.1|12520.4|12518.6|12518|12516.1|103
1628637000000|2021-08-10 23:10:00|12520.3|12518.2|12520.9|12518.8|12521.4|12519.8|12519.8|12518.1|85
1628637300000|2021-08-10 23:15:00|12521|12518.9|12521.2|12519.9|12521.8|12520.1|12520.9|12518.8|77
1628637600000|2021-08-10 23:20:00|12521.5|12520.2|12523.1|12521|12523.2|12521.4|12521.4|12519.7|98
1628637900000|2021-08-10 23:25:00|12523|12520.9|12520.5|12519.2|12523.1|12521.4|12520|12518.5|98
1628638200000|2021-08-10 23:30:00|12520.8|12519.5|12521.6|12519.5|12521.6|12519.9|12520.3|12518.5|77
1628638500000|2021-08-10 23:35:00|12521.2|12519.9|12520.8|12519.5|12521.7|12520|12520.7|12519.1|71
1628638800000|2021-08-10 23:40:00|12520.9|12519.6|12521.3|12520|12521.8|12520.1|12520.7|12519.1|83
1628639100000|2021-08-10 23:45:00|12521.6|12519.5|12522.1|12520.8|12523.3|12521.7|12521.1|12519.3|96
1628639400000|2021-08-10 23:50:00|12522|12520.7|12521.6|12519.5|12522.5|12520.9|12521.4|12519.3|50
1628639700000|2021-08-10 23:55:00|12521.5|12519.4|12520.8|12518.7|12522.5|12520.7|12520.4|12518.4|112
1628640000000|2021-08-11 00:00:00|12520.7|12518.6|12522.2|12520.1|12522.3|12520.8|12518.9|12517.3|270
1628640300000|2021-08-11 00:05:00|12522.4|12520.3|12523.5|12522.2|12524.9|12523|12521.9|12520.1|255
1628640600000|2021-08-11 00:10:00|12523.4|12522.1|12526.8|12525.5|12527.1|12525.6|12523.1|12521.6|186
1628640900000|2021-08-11 00:15:00|12526.7|12525.4|12525|12523.7|12527.2|12525.4|12524.8|12523.1|179
1628641200000|2021-08-11 00:20:00|12524.9|12523.6|12526.8|12525.5|12527.1|12525.6|12524.9|12523.4|237
1628641500000|2021-08-11 00:25:00|12526.9|12525.6|12527.8|12525.7|12528.4|12526.4|12526.6|12524.9|136
1628641800000|2021-08-11 00:30:00|12527.7|12525.6|12525.7|12523.6|12527.8|12526.1|12525.1|12523.5|96
1628642100000|2021-08-11 00:35:00|12525.8|12523.7|12526.9|12525.6|12527.8|12526|12525.3|12523.7|151
1628642400000|2021-08-11 00:40:00|12526.6|12525.3|12526.9|12525.6|12528.1|12526.5|12525.9|12524|198
1628642700000|2021-08-11 00:45:00|12526.7|12525.4|12527.6|12526.3|12528.2|12526.6|12526|12524.5|163
1628643000000|2021-08-11 00:50:00|12527.5|12526.2|12528.4|12526.3|12528.5|12526.8|12526.4|12524.9|128
1628643300000|2021-08-11 00:55:00|12528.3|12526.2|12529.4|12527.3|12529.8|12528.1|12527.4|12525.8|153
1628643600000|2021-08-11 01:00:00|12529.6|12527.5|12531.7|12529.6|12531.9|12530.2|12529.5|12527.4|266
1628643900000|2021-08-11 01:05:00|12531.3|12530|12530.1|12528|12531.7|12530|12529.6|12527.8|176
1628644200000|2021-08-11 01:10:00|12529.5|12528.2|12528.4|12526.3|12530.1|12528.3|12527.5|12525.7|204
1628644500000|2021-08-11 01:15:00|12528.5|12526.4|12526.9|12525.6|12528.8|12527.2|12525.7|12524|267
1628644800000|2021-08-11 01:20:00|12527.3|12525.2|12526.8|12525.5|12527.3|12525.6|12525.7|12524.1|188
1628645100000|2021-08-11 01:25:00|12526.6|12525.3|12524.9|12522.8|12527.4|12525.5|12524.2|12522.5|238
1628645400000|2021-08-11 01:30:00|12525|12522.9|12524.7|12522.6|12525.7|12524|12523.4|12521.7|277
1628645700000|2021-08-11 01:35:00|12524.2|12522.9|12525.1|12523|12525.5|12524|12523.4|12521.8|218
1628646000000|2021-08-11 01:40:00|12525|12522.9|12524.1|12522|12525.3|12524|12523.4|12521.8|234
1628646300000|2021-08-11 01:45:00|12524.2|12522.1|12525.8|12523.7|12526.3|12524.6|12524|12522.1|204
1628646600000|2021-08-11 01:50:00|12525.7|12523.6|12523|12521.7|12525.8|12524.1|12522.9|12521.2|155
1628646900000|2021-08-11 01:55:00|12522.9|12521.6|12522.2|12520.9|12524.4|12523|12522.2|12520.5|245
1628647200000|2021-08-11 02:00:00|12522.3|12521|12522.5|12521.2|12524|12522.3|12522.1|12520.4|209
1628647500000|2021-08-11 02:05:00|12522.6|12521.3|12522.9|12520.8|12523.8|12522.1|12522.2|12520.4|207
1628647800000|2021-08-11 02:10:00|12522.6|12520.5|12521.9|12519.8|12523|12521.3|12521.3|12519.7|199
1628648100000|2021-08-11 02:15:00|12521.8|12519.7|12521.8|12520.5|12522.6|12521|12521.4|12519.7|181
1628648400000|2021-08-11 02:20:00|12521.9|12520.6|12520.7|12518.6|12522.4|12520.7|12519.3|12517.9|165
1628648700000|2021-08-11 02:25:00|12520.6|12518.5|12521.9|12519.8|12522.1|12520.2|12519.6|12518.1|140
1628649000000|2021-08-11 02:30:00|12522|12519.9|12522.5|12521.2|12523.2|12521.5|12521.9|12519.9|181
1628649300000|2021-08-11 02:35:00|12522.6|12521.3|12522.9|12521.6|12524|12522.2|12521.8|12520.1|186
1628649600000|2021-08-11 02:40:00|12523|12521.7|12523.6|12522.3|12524.4|12522.5|12522.5|12520.9|138
1628649900000|2021-08-11 02:45:00|12523.5|12522.2|12524.3|12523|12524.9|12523.6|12523.5|12521.8|103
1628650200000|2021-08-11 02:50:00|12524.2|12522.9|12523.4|12522.1|12524.4|12523.1|12523|12521.6|99
1628650500000|2021-08-11 02:55:00|12523.3|12522|12522.9|12521.6|12523.6|12522.3|12522.5|12521|130
1628650800000|2021-08-11 03:00:00|12522.8|12521.5|12522.3|12521|12523.6|12521.8|12521.6|12520.1|169
1628651100000|2021-08-11 03:05:00|12522.2|12520.9|12523.4|12522.1|12523.5|12522.2|12522.1|12520.6|109
1628651400000|2021-08-11 03:10:00|12523.5|12522.2|12527.2|12525.1|12528.1|12526.3|12523|12521.7|195
1628651700000|2021-08-11 03:15:00|12527.4|12525.3|12526.9|12525.6|12527.8|12526.4|12526.4|12524.7|245
1628652000000|2021-08-11 03:20:00|12527|12525.7|12527.2|12525.9|12528|12526.3|12526.8|12525.4|183
1628652300000|2021-08-11 03:25:00|12527.1|12525.8|12529|12527.7|12529.1|12527.8|12526.8|12525|150
1628652600000|2021-08-11 03:30:00|12528.9|12527.6|12529.3|12528|12529.6|12528|12528.4|12527|127
1628652900000|2021-08-11 03:35:00|12529.2|12527.9|12529.8|12528.5|12529.9|12528.6|12529|12527.4|90
1628653200000|2021-08-11 03:40:00|12529.9|12528.6|12529.8|12528.5|12530.6|12529|12529.3|12527.6|213
1628653500000|2021-08-11 03:45:00|12530|12528.7|12530|12528.7|12530.9|12529|12529.7|12528|132
1628653800000|2021-08-11 03:50:00|12529.9|12528.6|12532.6|12530.5|12532.7|12531|12529.2|12527.7|167
1628654100000|2021-08-11 03:55:00|12532.5|12530.4|12531.2|12529.1|12532.7|12530.9|12530.6|12529.1|139
1628654400000|2021-08-11 04:00:00|12531|12528.9|12530.1|12528.8|12531.3|12529.5|12530|12528.2|120
1628654700000|2021-08-11 04:05:00|12530.2|12528.9|12529.9|12528.6|12531.2|12529.5|12529.7|12528|119
1628655000000|2021-08-11 04:10:00|12530|12528.7|12531.4|12530.1|12532.6|12531|12529.9|12528.6|193
1628655300000|2021-08-11 04:15:00|12531.5|12530.2|12529.8|12528.5|12531.5|12530.2|12529.7|12528.1|93
1628655600000|2021-08-11 04:20:00|12530.3|12528.2|12531.2|12529.1|12531.8|12530.1|12529.8|12528|103
1628655900000|2021-08-11 04:25:00|12531.3|12529.2|12530|12528.7|12531.3|12529.6|12529.7|12528.2|123
1628656200000|2021-08-11 04:30:00|12529.9|12528.6|12531.4|12530.1|12531.9|12530.3|12529.7|12528.2|123
1628656500000|2021-08-11 04:35:00|12531.5|12530.2|12530|12528.7|12532|12530.3|12529.9|12528.2|144
1628656800000|2021-08-11 04:40:00|12529.5|12528.2|12529.1|12527.8|12530.1|12528.5|12528.4|12526.8|94
1628657100000|2021-08-11 04:45:00|12529.2|12527.9|12528.9|12527.6|12530|12528.5|12528.7|12527.4|109
1628657400000|2021-08-11 04:50:00|12529|12527.7|12529.1|12527|12529.9|12528.2|12528.3|12526.8|143
1628657700000|2021-08-11 04:55:00|12529.2|12527.8|12529.6|12527.5|12530.5|12528.6|12529.2|12527.5|107
1628658000000|2021-08-11 05:00:00|12529.7|12527.6|12531.1|12529.8|12531.6|12530.2|12528.9|12527.4|176
1628658300000|2021-08-11 05:05:00|12531.2|12529.9|12531.9|12529.8|12531.9|12530.3|12530.5|12529.2|126
1628658600000|2021-08-11 05:10:00|12531.8|12529.7|12531.3|12530|12531.9|12530.2|12530.3|12528.6|113
1628658900000|2021-08-11 05:15:00|12531.2|12529.9|12531.5|12530.2|12531.9|12530.2|12530.5|12529.2|171
1628659200000|2021-08-11 05:20:00|12531.4|12530.1|12531.4|12530.1|12531.7|12530.2|12530.4|12529.1|126
1628659500000|2021-08-11 05:25:00|12531.2|12529.9|12530.1|12528.8|12531.8|12530.5|12530.1|12528.4|143
1628659800000|2021-08-11 05:30:00|12530.3|12529|12529|12527.7|12530.5|12529.2|12528.8|12527.5|184
1628660100000|2021-08-11 05:35:00|12528.9|12527.6|12530|12528.7|12530.5|12528.9|12528.8|12527.4|152
1628660400000|2021-08-11 05:40:00|12530.3|12529|12531.2|12529.9|12531.3|12530|12529.4|12527.9|175
1628660700000|2021-08-11 05:45:00|12531.3|12530|12529.8|12528.5|12531.6|12530|12529.5|12528|163
1628661000000|2021-08-11 05:50:00|12529.7|12528.4|12530.7|12529.4|12530.7|12529.4|12528.9|12527.6|165
1628661300000|2021-08-11 05:55:00|12530.6|12529.3|12529.4|12527.3|12532|12530.4|12528.9|12527.2|200
1628661600000|2021-08-11 06:00:00|12528.9|12527.6|12532.5|12530.4|12532.5|12530.8|12527.2|12525.5|323
1628661900000|2021-08-11 06:05:00|12532.6|12530.5|12533|12531.7|12533.4|12531.8|12530.4|12529|430
1628662200000|2021-08-11 06:10:00|12533.1|12531.8|12531.7|12530.4|12533.5|12532.2|12530.6|12529.3|322
1628662500000|2021-08-11 06:15:00|12531.6|12530.3|12527.4|12526.1|12532.1|12530.7|12526.5|12525.2|370
1628662800000|2021-08-11 06:20:00|12527.5|12526.2|12530.1|12528|12531.2|12529.5|12525.5|12524.2|282
1628663100000|2021-08-11 06:25:00|12529.6|12528.3|12529.2|12527.9|12529.6|12528.3|12527.6|12526.1|254
1628663400000|2021-08-11 06:30:00|12529.6|12528.3|12531.4|12529.3|12532|12530.6|12529.6|12528.3|303
1628663700000|2021-08-11 06:35:00|12531.5|12529.4|12532.3|12531|12532.8|12531.5|12530.2|12528.9|295
1628664000000|2021-08-11 06:40:00|12532.4|12531.1|12533.1|12531.8|12533.5|12532.2|12531.8|12530.5|176
1628664300000|2021-08-11 06:45:00|12533|12531.7|12530.6|12529.3|12533.1|12531.8|12529|12527.7|220
1628664600000|2021-08-11 06:50:00|12530.7|12529.4|12530.3|12528.2|12531.1|12529.6|12526.6|12525.3|264
1628664900000|2021-08-11 06:55:00|12530.2|12528.1|12533.6|12532.3|12534.1|12532.6|12529.8|12528.1|262
1628665200000|2021-08-11 07:00:00|12533.8|12532.5|12533.9|12532.6|12535.2|12533.7|12530.6|12529.3|365
1628665500000|2021-08-11 07:05:00|12533.8|12532.5|12534.9|12533.6|12535.4|12533.8|12532.8|12531.5|370
1628665800000|2021-08-11 07:10:00|12535|12533.7|12538.3|12537|12538.8|12537.3|12534.6|12533.3|268
1628666100000|2021-08-11 07:15:00|12538.5|12537.2|12542.9|12541.6|12542.9|12541.6|12537|12535.7|298
1628666400000|2021-08-11 07:20:00|12542.8|12541.5|12544.3|12543|12545.3|12543.7|12542.6|12540.9|291
1628666700000|2021-08-11 07:25:00|12544.2|12542.9|12541.5|12540.2|12546.8|12545.3|12541|12539.7|393
1628667000000|2021-08-11 07:30:00|12541.6|12540.3|12543.7|12542.4|12546|12544.6|12541.5|12539.9|424
1628667300000|2021-08-11 07:35:00|12543.8|12542.5|12542.7|12540.6|12545.2|12543.6|12538.9|12537.2|481
1628667600000|2021-08-11 07:40:00|12542.6|12540.5|12542.2|12540.1|12545.1|12543.5|12541.5|12539.8|385
1628667900000|2021-08-11 07:45:00|12542.1|12540|12541.3|12539.2|12544.4|12542.4|12540.1|12538.2|363
1628668200000|2021-08-11 07:50:00|12541.4|12539.3|12536.8|12535.5|12542.1|12540.1|12536.8|12535.2|412
1628668500000|2021-08-11 07:55:00|12536.9|12535.6|12536.1|12534.8|12537.9|12536.6|12535.2|12533.9|379
1628668800000|2021-08-11 08:00:00|12536|12534.7|12532.3|12531|12537.1|12535.7|12532|12530.7|384
1628669100000|2021-08-11 08:05:00|12532.2|12530.9|12532.3|12531|12533.2|12531.9|12531.4|12529.8|219
1628669400000|2021-08-11 08:10:00|12532.2|12530.9|12531.6|12530.3|12532.7|12531.2|12531|12529.7|241
1628669700000|2021-08-11 08:15:00|12531.8|12530.5|12532|12530.7|12534.5|12533.2|12529.9|12528.6|350
1628670000000|2021-08-11 08:20:00|12532.1|12530.8|12535.4|12534.1|12536.3|12535|12531|12529.7|252
1628670300000|2021-08-11 08:25:00|12535.5|12534.2|12532.4|12531.1|12535.9|12534.4|12531.5|12530.2|261
1628670600000|2021-08-11 08:30:00|12532.6|12531.3|12531|12529.7|12534.3|12532.9|12530.8|12529.2|281
1628670900000|2021-08-11 08:35:00|12530.9|12529.6|12531.5|12530.2|12532.3|12531|12529.9|12528.5|232
1628671200000|2021-08-11 08:40:00|12531.6|12530.3|12536.2|12534.9|12536.3|12535|12531.3|12530|267
1628671500000|2021-08-11 08:45:00|12536.3|12535|12533|12531.7|12537.6|12536.3|12532.9|12531.5|285
1628671800000|2021-08-11 08:50:00|12532.9|12531.6|12532.1|12530|12533.6|12531.9|12531.4|12529.8|247
1628672100000|2021-08-11 08:55:00|12532|12529.9|12534.6|12533.3|12535.9|12534.1|12530.6|12529.3|239
1628672400000|2021-08-11 09:00:00|12534.5|12533.2|12533.5|12532.2|12536.5|12534.8|12532.1|12530.8|314
1628672700000|2021-08-11 09:05:00|12533.6|12532.3|12536.2|12534.9|12536.3|12535|12533|12531.6|309
1628673000000|2021-08-11 09:10:00|12536.3|12535|12534.2|12532.9|12537.2|12535.9|12533|12531.6|245
1628673300000|2021-08-11 09:15:00|12534.3|12533|12537|12535.7|12537.6|12536|12534.3|12532.9|346
1628673600000|2021-08-11 09:20:00|12537.1|12535.8|12537.7|12536.4|12538.2|12536.7|12535.3|12534|283
1628673900000|2021-08-11 09:25:00|12537.8|12536.5|12536.3|12534.2|12538|12536.7|12534.5|12533.2|222
1628674200000|2021-08-11 09:30:00|12535.9|12534.6|12533|12531.7|12536.2|12534.6|12531.8|12530.5|199
1628674500000|2021-08-11 09:35:00|12533.1|12531.8|12534.8|12533.5|12535.1|12533.7|12531.8|12530.3|205
1628674800000|2021-08-11 09:40:00|12534.9|12533.6|12533.9|12532.6|12536.2|12534.9|12533.8|12532.4|179
1628675100000|2021-08-11 09:45:00|12534.1|12532.8|12536.4|12535.1|12536.7|12535.4|12533.8|12532.5|203
1628675400000|2021-08-11 09:50:00|12536.3|12535|12538.1|12536.8|12539|12537.7|12536.3|12535|211
1628675700000|2021-08-11 09:55:00|12538|12536.7|12537|12535.7|12538.1|12536.8|12536.2|12534.9|182
1628676000000|2021-08-11 10:00:00|12537.1|12535.8|12536.8|12534.7|12537.1|12535.8|12534|12532.7|296
1628676300000|2021-08-11 10:05:00|12536.6|12535.3|12534.9|12533.6|12537.3|12536|12534.4|12532.8|241
1628676600000|2021-08-11 10:10:00|12534.8|12533.5|12541.5|12539.4|12543.9|12542|12534.6|12533|379
1628676900000|2021-08-11 10:15:00|12541.4|12539.3|12548.2|12546.1|12548.7|12547|12540.3|12538.6|642
1628677200000|2021-08-11 10:20:00|12548.1|12546|12541.9|12540.6|12549.5|12547.8|12541.3|12539.5|367
1628677500000|2021-08-11 10:25:00|12542|12540.7|12542.4|12541.1|12544.8|12543.1|12540.3|12538.7|353
1628677800000|2021-08-11 10:30:00|12542.7|12541.4|12541.1|12539.8|12543.6|12542.3|12540.9|12539.5|226
1628678100000|2021-08-11 10:35:00|12541.2|12539.9|12536.9|12535.6|12541.9|12540.5|12536.9|12535.6|228
1628678400000|2021-08-11 10:40:00|12537|12535.7|12537.7|12536.4|12538.5|12537|12536.9|12535.5|200
1628678700000|2021-08-11 10:45:00|12537.8|12536.5|12539.6|12538.3|12541.3|12539.7|12537.8|12536.5|188
1628679000000|2021-08-11 10:50:00|12539.4|12538.1|12539.5|12538.2|12541.9|12540.6|12539.4|12538|227
1628679300000|2021-08-11 10:55:00|12539.6|12538.3|12540|12537.9|12541.1|12539.8|12538.7|12537.4|191
1628679600000|2021-08-11 11:00:00|12540.1|12538|12542.2|12540.9|12543.9|12542.6|12539.3|12537.9|324
1628679900000|2021-08-11 11:05:00|12542.1|12540.8|12540|12538.7|12543.4|12542.1|12539.2|12537.8|296
1628680200000|2021-08-11 11:10:00|12539.9|12538.6|12537|12535.7|12540.2|12538.9|12537|12535.7|258
1628680500000|2021-08-11 11:15:00|12536.9|12535.6|12536.1|12534.8|12538.1|12536.8|12535.3|12533.7|180
1628680800000|2021-08-11 11:20:00|12536|12534.7|12533.4|12532.1|12536.7|12535.2|12532.2|12530.9|276
1628681100000|2021-08-11 11:25:00|12533.5|12532.2|12533.8|12532.5|12534|12532.5|12530.4|12529|237
1628681400000|2021-08-11 11:30:00|12533.7|12532.4|12535.2|12533.9|12536.4|12534.9|12533.4|12532.1|209
1628681700000|2021-08-11 11:35:00|12535.3|12534|12532.1|12530.8|12535.3|12534|12531.2|12529.9|234
1628682000000|2021-08-11 11:40:00|12532|12530.7|12530|12528.7|12533.3|12531.9|12529.2|12527.9|206
1628682300000|2021-08-11 11:45:00|12529.9|12528.6|12528.9|12527.6|12530.6|12528.9|12527.6|12526.3|275
1628682600000|2021-08-11 11:50:00|12529|12527.7|12531.7|12530.4|12532.2|12530.6|12528.9|12527.6|261
1628682900000|2021-08-11 11:55:00|12531.6|12530.3|12527.7|12526.4|12532.5|12530.9|12526.7|12525|305
1628683200000|2021-08-11 12:00:00|12527.8|12526.5|12527.3|12526|12531.8|12530.3|12526.1|12524.8|375
1628683500000|2021-08-11 12:05:00|12527.2|12525.9|12527.7|12526.4|12531.9|12530.6|12525.9|12524.6|479
1628683800000|2021-08-11 12:10:00|12527.8|12526.5|12524.4|12523.1|12529.8|12528.5|12524.3|12523|387
1628684100000|2021-08-11 12:15:00|12524.3|12523|12528.2|12526.9|12529.3|12528|12523.6|12521.9|345
1628684400000|2021-08-11 12:20:00|12527.6|12526.3|12531.7|12530.4|12534.2|12532.7|12527.2|12525.9|380
1628684700000|2021-08-11 12:25:00|12531.6|12530.3|12531.6|12524.6|12533.7|12532.4|12529.9|12524.5|498
1628685000000|2021-08-11 12:30:00|12531.4|12524.4|12508.5|12506.4|12532.5|12525.5|12503.1|12501|1558
1628685300000|2021-08-11 12:35:00|12508.4|12506.3|12503.2|12501.9|12508.7|12506.6|12500.7|12499.2|1216
1628685600000|2021-08-11 12:40:00|12503.3|12502|12495.6|12494.3|12503.3|12502|12490.6|12488.9|1095
1628685900000|2021-08-11 12:45:00|12495.5|12494.2|12493.5|12492.2|12498.2|12496.8|12492.4|12491|906
1628686200000|2021-08-11 12:50:00|12493.3|12492|12508.5|12507.2|12508.6|12507.3|12492.6|12491.3|956
1628686500000|2021-08-11 12:55:00|12508.3|12507|12505|12503.7|12508.7|12507.4|12500.7|12499.4|723
1628686800000|2021-08-11 13:00:00|12505.1|12503.8|12507.9|12506.6|12508.2|12506.9|12500.2|12498.3|819
1628687100000|2021-08-11 13:05:00|12508.1|12506.8|12507.8|12506.5|12512.1|12510.8|12507|12505.7|883
1628687400000|2021-08-11 13:10:00|12507.7|12506.4|12502.5|12501.2|12510.6|12509.3|12501.1|12499.8|785
1628687700000|2021-08-11 13:15:00|12502.6|12501.3|12506.7|12505.4|12509.4|12508.1|12502.1|12500.8|679
1628688000000|2021-08-11 13:20:00|12506.6|12505.3|12501.2|12499.9|12508.9|12507.6|12500.8|12499.5|596
1628688300000|2021-08-11 13:25:00|12501.3|12500|12499.6|12498.3|12502.1|12500.8|12498|12496.6|640
1628688600000|2021-08-11 13:30:00|12499.8|12498.5|12501.7|12500.4|12502.7|12501.4|12494.8|12493|1064
1628688900000|2021-08-11 13:35:00|12501.6|12500.3|12502.6|12501.3|12504.8|12503.2|12497.4|12496.1|943
1628689200000|2021-08-11 13:40:00|12502.5|12501.2|12502.9|12501.6|12507|12505.4|12501.8|12500.5|877
1628689500000|2021-08-11 13:45:00|12503.1|12501|12505.8|12504.5|12506.3|12505|12500|12498.7|901
1628689800000|2021-08-11 13:50:00|12505.9|12504.6|12512.1|12510.8|12513.1|12511.8|12504.8|12503.3|819
1628690100000|2021-08-11 13:55:00|12512.2|12510.9|12515.2|12513.9|12515.8|12514.5|12511.2|12509.7|612
1628690400000|2021-08-11 14:00:00|12515.3|12514|12523.8|12522.5|12524.2|12522.9|12515|12513.7|718
1628690700000|2021-08-11 14:05:00|12523.9|12522.6|12518.1|12516.8|12524.5|12523.2|12517|12515.7|586
1628691000000|2021-08-11 14:10:00|12518.2|12516.9|12519|12517.7|12524|12522.7|12517.2|12515.9|504
1628691300000|2021-08-11 14:15:00|12518.9|12517.6|12520.6|12519.3|12520.8|12519.5|12514.4|12513.1|565
1628691600000|2021-08-11 14:20:00|12520.7|12519.4|12519.1|12517.8|12523.4|12522.1|12519|12517.7|489
1628691900000|2021-08-11 14:25:00|12519.2|12517.9|12520.5|12518.4|12520.9|12519.6|12515.9|12514.2|553
1628692200000|2021-08-11 14:30:00|12520.4|12518.3|12522|12520.7|12524.2|12522.9|12520.4|12518.3|562
1628692500000|2021-08-11 14:35:00|12522.1|12520.8|12522.2|12520.9|12524.7|12523.4|12518.3|12516.8|556
1628692800000|2021-08-11 14:40:00|12522.1|12520.8|12516|12514.7|12522.4|12521.1|12515.1|12513.8|607
1628693100000|2021-08-11 14:45:00|12516.1|12514.8|12508.9|12507.6|12516.9|12515.6|12508.4|12507.1|630
1628693400000|2021-08-11 14:50:00|12508.6|12507.3|12507.1|12505.8|12510|12508.6|12503.9|12502.6|622
1628693700000|2021-08-11 14:55:00|12506.9|12505.6|12504.3|12503|12507.7|12506.1|12503.3|12502|609
1628694000000|2021-08-11 15:00:00|12504.5|12503.2|12502.4|12501.1|12507.3|12506|12502.3|12501|535
1628694300000|2021-08-11 15:05:00|12502.5|12501.2|12506.8|12505.5|12507.5|12506.2|12501.9|12500.6|493
1628694600000|2021-08-11 15:10:00|12506.7|12505.4|12505.8|12504.5|12507.1|12505.8|12503.1|12501.8|543
1628694900000|2021-08-11 15:15:00|12505.9|12504.6|12512.4|12511.1|12514.7|12513.4|12505.8|12504.5|507
1628695200000|2021-08-11 15:20:00|12512.3|12511|12509.6|12508.3|12513.1|12511.8|12508.5|12507.2|476
1628695500000|2021-08-11 15:25:00|12509.8|12508.5|12510.8|12509.5|12512.2|12510.9|12509.7|12508.4|354
1628695800000|2021-08-11 15:30:00|12510.9|12509.6|12513.7|12512.4|12513.7|12512.4|12510.8|12509.5|460
1628696100000|2021-08-11 15:35:00|12513.6|12512.3|12513.9|12512.6|12514.2|12512.9|12512|12510.7|371
1628696400000|2021-08-11 15:40:00|12513.6|12512.3|12516.8|12515.5|12518.9|12517.6|12511.6|12510.3|473
1628696700000|2021-08-11 15:45:00|12516.7|12515.4|12516.2|12514.9|12516.7|12515.4|12513.4|12512.1|468
1628697000000|2021-08-11 15:50:00|12516.1|12514.8|12514.1|12512.8|12516.3|12515|12513.1|12511.8|348
1628697300000|2021-08-11 15:55:00|12514.2|12512.9|12515.3|12514|12516|12514.7|12512.4|12511.1|390
1628697600000|2021-08-11 16:00:00|12515.2|12513.9|12513.1|12511.8|12515.4|12514.1|12512.3|12511|449
1628697900000|2021-08-11 16:05:00|12513|12511.7|12513.6|12512.3|12513.9|12512.6|12511.2|12509.9|281
1628698200000|2021-08-11 16:10:00|12513.7|12512.4|12513.4|12512.1|12514.6|12513.3|12512.1|12510.8|208
1628698500000|2021-08-11 16:15:00|12513.5|12512.2|12511.3|12510|12513.7|12512.4|12510.1|12508.8|247
1628698800000|2021-08-11 16:20:00|12511.4|12510.1|12509.6|12508.3|12511.8|12510.5|12508.7|12507.4|330
1628699100000|2021-08-11 16:25:00|12509.5|12508.2|12509|12507.7|12509.9|12508.6|12508|12506.7|200
1628699400000|2021-08-11 16:30:00|12509.3|12508|12505.8|12504.5|12509.8|12508.5|12504.8|12503.5|240
1628699700000|2021-08-11 16:35:00|12505.9|12504.6|12505|12503.7|12507.1|12505.4|12502.6|12501.3|337
1628700000000|2021-08-11 16:40:00|12504.4|12503.1|12504.3|12503|12505|12503.6|12501.9|12500.6|365
1628700300000|2021-08-11 16:45:00|12504.1|12502.8|12502.6|12501.3|12505.8|12504.5|12502.2|12500.9|268
1628700600000|2021-08-11 16:50:00|12502.8|12501.5|12497.9|12496.6|12502.9|12501.6|12497.7|12496.4|339
1628700900000|2021-08-11 16:55:00|12497.8|12496.5|12493.7|12492.4|12497.8|12496.5|12493.4|12492.1|401
1628701200000|2021-08-11 17:00:00|12493.8|12492.5|12491.6|12490.3|12493.8|12492.5|12490.1|12488.8|564
1628701500000|2021-08-11 17:05:00|12491.7|12490.4|12493.3|12492|12494.5|12493.1|12491.5|12489.9|419
1628701800000|2021-08-11 17:10:00|12493.2|12491.9|12496.5|12495.2|12497|12495.7|12490.9|12489.6|489
1628702100000|2021-08-11 17:15:00|12496.4|12495.1|12498.5|12497.2|12500.9|12499.4|12496.1|12494.8|563
1628702400000|2021-08-11 17:20:00|12498.3|12497|12497.3|12496|12499.6|12498.3|12496.5|12494.9|462
1628702700000|2021-08-11 17:25:00|12497.2|12495.9|12494.2|12492.9|12498.9|12497.6|12493.3|12492|235
1628703000000|2021-08-11 17:30:00|12494.1|12492.8|12491.7|12490.4|12495|12493.7|12491|12489.7|364
1628703300000|2021-08-11 17:35:00|12491.6|12490.3|12493.2|12491.9|12494.2|12492.9|12491|12489.4|356
1628703600000|2021-08-11 17:40:00|12493.1|12491.8|12492.8|12491.5|12494.8|12493.5|12491|12489.7|361
1628703900000|2021-08-11 17:45:00|12493.2|12491.9|12493.4|12492.1|12493.5|12492.2|12491.7|12490.4|257
1628704200000|2021-08-11 17:50:00|12493.5|12492.2|12493.5|12492.2|12495.1|12493.8|12493|12491.7|464
1628704500000|2021-08-11 17:55:00|12493.6|12492.3|12494.7|12493.4|12495.3|12494|12492.9|12491.6|317
1628704800000|2021-08-11 18:00:00|12494.8|12493.5|12496.5|12495.2|12497.1|12495.8|12494.8|12493.5|264
1628705100000|2021-08-11 18:05:00|12496.4|12495.1|12496.4|12495.1|12496.8|12495.5|12494.1|12492.8|221
1628705400000|2021-08-11 18:10:00|12496.3|12495|12498.6|12497.3|12499.8|12498.5|12495.7|12494.4|300
1628705700000|2021-08-11 18:15:00|12499|12497.7|12504|12502.7|12504.5|12503.2|12498.6|12497.3|299
1628706000000|2021-08-11 18:20:00|12503.9|12502.6|12505.8|12504.5|12506.4|12505.1|12503.6|12502.2|344
1628706300000|2021-08-11 18:25:00|12505.9|12504.6|12505.7|12504.4|12506.4|12505.1|12503.9|12502.6|240
1628706600000|2021-08-11 18:30:00|12505.6|12504.3|12505.5|12504.2|12506.3|12505|12505.1|12503.8|258
1628706900000|2021-08-11 18:35:00|12505.7|12504.4|12505.9|12504.6|12506.2|12504.9|12504.8|12503.4|289
1628707200000|2021-08-11 18:40:00|12505.8|12504.5|12507.4|12506.1|12507.7|12506.4|12505.4|12503.7|183
1628707500000|2021-08-11 18:45:00|12507.6|12506.3|12508.3|12507|12508.5|12507.2|12506.2|12504.9|268
1628707800000|2021-08-11 18:50:00|12508.2|12506.9|12508.2|12506.9|12510.2|12508.9|12507.6|12506.3|275
1628708100000|2021-08-11 18:55:00|12508.1|12506.8|12509.6|12508.3|12510.6|12509.3|12506.1|12504.7|357
1628708400000|2021-08-11 19:00:00|12509.4|12508.1|12509|12507.7|12510|12508.7|12506.7|12505.4|268
1628708700000|2021-08-11 19:05:00|12508.9|12507.6|12507|12505.7|12509.8|12508.5|12506.7|12505.4|235
1628709000000|2021-08-11 19:10:00|12506.9|12505.6|12507.4|12506.1|12509.1|12507.8|12506.4|12505.1|285
1628709300000|2021-08-11 19:15:00|12507.3|12506|12507.1|12505.8|12508.5|12507.2|12506.9|12505.5|241
1628709600000|2021-08-11 19:20:00|12506.8|12505.5|12505.9|12504.6|12507.6|12506.3|12505.7|12504.4|242
1628709900000|2021-08-11 19:25:00|12505.8|12504.5|12506.6|12505.3|12507.4|12506.1|12505.8|12504.5|187
1628710200000|2021-08-11 19:30:00|12506.7|12505.4|12507.6|12506.3|12507.9|12506.6|12505.9|12504.6|294
1628710500000|2021-08-11 19:35:00|12507.5|12506.2|12509|12507.7|12509.3|12508|12507.5|12506.2|188
1628710800000|2021-08-11 19:40:00|12508.9|12507.6|12506.7|12505.4|12509|12507.7|12506.4|12505.1|202
1628711100000|2021-08-11 19:45:00|12506.6|12505.3|12507.4|12506.1|12507.6|12506.3|12505.6|12504.3|270
1628711400000|2021-08-11 19:50:00|12507.6|12506.3|12506.5|12505.2|12507.6|12506.3|12505.9|12504.6|314
1628711700000|2021-08-11 19:55:00|12506.6|12505.3|12502.9|12500.8|12506.7|12505.4|12502.8|12500.8|337
1628712000000|2021-08-11 20:00:00|12502.6|12501.3|12504.1|12502.8|12504.4|12503.1|12502.6|12501.3|183
1628712300000|2021-08-11 20:05:00|12504.2|12502.9|12505.5|12504.2|12505.9|12504.6|12504|12502.7|107
1628712600000|2021-08-11 20:10:00|12505.4|12504.1|12505|12503.7|12507.7|12506.2|12505|12503.7|149
1628712900000|2021-08-11 20:15:00|12505.1|12503.8|12505.2|12503.9|12505.9|12504.6|12504.9|12503.6|92
1628713200000|2021-08-11 20:20:00|12505|12503.7|12505|12503.7|12505.6|12504|12504.9|12503.5|63
1628713500000|2021-08-11 20:25:00|12505.1|12503.8|12504.3|12503|12505.2|12503.9|12504.3|12503|65
1628713800000|2021-08-11 20:30:00|12504.4|12503.1|12504.8|12502.7|12504.9|12503.2|12503.8|12502.5|68
1628714100000|2021-08-11 20:35:00|12504.7|12502.6|12507.6|12505.5|12507.7|12505.7|12504|12502.6|229
1628714400000|2021-08-11 20:40:00|12507.5|12505.4|12506.8|12504.7|12507.8|12506.1|12505.4|12503.7|214
1628714700000|2021-08-11 20:45:00|12506.9|12504.8|12506.7|12504.6|12507.6|12505.5|12505.6|12503.5|249
1628715000000|2021-08-11 20:50:00|12506.6|12504.5|12508.3|12506.2|12509.3|12507.2|12506.5|12504.4|178
1628715300000|2021-08-11 20:55:00|12508.5|12506.4|12507.7|12500.7|12508.9|12506.4|12504|12499.7|241
1628715600000|2021-08-11 21:00:00|12507.6|12500.6|12508.1|12501.1|12508.6|12501.6|12507.6|12500.6|17
1628715900000|2021-08-11 21:05:00|12507.4|12500.4|12507.2|12500.2|12508.7|12501.7|12506.6|12499.6|46
1628716200000|2021-08-11 21:10:00|12507.3|12500.3|12510.7|12505.5|12511.4|12506|12507.3|12500.3|126
1628716500000|2021-08-11 21:15:00|12510.8|12506.3|12511|12504.9|12511.5|12506.3|12510.2|12504.1|85
1628716800000|2021-08-11 21:20:00|12511.1|12504.7|12511|12504.1|12511.2|12505.7|12510.4|12503.8|72
1628717100000|2021-08-11 21:25:00|12510.7|12505.5|12507.5|12503.7|12511.2|12505.5|12507.2|12501.9|165
1628717400000|2021-08-11 21:30:00|12507.9|12503.4|12507.9|12503|12509.4|12503.9|12506.6|12502.9|205
1628717700000|2021-08-11 21:35:00|12508.1|12503.2|12507.6|12503|12508.5|12504.6|12507.2|12502|139
1628718000000|2021-08-11 21:40:00|12507.3|12502.7|12506.8|12502.4|12507.7|12503.8|12504.9|12497.9|156
1628718300000|2021-08-11 21:45:00|12506.7|12502.2|12507.2|12503|12507.3|12504|12506.1|12502.2|91
1628718600000|2021-08-11 21:50:00|12507.1|12503.1|12506.7|12503.5|12507.4|12503.8|12506.3|12503|129
1628718900000|2021-08-11 21:55:00|12506.8|12503.3|12509|12503.5|12509.4|12504.1|12506.2|12503|159
1628719200000|2021-08-11 22:00:00|12509.1|12503.4|12506.3|12503.4|12509.1|12504.2|12505.5|12501.7|325
1628719500000|2021-08-11 22:05:00|12506.2|12503.6|12505.5|12503.4|12506.5|12503.9|12505.2|12502.8|186
1628719800000|2021-08-11 22:10:00|12505.4|12503.3|12505.4|12503.3|12505.9|12503.5|12504.5|12502.4|110
1628720100000|2021-08-11 22:15:00|12505.3|12503.2|12505.4|12503.3|12505.9|12503.6|12504.9|12502.5|115
1628720400000|2021-08-11 22:20:00|12505.5|12503.4|12505.2|12503.1|12505.5|12503.4|12504.7|12502.2|90
1628720700000|2021-08-11 22:25:00|12505.1|12503|12504.5|12502.4|12505.3|12503.2|12504|12501.6|121
1628721000000|2021-08-11 22:30:00|12504.6|12502.5|12506.1|12504|12506.8|12504.7|12504.5|12502.4|111
1628721300000|2021-08-11 22:35:00|12506.2|12504.1|12512.6|12510.5|12513.4|12511.3|12505.2|12503.1|233
1628721600000|2021-08-11 22:40:00|12512.5|12510.4|12507.4|12505.3|12512.5|12510.4|12505.9|12504|179
1628721900000|2021-08-11 22:45:00|12507.5|12505.4|12507.5|12505.4|12508.2|12506.1|12506.5|12504.4|101
1628722200000|2021-08-11 22:50:00|12507.6|12505.5|12507.6|12505.5|12507.8|12505.9|12507.2|12505.2|81
1628722500000|2021-08-11 22:55:00|12507.5|12505.4|12506.5|12504.4|12507.7|12505.6|12506.1|12504|126
1628722800000|2021-08-11 23:00:00|12506.4|12504.3|12506.5|12504.4|12507.6|12505.6|12505|12503.3|116
1628723100000|2021-08-11 23:05:00|12506.6|12504.5|12506.8|12504.7|12506.9|12505.3|12506.3|12504.4|93
1628723400000|2021-08-11 23:10:00|12506.7|12504.6|12506.8|12504.7|12507.7|12506|12506.3|12504.5|104
1628723700000|2021-08-11 23:15:00|12506.9|12504.8|12506.8|12504.7|12507.7|12505.6|12506.3|12504.5|161
1628724000000|2021-08-11 23:20:00|12506.9|12504.8|12506.5|12504.4|12506.9|12504.8|12504.9|12503.1|147
1628724300000|2021-08-11 23:25:00|12506.3|12504.2|12506.4|12504.3|12506.6|12504.8|12505.6|12503.9|83
1628724600000|2021-08-11 23:30:00|12506.6|12504.5|12506.3|12504.2|12506.8|12504.9|12505.7|12503.8|105
1628724900000|2021-08-11 23:35:00|12506.4|12504.3|12506.6|12504.5|12506.9|12504.8|12505.7|12503.9|103
1628725200000|2021-08-11 23:40:00|12506.7|12504.6|12508.3|12506.2|12508.6|12506.9|12505.9|12504|97
1628725500000|2021-08-11 23:45:00|12508.4|12506.3|12509.2|12507.1|12510|12508.2|12508|12506.2|70
1628725800000|2021-08-11 23:50:00|12508.8|12507.5|12509.2|12507.9|12509.9|12508.3|12508.8|12507|80
1628726100000|2021-08-11 23:55:00|12509.4|12507.3|12509|12506.9|12509.6|12507.9|12508.6|12506.9|86
1628726400000|2021-08-12 00:00:00|12508.9|12506.8|12507.4|12506.1|12509.2|12507.8|12506.7|12505.1|221
1628726700000|2021-08-12 00:05:00|12507.7|12505.6|12508.3|12507|12509.3|12507.6|12506.7|12505.1|236
1628727000000|2021-08-12 00:10:00|12508.2|12506.9|12508.9|12506.8|12509.6|12507.9|12508.1|12506.7|189
1628727300000|2021-08-12 00:15:00|12508.8|12506.7|12510.5|12508.4|12510.5|12508.9|12507.7|12506|190
1628727600000|2021-08-12 00:20:00|12510.4|12508.3|12511.6|12510.3|12512.2|12510.5|12509.3|12507.7|171
1628727900000|2021-08-12 00:25:00|12511.5|12510.2|12512.3|12510.2|12512.6|12510.9|12510.9|12509|182
1628728200000|2021-08-12 00:30:00|12512.4|12510.3|12511.2|12509.9|12512.6|12511.2|12510.6|12509.2|199
1628728500000|2021-08-12 00:35:00|12511.1|12509.8|12510.8|12509.5|12512.4|12510.8|12510.7|12509|150
1628728800000|2021-08-12 00:40:00|12510.7|12509.4|12512.2|12510.1|12512.6|12511|12510.5|12508.9|114
1628729100000|2021-08-12 00:45:00|12512.1|12510|12512.8|12511.5|12514.3|12512.6|12511.4|12509.8|166
1628729400000|2021-08-12 00:50:00|12512.7|12511.4|12510.3|12508.2|12513.5|12511.8|12510|12508.2|241
1628729700000|2021-08-12 00:55:00|12510.2|12508.1|12512.6|12510.5|12512.9|12511.1|12509.1|12507.5|201
1628730000000|2021-08-12 01:00:00|12512.2|12510.9|12511.4|12510.1|12512.6|12511.2|12509.6|12507.9|307
1628730300000|2021-08-12 01:05:00|12511.5|12510.2|12513.8|12512.5|12515.1|12513.5|12511.4|12510.1|346
1628730600000|2021-08-12 01:10:00|12514.2|12512.1|12514.8|12513.5|12515.5|12513.9|12512.9|12511.6|258
1628730900000|2021-08-12 01:15:00|12514.7|12513.4|12513.8|12511.7|12515.7|12514|12513.4|12511.5|261
1628731200000|2021-08-12 01:20:00|12513.7|12511.6|12511.5|12510.2|12514|12511.9|12511.3|12510|283
1628731500000|2021-08-12 01:25:00|12511.4|12510.1|12511.4|12509.3|12512.4|12510.9|12510.3|12508.8|300
1628731800000|2021-08-12 01:30:00|12511.8|12509.7|12510.5|12509.2|12512|12510.3|12509.9|12508.4|252
1628732100000|2021-08-12 01:35:00|12510.2|12508.9|12510.2|12508.1|12510.6|12508.9|12509|12507.3|235
1628732400000|2021-08-12 01:40:00|12510.1|12508|12513.2|12511.1|12513.5|12511.7|12509.7|12508|217
1628732700000|2021-08-12 01:45:00|12513.1|12511|12511.5|12510.2|12513.4|12511.6|12511.5|12509.8|243
1628733000000|2021-08-12 01:50:00|12511.6|12510.3|12513.2|12511.9|12513.4|12512|12509.9|12508.3|279
1628733300000|2021-08-12 01:55:00|12513.3|12512|12512.9|12511.6|12513.6|12512|12512.4|12510.8|158
1628733600000|2021-08-12 02:00:00|12513|12511.7|12513|12511.7|12513.6|12511.8|12511.7|12510.1|181
1628733900000|2021-08-12 02:05:00|12512.9|12511.6|12514.7|12513.4|12515.1|12513.7|12512.6|12510.8|176
1628734200000|2021-08-12 02:10:00|12514.8|12513.5|12512.8|12511.5|12515.2|12513.5|12512.7|12511.2|277
1628734500000|2021-08-12 02:15:00|12512.9|12511.6|12512|12510.7|12513|12511.7|12512|12510.7|123
1628734800000|2021-08-12 02:20:00|12512.1|12510.8|12511.2|12509.9|12512.1|12510.8|12510.9|12509.5|111
1628735100000|2021-08-12 02:25:00|12511.1|12509.8|12508.9|12507.6|12511.6|12509.9|12508.8|12507.5|154
1628735400000|2021-08-12 02:30:00|12509|12507.7|12508.2|12506.9|12509.4|12507.7|12507.9|12506.6|203
1628735700000|2021-08-12 02:35:00|12508.3|12507|12508.3|12507|12509.2|12507.5|12507.2|12505.8|159
1628736000000|2021-08-12 02:40:00|12508.2|12506.9|12508.3|12507|12509|12507.2|12508|12506|107
1628736300000|2021-08-12 02:45:00|12508.4|12507.1|12507.4|12506.1|12508.7|12507.1|12507.3|12505.6|117
1628736600000|2021-08-12 02:50:00|12507.5|12506.2|12507.4|12506.1|12507.9|12506.4|12506.5|12505.1|112
1628736900000|2021-08-12 02:55:00|12507.3|12506|12508.2|12506.9|12509|12507.4|12507.3|12506|96
1628737200000|2021-08-12 03:00:00|12508.1|12506.8|12505.3|12504|12508.5|12506.9|12505|12503.7|179
1628737500000|2021-08-12 03:05:00|12505.2|12503.9|12505.6|12504.3|12506.9|12505.6|12504.8|12503.2|176
1628737800000|2021-08-12 03:10:00|12505.5|12504.2|12505.8|12504.5|12507.2|12505.6|12505.5|12503.8|162
1628738100000|2021-08-12 03:15:00|12505.9|12504.6|12506.2|12504.9|12507.5|12505.9|12505.8|12504.5|157
1628738400000|2021-08-12 03:20:00|12506.6|12505.3|12505.8|12504.5|12508.1|12506.4|12505.6|12504.3|183
1628738700000|2021-08-12 03:25:00|12505.7|12504.4|12506.2|12504.1|12507|12505.3|12505.5|12503.9|120
1628739000000|2021-08-12 03:30:00|12506.3|12504.2|12505.8|12504.5|12506.6|12505|12505.5|12503.8|115
1628739300000|2021-08-12 03:35:00|12505.9|12504.6|12505|12503.7|12506.6|12504.8|12504.6|12502.8|150
1628739600000|2021-08-12 03:40:00|12504.9|12503.6|12504.8|12503.5|12505.3|12504|12503.7|12502|77
1628739900000|2021-08-12 03:45:00|12504.4|12503.1|12503.5|12502.2|12505|12503.6|12503.5|12502.2|114
1628740200000|2021-08-12 03:50:00|12503.6|12502.3|12504.2|12502.1|12504.3|12502.6|12502.8|12501.5|113
1628740500000|2021-08-12 03:55:00|12504.3|12502.2|12502.5|12501.2|12504.3|12502.6|12502|12500.7|90
1628740800000|2021-08-12 04:00:00|12503|12500.9|12502.5|12501.2|12503.5|12502.1|12502.2|12500.9|88
1628741100000|2021-08-12 04:05:00|12502.8|12500.7|12503.5|12502.2|12503.9|12502.3|12502.8|12500.7|105
1628741400000|2021-08-12 04:10:00|12503.4|12502.1|12502.5|12501.2|12503.4|12502.1|12502.3|12500.8|132
1628741700000|2021-08-12 04:15:00|12502.4|12501.1|12502.5|12501.2|12503.1|12501.4|12502.1|12500.4|83
1628742000000|2021-08-12 04:20:00|12502.3|12501|12503.2|12501.9|12503.9|12502.2|12502.3|12500.5|146
1628742300000|2021-08-12 04:25:00|12503.3|12502|12503.1|12501|12503.7|12502.2|12502.2|12500.6|118
1628742600000|2021-08-12 04:30:00|12502.6|12501.3|12503.9|12501.8|12504|12502.3|12502.3|12500.6|110
1628742900000|2021-08-12 04:35:00|12503.6|12502.3|12503.3|12502|12504.3|12502.8|12503.2|12501.4|119
1628743200000|2021-08-12 04:40:00|12503.4|12502.1|12504.7|12502.6|12504.8|12503.1|12503.3|12502|84
1628743500000|2021-08-12 04:45:00|12504.8|12502.7|12504.4|12503.1|12504.8|12503.2|12503.8|12502.4|106
1628743800000|2021-08-12 04:50:00|12504.3|12503|12504.9|12503.6|12505.3|12504|12504.2|12502.7|95
1628744100000|2021-08-12 04:55:00|12505|12503.7|12505.8|12504.5|12506.8|12505.5|12504.9|12503.6|130
1628744400000|2021-08-12 05:00:00|12505.9|12504.6|12505.9|12504.6|12506.6|12505.3|12505.5|12503.7|136
1628744700000|2021-08-12 05:05:00|12505.8|12504.5|12505.6|12504.3|12506.2|12504.9|12505.5|12504.2|96
1628745000000|2021-08-12 05:10:00|12505.7|12504.4|12504.7|12503.4|12506|12504.5|12504.6|12503|137
1628745300000|2021-08-12 05:15:00|12504.8|12503.5|12504.8|12503.5|12505.2|12503.8|12504.1|12502.6|135
1628745600000|2021-08-12 05:20:00|12505|12503.7|12504.9|12503.6|12505.2|12503.8|12504.2|12502.6|104
1628745900000|2021-08-12 05:25:00|12505|12503.7|12505.9|12504.6|12506.1|12504.6|12504.3|12502.6|140
1628746200000|2021-08-12 05:30:00|12505.8|12504.5|12504.1|12502.8|12506.1|12504.6|12503.3|12501.9|245
1628746500000|2021-08-12 05:35:00|12504.2|12502.9|12506.4|12505.1|12506.6|12505.3|12503.4|12502.1|207
1628746800000|2021-08-12 05:40:00|12506.5|12505.2|12507.6|12506.3|12508|12506.7|12506.3|12505|185
1628747100000|2021-08-12 05:45:00|12507.7|12506.4|12507.4|12506.1|12508.9|12507.6|12507.4|12506|153
1628747400000|2021-08-12 05:50:00|12507.3|12506|12507.5|12506.2|12508.4|12507.1|12506.9|12505.4|116
1628747700000|2021-08-12 05:55:00|12507.4|12506.1|12509.6|12507.5|12509.8|12507.7|12506.7|12505.4|185
1628748000000|2021-08-12 06:00:00|12509.7|12507.6|12510.5|12509.2|12512|12510.7|12508.1|12506.3|308
1628748300000|2021-08-12 06:05:00|12510.6|12509.3|12509.7|12508.4|12511.6|12510|12508.7|12507.2|362
1628748600000|2021-08-12 06:10:00|12509.6|12508.3|12510.4|12509.1|12512|12510.3|12509|12507.7|314
1628748900000|2021-08-12 06:15:00|12510.5|12509.2|12512.1|12510.8|12512.2|12510.9|12509.5|12508.1|329
1628749200000|2021-08-12 06:20:00|12512|12510.7|12512.8|12511.5|12513.7|12512.4|12511.1|12509.8|285
1628749500000|2021-08-12 06:25:00|12512.7|12511.4|12511.2|12509.9|12513.7|12512.3|12510.9|12509.6|395
1628749800000|2021-08-12 06:30:00|12511.1|12509.8|12511.7|12510.4|12512.4|12510.8|12510.1|12508.8|570
1628750100000|2021-08-12 06:35:00|12511.8|12510.5|12515.8|12514.5|12515.9|12514.6|12510.2|12508.9|339
1628750400000|2021-08-12 06:40:00|12515.9|12514.6|12520.5|12519.2|12521.9|12520.3|12515.4|12513.8|367
1628750700000|2021-08-12 06:45:00|12520.2|12518.9|12518.9|12517.6|12521.6|12520|12518.8|12517.2|258
1628751000000|2021-08-12 06:50:00|12519.2|12517.9|12519.3|12518|12520.6|12519|12518.6|12516.9|281
1628751300000|2021-08-12 06:55:00|12519.4|12518.1|12520|12517.9|12520.2|12518.6|12517.9|12516.4|278
1628751600000|2021-08-12 07:00:00|12519.8|12518.5|12518.7|12516.6|12521.5|12519.9|12517.9|12516.4|610
1628751900000|2021-08-12 07:05:00|12518.3|12517|12517.9|12516.6|12519.3|12517.9|12515.9|12514.6|426
1628752200000|2021-08-12 07:10:00|12518.2|12516.9|12519.2|12517.9|12519.4|12518|12514.7|12513|465
1628752500000|2021-08-12 07:15:00|12519.8|12518.5|12518.6|12517.3|12522|12520.4|12518.3|12517|310
1628752800000|2021-08-12 07:20:00|12518.5|12517.2|12521|12519.7|12521|12519.7|12517|12515.7|479
1628753100000|2021-08-12 07:25:00|12520.9|12519.6|12521.8|12520.5|12522.5|12521.2|12520|12518.7|344
1628753400000|2021-08-12 07:30:00|12521.7|12520.4|12518.5|12517.2|12521.9|12520.6|12517.8|12516.4|364
1628753700000|2021-08-12 07:35:00|12518.4|12517.1|12516.1|12514.8|12519.6|12517.9|12515.9|12514.6|306
1628754000000|2021-08-12 07:40:00|12516|12514.7|12516.7|12515.4|12517.6|12516.3|12515.7|12514.4|335
1628754300000|2021-08-12 07:45:00|12516.8|12515.5|12514.6|12513.3|12517.1|12515.7|12514.5|12513.2|351
1628754600000|2021-08-12 07:50:00|12514.7|12513.4|12516.6|12515.3|12517.9|12516.4|12514.7|12513.4|324
1628754900000|2021-08-12 07:55:00|12516.5|12515.2|12513.3|12512|12517|12515.7|12511.9|12510.6|376
1628755200000|2021-08-12 08:00:00|12513.1|12511.8|12515.3|12514|12517.1|12515.8|12513|12511.7|343
1628755500000|2021-08-12 08:05:00|12515.2|12513.9|12518.6|12517.3|12519.2|12517.9|12514.3|12513|347
1628755800000|2021-08-12 08:10:00|12518.5|12517.2|12519.2|12517.9|12519.8|12518.1|12514.6|12513.3|362
1628756100000|2021-08-12 08:15:00|12519.1|12517.8|12518.1|12516.8|12520|12518.1|12516.1|12514.5|277
1628756400000|2021-08-12 08:20:00|12518|12516.7|12517.8|12516.5|12520.9|12519.5|12517.6|12515.9|359
1628756700000|2021-08-12 08:25:00|12517.7|12516.4|12515.8|12514.5|12519.3|12517.7|12515.5|12514.1|527
1628757000000|2021-08-12 08:30:00|12515.7|12514.4|12516.6|12515.3|12520.2|12518.4|12515.4|12514|598
1628757300000|2021-08-12 08:35:00|12516.4|12515.1|12511.3|12510|12517.6|12516.3|12511.1|12509.8|646
1628757600000|2021-08-12 08:40:00|12511.2|12509.9|12508.2|12506.9|12513.1|12511.8|12508.1|12506.3|426
1628757900000|2021-08-12 08:45:00|12508.6|12507.3|12507.6|12505.5|12509.4|12508|12507|12505.4|399
1628758200000|2021-08-12 08:50:00|12507.7|12505.6|12508.6|12507.3|12509.3|12507.6|12507.1|12505.4|329
1628758500000|2021-08-12 08:55:00|12508.4|12507.1|12510.5|12509.2|12511.4|12509.7|12506.3|12504.8|309
1628758800000|2021-08-12 09:00:00|12511|12509.7|12510.8|12509.5|12512.3|12510.8|12509.2|12507.5|385
1628759100000|2021-08-12 09:05:00|12510.9|12509.6|12511.9|12510.6|12512.1|12510.8|12510.3|12508.6|232
1628759400000|2021-08-12 09:10:00|12511.8|12510.5|12511.2|12509.9|12512.1|12510.8|12510.2|12508.9|285
1628759700000|2021-08-12 09:15:00|12511.1|12509.8|12509.5|12508.2|12512|12510.7|12509.3|12508|319
1628760000000|2021-08-12 09:20:00|12509.4|12508.1|12506.3|12505|12509.4|12508.1|12506.2|12504.9|372
1628760300000|2021-08-12 09:25:00|12506.4|12505.1|12506.3|12505|12507.8|12506.2|12505.5|12504.2|242
1628760600000|2021-08-12 09:30:00|12506.7|12505.4|12507.5|12506.2|12509.9|12508.2|12506.2|12504.6|319
1628760900000|2021-08-12 09:35:00|12507.7|12506.4|12508|12506.7|12508.6|12507.3|12506.4|12504.8|279
1628761200000|2021-08-12 09:40:00|12507.9|12506.6|12509.5|12508.2|12509.7|12508.2|12507.3|12506|271
1628761500000|2021-08-12 09:45:00|12509.6|12508.3|12510.9|12509.6|12511.9|12510.3|12509.3|12507.9|241
1628761800000|2021-08-12 09:50:00|12511|12509.7|12512.8|12511.5|12514|12512.2|12510.2|12508.5|240
1628762100000|2021-08-12 09:55:00|12512.7|12511.4|12511|12509.7|12512.9|12511.6|12510.9|12509.6|277
1628762400000|2021-08-12 10:00:00|12511.1|12509.8|12512.4|12511.1|12513.6|12512.3|12511.1|12509.8|256
1628762700000|2021-08-12 10:05:00|12512.8|12510.7|12513.5|12512.2|12514|12512.7|12511.9|12510.5|266
1628763000000|2021-08-12 10:10:00|12513.6|12512.3|12515.8|12514.5|12517|12515.6|12513.3|12512|275
1628763300000|2021-08-12 10:15:00|12515.9|12514.6|12516.1|12514.8|12517.6|12516|12515.7|12514.3|265
1628763600000|2021-08-12 10:20:00|12516.2|12514.9|12519.1|12517.8|12520.3|12518.8|12516|12514.7|317
1628763900000|2021-08-12 10:25:00|12518.6|12517.3|12518.2|12516.1|12519.5|12518.2|12517.5|12515.7|239
1628764200000|2021-08-12 10:30:00|12517.8|12516.5|12516.8|12515.5|12518.1|12516.5|12516.5|12515.2|200
1628764500000|2021-08-12 10:35:00|12516.9|12515.6|12516.9|12515.6|12517.5|12516.1|12514.7|12513.4|257
1628764800000|2021-08-12 10:40:00|12516.8|12515.5|12517.4|12516.1|12517.5|12516.2|12516|12514.7|220
1628765100000|2021-08-12 10:45:00|12517.3|12516|12519.9|12518.6|12520.4|12519.1|12517.1|12515.5|269
1628765400000|2021-08-12 10:50:00|12520|12518.7|12519.6|12518.3|12521.1|12519.4|12518.3|12517|225
1628765700000|2021-08-12 10:55:00|12519.7|12518.4|12519.9|12518.6|12520.4|12519.1|12519.1|12517.7|215
1628766000000|2021-08-12 11:00:00|12520|12518.7|12518.4|12517.1|12520.5|12519.2|12518|12516.7|288
1628766300000|2021-08-12 11:05:00|12518.6|12517.3|12520.5|12519.2|12521.2|12519.9|12518.2|12516.9|289
1628766600000|2021-08-12 11:10:00|12520.4|12519.1|12521.5|12520.2|12521.9|12520.6|12520.1|12518.8|262
1628766900000|2021-08-12 11:15:00|12521.4|12520.1|12517.8|12516.5|12522|12520.7|12517.4|12515.9|273
1628767200000|2021-08-12 11:20:00|12517.7|12516.4|12516.7|12515.4|12519.5|12517.9|12516.6|12515.3|280
1628767500000|2021-08-12 11:25:00|12516.6|12515.3|12516.5|12515.2|12517.1|12515.8|12515.2|12513.9|346
1628767800000|2021-08-12 11:30:00|12516.6|12515.3|12519.9|12518.6|12521.9|12520.5|12516.6|12515.3|369
1628768100000|2021-08-12 11:35:00|12519.8|12518.5|12521.5|12520.2|12522.8|12521.2|12518.8|12517.5|289
1628768400000|2021-08-12 11:40:00|12521.4|12520.1|12521.3|12520|12522.5|12521.2|12520.6|12519.3|207
1628768700000|2021-08-12 11:45:00|12521.4|12520.1|12519|12517.7|12523|12521.7|12518.6|12517.3|240
1628769000000|2021-08-12 11:50:00|12519.1|12517.8|12517.2|12515.9|12519.8|12518.5|12516.6|12515.3|301
1628769300000|2021-08-12 11:55:00|12517.1|12515.8|12514|12512.7|12517.4|12516.1|12513|12511.7|244
1628769600000|2021-08-12 12:00:00|12514.2|12512.9|12514.1|12512.8|12515.8|12514.5|12512.7|12511.4|336
1628769900000|2021-08-12 12:05:00|12514.2|12512.9|12519.4|12518.1|12519.4|12518.1|12514.1|12512.8|385
1628770200000|2021-08-12 12:10:00|12519.2|12517.9|12517.3|12516|12520|12518.7|12517.1|12515.8|312
1628770500000|2021-08-12 12:15:00|12517.4|12516.1|12517.2|12515.9|12519|12517.7|12516.7|12515.4|376
1628770800000|2021-08-12 12:20:00|12517|12515.7|12516.6|12515.3|12522|12520.7|12516.6|12515.3|413
1628771100000|2021-08-12 12:25:00|12516.7|12515.4|12518.2|12515.2|12518.8|12517.5|12516.2|12514.9|375
1628771400000|2021-08-12 12:30:00|12518.1|12515.3|12519.1|12517.8|12524.5|12522.4|12516.5|12515.2|823
1628771700000|2021-08-12 12:35:00|12519|12517.7|12516.1|12514.8|12519.9|12518.4|12515|12513.5|506
1628772000000|2021-08-12 12:40:00|12516|12514.7|12523.6|12522.3|12524|12522.5|12515.4|12514.1|593
1628772300000|2021-08-12 12:45:00|12523.7|12522.4|12520.7|12519.4|12524.3|12522.8|12519.9|12518.6|536
1628772600000|2021-08-12 12:50:00|12520.8|12519.5|12516.6|12514.5|12520.8|12519.5|12515.9|12514.5|499
1628772900000|2021-08-12 12:55:00|12516.7|12514.6|12511.5|12510.2|12516.7|12515.3|12510.1|12508.8|426
1628773200000|2021-08-12 13:00:00|12511.2|12509.9|12515.8|12514.5|12517.5|12516.2|12511.1|12509.8|532
1628773500000|2021-08-12 13:05:00|12515.7|12514.4|12513.9|12512.6|12516.1|12514.8|12510.2|12508.9|517
1628773800000|2021-08-12 13:10:00|12514|12512.7|12518.7|12517.4|12519.8|12518.5|12512|12510.7|566
1628774100000|2021-08-12 13:15:00|12518.6|12517.3|12518.2|12516.9|12519.4|12518.1|12517.2|12515.9|362
1628774400000|2021-08-12 13:20:00|12518.1|12516.8|12518.2|12516.9|12520|12518.7|12517.4|12516.1|366
1628774700000|2021-08-12 13:25:00|12518.3|12517|12517.8|12516.5|12519.2|12517.9|12517|12515.4|387
1628775000000|2021-08-12 13:30:00|12517.9|12516.6|12519.9|12518.6|12524.5|12523.1|12514.8|12513.5|889
1628775300000|2021-08-12 13:35:00|12519.8|12518.5|12522.3|12521|12527.3|12525.9|12518.8|12517.5|773
1628775600000|2021-08-12 13:40:00|12522.4|12521.1|12519.2|12517.9|12523|12521.7|12518.2|12516.9|692
1628775900000|2021-08-12 13:45:00|12519.3|12518|12514.8|12513.5|12521.7|12520.4|12514|12512.6|662
1628776200000|2021-08-12 13:50:00|12514.9|12513.6|12514.2|12512.9|12516.5|12515.2|12511.9|12510.6|631
1628776500000|2021-08-12 13:55:00|12514.1|12512.8|12503.9|12502.6|12514.1|12512.8|12501.5|12499.9|734
1628776800000|2021-08-12 14:00:00|12503.7|12502.4|12507.4|12506.1|12509.2|12507.9|12503.3|12502|783
1628777100000|2021-08-12 14:05:00|12507.6|12506.3|12516.8|12515.5|12516.9|12515.6|12507.5|12506.2|629
1628777400000|2021-08-12 14:10:00|12516.7|12515.4|12514.2|12512.9|12518.3|12517|12513.7|12512.4|589
1628777700000|2021-08-12 14:15:00|12514.6|12513.3|12514.3|12513|12515.2|12513.9|12512.8|12511.5|529
1628778000000|2021-08-12 14:20:00|12514.1|12512.8|12510.3|12509|12515.1|12513.8|12509.3|12508|607
1628778300000|2021-08-12 14:25:00|12510|12508.7|12512.7|12511.4|12513.1|12511.8|12509.6|12508.3|511
1628778600000|2021-08-12 14:30:00|12512.6|12511.3|12514.2|12512.9|12515.3|12514|12512.5|12511.2|505
1628778900000|2021-08-12 14:35:00|12514.3|12513|12514.8|12513.5|12515.4|12514|12513.7|12512.4|403
1628779200000|2021-08-12 14:40:00|12514.9|12513.6|12513.2|12511.9|12515.2|12513.9|12512.5|12511.2|404
1628779500000|2021-08-12 14:45:00|12513.3|12512|12513.4|12512.1|12514.9|12513.6|12510.1|12508.8|424
1628779800000|2021-08-12 14:50:00|12513.5|12512.2|12518.4|12516.3|12518.4|12516.9|12512.1|12510.8|493
1628780100000|2021-08-12 14:55:00|12518.3|12516.2|12519.8|12518.5|12522.3|12521|12517.9|12516.2|591
1628780400000|2021-08-12 15:00:00|12519.9|12518.6|12523.6|12522.3|12524.9|12523.6|12518.9|12517.6|583
1628780700000|2021-08-12 15:05:00|12523.2|12521.9|12523.3|12522|12527.5|12526.2|12522.7|12521.4|468
1628781000000|2021-08-12 15:10:00|12523.2|12521.9|12526.8|12525.5|12529.7|12528.4|12523.1|12521.8|411
1628781300000|2021-08-12 15:15:00|12526.7|12525.4|12525.4|12524.1|12528.2|12526.9|12524.4|12522.7|279
1628781600000|2021-08-12 15:20:00|12525.5|12524.2|12523.8|12522.5|12527|12525.7|12523|12521.7|389
1628781900000|2021-08-12 15:25:00|12523.7|12522.4|12520.5|12519.2|12524.7|12523.4|12519.9|12518.6|420
1628782200000|2021-08-12 15:30:00|12520.6|12519.3|12523|12521.7|12524.3|12522.7|12519.7|12518.4|311
1628782500000|2021-08-12 15:35:00|12523.2|12521.9|12523.6|12522.3|12524.8|12523.5|12522.5|12521.2|328
1628782800000|2021-08-12 15:40:00|12523.5|12522.2|12524.6|12523.3|12526.1|12524.8|12523.5|12522|338
1628783100000|2021-08-12 15:45:00|12524.4|12523.1|12523.4|12522.1|12525.6|12524.2|12523.2|12521.9|288
1628783400000|2021-08-12 15:50:00|12523.1|12521.8|12522.7|12521.4|12524.4|12523.1|12521.7|12520.4|236
1628783700000|2021-08-12 15:55:00|12522.4|12521.1|12521|12519.7|12524.4|12523.1|12518.7|12517.2|440
1628784000000|2021-08-12 16:00:00|12520.9|12519.6|12515.5|12514.2|12520.9|12519.6|12514.2|12512.9|432
1628784300000|2021-08-12 16:05:00|12515.9|12514.6|12519.3|12518|12521.1|12519.8|12515.9|12514.6|309
1628784600000|2021-08-12 16:10:00|12519.2|12517.9|12517.3|12516|12519.3|12518|12516.8|12515.4|308
1628784900000|2021-08-12 16:15:00|12517.1|12515.8|12516.7|12515.4|12519.5|12518.2|12516.4|12515.1|386
1628785200000|2021-08-12 16:20:00|12516.5|12515.2|12519.1|12517.8|12519.2|12517.9|12515.9|12514.5|297
1628785500000|2021-08-12 16:25:00|12519|12517.7|12522.1|12520.8|12522.7|12521.4|12518.8|12517|321
1628785800000|2021-08-12 16:30:00|12522.2|12520.9|12519.1|12517.8|12522.2|12520.9|12518.2|12516.9|244
1628786100000|2021-08-12 16:35:00|12519|12517.7|12521.4|12520.1|12521.4|12520.1|12518.9|12517.6|242
1628786400000|2021-08-12 16:40:00|12521.5|12520.2|12522|12520.7|12522.1|12520.8|12520.7|12519.4|250
1628786700000|2021-08-12 16:45:00|12521.9|12520.6|12523|12521.7|12523.8|12522.5|12520.4|12519.1|206
1628787000000|2021-08-12 16:50:00|12522.9|12521.6|12521.4|12520.1|12522.9|12521.6|12519.7|12518.4|348
1628787300000|2021-08-12 16:55:00|12521.3|12520|12521.6|12520.3|12522|12520.7|12519.4|12518.1|303
1628787600000|2021-08-12 17:00:00|12521.7|12520.4|12521|12519.7|12522.3|12521|12520.5|12519.2|317
1628787900000|2021-08-12 17:05:00|12520.9|12519.6|12520.7|12519.4|12521.9|12520.6|12520.4|12519.1|227
1628788200000|2021-08-12 17:10:00|12520.8|12519.5|12521.4|12520.1|12521.6|12520.3|12519.8|12518.5|316
1628788500000|2021-08-12 17:15:00|12521.5|12520.2|12522.9|12521.6|12523.3|12522|12521.1|12519.8|282
1628788800000|2021-08-12 17:20:00|12522.8|12521.5|12518.9|12517.6|12525.2|12523.9|12518.9|12517.6|276
1628789100000|2021-08-12 17:25:00|12518.8|12517.5|12522.6|12521.3|12522.8|12521.5|12518.8|12517.5|248
1628789400000|2021-08-12 17:30:00|12522.5|12521.2|12524.5|12523.2|12524.7|12523.4|12522|12520.7|329
1628789700000|2021-08-12 17:35:00|12524.6|12523.3|12523.1|12521.8|12524.7|12523.4|12523|12521.7|210
1628790000000|2021-08-12 17:40:00|12523|12521.7|12522.3|12521|12523|12521.7|12521.1|12519.8|206
1628790300000|2021-08-12 17:45:00|12522.7|12521.4|12524.5|12523.2|12525.1|12523.8|12522.3|12520.9|221
1628790600000|2021-08-12 17:50:00|12524.4|12523.1|12521.9|12520.6|12524.7|12523.4|12521.7|12520.4|254
1628790900000|2021-08-12 17:55:00|12522|12520.7|12524.5|12523.2|12524.6|12523.3|12521.9|12520.6|197
1628791200000|2021-08-12 18:00:00|12524.4|12523.1|12525.9|12524.6|12527.4|12526.1|12523.4|12522.1|331
1628791500000|2021-08-12 18:05:00|12525.8|12524.5|12525.4|12524.1|12526.7|12525.4|12525.1|12523.8|223
1628791800000|2021-08-12 18:10:00|12525.3|12524|12525.2|12523.9|12526.1|12524.8|12524.5|12523.2|191
1628792100000|2021-08-12 18:15:00|12525.3|12524|12526.2|12524.9|12526.4|12525.1|12523.8|12522.5|202
1628792400000|2021-08-12 18:20:00|12526.3|12525|12526.4|12525.1|12526.9|12525.6|12525.1|12523.8|227
1628792700000|2021-08-12 18:25:00|12526.3|12525|12529.8|12528.5|12530.6|12529.3|12526.3|12525|361
1628793000000|2021-08-12 18:30:00|12529.7|12528.4|12531.7|12530.4|12533.9|12532.6|12529.4|12528.1|326
1628793300000|2021-08-12 18:35:00|12531.8|12530.5|12533.9|12532.6|12534.2|12532.9|12531.6|12530.3|239
1628793600000|2021-08-12 18:40:00|12533.4|12532.1|12530.9|12529.6|12533.9|12532.6|12530.7|12529.4|236
1628793900000|2021-08-12 18:45:00|12530.8|12529.5|12530.9|12529.6|12531.6|12530.3|12530.8|12529.5|204
1628794200000|2021-08-12 18:50:00|12530.8|12529.5|12529.4|12528.1|12531|12529.7|12529.3|12528|257
1628794500000|2021-08-12 18:55:00|12529.3|12528|12531.6|12530.3|12531.8|12530.5|12528.6|12527.3|261
1628794800000|2021-08-12 19:00:00|12531.2|12529.9|12528|12526.7|12531.2|12529.9|12527.7|12526.4|226
1628795100000|2021-08-12 19:05:00|12527.9|12526.6|12526.8|12525.5|12528.3|12527|12526.6|12525.3|468
1628795400000|2021-08-12 19:10:00|12526.7|12525.4|12526.3|12525|12527.1|12525.8|12525.9|12524.6|442
1628795700000|2021-08-12 19:15:00|12526.4|12525.1|12526.9|12525.6|12527.3|12526|12524|12522.7|496
1628796000000|2021-08-12 19:20:00|12526.8|12525.5|12528.8|12527.5|12528.9|12527.6|12525.8|12524.5|222
1628796300000|2021-08-12 19:25:00|12528.9|12527.6|12527|12525.7|12531.1|12529.8|12526.5|12525.2|397
1628796600000|2021-08-12 19:30:00|12526.8|12525.5|12526.3|12525|12527.6|12526.3|12526.2|12524.9|217
1628796900000|2021-08-12 19:35:00|12526.4|12525.1|12526.1|12524.8|12526.4|12525.1|12525.1|12523.6|143
1628797200000|2021-08-12 19:40:00|12526|12524.7|12525.7|12524.4|12528.3|12527|12525.5|12523.9|282
1628797500000|2021-08-12 19:45:00|12525.9|12524.6|12525.6|12524.3|12528.2|12526.9|12525.5|12523.9|367
1628797800000|2021-08-12 19:50:00|12525.5|12524.2|12526.4|12525.1|12527.3|12526|12525.5|12524.2|428
1628798100000|2021-08-12 19:55:00|12526.3|12525|12516.6|12514.5|12526.5|12525.2|12513.8|12512.5|583
1628798400000|2021-08-12 20:00:00|12516.7|12514.6|12516.7|12514.6|12518.2|12516.6|12514.6|12513|400
1628798700000|2021-08-12 20:05:00|12516.8|12514.7|12517.5|12516.2|12518|12516.7|12515.7|12514.1|157
1628799000000|2021-08-12 20:10:00|12518.1|12516.8|12517.8|12516.5|12518.3|12516.8|12517.3|12516|151
1628799300000|2021-08-12 20:15:00|12517.7|12516.4|12520|12518.7|12520|12518.7|12517.7|12516.4|136
1628799600000|2021-08-12 20:20:00|12519.9|12518.6|12521.7|12520.4|12523.4|12521.7|12519.7|12518.4|174
1628799900000|2021-08-12 20:25:00|12522.1|12520|12523.1|12521.8|12523.2|12521.9|12521.5|12520|169
1628800200000|2021-08-12 20:30:00|12523.2|12521.9|12522.7|12521.4|12523.8|12522.5|12522.3|12520.7|150
1628800500000|2021-08-12 20:35:00|12522.9|12521.6|12522.4|12521.1|12523.9|12522.6|12521.7|12520.2|133
1628800800000|2021-08-12 20:40:00|12522.3|12521|12523.6|12521.5|12524.2|12522.2|12522.2|12520.9|123
1628801100000|2021-08-12 20:45:00|12523.7|12521.6|12523|12520.9|12524.8|12523.1|12522.9|12520.8|202
1628801400000|2021-08-12 20:50:00|12523.1|12521|12524.3|12522.2|12524.3|12522.2|12522.3|12520.4|193
1628801700000|2021-08-12 20:55:00|12524.2|12522.1|12529.9|12522.9|12530.5|12523.5|12522.3|12520|321
1628802000000|2021-08-12 21:00:00|12529.6|12522.6|12529.3|12522.3|12530.4|12523.4|12529.3|12522.3|36
1628802300000|2021-08-12 21:05:00|12529.5|12522.5|12530.3|12523.3|12531.7|12524.7|12529.2|12522.2|95
1628802600000|2021-08-12 21:10:00|12530.4|12523.4|12532.3|12525.3|12532.9|12525.9|12529|12522|160
1628802900000|2021-08-12 21:15:00|12531.5|12524.5|12530|12523|12532.6|12525.6|12525|12520.3|118
1628803200000|2021-08-12 21:20:00|12530.1|12523.1|12529.5|12522.5|12530.7|12523.7|12528|12521|126
1628803500000|2021-08-12 21:25:00|12529.7|12522.7|12528.8|12521.8|12529.9|12522.9|12526.2|12520|117
1628803800000|2021-08-12 21:30:00|12529|12522|12528.9|12521.9|12529.8|12522.8|12528|12521|132
1628804100000|2021-08-12 21:35:00|12529.2|12522.2|12529.1|12522.1|12530.2|12523.2|12527.2|12521.2|140
1628804400000|2021-08-12 21:40:00|12530|12523|12528.7|12521.7|12530|12523|12527.7|12520.7|138
1628804700000|2021-08-12 21:45:00|12528.6|12521.6|12527.4|12520.4|12529.1|12522.1|12525.4|12520.4|140
1628805000000|2021-08-12 21:50:00|12527.5|12520.5|12529.1|12522.1|12530.9|12524.6|12527.5|12520.5|227
1628805300000|2021-08-12 21:55:00|12529|12522|12528.6|12522.3|12529.4|12523.3|12527.3|12520.9|186
1628805600000|2021-08-12 22:00:00|12528.1|12522.6|12525.1|12520.2|12529.5|12523.6|12523.6|12518.7|512
1628805900000|2021-08-12 22:05:00|12525|12520.4|12523.5|12519.3|12527.1|12521|12522.2|12517.9|437
1628806200000|2021-08-12 22:10:00|12523.3|12519.5|12526.2|12520.6|12526.9|12521|12522.5|12518.8|411
1628806500000|2021-08-12 22:15:00|12526.3|12521.1|12523.6|12521.5|12527.2|12521.6|12522.5|12518.3|277
1628806800000|2021-08-12 22:20:00|12523.7|12521.3|12523.3|12521.2|12524.3|12521.5|12522.8|12519.8|123
1628807100000|2021-08-12 22:25:00|12523.4|12521.3|12522.5|12520.4|12524|12521.9|12522.1|12520|126
1628807400000|2021-08-12 22:30:00|12522.4|12520.3|12522.9|12520.8|12523.4|12521.3|12522.2|12520.1|106
1628807700000|2021-08-12 22:35:00|12522.8|12520.7|12522.4|12520.3|12523.7|12521.6|12522.3|12520.2|85
1628808000000|2021-08-12 22:40:00|12522.5|12520.4|12522.4|12520.3|12522.5|12520.4|12522.2|12520.1|51
1628808300000|2021-08-12 22:45:00|12522.5|12520.4|12522|12519.9|12523|12520.9|12521.8|12519.7|107
1628808600000|2021-08-12 22:50:00|12522.3|12520.2|12523|12520.9|12523.1|12521|12522.1|12520|208
1628808900000|2021-08-12 22:55:00|12522.9|12520.8|12522.7|12520.6|12523.6|12521.5|12522.7|12520.6|150
1628809200000|2021-08-12 23:00:00|12522.8|12520.7|12521.2|12519.1|12522.8|12520.7|12520.9|12519.1|139
1628809500000|2021-08-12 23:05:00|12521.3|12519.2|12520.3|12519|12521.3|12519.7|12520.3|12518.4|66
1628809800000|2021-08-12 23:10:00|12520.4|12519.1|12520.9|12519.6|12521.3|12519.6|12520.4|12518.5|65
1628810100000|2021-08-12 23:15:00|12521.3|12519.2|12521.3|12519.2|12521.3|12519.6|12520.4|12518.5|89
1628810400000|2021-08-12 23:20:00|12521.2|12519.1|12520.8|12519.5|12521.5|12519.7|12520.7|12519|69
1628810700000|2021-08-12 23:25:00|12520.9|12519.6|12520.7|12519.4|12521.2|12519.6|12520.3|12518.5|90
1628811000000|2021-08-12 23:30:00|12520.8|12519.5|12521.7|12520.4|12522.5|12520.7|12520.7|12519.4|72
1628811300000|2021-08-12 23:35:00|12522.1|12520|12521.6|12520.3|12522.5|12520.8|12521.6|12519.8|140
1628811600000|2021-08-12 23:40:00|12521.7|12520.4|12522.4|12521.1|12522.7|12521.1|12521.5|12519.8|79
1628811900000|2021-08-12 23:45:00|12522.3|12521|12522.5|12521.2|12523.3|12521.6|12522.2|12520.5|98
1628812200000|2021-08-12 23:50:00|12522.9|12520.8|12522.4|12521.1|12523.3|12521.6|12521.8|12520.1|97
1628812500000|2021-08-12 23:55:00|12522.3|12521|12521.4|12519.3|12523.1|12521.4|12520|12518.5|163
1628812800000|2021-08-13 00:00:00|12521.2|12519.9|12520.6|12519.3|12522|12520.2|12519.4|12517.8|306
1628813100000|2021-08-13 00:05:00|12520.7|12519.4|12522.4|12521.1|12523.5|12522.2|12520.4|12519|219
1628813400000|2021-08-13 00:10:00|12521.8|12520.5|12522.5|12521.2|12524.4|12522.7|12521.4|12519.6|216
1628813700000|2021-08-13 00:15:00|12522.7|12521.4|12523.5|12521.4|12524|12522.2|12521.8|12520.2|195
1628814000000|2021-08-13 00:20:00|12523.6|12521.5|12522.4|12520.3|12524|12522.3|12521.7|12520|178
1628814300000|2021-08-13 00:25:00|12522.6|12520.5|12521.6|12520.3|12523.5|12521.9|12521.5|12520|111
1628814600000|2021-08-13 00:30:00|12521.7|12520.4|12520|12518.7|12521.9|12520.5|12520|12518.5|164
1628814900000|2021-08-13 00:35:00|12520.1|12518.8|12522.4|12521.1|12522.8|12521.2|12520|12518.2|169
1628815200000|2021-08-13 00:40:00|12522.5|12521.2|12522.4|12521.1|12523.6|12522.1|12522.2|12520.4|184
1628815500000|2021-08-13 00:45:00|12522.5|12521.2|12524|12521.9|12524.4|12522.7|12522.4|12521|176
1628815800000|2021-08-13 00:50:00|12523.7|12522.4|12525.1|12523|12525.2|12523.4|12522.9|12521.3|181
1628816100000|2021-08-13 00:55:00|12525.2|12523.1|12523.5|12522.2|12525.2|12523.4|12523.3|12521.8|241
1628816400000|2021-08-13 01:00:00|12523.4|12522.1|12525.5|12524.2|12526.3|12524.7|12522.3|12520.5|234
1628816700000|2021-08-13 01:05:00|12525.4|12524.1|12528.8|12527.5|12528.9|12527.6|12525.3|12524|190
1628817000000|2021-08-13 01:10:00|12528.9|12527.6|12529.5|12528.2|12530.2|12528.9|12527.7|12526.1|215
1628817300000|2021-08-13 01:15:00|12529.1|12527.8|12527.3|12525.2|12529.9|12528.2|12526.6|12525.1|175
1628817600000|2021-08-13 01:20:00|12527.4|12525.3|12526.8|12524.7|12528.1|12526.4|12526.2|12524.7|160
1628817900000|2021-08-13 01:25:00|12526.7|12524.6|12525.3|12523.2|12527.3|12525.2|12524.8|12523.1|211
1628818200000|2021-08-13 01:30:00|12525|12523.7|12522.2|12520.9|12525.9|12524.1|12522.2|12520.6|273
1628818500000|2021-08-13 01:35:00|12522.3|12521|12523.8|12522.5|12524.6|12522.9|12521.8|12520.5|261
1628818800000|2021-08-13 01:40:00|12523.9|12522.6|12522.3|12520.2|12524.3|12522.7|12521.7|12520|176
1628819100000|2021-08-13 01:45:00|12522.4|12520.3|12521.5|12520.2|12522.9|12521.3|12521.2|12519.8|238
1628819400000|2021-08-13 01:50:00|12521.6|12520.3|12522.4|12521.1|12522.7|12521.2|12521|12519.3|152
1628819700000|2021-08-13 01:55:00|12522.5|12521.2|12521.4|12520.1|12523.5|12522.1|12521.3|12519.4|206
1628820000000|2021-08-13 02:00:00|12521.8|12519.7|12522.5|12520.4|12522.7|12521.1|12521.2|12519.6|163
1628820300000|2021-08-13 02:05:00|12522.1|12520.8|12521.9|12520.6|12522.6|12520.9|12521.5|12520.2|119
1628820600000|2021-08-13 02:10:00|12521.8|12520.5|12521.5|12519.4|12522.4|12520.6|12520.7|12519.4|103
1628820900000|2021-08-13 02:15:00|12521.3|12519.2|12520.6|12519.3|12522.1|12520.4|12519.4|12517.8|162
1628821200000|2021-08-13 02:20:00|12520.5|12519.2|12518|12516.7|12520.8|12519.5|12517.9|12516.6|152
1628821500000|2021-08-13 02:25:00|12518.3|12517|12519.4|12518.1|12519.9|12518.2|12518.2|12516.4|139
1628821800000|2021-08-13 02:30:00|12519.2|12517.9|12520.7|12519.4|12521.2|12519.7|12519.2|12517.8|195
1628822100000|2021-08-13 02:35:00|12520.8|12519.5|12519|12516.9|12521.2|12519.6|12518.5|12516.8|180
1628822400000|2021-08-13 02:40:00|12518.6|12517.3|12519|12517.7|12519.8|12517.9|12517.8|12516.1|190
1628822700000|2021-08-13 02:45:00|12518.5|12517.2|12519.3|12518|12520.7|12519.1|12518.4|12516.7|210
1628823000000|2021-08-13 02:50:00|12519.9|12517.8|12520.4|12518.3|12520.5|12518.5|12518.9|12517.2|165
1628823300000|2021-08-13 02:55:00|12520.5|12518.4|12521.3|12520|12521.7|12520.1|12520|12518.3|151
1628823600000|2021-08-13 03:00:00|12521.2|12519.9|12519.7|12518.4|12521.7|12520|12519.6|12517.8|231
1628823900000|2021-08-13 03:05:00|12519.6|12518.3|12519|12517.7|12520.7|12518.8|12518.7|12517|190
1628824200000|2021-08-13 03:10:00|12519.1|12517.8|12520.5|12518.4|12520.7|12518.9|12518.7|12517|131
1628824500000|2021-08-13 03:15:00|12520.6|12518.5|12521|12518.9|12521.1|12519.3|12519.3|12517.5|170
1628824800000|2021-08-13 03:20:00|12520.9|12518.8|12521.8|12519.7|12522.3|12520.6|12520.7|12518.8|156
1628825100000|2021-08-13 03:25:00|12521.7|12519.6|12522|12520.7|12522.6|12520.9|12521.2|12519.6|73
1628825400000|2021-08-13 03:30:00|12521.9|12520.6|12521.1|12519.8|12522.5|12520.6|12520.9|12519.2|106
1628825700000|2021-08-13 03:35:00|12521.3|12520|12520.9|12519.6|12521.5|12520|12520.3|12519|75
1628826000000|2021-08-13 03:40:00|12521|12519.7|12519.4|12518.1|12521|12519.7|12519.3|12517.7|83
1628826300000|2021-08-13 03:45:00|12519.3|12518|12518.5|12517.2|12519.6|12518|12518.4|12516.8|102
1628826600000|2021-08-13 03:50:00|12518.6|12517.3|12518.6|12517.3|12519|12517.3|12518.2|12516.8|54
1628826900000|2021-08-13 03:55:00|12518.8|12517.5|12520.1|12518|12520.6|12519|12518.6|12517.1|115
1628827200000|2021-08-13 04:00:00|12520.2|12518.1|12519.5|12518.2|12520.3|12518.8|12519.4|12517.7|87
1628827500000|2021-08-13 04:05:00|12519.3|12518|12519.1|12517.8|12519.8|12518.1|12518.8|12517.1|93
1628827800000|2021-08-13 04:10:00|12519.2|12517.9|12518.9|12517.6|12519.6|12518|12518.7|12517.1|93
1628828100000|2021-08-13 04:15:00|12519|12517.7|12520.4|12518.3|12520.4|12518.6|12518.8|12517|96
1628828400000|2021-08-13 04:20:00|12520.3|12518.2|12519.2|12517.9|12520.5|12518.8|12519|12517.7|97
1628828700000|2021-08-13 04:25:00|12519.1|12517.8|12519.2|12517.9|12519.8|12518.1|12519|12517.3|75
1628829000000|2021-08-13 04:30:00|12519.1|12517.8|12520|12517.9|12520.6|12518.9|12518.5|12517.2|123
1628829300000|2021-08-13 04:35:00|12519.6|12518.3|12517.5|12516.2|12520|12518.3|12517.2|12515.7|103
1628829600000|2021-08-13 04:40:00|12517.6|12516.3|12517.5|12516.2|12517.8|12516.5|12516.8|12515.5|108
1628829900000|2021-08-13 04:45:00|12517.6|12516.3|12517.6|12516.3|12517.7|12516.4|12516.8|12515.5|143
1628830200000|2021-08-13 04:50:00|12518.2|12516.9|12517.6|12516.3|12518.8|12517.1|12517.5|12516|123
1628830500000|2021-08-13 04:55:00|12517.5|12516.2|12518.2|12516.9|12518.8|12517|12517.4|12516.1|104
1628830800000|2021-08-13 05:00:00|12518.3|12517|12518.4|12517.1|12519.3|12518|12517.5|12516.2|120
1628831100000|2021-08-13 05:05:00|12518.3|12517|12519.1|12517.8|12520|12518.7|12518.3|12517|86
1628831400000|2021-08-13 05:10:00|12519.2|12517.9|12520|12518.7|12520.9|12519.2|12519.2|12517.9|107
1628831700000|2021-08-13 05:15:00|12519.9|12518.6|12520|12518.7|12520.4|12518.8|12519.4|12517.7|89
1628832000000|2021-08-13 05:20:00|12519.9|12518.6|12520.6|12519.3|12521.9|12520.6|12519.9|12518.6|155
1628832300000|2021-08-13 05:25:00|12520.7|12519.4|12521.7|12520.4|12521.7|12520.4|12519.8|12518.3|90
1628832600000|2021-08-13 05:30:00|12521.6|12520.3|12522.3|12521|12523.1|12521.5|12521.5|12520.2|152
1628832900000|2021-08-13 05:35:00|12522.4|12521.1|12521.9|12520.6|12523|12521.7|12521.3|12519.7|153
1628833200000|2021-08-13 05:40:00|12522|12520.7|12522.2|12520.9|12523.1|12521.5|12521.5|12519.9|143
1628833500000|2021-08-13 05:45:00|12522.3|12521|12522.1|12520.8|12523.9|12522.6|12521.9|12520.6|137
1628833800000|2021-08-13 05:50:00|12522|12520.7|12522.1|12520.8|12522.7|12521.2|12521.4|12519.8|140
1628834100000|2021-08-13 05:55:00|12522.2|12520.9|12522.2|12520.9|12522.6|12521|12520.8|12519.5|165
1628834400000|2021-08-13 06:00:00|12522.1|12520.8|12523.8|12521.7|12524.7|12523.4|12522.1|12520.5|253
1628834700000|2021-08-13 06:05:00|12523.9|12521.8|12524.5|12522.4|12524.6|12523.3|12522.8|12521.5|194
1628835000000|2021-08-13 06:10:00|12524.6|12522.5|12524|12522.7|12524.6|12523.2|12523.6|12522|161
1628835300000|2021-08-13 06:15:00|12524.1|12522.8|12524.7|12523.4|12526.3|12525|12523.4|12522.1|248
1628835600000|2021-08-13 06:20:00|12524.8|12523.5|12524.6|12523.3|12525.5|12524.2|12522.8|12521.3|210
1628835900000|2021-08-13 06:25:00|12524.5|12523.2|12523.2|12521.9|12525.9|12524.4|12522.5|12521.2|224
1628836200000|2021-08-13 06:30:00|12523.3|12522|12522.9|12521.6|12523.6|12522.1|12522.2|12520.5|179
1628836500000|2021-08-13 06:35:00|12522.8|12521.5|12523.1|12521.8|12524|12522.5|12521.9|12520.6|215
1628836800000|2021-08-13 06:40:00|12523|12521.7|12522.4|12521.1|12525.2|12523.7|12522.3|12520.6|135
1628837100000|2021-08-13 06:45:00|12522.3|12521|12522|12520.7|12522.4|12521.1|12520.9|12519.4|160
1628837400000|2021-08-13 06:50:00|12522.1|12520.8|12523.9|12522.6|12524.1|12522.7|12522|12520.3|191
1628837700000|2021-08-13 06:55:00|12524|12522.7|12526.2|12524.9|12526.5|12525.2|12523.2|12521.5|232
1628838000000|2021-08-13 07:00:00|12526.3|12525|12522.2|12520.9|12527.2|12525.8|12521.8|12520.5|473
1628838300000|2021-08-13 07:05:00|12522.1|12520.8|12519.8|12518.5|12522.2|12520.9|12517.8|12516.3|363
1628838600000|2021-08-13 07:10:00|12519.7|12518.4|12518.4|12517.1|12519.9|12518.6|12517.5|12516.2|250
1628838900000|2021-08-13 07:15:00|12518.2|12516.9|12518.8|12516.7|12520.3|12519|12517.8|12516.3|319
1628839200000|2021-08-13 07:20:00|12518.9|12516.8|12518.3|12517|12519.6|12518.3|12517.3|12515.7|256
1628839500000|2021-08-13 07:25:00|12518.4|12517.1|12518.2|12516.9|12519.1|12517.5|12516.7|12515.3|223
1628839800000|2021-08-13 07:30:00|12518|12516.7|12516.3|12515|12518.6|12517.3|12516.2|12514.9|282
1628840100000|2021-08-13 07:35:00|12516.4|12515.1|12518.3|12517|12518.8|12517.1|12516|12514.5|291
1628840400000|2021-08-13 07:40:00|12518.1|12516.8|12516.8|12515.5|12518.6|12517.3|12516.4|12514.9|270
1628840700000|2021-08-13 07:45:00|12516.7|12515.4|12517.7|12516.4|12517.8|12516.5|12516|12514.5|236
1628841000000|2021-08-13 07:50:00|12517.6|12516.3|12515.5|12514.2|12517.7|12516.4|12514.9|12513.6|178
1628841300000|2021-08-13 07:55:00|12515.4|12514.1|12516.8|12515.5|12517|12515.7|12514.2|12512.6|262
1628841600000|2021-08-13 08:00:00|12516.7|12515.4|12519.2|12517.9|12519.2|12517.9|12516|12514.7|215
1628841900000|2021-08-13 08:05:00|12519.1|12517.8|12519.7|12518.4|12520.2|12518.7|12518.2|12516.8|221
1628842200000|2021-08-13 08:10:00|12519.8|12518.5|12521.6|12520.3|12522.6|12520.9|12519.1|12517.5|253
1628842500000|2021-08-13 08:15:00|12521.5|12520.2|12523|12521.7|12523.6|12522|12521.5|12520.2|146
1628842800000|2021-08-13 08:20:00|12523.1|12521.8|12523.3|12522|12524.1|12522.6|12522.3|12521|160
1628843100000|2021-08-13 08:25:00|12523.1|12521.8|12525.7|12524.4|12526.2|12524.9|12522.7|12521.4|258
1628843400000|2021-08-13 08:30:00|12525.8|12524.5|12527.1|12525.8|12530.2|12528.7|12525.2|12523.9|318
1628843700000|2021-08-13 08:35:00|12527|12525.7|12524.7|12523.4|12527.1|12525.8|12523.6|12522|227
1628844000000|2021-08-13 08:40:00|12524.6|12523.3|12523.8|12521.7|12524.6|12523.3|12522.5|12520.9|224
1628844300000|2021-08-13 08:45:00|12523.7|12521.6|12518.3|12517|12523.7|12521.8|12518.2|12516.9|282
1628844600000|2021-08-13 08:50:00|12518.4|12517.1|12519.2|12517.9|12520.1|12518.6|12516.5|12515.1|266
1628844900000|2021-08-13 08:55:00|12519.3|12518|12517.5|12516.2|12519.6|12518.3|12517.2|12515.8|210
1628845200000|2021-08-13 09:00:00|12517.4|12516.1|12514.3|12513|12518.1|12516.8|12513.2|12511.8|262
1628845500000|2021-08-13 09:05:00|12514.2|12512.9|12510.9|12509.6|12514.5|12513.2|12510.7|12509.4|209
1628845800000|2021-08-13 09:10:00|12511|12509.7|12511.1|12509.8|12511.7|12510|12510.6|12509|225
1628846100000|2021-08-13 09:15:00|12511.2|12509.9|12511.4|12509.3|12511.7|12510|12510.4|12508.9|215
1628846400000|2021-08-13 09:20:00|12511.5|12509.4|12511.7|12510.4|12512.7|12511.4|12510.5|12508.8|231
1628846700000|2021-08-13 09:25:00|12511.8|12510.5|12513.6|12512.3|12514|12512.4|12511.2|12509.5|208
1628847000000|2021-08-13 09:30:00|12513.3|12511.5|12511.7|12509.6|12514.1|12512.5|12511.2|12509.5|175
1628847300000|2021-08-13 09:35:00|12511.6|12509.5|12513.8|12512.5|12514|12512.7|12511.2|12509.5|158
1628847600000|2021-08-13 09:40:00|12513.9|12512.6|12515.4|12514.1|12515.8|12514.2|12512.9|12511.6|157
1628847900000|2021-08-13 09:45:00|12515.3|12514|12516.1|12514.8|12516.3|12515|12514|12512.7|153
1628848200000|2021-08-13 09:50:00|12516|12514.7|12516.7|12515.4|12517.4|12515.8|12515.6|12514.3|131
1628848500000|2021-08-13 09:55:00|12516.6|12515.3|12517.3|12516|12518.7|12517.4|12516.6|12515.1|243
1628848800000|2021-08-13 10:00:00|12517.6|12516.3|12519.9|12518.6|12520.7|12519.4|12516.7|12515.4|356
1628849100000|2021-08-13 10:05:00|12519.8|12518.5|12520.6|12519.3|12522.4|12520.8|12519.8|12518.5|223
1628849400000|2021-08-13 10:10:00|12520.5|12519.2|12522.2|12520.9|12522.6|12521.3|12520.5|12519.2|151
1628849700000|2021-08-13 10:15:00|12522.3|12521|12521.7|12520.4|12523.5|12522|12521.5|12519.9|195
1628850000000|2021-08-13 10:20:00|12521.6|12520.3|12521.6|12520.3|12522.3|12521|12521|12519.4|127
1628850300000|2021-08-13 10:25:00|12521.3|12520|12522.3|12521|12523.2|12521.6|12520.4|12519|196
1628850600000|2021-08-13 10:30:00|12522.2|12520.9|12521.5|12520.2|12522.5|12521|12521.3|12520|169
1628850900000|2021-08-13 10:35:00|12521.6|12520.3|12521.5|12520.2|12521.7|12520.4|12519.9|12518.3|189
1628851200000|2021-08-13 10:40:00|12521.4|12520.1|12520|12518.7|12521.9|12520.3|12519.3|12517.7|208
1628851500000|2021-08-13 10:45:00|12520.1|12518.8|12520.8|12519.5|12521.8|12520.5|12519.3|12518|191
1628851800000|2021-08-13 10:50:00|12520.7|12519.4|12522.1|12520.8|12522.3|12521|12520.7|12519.4|157
1628852100000|2021-08-13 10:55:00|12522.2|12520.9|12524.6|12523.3|12525.4|12523.7|12521.8|12520.5|168
1628852400000|2021-08-13 11:00:00|12524.5|12523.2|12526.2|12524.9|12527.9|12526.6|12522.4|12520.8|239
1628852700000|2021-08-13 11:05:00|12526.3|12525|12527.2|12525.9|12527.9|12526.6|12525.8|12524.3|233
1628853000000|2021-08-13 11:10:00|12527.3|12526|12527.9|12526.6|12528.8|12527.5|12527.2|12525.9|229
1628853300000|2021-08-13 11:15:00|12527.8|12526.5|12526.7|12525.4|12528.4|12527.1|12525.5|12524.2|237
1628853600000|2021-08-13 11:20:00|12526.8|12525.5|12531|12529.7|12531.1|12529.8|12525.4|12524.1|225
1628853900000|2021-08-13 11:25:00|12531.1|12529.8|12526.9|12524.8|12532.8|12531.5|12525.6|12523.9|284
1628854200000|2021-08-13 11:30:00|12526.8|12525.5|12520.8|12519.5|12527.1|12525.8|12520.6|12519.3|323
1628854500000|2021-08-13 11:35:00|12520.9|12519.6|12520|12518.7|12522|12520.6|12520|12518.7|325
1628854800000|2021-08-13 11:40:00|12519.9|12518.6|12519.2|12517.9|12521|12519.7|12517.8|12516.5|354
1628855100000|2021-08-13 11:45:00|12519.1|12517.8|12519.3|12518|12519.8|12518.5|12518.3|12517|187
1628855400000|2021-08-13 11:50:00|12519.2|12517.9|12517.9|12516.6|12519.3|12518|12517.5|12516.2|252
1628855700000|2021-08-13 11:55:00|12518|12516.7|12517|12515.7|12518.5|12517.2|12516.2|12514.9|328
1628856000000|2021-08-13 12:00:00|12516.9|12515.6|12514.6|12513.3|12517.2|12515.9|12513.9|12512.6|360
1628856300000|2021-08-13 12:05:00|12514.7|12513.4|12517|12515.7|12520.8|12519.1|12514.6|12513.3|377
1628856600000|2021-08-13 12:10:00|12516.9|12515.6|12518.6|12517.3|12518.9|12517.3|12516.7|12515.2|326
1628856900000|2021-08-13 12:15:00|12518.5|12517.2|12520.1|12518.8|12520.1|12518.8|12516.3|12515|364
1628857200000|2021-08-13 12:20:00|12519.9|12518.6|12522.9|12521.6|12523.2|12521.9|12516.3|12515|396
1628857500000|2021-08-13 12:25:00|12523.1|12521.8|12521.8|12519.7|12523.1|12521.8|12521|12519.6|346
1628857800000|2021-08-13 12:30:00|12521.9|12519.8|12522.4|12521.1|12522.6|12521.3|12519|12517.7|392
1628858100000|2021-08-13 12:35:00|12522.3|12521|12519.2|12517.9|12523.4|12522.1|12517.7|12516.4|358
1628858400000|2021-08-13 12:40:00|12519.1|12517.8|12520.4|12519.1|12520.5|12519.2|12516.7|12515.2|318
1628858700000|2021-08-13 12:45:00|12520.3|12519|12524.3|12523|12524.6|12523.2|12519.2|12517.9|375
1628859000000|2021-08-13 12:50:00|12524.4|12523.1|12524.6|12523.3|12527.4|12526.1|12524.3|12523|312
1628859300000|2021-08-13 12:55:00|12524.4|12523.1|12521.6|12520.3|12528|12526.7|12521.5|12520.2|362
1628859600000|2021-08-13 13:00:00|12521.5|12520.2|12517.1|12515.8|12521.8|12520.5|12516.9|12515.6|484
1628859900000|2021-08-13 13:05:00|12517.2|12515.9|12524.8|12523.5|12525.2|12523.9|12514.4|12513|551
1628860200000|2021-08-13 13:10:00|12524.7|12523.4|12522.4|12521.1|12527.2|12525.9|12521.3|12520|446
1628860500000|2021-08-13 13:15:00|12522.5|12521.2|12519.7|12518.4|12522.8|12521.5|12518.2|12516.9|365
1628860800000|2021-08-13 13:20:00|12519.8|12518.5|12519.3|12518|12521.6|12520.3|12518.1|12516.8|276
1628861100000|2021-08-13 13:25:00|12519.4|12518.1|12525.1|12523.8|12526.4|12525.1|12519.2|12517.9|461
1628861400000|2021-08-13 13:30:00|12525.2|12523.9|12526.2|12524.9|12527.7|12526.4|12521.6|12520.3|689
1628861700000|2021-08-13 13:35:00|12526.3|12525|12526.1|12524.8|12527.6|12526.3|12523.9|12522.6|512
1628862000000|2021-08-13 13:40:00|12525.9|12524.6|12523.2|12521.9|12526.7|12525.4|12521.6|12520.3|525
1628862300000|2021-08-13 13:45:00|12523.4|12522.1|12521|12519.7|12524.7|12523.4|12520.8|12519.5|489
1628862600000|2021-08-13 13:50:00|12521.1|12519.8|12527.6|12526.3|12527.6|12526.3|12521.1|12519.8|547
1628862900000|2021-08-13 13:55:00|12527.5|12526.2|12526.2|12524.1|12527.6|12526.3|12524.8|12523.4|472
1628863200000|2021-08-13 14:00:00|12526.1|12524|12526.1|12524.8|12526.7|12525.4|12521.9|12520.6|610
1628863500000|2021-08-13 14:05:00|12526.2|12524.9|12516.2|12514.9|12526.3|12525|12516.1|12514.5|716
1628863800000|2021-08-13 14:10:00|12516.1|12514.8|12509.9|12508.6|12516.3|12515|12509.8|12508.5|519
1628864100000|2021-08-13 14:15:00|12509.8|12508.5|12510.1|12508.8|12510.2|12508.9|12506.8|12505.5|687
1628864400000|2021-08-13 14:20:00|12510|12508.7|12512.9|12511.6|12513|12511.7|12509|12507.7|606
1628864700000|2021-08-13 14:25:00|12513.1|12511.8|12517.8|12516.5|12519.7|12518.4|12512.3|12511|597
1628865000000|2021-08-13 14:30:00|12517.7|12516.4|12514.5|12513.2|12517.7|12516.4|12510.5|12509.2|508
1628865300000|2021-08-13 14:35:00|12514.6|12513.3|12517.2|12515.9|12517.3|12516|12513.5|12512.2|594
1628865600000|2021-08-13 14:40:00|12517.3|12516|12516.3|12515|12519.9|12518.6|12514.8|12513.3|560
1628865900000|2021-08-13 14:45:00|12516.2|12514.9|12514.5|12513.2|12516.3|12515|12513.3|12511.8|560
1628866200000|2021-08-13 14:50:00|12514.4|12513.1|12508.2|12506.9|12515.2|12513.8|12506|12504.3|579
1628866500000|2021-08-13 14:55:00|12508.1|12506.8|12508.3|12507|12511.4|12510.1|12506.6|12505.1|653
1628866800000|2021-08-13 15:00:00|12508.4|12507.1|12507.9|12506.6|12509.3|12508|12506|12504.7|575
1628867100000|2021-08-13 15:05:00|12507.8|12506.5|12509.8|12508.5|12511.3|12510|12506.2|12504.9|505
1628867400000|2021-08-13 15:10:00|12509.7|12508.4|12505.2|12503.9|12509.8|12508.5|12502.3|12501|374
1628867700000|2021-08-13 15:15:00|12505.1|12503.8|12506.3|12505|12508.5|12507.2|12504.3|12503|399
1628868000000|2021-08-13 15:20:00|12506.9|12505.6|12505.4|12504.1|12508.4|12507.1|12504.9|12503.6|380
1628868300000|2021-08-13 15:25:00|12505.3|12504|12503.8|12502.5|12505.5|12504.2|12503.7|12502.4|283
1628868600000|2021-08-13 15:30:00|12503.7|12502.4|12506.6|12505.3|12507.5|12506.2|12503.5|12502.2|350
1628868900000|2021-08-13 15:35:00|12506.7|12505.4|12510.9|12509.6|12511.1|12509.8|12506.2|12504.9|438
1628869200000|2021-08-13 15:40:00|12511|12509.7|12512.5|12511.2|12513.3|12512|12509.8|12508.5|495
1628869500000|2021-08-13 15:45:00|12512.4|12511.1|12514.3|12513|12515.7|12514.4|12511.2|12509.9|445
1628869800000|2021-08-13 15:50:00|12514.4|12513.1|12514.9|12513.6|12517.2|12515.9|12513.2|12511.9|399
1628870100000|2021-08-13 15:55:00|12514.8|12513.5|12513.1|12511.8|12515.2|12513.9|12511.9|12510.6|338
1628870400000|2021-08-13 16:00:00|12513|12511.7|12513.4|12512.1|12513.4|12512.1|12510.6|12509.3|295
1628870700000|2021-08-13 16:05:00|12513.3|12512|12516.2|12514.9|12516.3|12515|12512.9|12511.6|283
1628871000000|2021-08-13 16:10:00|12516.1|12514.8|12512.3|12511|12517.1|12515.8|12511.5|12510.2|288
1628871300000|2021-08-13 16:15:00|12512.2|12510.9|12512.3|12511|12512.6|12511.3|12509.9|12508.6|319
1628871600000|2021-08-13 16:20:00|12512.2|12510.9|12510.2|12508.9|12512.4|12511.1|12510.1|12508.8|343
1628871900000|2021-08-13 16:25:00|12510.1|12508.8|12510|12508.7|12511.1|12509.4|12509.3|12508|328
1628872200000|2021-08-13 16:30:00|12509|12507.7|12509.2|12507.9|12510|12508.7|12507.6|12506.2|313
1628872500000|2021-08-13 16:35:00|12509|12507.7|12513.6|12512.3|12513.8|12512.5|12508.2|12506.9|364
1628872800000|2021-08-13 16:40:00|12513.7|12512.4|12513.6|12512.3|12514.4|12512.8|12512.4|12511.1|250
1628873100000|2021-08-13 16:45:00|12513.5|12512.2|12515.3|12514|12515.5|12514.2|12512.8|12511.2|273
1628873400000|2021-08-13 16:50:00|12515.2|12513.9|12516.1|12514.8|12516.4|12515.1|12514.8|12513.5|344
1628873700000|2021-08-13 16:55:00|12516.4|12515.1|12513.2|12511.9|12516.5|12515.2|12513.1|12511.8|330
1628874000000|2021-08-13 17:00:00|12513.3|12512|12513.8|12512.5|12516.6|12514.9|12512.2|12510.9|378
1628874300000|2021-08-13 17:05:00|12513.7|12512.4|12514.9|12513.6|12515.6|12514.3|12513.7|12512.4|264
1628874600000|2021-08-13 17:10:00|12515|12513.7|12512.7|12511.4|12515|12513.7|12512.3|12511|234
1628874900000|2021-08-13 17:15:00|12512.8|12511.5|12513.9|12512.6|12514.1|12512.7|12512.1|12510.8|184
1628875200000|2021-08-13 17:20:00|12513.7|12512.4|12514.4|12513.1|12515.6|12514.3|12513.7|12512.4|211
1628875500000|2021-08-13 17:25:00|12514.5|12513.2|12512.4|12511.1|12514.5|12513.2|12511.9|12510.6|220
1628875800000|2021-08-13 17:30:00|12512.3|12511|12511.7|12510.4|12513.4|12512.1|12511.6|12510.3|280
1628876100000|2021-08-13 17:35:00|12511.6|12510.3|12512.3|12511|12512.3|12511|12511.6|12510.3|172
1628876400000|2021-08-13 17:40:00|12512.2|12510.9|12512|12510.7|12512.7|12511.4|12509.9|12508.6|290
1628876700000|2021-08-13 17:45:00|12512.1|12510.8|12511.1|12509.8|12513.3|12512|12511|12509.7|219
1628877000000|2021-08-13 17:50:00|12511.2|12509.9|12509.8|12508.5|12511.4|12510.1|12509.1|12507.5|269
1628877300000|2021-08-13 17:55:00|12509.7|12508.4|12509.7|12508.4|12510.9|12509.3|12509.2|12507.9|290
1628877600000|2021-08-13 18:00:00|12509.8|12508.5|12512.2|12510.9|12512.3|12511|12509.4|12508.1|249
1628877900000|2021-08-13 18:05:00|12512.1|12510.8|12510.4|12509.1|12512.6|12511.2|12510.3|12509|251
1628878200000|2021-08-13 18:10:00|12510.3|12509|12509.1|12507.8|12511.2|12509.9|12509|12507.7|253
1628878500000|2021-08-13 18:15:00|12509.2|12507.9|12510|12508.7|12510.5|12509.2|12508.4|12507.1|235
1628878800000|2021-08-13 18:20:00|12510.4|12509.1|12512.3|12511|12512.5|12511.2|12509.8|12508.5|284
1628879100000|2021-08-13 18:25:00|12512.2|12510.9|12515.5|12514.2|12515.5|12514.2|12512.2|12510.9|296
1628879400000|2021-08-13 18:30:00|12515.4|12514.1|12517.1|12515.8|12517.3|12515.9|12515.3|12514|208
1628879700000|2021-08-13 18:35:00|12517|12515.7|12517.8|12516.5|12517.9|12516.6|12515.6|12514.3|267
1628880000000|2021-08-13 18:40:00|12517.9|12516.6|12519.9|12518.6|12520.4|12519|12517.7|12516.4|326
1628880300000|2021-08-13 18:45:00|12520.1|12518.8|12518.7|12517.4|12520.4|12519.1|12517|12515.7|331
1628880600000|2021-08-13 18:50:00|12518.6|12517.3|12519.5|12518.2|12520.4|12519|12518.6|12517.3|285
1628880900000|2021-08-13 18:55:00|12519.3|12518|12518.4|12517.1|12519.7|12518.4|12516.5|12515.2|251
1628881200000|2021-08-13 19:00:00|12518.5|12517.2|12516.2|12514.9|12519.2|12517.9|12516|12514.7|358
1628881500000|2021-08-13 19:05:00|12516.1|12514.8|12515.9|12514.6|12516.3|12514.9|12514.9|12513.6|241
1628881800000|2021-08-13 19:10:00|12515.7|12514.4|12514.9|12513.6|12516.5|12515.2|12514.8|12513.5|207
1628882100000|2021-08-13 19:15:00|12515|12513.7|12514.5|12513.2|12516.2|12514.5|12514.4|12513.1|191
1628882400000|2021-08-13 19:20:00|12514.6|12513.3|12513.8|12512.5|12514.9|12513.5|12513.7|12512.4|274
1628882700000|2021-08-13 19:25:00|12513.7|12512.4|12516.3|12515|12516.9|12515.6|12513.6|12512.3|255
1628883000000|2021-08-13 19:30:00|12516.6|12515.3|12517.8|12516.5|12519|12517.4|12516.6|12515|242
1628883300000|2021-08-13 19:35:00|12517.9|12516.6|12516.4|12515.1|12518.1|12516.6|12516.1|12514.8|184
1628883600000|2021-08-13 19:40:00|12516.3|12515|12517.8|12516.5|12518.1|12516.8|12516.2|12514.9|253
1628883900000|2021-08-13 19:45:00|12517.7|12516.4|12515.8|12514.5|12517.7|12516.4|12514.9|12513.6|293
1628884200000|2021-08-13 19:50:00|12515.4|12514.1|12515.9|12514.6|12517|12515.7|12515|12513.7|188
1628884500000|2021-08-13 19:55:00|12516|12514.7|12515|12513.7|12517.8|12516.4|12515|12513.7|418
1628884800000|2021-08-13 20:00:00|12514.9|12513.6|12519|12516.9|12520.2|12518.1|12514.9|12513.6|295
1628885100000|2021-08-13 20:05:00|12519.1|12517|12517.6|12515.5|12519.2|12517.1|12517|12514.9|197
1628885400000|2021-08-13 20:10:00|12517.4|12515.3|12518.9|12516.8|12519.1|12517|12517.1|12515|134
1628885700000|2021-08-13 20:15:00|12519|12516.9|12520|12517.9|12520.3|12518.2|12517.9|12515.8|234
1628886000000|2021-08-13 20:20:00|12520.1|12518|12521.4|12519.3|12522.4|12520.3|12519.3|12517.2|243
1628886300000|2021-08-13 20:25:00|12521.3|12519.2|12519.1|12517|12521.5|12519.8|12518.4|12516.8|163
1628886600000|2021-08-13 20:30:00|12518.8|12517.5|12517.5|12515.4|12519.2|12517.5|12516.7|12514.6|260
1628886900000|2021-08-13 20:35:00|12517.6|12515.5|12519.6|12517.5|12520.2|12518.3|12517.2|12515.1|308
1628887200000|2021-08-13 20:40:00|12519.7|12517.6|12516.8|12514.7|12519.8|12517.7|12516.5|12514.4|241
1628887500000|2021-08-13 20:45:00|12516.7|12514.6|12519.4|12517.3|12520|12517.9|12515.6|12513.5|308
1628887800000|2021-08-13 20:50:00|12519.3|12517.2|12516.1|12514|12520.1|12518|12514.6|12512.5|320
1628888100000|2021-08-13 20:55:00|12516|12513.9|12519|12512.5|12520|12514.4|12514.1|12507.3|273
1629057600000|2021-08-15 20:00:00|12523.2|12511.2|12524.5|12515.4|12524.5|12515.4|12523.2|12510.7|6
1629057900000|2021-08-15 20:05:00|12523.4|12511.7|12523.7|12510.7|12524.6|12515.4|12523.4|12510.7|9
1629058200000|2021-08-15 20:10:00|12521.5|12513.7|12523.7|12510.7|12523.7|12513.7|12521.5|12510.7|2
1629058800000|2021-08-15 20:20:00|12524.5|12515.4|12524.5|12515.4|12524.5|12515.4|12524.5|12515.4|1
1629059100000|2021-08-15 20:25:00|12523.7|12510.7|12523.7|12510.7|12523.7|12510.7|12523.7|12510.7|1
1629059700000|2021-08-15 20:35:00|12523.4|12511.7|12523.7|12510.7|12523.7|12511.7|12523.4|12510.7|2
1629060000000|2021-08-15 20:40:00|12524.5|12515.4|12523.7|12510.7|12524.5|12515.4|12523.7|12510.7|2
1629060600000|2021-08-15 20:50:00|12524.8|12511.8|12523.7|12510.7|12524.8|12511.8|12523.7|12510.7|2
1629060900000|2021-08-15 20:55:00|12524.5|12511.5|12523.7|12510.7|12524.5|12515.4|12523.7|12510.7|4
1629061200000|2021-08-15 21:00:00|12524.5|12515.4|12521.1|12515.3|12524.5|12516.6|12519.6|12515.3|9
1629061500000|2021-08-15 21:05:00|12520.4|12517.3|12524.5|12514.9|12524.7|12517.4|12519.6|12511.1|12
1629061800000|2021-08-15 21:10:00|12521.1|12518|12524.5|12516.9|12524.9|12519|12520.1|12515.8|21
1629062100000|2021-08-15 21:15:00|12524.8|12515.9|12523.5|12515.5|12524.8|12517|12519.5|12511.2|52
1629062400000|2021-08-15 21:20:00|12523.9|12514.2|12523.7|12515.1|12524.3|12515.5|12523.5|12512.4|34
1629062700000|2021-08-15 21:25:00|12524|12514.5|12524.3|12513.1|12524.6|12515.5|12523.5|12510.6|67
1629063000000|2021-08-15 21:30:00|12520.8|12515.2|12524.2|12513|12524.6|12516.6|12519.3|12511.6|68
1629063300000|2021-08-15 21:35:00|12523.6|12515.4|12524.2|12513.7|12525.2|12516.6|12519.7|12511.1|57
1629063600000|2021-08-15 21:40:00|12524.3|12513.1|12524.4|12513.5|12525.4|12515.6|12521.2|12511.8|53
1629063900000|2021-08-15 21:45:00|12524.6|12513.6|12523.9|12515.2|12524.6|12515.7|12520.6|12512.9|52
1629064200000|2021-08-15 21:50:00|12524.2|12514.6|12523.8|12514.3|12524.5|12515.3|12520.8|12512.2|52
1629064500000|2021-08-15 21:55:00|12524|12514.8|12520.3|12514.6|12524.5|12516.3|12518.8|12512.5|129
1629064800000|2021-08-15 22:00:00|12520.4|12513.6|12514.7|12511.6|12521.2|12517.2|12514|12510.9|274
1629065100000|2021-08-15 22:05:00|12514.6|12511.5|12515.5|12512.4|12515.9|12512.8|12513.4|12510.4|208
1629065400000|2021-08-15 22:10:00|12515.4|12512.3|12515|12511.9|12516.8|12513.7|12513.9|12510.8|239
1629065700000|2021-08-15 22:15:00|12515.1|12512|12514.8|12512.7|12515.9|12513.7|12513.2|12511|246
1629066000000|2021-08-15 22:20:00|12514.7|12512.6|12514.5|12512.4|12515.4|12513.4|12513.9|12511.8|214
1629066300000|2021-08-15 22:25:00|12514.6|12512.5|12516.5|12514.4|12517.7|12515.3|12514.4|12512.3|182
1629066600000|2021-08-15 22:30:00|12516.6|12514.5|12516.2|12513.8|12517.1|12514.5|12515.2|12512.6|182
1629066900000|2021-08-15 22:35:00|12516.1|12514|12518.1|12512.2|12518.1|12514.9|12515.9|12512.2|251
1629067200000|2021-08-15 22:40:00|12516.2|12513.4|12515.8|12513.7|12516.8|12514.3|12515.5|12513.1|109
1629067500000|2021-08-15 22:45:00|12515.9|12513.8|12515.6|12513.5|12516.3|12514.3|12515.3|12513.2|123
1629067800000|2021-08-15 22:50:00|12515.5|12513.4|12515.2|12513.1|12516|12513.9|12515.1|12512.9|116
1629068100000|2021-08-15 22:55:00|12515.1|12513|12515.3|12513.2|12516.1|12514|12514.7|12512.6|118
1629068400000|2021-08-15 23:00:00|12515.2|12513.1|12516.3|12514.2|12516.6|12514.5|12513.7|12512.1|244
1629068700000|2021-08-15 23:05:00|12516.2|12514.1|12517|12514.9|12517.6|12516|12515.7|12513.9|159
1629069000000|2021-08-15 23:10:00|12516.9|12514.8|12517.6|12515.5|12517.7|12515.9|12516.4|12514.4|96
1629069300000|2021-08-15 23:15:00|12517.5|12515.4|12518.9|12516.8|12519.1|12517.4|12516.7|12515.2|118
1629069600000|2021-08-15 23:20:00|12519|12516.9|12519.1|12517.8|12519.8|12518|12518.5|12516.7|95
1629069900000|2021-08-15 23:25:00|12519.5|12517.4|12519.4|12518.1|12520.1|12518.4|12518.9|12517.1|134
1629070200000|2021-08-15 23:30:00|12519.5|12518.2|12520.4|12518.3|12520.5|12518.9|12519.5|12517.7|112
1629070500000|2021-08-15 23:35:00|12520.5|12518.4|12520.4|12518.3|12520.6|12519|12520.1|12518|76
1629070800000|2021-08-15 23:40:00|12520.3|12518.2|12518.6|12516.5|12520.5|12518.4|12518.4|12516.3|148
1629071100000|2021-08-15 23:45:00|12518.5|12516.4|12519.1|12517|12519.1|12517.2|12517.8|12516|110
1629071400000|2021-08-15 23:50:00|12519|12516.9|12518.5|12517.2|12519.2|12517.5|12518.2|12516.5|90
1629071700000|2021-08-15 23:55:00|12518.6|12517.3|12519.4|12518.1|12521.3|12519.7|12518.5|12516.8|76
1629072000000|2021-08-16 00:00:00|12519.5|12518.2|12522.8|12520.7|12522.9|12521|12518.3|12516.6|244
1629072300000|2021-08-16 00:05:00|12522.9|12520.8|12525.1|12523|12525.5|12523.8|12522.3|12520.6|236
1629072600000|2021-08-16 00:10:00|12524.9|12522.8|12528.8|12527.5|12529.2|12527.5|12524.8|12522.8|190
1629072900000|2021-08-16 00:15:00|12528.6|12527.3|12527.3|12525.2|12530.4|12529|12527|12525.2|215
1629073200000|2021-08-16 00:20:00|12527.5|12525.4|12528.7|12527.4|12529.5|12527.8|12527.1|12525.4|151
1629073500000|2021-08-16 00:25:00|12528.8|12527.5|12528.5|12527.2|12529.9|12528.3|12527.8|12526.3|135
1629073800000|2021-08-16 00:30:00|12528.4|12527.1|12530.1|12528.8|12530.4|12529.1|12528.4|12527.1|167
1629074100000|2021-08-16 00:35:00|12530|12528.7|12531.8|12530.5|12532.4|12530.8|12529.9|12528.6|131
1629074400000|2021-08-16 00:40:00|12531.7|12530.4|12532.6|12531.3|12533|12531.5|12531.6|12529.9|148
1629074700000|2021-08-16 00:45:00|12532.5|12531.2|12532.4|12531.1|12534|12532.1|12532|12530.5|201
1629075000000|2021-08-16 00:50:00|12532.5|12531.2|12535.9|12533.8|12536|12534.1|12532.2|12530.5|227
1629075300000|2021-08-16 00:55:00|12536|12533.9|12533.2|12531.9|12536.7|12534.8|12532.9|12531.3|208
1629075600000|2021-08-16 01:00:00|12533.3|12532|12533.9|12531.8|12535.6|12533.7|12532.6|12530.9|275
1629075900000|2021-08-16 01:05:00|12534|12531.9|12533.7|12531.6|12534.9|12533.2|12532.3|12531|221
1629076200000|2021-08-16 01:10:00|12533.6|12531.5|12532.4|12530.3|12533.7|12531.9|12530.9|12529.2|231
1629076500000|2021-08-16 01:15:00|12532.3|12530.2|12531.8|12530.5|12533.4|12531.8|12530.7|12529.3|262
1629076800000|2021-08-16 01:20:00|12531.7|12530.4|12531.3|12530|12532.4|12530.7|12530.2|12528.6|179
1629077100000|2021-08-16 01:25:00|12531.2|12529.9|12529.7|12527.6|12531.9|12530.6|12529.2|12527.5|213
1629077400000|2021-08-16 01:30:00|12529.8|12527.7|12531.1|12529.8|12532.4|12531|12528.6|12527.1|358
1629077700000|2021-08-16 01:35:00|12531|12529.7|12529.5|12528.2|12531.3|12530|12529.2|12527.6|242
1629078000000|2021-08-16 01:40:00|12529.6|12528.3|12528.8|12527.5|12530.1|12528.8|12527.7|12526.3|216
1629078300000|2021-08-16 01:45:00|12528.9|12527.6|12530.1|12528.8|12532.4|12530.7|12528.9|12527.6|261
1629078600000|2021-08-16 01:50:00|12530|12528.7|12531.4|12529.3|12532.3|12530.8|12528.2|12526.9|244
1629078900000|2021-08-16 01:55:00|12531.3|12529.2|12531.5|12529.4|12531.7|12529.9|12528.9|12527.6|207
1629079200000|2021-08-16 02:00:00|12531.9|12529.8|12531.9|12530.6|12534.1|12532.4|12531.8|12529.8|282
1629079500000|2021-08-16 02:05:00|12532|12530.7|12531.4|12530.1|12532.5|12531|12530.1|12528.3|305
1629079800000|2021-08-16 02:10:00|12531.5|12530.2|12531.7|12530.4|12533.2|12531.7|12531.4|12529.7|234
1629080100000|2021-08-16 02:15:00|12531.9|12530.6|12532.9|12531.6|12533.4|12531.7|12531.2|12529.5|208
1629080400000|2021-08-16 02:20:00|12533.2|12531.1|12533.5|12531.4|12533.6|12532|12531.9|12530.3|130
1629080700000|2021-08-16 02:25:00|12533.1|12531.8|12532.4|12531.1|12533.3|12531.8|12531.9|12530.2|101
1629081000000|2021-08-16 02:30:00|12532.5|12531.2|12530|12528.7|12533.6|12531.9|12529.9|12528.4|198
1629081300000|2021-08-16 02:35:00|12530.1|12528.8|12530.2|12528.9|12530.9|12529.2|12529.2|12527.5|192
1629081600000|2021-08-16 02:40:00|12530.1|12528.8|12530.2|12528.9|12530.4|12529.1|12528.8|12527.2|159
1629081900000|2021-08-16 02:45:00|12530.1|12528.8|12528.1|12526.8|12530.5|12528.9|12527.8|12526.3|132
1629082200000|2021-08-16 02:50:00|12528.2|12526.9|12529.4|12528.1|12529.6|12528.1|12527.9|12526.2|126
1629082500000|2021-08-16 02:55:00|12529.3|12528|12530.3|12529|12530.9|12529.2|12528.8|12527.2|100
1629082800000|2021-08-16 03:00:00|12530.4|12529.1|12534.3|12533|12535.2|12533.6|12530.4|12529.1|181
1629083100000|2021-08-16 03:05:00|12534.4|12533.1|12539.8|12538.5|12539.8|12538.5|12534.2|12532.5|199
1629083400000|2021-08-16 03:10:00|12539.7|12538.4|12539.6|12538.3|12540.6|12539.2|12538.8|12537.5|188
1629083700000|2021-08-16 03:15:00|12539.7|12538.4|12542.5|12540.4|12543.5|12541.8|12539.5|12538.2|237
1629084000000|2021-08-16 03:20:00|12542.4|12541.1|12540.8|12539.5|12543.4|12541.4|12540.4|12538.7|210
1629084300000|2021-08-16 03:25:00|12540.7|12539.4|12541.8|12539.7|12542.5|12541|12540.7|12538.9|175
1629084600000|2021-08-16 03:30:00|12541.7|12540.4|12543|12540.9|12543.6|12542|12541.3|12539.6|204
1629084900000|2021-08-16 03:35:00|12542.9|12540.8|12543.1|12541.8|12543.7|12542.1|12542.6|12540.8|148
1629085200000|2021-08-16 03:40:00|12543|12541.7|12542.6|12540.5|12543.1|12541.8|12541.8|12540.2|108
1629085500000|2021-08-16 03:45:00|12542.7|12540.6|12542.5|12540.4|12543.5|12541.7|12540.9|12538.8|187
1629085800000|2021-08-16 03:50:00|12542.4|12540.3|12542|12540.7|12543.1|12541.6|12541.8|12540.2|142
1629086100000|2021-08-16 03:55:00|12541.9|12540.6|12542.3|12540.2|12542.9|12541.2|12541.4|12539.7|146
1629086400000|2021-08-16 04:00:00|12542.4|12540.3|12539|12537.7|12542.7|12541.2|12538.9|12536.8|189
1629086700000|2021-08-16 04:05:00|12538.9|12537.6|12540.2|12538.9|12540.7|12539.1|12538.9|12537.6|107
1629087000000|2021-08-16 04:10:00|12540.1|12538.8|12537.9|12536.6|12540.3|12539|12537.9|12536.6|126
1629087300000|2021-08-16 04:15:00|12538|12536.7|12537.5|12536.2|12538.6|12537.3|12537.4|12536.1|107
1629087600000|2021-08-16 04:20:00|12537.6|12536.3|12535.8|12534.5|12537.6|12536.3|12535.8|12534.5|107
1629087900000|2021-08-16 04:25:00|12535.7|12534.4|12535.7|12534.4|12536.6|12535|12535.4|12534.1|90
1629088200000|2021-08-16 04:30:00|12535.8|12534.5|12535.7|12534.4|12536.4|12534.6|12535.2|12533.5|100
1629088500000|2021-08-16 04:35:00|12535.6|12534.3|12535.1|12533.8|12536.2|12534.6|12534.8|12533.3|109
1629088800000|2021-08-16 04:40:00|12535.2|12533.9|12535.3|12534|12535.6|12534.3|12534.4|12533.1|91
1629089100000|2021-08-16 04:45:00|12535.4|12534.1|12534.5|12533.2|12535.7|12534.4|12534.5|12532.8|72
1629089400000|2021-08-16 04:50:00|12534.6|12533.3|12533.1|12531.8|12534.6|12533.3|12533.1|12531.4|87
1629089700000|2021-08-16 04:55:00|12533.2|12531.9|12534.2|12532.9|12534.2|12532.9|12532.6|12531.3|82
1629090000000|2021-08-16 05:00:00|12534.1|12532.8|12534.5|12533.2|12535.1|12533.7|12532.7|12531.3|176
1629090300000|2021-08-16 05:05:00|12534.4|12533.1|12536.6|12535.3|12537.4|12536.1|12534.2|12532.9|138
1629090600000|2021-08-16 05:10:00|12536.7|12535.4|12537.9|12536.6|12538.4|12536.9|12536|12534.7|135
1629090900000|2021-08-16 05:15:00|12538|12536.7|12537.9|12536.6|12538.7|12537.1|12537.1|12535.7|127
1629091200000|2021-08-16 05:20:00|12537.8|12536.5|12538.1|12536.8|12538.6|12536.9|12537.2|12535.9|93
1629091500000|2021-08-16 05:25:00|12538|12536.7|12538.5|12537.2|12538.5|12537.2|12537.7|12536.4|67
1629091800000|2021-08-16 05:30:00|12538.6|12537.3|12537.9|12536.6|12539.6|12538.1|12537.9|12536.6|196
1629092100000|2021-08-16 05:35:00|12538.1|12536.8|12537.6|12536.3|12538.8|12537.3|12537.4|12535.9|133
1629092400000|2021-08-16 05:40:00|12537.5|12536.2|12538.1|12536.8|12538.1|12536.8|12537.1|12535.8|139
1629092700000|2021-08-16 05:45:00|12538.4|12537.1|12539.2|12537.9|12539.7|12538.4|12538.3|12537|160
1629093000000|2021-08-16 05:50:00|12539.1|12537.8|12541.9|12540.6|12542.3|12540.8|12538.8|12537.5|148
1629093300000|2021-08-16 05:55:00|12542|12540.7|12541.1|12539|12542.1|12540.8|12540.1|12538.5|283
1629093600000|2021-08-16 06:00:00|12540.7|12539.4|12538|12536.7|12541.3|12540|12537.9|12536.6|326
1629093900000|2021-08-16 06:05:00|12538.1|12536.8|12540.5|12539.2|12541.1|12539.8|12537|12535.2|345
1629094200000|2021-08-16 06:10:00|12540.9|12539.6|12541.3|12540|12542.6|12541.3|12540.2|12538.9|273
1629094500000|2021-08-16 06:15:00|12541.5|12540.2|12539.9|12538.6|12542.1|12540.8|12539.6|12538.3|236
1629094800000|2021-08-16 06:20:00|12540.1|12538.8|12539.8|12538.5|12540.8|12539.5|12538.8|12537.5|205
1629095100000|2021-08-16 06:25:00|12540.3|12539|12538.3|12537|12540.7|12539.3|12537.8|12536.5|248
1629095400000|2021-08-16 06:30:00|12538.2|12536.9|12537|12535.7|12538.7|12537.3|12535.8|12534.5|268
1629095700000|2021-08-16 06:35:00|12537.4|12536.1|12541.5|12540.2|12541.5|12540.2|12537.2|12535.6|246
1629096000000|2021-08-16 06:40:00|12541.4|12540.1|12541.3|12540|12543.1|12541.4|12541.2|12539.9|179
1629096300000|2021-08-16 06:45:00|12541.2|12539.9|12542.4|12541.1|12543|12541.7|12540.7|12539.4|168
1629096600000|2021-08-16 06:50:00|12542.3|12541|12546.7|12545.4|12546.8|12545.5|12542.2|12540.9|256
1629096900000|2021-08-16 06:55:00|12546.6|12545.3|12545.7|12544.4|12546.9|12545.6|12544.9|12543.6|270
1629097200000|2021-08-16 07:00:00|12545.4|12544.1|12551.7|12549.6|12551.8|12550|12545.3|12543.9|648
1629097500000|2021-08-16 07:05:00|12551.5|12549.4|12549.3|12547.2|12554.4|12552.6|12549|12547.2|506
1629097800000|2021-08-16 07:10:00|12549.4|12547.3|12548.8|12546.7|12551.1|12549.3|12546.4|12545|426
1629098100000|2021-08-16 07:15:00|12548.6|12546.5|12542.9|12540.8|12549.4|12547.9|12541.7|12540|450
1629098400000|2021-08-16 07:20:00|12542.6|12540.5|12543.2|12541.1|12544|12542.6|12538.5|12536.9|484
1629098700000|2021-08-16 07:25:00|12542.2|12540.9|12541.2|12539.9|12543.5|12542|12540.4|12538.9|431
1629099000000|2021-08-16 07:30:00|12541.5|12540.2|12542.8|12541.5|12543.2|12541.9|12539.5|12537.9|326
1629099300000|2021-08-16 07:35:00|12543.2|12541.9|12543.4|12542.1|12546.2|12544.7|12542.9|12541.4|366
1629099600000|2021-08-16 07:40:00|12543.5|12542.2|12546|12544.7|12546|12544.7|12542|12540.4|300
1629099900000|2021-08-16 07:45:00|12546.1|12544.8|12547.3|12546|12552.3|12551|12546.1|12544.8|581
1629100200000|2021-08-16 07:50:00|12547.2|12545.9|12550.3|12549|12551.9|12550.2|12546.6|12544.8|324
1629100500000|2021-08-16 07:55:00|12550|12548.7|12549.8|12548.5|12551|12549.4|12548.7|12547.1|285
1629100800000|2021-08-16 08:00:00|12549.9|12548.6|12544.9|12543.6|12550.5|12549.2|12544.8|12543.2|375
1629101100000|2021-08-16 08:05:00|12545|12543.7|12545.5|12544.2|12546.4|12545.1|12544.3|12542.8|362
1629101400000|2021-08-16 08:10:00|12545.4|12544.1|12546|12544.7|12546.5|12545.2|12544.9|12543.6|346
1629101700000|2021-08-16 08:15:00|12546.2|12544.9|12546.4|12545.1|12546.5|12545.2|12544.2|12542.6|266
1629102000000|2021-08-16 08:20:00|12546.5|12545.2|12545.3|12544|12548.2|12546.7|12545|12543.7|228
1629102300000|2021-08-16 08:25:00|12545.6|12544.3|12544.1|12542.8|12546.5|12545.2|12543.7|12541.9|317
1629102600000|2021-08-16 08:30:00|12544|12542.7|12543.5|12542.2|12545.3|12544|12540.9|12539.6|368
1629102900000|2021-08-16 08:35:00|12543.2|12541.9|12542.7|12541.4|12543.8|12542.5|12540.2|12538.9|311
1629103200000|2021-08-16 08:40:00|12542.8|12541.5|12538|12536.7|12542.8|12541.5|12538|12536.7|233
1629103500000|2021-08-16 08:45:00|12538.1|12536.8|12535.5|12534.2|12538.8|12537.5|12534.7|12533.4|370
1629103800000|2021-08-16 08:50:00|12535.4|12534.1|12541.4|12539.3|12542|12540.4|12534.4|12533.1|333
1629104100000|2021-08-16 08:55:00|12541.5|12539.4|12542.4|12540.3|12543.3|12541.8|12540.2|12538.7|318
1629104400000|2021-08-16 09:00:00|12542.3|12540.2|12541.5|12540.2|12542.7|12541.1|12540.9|12539.2|226
1629104700000|2021-08-16 09:05:00|12541.3|12540|12544.5|12543.2|12544.6|12543.3|12541.3|12539.7|199
1629105000000|2021-08-16 09:10:00|12544.4|12543.1|12542.6|12541.3|12544.9|12543.6|12541.6|12540.3|262
1629105300000|2021-08-16 09:15:00|12542.5|12541.2|12546.7|12545.4|12546.7|12545.4|12540.9|12539.6|293
1629105600000|2021-08-16 09:20:00|12546.9|12545.6|12545.8|12544.5|12547.6|12546.3|12545.6|12543.9|264
1629105900000|2021-08-16 09:25:00|12545.9|12544.6|12546.9|12545.6|12547.9|12546.4|12545.6|12544.3|210
1629106200000|2021-08-16 09:30:00|12546.7|12545.4|12550.7|12549.4|12551.3|12550|12546.6|12545.3|290
1629106500000|2021-08-16 09:35:00|12550.6|12549.3|12552.1|12550.8|12553.4|12551.7|12550|12548.4|302
1629106800000|2021-08-16 09:40:00|12552|12550.7|12549|12547.7|12552.1|12550.8|12548.7|12547.2|252
1629107100000|2021-08-16 09:45:00|12549.3|12548|12547.1|12545.8|12549.3|12548|12547.1|12545.8|265
1629107400000|2021-08-16 09:50:00|12547.2|12545.9|12546.4|12545.1|12548|12546.7|12545.5|12544.2|219
1629107700000|2021-08-16 09:55:00|12546.5|12545.2|12548.8|12547.5|12549|12547.7|12545.3|12544|203
1629108000000|2021-08-16 10:00:00|12548.7|12547.4|12550|12548.7|12550.1|12548.8|12547.3|12546|180
1629108300000|2021-08-16 10:05:00|12550.1|12548.8|12551.1|12549.8|12552.5|12551.2|12549.5|12548.1|254
1629108600000|2021-08-16 10:10:00|12551.2|12549.9|12553.5|12552.2|12555.4|12554|12551.1|12549.8|348
1629108900000|2021-08-16 10:15:00|12553.6|12552.3|12554.2|12552.9|12556.5|12555.2|12553.5|12552.2|266
1629109200000|2021-08-16 10:20:00|12554.3|12553|12557.5|12555.4|12559.3|12558|12553.4|12552.1|312
1629109500000|2021-08-16 10:25:00|12557.4|12555.3|12555.4|12554.1|12557.7|12556.3|12555|12553.7|328
1629109800000|2021-08-16 10:30:00|12555.3|12554|12550.3|12549|12555.7|12554.3|12548.9|12547.4|414
1629110100000|2021-08-16 10:35:00|12550.4|12549.1|12549.9|12548.6|12554.2|12552.9|12549.8|12548.5|417
1629110400000|2021-08-16 10:40:00|12550|12548.7|12549.9|12548.6|12550.7|12549.4|12547.8|12546.5|406
1629110700000|2021-08-16 10:45:00|12549.8|12548.5|12548.8|12547.5|12551.2|12549.9|12548.6|12547.3|327
1629111000000|2021-08-16 10:50:00|12548.9|12547.6|12549.8|12548.5|12551|12549.7|12548.1|12546.8|302
1629111300000|2021-08-16 10:55:00|12549.9|12548.6|12550.4|12549.1|12552.1|12550.8|12548.7|12547|214
1629111600000|2021-08-16 11:00:00|12549.8|12548.5|12551.1|12549.8|12551.3|12550|12548.1|12546.8|275
1629111900000|2021-08-16 11:05:00|12550.9|12549.6|12550.7|12549.4|12551.9|12550.6|12549.6|12548.3|335
1629112200000|2021-08-16 11:10:00|12550.9|12549.6|12553.6|12552.3|12554.7|12553.4|12550.7|12549.4|253
1629112500000|2021-08-16 11:15:00|12553.5|12552.2|12555.7|12554.4|12556.1|12554.8|12552.9|12551.6|288
1629112800000|2021-08-16 11:20:00|12555.8|12554.5|12557.4|12556.1|12558.4|12557.1|12555.7|12554.4|355
1629113100000|2021-08-16 11:25:00|12557.5|12556.2|12552.8|12551.5|12558.3|12557|12551.9|12550.6|302
1629113400000|2021-08-16 11:30:00|12552.7|12551.4|12554.5|12553.2|12554.7|12553.4|12551|12549.5|329
1629113700000|2021-08-16 11:35:00|12554.6|12553.3|12554.2|12552.9|12556.3|12555|12553.9|12552.3|272
1629114000000|2021-08-16 11:40:00|12554.1|12552.8|12554.4|12553.1|12555.4|12554.1|12553.4|12552.1|226
1629114300000|2021-08-16 11:45:00|12554.5|12553.2|12560.2|12558.9|12562.7|12561.1|12554.5|12553.2|342
1629114600000|2021-08-16 11:50:00|12560.1|12558.8|12555.2|12553.9|12560.1|12558.8|12555.1|12553.4|267
1629114900000|2021-08-16 11:55:00|12555.3|12554|12556.1|12554.8|12557.4|12556.1|12554.4|12552.7|315
1629115200000|2021-08-16 12:00:00|12556|12554.7|12561.4|12560.1|12565.2|12563.9|12555.2|12553.9|606
1629115500000|2021-08-16 12:05:00|12561.5|12560.2|12563|12561.7|12565|12563.5|12561.2|12559.6|411
1629115800000|2021-08-16 12:10:00|12563.1|12561.8|12557.5|12556.2|12564.6|12563.3|12556.4|12555.1|419
1629116100000|2021-08-16 12:15:00|12557.3|12556|12563.1|12561.8|12565.4|12564.1|12557.2|12555.9|465
1629116400000|2021-08-16 12:20:00|12563.5|12561.4|12562.6|12561.3|12566.4|12565.1|12561.4|12559.8|539
1629116700000|2021-08-16 12:25:00|12562.9|12561.6|12561.7|12559.6|12564.6|12563.3|12560.2|12558.9|388
1629117000000|2021-08-16 12:30:00|12561.8|12559.7|12561.3|12560|12565.5|12564.2|12560.6|12558.7|537
1629117300000|2021-08-16 12:35:00|12561.4|12560.1|12560|12558.7|12563.9|12562.6|12559.3|12558|425
1629117600000|2021-08-16 12:40:00|12559.9|12558.6|12560.7|12559.4|12561.8|12560.5|12558|12556.7|392
1629117900000|2021-08-16 12:45:00|12560.8|12559.5|12561|12559.7|12563.9|12562.6|12559.9|12558.6|361
1629118200000|2021-08-16 12:50:00|12561.1|12559.8|12560.8|12559.5|12562.5|12561.2|12559.5|12558.2|448
1629118500000|2021-08-16 12:55:00|12560.7|12559.4|12559.8|12558.5|12563.7|12562.4|12558.9|12557.6|420
1629118800000|2021-08-16 13:00:00|12559.9|12558.6|12559.3|12558|12560.5|12559.2|12557.5|12556.2|557
1629119100000|2021-08-16 13:05:00|12559.4|12558.1|12556.5|12555.2|12561.5|12560.2|12556.4|12555.1|430
1629119400000|2021-08-16 13:10:00|12556.4|12555.1|12557.5|12556.2|12558.8|12557.1|12555.6|12554.3|457
1629119700000|2021-08-16 13:15:00|12558.1|12556.8|12557.7|12556.4|12560.8|12559.5|12556.8|12555.4|435
1629120000000|2021-08-16 13:20:00|12557.9|12556.6|12555.2|12553.9|12558.2|12556.9|12554.2|12552.6|486
1629120300000|2021-08-16 13:25:00|12555|12553.7|12555.6|12554.3|12557.6|12556.3|12554.2|12552.9|459
1629120600000|2021-08-16 13:30:00|12555.7|12554.4|12566.4|12565.1|12566.7|12565.4|12553.4|12552.1|896
1629120900000|2021-08-16 13:35:00|12566.2|12564.9|12561.2|12559.9|12571.9|12570.6|12561.1|12559.8|873
1629121200000|2021-08-16 13:40:00|12561.4|12560.1|12563.5|12562.2|12565.7|12564.4|12561|12559.7|703
1629121500000|2021-08-16 13:45:00|12563.4|12562.1|12565.2|12563.9|12570.2|12568.9|12562.8|12561.5|625
1629121800000|2021-08-16 13:50:00|12565.1|12563.8|12569.6|12568.3|12571.1|12569.8|12565.1|12563.8|671
1629122100000|2021-08-16 13:55:00|12569.9|12568.6|12572.5|12571.2|12576.6|12575.3|12569.9|12568.6|710
1629122400000|2021-08-16 14:00:00|12573|12571.7|12569.4|12568.1|12576.2|12574.9|12569.2|12567.9|773
1629122700000|2021-08-16 14:05:00|12569.5|12568.2|12561.9|12560.6|12569.9|12568.6|12557.9|12556|654
1629123000000|2021-08-16 14:10:00|12562|12560.7|12557.4|12556.1|12564.1|12562.8|12555.1|12553.8|766
1629123300000|2021-08-16 14:15:00|12557.5|12556.2|12568.1|12566.8|12568.4|12566.8|12556.1|12554.8|770
1629123600000|2021-08-16 14:20:00|12568|12566.7|12567|12565.7|12573.7|12572.3|12566.8|12565.5|692
1629123900000|2021-08-16 14:25:00|12567.1|12565.8|12571.3|12570|12573.3|12572|12566|12564.7|568
1629124200000|2021-08-16 14:30:00|12571.5|12570.2|12574.8|12573.5|12576.8|12575.5|12565.5|12563.8|786
1629124500000|2021-08-16 14:35:00|12574.9|12573.6|12567.6|12566.3|12575.5|12574.2|12566.9|12565.6|620
1629124800000|2021-08-16 14:40:00|12567.7|12566.4|12567.7|12566.4|12568.4|12567.1|12563|12561.7|675
1629125100000|2021-08-16 14:45:00|12567.6|12566.3|12570.5|12569.2|12573|12571.7|12565.3|12564|644
1629125400000|2021-08-16 14:50:00|12570.7|12569.4|12574.2|12572.9|12576.3|12574.3|12565.6|12564.3|775
1629125700000|2021-08-16 14:55:00|12574.3|12573|12579.3|12578|12579.3|12578|12573.6|12572.3|805
1629126000000|2021-08-16 15:00:00|12579.2|12577.9|12584|12582.7|12584.5|12583.2|12575.1|12573.8|758
1629126300000|2021-08-16 15:05:00|12583.7|12582.4|12582.1|12580.8|12584.1|12582.8|12578.7|12577.4|499
1629126600000|2021-08-16 15:10:00|12582|12580.7|12581|12579.7|12585|12583.7|12579.8|12578.5|614
1629126900000|2021-08-16 15:15:00|12580.6|12579.3|12577.8|12576.5|12581.5|12580.2|12574.6|12573.3|669
1629127200000|2021-08-16 15:20:00|12577.6|12576.3|12577|12575.7|12577.6|12576.3|12574.2|12572.9|368
1629127500000|2021-08-16 15:25:00|12576.9|12575.6|12579.3|12578|12579.7|12578.4|12573.4|12572.1|411
1629127800000|2021-08-16 15:30:00|12579.5|12578.2|12574.9|12573.6|12579.7|12578.4|12574.7|12573.3|421
1629128100000|2021-08-16 15:35:00|12574|12572.7|12574.4|12573.1|12575.1|12573.8|12569.5|12568.2|462
1629128400000|2021-08-16 15:40:00|12574.2|12572.9|12568.8|12567.5|12575.5|12574.2|12567.7|12566.4|391
1629128700000|2021-08-16 15:45:00|12568.6|12567.3|12570.2|12568.9|12570.2|12568.9|12566.3|12565|345
1629129000000|2021-08-16 15:50:00|12570.4|12569.1|12570.5|12569.2|12571.3|12570|12567.8|12566.5|448
1629129300000|2021-08-16 15:55:00|12570.4|12569.1|12570.1|12568.8|12572.1|12570.8|12565.7|12564.4|446
1629129600000|2021-08-16 16:00:00|12569.9|12568.6|12572.6|12571.3|12572.7|12571.4|12568.1|12566.8|493
1629129900000|2021-08-16 16:05:00|12572.7|12571.4|12573.7|12572.4|12574.3|12573|12571.1|12569.8|374
1629130200000|2021-08-16 16:10:00|12573.9|12572.6|12575.9|12574.6|12576.2|12574.9|12573.2|12571.9|418
1629130500000|2021-08-16 16:15:00|12576|12574.7|12575.8|12574.5|12576.2|12574.9|12573.9|12572.6|319
1629130800000|2021-08-16 16:20:00|12575.9|12574.6|12575.3|12574|12575.9|12574.6|12573.5|12572.2|254
1629131100000|2021-08-16 16:25:00|12575.6|12574.3|12577.5|12576.2|12578.3|12577|12575.4|12574.1|283
1629131400000|2021-08-16 16:30:00|12577.4|12576.1|12578.4|12577.1|12578.6|12577.3|12576.8|12575.5|335
1629131700000|2021-08-16 16:35:00|12578.5|12577.2|12578.3|12577|12579.8|12578.5|12577.5|12575.9|234
1629132000000|2021-08-16 16:40:00|12578.2|12576.9|12576.3|12575|12578.5|12577.2|12575.8|12574.5|238
1629132300000|2021-08-16 16:45:00|12576.4|12575.1|12573|12571.7|12576.8|12575.5|12572.8|12571.5|299
1629132600000|2021-08-16 16:50:00|12573.1|12571.8|12575.2|12573.9|12575.6|12574.3|12573|12571.7|314
1629132900000|2021-08-16 16:55:00|12575.3|12574|12575.3|12574|12576|12574.7|12574.3|12573|309
1629133200000|2021-08-16 17:00:00|12575.2|12573.9|12574.9|12573.6|12576.5|12575.2|12574.2|12572.9|256
1629133500000|2021-08-16 17:05:00|12575|12573.7|12574.1|12572.8|12576.1|12574.8|12574.1|12572.8|274
1629133800000|2021-08-16 17:10:00|12574.2|12572.9|12575|12573.7|12575.5|12574.1|12574|12572.7|243
1629134100000|2021-08-16 17:15:00|12575.1|12573.8|12573.9|12572.6|12575.7|12574.4|12573.5|12572.2|227
1629134400000|2021-08-16 17:20:00|12574|12572.7|12575.1|12573.8|12575.5|12574.2|12573.5|12572.2|300
1629134700000|2021-08-16 17:25:00|12575.2|12573.9|12574.3|12573|12575.2|12573.9|12574.1|12572.8|189
1629135000000|2021-08-16 17:30:00|12574.4|12573.1|12574|12572.7|12575.4|12574.1|12573.4|12572.1|202
1629135300000|2021-08-16 17:35:00|12574.1|12572.8|12571.8|12570.5|12574.1|12572.8|12571.7|12570.4|137
1629135600000|2021-08-16 17:40:00|12571.9|12570.6|12571.8|12570.5|12572.4|12571.1|12570.9|12569.6|223
1629135900000|2021-08-16 17:45:00|12571.9|12570.6|12572.5|12571.2|12572.5|12571.2|12570.8|12569.5|183
1629136200000|2021-08-16 17:50:00|12572.3|12571|12572.6|12571.3|12573.5|12572.2|12572|12570.7|145
1629136500000|2021-08-16 17:55:00|12572.7|12571.4|12572.2|12570.9|12573.6|12572.1|12572.1|12570.8|186
1629136800000|2021-08-16 18:00:00|12571.9|12570.6|12571|12569.7|12572.7|12571.4|12570.4|12569.1|288
1629137100000|2021-08-16 18:05:00|12571.1|12569.8|12571.9|12570.6|12572.8|12571.5|12570.2|12568.9|281
1629137400000|2021-08-16 18:10:00|12572|12570.7|12570.4|12569.1|12572.1|12570.8|12569.6|12568.3|200
1629137700000|2021-08-16 18:15:00|12570.6|12569.3|12571.8|12570.5|12572.1|12570.8|12570.2|12568.9|198
1629138000000|2021-08-16 18:20:00|12571.7|12570.4|12575.1|12573.8|12575.3|12574|12571.4|12570.1|354
1629138300000|2021-08-16 18:25:00|12575.2|12573.9|12574.1|12572.8|12577.5|12576.2|12574|12572.7|291
1629138600000|2021-08-16 18:30:00|12574.5|12573.2|12572.7|12571.4|12574.5|12573.2|12571.7|12570.4|154
1629138900000|2021-08-16 18:35:00|12572.6|12571.3|12575.8|12574.5|12577.4|12576.1|12572.6|12571.3|326
1629139200000|2021-08-16 18:40:00|12575.7|12574.4|12576.6|12575.3|12576.7|12575.4|12575.3|12574|286
1629139500000|2021-08-16 18:45:00|12576.4|12575.1|12573.6|12572.3|12576.7|12575.4|12573.2|12571.9|207
1629139800000|2021-08-16 18:50:00|12573.7|12572.4|12573|12571.7|12574.2|12572.9|12571.9|12570.6|244
1629140100000|2021-08-16 18:55:00|12572.9|12571.6|12571.9|12570.6|12573.2|12571.9|12571.4|12570.1|354
1629140400000|2021-08-16 19:00:00|12572|12570.7|12571.6|12570.3|12573.2|12571.9|12571.1|12569.8|334
1629140700000|2021-08-16 19:05:00|12571.8|12570.5|12571.9|12570.6|12572.6|12571.3|12570.9|12569.6|221
1629141000000|2021-08-16 19:10:00|12572|12570.7|12572.2|12570.9|12573|12571.7|12571.5|12570|274
1629141300000|2021-08-16 19:15:00|12572.1|12570.8|12574.2|12572.9|12574.5|12573.2|12572|12570.7|259
1629141600000|2021-08-16 19:20:00|12574.3|12573|12575|12573.7|12576|12574.7|12573.4|12572.1|282
1629141900000|2021-08-16 19:25:00|12575.1|12573.8|12575|12573.7|12575.9|12574.6|12574.8|12573.5|169
1629142200000|2021-08-16 19:30:00|12574.7|12573.4|12571|12569.7|12575|12573.7|12571|12569.7|199
1629142500000|2021-08-16 19:35:00|12571.1|12569.8|12571.7|12570.4|12572|12570.7|12569.6|12568.3|317
1629142800000|2021-08-16 19:40:00|12571.6|12570.3|12570.2|12568.9|12572|12570.7|12569.8|12568.4|311
1629143100000|2021-08-16 19:45:00|12570.3|12569|12570.6|12569.3|12571.6|12570.3|12569.1|12567.8|243
1629143400000|2021-08-16 19:50:00|12570.5|12569.2|12567.3|12566|12570.6|12569.3|12567|12565.7|325
1629143700000|2021-08-16 19:55:00|12567.4|12566.1|12569.5|12568.2|12570.6|12569.3|12567.4|12566.1|496
1629144000000|2021-08-16 20:00:00|12569.6|12568.3|12572.5|12571.2|12572.6|12571.3|12568.8|12567.3|338
1629144300000|2021-08-16 20:05:00|12572.4|12571.1|12574.6|12573.3|12574.9|12573.6|12572|12570.7|187
1629144600000|2021-08-16 20:10:00|12574.5|12573.2|12575|12573.7|12575.2|12573.7|12574.1|12572.8|157
1629144900000|2021-08-16 20:15:00|12575.1|12573.8|12572.2|12570.9|12575.1|12573.8|12572.1|12570.6|126
1629145200000|2021-08-16 20:20:00|12572|12570.7|12572|12570.7|12572.5|12570.9|12571.8|12570.2|134
1629145500000|2021-08-16 20:25:00|12572.1|12570.8|12573|12571.7|12573.3|12571.7|12571.2|12569.9|195
1629145800000|2021-08-16 20:30:00|12572.9|12571.6|12574.3|12573|12574.5|12573.2|12571.4|12569.6|219
1629146100000|2021-08-16 20:35:00|12574.2|12572.9|12575|12573.7|12575.1|12573.8|12573.3|12572|172
1629146400000|2021-08-16 20:40:00|12574.9|12573.6|12575.2|12573.9|12576.1|12574.5|12574.7|12573.4|202
1629146700000|2021-08-16 20:45:00|12575.3|12574|12575.5|12573.4|12576.2|12574.1|12574.8|12573.1|166
1629147000000|2021-08-16 20:50:00|12575.9|12573.8|12576.4|12574.3|12576.8|12574.7|12575|12572.9|202
1629147300000|2021-08-16 20:55:00|12576.8|12574.7|12576.8|12570|12577.6|12575|12575.7|12570|190
1629147600000|2021-08-16 21:00:00|12576.9|12569.9|12573.7|12566.7|12577|12570|12573.7|12566.7|28
1629147900000|2021-08-16 21:05:00|12573.2|12566.2|12576.2|12569.2|12576.5|12569.5|12573.2|12566.2|106
1629148200000|2021-08-16 21:10:00|12574.6|12568|12575.9|12568.9|12577.7|12570.7|12574.2|12567.9|122
1629148500000|2021-08-16 21:15:00|12575.1|12568.1|12577.3|12570.3|12577.7|12570.7|12571|12565|183
1629148800000|2021-08-16 21:20:00|12577.5|12570.5|12577.5|12572.6|12580.5|12573.5|12571.6|12564.9|354
1629149100000|2021-08-16 21:25:00|12577.4|12572.4|12576.9|12572.4|12577.6|12572.8|12573.8|12571.2|141
1629149400000|2021-08-16 21:30:00|12577|12572|12576.9|12572.7|12577.9|12573.2|12575.1|12571.6|222
1629149700000|2021-08-16 21:35:00|12577.5|12572.8|12576.5|12573.1|12577.5|12573.4|12575.1|12571.5|195
1629150000000|2021-08-16 21:40:00|12576.4|12572.7|12576.7|12572.3|12577.2|12573.1|12574.9|12571.7|268
1629150300000|2021-08-16 21:45:00|12576.4|12572.1|12576|12571.8|12577.3|12572.9|12574|12571.3|190
1629150600000|2021-08-16 21:50:00|12575.8|12572|12575.6|12571.9|12577.2|12572.3|12575|12570|131
1629150900000|2021-08-16 21:55:00|12575.5|12571.8|12576.7|12571.6|12578.2|12573.9|12575.5|12570.5|247
1629151200000|2021-08-16 22:00:00|12576.8|12571.5|12573.5|12570.9|12577.5|12571.8|12572.5|12569.3|379
1629151500000|2021-08-16 22:05:00|12573.6|12571.4|12573.6|12571.5|12574.1|12571.7|12573.4|12571.1|106
1629151800000|2021-08-16 22:10:00|12573.7|12571.6|12573.9|12571.8|12574.8|12572.4|12573.5|12571.1|76
1629152100000|2021-08-16 22:15:00|12573.8|12571.7|12573.9|12571.8|12574.1|12572.3|12573.6|12571.7|83
1629152400000|2021-08-16 22:20:00|12573.8|12571.7|12573.9|12571.8|12574|12572.3|12573.5|12571.6|61
1629152700000|2021-08-16 22:25:00|12574|12571.9|12573.6|12571.5|12574|12571.9|12573.1|12571|66
1629153000000|2021-08-16 22:30:00|12573.5|12571.4|12574|12571.9|12574.2|12572.3|12573.5|12571.4|61
1629153300000|2021-08-16 22:35:00|12573.9|12571.8|12573.9|12571.8|12574.2|12572.3|12573.6|12571.8|57
1629153600000|2021-08-16 22:40:00|12574|12571.9|12573.7|12571.6|12574.2|12572.1|12572.7|12570.6|86
1629153900000|2021-08-16 22:45:00|12573.5|12571.4|12572.4|12570.3|12573.6|12571.8|12572.1|12570.3|85
1629154200000|2021-08-16 22:50:00|12572.5|12570.4|12571.9|12570.6|12572.8|12570.7|12571.8|12570|68
1629154500000|2021-08-16 22:55:00|12572.4|12570.3|12571.8|12569.7|12572.5|12570.6|12571.3|12569.6|81
1629154800000|2021-08-16 23:00:00|12571.9|12569.8|12571.7|12569.6|12571.9|12570.3|12570.8|12568.7|109
1629155100000|2021-08-16 23:05:00|12571.6|12569.5|12571.3|12570|12571.8|12570|12571.1|12569.3|78
1629155400000|2021-08-16 23:10:00|12571.4|12570.1|12571.7|12569.6|12571.8|12570.1|12571.1|12569.4|85
1629155700000|2021-08-16 23:15:00|12571.6|12569.5|12571.7|12569.6|12572.6|12570.8|12571.1|12569.4|101
1629156000000|2021-08-16 23:20:00|12571.8|12569.7|12572.7|12570.6|12572.9|12571.1|12571.6|12569.5|90
1629156300000|2021-08-16 23:25:00|12572.6|12570.5|12571.8|12569.7|12572.7|12571|12571.4|12569.5|111
1629156600000|2021-08-16 23:30:00|12571.9|12569.8|12572.2|12570.9|12573.3|12571.4|12571.8|12569.7|120
1629156900000|2021-08-16 23:35:00|12572.3|12571|12573.2|12571.1|12573.4|12571.9|12572.2|12570.4|128
1629157200000|2021-08-16 23:40:00|12573.1|12571|12571.5|12569.4|12573.1|12571.4|12570.6|12568.7|144
1629157500000|2021-08-16 23:45:00|12571.4|12569.3|12571.4|12570.1|12571.7|12570.2|12570.8|12568.9|84
1629157800000|2021-08-16 23:50:00|12571.7|12569.6|12571.1|12569.8|12571.8|12570.1|12570.2|12568.5|94
1629158100000|2021-08-16 23:55:00|12571.5|12569.4|12572.4|12571.1|12572.8|12571.1|12570.7|12569|89
1629158400000|2021-08-17 00:00:00|12572.3|12571|12575.6|12573.5|12577.2|12575.4|12571.3|12570|347
1629158700000|2021-08-17 00:05:00|12575.7|12573.6|12577|12575.7|12578.8|12577.3|12575.2|12573.5|225
1629159000000|2021-08-17 00:10:00|12576.9|12575.6|12579|12577.7|12579.5|12578.2|12576.8|12575|204
1629159300000|2021-08-17 00:15:00|12578.9|12577.6|12580.4|12579.1|12581|12579.7|12578.3|12576.8|214
1629159600000|2021-08-17 00:20:00|12580.3|12579|12580.1|12578.8|12580.9|12579.5|12579.5|12577.8|159
1629159900000|2021-08-17 00:25:00|12580.2|12578.9|12581.6|12580.3|12582.9|12581.2|12580|12578.7|148
1629160200000|2021-08-17 00:30:00|12581.7|12580.4|12582.1|12580.8|12583|12581.3|12581.2|12579.7|163
1629160500000|2021-08-17 00:35:00|12582|12580.7|12582.7|12580.6|12583|12581.5|12581.5|12579.9|138
1629160800000|2021-08-17 00:40:00|12582.8|12580.7|12583.1|12581.8|12583.5|12581.9|12581.3|12579.7|189
1629161100000|2021-08-17 00:45:00|12582.9|12581.6|12583.4|12581.3|12583.8|12582.5|12582.7|12581.3|157
1629161400000|2021-08-17 00:50:00|12582.9|12581.6|12583.6|12581.5|12584.3|12582.7|12582.2|12580.9|167
1629161700000|2021-08-17 00:55:00|12583.7|12581.6|12581.7|12580.4|12584.2|12582.9|12581.4|12579.6|197
1629162000000|2021-08-17 01:00:00|12581.8|12580.5|12583.2|12581.9|12584.1|12582.8|12581.1|12579.6|247
1629162300000|2021-08-17 01:05:00|12583.1|12581.8|12581.7|12580.4|12583.6|12582.3|12581.6|12580|201
1629162600000|2021-08-17 01:10:00|12581.6|12580.3|12583|12581.7|12583.4|12582.1|12581.3|12580|274
1629162900000|2021-08-17 01:15:00|12583.1|12581.8|12583|12581.7|12584.4|12582.8|12582.2|12580.7|209
1629163200000|2021-08-17 01:20:00|12582.9|12581.6|12584.9|12583.6|12585.4|12584.1|12582.3|12580.6|265
1629163500000|2021-08-17 01:25:00|12585|12583.7|12584.7|12583.4|12585.5|12584.1|12584.4|12582.4|227
1629163800000|2021-08-17 01:30:00|12584.4|12583.1|12593.7|12591.6|12595.6|12594|12584.4|12582.7|602
1629164100000|2021-08-17 01:35:00|12593.6|12591.5|12592.4|12591.1|12594.5|12592.4|12590.4|12588.9|466
1629164400000|2021-08-17 01:40:00|12592.3|12591|12588.3|12586.2|12593.7|12592.2|12588.1|12586.2|351
1629164700000|2021-08-17 01:45:00|12588|12586.7|12589.9|12588.6|12591|12589.3|12586.4|12584.6|266
1629165000000|2021-08-17 01:50:00|12589.8|12588.5|12589.4|12588.1|12591.4|12589.7|12588.6|12587|204
1629165300000|2021-08-17 01:55:00|12588.7|12587.4|12589.6|12588.3|12590.6|12589.3|12587.9|12586.6|275
1629165600000|2021-08-17 02:00:00|12589.7|12588.4|12592.3|12590.2|12593.3|12591.5|12588.8|12586.9|271
1629165900000|2021-08-17 02:05:00|12591.9|12590.6|12589.2|12587.9|12593|12591.5|12588.3|12586.7|290
1629166200000|2021-08-17 02:10:00|12589.3|12588|12588.8|12587.5|12590.9|12589.3|12588.7|12587.4|163
1629166500000|2021-08-17 02:15:00|12588.7|12587.4|12589.6|12588.3|12590.1|12588.5|12588.7|12587.4|102
1629166800000|2021-08-17 02:20:00|12589.7|12588.4|12589.1|12587.8|12590.6|12589.2|12588.4|12586.9|148
1629167100000|2021-08-17 02:25:00|12589|12587.7|12588|12586.7|12589.4|12588.1|12587.9|12586.3|120
1629167400000|2021-08-17 02:30:00|12587.9|12586.6|12593.6|12592.3|12595.2|12593.5|12587|12585.4|372
1629167700000|2021-08-17 02:35:00|12593.5|12592.2|12588.7|12587.4|12594.8|12593.5|12588.7|12587.4|423
1629168000000|2021-08-17 02:40:00|12588.8|12587.5|12591.8|12590.5|12591.9|12590.6|12588.1|12586.5|324
1629168300000|2021-08-17 02:45:00|12591.9|12590.6|12591.8|12590.5|12593.2|12591.9|12591.1|12589.8|326
1629168600000|2021-08-17 02:50:00|12591.7|12590.4|12594.6|12593.3|12595.7|12594.1|12591.7|12590.3|292
1629168900000|2021-08-17 02:55:00|12594.7|12593.4|12595.2|12593.9|12596|12594.4|12593.7|12592|219
1629169200000|2021-08-17 03:00:00|12595.3|12594|12595.9|12594.6|12598.4|12597.1|12595|12593.7|243
1629169500000|2021-08-17 03:05:00|12595.8|12594.5|12596.9|12595.6|12596.9|12595.6|12594.2|12592.9|232
1629169800000|2021-08-17 03:10:00|12596.8|12595.5|12596.5|12595.2|12597.9|12596.3|12596.5|12595.2|170
1629170100000|2021-08-17 03:15:00|12596.4|12595.1|12597.3|12596|12598.3|12597|12596.4|12595.1|188
1629170400000|2021-08-17 03:20:00|12597.2|12595.9|12599.1|12597.8|12599.1|12597.8|12596.2|12594.9|215
1629170700000|2021-08-17 03:25:00|12599|12597.7|12597.5|12596.2|12599.8|12598.4|12596.9|12595.2|324
1629171000000|2021-08-17 03:30:00|12597.9|12595.8|12596.9|12595.6|12598.3|12597|12596.5|12595.1|166
1629171300000|2021-08-17 03:35:00|12597|12595.7|12596.5|12595.2|12597.3|12596|12595.6|12594.3|200
1629171600000|2021-08-17 03:40:00|12596.6|12595.3|12596.3|12595|12597|12595.6|12595.9|12594.4|177
1629171900000|2021-08-17 03:45:00|12596.2|12594.9|12596|12593.9|12596.5|12595.2|12595.5|12593.8|128
1629172200000|2021-08-17 03:50:00|12595.6|12594.3|12597.7|12596.4|12597.9|12596.6|12595.6|12594|217
1629172500000|2021-08-17 03:55:00|12597.8|12596.5|12598.1|12596.8|12598.8|12597.5|12597.3|12595.9|178
1629172800000|2021-08-17 04:00:00|12598.6|12597.3|12597.2|12595.9|12598.6|12597.3|12597.1|12595.4|169
1629173100000|2021-08-17 04:05:00|12597.3|12596|12596.3|12594.2|12597.4|12596.1|12595.6|12594|117
1629173400000|2021-08-17 04:10:00|12596|12593.9|12595.7|12594.4|12596.8|12595.3|12595|12593.7|169
1629173700000|2021-08-17 04:15:00|12595.6|12594.3|12594.7|12593.4|12595.9|12594.3|12593.9|12592.4|159
1629174000000|2021-08-17 04:20:00|12594.6|12593.3|12592.5|12591.2|12595|12593.7|12592.4|12590.7|91
1629174300000|2021-08-17 04:25:00|12592.4|12591.1|12591.3|12590|12592.5|12591.2|12590.7|12589.4|199
1629174600000|2021-08-17 04:30:00|12591.4|12590.1|12590.8|12589.5|12592.2|12590.9|12590.1|12588.8|208
1629174900000|2021-08-17 04:35:00|12590.9|12589.6|12587.4|12586.1|12591.2|12589.9|12587.4|12586.1|243
1629175200000|2021-08-17 04:40:00|12587.6|12586.3|12586.9|12585.6|12587.7|12586.4|12585.2|12583.5|156
1629175500000|2021-08-17 04:45:00|12586|12584.7|12585.2|12583.9|12586.4|12585.1|12585.1|12583.8|134
1629175800000|2021-08-17 04:50:00|12585.3|12584|12587|12585.7|12587.1|12585.8|12585.2|12583.9|132
1629176100000|2021-08-17 04:55:00|12586.8|12585.5|12586.1|12584.8|12587.1|12585.8|12586|12584.7|117
1629176400000|2021-08-17 05:00:00|12586.2|12584.9|12587.1|12585.8|12588.6|12587.3|12585.3|12584|170
1629176700000|2021-08-17 05:05:00|12587.5|12586.2|12589.3|12588|12589.3|12588|12587.4|12586.1|174
1629177000000|2021-08-17 05:10:00|12589.2|12587.9|12590.1|12588.8|12590.1|12588.8|12588.4|12587.1|105
1629177300000|2021-08-17 05:15:00|12590|12588.7|12590.1|12588.8|12590.8|12589.2|12589.2|12587.9|141
1629177600000|2021-08-17 05:20:00|12590.2|12588.9|12589.6|12588.3|12590.9|12589.5|12589.2|12587.6|160
1629177900000|2021-08-17 05:25:00|12589.5|12588.2|12586.9|12585.6|12589.5|12588.2|12586.6|12585.3|167
1629178200000|2021-08-17 05:30:00|12587|12585.7|12587.9|12586.6|12588.6|12587.3|12586.8|12585.4|202
1629178500000|2021-08-17 05:35:00|12588|12586.7|12586.7|12585.4|12588.8|12587.5|12585.8|12584.5|220
1629178800000|2021-08-17 05:40:00|12586.8|12585.5|12588.5|12587.2|12589.2|12587.9|12586.6|12585.3|181
1629179100000|2021-08-17 05:45:00|12588.8|12587.5|12589.9|12588.6|12590.9|12589.6|12588.8|12587.5|148
1629179400000|2021-08-17 05:50:00|12589.5|12588.2|12590.8|12589.5|12590.9|12589.6|12589|12587.7|140
1629179700000|2021-08-17 05:55:00|12590.9|12589.6|12591.6|12589.5|12591.8|12590.2|12590|12588.7|149
1629180000000|2021-08-17 06:00:00|12591.4|12589.3|12593.1|12591.8|12595.1|12593.5|12590.1|12588.8|363
1629180300000|2021-08-17 06:05:00|12593.2|12591.9|12594.2|12592.9|12594.9|12593.5|12592.5|12591.2|231
1629180600000|2021-08-17 06:10:00|12594.3|12593|12597.1|12595.8|12598.3|12597|12594.2|12592.9|272
1629180900000|2021-08-17 06:15:00|12597|12595.7|12596.8|12595.5|12598.4|12597.1|12595.7|12594.4|284
1629181200000|2021-08-17 06:20:00|12596.9|12595.6|12599.6|12598.3|12600.6|12599.3|12595.3|12594|421
1629181500000|2021-08-17 06:25:00|12599.8|12598.5|12602.1|12600.8|12604.3|12602.7|12599.8|12598.5|420
1629181800000|2021-08-17 06:30:00|12601.6|12600.3|12599.7|12598.4|12602.2|12600.9|12597.2|12595.9|315
1629182100000|2021-08-17 06:35:00|12599.8|12598.5|12604.6|12603.3|12605.1|12603.6|12598.1|12596.8|347
1629182400000|2021-08-17 06:40:00|12604.5|12603.2|12615|12613.7|12616.4|12615.1|12604.4|12603.1|536
1629182700000|2021-08-17 06:45:00|12614.9|12613.6|12614.4|12613.1|12615.5|12614.2|12613.9|12612.6|443
1629183000000|2021-08-17 06:50:00|12614.3|12613|12619.3|12618|12619.5|12618.2|12612.6|12611.3|531
1629183300000|2021-08-17 06:55:00|12619.1|12617.8|12618.8|12617.5|12620.7|12619.4|12617|12615.7|493
1629183600000|2021-08-17 07:00:00|12618.9|12617.6|12622.4|12621.1|12623.7|12622.4|12617.5|12615.9|729
1629183900000|2021-08-17 07:05:00|12622.1|12620.8|12622.7|12621.4|12625.8|12624.3|12621.2|12619.9|571
1629184200000|2021-08-17 07:10:00|12622.8|12621.5|12628.4|12627.1|12630.8|12629.5|12622.8|12621.5|678
1629184500000|2021-08-17 07:15:00|12628.3|12627|12622.7|12621.4|12629.4|12628.1|12622.3|12621|623
1629184800000|2021-08-17 07:20:00|12622.8|12621.5|12624.7|12623.4|12626.9|12625.6|12622.7|12620.9|532
1629185100000|2021-08-17 07:25:00|12625|12623.7|12618.8|12617.5|12626.2|12624.9|12618.2|12616.9|583
1629185400000|2021-08-17 07:30:00|12618.6|12617.3|12618.9|12617.6|12621.8|12620.5|12617.6|12616.3|513
1629185700000|2021-08-17 07:35:00|12619.3|12618|12620.1|12618.8|12621.1|12619.8|12618.5|12616.8|450
1629186000000|2021-08-17 07:40:00|12620.2|12618.9|12617.3|12616|12620.8|12619.4|12616.4|12614.9|476
1629186300000|2021-08-17 07:45:00|12617.4|12616.1|12623.2|12621.9|12623.3|12621.9|12617.2|12615.8|392
1629186600000|2021-08-17 07:50:00|12623.1|12621.8|12623|12621.7|12623.7|12622.4|12620|12618.5|422
1629186900000|2021-08-17 07:55:00|12623.1|12621.8|12623.4|12622.1|12628.1|12626.4|12621.1|12619.8|452
1629187200000|2021-08-17 08:00:00|12623.2|12621.9|12620.3|12619|12623.7|12622|12617.1|12615.8|528
1629187500000|2021-08-17 08:05:00|12620.4|12619.1|12618.7|12617.4|12620.6|12619.3|12618.5|12617.2|366
1629187800000|2021-08-17 08:10:00|12618.8|12617.5|12618.5|12617.2|12620.6|12619.3|12617.1|12615.8|309
1629188100000|2021-08-17 08:15:00|12618.6|12617.3|12618.6|12617.3|12619|12617.7|12614|12612.7|425
1629188400000|2021-08-17 08:20:00|12618.4|12617.1|12615.1|12613.8|12622.2|12620.9|12615.1|12613.8|439
1629188700000|2021-08-17 08:25:00|12614.9|12613.6|12616|12614.7|12617.5|12615.9|12612.5|12610.8|412
1629189000000|2021-08-17 08:30:00|12615.8|12614.5|12614|12612.7|12616.5|12615.2|12613.1|12611.8|334
1629189300000|2021-08-17 08:35:00|12613.9|12612.6|12611.5|12610.2|12614.8|12613.5|12610.7|12609.4|344
1629189600000|2021-08-17 08:40:00|12611.6|12610.3|12615.8|12614.5|12616.3|12614.5|12608.9|12607.6|352
1629189900000|2021-08-17 08:45:00|12615.9|12614.6|12619.2|12617.1|12621|12619.6|12615.1|12613.7|365
1629190200000|2021-08-17 08:50:00|12619|12617.7|12618.4|12617.1|12620.7|12619.4|12618|12616.7|399
1629190500000|2021-08-17 08:55:00|12618.1|12616.8|12613.2|12611.9|12619.5|12618.2|12612.8|12611.5|386
1629190800000|2021-08-17 09:00:00|12613.1|12611.8|12619.7|12618.4|12620.2|12618.9|12613.1|12611.8|329
1629191100000|2021-08-17 09:05:00|12619.6|12618.3|12618.4|12617.1|12620.3|12618.8|12615.6|12614.3|383
1629191400000|2021-08-17 09:10:00|12618.5|12617.2|12621.8|12620.5|12621.8|12620.5|12618.1|12616.8|219
1629191700000|2021-08-17 09:15:00|12621.9|12620.6|12622.6|12621.3|12625.1|12623.4|12620.4|12619.1|345
1629192000000|2021-08-17 09:20:00|12622.5|12621.2|12621.2|12619.9|12623|12621.5|12620.1|12618.8|380
1629192300000|2021-08-17 09:25:00|12621.1|12619.8|12617.9|12616.6|12622.2|12620.4|12616.1|12614.5|426
1629192600000|2021-08-17 09:30:00|12618|12616.7|12617.7|12616.4|12619.2|12617.6|12616|12614.6|398
1629192900000|2021-08-17 09:35:00|12617.8|12616.5|12616.7|12615.4|12619.2|12617.8|12616.6|12614.9|358
1629193200000|2021-08-17 09:40:00|12616.8|12615.5|12617.5|12616.2|12619.6|12618.3|12616.2|12614.8|370
1629193500000|2021-08-17 09:45:00|12617.6|12616.3|12615.5|12614.2|12618.6|12617.3|12615.1|12613.8|395
1629193800000|2021-08-17 09:50:00|12615.4|12614.1|12614.5|12613.2|12618|12616.7|12613.9|12612.6|314
1629194100000|2021-08-17 09:55:00|12614.4|12613.1|12614.8|12613.5|12615.3|12614|12613|12611.4|295
1629194400000|2021-08-17 10:00:00|12614.6|12613.3|12614.3|12613|12619|12617.3|12613.7|12612.1|502
1629194700000|2021-08-17 10:05:00|12614.4|12613.1|12610.6|12609.3|12615.1|12613.5|12609.9|12608.6|372
1629195000000|2021-08-17 10:10:00|12610.7|12609.4|12608.3|12607|12611.1|12609.8|12608.2|12606.9|279
1629195300000|2021-08-17 10:15:00|12608.7|12607.4|12612|12610.7|12612.4|12611|12607.7|12606.4|320
1629195600000|2021-08-17 10:20:00|12611.9|12610.6|12611.4|12610.1|12612.4|12611.1|12609.8|12608.5|313
1629195900000|2021-08-17 10:25:00|12611.5|12610.2|12615.9|12614.6|12616.4|12615.1|12609.9|12608.6|375
1629196200000|2021-08-17 10:30:00|12615.8|12614.5|12612.5|12611.2|12616.1|12614.7|12612.4|12611.1|373
1629196500000|2021-08-17 10:35:00|12612.4|12611.1|12613.2|12611.9|12615.7|12614.1|12611.3|12610|343
1629196800000|2021-08-17 10:40:00|12613.1|12611.8|12615.2|12613.9|12616|12614.6|12613|12611.7|214
1629197100000|2021-08-17 10:45:00|12615.3|12614|12611|12609.7|12615.3|12614|12610.6|12609.3|360
1629197400000|2021-08-17 10:50:00|12610.8|12609.5|12611.3|12610|12612.2|12610.9|12610.3|12609|267
1629197700000|2021-08-17 10:55:00|12611.4|12610.1|12610.4|12609.1|12612.4|12611.1|12610.2|12608.9|252
1629198000000|2021-08-17 11:00:00|12610.5|12609.2|12613.4|12612.1|12613.6|12612.3|12609|12607.7|335
1629198300000|2021-08-17 11:05:00|12613.3|12612|12618.1|12616.8|12618.2|12616.9|12613.3|12612|269
1629198600000|2021-08-17 11:10:00|12618|12616.7|12619.6|12618.3|12620.2|12618.9|12617.3|12616|287
1629198900000|2021-08-17 11:15:00|12619.5|12618.2|12622.4|12621.1|12623.1|12621.7|12618.8|12617.5|401
1629199200000|2021-08-17 11:20:00|12622.3|12621|12618.9|12617.6|12622.5|12621.2|12618.8|12617.5|356
1629199500000|2021-08-17 11:25:00|12618.8|12617.5|12617.9|12616.6|12621.1|12619.8|12617.9|12616.6|320
1629199800000|2021-08-17 11:30:00|12618|12616.7|12611.7|12610.4|12620|12618.7|12611.7|12610.4|424
1629200100000|2021-08-17 11:35:00|12611.8|12610.5|12611.5|12610.2|12612.6|12610.9|12610|12608.7|418
1629200400000|2021-08-17 11:40:00|12611.6|12610.3|12608.6|12607.3|12612|12610.7|12608.2|12606.9|325
1629200700000|2021-08-17 11:45:00|12608.4|12607.1|12611.5|12610.2|12613.4|12612|12608.1|12606.8|387
1629201000000|2021-08-17 11:50:00|12611.6|12610.3|12614.1|12612.8|12614.2|12612.9|12610.7|12609.4|384
1629201300000|2021-08-17 11:55:00|12614|12612.7|12612.3|12611|12615.1|12613.8|12609.1|12607.8|393
1629201600000|2021-08-17 12:00:00|12612.2|12610.9|12615.3|12614|12616.6|12615.3|12610.4|12609.1|411
1629201900000|2021-08-17 12:05:00|12615.4|12614.1|12613.8|12612.5|12617.3|12616|12613.6|12612.3|325
1629202200000|2021-08-17 12:10:00|12613.7|12612.4|12612.8|12611.5|12614.7|12613.4|12611.6|12609.9|358
1629202500000|2021-08-17 12:15:00|12612.7|12611.4|12611.6|12610.3|12613.1|12611.5|12609.7|12608.4|434
1629202800000|2021-08-17 12:20:00|12611.2|12609.9|12616.3|12615|12616.4|12615.1|12610.4|12609.1|445
1629203100000|2021-08-17 12:25:00|12616.2|12614.9|12618.8|12612.1|12619.5|12618.2|12616.1|12611.9|422
1629203400000|2021-08-17 12:30:00|12618.6|12612.2|12624.5|12622.4|12631.4|12629.3|12612|12609.9|1062
1629203700000|2021-08-17 12:35:00|12624.6|12622.5|12613.9|12612.6|12626.7|12625.1|12612.8|12611.4|803
1629204000000|2021-08-17 12:40:00|12614|12612.7|12611|12609.7|12614|12612.7|12608.2|12606.4|756
1629204300000|2021-08-17 12:45:00|12611.1|12609.8|12616.2|12614.9|12617.1|12615.8|12610.7|12609.4|683
1629204600000|2021-08-17 12:50:00|12616.3|12615|12618.5|12617.2|12620.1|12618.8|12611.9|12610.5|649
1629204900000|2021-08-17 12:55:00|12618.6|12617.3|12615.4|12614.1|12619.3|12617.6|12613.4|12612.1|596
1629205200000|2021-08-17 13:00:00|12615.3|12614|12614.1|12612.8|12617.4|12616.1|12612.5|12610.8|720
1629205500000|2021-08-17 13:05:00|12614.2|12612.9|12622.7|12621.4|12625.6|12623.9|12613.4|12612.1|684
1629205800000|2021-08-17 13:10:00|12622.6|12621.3|12624|12621.9|12625.9|12624.2|12620.8|12619.5|565
1629206100000|2021-08-17 13:15:00|12624.1|12622|12621|12619.7|12627.7|12626.4|12621|12619.7|670
1629206400000|2021-08-17 13:20:00|12620.9|12619.6|12615.2|12613.9|12622.2|12620.9|12614.5|12613.2|574
1629206700000|2021-08-17 13:25:00|12615.1|12613.8|12620.9|12619.6|12621.6|12620.3|12614.3|12613|482
1629207000000|2021-08-17 13:30:00|12621.2|12619.9|12612.3|12611|12624.6|12623.2|12612.1|12610.4|1112
1629207300000|2021-08-17 13:35:00|12612.4|12611.1|12607.8|12606.5|12615.4|12614.1|12606.1|12604.6|981
1629207600000|2021-08-17 13:40:00|12608|12606.7|12604.8|12603.5|12609.1|12607.8|12603.5|12602.2|861
1629207900000|2021-08-17 13:45:00|12604.7|12603.4|12610.1|12608.8|12613.3|12611.2|12601.8|12600.5|851
1629208200000|2021-08-17 13:50:00|12610.4|12609.1|12613|12611.7|12614.3|12613|12608.2|12606.9|891
1629208500000|2021-08-17 13:55:00|12612.8|12611.5|12613.5|12612.2|12617.6|12615.8|12612.2|12610.9|750
1629208800000|2021-08-17 14:00:00|12613.6|12612.3|12614.7|12613.4|12616.1|12614.8|12610.3|12609|675
1629209100000|2021-08-17 14:05:00|12614.6|12613.3|12613.2|12611.9|12615.2|12613.9|12608.2|12606.5|671
1629209400000|2021-08-17 14:10:00|12613.8|12612.5|12611.6|12610.3|12616.6|12615.3|12609.3|12608|615
1629209700000|2021-08-17 14:15:00|12611.7|12610.4|12619.5|12618.2|12620.3|12619|12611.4|12610.1|702
1629210000000|2021-08-17 14:20:00|12619.8|12618.5|12614|12612.7|12620.2|12618.9|12612.2|12610.9|676
1629210300000|2021-08-17 14:25:00|12614.3|12613|12608.7|12607.4|12614.4|12613.1|12606.6|12605.3|569
1629210600000|2021-08-17 14:30:00|12608.8|12607.5|12620.8|12619.5|12621.3|12620|12608.3|12607|725
1629210900000|2021-08-17 14:35:00|12620.7|12619.4|12626.1|12624.8|12626.2|12624.9|12617.1|12615.8|698
1629211200000|2021-08-17 14:40:00|12626|12624.7|12618.4|12617.1|12626.1|12624.8|12615.8|12614.5|619
1629211500000|2021-08-17 14:45:00|12618.3|12617|12614.3|12613|12619.9|12618.6|12612.2|12610.8|547
1629211800000|2021-08-17 14:50:00|12614.6|12613.3|12626.8|12625.5|12627|12625.6|12613.1|12611.8|665
1629212100000|2021-08-17 14:55:00|12626.9|12625.6|12628.6|12627.3|12635.5|12633.7|12626.7|12625.4|831
1629212400000|2021-08-17 15:00:00|12628.8|12627.5|12625.7|12624.4|12631|12629.7|12619.1|12617.2|881
1629212700000|2021-08-17 15:05:00|12625.4|12624.1|12625.5|12624.2|12628.1|12626.7|12623.1|12621.8|494
1629213000000|2021-08-17 15:10:00|12625.6|12624.3|12626.5|12625.2|12629.9|12628.6|12624.7|12623.1|506
1629213300000|2021-08-17 15:15:00|12626.6|12625.3|12621.9|12620.6|12627.1|12625.4|12621.6|12620.3|486
1629213600000|2021-08-17 15:20:00|12621.8|12620.5|12623.5|12622.2|12625.2|12623.9|12620.4|12619.1|508
1629213900000|2021-08-17 15:25:00|12623.6|12622.3|12623.2|12621.9|12626.7|12625.4|12621.1|12619.8|513
1629214200000|2021-08-17 15:30:00|12623.3|12622|12616.3|12615|12625.5|12624.2|12613.7|12612.4|696
1629214500000|2021-08-17 15:35:00|12616.4|12615.1|12621.6|12620.3|12623.1|12621.8|12615.7|12614.4|537
1629214800000|2021-08-17 15:40:00|12621.7|12620.4|12620.5|12619.2|12623.4|12622.1|12619.9|12618.6|506
1629215100000|2021-08-17 15:45:00|12620.4|12619.1|12621.8|12620.5|12624.9|12623.6|12619.8|12618.4|543
1629215400000|2021-08-17 15:50:00|12621.9|12620.6|12624.4|12623.1|12624.5|12623.2|12621.8|12620.5|428
1629215700000|2021-08-17 15:55:00|12624.5|12623.2|12623.4|12622.1|12626.4|12625.1|12623.1|12621.8|501
1629216000000|2021-08-17 16:00:00|12623.1|12621.8|12621.2|12619.9|12625.8|12624.5|12621|12619.7|582
1629216300000|2021-08-17 16:05:00|12621.1|12619.8|12620.4|12619.1|12621.2|12619.9|12618|12616.7|573
1629216600000|2021-08-17 16:10:00|12620.5|12619.2|12620.4|12619.1|12622.1|12620.8|12617.4|12616.1|430
1629216900000|2021-08-17 16:15:00|12620.7|12619.4|12627.4|12626.1|12627.6|12626.3|12620.6|12619.3|462
1629217200000|2021-08-17 16:20:00|12626.8|12625.5|12623.7|12622.4|12626.8|12625.5|12621.7|12620.4|522
1629217500000|2021-08-17 16:25:00|12623.8|12622.5|12624|12622.7|12624.6|12623.3|12623.2|12621.8|475
1629217800000|2021-08-17 16:30:00|12623.9|12622.6|12627.5|12626.2|12628|12626.7|12623.4|12622.1|473
1629218100000|2021-08-17 16:35:00|12627.4|12626.1|12630.6|12629.3|12630.9|12629.6|12626.5|12625.2|473
1629218400000|2021-08-17 16:40:00|12630.7|12629.4|12632.2|12630.9|12632.3|12631|12628.2|12626.9|589
1629218700000|2021-08-17 16:45:00|12632.1|12630.8|12638.6|12637.3|12640.5|12639.2|12631.2|12629.9|540
1629219000000|2021-08-17 16:50:00|12638.7|12637.4|12642.9|12641.6|12644.3|12643|12638|12636.7|492
1629219300000|2021-08-17 16:55:00|12643|12641.7|12648.9|12647.6|12649.2|12647.9|12640.9|12639.6|561
1629219600000|2021-08-17 17:00:00|12649|12647.7|12645.9|12644.6|12649.8|12648.5|12640.3|12638.3|757
1629219900000|2021-08-17 17:05:00|12645.8|12644.5|12645.8|12644.5|12647.4|12646.1|12644.5|12643.2|622
1629220200000|2021-08-17 17:10:00|12645.9|12644.6|12643.4|12642.1|12648.1|12646.8|12640.8|12639.2|524
1629220500000|2021-08-17 17:15:00|12643.5|12642.2|12645.2|12643.9|12646.1|12644.8|12643.2|12641.9|493
1629220800000|2021-08-17 17:20:00|12645.3|12644|12645.8|12644.5|12647|12645.7|12643.4|12642.1|615
1629221100000|2021-08-17 17:25:00|12645.7|12644.4|12642.7|12641.4|12646.5|12645.2|12642.6|12641.3|579
1629221400000|2021-08-17 17:30:00|12642.6|12641.3|12644.2|12642.9|12645.1|12643.8|12642.5|12641.2|290
1629221700000|2021-08-17 17:35:00|12644.1|12642.8|12645|12643.7|12646.6|12645.3|12642.7|12641.4|502
1629222000000|2021-08-17 17:40:00|12645.2|12643.9|12643.3|12642|12645.7|12644.4|12642|12640.7|556
1629222300000|2021-08-17 17:45:00|12643.4|12642.1|12646.6|12645.3|12647.6|12646.3|12642.8|12641.5|439
1629222600000|2021-08-17 17:50:00|12646.5|12645.2|12643.4|12642.1|12647.5|12646.2|12642.4|12640.9|510
1629222900000|2021-08-17 17:55:00|12643.3|12642|12634.9|12633.6|12643.5|12642.2|12633.7|12632.4|599
1629223200000|2021-08-17 18:00:00|12635.1|12633.8|12629|12627.7|12635.4|12634.1|12626.9|12625.6|524
1629223500000|2021-08-17 18:05:00|12628.8|12627.5|12633.6|12632.3|12633.8|12632.5|12628.2|12626.9|415
1629223800000|2021-08-17 18:10:00|12633.7|12632.4|12629.9|12628.6|12635.3|12634|12629.7|12628.4|401
1629224100000|2021-08-17 18:15:00|12630.2|12628.9|12630|12628.7|12630.4|12629|12628.2|12626.9|503
1629224400000|2021-08-17 18:20:00|12629.9|12628.6|12629|12626.9|12631.4|12630.1|12627.2|12625.9|644
1629224700000|2021-08-17 18:25:00|12629.1|12627|12630.1|12628.8|12631|12629.7|12628.6|12627|451
1629225000000|2021-08-17 18:30:00|12630|12628.7|12633.7|12632.4|12634.2|12632.8|12629.8|12628.5|474
1629225300000|2021-08-17 18:35:00|12633.6|12632.3|12633.7|12632.4|12636.1|12634.8|12633.4|12632.1|429
1629225600000|2021-08-17 18:40:00|12633.6|12632.3|12630.4|12629.1|12634.9|12633.6|12629.8|12628.5|536
1629225900000|2021-08-17 18:45:00|12630.5|12629.2|12625.7|12624.4|12632|12630.3|12624.7|12623|518
1629226200000|2021-08-17 18:50:00|12625.8|12624.5|12627.2|12625.9|12627.3|12626|12624|12622.7|457
1629226500000|2021-08-17 18:55:00|12627.3|12626|12624.8|12623.5|12627.6|12626.3|12624|12622.7|497
1629226800000|2021-08-17 19:00:00|12624.7|12623.4|12623.4|12622.1|12626|12624.7|12622.9|12621.5|350
1629227100000|2021-08-17 19:05:00|12623.3|12622|12624|12622.7|12625.1|12623.8|12622.5|12621.2|341
1629227400000|2021-08-17 19:10:00|12624.1|12622.8|12625.2|12623.9|12625.3|12624|12622.8|12621.5|234
1629227700000|2021-08-17 19:15:00|12625.3|12624|12624.9|12623.6|12627|12625.3|12624.5|12623.1|267
1629228000000|2021-08-17 19:20:00|12625|12623.7|12626.8|12625.5|12627.4|12625.8|12624.2|12622.5|191
1629228300000|2021-08-17 19:25:00|12626.7|12625.4|12624|12622.7|12627.4|12626.1|12623.5|12622.2|316
1629228600000|2021-08-17 19:30:00|12624.1|12622.8|12625.4|12624.1|12625.9|12624.6|12622.3|12621|400
1629228900000|2021-08-17 19:35:00|12625.5|12624.2|12624|12622.7|12625.8|12624.4|12623.8|12622.5|285
1629229200000|2021-08-17 19:40:00|12623.9|12622.6|12623.6|12622.3|12625.7|12624.4|12622.5|12621.2|255
1629229500000|2021-08-17 19:45:00|12623.5|12622.2|12624.1|12622.8|12624.6|12623.3|12622.8|12621.4|276
1629229800000|2021-08-17 19:50:00|12624|12622.7|12623.3|12622|12624|12622.7|12621.1|12619.8|381
1629230100000|2021-08-17 19:55:00|12623.2|12621.9|12623.2|12621.9|12623.5|12622.2|12621.5|12620.2|331
1629230400000|2021-08-17 20:00:00|12623.3|12622|12625|12623.7|12625.1|12623.8|12622.9|12621.6|223
1629230700000|2021-08-17 20:05:00|12625.1|12623.8|12625.1|12623.8|12625.8|12623.9|12624.3|12623|117
1629231000000|2021-08-17 20:10:00|12625.5|12624.2|12625.5|12624.2|12626.4|12624.8|12625.1|12623.6|205
1629231300000|2021-08-17 20:15:00|12625.6|12624.3|12626.1|12624|12626.2|12624.4|12624.4|12622.8|140
1629231600000|2021-08-17 20:20:00|12625.9|12623.8|12621.4|12620.1|12626.1|12624.6|12620.9|12619.5|170
1629231900000|2021-08-17 20:25:00|12621.7|12619.6|12624.5|12623.2|12624.8|12623.5|12621.1|12619.6|200
1629232200000|2021-08-17 20:30:00|12624.6|12623.3|12625.1|12623.8|12627.2|12625.5|12624.5|12623.1|168
1629232500000|2021-08-17 20:35:00|12625.2|12623.9|12624.9|12622.8|12625.5|12624|12623.9|12622.3|158
1629232800000|2021-08-17 20:40:00|12625|12622.9|12626.5|12625.2|12626.8|12625.3|12625|12622.9|81
1629233100000|2021-08-17 20:45:00|12626.8|12624.7|12625.3|12623.2|12627.1|12625|12624.1|12622|158
1629233400000|2021-08-17 20:50:00|12625.2|12623.1|12626.2|12624.1|12626.7|12624.6|12625.2|12623.1|125
1629233700000|2021-08-17 20:55:00|12626.6|12624.5|12632.7|12625.7|12633.8|12630.4|12625.6|12623.5|400
1629234000000|2021-08-17 21:00:00|12631.6|12625.6|12629.4|12622.4|12631.6|12625.8|12623.4|12617.4|59
1629234300000|2021-08-17 21:05:00|12629.5|12622.5|12629|12622|12630.1|12623.1|12628.4|12621.4|62
1629234600000|2021-08-17 21:10:00|12628.8|12621.8|12629.1|12622.1|12630|12623|12628.4|12621.4|94
1629234900000|2021-08-17 21:15:00|12629|12622|12628.5|12621.5|12629.7|12622.7|12627.7|12620.7|80
1629235200000|2021-08-17 21:20:00|12629.1|12622.1|12628.2|12621.2|12629.7|12622.7|12625.7|12619.9|117
1629235500000|2021-08-17 21:25:00|12628.5|12621.5|12627.1|12620.1|12628.5|12621.5|12626.3|12619.3|130
1629235800000|2021-08-17 21:30:00|12626.9|12619.9|12625.8|12619.8|12627.9|12621.3|12625.3|12619.5|233
1629236100000|2021-08-17 21:35:00|12625.7|12620|12624.7|12620.7|12626.9|12621.3|12624.4|12619.4|201
1629236400000|2021-08-17 21:40:00|12625.2|12620.8|12625.8|12620.6|12627.6|12621.5|12624.6|12619.8|127
1629236700000|2021-08-17 21:45:00|12625.9|12621|12626.5|12621|12627.1|12621.5|12625.6|12619.6|144
1629237000000|2021-08-17 21:50:00|12626.3|12621.2|12626.2|12620.6|12627.4|12621.5|12623.6|12619.8|106
1629237300000|2021-08-17 21:55:00|12625.6|12621.2|12628.2|12621.2|12629.4|12622.4|12624.8|12619.7|194
1629237600000|2021-08-17 22:00:00|12628.1|12621.1|12628.6|12625.4|12631.6|12625.9|12625.4|12618.4|552
1629237900000|2021-08-17 22:05:00|12628.2|12625.6|12629.1|12626.8|12629.5|12627|12627.9|12625.5|200
1629238200000|2021-08-17 22:10:00|12628.9|12626.7|12628.9|12626.8|12629.9|12627.8|12628.7|12626.6|76
1629238500000|2021-08-17 22:15:00|12629|12626.9|12628.7|12626.6|12630.3|12628.2|12628.3|12626.4|70
1629238800000|2021-08-17 22:20:00|12628.8|12626.7|12629.6|12627.5|12629.8|12627.7|12628.4|12626.3|103
1629239100000|2021-08-17 22:25:00|12629.5|12627.4|12630.1|12628|12630.4|12628.3|12629.4|12627.3|100
1629239400000|2021-08-17 22:30:00|12630|12627.9|12628.3|12626.2|12630|12627.9|12627.3|12625.6|91
1629239700000|2021-08-17 22:35:00|12628.4|12626.3|12628.3|12626.2|12628.5|12626.7|12627.9|12626.1|34
1629240000000|2021-08-17 22:40:00|12628.4|12626.3|12628.3|12626.2|12628.5|12626.7|12628|12626.2|51
1629240300000|2021-08-17 22:45:00|12628.4|12626.3|12629.2|12627.1|12629.7|12627.6|12628.4|12626.3|98
1629240600000|2021-08-17 22:50:00|12629.3|12627.2|12629.6|12627.5|12629.9|12627.8|12628.1|12626|70
1629240900000|2021-08-17 22:55:00|12629.7|12627.6|12628|12625.9|12631.4|12629.5|12627.5|12625.4|122
1629241200000|2021-08-17 23:00:00|12627.9|12625.8|12625.8|12624.5|12627.9|12626|12624.7|12623.1|195
1629241500000|2021-08-17 23:05:00|12625.7|12624.4|12626.1|12624|12627.3|12625.6|12625.6|12623.9|96
1629241800000|2021-08-17 23:10:00|12626|12623.9|12624.7|12623.4|12626.1|12624.3|12624.7|12622.8|112
1629242100000|2021-08-17 23:15:00|12624.4|12623.1|12626.8|12625.5|12628|12626.3|12624.3|12622.6|120
1629242400000|2021-08-17 23:20:00|12626.9|12625.6|12626.4|12625.1|12627.2|12625.6|12626.3|12624.6|86
1629242700000|2021-08-17 23:25:00|12626.9|12624.8|12626.1|12624|12626.9|12625.3|12625.4|12623.9|96
1629243000000|2021-08-17 23:30:00|12626.2|12624.1|12627.3|12626|12628|12626.1|12625.6|12624|104
1629243300000|2021-08-17 23:35:00|12627.2|12625.9|12627.3|12626|12627.6|12626|12627.1|12625.4|41
1629243600000|2021-08-17 23:40:00|12627.2|12625.9|12626.4|12625.1|12627.6|12626|12626.3|12624.7|75
1629243900000|2021-08-17 23:45:00|12626.9|12624.8|12627.9|12626.6|12628.3|12626.6|12626.3|12624.7|117
1629244200000|2021-08-17 23:50:00|12627.8|12626.5|12628.2|12626.1|12628.9|12627.2|12627.1|12625.5|158
1629244500000|2021-08-17 23:55:00|12628.3|12626.2|12628|12626.7|12628.8|12627.1|12627.1|12625.8|198
1629244800000|2021-08-18 00:00:00|12628.1|12626.8|12627.8|12626.5|12629.8|12628.1|12624.3|12622.8|481
1629245100000|2021-08-18 00:05:00|12627.9|12626.6|12623.1|12621.8|12628.1|12626.8|12622.8|12621.5|285
1629245400000|2021-08-18 00:10:00|12623.2|12621.9|12623.2|12621.9|12624.6|12622.9|12622.6|12621.1|308
1629245700000|2021-08-18 00:15:00|12623.4|12622.1|12623.9|12622.6|12626.4|12625.1|12623|12621.3|313
1629246000000|2021-08-18 00:20:00|12623.8|12622.5|12625.7|12623.6|12626.1|12624.8|12622.8|12621.5|227
1629246300000|2021-08-18 00:25:00|12625.6|12623.5|12624.9|12623.6|12625.8|12624.5|12624.6|12623.3|157
1629246600000|2021-08-18 00:30:00|12625.3|12624|12625.2|12623.9|12626.9|12625.6|12624.7|12623.4|209
1629246900000|2021-08-18 00:35:00|12625.3|12624|12624.8|12623.5|12626|12624.5|12624.1|12622.8|205
1629247200000|2021-08-18 00:40:00|12624.7|12623.4|12626.4|12625.1|12627|12625.7|12624.6|12623.3|194
1629247500000|2021-08-18 00:45:00|12626.5|12625.2|12627.3|12626|12627.6|12626.3|12624.6|12623|299
1629247800000|2021-08-18 00:50:00|12627.2|12625.9|12636.4|12634.3|12637.9|12636.4|12627.2|12625.5|463
1629248100000|2021-08-18 00:55:00|12636|12633.9|12636.5|12635.2|12638.3|12636.6|12634.3|12633|288
1629248400000|2021-08-18 01:00:00|12636.6|12635.3|12633.5|12631.4|12640.3|12638.9|12633.4|12631.3|348
1629248700000|2021-08-18 01:05:00|12633.1|12631.8|12634.5|12633.2|12634.8|12633.5|12632|12630.5|234
1629249000000|2021-08-18 01:10:00|12634.4|12633.1|12630.5|12629.2|12634.9|12633.6|12630.3|12629|322
1629249300000|2021-08-18 01:15:00|12630.6|12629.3|12632.1|12630|12632.1|12630.4|12627.6|12626|346
1629249600000|2021-08-18 01:20:00|12631.4|12630.1|12630.3|12629|12632.1|12630.8|12629.5|12628.2|230
1629249900000|2021-08-18 01:25:00|12630.2|12628.9|12628.2|12626.9|12630.5|12629|12627.3|12626|282
1629250200000|2021-08-18 01:30:00|12628.7|12626.6|12628.5|12627.2|12631.8|12629.7|12627.3|12625.6|326
1629250500000|2021-08-18 01:35:00|12628.6|12627.3|12630.8|12629.5|12631.9|12630.2|12628.6|12627.3|207
1629250800000|2021-08-18 01:40:00|12630.7|12629.4|12632.3|12631|12633.7|12631.9|12630.6|12629.3|299
1629251100000|2021-08-18 01:45:00|12632.2|12630.9|12628.9|12627.6|12633|12631.3|12628.9|12627.6|223
1629251400000|2021-08-18 01:50:00|12629|12627.7|12627.8|12626.5|12630.3|12629|12626.6|12625.1|337
1629251700000|2021-08-18 01:55:00|12627.7|12626.4|12627.2|12625.1|12629.5|12627.7|12626.8|12624.3|471
1629252000000|2021-08-18 02:00:00|12627|12624.9|12633|12631.7|12642.3|12640.2|12627|12624.9|1016
1629252300000|2021-08-18 02:05:00|12633.1|12631.8|12626.4|12625.1|12634.9|12633.1|12625.3|12623.2|647
1629252600000|2021-08-18 02:10:00|12626.5|12625.2|12624.4|12623.1|12628.1|12626.5|12623.7|12621.9|514
1629252900000|2021-08-18 02:15:00|12624.3|12623|12623.7|12622.4|12625.1|12623.7|12621.6|12620.2|328
1629253200000|2021-08-18 02:20:00|12623.8|12622.5|12621.4|12619.3|12624.2|12622.6|12620.2|12618.5|261
1629253500000|2021-08-18 02:25:00|12620.8|12619.5|12619|12617.7|12621.2|12619.5|12616.9|12615.3|336
1629253800000|2021-08-18 02:30:00|12619.2|12617.9|12619.8|12618.5|12620.7|12619|12617.5|12615.8|302
1629254100000|2021-08-18 02:35:00|12619.9|12618.6|12620.2|12618.9|12621.9|12620.1|12619.5|12617.9|225
1629254400000|2021-08-18 02:40:00|12620.3|12619|12622|12620.7|12622.1|12620.8|12619.2|12617.5|247
1629254700000|2021-08-18 02:45:00|12621.9|12620.6|12620.1|12618.8|12622|12620.7|12618.3|12616.9|232
1629255000000|2021-08-18 02:50:00|12620|12618.7|12617.9|12616.6|12621.1|12619.8|12617.7|12616|179
1629255300000|2021-08-18 02:55:00|12617.8|12616.5|12617|12615.7|12620.1|12618.4|12616.9|12615.3|207
1629255600000|2021-08-18 03:00:00|12617.5|12616.2|12616.2|12614.9|12617.7|12616.4|12615.3|12614|237
1629255900000|2021-08-18 03:05:00|12616.1|12614.8|12614.3|12613|12618.3|12616.7|12614|12612.7|216
1629256200000|2021-08-18 03:10:00|12614.4|12613.1|12613.8|12612.5|12614.6|12613.2|12612.4|12610.6|278
1629256500000|2021-08-18 03:15:00|12613.9|12612.6|12613.2|12611.9|12614.6|12613.3|12612|12610.7|189
1629256800000|2021-08-18 03:20:00|12613.3|12612|12614.5|12613.2|12614.8|12613.3|12613|12611.3|172
1629257100000|2021-08-18 03:25:00|12614.4|12613.1|12614.2|12612.1|12616.3|12614.7|12613.8|12612.1|167
1629257400000|2021-08-18 03:30:00|12614.1|12612|12613.3|12611.2|12614.3|12612.5|12612.7|12610.8|179
1629257700000|2021-08-18 03:35:00|12613.2|12611.1|12613.3|12611.2|12613.4|12611.8|12612.5|12610.6|105
1629258000000|2021-08-18 03:40:00|12612.9|12611.6|12612.4|12611.1|12613.2|12611.7|12610.8|12609.2|175
1629258300000|2021-08-18 03:45:00|12612.5|12611.2|12612.2|12610.9|12614.3|12613|12612.1|12610.3|143
1629258600000|2021-08-18 03:50:00|12612.3|12611|12611.5|12610.2|12612.8|12611.1|12611.3|12610|85
1629258900000|2021-08-18 03:55:00|12611.4|12610.1|12615|12612.9|12615.2|12613.6|12611.2|12609.8|160
1629259200000|2021-08-18 04:00:00|12614.6|12613.3|12614.5|12613.2|12614.9|12613.3|12612.7|12611.3|92
1629259500000|2021-08-18 04:05:00|12614.4|12613.1|12614.4|12613.1|12614.8|12613.5|12613.7|12612.4|112
1629259800000|2021-08-18 04:10:00|12614.5|12613.2|12612.9|12611.6|12614.5|12613.2|12612.7|12611.2|146
1629260100000|2021-08-18 04:15:00|12613|12611.7|12612.7|12611.4|12613.4|12611.7|12611.7|12610.3|135
1629260400000|2021-08-18 04:20:00|12613|12610.9|12612.1|12610.8|12613.2|12611.3|12611.4|12609.8|146
1629260700000|2021-08-18 04:25:00|12612.2|12610.9|12611.8|12610.5|12613.4|12611.9|12611.2|12609.9|189
1629261000000|2021-08-18 04:30:00|12611.9|12610.6|12611.8|12610.5|12612.1|12610.8|12609.4|12607.7|201
1629261300000|2021-08-18 04:35:00|12611.7|12610.4|12614.1|12612.8|12614.5|12613|12611.7|12610.4|168
1629261600000|2021-08-18 04:40:00|12614.2|12612.9|12616.1|12614.8|12616.3|12614.9|12614.1|12612.8|135
1629261900000|2021-08-18 04:45:00|12616.2|12614.9|12615.6|12614.3|12616.8|12615.5|12615.3|12613.9|159
1629262200000|2021-08-18 04:50:00|12615.8|12614.5|12615.6|12614.3|12616.7|12615.1|12615.2|12613.9|147
1629262500000|2021-08-18 04:55:00|12615.7|12614.4|12612.5|12611.2|12615.7|12614.4|12612.3|12611|215
1629262800000|2021-08-18 05:00:00|12612.6|12611.3|12612.9|12611.6|12613.3|12612|12611.8|12610.5|228
1629263100000|2021-08-18 05:05:00|12613|12611.7|12612.8|12611.5|12613.3|12612|12611.9|12610.6|144
1629263400000|2021-08-18 05:10:00|12613.1|12611.8|12611.4|12610.1|12613.2|12611.9|12611.3|12610|158
1629263700000|2021-08-18 05:15:00|12611.5|12610.2|12613|12611.7|12613.4|12611.9|12611.4|12609.7|96
1629264000000|2021-08-18 05:20:00|12613.1|12611.8|12612.2|12610.9|12613.2|12611.9|12612|12610.5|119
1629264300000|2021-08-18 05:25:00|12612.1|12610.8|12612.8|12611.5|12613|12611.7|12611.9|12610.6|116
1629264600000|2021-08-18 05:30:00|12612.5|12611.2|12613.2|12611.9|12614.7|12613.4|12612.2|12610.9|214
1629264900000|2021-08-18 05:35:00|12613.3|12612|12612.3|12611|12613.5|12612.2|12612|12610.6|153
1629265200000|2021-08-18 05:40:00|12612.5|12611.2|12614|12612.7|12614|12612.7|12612.2|12610.9|110
1629265500000|2021-08-18 05:45:00|12614.3|12613|12615.7|12614.4|12616.3|12615|12613.9|12612.6|163
1629265800000|2021-08-18 05:50:00|12615.6|12614.3|12616.3|12615|12617.8|12616.1|12615.6|12614.3|148
1629266100000|2021-08-18 05:55:00|12616.4|12615.1|12615.6|12613.5|12616.6|12615.2|12615.1|12613.4|172
1629266400000|2021-08-18 06:00:00|12614.8|12613.1|12614.8|12613.5|12615|12613.7|12612.1|12610.8|437
1629266700000|2021-08-18 06:05:00|12614.7|12613.4|12613.8|12612.5|12616.4|12615.1|12611.5|12609.7|290
1629267000000|2021-08-18 06:10:00|12613.4|12612.1|12613.7|12612.4|12614|12612.7|12611.5|12609.9|306
1629267300000|2021-08-18 06:15:00|12613.5|12612.2|12610.3|12608.2|12614.9|12613.6|12609.7|12608.2|360
1629267600000|2021-08-18 06:20:00|12610.2|12608.1|12609.1|12607.8|12610.5|12609.2|12608.8|12607.4|276
1629267900000|2021-08-18 06:25:00|12609.2|12607.9|12609|12607.7|12609.7|12608|12608|12606.4|232
1629268200000|2021-08-18 06:30:00|12609.1|12607.8|12609.8|12608.5|12609.8|12608.5|12607.8|12606.5|226
1629268500000|2021-08-18 06:35:00|12609.7|12608.4|12610|12608.7|12611.3|12609.9|12608.9|12607.4|274
1629268800000|2021-08-18 06:40:00|12609.9|12608.6|12609.1|12607.8|12610.7|12609.2|12608.8|12607.2|340
1629269100000|2021-08-18 06:45:00|12609.2|12607.9|12608|12606.7|12609.5|12608.2|12607.3|12606|279
1629269400000|2021-08-18 06:50:00|12607.5|12606.2|12606.1|12604.8|12608.5|12607.2|12606|12604.7|257
1629269700000|2021-08-18 06:55:00|12606.2|12604.9|12609.6|12608.3|12610.1|12608.8|12606.2|12604.9|297
1629270000000|2021-08-18 07:00:00|12609.5|12608.2|12608.2|12606.9|12609.8|12608.5|12604.3|12603|498
1629270300000|2021-08-18 07:05:00|12608.1|12606.8|12609.1|12607.8|12610.3|12609|12607.5|12606.2|371
1629270600000|2021-08-18 07:10:00|12609|12607.7|12610.2|12608.9|12611.1|12609.8|12605.6|12604.3|435
1629270900000|2021-08-18 07:15:00|12610.1|12608.8|12613.2|12611.9|12618.3|12616.6|12609.4|12607.7|494
1629271200000|2021-08-18 07:20:00|12613.1|12611.8|12612.3|12611|12615.3|12613.7|12611.5|12610|353
1629271500000|2021-08-18 07:25:00|12612.4|12611.1|12611|12609.7|12615|12613.7|12610|12608.7|389
1629271800000|2021-08-18 07:30:00|12610.9|12609.6|12613|12611.7|12614.6|12613.3|12610.8|12609.5|417
1629272100000|2021-08-18 07:35:00|12613.1|12611.8|12611.8|12610.5|12616.1|12614.7|12611.5|12609.9|373
1629272400000|2021-08-18 07:40:00|12611.7|12610.4|12613.1|12611.8|12616|12614.7|12611.4|12610|403
1629272700000|2021-08-18 07:45:00|12612.8|12611.5|12617.2|12615.9|12617.2|12615.9|12612.8|12611.5|377
1629273000000|2021-08-18 07:50:00|12617.3|12616|12619.1|12617.8|12621.3|12619.7|12615.5|12614.2|450
1629273300000|2021-08-18 07:55:00|12619|12617.7|12620.4|12619.1|12622.4|12620.9|12618.6|12617.3|424
1629273600000|2021-08-18 08:00:00|12620.5|12619.2|12617.2|12615.9|12623.6|12621.8|12617.2|12615.9|501
1629273900000|2021-08-18 08:05:00|12617.6|12615.5|12615.1|12613.8|12617.6|12615.7|12613.2|12611.7|502
1629274200000|2021-08-18 08:10:00|12615.7|12613.6|12617.9|12616.6|12618.7|12617.1|12614|12612.7|334
1629274500000|2021-08-18 08:15:00|12617.8|12616.5|12619.6|12617.5|12621|12619.5|12617.6|12616.3|307
1629274800000|2021-08-18 08:20:00|12619.7|12617.6|12616.6|12615.3|12620|12618.5|12613.6|12612|332
1629275100000|2021-08-18 08:25:00|12616.5|12615.2|12618.9|12617.6|12620|12618.5|12615.6|12614.1|419
1629275400000|2021-08-18 08:30:00|12618.8|12617.5|12619.8|12618.5|12622.9|12621.4|12618.8|12617.1|435
1629275700000|2021-08-18 08:35:00|12619.9|12618.6|12620.2|12618.9|12621.6|12620.1|12618.7|12617.4|291
1629276000000|2021-08-18 08:40:00|12620.3|12619|12623.2|12621.9|12624.9|12623.6|12619.5|12617.8|495
1629276300000|2021-08-18 08:45:00|12623.1|12621.8|12621.9|12620.6|12624.9|12623.6|12621.6|12620.3|555
1629276600000|2021-08-18 08:50:00|12621.8|12620.5|12619.6|12618.3|12623.4|12622.1|12618.3|12617|377
1629276900000|2021-08-18 08:55:00|12619.7|12618.4|12619|12617.7|12621.4|12620.1|12617.8|12616.5|337
1629277200000|2021-08-18 09:00:00|12619.5|12618.2|12620.3|12619|12620.8|12619.5|12618.5|12617.2|377
1629277500000|2021-08-18 09:05:00|12620.2|12618.9|12622|12620.7|12623.1|12621.6|12619.6|12618.3|422
1629277800000|2021-08-18 09:10:00|12622.1|12620.8|12621.9|12620.6|12624.4|12623.1|12621|12619.7|362
1629278100000|2021-08-18 09:15:00|12622.1|12620.8|12622.2|12620.9|12624.5|12623.2|12621.5|12620.2|355
1629278400000|2021-08-18 09:20:00|12622.1|12620.8|12623.8|12622.5|12623.8|12622.5|12621.3|12619.8|325
1629278700000|2021-08-18 09:25:00|12623.7|12622.4|12621.9|12620.6|12623.8|12622.5|12621.4|12620.1|325
1629279000000|2021-08-18 09:30:00|12622.3|12621|12623.1|12621.8|12624.9|12623.6|12622.2|12620.9|370
1629279300000|2021-08-18 09:35:00|12623|12621.7|12622.7|12621.4|12624.2|12622.9|12622.2|12620.9|362
1629279600000|2021-08-18 09:40:00|12622.6|12621.3|12622.2|12620.9|12624.6|12623.2|12622.1|12620.8|320
1629279900000|2021-08-18 09:45:00|12622.1|12620.8|12623.7|12622.4|12623.9|12622.6|12620.9|12619.5|367
1629280200000|2021-08-18 09:50:00|12623.6|12622.3|12624.6|12623.3|12624.9|12623.6|12622|12620.7|313
1629280500000|2021-08-18 09:55:00|12624.7|12623.4|12625.4|12624.1|12625.7|12624.3|12624.5|12623.2|284
1629280800000|2021-08-18 10:00:00|12625.3|12624|12625.8|12624.5|12627|12625.7|12624|12622.7|323
1629281100000|2021-08-18 10:05:00|12625.9|12624.6|12629.1|12627.8|12629.4|12628.1|12625.5|12624.2|372
1629281400000|2021-08-18 10:10:00|12629|12627.7|12628.2|12626.9|12629.7|12628.4|12626.4|12624.8|284
1629281700000|2021-08-18 10:15:00|12628|12626.7|12630.5|12629.2|12630.5|12629.2|12627.6|12626.3|221
1629282000000|2021-08-18 10:20:00|12630.4|12629.1|12629.9|12628.6|12633.9|12632.2|12629.9|12628.6|308
1629282300000|2021-08-18 10:25:00|12630|12628.7|12629.9|12628.6|12630.2|12628.9|12626.7|12625.2|361
1629282600000|2021-08-18 10:30:00|12630|12628.7|12628.7|12627.4|12631.1|12629.7|12628.1|12626.8|312
1629282900000|2021-08-18 10:35:00|12628.5|12627.2|12626.8|12625.5|12628.7|12627.4|12625.7|12624.4|352
1629283200000|2021-08-18 10:40:00|12626.9|12625.6|12626.9|12625.6|12627|12625.7|12624.8|12623.3|294
1629283500000|2021-08-18 10:45:00|12627|12625.7|12626.7|12625.4|12628.1|12626.8|12625.4|12624|309
1629283800000|2021-08-18 10:50:00|12626.8|12625.5|12627.7|12626.4|12628.9|12627.3|12626.1|12624.8|348
1629284100000|2021-08-18 10:55:00|12627.5|12626.2|12626|12623.9|12630.3|12628.6|12625.1|12623.5|314
1629284400000|2021-08-18 11:00:00|12625.9|12623.8|12620.9|12619.6|12626.9|12625.6|12620.7|12619.4|398
1629284700000|2021-08-18 11:05:00|12621|12619.7|12621.7|12620.4|12623.8|12622.2|12620.9|12619.3|309
1629285000000|2021-08-18 11:10:00|12621.6|12620.3|12626|12624.7|12627.5|12625.8|12621.6|12620.1|285
1629285300000|2021-08-18 11:15:00|12626.4|12625.1|12626|12624.7|12627.4|12626|12624.8|12623.5|277
1629285600000|2021-08-18 11:20:00|12626.1|12624.8|12625.8|12624.5|12627.9|12626.6|12625.3|12624|365
1629285900000|2021-08-18 11:25:00|12625.9|12624.6|12625.8|12624.5|12628.7|12627.4|12625.3|12624|286
1629286200000|2021-08-18 11:30:00|12626|12624.7|12626.6|12625.3|12627.5|12626.2|12624|12622.7|382
1629286500000|2021-08-18 11:35:00|12626.7|12625.4|12627.5|12626.2|12628.4|12627.1|12626.2|12624.8|252
1629286800000|2021-08-18 11:40:00|12627.4|12626.1|12626.4|12625.1|12628.2|12626.9|12625.9|12624.6|335
1629287100000|2021-08-18 11:45:00|12626.2|12624.9|12622.4|12621.1|12626.7|12625.4|12621.6|12620.3|336
1629287400000|2021-08-18 11:50:00|12622.1|12620.8|12619.5|12618.2|12622.3|12621|12618.6|12617.1|399
1629287700000|2021-08-18 11:55:00|12619.4|12618.1|12614.7|12613.4|12619.7|12618.4|12613.2|12611.9|465
1629288000000|2021-08-18 12:00:00|12614.6|12613.3|12614|12612.7|12615.7|12614.4|12612.7|12611.4|440
1629288300000|2021-08-18 12:05:00|12613.9|12612.6|12614.1|12612.8|12617.4|12616.1|12612.2|12610.9|603
1629288600000|2021-08-18 12:10:00|12614.3|12613|12619.4|12618.1|12620.1|12618.8|12613.8|12612.5|469
1629288900000|2021-08-18 12:15:00|12619.3|12618|12618.7|12617.4|12621.4|12620.1|12616.4|12615.1|420
1629289200000|2021-08-18 12:20:00|12618.6|12617.3|12618.1|12616.8|12621.1|12619.8|12617.6|12616.3|406
1629289500000|2021-08-18 12:25:00|12618|12616.7|12622.4|12615.4|12623.5|12618.6|12616.8|12614.7|465
1629289800000|2021-08-18 12:30:00|12623.3|12616.3|12612|12610.7|12623.3|12616.8|12599.2|12596.9|863
1629290100000|2021-08-18 12:35:00|12611.7|12610.4|12613.9|12612.6|12614.9|12613.6|12609.2|12607.9|551
1629290400000|2021-08-18 12:40:00|12613.8|12612.5|12611.6|12610.3|12618.2|12616.7|12610.5|12609.2|534
1629290700000|2021-08-18 12:45:00|12611.7|12610.4|12616.2|12614.9|12616.5|12615.2|12611.5|12610.2|487
1629291000000|2021-08-18 12:50:00|12616.3|12615|12617.2|12615.9|12620.1|12618.8|12615.9|12614.6|538
1629291300000|2021-08-18 12:55:00|12617.1|12615.8|12610.4|12609.1|12617.1|12615.8|12609|12607.7|507
1629291600000|2021-08-18 13:00:00|12610.2|12608.9|12609.8|12608.5|12612.6|12611.3|12607.2|12605.9|610
1629291900000|2021-08-18 13:05:00|12609.7|12608.4|12610.8|12609.5|12614.7|12613.4|12609.7|12608.4|425
1629292200000|2021-08-18 13:10:00|12611.2|12609.9|12616.5|12615.2|12618.1|12616.8|12610.4|12609.1|538
1629292500000|2021-08-18 13:15:00|12616.4|12615.1|12615.6|12614.3|12620.6|12619.3|12614.4|12613.1|502
1629292800000|2021-08-18 13:20:00|12615.5|12614.2|12618.3|12617|12620.3|12619|12613.7|12612.4|439
1629293100000|2021-08-18 13:25:00|12618.2|12616.9|12622.1|12620.8|12623|12621.6|12618|12616.7|566
1629293400000|2021-08-18 13:30:00|12621.8|12620.5|12621.4|12620.1|12623|12621.7|12617.5|12616.2|1016
1629293700000|2021-08-18 13:35:00|12621.6|12620.3|12621.2|12619.9|12621.6|12620.3|12614.6|12612.9|840
1629294000000|2021-08-18 13:40:00|12621.3|12620|12618.1|12616.8|12622.3|12621|12618|12616.7|661
1629294300000|2021-08-18 13:45:00|12618.5|12617.2|12619.7|12618.4|12622|12620.7|12618.2|12616.9|607
1629294600000|2021-08-18 13:50:00|12619.6|12618.3|12619.7|12618.4|12622.9|12621.6|12617.8|12616.3|661
1629294900000|2021-08-18 13:55:00|12619.6|12618.3|12613.1|12611.8|12620.4|12619.1|12612.3|12611|558
1629295200000|2021-08-18 14:00:00|12613.2|12611.9|12615.7|12614.4|12617.3|12616|12613.2|12611.9|590
1629295500000|2021-08-18 14:05:00|12615.6|12614.3|12617.9|12616.6|12618.9|12617.6|12613.5|12612.2|549
1629295800000|2021-08-18 14:10:00|12618|12616.7|12618.8|12616.7|12621.1|12619.8|12616.9|12615.6|556
1629296100000|2021-08-18 14:15:00|12618.7|12616.6|12622.4|12621.1|12624.2|12622.9|12618.7|12616.6|591
1629296400000|2021-08-18 14:20:00|12622.6|12621.3|12622.8|12621.5|12624.4|12623.1|12621.6|12620.3|495
1629296700000|2021-08-18 14:25:00|12623.4|12622.1|12626.4|12625.1|12629.4|12628.1|12623.3|12622|564
1629297000000|2021-08-18 14:30:00|12626.5|12625.2|12625.3|12624|12627.4|12626.1|12622.3|12621|793
1629297300000|2021-08-18 14:35:00|12625.4|12624.1|12627.3|12626|12629.1|12627.8|12623.2|12621.9|627
1629297600000|2021-08-18 14:40:00|12627.4|12626.1|12629.8|12628.5|12630.6|12629.3|12626.3|12625|576
1629297900000|2021-08-18 14:45:00|12629.9|12628.6|12626|12624.7|12631.5|12630.2|12623.5|12622.2|621
1629298200000|2021-08-18 14:50:00|12625.9|12624.6|12635.5|12634.2|12638.6|12636.8|12625.9|12624.6|832
1629298500000|2021-08-18 14:55:00|12636|12634.7|12628.3|12627|12636.6|12635.3|12625.1|12623.8|836
1629298800000|2021-08-18 15:00:00|12628.2|12626.9|12625.2|12623.9|12630.7|12629.4|12623.4|12622.1|763
1629299100000|2021-08-18 15:05:00|12625.1|12623.8|12624.6|12623.3|12626.5|12625.2|12622.2|12620.9|585
1629299400000|2021-08-18 15:10:00|12624.4|12623.1|12634.8|12633.5|12634.8|12633.5|12623.5|12622.2|543
1629299700000|2021-08-18 15:15:00|12634.9|12633.6|12634.8|12633.5|12638.1|12636.8|12632.6|12631.3|551
1629300000000|2021-08-18 15:20:00|12634.9|12633.6|12635.8|12634.5|12636.4|12635.1|12631.4|12630.1|470
1629300300000|2021-08-18 15:25:00|12635.9|12634.6|12633.8|12632.5|12639.9|12638.2|12630.6|12629|626
1629300600000|2021-08-18 15:30:00|12633.9|12632.6|12639.3|12638|12640.9|12638.9|12633|12631.7|580
1629300900000|2021-08-18 15:35:00|12639.4|12638.1|12638.9|12637.6|12639.7|12638.4|12636|12634.7|659
1629301200000|2021-08-18 15:40:00|12639|12637.7|12643|12641.7|12643.9|12642.6|12638.1|12636.8|601
1629301500000|2021-08-18 15:45:00|12642.9|12641.6|12642.2|12640.9|12643.5|12642.2|12637.1|12635.4|619
1629301800000|2021-08-18 15:50:00|12642|12640.7|12638.8|12637.5|12644.8|12643.1|12638|12636.3|644
1629302100000|2021-08-18 15:55:00|12638.6|12637.3|12639.5|12638.2|12640.8|12639.5|12638|12636.7|427
1629302400000|2021-08-18 16:00:00|12639.4|12638.1|12641.3|12640|12642.6|12641.3|12638.6|12637.3|557
1629302700000|2021-08-18 16:05:00|12641.2|12639.9|12642.9|12641.6|12643|12641.7|12638.6|12637.3|500
1629303000000|2021-08-18 16:10:00|12643.1|12641.8|12646.6|12645.3|12647.7|12646.4|12641.9|12640.3|456
1629303300000|2021-08-18 16:15:00|12646.5|12645.2|12647.5|12646.2|12649.3|12648|12645.4|12644.1|523
1629303600000|2021-08-18 16:20:00|12647.4|12646.1|12653|12651.7|12653.3|12652|12647.1|12645.6|428
1629303900000|2021-08-18 16:25:00|12653.1|12651.8|12647.6|12646.3|12654.1|12652.8|12646.6|12644.6|666
1629304200000|2021-08-18 16:30:00|12647.4|12646.1|12644.1|12642.8|12648.5|12646.9|12641.6|12639.8|598
1629304500000|2021-08-18 16:35:00|12644.2|12642.9|12641.9|12640.6|12645.9|12644.6|12641.5|12640|453
1629304800000|2021-08-18 16:40:00|12642|12640.7|12640.9|12639.6|12642.8|12641.5|12639.3|12638|307
1629305100000|2021-08-18 16:45:00|12641|12639.7|12638.7|12637.4|12641.1|12639.8|12637.4|12636.1|276
1629305400000|2021-08-18 16:50:00|12638.8|12637.5|12641.1|12639.8|12642|12640.2|12637.3|12636|394
1629305700000|2021-08-18 16:55:00|12641.2|12639.9|12643.8|12642.5|12646.7|12645.1|12641.2|12639.8|521
1629306000000|2021-08-18 17:00:00|12643.6|12642.3|12644.5|12643.2|12648.5|12647.2|12643.2|12641.9|445
1629306300000|2021-08-18 17:05:00|12644.4|12643.1|12638.7|12637.4|12645.2|12643.9|12638.3|12637|355
1629306600000|2021-08-18 17:10:00|12638.8|12637.5|12638|12636.7|12640|12638.7|12637.5|12636|358
1629306900000|2021-08-18 17:15:00|12637.9|12636.6|12636.3|12635|12638.1|12636.8|12636.1|12634.7|374
1629307200000|2021-08-18 17:20:00|12635.9|12634.6|12634.8|12633.5|12637.6|12636.1|12633.3|12632|400
1629307500000|2021-08-18 17:25:00|12634.7|12633.4|12639.8|12638.5|12639.9|12638.6|12634.7|12633.4|373
1629307800000|2021-08-18 17:30:00|12639.9|12638.6|12638.7|12637.4|12640.6|12639.3|12638.4|12637.1|288
1629308100000|2021-08-18 17:35:00|12638.6|12637.3|12641.3|12640|12641.3|12640|12638.6|12637.3|413
1629308400000|2021-08-18 17:40:00|12641.2|12639.9|12639.6|12638.3|12642.6|12641.3|12639.5|12638.2|280
1629308700000|2021-08-18 17:45:00|12639.7|12638.4|12641.1|12639.8|12641.5|12640.2|12639.5|12638.2|218
1629309000000|2021-08-18 17:50:00|12641.2|12639.9|12641.2|12639.9|12641.4|12640.1|12640.7|12639.4|180
1629309300000|2021-08-18 17:55:00|12641.1|12639.8|12643.5|12639.5|12646.3|12644.2|12641.1|12638.9|496
1629309600000|2021-08-18 18:00:00|12642.1|12639.2|12618.4|12616.3|12643.8|12641.1|12612.6|12610.5|1581
1629309900000|2021-08-18 18:05:00|12618.3|12616.2|12625.3|12623.2|12630.6|12628.5|12615.5|12613.4|1442
1629310200000|2021-08-18 18:10:00|12625.7|12623.6|12632.7|12630.6|12638.1|12636.1|12620.8|12618.7|1361
1629310500000|2021-08-18 18:15:00|12633.3|12631.2|12636.1|12634.8|12641.9|12640.6|12632.4|12630.3|1131
1629310800000|2021-08-18 18:20:00|12636.3|12635|12631.4|12630.1|12639.5|12637.5|12630.4|12629.1|1041
1629311100000|2021-08-18 18:25:00|12631.3|12630|12625.9|12624.6|12632.3|12631|12625|12623.7|838
1629311400000|2021-08-18 18:30:00|12625.7|12624.4|12621.2|12619.9|12626.7|12625.4|12619.6|12618.3|794
1629311700000|2021-08-18 18:35:00|12621.3|12620|12627.9|12626.6|12628.3|12627|12621|12619.7|686
1629312000000|2021-08-18 18:40:00|12627.8|12626.5|12630.7|12629.4|12632.5|12631.2|12626.7|12625.4|584
1629312300000|2021-08-18 18:45:00|12630.6|12629.3|12633.9|12632.6|12637.3|12636|12630.4|12629.1|602
1629312600000|2021-08-18 18:50:00|12634|12632.7|12636.5|12635.2|12637.8|12636.5|12632.9|12631.6|598
1629312900000|2021-08-18 18:55:00|12636.6|12635.3|12634.1|12632.8|12638.3|12636.8|12629.9|12628.6|667
1629313200000|2021-08-18 19:00:00|12634|12632.7|12636.3|12635|12637.3|12636|12632.2|12630.9|643
1629313500000|2021-08-18 19:05:00|12636.2|12634.9|12636.2|12634.9|12638.2|12636.6|12633.6|12632.3|487
1629313800000|2021-08-18 19:10:00|12636.3|12635|12636.4|12635.1|12637.5|12636.2|12635.3|12634|464
1629314100000|2021-08-18 19:15:00|12636.3|12635|12634.8|12633.5|12638.8|12637.5|12634.6|12633.3|496
1629314400000|2021-08-18 19:20:00|12634.7|12633.4|12638.5|12637.2|12638.7|12637.4|12634.1|12632.8|519
1629314700000|2021-08-18 19:25:00|12638.6|12637.3|12640.5|12639.2|12641.3|12640|12637.9|12636.6|400
1629315000000|2021-08-18 19:30:00|12640.8|12639.5|12645.2|12643.9|12645.8|12644.5|12640.4|12639.1|640
1629315300000|2021-08-18 19:35:00|12645.3|12644|12648.4|12646.3|12650.1|12648.8|12645|12643.7|591
1629315600000|2021-08-18 19:40:00|12647.9|12646.6|12646|12644.7|12648.6|12647.3|12643.2|12641.6|489
1629315900000|2021-08-18 19:45:00|12646.1|12644.8|12648.3|12647|12650.9|12649.2|12645.1|12643.8|551
1629316200000|2021-08-18 19:50:00|12648.9|12647.6|12647.7|12646.4|12651.6|12650.3|12646.9|12645.6|636
1629316500000|2021-08-18 19:55:00|12647.6|12646.3|12652.3|12651|12653.6|12652.3|12647.6|12646.3|579
1629316800000|2021-08-18 20:00:00|12652.4|12651.1|12652.3|12651|12653.3|12651.6|12647|12645.7|485
1629317100000|2021-08-18 20:05:00|12652.7|12651.4|12654|12652.7|12654.1|12652.8|12651.6|12650|229
1629317400000|2021-08-18 20:10:00|12654.5|12653.2|12650.8|12649.5|12654.8|12653.5|12650.8|12649.1|219
1629317700000|2021-08-18 20:15:00|12650.9|12649.6|12655.9|12654.6|12656.7|12655.1|12650.9|12649.6|237
1629318000000|2021-08-18 20:20:00|12656.3|12654.2|12657.8|12656.5|12658.3|12656.6|12656.3|12654.2|184
1629318300000|2021-08-18 20:25:00|12657.7|12656.4|12653.7|12652.4|12657.8|12656.5|12653.4|12651.7|233
1629318600000|2021-08-18 20:30:00|12653.6|12652.3|12654|12651.9|12656|12654.3|12653.6|12651.9|190
1629318900000|2021-08-18 20:35:00|12654.2|12652.1|12653.9|12652.6|12656.5|12654.4|12653.7|12652.1|273
1629319200000|2021-08-18 20:40:00|12653.6|12652.3|12657.4|12656.1|12657.9|12656.4|12650.5|12649.2|300
1629319500000|2021-08-18 20:45:00|12657.2|12655.9|12659.3|12657.2|12661.2|12659.4|12657.2|12655.3|346
1629319800000|2021-08-18 20:50:00|12659|12657.7|12661.5|12659.4|12662.7|12661.4|12658.9|12656.9|294
1629320100000|2021-08-18 20:55:00|12661.4|12659.3|12664.3|12657.3|12665.5|12662.1|12653.2|12646.2|458
1629320400000|2021-08-18 21:00:00|12664.9|12657.9|12661.9|12654.9|12665|12658|12657.5|12650.5|53
1629320700000|2021-08-18 21:05:00|12662.7|12655.7|12661|12654|12663.8|12656.8|12660|12653.1|99
1629321000000|2021-08-18 21:10:00|12661.2|12654.2|12661.7|12654.7|12663.7|12656.7|12651.4|12644.4|165
1629321300000|2021-08-18 21:15:00|12661.8|12654.8|12664|12658.9|12665.3|12661.8|12661.3|12654.3|139
1629321600000|2021-08-18 21:20:00|12663.5|12657.7|12663.9|12658.6|12664.8|12658.6|12663|12656|153
1629321900000|2021-08-18 21:25:00|12664|12657.7|12663.2|12656.2|12664|12657.9|12662.2|12655.9|97
1629322200000|2021-08-18 21:30:00|12663|12656|12662.8|12658.5|12663.7|12659.1|12661.4|12656|235
1629322500000|2021-08-18 21:35:00|12663.1|12658.4|12663.6|12657.6|12663.7|12659.1|12661.5|12656.5|170
1629322800000|2021-08-18 21:40:00|12663.3|12658.3|12664.5|12658.7|12665.1|12659.9|12662.1|12656.9|287
1629323100000|2021-08-18 21:45:00|12664.3|12658.4|12664.4|12657.6|12665.1|12659.6|12663.5|12656.7|215
1629323400000|2021-08-18 21:50:00|12664.5|12657.5|12659.1|12652.1|12664.6|12658.4|12658.3|12651.3|327
1629323700000|2021-08-18 21:55:00|12659|12652|12657.4|12650.4|12661.4|12654.4|12655.2|12648.2|423
1629324000000|2021-08-18 22:00:00|12657.6|12650.6|12658.8|12656|12661.9|12656.3|12657.2|12650.2|475
1629324300000|2021-08-18 22:05:00|12658.5|12656.2|12657.8|12655.7|12659|12656.5|12657.4|12655|172
1629324600000|2021-08-18 22:10:00|12657.7|12655.6|12658.4|12656.3|12658.6|12656.5|12657.4|12655.2|212
1629324900000|2021-08-18 22:15:00|12658.5|12656.4|12658.2|12656.1|12658.9|12656.8|12657.6|12655.5|200
1629325200000|2021-08-18 22:20:00|12658.1|12656|12656.4|12654.3|12658.2|12656.1|12655.3|12653.6|178
1629325500000|2021-08-18 22:25:00|12656.3|12654.2|12655|12652.9|12656.4|12654.3|12654.7|12652.6|134
1629325800000|2021-08-18 22:30:00|12655.1|12653|12654.6|12652.5|12655.8|12653.7|12653.2|12651.6|147
1629326100000|2021-08-18 22:35:00|12654.7|12652.6|12654.9|12652.8|12655.1|12653|12653.5|12651.4|96
1629326400000|2021-08-18 22:40:00|12654.7|12652.6|12656.1|12654|12656.3|12654.2|12654.5|12652.4|131
1629326700000|2021-08-18 22:45:00|12656.4|12654.3|12655.4|12653.3|12657.2|12655.1|12655.2|12653.1|130
1629327000000|2021-08-18 22:50:00|12655.3|12653.2|12653.7|12651.6|12655.7|12653.6|12653.7|12651.6|128
1629327300000|2021-08-18 22:55:00|12653.4|12651.3|12650.7|12648.6|12653.8|12651.7|12650.1|12648|230
1629327600000|2021-08-18 23:00:00|12650.8|12648.7|12654.4|12652.3|12654.8|12652.7|12650.2|12648.4|224
1629327900000|2021-08-18 23:05:00|12654.3|12652.2|12655.2|12653.1|12656.9|12655.1|12653.9|12652|163
1629328200000|2021-08-18 23:10:00|12654.9|12653.6|12655.6|12654.3|12656.2|12654.5|12654.7|12653|131
1629328500000|2021-08-18 23:15:00|12655.9|12653.8|12658.4|12656.3|12658.5|12656.8|12655.4|12653.7|152
1629328800000|2021-08-18 23:20:00|12658.5|12656.4|12659|12657.7|12660.7|12659.1|12657.9|12656.2|122
1629329100000|2021-08-18 23:25:00|12659.4|12657.3|12660.3|12659|12662.3|12660.7|12659|12657.3|245
1629329400000|2021-08-18 23:30:00|12660.2|12658.9|12660.2|12658.9|12662.3|12660.6|12659.9|12658.3|163
1629329700000|2021-08-18 23:35:00|12660.6|12658.5|12662.3|12660.2|12662.5|12660.8|12660.2|12658.5|124
1629330000000|2021-08-18 23:40:00|12662.1|12660|12660.5|12659.2|12662.5|12660.7|12660.5|12659.1|115
1629330300000|2021-08-18 23:45:00|12660.6|12659.3|12662.3|12661|12663.4|12661.7|12660.6|12659.3|144
1629330600000|2021-08-18 23:50:00|12662.8|12660.7|12663.6|12661.5|12664|12662|12662|12660.5|161
1629330900000|2021-08-18 23:55:00|12663.5|12661.4|12664.3|12663|12664.7|12663|12662.3|12660.4|185
1629331200000|2021-08-19 00:00:00|12664.2|12662.9|12662.8|12660.7|12664.3|12662.9|12661.9|12660.5|293
1629331500000|2021-08-19 00:05:00|12662.2|12660.9|12662|12660.7|12664|12662.3|12660.5|12659.1|308
1629331800000|2021-08-19 00:10:00|12662.1|12660.8|12665.1|12663.8|12665.5|12663.8|12662|12660.7|279
1629332100000|2021-08-19 00:15:00|12665.2|12663.9|12672.2|12670.9|12672.5|12670.9|12664.3|12663|374
1629332400000|2021-08-19 00:20:00|12671.9|12670.6|12673.2|12671.9|12673.9|12672.6|12671.5|12669.9|294
1629332700000|2021-08-19 00:25:00|12673.1|12671.8|12674.1|12672.8|12678.8|12677.1|12673.1|12671.5|446
1629333000000|2021-08-19 00:30:00|12674.2|12672.9|12677.3|12675.2|12679.2|12677.6|12674.1|12672.8|252
1629333300000|2021-08-19 00:35:00|12677.2|12675.1|12676.9|12674.8|12677.6|12676|12672.3|12670.6|405
1629333600000|2021-08-19 00:40:00|12677|12674.9|12676.1|12674.8|12677.7|12675.7|12675.6|12673.9|223
1629333900000|2021-08-19 00:45:00|12676|12674.7|12676|12673.9|12677.7|12675.8|12675.3|12673.6|303
1629334200000|2021-08-19 00:50:00|12675.9|12673.8|12678.5|12676.4|12679|12677.2|12674.6|12673.1|303
1629334500000|2021-08-19 00:55:00|12679|12677.7|12676.1|12674.8|12679.3|12677.7|12675.1|12673.7|306
1629334800000|2021-08-19 01:00:00|12675.9|12674.6|12674.7|12672.6|12679.2|12677.6|12674.2|12672.5|388
1629335100000|2021-08-19 01:05:00|12674.6|12672.5|12674.7|12673.4|12676.8|12675.5|12671.7|12670.3|366
1629335400000|2021-08-19 01:10:00|12674.6|12673.3|12673|12670.9|12675.2|12673.9|12670.8|12669.5|327
1629335700000|2021-08-19 01:15:00|12673.1|12671|12674.4|12673.1|12675.3|12673.7|12672|12670.7|324
1629336000000|2021-08-19 01:20:00|12674.5|12673.2|12676.5|12675.2|12677.1|12675.4|12674.2|12672.9|262
1629336300000|2021-08-19 01:25:00|12676.4|12675.1|12675.1|12673|12677.1|12675.5|12673.9|12672.2|250
1629336600000|2021-08-19 01:30:00|12675.2|12673.1|12674.2|12672.9|12676.9|12675.4|12671.2|12669.1|646
1629336900000|2021-08-19 01:35:00|12674.3|12673|12675.6|12673.5|12675.6|12674.1|12672.3|12670.2|337
1629337200000|2021-08-19 01:40:00|12675.5|12673.4|12679.7|12678.4|12680|12678.4|12675.4|12673.4|430
1629337500000|2021-08-19 01:45:00|12680.3|12678.2|12681.4|12679.3|12682.9|12681|12679.7|12678.1|309
1629337800000|2021-08-19 01:50:00|12681.5|12679.4|12681.7|12680.4|12682.7|12680.9|12680.6|12678.9|240
1629338100000|2021-08-19 01:55:00|12681.9|12680.6|12687.1|12685.8|12687.6|12686|12681.9|12680.6|462
1629338400000|2021-08-19 02:00:00|12687.2|12685.9|12684.6|12683.3|12689.2|12687.4|12684.4|12683.1|483
1629338700000|2021-08-19 02:05:00|12684.7|12683.4|12682.6|12681.3|12685.4|12684.1|12681.7|12680.4|389
1629339000000|2021-08-19 02:10:00|12682.9|12681.6|12684.6|12683.3|12687.2|12685.9|12682.9|12681.6|357
1629339300000|2021-08-19 02:15:00|12684.7|12683.4|12685.2|12683.9|12686.1|12684.8|12683.5|12682.2|333
1629339600000|2021-08-19 02:20:00|12685.3|12684|12688.1|12686|12689.6|12688|12685.2|12683.9|435
1629339900000|2021-08-19 02:25:00|12688|12685.9|12694|12691.9|12694.5|12692.8|12687.4|12685.7|461
1629340200000|2021-08-19 02:30:00|12693.9|12691.8|12688.9|12686.8|12695.3|12693.6|12687.8|12686.5|440
1629340500000|2021-08-19 02:35:00|12688.2|12686.9|12689.6|12688.3|12691.9|12690.6|12687.7|12686.2|351
1629340800000|2021-08-19 02:40:00|12690|12688.7|12690|12687.9|12690.5|12689.2|12688.9|12687.6|233
1629341100000|2021-08-19 02:45:00|12690.1|12688|12687.8|12686.5|12690.7|12689.4|12686.3|12684.6|280
1629341400000|2021-08-19 02:50:00|12687.7|12686.4|12688.7|12687.4|12689.4|12688.1|12687.4|12686.1|298
1629341700000|2021-08-19 02:55:00|12688.8|12687.5|12692.5|12691.2|12693.6|12692|12688.4|12686.8|373
1629342000000|2021-08-19 03:00:00|12692.3|12691|12694.3|12692.2|12694.6|12693.1|12690.9|12689.4|290
1629342300000|2021-08-19 03:05:00|12694.4|12692.3|12694.6|12692.5|12694.8|12693.5|12692.3|12690.6|372
1629342600000|2021-08-19 03:10:00|12694.2|12692.9|12697.7|12695.6|12700.3|12698.4|12694.1|12692.4|501
1629342900000|2021-08-19 03:15:00|12697.4|12696.1|12696.4|12694.3|12697.5|12696.2|12694.8|12693.5|383
1629343200000|2021-08-19 03:20:00|12696.3|12694.2|12694.4|12693.1|12696.3|12694.6|12692|12690.7|421
1629343500000|2021-08-19 03:25:00|12694.5|12693.2|12694.9|12693.6|12697.1|12695.7|12694.5|12693.1|304
1629343800000|2021-08-19 03:30:00|12694.4|12693.1|12693.8|12691.7|12695.8|12694.5|12693.1|12691.6|318
1629344100000|2021-08-19 03:35:00|12693.5|12692.2|12694.3|12693|12694.8|12693.3|12693.1|12691.4|308
1629344400000|2021-08-19 03:40:00|12694.2|12692.9|12695.8|12694.5|12696.8|12695.2|12694.2|12692.9|265
1629344700000|2021-08-19 03:45:00|12695.7|12694.4|12695.2|12693.9|12696.9|12695.1|12693|12691.2|234
1629345000000|2021-08-19 03:50:00|12695.1|12693.8|12692.3|12691|12696|12694.4|12692.1|12690.4|251
1629345300000|2021-08-19 03:55:00|12692.2|12690.9|12693|12691.7|12694|12692.4|12691.7|12690|205
1629345600000|2021-08-19 04:00:00|12693.1|12691.8|12690|12688.7|12693.4|12691.9|12689.8|12687.7|278
1629345900000|2021-08-19 04:05:00|12689.9|12688.6|12690.8|12689.5|12691.5|12690.2|12689.9|12688.6|184
1629346200000|2021-08-19 04:10:00|12690.7|12689.4|12688.2|12686.9|12691.4|12689.7|12688|12686.3|261
1629346500000|2021-08-19 04:15:00|12688.3|12687|12689.7|12688.4|12690.7|12689|12688.2|12686.5|235
1629346800000|2021-08-19 04:20:00|12689.6|12688.3|12690.3|12689|12691.1|12689.7|12688.9|12687.1|216
1629347100000|2021-08-19 04:25:00|12690.2|12688.9|12691.2|12689.9|12691.2|12689.9|12690|12688.6|152
1629347400000|2021-08-19 04:30:00|12691.1|12689.8|12692.7|12691.4|12692.8|12691.5|12690.8|12689.1|208
1629347700000|2021-08-19 04:35:00|12692.6|12691.3|12695.4|12694.1|12696.3|12694.8|12692.6|12691|201
1629348000000|2021-08-19 04:40:00|12695.8|12693.7|12695.8|12694.5|12696.4|12694.7|12694.6|12693.3|143
1629348300000|2021-08-19 04:45:00|12695.9|12694.6|12697.9|12695.8|12698.1|12696.4|12695.2|12693.6|146
1629348600000|2021-08-19 04:50:00|12697.8|12695.7|12697|12695.7|12697.9|12696.3|12695.8|12694.3|156
1629348900000|2021-08-19 04:55:00|12697.4|12695.3|12698.2|12696.9|12699.6|12697.6|12696.6|12694.9|184
1629349200000|2021-08-19 05:00:00|12698.3|12697|12697.3|12696|12702.1|12700.4|12697.1|12695.8|405
1629349500000|2021-08-19 05:05:00|12697.2|12695.9|12698.9|12697.6|12699|12697.7|12695.7|12694.4|285
1629349800000|2021-08-19 05:10:00|12698.8|12697.5|12697.7|12696.4|12699.2|12697.9|12697.5|12696.1|286
1629350100000|2021-08-19 05:15:00|12697.8|12696.5|12700|12698.7|12700.6|12699.3|12696.6|12695.3|311
1629350400000|2021-08-19 05:20:00|12700.1|12698.8|12701.6|12700.3|12704.8|12703.2|12698.4|12696.9|270
1629350700000|2021-08-19 05:25:00|12701.7|12700.4|12703.8|12701.7|12703.8|12702.1|12700.8|12699.5|264
1629351000000|2021-08-19 05:30:00|12703.7|12701.6|12703.5|12702.2|12703.7|12702.3|12701.6|12700|401
1629351300000|2021-08-19 05:35:00|12703.4|12702.1|12704.3|12703|12704.5|12703.2|12699.9|12698.6|303
1629351600000|2021-08-19 05:40:00|12704.4|12703.1|12706.9|12705.6|12707.3|12705.8|12703.7|12701.9|359
1629351900000|2021-08-19 05:45:00|12707.4|12706.1|12704.5|12703.2|12707.8|12706.1|12704.4|12703.1|277
1629352200000|2021-08-19 05:50:00|12704.6|12703.3|12711.9|12709.8|12711.9|12710.2|12703.8|12702.5|276
1629352500000|2021-08-19 05:55:00|12711.8|12710.5|12712.6|12710.5|12713|12711.4|12708.9|12707.6|470
1629352800000|2021-08-19 06:00:00|12712.5|12711.2|12715.9|12714.6|12715.9|12714.6|12711|12709.7|614
1629353100000|2021-08-19 06:05:00|12715.7|12714.4|12719.3|12718|12720.7|12719.4|12714.5|12713.2|609
1629353400000|2021-08-19 06:10:00|12719.4|12718.1|12717.7|12716.4|12723.9|12722.1|12715.7|12714|555
1629353700000|2021-08-19 06:15:00|12717.8|12716.5|12716.9|12715.6|12720.9|12719.2|12716.1|12714.8|365
1629354000000|2021-08-19 06:20:00|12717|12715.7|12720.1|12718.8|12723.7|12721.8|12717|12715.7|581
1629354300000|2021-08-19 06:25:00|12720.2|12718.9|12726.8|12725.5|12727.9|12726.4|12718.9|12717.6|663
1629354600000|2021-08-19 06:30:00|12726.7|12725.4|12720.2|12718.9|12727.2|12725.7|12718.6|12716.8|700
1629354900000|2021-08-19 06:35:00|12720.3|12719|12719.2|12717.9|12722|12720.5|12718.1|12716.8|470
1629355200000|2021-08-19 06:40:00|12719.3|12718|12718.5|12717.2|12722.4|12721.1|12717.4|12716.1|453
1629355500000|2021-08-19 06:45:00|12718.4|12717.1|12717.8|12716.5|12719.7|12718.3|12716.6|12715.3|513
1629355800000|2021-08-19 06:50:00|12717.7|12716.4|12721.1|12719.8|12721.1|12719.8|12714.8|12713.1|381
1629356100000|2021-08-19 06:55:00|12720.9|12719.6|12720|12718.7|12721.9|12720.6|12717.4|12716.1|641
1629356400000|2021-08-19 07:00:00|12719.8|12718.5|12729.6|12728.3|12730.4|12729.1|12718.3|12717|782
1629356700000|2021-08-19 07:05:00|12729.7|12728.4|12730.3|12729|12736.6|12735|12729.2|12727.8|792
1629357000000|2021-08-19 07:10:00|12729.9|12728.6|12728.9|12727.6|12734.9|12733.6|12726.9|12725.6|735
1629357300000|2021-08-19 07:15:00|12728.6|12727.3|12726.3|12725|12734.4|12732.8|12726|12724.5|668
1629357600000|2021-08-19 07:20:00|12726.5|12725.2|12728.4|12727.1|12730.9|12729.6|12723|12721.3|732
1629357900000|2021-08-19 07:25:00|12728.3|12727|12727.7|12726.4|12737.5|12735.9|12727.6|12726.3|616
1629358200000|2021-08-19 07:30:00|12728.1|12726.8|12733.8|12732.5|12735.4|12734.1|12728.1|12726.8|598
1629358500000|2021-08-19 07:35:00|12733.7|12732.4|12732.4|12731.1|12735.4|12734.1|12731.3|12730|448
1629358800000|2021-08-19 07:40:00|12732.3|12731|12736.2|12734.9|12740.4|12739.1|12732.3|12731|591
1629359100000|2021-08-19 07:45:00|12735.8|12734.5|12730.1|12728.8|12737.1|12735.8|12727.8|12726.5|541
1629359400000|2021-08-19 07:50:00|12730|12728.7|12737.4|12735.3|12740.1|12738.4|12727.1|12725.8|568
1629359700000|2021-08-19 07:55:00|12737.3|12735.2|12736.5|12734.4|12742.3|12741|12736|12734.3|562
1629360000000|2021-08-19 08:00:00|12736.4|12734.3|12744.6|12743.3|12747.8|12746.5|12736.2|12734.3|680
1629360300000|2021-08-19 08:05:00|12744.5|12743.2|12744.2|12742.9|12748.4|12747.1|12742.8|12741.5|657
1629360600000|2021-08-19 08:10:00|12744.1|12742.8|12750.2|12748.9|12750.4|12748.9|12741.7|12740.4|583
1629360900000|2021-08-19 08:15:00|12750|12748.7|12752.2|12750.1|12752.3|12751|12747.8|12746.5|644
1629361200000|2021-08-19 08:20:00|12752.1|12750|12752.5|12751.2|12753.7|12752.4|12748.9|12747.6|550
1629361500000|2021-08-19 08:25:00|12752.6|12751.3|12746.2|12744.9|12755.9|12754.6|12745.8|12744.4|780
1629361800000|2021-08-19 08:30:00|12746.6|12745.3|12747.9|12746.6|12749.9|12748.6|12745.3|12744|772
1629362100000|2021-08-19 08:35:00|12748|12746.7|12743.5|12742.2|12751.4|12750.1|12743.4|12742.1|628
1629362400000|2021-08-19 08:40:00|12743.8|12742.5|12748.1|12746|12752.8|12751.3|12742.7|12741.4|663
1629362700000|2021-08-19 08:45:00|12747.8|12746.5|12748.6|12747.3|12750.7|12749.4|12745.7|12744.1|583
1629363000000|2021-08-19 08:50:00|12748.5|12747.2|12749.9|12748.6|12753.3|12752|12747.3|12746|646
1629363300000|2021-08-19 08:55:00|12750|12748.7|12750|12748.7|12752.5|12751.2|12746.7|12745.4|526
1629363600000|2021-08-19 09:00:00|12750.1|12748.8|12767.2|12765.9|12767.7|12766.3|12749.5|12748.2|949
1629363900000|2021-08-19 09:05:00|12767.3|12766|12763.5|12761.4|12774|12772.4|12762.3|12760.4|861
1629364200000|2021-08-19 09:10:00|12763.3|12761.2|12765.1|12763.8|12766.7|12765.3|12761.4|12760.1|714
1629364500000|2021-08-19 09:15:00|12765.3|12764|12763.1|12761.8|12772.4|12770.8|12761.7|12760.4|695
1629364800000|2021-08-19 09:20:00|12763.2|12761.9|12760.4|12759.1|12765.6|12764.3|12756.5|12754.9|681
1629365100000|2021-08-19 09:25:00|12760.2|12758.9|12769.4|12768.1|12770.6|12769.3|12760|12758.7|653
1629365400000|2021-08-19 09:30:00|12769.1|12767.8|12753.1|12751|12769.1|12767.8|12752.7|12750.9|686
1629365700000|2021-08-19 09:35:00|12752.6|12750.5|12748.5|12747.2|12755.2|12753.5|12747.7|12746.4|773
1629366000000|2021-08-19 09:40:00|12748.4|12747.1|12748.8|12747.5|12751.3|12749.6|12745|12743.2|658
1629366300000|2021-08-19 09:45:00|12749.1|12747.8|12749.2|12747.9|12751.1|12749.8|12747|12745.7|550
1629366600000|2021-08-19 09:50:00|12749.3|12748|12746.7|12745.4|12751|12749.7|12746|12744.7|405
1629366900000|2021-08-19 09:55:00|12746.8|12745.5|12746.8|12745.5|12747|12745.7|12741.9|12740.6|652
1629367200000|2021-08-19 10:00:00|12746.9|12745.6|12746.7|12745.4|12750.8|12749.5|12744.5|12743.2|565
1629367500000|2021-08-19 10:05:00|12746.8|12745.5|12740.6|12739.3|12747.5|12746.2|12736.9|12735.4|585
1629367800000|2021-08-19 10:10:00|12741|12738.9|12742.9|12741.6|12743.1|12741.8|12736.8|12735.5|405
1629368100000|2021-08-19 10:15:00|12743|12741.7|12743.5|12742.2|12745.4|12743.7|12740.1|12738.4|443
1629368400000|2021-08-19 10:20:00|12743.3|12742|12739|12737.7|12746.1|12744.8|12739|12737.7|590
1629368700000|2021-08-19 10:25:00|12738.9|12737.6|12749.1|12747.8|12752.2|12750.9|12738.8|12737.5|642
1629369000000|2021-08-19 10:30:00|12748.9|12747.6|12745.3|12744|12750.6|12749.1|12744.9|12743.3|577
1629369300000|2021-08-19 10:35:00|12745.2|12743.9|12744.7|12743.4|12747.2|12745.9|12743.1|12741.8|402
1629369600000|2021-08-19 10:40:00|12744.5|12743.2|12750.3|12749|12751.8|12750.5|12743.7|12742.1|503
1629369900000|2021-08-19 10:45:00|12750.2|12748.9|12750.1|12748.8|12751.9|12750.6|12748.2|12746.9|550
1629370200000|2021-08-19 10:50:00|12750.2|12748.9|12750.8|12749.5|12753.3|12751.7|12746.8|12745.2|554
1629370500000|2021-08-19 10:55:00|12750.7|12749.4|12748.7|12747.4|12751.1|12749.7|12745.3|12744|462
1629370800000|2021-08-19 11:00:00|12748.9|12747.6|12746.8|12745.5|12754|12752.4|12746.7|12745.4|545
1629371100000|2021-08-19 11:05:00|12746.9|12745.6|12752.5|12751.2|12753.5|12752|12746.2|12744.9|450
1629371400000|2021-08-19 11:10:00|12752.6|12751.3|12753.2|12751.9|12757.1|12755.8|12752.1|12750.8|451
1629371700000|2021-08-19 11:15:00|12753.1|12751.8|12754.3|12753|12757.7|12756.3|12752.8|12751.5|423
1629372000000|2021-08-19 11:20:00|12754.2|12752.9|12753.2|12751.9|12758.1|12756.8|12752.7|12751.4|424
1629372300000|2021-08-19 11:25:00|12753.1|12751.8|12752|12750.7|12754.6|12753.3|12751.7|12750.4|363
1629372600000|2021-08-19 11:30:00|12751.9|12750.6|12748.2|12746.9|12754.6|12753.1|12748.1|12746.8|472
1629372900000|2021-08-19 11:35:00|12748.1|12746.8|12745.9|12744.6|12748.6|12747.1|12742.4|12741.1|536
1629373200000|2021-08-19 11:40:00|12745.8|12744.5|12743.9|12742.6|12747.5|12746.2|12741.3|12739.8|526
1629373500000|2021-08-19 11:45:00|12743.8|12742.5|12742.7|12741.4|12743.9|12742.6|12739.4|12738|536
1629373800000|2021-08-19 11:50:00|12742.8|12741.5|12747.8|12746.5|12749.3|12748|12742.5|12741.2|476
1629374100000|2021-08-19 11:55:00|12747.9|12746.6|12751.7|12750.4|12752.8|12751.5|12746|12744.7|536
1629374400000|2021-08-19 12:00:00|12751.4|12750.1|12760.6|12759.3|12761.6|12760.3|12750.2|12748.9|754
1629374700000|2021-08-19 12:05:00|12760.5|12759.2|12750.2|12748.9|12760.7|12759.4|12749.7|12748.4|671
1629375000000|2021-08-19 12:10:00|12750.1|12748.8|12755.5|12754.2|12757.2|12755.9|12748.7|12747.4|574
1629375300000|2021-08-19 12:15:00|12755.6|12754.3|12758.1|12756.8|12759.4|12758.1|12751.9|12750.6|581
1629375600000|2021-08-19 12:20:00|12758.2|12756.9|12750.1|12748.8|12761.2|12759.4|12748.5|12746.8|800
1629375900000|2021-08-19 12:25:00|12750.6|12748.5|12749.6|12745.8|12750.6|12749.3|12745.7|12743.8|556
1629376200000|2021-08-19 12:30:00|12749.4|12746.2|12752.2|12750.9|12753.5|12751.5|12748.1|12746.2|633
1629376500000|2021-08-19 12:35:00|12752.3|12751|12745.7|12744.4|12752.3|12751|12745.7|12744.4|668
1629376800000|2021-08-19 12:40:00|12745.8|12744.5|12749.1|12747.8|12749.9|12748.6|12745.3|12744|710
1629377100000|2021-08-19 12:45:00|12749|12747.7|12749.4|12748.1|12751.1|12749.8|12747.9|12746.6|548
1629377400000|2021-08-19 12:50:00|12749.8|12748.5|12752|12750.7|12753.2|12751.9|12749.1|12747.8|513
1629377700000|2021-08-19 12:55:00|12752.2|12750.9|12756|12754.7|12756.1|12754.8|12749.7|12748.4|558
1629378000000|2021-08-19 13:00:00|12756.2|12754.9|12759.9|12758.6|12761.7|12760|12752.9|12751.6|851
1629378300000|2021-08-19 13:05:00|12760|12758.7|12756|12754.7|12761.6|12759.8|12749.5|12748.2|767
1629378600000|2021-08-19 13:10:00|12756.2|12754.9|12755.1|12753.8|12756.3|12755|12751.2|12749.9|625
1629378900000|2021-08-19 13:15:00|12755.2|12753.9|12759.2|12757.9|12760.3|12759|12755.2|12753.9|720
1629379200000|2021-08-19 13:20:00|12759.3|12758|12764.3|12763|12769.5|12768.1|12759.3|12758|797
1629379500000|2021-08-19 13:25:00|12764.6|12763.3|12766.3|12765|12767.1|12765.8|12762.4|12761.1|635
1629379800000|2021-08-19 13:30:00|12766.2|12764.9|12751.5|12750.2|12766.6|12765.3|12749.8|12748.2|775
1629380100000|2021-08-19 13:35:00|12751.6|12750.3|12755.4|12754.1|12763.4|12761.7|12751.6|12750.3|1078
1629380400000|2021-08-19 13:40:00|12755.3|12754|12763.3|12762|12765.7|12764.1|12755.3|12754|1041
1629380700000|2021-08-19 13:45:00|12763.7|12761.6|12767.7|12766.4|12768.4|12767.1|12752.4|12750.3|1309
1629381000000|2021-08-19 13:50:00|12768.1|12766|12764.8|12763.5|12770.1|12768.8|12760.7|12758.6|1176
1629381300000|2021-08-19 13:55:00|12764.5|12763.2|12758.6|12756.5|12768.6|12767.3|12755.9|12753.8|959
1629381600000|2021-08-19 14:00:00|12758.2|12756.1|12758.1|12756.8|12766.8|12764.7|12754.2|12752.4|1205
1629381900000|2021-08-19 14:05:00|12758.3|12757|12768.6|12767.3|12769.9|12768.6|12758.1|12756.8|1102
1629382200000|2021-08-19 14:10:00|12768.5|12767.2|12760.2|12758.9|12768.6|12767.3|12758.7|12757.4|1003
1629382500000|2021-08-19 14:15:00|12760.1|12758.8|12764.5|12763.2|12767.3|12765.7|12757.9|12756.6|819
1629382800000|2021-08-19 14:20:00|12764.7|12763.4|12765.3|12764|12766.1|12764.8|12760.3|12758.8|877
1629383100000|2021-08-19 14:25:00|12765.2|12763.9|12774.3|12773|12775.2|12773.7|12764.7|12763.4|720
1629383400000|2021-08-19 14:30:00|12774.2|12772.9|12795|12793.7|12795.1|12793.8|12773.6|12771.9|1041
1629383700000|2021-08-19 14:35:00|12794.9|12793.6|12795|12793.7|12801.5|12800.2|12791.4|12789.6|1114
1629384000000|2021-08-19 14:40:00|12795.2|12793.9|12799|12797.7|12801.5|12800.2|12794.4|12793.1|1084
1629384300000|2021-08-19 14:45:00|12798.6|12797.3|12805.1|12803.8|12805.8|12804.4|12797.8|12796.5|765
1629384600000|2021-08-19 14:50:00|12805.2|12803.9|12815.2|12813.9|12819.5|12817.4|12805.1|12803.8|1246
1629384900000|2021-08-19 14:55:00|12814.8|12813.5|12813.8|12812.5|12817.6|12816.3|12809.6|12808.3|1078
1629385200000|2021-08-19 15:00:00|12813.9|12812.6|12804.5|12803.2|12815.8|12814.5|12804.1|12802.5|1091
1629385500000|2021-08-19 15:05:00|12805|12803.7|12807.6|12806.3|12813.4|12812.1|12804.6|12803.3|924
1629385800000|2021-08-19 15:10:00|12807.5|12806.2|12803.4|12802.1|12810.4|12809.1|12803.3|12802|756
1629386100000|2021-08-19 15:15:00|12803.3|12802|12793.7|12792.4|12804.7|12803.4|12790.7|12788.9|935
1629386400000|2021-08-19 15:20:00|12793.9|12792.6|12790.9|12789.6|12794.2|12792.9|12787|12785.7|773
1629386700000|2021-08-19 15:25:00|12791|12789.7|12792.1|12790.8|12799.8|12798.5|12789.6|12788.3|720
1629387000000|2021-08-19 15:30:00|12792|12790.7|12791.4|12790.1|12793|12791.7|12788|12786.7|833
1629387300000|2021-08-19 15:35:00|12791.3|12790|12788|12786.7|12800|12798.1|12785.3|12784|857
1629387600000|2021-08-19 15:40:00|12787.9|12786.6|12779.8|12778.5|12790.7|12789.4|12779.7|12778.4|782
1629387900000|2021-08-19 15:45:00|12780.2|12778.9|12773.7|12772.4|12780.5|12779.2|12770|12768.7|785
1629388200000|2021-08-19 15:50:00|12773.4|12772.1|12774.5|12773.2|12775.5|12774.2|12771.2|12769.9|628
1629388500000|2021-08-19 15:55:00|12774.3|12773|12793.6|12792.3|12795.6|12794|12774.3|12773|1302
1629388800000|2021-08-19 16:00:00|12794.6|12792.5|12791.5|12790.2|12794.6|12792.8|12788.8|12787.5|762
1629389100000|2021-08-19 16:05:00|12791.4|12790.1|12797.3|12796|12797.3|12796|12790.1|12788.8|680
1629389400000|2021-08-19 16:10:00|12797.2|12795.9|12798.6|12797.3|12800.3|12799|12794.1|12792.8|644
1629389700000|2021-08-19 16:15:00|12798.7|12797.4|12796|12794.7|12803.1|12801.5|12794.4|12792.7|662
1629390000000|2021-08-19 16:20:00|12796.1|12794.8|12801.8|12800.5|12802|12800.7|12794.2|12792.9|629
1629390300000|2021-08-19 16:25:00|12801.7|12800.4|12805.1|12803.8|12805.2|12803.9|12799.2|12797.9|515
1629390600000|2021-08-19 16:30:00|12805.3|12804|12804.9|12803.6|12809.5|12808.1|12803.6|12802.3|528
1629390900000|2021-08-19 16:35:00|12804.7|12803.4|12798.1|12796.8|12807.7|12806.4|12797.7|12796.3|460
1629391200000|2021-08-19 16:40:00|12798.3|12797|12802.7|12801.4|12802.9|12801.6|12798|12796.7|448
1629391500000|2021-08-19 16:45:00|12802.8|12801.5|12805.2|12803.9|12808.4|12807.1|12802.5|12801.2|496
1629391800000|2021-08-19 16:50:00|12805.1|12803.8|12802.7|12801.4|12805.2|12803.9|12801|12799.7|432
1629392100000|2021-08-19 16:55:00|12802.8|12801.5|12802.7|12801.4|12805.2|12803.9|12801.6|12800.3|496
1629392400000|2021-08-19 17:00:00|12802.8|12801.5|12807.1|12805.8|12810|12808.7|12802.5|12801.2|616
1629392700000|2021-08-19 17:05:00|12807.2|12805.9|12812.8|12811.5|12815.4|12813.8|12806.8|12805.5|635
1629393000000|2021-08-19 17:10:00|12812.7|12811.4|12812.3|12811|12815|12813.7|12811.1|12809.8|580
1629393300000|2021-08-19 17:15:00|12812.2|12810.9|12811.7|12810.4|12815.1|12813.8|12810.2|12808.9|505
1629393600000|2021-08-19 17:20:00|12811.6|12810.3|12808.6|12807.3|12811.9|12810.5|12808.2|12806.6|451
1629393900000|2021-08-19 17:25:00|12808.7|12807.4|12813.7|12811.6|12813.7|12812.2|12806.9|12805.4|616
1629394200000|2021-08-19 17:30:00|12813.8|12811.7|12811.1|12809|12815.6|12814.3|12810.8|12808.9|653
1629394500000|2021-08-19 17:35:00|12811|12808.9|12809.9|12808.6|12813.1|12811.3|12809.8|12808.4|507
1629394800000|2021-08-19 17:40:00|12810|12808.7|12811.7|12810.4|12813.3|12811.7|12807.4|12806|545
1629395100000|2021-08-19 17:45:00|12811.6|12810.3|12811.1|12809.8|12815.1|12813.6|12810.6|12809.1|556
1629395400000|2021-08-19 17:50:00|12811|12809.7|12813.2|12811.9|12814.2|12812.9|12810.6|12809.2|533
1629395700000|2021-08-19 17:55:00|12813.3|12812|12817.7|12815.6|12818.3|12816.9|12812.5|12810.8|546
1629396000000|2021-08-19 18:00:00|12817.8|12815.7|12816.9|12815.6|12818.2|12816.8|12812.6|12810.9|647
1629396300000|2021-08-19 18:05:00|12817.2|12815.9|12814.8|12813.5|12817.8|12816.3|12813.9|12812.2|546
1629396600000|2021-08-19 18:10:00|12814.6|12813.3|12817.4|12816.1|12818.2|12816.9|12814|12812.6|726
1629396900000|2021-08-19 18:15:00|12817.5|12816.2|12816.7|12815.4|12818.7|12817|12815.6|12814.2|594
1629397200000|2021-08-19 18:20:00|12816.6|12815.3|12820|12818.7|12823.8|12821.7|12816.6|12815|620
1629397500000|2021-08-19 18:25:00|12820.1|12818.8|12827.9|12826.6|12830.2|12828.1|12819.5|12818.2|737
1629397800000|2021-08-19 18:30:00|12828|12826.7|12819.3|12818|12831.6|12830.3|12818.9|12817.2|1060
1629398100000|2021-08-19 18:35:00|12819.2|12817.9|12819.9|12817.8|12821.8|12820.2|12815.8|12813.9|719
1629398400000|2021-08-19 18:40:00|12820|12817.9|12821.2|12819.1|12822.4|12820.9|12818.4|12816.8|664
1629398700000|2021-08-19 18:45:00|12821.1|12819.8|12817.1|12815.8|12824.9|12823.4|12816.9|12815.3|785
1629399000000|2021-08-19 18:50:00|12817.5|12815.4|12818.2|12816.9|12823.4|12821.8|12817.3|12815.4|865
1629399300000|2021-08-19 18:55:00|12818.3|12817|12822.3|12821|12822.4|12821.1|12818.1|12816.3|592
1629399600000|2021-08-19 19:00:00|12822.4|12821.1|12821.6|12820.3|12822.4|12821.1|12818.4|12817|654
1629399900000|2021-08-19 19:05:00|12821.5|12820.2|12822.2|12820.9|12824.6|12823.3|12819.9|12818.2|584
1629400200000|2021-08-19 19:10:00|12822.3|12821|12828.6|12827.3|12829.8|12828.1|12821.5|12820.2|538
1629400500000|2021-08-19 19:15:00|12828.4|12827.1|12825.9|12823.8|12828.8|12827.1|12822.9|12821.3|678
1629400800000|2021-08-19 19:20:00|12825.6|12823.5|12821.3|12820|12827.4|12825.8|12821.1|12819.8|670
1629401100000|2021-08-19 19:25:00|12821.1|12819.8|12822.4|12821.1|12824|12822.7|12820.9|12819.3|633
1629401400000|2021-08-19 19:30:00|12822.3|12821|12821.6|12820.3|12824.2|12822.5|12820.5|12819|540
1629401700000|2021-08-19 19:35:00|12821.8|12820.5|12821.4|12820.1|12824|12822.6|12821.1|12819.5|525
1629402000000|2021-08-19 19:40:00|12821.3|12820|12821.6|12820.3|12822.6|12821|12820|12818.7|639
1629402300000|2021-08-19 19:45:00|12821.5|12820.2|12821.1|12819|12824.1|12822.4|12820.4|12818.7|510
1629402600000|2021-08-19 19:50:00|12820.9|12819.6|12825.9|12824.6|12826.3|12824.6|12819|12817.4|606
1629402900000|2021-08-19 19:55:00|12826.1|12824|12825.8|12823.7|12827.2|12825.8|12823.8|12822.4|629
1629403200000|2021-08-19 20:00:00|12825.3|12824|12823.6|12821.5|12826.9|12824.9|12823|12821.3|405
1629403500000|2021-08-19 20:05:00|12823.5|12821.4|12823.5|12822.2|12825.7|12824.1|12822.2|12820.4|300
1629403800000|2021-08-19 20:10:00|12823.8|12821.7|12824|12821.9|12824.4|12822.5|12822.1|12820.3|252
1629404100000|2021-08-19 20:15:00|12823.9|12821.8|12825.1|12823|12825.4|12823.6|12823.7|12821.6|216
1629404400000|2021-08-19 20:20:00|12825|12822.9|12826.5|12825.2|12826.8|12825.3|12825|12822.9|203
1629404700000|2021-08-19 20:25:00|12826.8|12824.7|12826.1|12824|12828.2|12826.4|12825.5|12823.9|142
1629405000000|2021-08-19 20:30:00|12825.6|12824.3|12826.8|12824.7|12827.5|12825.7|12823.9|12822.4|243
1629405300000|2021-08-19 20:35:00|12826.6|12825.3|12825.2|12823.1|12826.9|12825.3|12824.4|12822.8|144
1629405600000|2021-08-19 20:40:00|12825.3|12823.2|12829.6|12827.5|12829.8|12828|12824.6|12822.9|204
1629405900000|2021-08-19 20:45:00|12829.7|12827.6|12829.6|12827.5|12830.3|12828.4|12828.9|12826.8|156
1629406200000|2021-08-19 20:50:00|12829.4|12827.3|12830.8|12828.7|12831|12828.9|12829.3|12827.2|199
1629406500000|2021-08-19 20:55:00|12830.7|12828.6|12830.9|12825.7|12833.2|12829.4|12830|12824.5|265
1629406800000|2021-08-19 21:00:00|12831|12825.6|12829.6|12822.6|12831.7|12825.7|12828.9|12821.9|47
1629407100000|2021-08-19 21:05:00|12829.2|12822.2|12827.4|12820.4|12830.1|12823.1|12826.4|12819.4|131
1629407400000|2021-08-19 21:10:00|12827.6|12820.6|12829.4|12822.8|12831|12824|12826.7|12820.6|209
1629407700000|2021-08-19 21:15:00|12830.7|12823.7|12831.2|12824.2|12833.6|12828.6|12827.5|12821.4|181
1629408000000|2021-08-19 21:20:00|12831.3|12824.3|12830.2|12823.2|12832|12825.1|12827|12820.8|118
1629408300000|2021-08-19 21:25:00|12830.4|12823.4|12831|12824|12832.7|12826.5|12827.6|12821.4|220
1629408600000|2021-08-19 21:30:00|12832.3|12825.3|12831.5|12824.5|12832.3|12825.8|12830|12823|149
1629408900000|2021-08-19 21:35:00|12831.3|12824.3|12830.9|12823.9|12832|12825.8|12829.6|12822.6|107
1629409200000|2021-08-19 21:40:00|12830.7|12823.7|12831.1|12824.1|12832.4|12825.4|12829.7|12822.7|97
1629409500000|2021-08-19 21:45:00|12831|12824|12829.8|12823.4|12831.7|12824.8|12827|12822.8|181
1629409800000|2021-08-19 21:50:00|12831|12824|12830.4|12823.4|12831.3|12824.6|12827.6|12822.3|120
1629410100000|2021-08-19 21:55:00|12828.8|12823.1|12829|12822.2|12832|12825|12828.4|12822.1|199
1629410400000|2021-08-19 22:00:00|12828.8|12823.4|12828.4|12826|12831.6|12828.5|12828.1|12822.7|387
1629410700000|2021-08-19 22:05:00|12828.2|12826.1|12829|12826.9|12829.9|12827.4|12828.1|12826|153
1629411000000|2021-08-19 22:10:00|12828.8|12826.7|12829.2|12826.8|12829.8|12827.1|12827.9|12825.3|181
1629411300000|2021-08-19 22:15:00|12829.3|12826.9|12830.4|12828.3|12830.8|12828.7|12829|12826.7|166
1629411600000|2021-08-19 22:20:00|12830.5|12828.4|12827.5|12825.4|12830.9|12828.8|12827.2|12825|191
1629411900000|2021-08-19 22:25:00|12827.3|12825.2|12826.6|12824.5|12827.7|12825.6|12825.7|12823.6|152
1629412200000|2021-08-19 22:30:00|12826.7|12824.6|12828.7|12826.6|12828.9|12826.8|12826.5|12824.4|138
1629412500000|2021-08-19 22:35:00|12828.6|12826.5|12827.9|12825.8|12829.8|12827.7|12827.7|12825.6|136
1629412800000|2021-08-19 22:40:00|12827.8|12825.7|12827.4|12825.3|12828.7|12826.6|12826.3|12824.5|136
1629413100000|2021-08-19 22:45:00|12827.7|12825.6|12829.7|12827.6|12829.9|12827.8|12827.6|12825.5|107
1629413400000|2021-08-19 22:50:00|12829.9|12827.8|12830|12827.9|12830.3|12828.2|12828.3|12826.2|181
1629413700000|2021-08-19 22:55:00|12830.2|12828.1|12828.3|12826.2|12830.2|12828.1|12828|12825.9|147
1629414000000|2021-08-19 23:00:00|12828.4|12826.3|12829.2|12827.1|12830.2|12828.1|12827.8|12826.1|158
1629414300000|2021-08-19 23:05:00|12828.7|12827.4|12829.4|12827.3|12829.9|12828.3|12828.7|12827|117
1629414600000|2021-08-19 23:10:00|12829.2|12827.1|12829.8|12827.7|12829.9|12828|12829.1|12827.1|94
1629414900000|2021-08-19 23:15:00|12829.7|12827.6|12831.5|12830.2|12832|12830.2|12829.4|12827.3|64
1629415200000|2021-08-19 23:20:00|12831.6|12830.3|12830.4|12828.3|12831.6|12830.3|12830.2|12828.1|96
1629415500000|2021-08-19 23:25:00|12830.3|12828.2|12829.5|12827.4|12830.4|12828.3|12828.6|12826.5|111
1629415800000|2021-08-19 23:30:00|12829.4|12827.3|12830.6|12828.5|12830.6|12828.5|12828.6|12826.5|166
1629416100000|2021-08-19 23:35:00|12830.5|12828.4|12829.3|12827.2|12830.8|12828.7|12828.3|12826.5|93
1629416400000|2021-08-19 23:40:00|12828.9|12827.6|12831.6|12829.5|12831.8|12829.7|12828.9|12827.3|110
1629416700000|2021-08-19 23:45:00|12831.4|12830.1|12831.3|12829.2|12833|12830.9|12830.1|12828|164
1629417000000|2021-08-19 23:50:00|12830.9|12829.6|12833.2|12831.1|12833.6|12831.5|12830.9|12829.2|133
1629417300000|2021-08-19 23:55:00|12832.9|12830.8|12832.5|12830.4|12834|12832.2|12831.9|12830.1|172
1629417600000|2021-08-20 00:00:00|12832.6|12830.5|12825.4|12823.3|12832.7|12830.6|12825.1|12823|432
1629417900000|2021-08-20 00:05:00|12825.3|12823.2|12824.3|12822.2|12825.8|12824|12822.6|12820.7|330
1629418200000|2021-08-20 00:10:00|12824.4|12822.3|12826.2|12824.1|12827.7|12825.7|12823|12821.4|334
1629418500000|2021-08-20 00:15:00|12826.1|12824|12824.3|12822.2|12828.8|12827.2|12824.3|12822.2|327
1629418800000|2021-08-20 00:20:00|12824.4|12822.3|12823.5|12821.4|12827.9|12825.8|12822.7|12820.6|462
1629419100000|2021-08-20 00:25:00|12823.6|12821.5|12821.6|12820.3|12823.9|12822.2|12821.6|12819.9|361
1629419400000|2021-08-20 00:30:00|12821.7|12820.4|12821.5|12819.4|12821.9|12820.6|12818.5|12816.6|314
1629419700000|2021-08-20 00:35:00|12821.4|12819.3|12819.6|12817.5|12822.3|12820.3|12819|12817.2|263
1629420000000|2021-08-20 00:40:00|12818.9|12816.8|12820|12817.9|12822|12820.1|12818.8|12816.8|277
1629420300000|2021-08-20 00:45:00|12820.1|12818|12818|12815.9|12820.5|12818.8|12817.6|12815.9|234
1629420600000|2021-08-20 00:50:00|12818.1|12816|12817.3|12815.2|12818.5|12816.8|12816.7|12815|291
1629420900000|2021-08-20 00:55:00|12817.4|12815.3|12815.7|12814.4|12819.8|12818.1|12815.7|12814|290
1629421200000|2021-08-20 01:00:00|12815.8|12814.5|12816.3|12814.2|12818.6|12816.7|12815.8|12814|292
1629421500000|2021-08-20 01:05:00|12816.2|12814.1|12818.9|12816.8|12819.1|12817.1|12815|12813.4|311
1629421800000|2021-08-20 01:10:00|12819|12816.9|12819.3|12818|12820.8|12819|12817.3|12815.2|342
1629422100000|2021-08-20 01:15:00|12819.8|12817.7|12820.2|12818.1|12822.7|12821.1|12817.4|12815.7|507
1629422400000|2021-08-20 01:20:00|12820.1|12818|12819.3|12817.2|12821|12819.1|12817.5|12815.7|371
1629422700000|2021-08-20 01:25:00|12819.5|12817.4|12816.5|12814.4|12819.5|12817.8|12815.8|12813.7|258
1629423000000|2021-08-20 01:30:00|12816.6|12814.5|12825.6|12823.5|12826.1|12824.3|12816.6|12814.5|518
1629423300000|2021-08-20 01:35:00|12825.4|12823.3|12835.7|12833.6|12835.9|12833.9|12823.9|12822.1|663
1629423600000|2021-08-20 01:40:00|12835.6|12833.5|12837.8|12836.5|12838.5|12836.5|12833.3|12831.2|437
1629423900000|2021-08-20 01:45:00|12837.7|12836.4|12858.3|12856.2|12863.8|12861.7|12837.4|12835.3|961
1629424200000|2021-08-20 01:50:00|12858.1|12856|12861.7|12859.6|12864.1|12862|12855.5|12853.4|683
1629424500000|2021-08-20 01:55:00|12861.3|12859.2|12863.2|12861.1|12865.5|12863.4|12857.4|12855.3|516
1629424800000|2021-08-20 02:00:00|12863.3|12861.2|12859.9|12857.8|12863.3|12861.2|12857|12855.3|520
1629425100000|2021-08-20 02:05:00|12860|12857.9|12862.5|12860.4|12862.8|12860.9|12857.8|12856|472
1629425400000|2021-08-20 02:10:00|12862.1|12860.8|12861.7|12859.6|12863.6|12861.9|12860.6|12859.1|459
1629425700000|2021-08-20 02:15:00|12861.6|12859.5|12859.7|12857.6|12861.9|12860.1|12857.9|12856.2|449
1629426000000|2021-08-20 02:20:00|12859.8|12857.7|12859.8|12857.7|12860.9|12859.1|12857.7|12856|429
1629426300000|2021-08-20 02:25:00|12859.7|12857.6|12857.5|12855.4|12860.5|12858.7|12856|12854.1|370
1629426600000|2021-08-20 02:30:00|12857.6|12855.5|12860.6|12858.5|12860.7|12858.7|12856.3|12854.5|350
1629426900000|2021-08-20 02:35:00|12860.7|12858.6|12861.3|12859.2|12861.3|12859.3|12858|12856.2|319
1629427200000|2021-08-20 02:40:00|12861.1|12859|12861.8|12860.5|12861.9|12860.6|12859.4|12857.5|233
1629427500000|2021-08-20 02:45:00|12861.9|12860.6|12860.3|12859|12863.9|12862.3|12860.2|12858.9|382
1629427800000|2021-08-20 02:50:00|12860.5|12859.2|12859.1|12857|12862.5|12860.4|12858.7|12857|287
1629428100000|2021-08-20 02:55:00|12859.2|12857.1|12860.1|12858|12860.9|12858.9|12857.3|12855.7|256
1629428400000|2021-08-20 03:00:00|12860.2|12858.1|12859.7|12858.4|12861.5|12859.8|12859|12857.2|295
1629428700000|2021-08-20 03:05:00|12860.1|12858.8|12856|12854.7|12860.9|12859.2|12855.8|12853.9|285
1629429000000|2021-08-20 03:10:00|12856.1|12854.8|12853.4|12851.3|12856.5|12854.8|12852.5|12850.4|372
1629429300000|2021-08-20 03:15:00|12853.5|12851.4|12851.5|12850.2|12853.6|12851.7|12850.5|12848.7|324
1629429600000|2021-08-20 03:20:00|12851.6|12850.3|12852.6|12850.5|12852.6|12850.5|12849.9|12847.8|243
1629429900000|2021-08-20 03:25:00|12852.5|12850.4|12854.2|12852.1|12854.5|12852.4|12851.8|12849.7|266
1629430200000|2021-08-20 03:30:00|12854.3|12852.2|12854.3|12852.2|12855.2|12853.2|12851.8|12849.7|289
1629430500000|2021-08-20 03:35:00|12854|12852.7|12855.8|12853.7|12856.5|12854.4|12851.7|12849.8|399
1629430800000|2021-08-20 03:40:00|12855.9|12853.8|12856|12853.9|12856.7|12855|12854.9|12852.8|236
1629431100000|2021-08-20 03:45:00|12856.1|12854|12858.4|12856.3|12859.4|12857.7|12855.8|12853.9|371
1629431400000|2021-08-20 03:50:00|12858.3|12856.2|12857.2|12855.1|12858.6|12856.7|12855.7|12853.8|476
1629431700000|2021-08-20 03:55:00|12857.3|12855.2|12852.9|12851.6|12857.3|12855.3|12852.6|12851|516
1629432000000|2021-08-20 04:00:00|12853|12851.7|12853|12850.9|12854.6|12852.8|12850.6|12849.1|408
1629432300000|2021-08-20 04:05:00|12852.6|12851.3|12851|12848.9|12853.3|12851.6|12850.5|12848.9|398
1629432600000|2021-08-20 04:10:00|12851.2|12849.1|12851.9|12849.8|12852.3|12850.6|12850.4|12848.5|346
1629432900000|2021-08-20 04:15:00|12851.8|12849.7|12851.2|12849.1|12852.9|12851.2|12850.5|12848.7|338
1629433200000|2021-08-20 04:20:00|12851.3|12849.2|12854.6|12853.3|12855.4|12853.7|12850.6|12848.7|389
1629433500000|2021-08-20 04:25:00|12855|12852.9|12855.3|12854|12855.9|12854.5|12853.4|12851.8|328
1629433800000|2021-08-20 04:30:00|12855|12853.7|12857.4|12856.1|12857.6|12856.1|12853.7|12852.1|304
1629434100000|2021-08-20 04:35:00|12857.8|12855.7|12859|12857.7|12859.4|12857.8|12857.1|12855.4|360
1629434400000|2021-08-20 04:40:00|12859.3|12857.2|12862.3|12861|12862.7|12861.1|12859|12857.1|348
1629434700000|2021-08-20 04:45:00|12862.2|12860.9|12862.4|12861.1|12862.7|12861.4|12861.3|12859.5|247
1629435000000|2021-08-20 04:50:00|12862.3|12861|12861.5|12860.2|12862.7|12861.1|12861.3|12859.6|254
1629435300000|2021-08-20 04:55:00|12861.4|12860.1|12861.4|12860.1|12862|12860.5|12861.3|12859.7|166
1629435600000|2021-08-20 05:00:00|12861.5|12860.2|12863.8|12862.5|12864.2|12862.9|12860.1|12858.8|383
1629435900000|2021-08-20 05:05:00|12863.9|12862.6|12872.8|12870.7|12873.9|12871.8|12863.7|12862.4|636
1629436200000|2021-08-20 05:10:00|12872.5|12871.2|12877.7|12875.6|12878.1|12876|12867.1|12865|578
1629436500000|2021-08-20 05:15:00|12877.6|12875.5|12898.6|12896.5|12905.6|12903.5|12877.6|12875.5|1032
1629436800000|2021-08-20 05:20:00|12898.7|12896.6|12888.3|12886.2|12899.4|12897.3|12887.2|12885.1|699
1629437100000|2021-08-20 05:25:00|12889|12886.9|12886.4|12884.3|12891.1|12889|12884.7|12882.4|848
1629437400000|2021-08-20 05:30:00|12885.9|12883.8|12882.4|12880.3|12886.8|12884.7|12879.1|12877|596
1629437700000|2021-08-20 05:35:00|12882.5|12880.4|12879.6|12877.5|12886.6|12884.5|12879.5|12877.4|494
1629438000000|2021-08-20 05:40:00|12879.5|12877.4|12875.4|12874.1|12880.1|12878|12875.2|12873.6|548
1629438300000|2021-08-20 05:45:00|12875.5|12874.2|12870.8|12868.7|12875.9|12874.3|12867.5|12865.5|459
1629438600000|2021-08-20 05:50:00|12870.9|12868.8|12867.4|12865.3|12870.9|12869.2|12863.4|12861.3|569
1629438900000|2021-08-20 05:55:00|12866.9|12865.6|12867.5|12865.4|12868.4|12866.5|12865.3|12863.2|459
1629439200000|2021-08-20 06:00:00|12867.6|12865.5|12867|12864.9|12873|12870.9|12864|12861.9|680
1629439500000|2021-08-20 06:05:00|12866.9|12864.8|12865.9|12863.8|12871|12869.1|12864.1|12862|683
1629439800000|2021-08-20 06:10:00|12865.8|12863.7|12859.8|12857.7|12869.9|12867.8|12858.5|12856.4|577
1629440100000|2021-08-20 06:15:00|12860.1|12858|12864.3|12862.2|12866.2|12864.1|12859.2|12857.2|522
1629440400000|2021-08-20 06:20:00|12864.4|12862.3|12866.2|12864.1|12867.1|12865|12863.7|12861.6|452
1629440700000|2021-08-20 06:25:00|12866.1|12864|12864.4|12862.3|12868|12866.2|12864|12861.9|316
1629441000000|2021-08-20 06:30:00|12864.6|12863.3|12871.1|12869|12873.1|12871.4|12864.6|12863.1|496
1629441300000|2021-08-20 06:35:00|12871.2|12869.1|12867.3|12866|12872.5|12871.2|12866.1|12864.3|486
1629441600000|2021-08-20 06:40:00|12867.7|12865.6|12874.2|12872.1|12874.2|12872.6|12867.1|12865.4|426
1629441900000|2021-08-20 06:45:00|12874.1|12872|12886.5|12884.4|12887.9|12885.8|12873.8|12871.7|609
1629442200000|2021-08-20 06:50:00|12886.6|12884.5|12873.2|12871.9|12887.3|12885.5|12872.2|12870.1|526
1629442500000|2021-08-20 06:55:00|12873.3|12872|12887.4|12885.3|12887.5|12885.4|12866.9|12864.8|810
1629442800000|2021-08-20 07:00:00|12887.6|12885.5|12888.5|12886.4|12893.2|12891.5|12883.1|12881.4|1025
1629443100000|2021-08-20 07:05:00|12889.1|12887|12891|12888.9|12895.2|12893.6|12885.6|12883.5|902
1629443400000|2021-08-20 07:10:00|12891.1|12889|12890|12887.9|12897.7|12895.7|12887.5|12885.4|883
1629443700000|2021-08-20 07:15:00|12890.1|12888|12892.9|12890.8|12893.3|12891.7|12887.7|12885.9|711
1629444000000|2021-08-20 07:20:00|12892.8|12891.5|12907.8|12906.5|12907.8|12906.5|12892|12890.3|825
1629444300000|2021-08-20 07:25:00|12908.2|12906.1|12920.2|12918.9|12922.1|12920.3|12908.2|12906.1|1032
1629444600000|2021-08-20 07:30:00|12920.4|12918.3|12918.2|12916.1|12921.3|12919.5|12910.1|12908.3|849
1629444900000|2021-08-20 07:35:00|12918.3|12916.2|12909.7|12908.4|12920.2|12918.6|12909.3|12907.7|828
1629445200000|2021-08-20 07:40:00|12909.1|12907.6|12912.5|12910.4|12917.6|12915.5|12907.9|12905.9|802
1629445500000|2021-08-20 07:45:00|12912.6|12910.5|12917.8|12915.7|12921.7|12919.6|12912.2|12910.1|724
1629445800000|2021-08-20 07:50:00|12917.2|12915.9|12916.8|12914.7|12919.6|12917.9|12907.7|12905.6|658
1629446100000|2021-08-20 07:55:00|12916.9|12914.8|12911.8|12909.7|12920.3|12918.6|12911.1|12909.3|591
1629446400000|2021-08-20 08:00:00|12911.7|12909.6|12900.7|12898.6|12911.7|12909.6|12898|12895.9|769
1629446700000|2021-08-20 08:05:00|12900.8|12898.7|12908|12905.9|12912|12909.9|12898.9|12896.8|573
1629447000000|2021-08-20 08:10:00|12908.1|12906|12907.8|12906.5|12910.1|12908.3|12904.4|12902.7|499
1629447300000|2021-08-20 08:15:00|12908.2|12906.1|12904.5|12902.4|12908.2|12906.2|12901.6|12900|547
1629447600000|2021-08-20 08:20:00|12904.4|12902.3|12918.3|12916.2|12920.1|12918.2|12903.8|12902.2|608
1629447900000|2021-08-20 08:25:00|12918.2|12916.9|12913.4|12911.3|12919.3|12917.5|12910.3|12908.6|751
1629448200000|2021-08-20 08:30:00|12913.3|12911.2|12918|12915.9|12919.5|12917.5|12912.3|12910.6|519
1629448500000|2021-08-20 08:35:00|12918.3|12916.2|12921.2|12919.1|12921.5|12919.7|12916.8|12914.7|557
1629448800000|2021-08-20 08:40:00|12921|12918.9|12922.3|12920.2|12928.4|12926.6|12919.8|12918|594
1629449100000|2021-08-20 08:45:00|12922.6|12920.5|12919.1|12917|12925.1|12923|12917.8|12916|551
1629449400000|2021-08-20 08:50:00|12919.2|12917.1|12915.3|12913.2|12921|12918.9|12914|12912.2|555
1629449700000|2021-08-20 08:55:00|12915.4|12913.3|12911.9|12909.8|12915.9|12913.8|12906.3|12904.3|500
1629450000000|2021-08-20 09:00:00|12912.1|12910.8|12910.1|12908|12917.8|12916.1|12909.3|12907.5|514
1629450300000|2021-08-20 09:05:00|12910|12907.9|12918.6|12916.5|12919.9|12918.1|12909.3|12907.5|546
1629450600000|2021-08-20 09:10:00|12918.5|12916.4|12944.5|12942.4|12946.5|12944.4|12916.8|12915.2|860
1629450900000|2021-08-20 09:15:00|12944|12941.9|12942.1|12940|12946|12943.9|12935.9|12934.1|770
1629451200000|2021-08-20 09:20:00|12942.2|12940.1|12948.6|12947.3|12950.2|12948.1|12940.7|12938.7|678
1629451500000|2021-08-20 09:25:00|12948.5|12947.2|12942.8|12940.7|12948.7|12947.2|12941.9|12940.3|616
1629451800000|2021-08-20 09:30:00|12943|12940.9|12929.9|12927.8|12943.9|12941.8|12929.9|12927.8|530
1629452100000|2021-08-20 09:35:00|12930|12927.9|12930.5|12928.4|12933|12931.1|12927.6|12925.9|415
1629452400000|2021-08-20 09:40:00|12930.6|12928.5|12930.7|12928.6|12935.5|12933.5|12929.5|12927.9|481
1629452700000|2021-08-20 09:45:00|12930.8|12928.7|12926.2|12924.1|12933.9|12931.8|12925.9|12924.1|538
1629453000000|2021-08-20 09:50:00|12926.1|12924|12930.6|12928.5|12931.7|12929.8|12924.6|12922.9|572
1629453300000|2021-08-20 09:55:00|12930.7|12928.6|12928.8|12926.7|12936.3|12934.5|12926.2|12924.5|521
1629453600000|2021-08-20 10:00:00|12928.6|12926.5|12923.6|12921.5|12929.6|12927.5|12922|12920.4|508
1629453900000|2021-08-20 10:05:00|12923.5|12921.4|12922.8|12920.7|12927.5|12925.7|12921.1|12919.3|566
1629454200000|2021-08-20 10:10:00|12922.7|12920.6|12927.1|12925|12928.8|12927|12920.8|12918.8|619
1629454500000|2021-08-20 10:15:00|12927|12924.9|12919.1|12917|12927.9|12926.1|12918.8|12917|421
1629454800000|2021-08-20 10:20:00|12919.2|12917.1|12917.8|12916.5|12921|12919.1|12916.7|12915.1|370
1629455100000|2021-08-20 10:25:00|12917.9|12916.6|12909.9|12907.8|12918.3|12916.7|12909.3|12907.6|418
1629455400000|2021-08-20 10:30:00|12909.8|12907.7|12910.1|12908.8|12911.9|12910.4|12907.5|12905.4|416
1629455700000|2021-08-20 10:35:00|12910|12908.7|12911.8|12909.7|12914.6|12912.8|12909.7|12907.7|363
1629456000000|2021-08-20 10:40:00|12911|12909.5|12907.3|12905.2|12911.6|12909.8|12906|12904.2|264
1629456300000|2021-08-20 10:45:00|12907.2|12905.1|12910.2|12908.9|12911.2|12909.6|12905.7|12904.2|371
1629456600000|2021-08-20 10:50:00|12910.5|12908.4|12912.3|12910.2|12913.1|12911.4|12908.4|12906.7|379
1629456900000|2021-08-20 10:55:00|12912.4|12910.3|12910.7|12908.6|12912.9|12911.3|12908.5|12906.8|460
1629457200000|2021-08-20 11:00:00|12910.6|12908.5|12914.8|12913.5|12916.9|12915|12909|12907.3|500
1629457500000|2021-08-20 11:05:00|12914.7|12913.4|12918.7|12917.4|12919.7|12917.6|12912.3|12910.6|447
1629457800000|2021-08-20 11:10:00|12918.8|12917.5|12919.6|12918.3|12921|12919.7|12916.6|12914.9|468
1629458100000|2021-08-20 11:15:00|12919.7|12918.4|12917.3|12915.2|12921.8|12920|12916.1|12914.4|406
1629458400000|2021-08-20 11:20:00|12917.4|12915.3|12912.4|12910.3|12917.4|12916.1|12910.7|12909.1|328
1629458700000|2021-08-20 11:25:00|12912.5|12910.4|12912.7|12910.6|12914.2|12912.4|12911.1|12909.8|349
1629459000000|2021-08-20 11:30:00|12912.8|12910.7|12910.4|12908.3|12914.6|12912.9|12908.5|12906.8|385
1629459300000|2021-08-20 11:35:00|12909.5|12908.2|12904.2|12902.9|12909.6|12908.3|12904.2|12902.5|415
1629459600000|2021-08-20 11:40:00|12904.1|12902.8|12906.9|12905.6|12907.3|12905.6|12899.6|12897.5|466
1629459900000|2021-08-20 11:45:00|12907|12905.7|12904.7|12903.4|12907.6|12906|12901.9|12900.1|381
1629460200000|2021-08-20 11:50:00|12905.1|12903|12900.6|12898.5|12905.7|12904.1|12898.3|12896.9|444
1629460500000|2021-08-20 11:55:00|12900.1|12898.8|12907.6|12906.3|12908.2|12906.6|12899.2|12897.9|408
1629460800000|2021-08-20 12:00:00|12907.7|12906.4|12900.7|12898.6|12910.6|12909|12899|12897.3|623
1629461100000|2021-08-20 12:05:00|12900.3|12899|12909.4|12907.3|12909.9|12908.2|12899.7|12898|509
1629461400000|2021-08-20 12:10:00|12909.3|12907.2|12912|12909.9|12912.7|12910.6|12907.9|12906.1|465
1629461700000|2021-08-20 12:15:00|12911.9|12909.8|12909.5|12908.2|12914.2|12912.7|12907.8|12906.5|416
1629462000000|2021-08-20 12:20:00|12909.3|12908|12902.5|12901.2|12913.4|12911.8|12901.7|12900|545
1629462300000|2021-08-20 12:25:00|12901.8|12900.5|12899.6|12892.6|12904.2|12901.2|12895.2|12890.5|643
1629462600000|2021-08-20 12:30:00|12900.4|12893.4|12903.5|12902.2|12908|12905.9|12900.1|12893.4|694
1629462900000|2021-08-20 12:35:00|12904|12901.9|12901.5|12900.2|12905.2|12903.9|12900.1|12898.4|485
1629463200000|2021-08-20 12:40:00|12901.6|12900.3|12903.2|12901.1|12908.1|12906.4|12901.6|12899.9|500
1629463500000|2021-08-20 12:45:00|12903.3|12901.2|12899.3|12898|12904.4|12902.6|12894.6|12892.5|528
1629463800000|2021-08-20 12:50:00|12899.4|12898.1|12907.2|12905.9|12907.6|12905.9|12896.3|12894.6|561
1629464100000|2021-08-20 12:55:00|12907.5|12905.4|12903.6|12901.5|12908.6|12906.5|12901.6|12900|513
1629464400000|2021-08-20 13:00:00|12903.7|12901.6|12908.4|12906.3|12912.4|12910.4|12902.6|12900.9|755
1629464700000|2021-08-20 13:05:00|12908.3|12906.2|12890.3|12888.2|12909.8|12908|12890.3|12888.2|898
1629465000000|2021-08-20 13:10:00|12890.6|12888.5|12897.3|12895.2|12898.9|12897.1|12890.6|12888.5|624
1629465300000|2021-08-20 13:15:00|12897|12895.7|12891.1|12889|12899.9|12898.3|12886.4|12884.6|729
1629465600000|2021-08-20 13:20:00|12891|12888.9|12892.3|12890.2|12895.9|12894|12887.5|12885.8|758
1629465900000|2021-08-20 13:25:00|12891.9|12890.6|12893.7|12892.4|12897.5|12895.7|12890|12888.4|806
1629466200000|2021-08-20 13:30:00|12893.8|12892.5|12892.1|12890|12902.2|12900.1|12890.9|12889.3|1178
1629466500000|2021-08-20 13:35:00|12892|12889.9|12882.3|12881|12892.6|12890.9|12882|12880.4|1095
1629466800000|2021-08-20 13:40:00|12882.1|12880.8|12870.4|12868.3|12889.7|12887.6|12869.6|12867.5|1125
1629467100000|2021-08-20 13:45:00|12870.6|12868.5|12862.2|12860.9|12873.1|12871|12855.8|12854.3|1145
1629467400000|2021-08-20 13:50:00|12862.6|12860.5|12863.7|12862.4|12868.9|12866.8|12856.2|12854.1|891
1629467700000|2021-08-20 13:55:00|12864.2|12862.9|12857.1|12855|12864.4|12862.9|12854|12851.9|985
1629468000000|2021-08-20 14:00:00|12857.2|12855.1|12855.5|12853.4|12860.8|12858.7|12853.9|12851.8|882
1629468300000|2021-08-20 14:05:00|12855.2|12853.1|12853.4|12851.3|12858.4|12856.6|12850.3|12848.5|922
1629468600000|2021-08-20 14:10:00|12853.3|12851.2|12855|12852.9|12859.2|12857.5|12851.7|12850|775
1629468900000|2021-08-20 14:15:00|12854.1|12852|12838.5|12836.4|12856.3|12854.2|12835|12832.9|921
1629469200000|2021-08-20 14:20:00|12838.4|12836.3|12847.7|12846.4|12850.2|12848.1|12835.7|12833.8|770
1629469500000|2021-08-20 14:25:00|12848.5|12846.3|12850.5|12849.2|12852.7|12851|12845.6|12843.8|744
1629469800000|2021-08-20 14:30:00|12850.4|12849.1|12846.3|12844.2|12856.6|12854.5|12844.6|12842.5|852
1629470100000|2021-08-20 14:35:00|12846.2|12844.9|12850.9|12849.6|12856.5|12854.4|12846.1|12844.7|850
1629470400000|2021-08-20 14:40:00|12850.8|12849.5|12854.3|12852.2|12858.3|12856.2|12850|12848.3|809
1629470700000|2021-08-20 14:45:00|12853.7|12852.4|12862.9|12861.6|12865.6|12863.5|12853.6|12852|702
1629471000000|2021-08-20 14:50:00|12862.8|12861.5|12868.2|12866.1|12871.9|12870.1|12862|12860.2|818
1629471300000|2021-08-20 14:55:00|12868.1|12866|12869.9|12867.8|12874.9|12873.3|12867|12865.5|824
1629471600000|2021-08-20 15:00:00|12869.7|12868.4|12863.3|12861.2|12873.1|12871.5|12862.4|12860.9|803
1629471900000|2021-08-20 15:05:00|12863.4|12861.3|12852.1|12850.8|12863.7|12862|12850|12848.2|727
1629472200000|2021-08-20 15:10:00|12852.2|12850.9|12854.5|12853.2|12855|12853.3|12850.1|12848.3|495
1629472500000|2021-08-20 15:15:00|12854.6|12853.3|12853.8|12851.7|12854.6|12853.3|12849.9|12848.6|503
1629472800000|2021-08-20 15:20:00|12853.5|12852.2|12853.1|12851.8|12854.2|12852.6|12850.4|12848.6|529
1629473100000|2021-08-20 15:25:00|12852.7|12851.4|12855.1|12853|12855.2|12853.4|12850.6|12849.3|634
1629473400000|2021-08-20 15:30:00|12855|12852.9|12855.3|12853.2|12858.8|12856.7|12852.1|12850.4|593
1629473700000|2021-08-20 15:35:00|12855.8|12853.7|12857.6|12856.3|12859.1|12857.4|12846.2|12844.5|667
1629474000000|2021-08-20 15:40:00|12857.7|12856.4|12860.8|12859.5|12863|12861.2|12855.8|12854.1|641
1629474300000|2021-08-20 15:45:00|12860.7|12859.4|12861.5|12860.2|12866.9|12865.2|12860.7|12858.8|568
1629474600000|2021-08-20 15:50:00|12861.4|12860.1|12857.8|12856.5|12861.9|12860.1|12857|12855.2|671
1629474900000|2021-08-20 15:55:00|12857.9|12856.6|12853.8|12852.5|12861.6|12859.9|12852.8|12851|679
1629475200000|2021-08-20 16:00:00|12854.2|12852.1|12844.6|12842.5|12855.2|12853.3|12842.9|12841.3|642
1629475500000|2021-08-20 16:05:00|12843.9|12842.6|12848.2|12846.1|12848.2|12846.7|12842.9|12841.3|522
1629475800000|2021-08-20 16:10:00|12848.1|12846|12846.7|12844.6|12848.6|12847.3|12845.1|12843.7|549
1629476100000|2021-08-20 16:15:00|12846.8|12844.7|12846.7|12844.6|12848.5|12846.5|12844.2|12842.6|538
1629476400000|2021-08-20 16:20:00|12846.3|12845|12841.1|12839|12847.7|12846|12839.7|12837.6|477
1629476700000|2021-08-20 16:25:00|12840.7|12839.4|12840.1|12838|12842.8|12840.8|12839.2|12837.5|459
1629477000000|2021-08-20 16:30:00|12839.9|12837.8|12843.3|12841.2|12843.3|12841.2|12839.1|12837.4|324
1629477300000|2021-08-20 16:35:00|12843.2|12841.1|12845.1|12843|12845.2|12843.5|12842.1|12840.5|319
1629477600000|2021-08-20 16:40:00|12845|12842.9|12839.7|12838.4|12845.2|12843.3|12838.7|12837.4|393
1629477900000|2021-08-20 16:45:00|12839.8|12838.5|12840.9|12839.6|12841.8|12840.1|12838.5|12837.2|412
1629478200000|2021-08-20 16:50:00|12840.8|12839.5|12843.1|12841.8|12843.5|12842|12840.3|12838.7|540
1629478500000|2021-08-20 16:55:00|12843.6|12841.5|12842.6|12841.3|12845.5|12844.2|12841.7|12839.8|470
1629478800000|2021-08-20 17:00:00|12843.1|12841|12842.2|12840.9|12843.6|12841.9|12839|12837.2|370
1629479100000|2021-08-20 17:05:00|12842.3|12841|12840.5|12839.2|12842.7|12841.1|12839.9|12838.3|307
1629479400000|2021-08-20 17:10:00|12840.6|12839.3|12841.6|12840.3|12841.9|12840.3|12839.6|12837.6|376
1629479700000|2021-08-20 17:15:00|12841.8|12840.5|12840.5|12839.2|12842.8|12841.1|12839.7|12838|390
1629480000000|2021-08-20 17:20:00|12840.3|12839|12839.8|12837.7|12841.8|12840.2|12838|12836.3|425
1629480300000|2021-08-20 17:25:00|12839.7|12837.6|12843.4|12842.1|12844.1|12842.4|12838.6|12836.9|294
1629480600000|2021-08-20 17:30:00|12843.5|12842.2|12843.1|12841.8|12844|12842.3|12841.3|12839.7|374
1629480900000|2021-08-20 17:35:00|12843.2|12841.9|12845.7|12844.4|12846|12844.7|12842.8|12841|305
1629481200000|2021-08-20 17:40:00|12845.6|12844.3|12846.8|12844.7|12847.1|12845.5|12844.2|12842.7|272
1629481500000|2021-08-20 17:45:00|12846.9|12844.8|12846.4|12845.1|12847.5|12845.9|12846.4|12844.7|214
1629481800000|2021-08-20 17:50:00|12846.3|12845|12846.4|12845.1|12847.1|12845.6|12844.2|12842.5|360
1629482100000|2021-08-20 17:55:00|12846.5|12845.2|12846.9|12844.8|12847.7|12846|12845.8|12844.4|280
1629482400000|2021-08-20 18:00:00|12846.1|12844.9|12842.7|12840.6|12846.8|12845.1|12840.2|12838.5|307
1629482700000|2021-08-20 18:05:00|12842.8|12840.7|12843.8|12842.5|12843.9|12842.6|12841.4|12839.8|240
1629483000000|2021-08-20 18:10:00|12843.9|12842.6|12841.3|12840|12844.1|12842.6|12841.2|12839.6|317
1629483300000|2021-08-20 18:15:00|12841.4|12840.1|12840.9|12838.8|12842|12840.7|12838.8|12837.3|242
1629483600000|2021-08-20 18:20:00|12841|12838.9|12846.3|12845|12846.9|12845.6|12839.9|12838.3|374
1629483900000|2021-08-20 18:25:00|12846.1|12844.8|12845.3|12843.2|12847.4|12845.8|12844.1|12842.3|459
1629484200000|2021-08-20 18:30:00|12845.2|12843.1|12846.5|12844.4|12846.8|12845.1|12843.5|12842.1|321
1629484500000|2021-08-20 18:35:00|12846.6|12844.5|12845.9|12844.6|12846.9|12845|12843.8|12842.2|265
1629484800000|2021-08-20 18:40:00|12845.8|12844.5|12844|12842.7|12846.8|12845.2|12843.9|12842.3|313
1629485100000|2021-08-20 18:45:00|12844.1|12842.8|12844.9|12843.6|12847|12845.3|12843.8|12842.4|360
1629485400000|2021-08-20 18:50:00|12844.8|12843.5|12844.3|12842.2|12845.1|12843.7|12842.7|12841.4|265
1629485700000|2021-08-20 18:55:00|12844|12842.7|12846.9|12845.6|12847.6|12846.1|12843.3|12842|396
1629486000000|2021-08-20 19:00:00|12846.7|12845.4|12844.9|12843.6|12846.7|12845.4|12843.6|12842|347
1629486300000|2021-08-20 19:05:00|12844.8|12843.5|12842.8|12841.5|12847.1|12845.8|12842.7|12841.1|344
1629486600000|2021-08-20 19:10:00|12842.9|12841.6|12840.5|12839.2|12843.4|12841.7|12840.4|12839.1|237
1629486900000|2021-08-20 19:15:00|12840.4|12839.1|12836.3|12835|12840.4|12839.1|12834.8|12832.9|317
1629487200000|2021-08-20 19:20:00|12836.4|12835.1|12834.6|12833.3|12837.1|12835.8|12833.7|12831.8|344
1629487500000|2021-08-20 19:25:00|12834.5|12833.2|12832.1|12830.8|12835.9|12834.3|12830.9|12829.3|326
1629487800000|2021-08-20 19:30:00|12832.3|12831|12832.8|12830.7|12835.1|12833.4|12832.1|12830.5|278
1629488100000|2021-08-20 19:35:00|12832.4|12831.1|12834.7|12833.4|12834.9|12833.6|12832.1|12830.4|305
1629488400000|2021-08-20 19:40:00|12834.6|12833.3|12833.9|12832.6|12835.4|12834.1|12833.7|12832.1|305
1629488700000|2021-08-20 19:45:00|12833.8|12832.5|12834.7|12833.4|12835.5|12833.7|12833|12831.2|298
1629489000000|2021-08-20 19:50:00|12834.3|12833|12830.2|12828.1|12834.4|12833|12828.3|12826.4|389
1629489300000|2021-08-20 19:55:00|12830.1|12828|12826.4|12825.1|12830.7|12828.8|12825.3|12823.8|556
1629489600000|2021-08-20 20:00:00|12826.7|12824.6|12828.4|12826.3|12830.9|12829.2|12826.3|12824.6|475
1629489900000|2021-08-20 20:05:00|12828.1|12826|12828.5|12826.4|12829.4|12827.5|12825.1|12823|369
1629490200000|2021-08-20 20:10:00|12828.6|12826.5|12828.4|12826.3|12829.3|12827.2|12825.6|12823.5|333
1629490500000|2021-08-20 20:15:00|12828.5|12826.4|12827.4|12825.3|12828.5|12826.4|12825.9|12823.8|190
1629490800000|2021-08-20 20:20:00|12827.3|12825.2|12830.1|12828|12830.4|12828.3|12826.8|12825.2|170
1629491100000|2021-08-20 20:25:00|12830.2|12828.1|12828|12825.9|12830.2|12828.3|12825.5|12823.4|221
1629491400000|2021-08-20 20:30:00|12827.5|12825.4|12830.8|12828.7|12830.8|12828.7|12827.5|12825.4|193
1629491700000|2021-08-20 20:35:00|12830.7|12828.6|12830.7|12828.6|12831.1|12829|12829.6|12827.6|173
1629492000000|2021-08-20 20:40:00|12830.8|12828.7|12829.2|12827.1|12830.8|12828.7|12827.4|12825.3|150
1629492300000|2021-08-20 20:45:00|12829.3|12827.2|12825.1|12823|12829.3|12827.2|12824.3|12822.1|245
1629492600000|2021-08-20 20:50:00|12824.9|12822.2|12825.4|12822.5|12826.6|12824.1|12821.9|12819.6|620
1629492900000|2021-08-20 20:55:00|12825.2|12821.7|12826.6|12819.6|12831.8|12827.8|12820.7|12813.7|685
1629662400000|2021-08-22 20:00:00|12829.6|12816.6|12826.6|12813.6|12829.6|12816.6|12826.6|12813.6|5
1629662700000|2021-08-22 20:05:00|12829.6|12816.6|12826.6|12813.6|12830.7|12817.7|12826.6|12813.6|7
1629663000000|2021-08-22 20:10:00|12829.6|12816.6|12829.6|12816.6|12830.8|12817.8|12828.4|12815.4|11
1629663300000|2021-08-22 20:15:00|12826.6|12813.6|12826.6|12813.6|12830.7|12817.7|12826.4|12813.4|6
1629663600000|2021-08-22 20:20:00|12826.9|12813.9|12826.9|12813.9|12829.6|12816.6|12826.9|12813.9|3
1629663900000|2021-08-22 20:25:00|12829.6|12816.6|12829|12816|12830.7|12817.7|12828.9|12815.9|7
1629664200000|2021-08-22 20:30:00|12830.1|12817.1|12826.4|12813.4|12830.1|12817.1|12826.4|12813.4|8
1629664500000|2021-08-22 20:35:00|12829|12816|12829|12816|12829.9|12816.9|12826.9|12813.9|7
1629664800000|2021-08-22 20:40:00|12830.1|12817.1|12826.9|12813.9|12830.1|12817.1|12826.9|12813.9|23
1629665100000|2021-08-22 20:45:00|12827.3|12814.3|12829|12816|12829|12816|12826.9|12813.9|7
1629665400000|2021-08-22 20:50:00|12827.9|12814.9|12826.9|12813.9|12830.4|12817.4|12826.9|12813.9|11
1629665700000|2021-08-22 20:55:00|12828.4|12815.4|12826.9|12813.9|12830.4|12817.4|12826.9|12813.9|34
1629666000000|2021-08-22 21:00:00|12827.9|12814.9|12831|12818|12832.7|12819.7|12827.9|12814.9|19
1629666300000|2021-08-22 21:05:00|12831.3|12818.3|12828.9|12815.9|12831.3|12818.3|12826|12813|63
1629666600000|2021-08-22 21:10:00|12830|12817|12821.2|12810.1|12833.8|12820.8|12819.8|12806.8|123
1629666900000|2021-08-22 21:15:00|12821.3|12810|12836.9|12823.9|12839.2|12826.2|12820.5|12808.1|161
1629667200000|2021-08-22 21:20:00|12835.7|12822.7|12838.9|12825.9|12842.7|12829.7|12835.3|12822.3|119
1629667500000|2021-08-22 21:25:00|12838|12825|12838.9|12825.9|12841.4|12828.4|12836.7|12823.7|123
1629667800000|2021-08-22 21:30:00|12839.4|12826.4|12840.4|12827.4|12841.5|12828.5|12836.1|12823.1|94
1629668100000|2021-08-22 21:35:00|12839.6|12826.6|12840.4|12827.4|12842|12829|12837|12824|93
1629668400000|2021-08-22 21:40:00|12840.6|12827.6|12837.8|12824.8|12841.6|12828.6|12835.1|12822.1|102
1629668700000|2021-08-22 21:45:00|12837.1|12824.1|12839.2|12826.2|12842.9|12829.9|12835.2|12822.2|117
1629669000000|2021-08-22 21:50:00|12839.3|12826.3|12839.4|12826.4|12842.5|12829.5|12837.1|12824.1|142
1629669300000|2021-08-22 21:55:00|12840.2|12827.2|12835.3|12828.3|12841.5|12831.9|12834.9|12824.4|171
1629669600000|2021-08-22 22:00:00|12835.1|12828.1|12830.6|12823.6|12838.8|12831.8|12824.4|12819.5|582
1629669900000|2021-08-22 22:05:00|12830.8|12823.8|12827|12820|12831.6|12825.1|12826|12819|481
1629670200000|2021-08-22 22:10:00|12827.5|12820.5|12828.4|12825.3|12831.7|12825.7|12826.1|12819.1|517
1629670500000|2021-08-22 22:15:00|12828.5|12824.8|12830.6|12826.2|12831.8|12827.3|12828.5|12823.3|367
1629670800000|2021-08-22 22:20:00|12830.3|12826.5|12831.6|12828.6|12832.6|12829.3|12829.3|12825.6|289
1629671100000|2021-08-22 22:25:00|12831.5|12828.7|12830.9|12827.4|12833|12829.3|12827.6|12823.9|293
1629671400000|2021-08-22 22:30:00|12830.5|12827.5|12828.7|12826.6|12832.5|12829.7|12828.5|12824|308
1629671700000|2021-08-22 22:35:00|12828.9|12826.5|12833|12830.9|12833.9|12831.5|12828.6|12826.3|223
1629672000000|2021-08-22 22:40:00|12832.9|12830.8|12830.9|12828.8|12833.4|12831.3|12830.9|12828.7|139
1629672300000|2021-08-22 22:45:00|12831|12828.9|12828.7|12826.6|12831.5|12829.3|12828.6|12826.4|119
1629672600000|2021-08-22 22:50:00|12828.6|12826.5|12828.2|12826.1|12830.7|12828.5|12828|12825.9|121
1629672900000|2021-08-22 22:55:00|12828.1|12826|12829.8|12827.7|12829.9|12827.8|12827.8|12825.5|118
1629673200000|2021-08-22 23:00:00|12829.7|12827.6|12829.3|12827.2|12830.6|12828.5|12828.5|12826.4|181
1629673500000|2021-08-22 23:05:00|12829.4|12827.3|12824.8|12822.7|12829.4|12827.3|12824.5|12822.4|164
1629673800000|2021-08-22 23:10:00|12824.9|12822.8|12826|12823.9|12826.7|12824.6|12824.8|12822.7|104
1629674100000|2021-08-22 23:15:00|12826.1|12824|12822.3|12820.2|12826.2|12824.1|12821.9|12819.8|85
1629674400000|2021-08-22 23:20:00|12822.2|12820.1|12826.5|12824.4|12826.7|12824.6|12822.2|12820.1|138
1629674700000|2021-08-22 23:25:00|12826.4|12824.3|12825.2|12823.1|12826.7|12824.6|12824.9|12822.8|93
1629675000000|2021-08-22 23:30:00|12825.4|12823.3|12827.5|12825.4|12828.2|12826.1|12825.4|12823.3|119
1629675300000|2021-08-22 23:35:00|12827.4|12825.3|12826.3|12824.2|12827.9|12825.8|12825.3|12823.2|103
1629675600000|2021-08-22 23:40:00|12826.2|12824.1|12827.2|12825.1|12827.6|12825.5|12826|12824.1|82
1629675900000|2021-08-22 23:45:00|12827.5|12825.4|12826.3|12824.2|12828.1|12826|12825.8|12823.7|112
1629676200000|2021-08-22 23:50:00|12826.4|12824.3|12827.1|12825|12827.4|12825.3|12826.1|12824|97
1629676500000|2021-08-22 23:55:00|12827.2|12825.1|12827.1|12825|12829.1|12827.3|12826.8|12824.7|120
1629676800000|2021-08-23 00:00:00|12827.3|12825.2|12823.2|12821.1|12827.5|12825.4|12819.7|12818.1|451
1629677100000|2021-08-23 00:05:00|12823.3|12821.2|12821|12819.7|12824.6|12822.9|12817.9|12815.8|373
1629677400000|2021-08-23 00:10:00|12821.1|12819.8|12821.5|12819.4|12822.7|12820.7|12819.8|12818|258
1629677700000|2021-08-23 00:15:00|12821.2|12819.1|12821.2|12819.1|12822.1|12820.2|12819.8|12817.8|260
1629678000000|2021-08-23 00:20:00|12821.1|12819|12818.9|12817.6|12821.4|12819.3|12818.4|12816.6|233
1629678300000|2021-08-23 00:25:00|12819.4|12817.3|12817.8|12815.7|12820.6|12818.9|12817.5|12815.4|239
1629678600000|2021-08-23 00:30:00|12817.9|12815.8|12819.5|12817.4|12820.5|12818.6|12816.6|12814.8|298
1629678900000|2021-08-23 00:35:00|12819.6|12817.5|12816.2|12814.9|12819.9|12818.3|12814.9|12813.2|338
1629679200000|2021-08-23 00:40:00|12816.1|12814.8|12807.9|12805.8|12817.5|12815.4|12807.8|12805.7|414
1629679500000|2021-08-23 00:45:00|12808|12805.9|12803.2|12801.1|12808.9|12807.2|12799.1|12797|531
1629679800000|2021-08-23 00:50:00|12803.3|12801.2|12803.4|12801.3|12806.5|12804.8|12801|12799.2|405
1629680100000|2021-08-23 00:55:00|12803.2|12801.1|12803.2|12801.1|12803.5|12801.6|12801.4|12799.3|281
1629680400000|2021-08-23 01:00:00|12803.1|12801|12801.5|12799.4|12805.7|12803.7|12801.5|12799.4|424
1629680700000|2021-08-23 01:05:00|12801.4|12799.3|12793.2|12791.1|12802.4|12800.3|12791.5|12789.4|510
1629681000000|2021-08-23 01:10:00|12793.3|12791.2|12796.1|12794|12797.5|12795.4|12793.2|12791.1|410
1629681300000|2021-08-23 01:15:00|12796.2|12794.1|12797.8|12795.7|12800.8|12798.7|12795.6|12793.5|485
1629681600000|2021-08-23 01:20:00|12797.9|12795.8|12792.7|12790.6|12798.4|12796.3|12792.4|12790.3|367
1629681900000|2021-08-23 01:25:00|12792.6|12790.5|12791.8|12789.7|12792.8|12790.7|12788.9|12786.8|426
1629682200000|2021-08-23 01:30:00|12792.1|12790|12794.6|12792.5|12795.2|12793.1|12791.8|12789.7|518
1629682500000|2021-08-23 01:35:00|12794.5|12792.4|12795|12792.9|12795.5|12793.4|12792.4|12790.3|360
1629682800000|2021-08-23 01:40:00|12795.1|12793|12787.2|12785.1|12795.2|12793.1|12786.7|12785|504
1629683100000|2021-08-23 01:45:00|12787.1|12785|12776.7|12774.6|12787.2|12785.1|12776.7|12774.6|618
1629683400000|2021-08-23 01:50:00|12776.8|12774.7|12775.4|12773.3|12778.8|12776.7|12772.8|12770.7|600
1629683700000|2021-08-23 01:55:00|12775.3|12773.2|12778.8|12776.7|12779|12777.1|12774.1|12772|437
1629684000000|2021-08-23 02:00:00|12778.9|12776.8|12777.8|12775.7|12780.6|12778.5|12775.3|12773.2|372
1629684300000|2021-08-23 02:05:00|12777.9|12775.8|12778.1|12776|12778.8|12776.7|12776|12773.9|361
1629684600000|2021-08-23 02:10:00|12778|12775.9|12778.1|12776|12778.8|12776.7|12776.5|12774.4|303
1629684900000|2021-08-23 02:15:00|12778.2|12776.1|12780.4|12778.3|12780.7|12778.8|12776.6|12774.9|236
1629685200000|2021-08-23 02:20:00|12780.5|12778.4|12781.4|12779.3|12781.7|12779.7|12779.4|12777.3|247
1629685500000|2021-08-23 02:25:00|12781.2|12779.1|12779.2|12777.1|12781.7|12779.6|12770.2|12768.1|416
1629685800000|2021-08-23 02:30:00|12779.1|12777|12779.5|12777.4|12780.2|12778.1|12776.5|12774.6|304
1629686100000|2021-08-23 02:35:00|12779.9|12777.8|12777.9|12775.8|12780|12777.9|12775.7|12773.6|315
1629686400000|2021-08-23 02:40:00|12778.3|12776.2|12779.1|12777|12779.5|12777.4|12777|12774.9|215
1629686700000|2021-08-23 02:45:00|12779|12776.9|12779.1|12777|12779.3|12777.2|12778.2|12776.1|155
1629687000000|2021-08-23 02:50:00|12779|12776.9|12781.5|12779.4|12781.9|12779.8|12777.2|12775.1|353
1629687300000|2021-08-23 02:55:00|12781.7|12779.6|12780.1|12778|12781.7|12780|12779|12777.2|260
1629687600000|2021-08-23 03:00:00|12780.2|12778.1|12781.1|12779|12782.5|12780.4|12778.8|12776.7|225
1629687900000|2021-08-23 03:05:00|12781|12778.9|12777.8|12775.7|12781.1|12779|12777|12774.9|220
1629688200000|2021-08-23 03:10:00|12777.3|12776|12776.8|12774.7|12778.1|12776.3|12774.5|12772.4|265
1629688500000|2021-08-23 03:15:00|12776.2|12774.1|12774.2|12772.1|12780.6|12778.5|12773.9|12771.8|304
1629688800000|2021-08-23 03:20:00|12774|12771.9|12776.5|12774.4|12777.1|12775|12771.2|12769.1|322
1629689100000|2021-08-23 03:25:00|12776.4|12774.3|12774|12771.9|12777.5|12775.4|12773.8|12771.7|243
1629689400000|2021-08-23 03:30:00|12773.9|12771.8|12774.5|12772.4|12776.3|12774.4|12773.9|12771.8|238
1629689700000|2021-08-23 03:35:00|12774.4|12772.3|12770.5|12768.4|12774.6|12772.5|12769.8|12768.1|317
1629690000000|2021-08-23 03:40:00|12770.6|12768.5|12773.5|12771.4|12774.1|12772|12770.2|12768.4|191
1629690300000|2021-08-23 03:45:00|12773.6|12771.5|12772.9|12770.8|12774.4|12772.5|12772.1|12770|182
1629690600000|2021-08-23 03:50:00|12773|12770.9|12771.3|12769.2|12773.6|12771.9|12770.1|12768|185
1629690900000|2021-08-23 03:55:00|12771.2|12769.1|12773.6|12771.5|12774.9|12773.2|12771|12769.1|185
1629691200000|2021-08-23 04:00:00|12773.7|12771.6|12772.9|12770.8|12775.2|12773.1|12772.1|12770|189
1629691500000|2021-08-23 04:05:00|12772.8|12770.7|12772.8|12770.7|12773.2|12771.1|12771.6|12769.8|151
1629691800000|2021-08-23 04:10:00|12772.7|12770.6|12771.9|12769.8|12774.6|12772.9|12771.9|12769.8|178
1629692100000|2021-08-23 04:15:00|12772|12769.9|12774.8|12772.7|12776.6|12774.5|12770.8|12769.1|244
1629692400000|2021-08-23 04:20:00|12774.9|12772.8|12777|12774.9|12777.7|12775.7|12774.6|12772.5|222
1629692700000|2021-08-23 04:25:00|12777.2|12775.1|12776.3|12774.2|12779.3|12777.8|12776.1|12774|239
1629693000000|2021-08-23 04:30:00|12776.4|12774.3|12776.1|12774|12778.8|12776.7|12776.1|12774|225
1629693300000|2021-08-23 04:35:00|12776.2|12774.1|12777.5|12775.4|12777.6|12775.8|12775.3|12773.6|152
1629693600000|2021-08-23 04:40:00|12777.4|12775.3|12777.8|12775.7|12778.5|12776.5|12777.3|12775.2|99
1629693900000|2021-08-23 04:45:00|12778|12775.9|12775.3|12773.2|12778.8|12776.9|12775|12772.9|225
1629694200000|2021-08-23 04:50:00|12775.4|12773.3|12774.5|12772.4|12776.6|12774.5|12773.8|12771.7|199
1629694500000|2021-08-23 04:55:00|12774.4|12772.3|12774.4|12772.3|12774.5|12772.6|12773|12770.9|167
1629694800000|2021-08-23 05:00:00|12774|12772.7|12775.5|12773.4|12777|12775.1|12773.7|12772.1|291
1629695100000|2021-08-23 05:05:00|12775.6|12773.5|12772|12769.9|12776.2|12774.1|12772|12769.9|289
1629695400000|2021-08-23 05:10:00|12772.1|12770|12770.1|12768|12772.1|12770|12768.5|12766.4|273
1629695700000|2021-08-23 05:15:00|12770|12767.9|12769.6|12767.5|12770.4|12768.3|12768.6|12766.5|223
1629696000000|2021-08-23 05:20:00|12769.7|12767.6|12768.4|12766.3|12770.8|12768.7|12768.2|12766.1|208
1629696300000|2021-08-23 05:25:00|12768.3|12766.2|12767.8|12765.7|12769.8|12767.7|12767.8|12765.7|191
1629696600000|2021-08-23 05:30:00|12767.7|12765.6|12767|12764.9|12767.9|12765.8|12765.1|12763.1|294
1629696900000|2021-08-23 05:35:00|12767.1|12765|12764.6|12762.5|12767.8|12765.7|12764.3|12762.5|215
1629697200000|2021-08-23 05:40:00|12764.5|12762.4|12767.1|12765|12767.6|12765.5|12764.3|12762.4|179
1629697500000|2021-08-23 05:45:00|12767|12764.9|12764.9|12762.8|12767.9|12766.1|12764.7|12762.7|165
1629697800000|2021-08-23 05:50:00|12764.8|12762.7|12764|12761.9|12764.9|12762.8|12763.6|12761.8|177
1629698100000|2021-08-23 05:55:00|12764.1|12762|12767.8|12765.7|12769.6|12767.8|12764|12761.9|295
1629698400000|2021-08-23 06:00:00|12767.5|12765.4|12767.3|12765.2|12769.6|12767.9|12764|12761.9|490
1629698700000|2021-08-23 06:05:00|12767.4|12765.3|12766.9|12764.8|12768.3|12766.2|12764|12762.4|300
1629699000000|2021-08-23 06:10:00|12766.7|12764.6|12766.3|12764.2|12768.7|12766.8|12764.4|12762.3|376
1629699300000|2021-08-23 06:15:00|12766.2|12764.1|12760.4|12758.3|12769.6|12767.5|12758.4|12756.6|493
1629699600000|2021-08-23 06:20:00|12760.3|12758.2|12757|12754.9|12762.4|12760.7|12756.7|12754.6|328
1629699900000|2021-08-23 06:25:00|12757.1|12755|12763.9|12761.8|12764.9|12762.8|12756.5|12754.4|349
1629700200000|2021-08-23 06:30:00|12763.7|12761.6|12765.1|12763|12765.8|12764|12761|12758.9|403
1629700500000|2021-08-23 06:35:00|12765.2|12763.1|12766.9|12765.6|12770.6|12768.9|12764.1|12762.4|558
1629700800000|2021-08-23 06:40:00|12766.8|12765.5|12772.5|12771.2|12773.9|12772.2|12765.8|12763.8|518
1629701100000|2021-08-23 06:45:00|12772.6|12771.3|12772|12769.9|12773.9|12772.6|12770.2|12768.2|489
1629701400000|2021-08-23 06:50:00|12772.1|12770|12772|12769.9|12776.6|12774.5|12770.2|12768.4|464
1629701700000|2021-08-23 06:55:00|12771.6|12769.5|12763.5|12761.4|12772.1|12770|12762.6|12760.7|408
1629702000000|2021-08-23 07:00:00|12763.6|12761.5|12772.8|12770.7|12773|12771.1|12761|12759.1|788
1629702300000|2021-08-23 07:05:00|12772.2|12770.9|12777.7|12775.6|12779.5|12777.7|12771.8|12770.3|620
1629702600000|2021-08-23 07:10:00|12777|12775.7|12772.8|12770.7|12778.1|12776.3|12770.4|12768.3|572
1629702900000|2021-08-23 07:15:00|12772.7|12770.6|12772.4|12770.3|12773.9|12772.1|12769.5|12767.4|603
1629703200000|2021-08-23 07:20:00|12772.5|12770.4|12772.8|12770.7|12776.2|12774.1|12770.5|12768.7|557
1629703500000|2021-08-23 07:25:00|12772.1|12770.8|12772.8|12770.7|12776.2|12774.2|12771.9|12770|494
1629703800000|2021-08-23 07:30:00|12772.9|12770.8|12771.9|12769.8|12779|12776.9|12771.6|12769.8|633
1629704100000|2021-08-23 07:35:00|12771.8|12769.7|12766.9|12764.8|12773.6|12772.1|12765.1|12763.4|556
1629704400000|2021-08-23 07:40:00|12766.3|12765|12765.3|12763.2|12769.1|12767.4|12762.7|12760.9|582
1629704700000|2021-08-23 07:45:00|12765.4|12763.3|12762.1|12760|12766.8|12764.8|12760.8|12758.7|521
1629705000000|2021-08-23 07:50:00|12762.3|12760.2|12762.7|12760.6|12765.8|12764|12761.2|12759.4|567
1629705300000|2021-08-23 07:55:00|12762.6|12760.5|12758.9|12756.8|12762.6|12760.7|12757.8|12756|568
1629705600000|2021-08-23 08:00:00|12758.8|12756.7|12757.3|12755.2|12762.3|12760.7|12754.6|12752.7|725
1629705900000|2021-08-23 08:05:00|12757.5|12755.4|12755.5|12753.4|12759.6|12757.5|12753.8|12752|595
1629706200000|2021-08-23 08:10:00|12755.4|12753.3|12755.1|12753|12756.3|12754.7|12752.3|12750.3|591
1629706500000|2021-08-23 08:15:00|12755.2|12753.1|12749.8|12747.7|12757.4|12755.8|12748.9|12747.2|527
1629706800000|2021-08-23 08:20:00|12749.4|12747.3|12747.7|12745.6|12752.7|12750.9|12744.9|12743.1|658
1629707100000|2021-08-23 08:25:00|12747.9|12745.8|12754.3|12752.2|12755.2|12753.1|12746.2|12744.7|594
1629707400000|2021-08-23 08:30:00|12754.4|12752.3|12745.7|12743.6|12755.1|12753.2|12742.8|12741.1|595
1629707700000|2021-08-23 08:35:00|12745.8|12743.7|12750.4|12748.3|12753.4|12751.3|12745.1|12743|555
1629708000000|2021-08-23 08:40:00|12750|12747.9|12745.8|12743.7|12751.2|12749.1|12743.4|12741.7|486
1629708300000|2021-08-23 08:45:00|12745.9|12743.8|12743.8|12741.7|12747.1|12745|12741.4|12739.7|457
1629708600000|2021-08-23 08:50:00|12743.9|12741.8|12746.2|12744.1|12747.8|12745.7|12743.5|12741.4|374
1629708900000|2021-08-23 08:55:00|12745.8|12744.5|12742.8|12740.7|12747.2|12745.3|12741|12739.3|456
1629709200000|2021-08-23 09:00:00|12742.9|12740.8|12742.9|12740.8|12745.5|12743.7|12741.1|12739.6|495
1629709500000|2021-08-23 09:05:00|12743|12740.9|12743.1|12741|12744.5|12742.9|12740.8|12739.1|566
1629709800000|2021-08-23 09:10:00|12743.2|12741.1|12736.2|12734.9|12743.6|12741.9|12736.1|12734.4|552
1629710100000|2021-08-23 09:15:00|12736.3|12735|12736.6|12735.3|12738.9|12737.3|12735.7|12734|428
1629710400000|2021-08-23 09:20:00|12736.5|12735.2|12737.6|12736.3|12738.6|12737|12735.6|12734.1|438
1629710700000|2021-08-23 09:25:00|12737.5|12736.2|12740.4|12739.1|12742.1|12740.3|12736.8|12735|492
1629711000000|2021-08-23 09:30:00|12740.3|12739|12743.7|12741.6|12743.9|12742.4|12739|12737.4|622
1629711300000|2021-08-23 09:35:00|12743.6|12741.5|12741|12739.7|12743.9|12742.1|12740.4|12738.7|472
1629711600000|2021-08-23 09:40:00|12741.1|12739.8|12737.2|12735.1|12742.4|12740.7|12734.8|12733|383
1629711900000|2021-08-23 09:45:00|12736.5|12735.2|12737.8|12735.7|12739|12737.4|12735.6|12733.8|385
1629712200000|2021-08-23 09:50:00|12737.9|12735.8|12737.7|12735.6|12738.7|12737|12736.4|12734.6|291
1629712500000|2021-08-23 09:55:00|12737.8|12735.7|12741|12739.7|12741.4|12739.7|12736.8|12734.7|293
1629712800000|2021-08-23 10:00:00|12740.9|12739.6|12736.1|12734.8|12741.3|12739.6|12735.3|12733.6|355
1629713100000|2021-08-23 10:05:00|12736.2|12734.9|12742.4|12741.1|12743|12741.5|12736.2|12734.3|322
1629713400000|2021-08-23 10:10:00|12742.1|12740.8|12743.5|12742.2|12744|12742.3|12740.8|12739.3|323
1629713700000|2021-08-23 10:15:00|12743.6|12742.3|12745.4|12743.3|12747.7|12746.1|12742.7|12740.9|380
1629714000000|2021-08-23 10:20:00|12745.5|12743.4|12746.7|12745.4|12747.9|12746.2|12745.2|12743.2|312
1629714300000|2021-08-23 10:25:00|12747.2|12745.1|12746.4|12745.1|12747.2|12745.7|12742.5|12740.7|336
1629714600000|2021-08-23 10:30:00|12746.5|12744.4|12743.2|12741.1|12747.2|12745.7|12742.8|12741|362
1629714900000|2021-08-23 10:35:00|12742.7|12741.4|12744.7|12743.4|12747.4|12745.8|12742.4|12740.7|380
1629715200000|2021-08-23 10:40:00|12744.4|12743.1|12747|12744.9|12747.3|12745.5|12744.2|12742.3|289
1629715500000|2021-08-23 10:45:00|12746.4|12745.1|12745.9|12743.8|12746.9|12745.2|12742.3|12740.6|280
1629715800000|2021-08-23 10:50:00|12745.3|12744|12741|12739.7|12745.7|12744|12739.9|12738.2|328
1629716100000|2021-08-23 10:55:00|12741.1|12739.8|12736.5|12734.4|12742.3|12740.6|12734.8|12733.1|378
1629716400000|2021-08-23 11:00:00|12736.6|12734.5|12737.3|12735.2|12738.8|12736.8|12735.9|12734.2|374
1629716700000|2021-08-23 11:05:00|12737.2|12735.1|12735.7|12734.4|12737.8|12736.1|12734.7|12733|308
1629717000000|2021-08-23 11:10:00|12735.8|12734.5|12741.3|12739.2|12742.9|12741.3|12735.5|12733.6|442
1629717300000|2021-08-23 11:15:00|12741.2|12739.1|12742|12740.7|12742.4|12740.8|12735.8|12734.1|450
1629717600000|2021-08-23 11:20:00|12741.9|12740.6|12745.2|12743.1|12746.4|12744.3|12740.5|12739.1|408
1629717900000|2021-08-23 11:25:00|12744.5|12743.2|12738.5|12737.2|12745.5|12743.9|12738.4|12736.7|424
1629718200000|2021-08-23 11:30:00|12738.6|12737.3|12728.7|12727.4|12739|12737.3|12728.6|12726.8|527
1629718500000|2021-08-23 11:35:00|12729.2|12727.1|12717.6|12715.5|12729.3|12727.5|12716.7|12714.6|444
1629718800000|2021-08-23 11:40:00|12717.5|12715.4|12713.7|12711.6|12720|12718.7|12713.4|12711.5|337
1629719100000|2021-08-23 11:45:00|12713.4|12712.1|12717|12714.9|12720.2|12718.1|12713.4|12712.1|371
1629719400000|2021-08-23 11:50:00|12716.8|12714.7|12718.6|12717.3|12719.7|12717.6|12715.9|12714.1|303
1629719700000|2021-08-23 11:55:00|12718.7|12716.5|12721.5|12720.2|12722|12720.3|12718.3|12716.5|374
1629720000000|2021-08-23 12:00:00|12721.4|12720.1|12722.1|12720.8|12727.1|12725.3|12719.7|12718.3|655
1629720300000|2021-08-23 12:05:00|12722.5|12720.4|12723.7|12722.4|12725.2|12723.6|12719.6|12718.3|537
1629720600000|2021-08-23 12:10:00|12723.8|12722.5|12726.6|12724.5|12728.2|12726.5|12722.1|12720.8|455
1629720900000|2021-08-23 12:15:00|12726.5|12724.4|12725.7|12724.4|12728.2|12726.7|12723.8|12722|487
1629721200000|2021-08-23 12:20:00|12726|12724.7|12730.1|12728.8|12732.2|12730.9|12726|12724.5|487
1629721500000|2021-08-23 12:25:00|12730.4|12729.1|12729|12726.9|12733.3|12731.8|12728.5|12726.7|444
1629721800000|2021-08-23 12:30:00|12728.9|12726.8|12722.4|12721.1|12729.6|12728.1|12722.4|12721.1|638
1629722100000|2021-08-23 12:35:00|12722.2|12720.9|12724.2|12722.1|12725.8|12724.3|12719.8|12718.1|530
1629722400000|2021-08-23 12:40:00|12723.8|12722.5|12729.3|12728|12729.3|12728|12723.6|12722|517
1629722700000|2021-08-23 12:45:00|12729.4|12728.1|12724.6|12723.3|12729.6|12728.3|12724.6|12722.5|405
1629723000000|2021-08-23 12:50:00|12724.8|12723.5|12719.2|12717.9|12725.3|12723.6|12718.4|12716.7|385
1629723300000|2021-08-23 12:55:00|12719.1|12717.8|12719.2|12717.9|12722.6|12720.9|12717.3|12715.7|455
1629723600000|2021-08-23 13:00:00|12719.3|12718|12727.5|12726.2|12729|12727.7|12719|12717.7|752
1629723900000|2021-08-23 13:05:00|12727.4|12726.1|12726.4|12725.1|12727.9|12726.2|12722.5|12720.7|628
1629724200000|2021-08-23 13:10:00|12726.3|12725|12725.5|12724.2|12728.4|12726.9|12724|12722.3|508
1629724500000|2021-08-23 13:15:00|12725.2|12723.9|12725.4|12723.3|12727.8|12726.5|12722.8|12721.2|524
1629724800000|2021-08-23 13:20:00|12725.5|12723.4|12727.8|12726.5|12728.8|12727.1|12724.9|12723.3|560
1629725100000|2021-08-23 13:25:00|12727.7|12726.4|12726.8|12725.5|12730.8|12729.1|12725.3|12724|565
1629725400000|2021-08-23 13:30:00|12727.1|12725.8|12721|12718.9|12727.6|12726.3|12715.3|12713.5|946
1629725700000|2021-08-23 13:35:00|12721.1|12719|12722.2|12720.1|12722.2|12720.7|12716.6|12714.9|837
1629726000000|2021-08-23 13:40:00|12721.8|12720.5|12725|12722.9|12725.5|12724|12718.2|12716.4|688
1629726300000|2021-08-23 13:45:00|12724.5|12722.4|12723.4|12722.1|12727.6|12726|12721.3|12719.2|806
1629726600000|2021-08-23 13:50:00|12723.5|12722.2|12722.3|12720.2|12726.8|12725.2|12721.2|12719.6|671
1629726900000|2021-08-23 13:55:00|12722.2|12720.1|12729.4|12727.3|12729.4|12727.3|12718.4|12716.3|678
1629727200000|2021-08-23 14:00:00|12729.5|12727.4|12730.4|12729.1|12731.1|12729.5|12724.3|12722.3|720
1629727500000|2021-08-23 14:05:00|12730.3|12729|12728.5|12727.2|12731.4|12730|12727.5|12725.9|653
1629727800000|2021-08-23 14:10:00|12728.4|12727.1|12715.9|12714.6|12728.4|12727.1|12715.2|12713.6|697
1629728100000|2021-08-23 14:15:00|12715.8|12714.5|12717.9|12715.8|12717.9|12716.1|12706.2|12704.3|856
1629728400000|2021-08-23 14:20:00|12717.8|12715.7|12715.7|12714.4|12719.1|12717.8|12714|12712.3|590
1629728700000|2021-08-23 14:25:00|12715.4|12714.1|12721.1|12719.8|12722.6|12721|12715.3|12713.7|514
1629729000000|2021-08-23 14:30:00|12721|12719.7|12717.4|12715.3|12721.5|12720.2|12716|12713.9|738
1629729300000|2021-08-23 14:35:00|12717.6|12715.5|12718.2|12716.9|12719|12717.4|12714|12712.3|584
1629729600000|2021-08-23 14:40:00|12718.3|12717|12714.8|12713.5|12722.4|12720.6|12714.7|12713.1|621
1629729900000|2021-08-23 14:45:00|12714.7|12713.4|12707|12705.7|12714.7|12713.4|12703.8|12702|681
1629730200000|2021-08-23 14:50:00|12707.2|12705.9|12700.3|12699|12709.2|12707.9|12697.8|12695.7|1021
1629730500000|2021-08-23 14:55:00|12700.8|12698.7|12688.4|12687.1|12700.8|12698.7|12682.6|12681|1145
1629730800000|2021-08-23 15:00:00|12689|12686.9|12689.6|12687.5|12692.5|12690.8|12684.3|12683|983
1629731100000|2021-08-23 15:05:00|12689.5|12687.4|12688.8|12687.5|12690|12688.2|12681.3|12679.2|700
1629731400000|2021-08-23 15:10:00|12688.9|12687.6|12692.2|12690.9|12694.3|12692.6|12687.1|12685.5|614
1629731700000|2021-08-23 15:15:00|12692.3|12691|12691.2|12689.9|12692.4|12691.1|12687.8|12686|597
1629732000000|2021-08-23 15:20:00|12691.3|12690|12681.7|12679.6|12691.7|12690.1|12680.2|12678.2|700
1629732300000|2021-08-23 15:25:00|12681.6|12679.5|12684.5|12683.2|12685.4|12683.9|12680.7|12678.9|648
1629732600000|2021-08-23 15:30:00|12684.4|12683.1|12683.9|12682.6|12685.5|12683.9|12679.6|12677.9|662
1629732900000|2021-08-23 15:35:00|12683.8|12682.5|12681.2|12679.9|12683.8|12682.5|12678.2|12676.7|649
1629733200000|2021-08-23 15:40:00|12680.9|12679.6|12676.9|12675.6|12682.8|12681.3|12676.9|12675.3|618
1629733500000|2021-08-23 15:45:00|12677.4|12675.3|12672.8|12671.5|12677.8|12676.5|12672.5|12670.9|567
1629733800000|2021-08-23 15:50:00|12672.7|12671.4|12669.7|12668.4|12673|12671.7|12668.7|12666.9|446
1629734100000|2021-08-23 15:55:00|12669.8|12668.5|12668.2|12666.9|12671.8|12670.5|12661.2|12659.8|556
1629734400000|2021-08-23 16:00:00|12668.1|12666.8|12671.1|12669.8|12671.9|12670.4|12664.8|12663.3|488
1629734700000|2021-08-23 16:05:00|12671|12669.7|12667.2|12665.1|12673.9|12672.2|12666.9|12665|520
1629735000000|2021-08-23 16:10:00|12667.1|12665|12667.8|12666.5|12671.4|12670.1|12665.6|12663.9|442
1629735300000|2021-08-23 16:15:00|12667.9|12666.6|12662.5|12661.2|12668.6|12667.3|12662.3|12661|354
1629735600000|2021-08-23 16:20:00|12662.4|12661.1|12665.2|12663.9|12667.1|12665.7|12662|12660.3|310
1629735900000|2021-08-23 16:25:00|12665.3|12664|12667.5|12666.2|12667.7|12666.3|12665.1|12663.3|454
1629736200000|2021-08-23 16:30:00|12667.6|12666.3|12665.1|12663.8|12669.3|12667.5|12664.9|12663.6|443
1629736500000|2021-08-23 16:35:00|12665|12663.7|12665.9|12664.6|12667.6|12666.1|12664.9|12663.2|285
1629736800000|2021-08-23 16:40:00|12666.1|12664.8|12662.6|12661.3|12666.2|12664.9|12661.8|12660.5|245
1629737100000|2021-08-23 16:45:00|12662.7|12661.4|12665.2|12663.9|12666.2|12664.9|12661.7|12659.9|351
1629737400000|2021-08-23 16:50:00|12665.3|12664|12663.5|12662.2|12665.7|12664.4|12662.9|12661.6|355
1629737700000|2021-08-23 16:55:00|12663.4|12662.1|12661.7|12660.4|12664.6|12663|12659.6|12658.3|374
1629738000000|2021-08-23 17:00:00|12661.8|12660.5|12660.4|12658.3|12663.5|12662.2|12659.4|12658.1|428
1629738300000|2021-08-23 17:05:00|12660.5|12658.4|12655.3|12654|12660.6|12658.9|12654.8|12653.1|473
1629738600000|2021-08-23 17:10:00|12655.4|12654.1|12660.3|12659|12660.8|12659.2|12653.1|12651.4|489
1629738900000|2021-08-23 17:15:00|12661|12659.7|12663.4|12662.1|12664.4|12663.1|12660.6|12658.9|315
1629739200000|2021-08-23 17:20:00|12663.3|12662|12659.8|12657.7|12663.7|12662.4|12658.4|12656.8|293
1629739500000|2021-08-23 17:25:00|12659.9|12657.8|12659.1|12657.8|12660.6|12659|12658.7|12657|309
1629739800000|2021-08-23 17:30:00|12659.2|12657.9|12659.1|12657.8|12660|12658.4|12658.3|12657|259
1629740100000|2021-08-23 17:35:00|12659.2|12657.9|12657.9|12656.6|12659.9|12658.6|12657.1|12655.5|241
1629740400000|2021-08-23 17:40:00|12657.8|12656.5|12656.7|12655.4|12658.3|12656.7|12656.4|12655.1|384
1629740700000|2021-08-23 17:45:00|12656.5|12655.2|12653.8|12652.5|12657.1|12655.6|12653.3|12651.6|342
1629741000000|2021-08-23 17:50:00|12653.7|12652.4|12653|12651.7|12654.9|12653.3|12651.8|12650.3|251
1629741300000|2021-08-23 17:55:00|12653.1|12651.8|12654.4|12653.1|12654.7|12653.4|12652.2|12650.9|161
1629741600000|2021-08-23 18:00:00|12654.5|12653.2|12653.9|12652.6|12656.4|12655.1|12653.8|12652.5|312
1629741900000|2021-08-23 18:05:00|12654|12652.7|12653.1|12651.8|12655.4|12654.1|12652.1|12650.8|347
1629742200000|2021-08-23 18:10:00|12653|12651.7|12653.7|12652.4|12655.2|12653.9|12652.9|12651.6|258
1629742500000|2021-08-23 18:15:00|12653.8|12652.5|12653.6|12652.3|12655.2|12653.9|12653.5|12651.8|261
1629742800000|2021-08-23 18:20:00|12653.5|12652.2|12651|12649.7|12653.7|12652.4|12650.7|12649.4|309
1629743100000|2021-08-23 18:25:00|12651.1|12649.8|12653|12651.7|12653|12651.7|12650.6|12649.3|432
1629743400000|2021-08-23 18:30:00|12653.1|12651.8|12651|12649.7|12653.6|12652.3|12650.7|12649.4|232
1629743700000|2021-08-23 18:35:00|12651.1|12649.8|12648.8|12647.5|12651.6|12650.3|12648.5|12647.1|373
1629744000000|2021-08-23 18:40:00|12648.9|12647.6|12643.8|12641.7|12649.6|12647.9|12643.3|12641.6|441
1629744300000|2021-08-23 18:45:00|12643.7|12641.6|12644.1|12642.8|12644.9|12643.5|12643.4|12641.6|324
1629744600000|2021-08-23 18:50:00|12644.2|12642.9|12647.3|12646|12647.9|12646.5|12644.1|12642.8|242
1629744900000|2021-08-23 18:55:00|12647|12645.7|12644.9|12643.6|12648.2|12646.9|12643.8|12642.5|283
1629745200000|2021-08-23 19:00:00|12645|12643.7|12649.1|12647.8|12649.1|12647.8|12644.9|12643.6|275
1629745500000|2021-08-23 19:05:00|12649|12647.7|12649.9|12648.6|12650.8|12649.3|12648.9|12647.6|175
1629745800000|2021-08-23 19:10:00|12649.8|12648.5|12651.7|12650.4|12652.2|12650.9|12649.7|12648.1|166
1629746100000|2021-08-23 19:15:00|12651.8|12650.5|12651.5|12650.2|12652.3|12650.9|12650.8|12649.5|186
1629746400000|2021-08-23 19:20:00|12651.6|12650.3|12650.7|12648.6|12652.5|12651.2|12648.8|12647.5|334
1629746700000|2021-08-23 19:25:00|12650.2|12648.9|12649.9|12648.6|12651.6|12649.9|12649.4|12648.1|229
1629747000000|2021-08-23 19:30:00|12649.6|12648.3|12648.9|12647.6|12650.3|12648.9|12648.9|12647.6|276
1629747300000|2021-08-23 19:35:00|12649|12647.7|12650.4|12649.1|12650.5|12649.2|12646.9|12645.6|274
1629747600000|2021-08-23 19:40:00|12650.3|12649|12652.4|12651.1|12652.6|12651.3|12650.3|12649|273
1629747900000|2021-08-23 19:45:00|12652.3|12651|12651.5|12650.2|12654.1|12652.8|12651.3|12650|227
1629748200000|2021-08-23 19:50:00|12651.4|12650.1|12653.9|12652.6|12654.2|12652.9|12651.1|12649.8|351
1629748500000|2021-08-23 19:55:00|12654|12652.7|12654.1|12652.8|12655.6|12653.9|12652.1|12650.8|503
1629748800000|2021-08-23 20:00:00|12654.8|12652.7|12655.4|12653.3|12655.4|12653.7|12651.8|12649.7|469
1629749100000|2021-08-23 20:05:00|12655.3|12653.2|12657.1|12655.8|12657.6|12655.9|12654.9|12653.2|156
1629749400000|2021-08-23 20:10:00|12657|12655.7|12659.8|12657.7|12659.9|12657.8|12657|12655.7|225
1629749700000|2021-08-23 20:15:00|12659.7|12657.6|12660.3|12659|12661|12659.2|12658.2|12656.6|243
1629750000000|2021-08-23 20:20:00|12660.2|12658.9|12660.9|12658.8|12660.9|12659.1|12659.4|12657.7|143
1629750300000|2021-08-23 20:25:00|12660.5|12659.2|12661.6|12659.5|12662|12660.1|12660.2|12658.6|131
1629750600000|2021-08-23 20:30:00|12661.5|12659.4|12659.4|12658.1|12661.6|12659.5|12659.4|12657.7|130
1629750900000|2021-08-23 20:35:00|12659.8|12657.7|12657.4|12655.3|12659.8|12658.1|12657|12655.3|187
1629751200000|2021-08-23 20:40:00|12657.5|12655.4|12653.9|12651.8|12657.7|12655.8|12653.5|12651.6|178
1629751500000|2021-08-23 20:45:00|12653.5|12652.2|12653.6|12651.5|12653.7|12652.2|12650.4|12648.7|223
1629751800000|2021-08-23 20:50:00|12653.5|12651.4|12652.1|12650|12654.2|12652.1|12650.9|12648.8|216
1629752100000|2021-08-23 20:55:00|12652|12649.9|12651.4|12644.4|12652.8|12650.7|12648.9|12643.5|356
1629752400000|2021-08-23 21:00:00|12650.7|12643.7|12651.9|12644.9|12655|12648.1|12648.9|12641.9|43
1629752700000|2021-08-23 21:05:00|12652.2|12645.2|12652.7|12645.7|12655.5|12648.5|12651.4|12644.4|71
1629753000000|2021-08-23 21:10:00|12653.9|12646.9|12655|12648|12655|12648|12652|12645|142
1629753300000|2021-08-23 21:15:00|12654.8|12647.8|12653.9|12646.9|12656.3|12649.3|12653.2|12646.2|126
1629753600000|2021-08-23 21:20:00|12654|12647|12655.2|12648.5|12656|12649.8|12652.9|12645.9|140
1629753900000|2021-08-23 21:25:00|12654.9|12647.9|12654|12647|12655.3|12648.9|12653.3|12646.3|128
1629754200000|2021-08-23 21:30:00|12654.1|12647.1|12655.5|12650.1|12656.1|12650.5|12654.1|12647.1|156
1629754500000|2021-08-23 21:35:00|12655.8|12650.2|12654.6|12647.6|12656.8|12650.8|12654.1|12647.1|165
1629754800000|2021-08-23 21:40:00|12654.7|12647.7|12655.5|12648.6|12655.8|12650.6|12654.3|12647.3|144
1629755100000|2021-08-23 21:45:00|12655.6|12649.2|12655|12648.7|12655.9|12649.6|12650.6|12647.2|278
1629755400000|2021-08-23 21:50:00|12654.9|12648.6|12656|12649.1|12656.8|12649.8|12654.2|12647.8|240
1629755700000|2021-08-23 21:55:00|12656.3|12649.3|12656.2|12649.2|12657.1|12650.1|12654.1|12648.1|362
1629756000000|2021-08-23 22:00:00|12656.3|12649.3|12646.6|12644|12656.3|12649.3|12646.1|12641.2|610
1629756300000|2021-08-23 22:05:00|12646.5|12644.1|12646.4|12644.3|12647|12644.7|12645.5|12643.3|214
1629756600000|2021-08-23 22:10:00|12646.5|12644.4|12647|12644.9|12647.9|12645.8|12646.2|12644.1|192
1629756900000|2021-08-23 22:15:00|12646.9|12644.8|12647.1|12645|12647.8|12645.7|12646.8|12644.7|185
1629757200000|2021-08-23 22:20:00|12647|12644.9|12647.5|12645.4|12647.8|12645.7|12646.7|12644.6|117
1629757500000|2021-08-23 22:25:00|12647.7|12645.6|12648.7|12646.6|12648.8|12646.7|12647|12644.9|164
1629757800000|2021-08-23 22:30:00|12648.8|12646.7|12648.1|12646|12648.8|12646.7|12647.5|12645.4|121
1629758100000|2021-08-23 22:35:00|12648.7|12646.6|12649.5|12647.4|12649.7|12647.6|12648.1|12646|132
1629758400000|2021-08-23 22:40:00|12649.6|12647.5|12649|12646.9|12649.6|12647.5|12647.9|12646.2|132
1629758700000|2021-08-23 22:45:00|12648.9|12646.8|12651.1|12649|12651.2|12649.1|12647.9|12646.1|186
1629759000000|2021-08-23 22:50:00|12651.2|12649.1|12652.4|12650.3|12652.5|12650.8|12650.7|12648.6|93
1629759300000|2021-08-23 22:55:00|12652.5|12650.4|12652.6|12650.5|12653|12650.9|12651.8|12649.7|139
1629759600000|2021-08-23 23:00:00|12652.2|12650.1|12653.2|12651.1|12654.3|12652.6|12651.7|12650|173
1629759900000|2021-08-23 23:05:00|12653.1|12651|12652.6|12650.5|12653.5|12651.6|12651.9|12650.2|80
1629760200000|2021-08-23 23:10:00|12652.5|12650.4|12651.9|12649.8|12652.9|12650.8|12651.5|12649.7|95
1629760500000|2021-08-23 23:15:00|12651.6|12650.3|12651.6|12649.5|12652|12650.4|12651|12649.2|100
1629760800000|2021-08-23 23:20:00|12651.2|12649.9|12652.9|12650.8|12653.3|12651.6|12651.1|12649.5|96
1629761100000|2021-08-23 23:25:00|12653|12650.9|12652.8|12650.7|12653|12651.4|12652.3|12650.2|124
1629761400000|2021-08-23 23:30:00|12652.5|12650.4|12653.7|12651.6|12654.1|12652.2|12652.2|12650.2|133
1629761700000|2021-08-23 23:35:00|12653.6|12651.5|12654|12651.9|12654.4|12652.7|12653.5|12651.5|92
1629762000000|2021-08-23 23:40:00|12654.1|12652|12653.2|12651.1|12654.6|12652.5|12653.1|12651|83
1629762300000|2021-08-23 23:45:00|12652.8|12650.7|12653.9|12651.8|12654.1|12652.3|12652.3|12650.5|122
1629762600000|2021-08-23 23:50:00|12653.8|12651.7|12655.2|12653.1|12655.4|12653.3|12652.8|12651.1|100
1629762900000|2021-08-23 23:55:00|12655.1|12653|12654.6|12652.5|12655.4|12653.5|12654.1|12652.4|79
1629763200000|2021-08-24 00:00:00|12654.5|12652.4|12649.6|12647.5|12656.2|12654.1|12649.5|12647.5|363
1629763500000|2021-08-24 00:05:00|12649.5|12647.4|12649.5|12647.4|12652.7|12651|12648.3|12646.5|217
1629763800000|2021-08-24 00:10:00|12649.6|12647.5|12652.8|12650.7|12654.5|12652.7|12649.5|12647.4|186
1629764100000|2021-08-24 00:15:00|12652.7|12650.6|12654.9|12653.6|12655.9|12654.1|12652.3|12650.6|181
1629764400000|2021-08-24 00:20:00|12655|12653.7|12656.7|12654.6|12656.9|12655.2|12654.4|12652.5|145
1629764700000|2021-08-24 00:25:00|12656.9|12654.8|12656.5|12655.2|12657.6|12655.8|12655.6|12654|264
1629765000000|2021-08-24 00:30:00|12656.6|12655.3|12656.2|12654.9|12656.7|12655.3|12655.6|12653.9|158
1629765300000|2021-08-24 00:35:00|12656.3|12654.2|12655.5|12654.2|12657.4|12655.9|12655.4|12653.8|201
1629765600000|2021-08-24 00:40:00|12655.6|12654.3|12657.5|12655.4|12657.5|12655.4|12655.1|12653.2|176
1629765900000|2021-08-24 00:45:00|12657.4|12655.3|12656.8|12654.7|12657.4|12655.6|12654.9|12653.1|189
1629766200000|2021-08-24 00:50:00|12656.9|12654.8|12656.3|12654.2|12657.4|12655.6|12656|12654.1|170
1629766500000|2021-08-24 00:55:00|12656.2|12654.1|12657.6|12655.5|12658.3|12656.4|12655.1|12653.3|265
1629766800000|2021-08-24 01:00:00|12657.5|12655.4|12655.5|12654.2|12658|12656.3|12654.3|12652.4|277
1629767100000|2021-08-24 01:05:00|12655.4|12654.1|12657.4|12655.3|12658.3|12656.5|12655.2|12653.8|232
1629767400000|2021-08-24 01:10:00|12657.3|12655.2|12658.5|12656.4|12659.2|12657.6|12656.3|12654.6|200
1629767700000|2021-08-24 01:15:00|12658.4|12656.3|12658.9|12656.8|12659.1|12657.4|12657.6|12655.5|222
1629768000000|2021-08-24 01:20:00|12658.8|12656.7|12655.6|12653.5|12659|12657.2|12654.9|12653.1|234
1629768300000|2021-08-24 01:25:00|12655.7|12653.6|12656.5|12654.4|12658.2|12656.3|12654.7|12653|276
1629768600000|2021-08-24 01:30:00|12656.6|12654.5|12654.3|12652.2|12657|12655|12653.2|12651.6|303
1629768900000|2021-08-24 01:35:00|12654.4|12652.3|12653.4|12651.3|12654.6|12652.8|12650.7|12648.8|320
1629769200000|2021-08-24 01:40:00|12653.5|12651.4|12650.7|12649.4|12653.6|12651.9|12650.6|12649.1|180
1629769500000|2021-08-24 01:45:00|12650.8|12649.5|12650.6|12648.5|12652.1|12650|12649.2|12647.4|293
1629769800000|2021-08-24 01:50:00|12650.7|12648.6|12650.1|12648|12652|12650.1|12649.7|12647.7|253
1629770100000|2021-08-24 01:55:00|12649.5|12648.2|12654.7|12652.6|12654.8|12652.9|12647.2|12645.6|379
1629770400000|2021-08-24 02:00:00|12654.5|12652.4|12657.8|12655.7|12657.9|12655.8|12652.6|12651.3|423
1629770700000|2021-08-24 02:05:00|12657.9|12655.8|12657.7|12655.6|12659|12656.9|12655.6|12654.1|235
1629771000000|2021-08-24 02:10:00|12657.6|12655.5|12656.6|12654.5|12658.4|12656.5|12655.8|12654.2|186
1629771300000|2021-08-24 02:15:00|12656.5|12654.4|12654.8|12653.5|12656.8|12655|12654.7|12653.1|246
1629771600000|2021-08-24 02:20:00|12654.7|12653.4|12657.4|12655.3|12657.7|12656|12654|12652.2|207
1629771900000|2021-08-24 02:25:00|12657.5|12655.4|12657.2|12655.9|12658.4|12656.7|12656.5|12654.6|169
1629772200000|2021-08-24 02:30:00|12657.6|12655.5|12657.2|12655.9|12659.1|12657.4|12657.1|12655.3|240
1629772500000|2021-08-24 02:35:00|12657.1|12655.8|12656.8|12654.7|12658.2|12656.1|12656.2|12654.6|142
1629772800000|2021-08-24 02:40:00|12656.9|12654.8|12654.6|12652.5|12656.9|12655.3|12654.1|12652.4|159
1629773100000|2021-08-24 02:45:00|12654.5|12652.4|12656.2|12654.1|12656.3|12654.7|12654.5|12652.4|161
1629773400000|2021-08-24 02:50:00|12656.1|12654|12651.7|12650.4|12656.3|12654.3|12651.7|12649.9|228
1629773700000|2021-08-24 02:55:00|12651.8|12650.5|12651.4|12649.3|12652.2|12650.7|12650|12648.2|187
1629774000000|2021-08-24 03:00:00|12651.3|12649.2|12652.4|12651.1|12653.2|12651.6|12650.7|12648.9|144
1629774300000|2021-08-24 03:05:00|12652.8|12650.7|12653.7|12651.6|12653.8|12652|12652|12650.3|150
1629774600000|2021-08-24 03:10:00|12653.6|12651.5|12651.8|12650.5|12654.1|12652.1|12651.7|12650|199
1629774900000|2021-08-24 03:15:00|12651.7|12650.4|12654.5|12652.4|12654.5|12652.8|12651.6|12649.9|201
1629775200000|2021-08-24 03:20:00|12654.4|12652.3|12654.9|12652.8|12655.3|12653.4|12654|12651.9|171
1629775500000|2021-08-24 03:25:00|12655|12652.9|12656|12653.9|12656.5|12654.5|12654.9|12652.8|138
1629775800000|2021-08-24 03:30:00|12656.1|12654|12654.8|12652.7|12656.8|12654.7|12654|12652.4|158
1629776100000|2021-08-24 03:35:00|12654.6|12653.3|12655.1|12653.8|12655.9|12654.2|12654.6|12653.2|76
1629776400000|2021-08-24 03:40:00|12655.2|12653.9|12656.8|12654.7|12656.9|12655.3|12655.1|12653.5|106
1629776700000|2021-08-24 03:45:00|12656.7|12654.6|12656.3|12655|12657.1|12655.8|12655.6|12653.8|130
1629777000000|2021-08-24 03:50:00|12656.1|12654|12653.6|12651.5|12657|12655.2|12653.5|12651.4|171
1629777300000|2021-08-24 03:55:00|12653.4|12651.3|12655.1|12653|12655.2|12653.4|12653.3|12651.2|176
1629777600000|2021-08-24 04:00:00|12655.2|12653.1|12653.7|12651.6|12655.2|12653.4|12652.7|12650.7|108
1629777900000|2021-08-24 04:05:00|12653.3|12652|12654.3|12652.2|12655.8|12653.7|12653.2|12651.5|116
1629778200000|2021-08-24 04:10:00|12654.2|12652.1|12655|12652.9|12655.4|12653.6|12653.7|12651.9|100
1629778500000|2021-08-24 04:15:00|12655.1|12653|12653.9|12652.6|12655.1|12653.3|12653.6|12651.7|62
1629778800000|2021-08-24 04:20:00|12653.8|12652.5|12656.1|12654|12656.2|12654.5|12653.7|12652.1|82
1629779100000|2021-08-24 04:25:00|12656|12653.9|12656.7|12654.6|12657|12654.9|12654.3|12652.7|117
1629779400000|2021-08-24 04:30:00|12656.8|12654.7|12655.9|12653.8|12656.8|12655|12654.8|12652.9|129
1629779700000|2021-08-24 04:35:00|12656|12653.9|12655.6|12654.3|12656.2|12654.4|12654.7|12652.9|101
1629780000000|2021-08-24 04:40:00|12655.7|12654.4|12656.8|12654.7|12656.8|12654.7|12655.6|12653.9|102
1629780300000|2021-08-24 04:45:00|12656.9|12654.8|12656.2|12654.1|12656.9|12655.2|12655.9|12654.1|75
1629780600000|2021-08-24 04:50:00|12656.3|12654.2|12654.5|12652.4|12656.3|12654.6|12654.1|12652.2|136
1629780900000|2021-08-24 04:55:00|12654.4|12652.3|12654.3|12652.2|12654.6|12652.8|12653|12651.1|148
1629781200000|2021-08-24 05:00:00|12654.4|12652.3|12652.6|12650.5|12655.3|12653.2|12651.9|12649.8|199
1629781500000|2021-08-24 05:05:00|12652.7|12650.6|12648.9|12646.8|12652.7|12651|12648.4|12646.6|227
1629781800000|2021-08-24 05:10:00|12648.5|12647.2|12649|12646.9|12649.7|12647.9|12647.7|12646.2|193
1629782100000|2021-08-24 05:15:00|12648.9|12646.8|12648.7|12647.4|12649.3|12647.6|12647.5|12646.2|164
1629782400000|2021-08-24 05:20:00|12648.8|12647.5|12648.4|12647.1|12649.6|12647.9|12647.1|12645.8|133
1629782700000|2021-08-24 05:25:00|12648.8|12646.7|12645.5|12644.2|12649.3|12647.8|12645.3|12643.6|184
1629783000000|2021-08-24 05:30:00|12645.3|12644|12645.3|12644|12647.2|12645.6|12645.1|12643.6|202
1629783300000|2021-08-24 05:35:00|12645.2|12643.9|12641.9|12640.6|12645.3|12644|12640.8|12639.2|298
1629783600000|2021-08-24 05:40:00|12641.8|12640.5|12639.6|12638.3|12642.2|12640.6|12639.3|12637.4|230
1629783900000|2021-08-24 05:45:00|12640|12637.9|12638.4|12636.3|12640.5|12638.9|12637.4|12635.6|377
1629784200000|2021-08-24 05:50:00|12637.8|12636.5|12639.1|12637|12640.6|12638.8|12637.8|12635.9|346
1629784500000|2021-08-24 05:55:00|12639|12636.9|12638.1|12636|12640|12638.6|12637.4|12635.9|401
1629784800000|2021-08-24 06:00:00|12638|12635.9|12637.7|12636.4|12640.2|12638.9|12635.9|12634.6|425
1629785100000|2021-08-24 06:05:00|12637.6|12636.3|12632.9|12631.6|12639.4|12637.8|12632.3|12630.5|456
1629785400000|2021-08-24 06:10:00|12633.1|12631.8|12632.8|12630.7|12634.2|12632.5|12632|12630.3|330
1629785700000|2021-08-24 06:15:00|12632.9|12630.8|12631.3|12630|12633.4|12631.7|12631|12629.7|315
1629786000000|2021-08-24 06:20:00|12631.4|12630.1|12624.6|12622.5|12631.8|12630.1|12623.1|12621|502
1629786300000|2021-08-24 06:25:00|12624.8|12622.7|12623.3|12621.2|12625.4|12623.7|12623|12621.1|378
1629786600000|2021-08-24 06:30:00|12623.1|12621|12619.1|12617|12624.7|12622.9|12618.8|12616.7|444
1629786900000|2021-08-24 06:35:00|12619|12616.9|12620.8|12618.7|12621.3|12619.5|12613.1|12611.4|589
1629787200000|2021-08-24 06:40:00|12620.9|12618.8|12624.6|12622.5|12624.9|12623.2|12619.6|12617.9|424
1629787500000|2021-08-24 06:45:00|12624.5|12622.4|12615.1|12613|12627|12625.1|12615|12612.9|468
1629787800000|2021-08-24 06:50:00|12615.2|12613.1|12619.4|12618.1|12620.7|12618.9|12614.9|12612.8|585
1629788100000|2021-08-24 06:55:00|12619.5|12618.2|12623.6|12622.3|12626|12624.2|12619.4|12617.7|460
1629788400000|2021-08-24 07:00:00|12623.7|12622.4|12623.5|12622.2|12628.2|12626.4|12621.9|12620.1|622
1629788700000|2021-08-24 07:05:00|12623.4|12622.1|12626.5|12625.2|12628.9|12627.2|12623.3|12621.6|404
1629789000000|2021-08-24 07:10:00|12626.8|12624.7|12631.2|12629.9|12631.2|12629.9|12624.8|12623|550
1629789300000|2021-08-24 07:15:00|12631.4|12630.1|12629|12627.7|12634.1|12632.5|12628.7|12626.9|579
1629789600000|2021-08-24 07:20:00|12629.1|12627.8|12624.8|12622.7|12629.1|12627.8|12621.3|12619.5|661
1629789900000|2021-08-24 07:25:00|12624.9|12622.8|12623.5|12621.4|12624.9|12623.3|12620|12618.2|502
1629790200000|2021-08-24 07:30:00|12623.4|12621.3|12627.3|12625.2|12628.1|12626.4|12621.7|12620|372
1629790500000|2021-08-24 07:35:00|12627.4|12625.3|12630.4|12628.3|12631.3|12629.6|12627.1|12625.3|500
1629790800000|2021-08-24 07:40:00|12630.5|12628.4|12627.8|12625.7|12631.3|12629.8|12627.1|12625.2|475
1629791100000|2021-08-24 07:45:00|12627.3|12626|12627.9|12625.8|12630.4|12628.7|12626.4|12624.7|437
1629791400000|2021-08-24 07:50:00|12628|12625.9|12629.8|12628.5|12631.6|12629.9|12627.9|12625.9|387
1629791700000|2021-08-24 07:55:00|12629.9|12628.6|12628.1|12626.8|12632.7|12631|12627.7|12626.2|345
1629792000000|2021-08-24 08:00:00|12628.2|12626.9|12630|12627.9|12631.1|12629.8|12627.5|12625.9|413
1629792300000|2021-08-24 08:05:00|12630.4|12628.7|12624.2|12622.9|12630.6|12629|12619.4|12617.7|576
1629792600000|2021-08-24 08:10:00|12624.3|12623|12626.3|12624.2|12628.6|12626.5|12622.8|12620.8|508
1629792900000|2021-08-24 08:15:00|12626.4|12624.3|12631.4|12630.1|12631.9|12630.2|12625.7|12624|475
1629793200000|2021-08-24 08:20:00|12631.5|12630.2|12632.1|12630.8|12633.8|12632.2|12628.3|12626.6|452
1629793500000|2021-08-24 08:25:00|12632.2|12630.9|12630.8|12628.7|12634.5|12632.9|12629.8|12628.1|306
1629793800000|2021-08-24 08:30:00|12630.6|12628.5|12635.6|12634.3|12636.3|12635|12629.4|12627.7|458
1629794100000|2021-08-24 08:35:00|12635.5|12634.2|12637.5|12636.2|12640.5|12638.8|12632.8|12631.2|439
1629794400000|2021-08-24 08:40:00|12637.6|12636.3|12632.5|12630.4|12638.3|12636.5|12630.3|12628.8|531
1629794700000|2021-08-24 08:45:00|12632.6|12630.5|12628.9|12626.8|12633.3|12631.5|12628.5|12626.7|459
1629795000000|2021-08-24 08:50:00|12628.7|12626.6|12633|12630.9|12634.2|12632.5|12628.7|12626.6|449
1629795300000|2021-08-24 08:55:00|12632.9|12630.8|12634.8|12633.5|12635.4|12633.8|12631.3|12629.6|342
1629795600000|2021-08-24 09:00:00|12634.9|12633.6|12636.4|12635.1|12637.7|12636.2|12634.2|12632.5|484
1629795900000|2021-08-24 09:05:00|12636.5|12635.2|12638.4|12636.3|12638.8|12637.4|12635.5|12633.8|398
1629796200000|2021-08-24 09:10:00|12638.3|12636.2|12633.8|12632.5|12638.3|12636.7|12632.1|12630.4|397
1629796500000|2021-08-24 09:15:00|12634.4|12632.3|12628.2|12626.9|12634.6|12633.3|12628|12626.4|419
1629796800000|2021-08-24 09:20:00|12628.4|12626.3|12629.3|12627.2|12629.4|12628|12625.4|12623.9|420
1629797100000|2021-08-24 09:25:00|12629.2|12627.1|12631.3|12629.2|12631.4|12629.8|12626.3|12624.6|361
1629797400000|2021-08-24 09:30:00|12630.8|12629.5|12629.4|12627.3|12631.7|12630.4|12627.9|12626.2|410
1629797700000|2021-08-24 09:35:00|12629.2|12627.9|12631.3|12630|12632.4|12630.9|12628.8|12627.3|346
1629798000000|2021-08-24 09:40:00|12631.4|12630.1|12633.5|12632.2|12636.8|12635.1|12631.4|12630.1|394
1629798300000|2021-08-24 09:45:00|12633.6|12632.3|12632|12630.7|12634|12632.3|12629.6|12628|374
1629798600000|2021-08-24 09:50:00|12632.1|12630.8|12634.5|12633.2|12635.6|12634|12631.9|12630.3|333
1629798900000|2021-08-24 09:55:00|12634.6|12633.3|12636|12634.7|12638.7|12637.1|12634.4|12632.7|358
1629799200000|2021-08-24 10:00:00|12636.1|12634.8|12631|12629.7|12637|12635.7|12630.2|12628.9|453
1629799500000|2021-08-24 10:05:00|12631.1|12629.8|12627.3|12626|12631.6|12630|12626.2|12624.9|454
1629799800000|2021-08-24 10:10:00|12627.2|12625.9|12624.2|12622.9|12630.2|12628.8|12624|12622.3|446
1629800100000|2021-08-24 10:15:00|12624.3|12623|12623.2|12621.9|12627.2|12625.9|12622.5|12620.8|418
1629800400000|2021-08-24 10:20:00|12623.3|12622|12621.6|12620.3|12624.1|12622.8|12619.5|12618.2|410
1629800700000|2021-08-24 10:25:00|12621.7|12620.4|12616.7|12615.4|12621.7|12620.4|12615.7|12614.3|430
1629801000000|2021-08-24 10:30:00|12616.8|12615.5|12612.9|12611.6|12620.4|12618.8|12610.6|12608.8|549
1629801300000|2021-08-24 10:35:00|12612.8|12611.5|12613.4|12612.1|12614.1|12612.4|12610|12608.2|495
1629801600000|2021-08-24 10:40:00|12613.3|12612|12612.9|12611.6|12614|12612.3|12609.6|12608|372
1629801900000|2021-08-24 10:45:00|12613.3|12611.2|12616.7|12614.6|12617.2|12615.6|12612.1|12610.8|312
1629802200000|2021-08-24 10:50:00|12616.6|12614.5|12613.7|12612.4|12616.6|12614.8|12613.5|12612|311
1629802500000|2021-08-24 10:55:00|12613.6|12612.3|12613.8|12612.5|12615.8|12614.1|12612.5|12611.2|401
1629802800000|2021-08-24 11:00:00|12613.9|12612.6|12613.5|12612.2|12615.8|12614.5|12612.9|12611.3|307
1629803100000|2021-08-24 11:05:00|12613.2|12611.9|12611|12609.7|12613.7|12612.2|12610.7|12609.4|365
1629803400000|2021-08-24 11:10:00|12610.9|12609.6|12610.6|12609.3|12611.4|12610.1|12607|12605.7|388
1629803700000|2021-08-24 11:15:00|12610.5|12609.2|12611.4|12610.1|12612|12610.7|12610|12608.4|308
1629804000000|2021-08-24 11:20:00|12611.3|12610|12613|12611.7|12613.1|12611.8|12611.3|12609.8|161
1629804300000|2021-08-24 11:25:00|12613.1|12611.8|12620.5|12619.2|12621.4|12619.5|12612.8|12611.5|363
1629804600000|2021-08-24 11:30:00|12620.3|12619|12624.3|12623|12624.4|12623.1|12620.2|12618.9|388
1629804900000|2021-08-24 11:35:00|12624.4|12623.1|12624.3|12623|12624.5|12623.1|12621|12619.5|302
1629805200000|2021-08-24 11:40:00|12624.2|12622.9|12623.5|12622.2|12626.7|12625.4|12622.7|12620.9|340
1629805500000|2021-08-24 11:45:00|12624|12621.9|12624.2|12622.9|12626.9|12625.3|12623.4|12621.8|254
1629805800000|2021-08-24 11:50:00|12624.1|12622.8|12622.2|12620.9|12624.2|12622.9|12618.7|12617|281
1629806100000|2021-08-24 11:55:00|12622.1|12620.8|12627.8|12625.7|12629.2|12627.4|12620.5|12619.2|421
1629806400000|2021-08-24 12:00:00|12627.9|12625.8|12626.1|12624.8|12628|12626.1|12624.3|12622.7|466
1629806700000|2021-08-24 12:05:00|12626.6|12624.5|12625.5|12624.2|12626.6|12624.9|12622.2|12620.5|377
1629807000000|2021-08-24 12:10:00|12625.7|12623.6|12626.9|12624.8|12628|12626.6|12625.1|12623.3|398
1629807300000|2021-08-24 12:15:00|12627|12624.9|12624|12622.7|12627|12625.1|12621.6|12619.9|501
1629807600000|2021-08-24 12:20:00|12624.5|12622.4|12623.4|12622.1|12629.5|12627.8|12623.2|12621.9|604
1629807900000|2021-08-24 12:25:00|12623.3|12622|12625.9|12624.6|12626|12624.7|12621.3|12620|463
1629808200000|2021-08-24 12:30:00|12625.8|12624.5|12626.5|12625.2|12628.4|12627|12625.8|12624.5|384
1629808500000|2021-08-24 12:35:00|12626.4|12625.1|12626.9|12625.6|12628.5|12627|12624.3|12623|580
1629808800000|2021-08-24 12:40:00|12627|12625.7|12633.8|12632.5|12633.9|12632.5|12625.9|12624.3|550
1629809100000|2021-08-24 12:45:00|12633.9|12632.6|12633.7|12632.4|12636.4|12634.8|12631.4|12629.8|645
1629809400000|2021-08-24 12:50:00|12633.6|12632.3|12628.7|12627.4|12634.6|12633.1|12627.2|12625.9|467
1629809700000|2021-08-24 12:55:00|12628.8|12627.5|12630.6|12629.3|12630.9|12629.6|12626.5|12624.6|582
1629810000000|2021-08-24 13:00:00|12630.5|12629.2|12630.4|12628.3|12631.8|12630|12627|12625.4|767
1629810300000|2021-08-24 13:05:00|12630.3|12628.2|12627.8|12625.7|12631|12629.2|12625.4|12623.7|581
1629810600000|2021-08-24 13:10:00|12627.7|12625.6|12628.8|12626.7|12630.4|12628.7|12627.2|12625.6|549
1629810900000|2021-08-24 13:15:00|12628.6|12626.5|12623.3|12622|12629.4|12627.9|12622.4|12620.6|548
1629811200000|2021-08-24 13:20:00|12623.4|12622.1|12622.4|12621.1|12624.6|12623.2|12619.4|12618.1|436
1629811500000|2021-08-24 13:25:00|12621.9|12620.6|12627.8|12625.7|12628.8|12627.2|12619.4|12617.5|551
1629811800000|2021-08-24 13:30:00|12627.5|12626.2|12638.6|12636.5|12638.7|12636.6|12622.7|12620.8|1023
1629812100000|2021-08-24 13:35:00|12638.5|12636.4|12628.3|12627|12639.4|12637.3|12627.5|12625.5|960
1629812400000|2021-08-24 13:40:00|12628.1|12626.8|12633.6|12631.5|12635.5|12633.6|12627|12625.7|762
1629812700000|2021-08-24 13:45:00|12632.9|12631.6|12630.9|12629.6|12634.3|12632.6|12627|12625.7|733
1629813000000|2021-08-24 13:50:00|12630.8|12629.5|12629.2|12627.9|12631.2|12629.5|12624|12622.2|748
1629813300000|2021-08-24 13:55:00|12629.3|12628|12633.8|12631.7|12634|12631.9|12627.6|12626.3|618
1629813600000|2021-08-24 14:00:00|12633.9|12631.8|12631.3|12630|12633.9|12631.8|12625|12623.2|822
1629813900000|2021-08-24 14:05:00|12632.1|12630.8|12630.1|12628.8|12632.9|12631.2|12628.2|12626.9|703
1629814200000|2021-08-24 14:10:00|12630|12628.7|12627.5|12625.4|12630.4|12628.7|12625.2|12623.6|859
1629814500000|2021-08-24 14:15:00|12627|12625.7|12621.7|12620.4|12627|12625.7|12621.6|12620|707
1629814800000|2021-08-24 14:20:00|12621.4|12620.1|12625.3|12624|12625.3|12624|12619.9|12618.4|575
1629815100000|2021-08-24 14:25:00|12625.2|12623.9|12611.6|12609.5|12625.3|12624|12611.2|12609.2|658
1629815400000|2021-08-24 14:30:00|12611.7|12609.6|12605|12602.9|12615|12613.1|12604.4|12602.3|890
1629815700000|2021-08-24 14:35:00|12604.8|12602.7|12591.7|12590.4|12606.7|12604.7|12588.1|12586|907
1629816000000|2021-08-24 14:40:00|12591.6|12590.3|12589.2|12587.1|12594.5|12592.7|12586.7|12584.6|666
1629816300000|2021-08-24 14:45:00|12589.3|12587.2|12592.3|12590.2|12598.7|12597|12588.6|12586.7|733
1629816600000|2021-08-24 14:50:00|12592.2|12590.1|12585|12582.9|12592.2|12590.1|12583.5|12581.4|672
1629816900000|2021-08-24 14:55:00|12584.9|12582.8|12585.7|12584.4|12590.4|12588.8|12579.7|12577.8|922
1629817200000|2021-08-24 15:00:00|12585.9|12584.6|12590.4|12589.1|12593.9|12592.2|12585.1|12583.6|736
1629817500000|2021-08-24 15:05:00|12590.9|12588.8|12591.5|12590.2|12596.9|12595.2|12590.3|12588.6|422
1629817800000|2021-08-24 15:10:00|12591.7|12590.4|12592|12590.7|12594|12592.2|12590.1|12588.5|336
1629818100000|2021-08-24 15:15:00|12591.9|12590.6|12597.1|12595.8|12597.6|12596|12591.8|12590|500
1629818400000|2021-08-24 15:20:00|12597.2|12595.9|12600.8|12599.5|12601.5|12599.8|12596.7|12595|549
1629818700000|2021-08-24 15:25:00|12600.9|12599.6|12608.7|12607.4|12611.5|12609.7|12600.8|12599.1|697
1629819000000|2021-08-24 15:30:00|12608.5|12607.2|12611.4|12609.3|12612.5|12611.1|12608.3|12606.6|512
1629819300000|2021-08-24 15:35:00|12611.3|12609.2|12611.5|12609.4|12613|12611.6|12610|12608.3|436
1629819600000|2021-08-24 15:40:00|12611.6|12609.5|12609.5|12608.2|12612.1|12610.7|12609|12607.1|492
1629819900000|2021-08-24 15:45:00|12609.2|12607.9|12610.9|12609.6|12612.9|12611.2|12608.5|12606.5|493
1629820200000|2021-08-24 15:50:00|12611.2|12609.9|12617.5|12615.4|12617.6|12615.9|12609.2|12607.6|447
1629820500000|2021-08-24 15:55:00|12617.6|12615.5|12615.6|12614.3|12621.2|12619.4|12614.7|12613.3|550
1629820800000|2021-08-24 16:00:00|12615.5|12614.2|12619.1|12617|12620.2|12618.4|12615.1|12613.5|472
1629821100000|2021-08-24 16:05:00|12619.3|12617.2|12619.1|12617.8|12621.8|12620.1|12617.9|12616.5|422
1629821400000|2021-08-24 16:10:00|12618.9|12617.6|12614.9|12613.6|12619.1|12617.8|12614.7|12613.4|298
1629821700000|2021-08-24 16:15:00|12614.8|12613.5|12614.1|12612.8|12616.7|12615.1|12614.1|12612.4|249
1629822000000|2021-08-24 16:20:00|12614.2|12612.9|12613.3|12612|12616.6|12615.2|12613.2|12611.9|302
1629822300000|2021-08-24 16:25:00|12613.2|12611.9|12615.6|12614.3|12616.2|12614.8|12612.4|12611.1|280
1629822600000|2021-08-24 16:30:00|12615.5|12614.2|12611.4|12610.1|12615.5|12614.2|12610.6|12609|318
1629822900000|2021-08-24 16:35:00|12611.3|12610|12609.7|12607.6|12611.7|12610.1|12608.8|12607.5|258
1629823200000|2021-08-24 16:40:00|12609.6|12607.5|12603.5|12602.2|12610.1|12608.4|12603.4|12602.1|359
1629823500000|2021-08-24 16:45:00|12603.6|12602.3|12602.1|12600.8|12604.8|12603.5|12601.3|12599.7|342
1629823800000|2021-08-24 16:50:00|12601.9|12600.6|12602.8|12601.5|12603.3|12601.6|12601|12599.7|264
1629824100000|2021-08-24 16:55:00|12602.9|12601.6|12602|12600.7|12603|12601.7|12600.4|12599.1|293
1629824400000|2021-08-24 17:00:00|12602.1|12600.8|12599|12597.7|12602.2|12600.9|12598.6|12596.8|417
1629824700000|2021-08-24 17:05:00|12599.1|12597.8|12605.3|12604|12606.4|12604.9|12598.8|12597.3|341
1629825000000|2021-08-24 17:10:00|12605.4|12604.1|12604.6|12603.3|12607|12605.7|12603.5|12601.8|323
1629825300000|2021-08-24 17:15:00|12604.5|12603.2|12605.1|12603.8|12606.3|12604.6|12604|12602.7|229
1629825600000|2021-08-24 17:20:00|12605|12603.7|12606.8|12605.5|12607.6|12605.9|12605|12603.7|295
1629825900000|2021-08-24 17:25:00|12606.9|12605.6|12603.7|12602.4|12607.5|12605.7|12603.3|12602|309
1629826200000|2021-08-24 17:30:00|12603.6|12602.3|12605.2|12603.9|12605.6|12603.9|12602.9|12601.3|224
1629826500000|2021-08-24 17:35:00|12605.3|12604|12603.8|12602.5|12605.3|12604|12602.9|12601.6|239
1629826800000|2021-08-24 17:40:00|12603.9|12602.6|12600|12598.7|12603.9|12602.6|12598|12596.7|256
1629827100000|2021-08-24 17:45:00|12600.3|12599|12602.9|12601.6|12603.2|12601.9|12600.1|12598.8|283
1629827400000|2021-08-24 17:50:00|12603|12601.7|12603.6|12601.5|12604.2|12602.5|12602.3|12600.6|261
1629827700000|2021-08-24 17:55:00|12603.3|12602|12603|12601.7|12605.8|12604.2|12602.2|12600.8|299
1629828000000|2021-08-24 18:00:00|12602.9|12601.6|12602.2|12600.9|12604.7|12603.4|12601.4|12600.1|360
1629828300000|2021-08-24 18:05:00|12602.3|12601|12600.4|12599.1|12602.8|12601.4|12600.4|12599.1|334
1629828600000|2021-08-24 18:10:00|12600.5|12599.2|12598.1|12596.8|12600.7|12599.2|12597.5|12596.2|273
1629828900000|2021-08-24 18:15:00|12598.5|12596.4|12599.1|12597.8|12599.7|12598.4|12597.3|12595.7|348
1629829200000|2021-08-24 18:20:00|12599|12597.7|12598.9|12597.6|12600.3|12598.7|12597.8|12596.5|281
1629829500000|2021-08-24 18:25:00|12599|12597.7|12599.8|12598.5|12600.2|12598.5|12598.7|12597.1|232
1629829800000|2021-08-24 18:30:00|12599.7|12598.4|12596.6|12595.3|12599.9|12598.6|12596.2|12594.9|243
1629830100000|2021-08-24 18:35:00|12596.1|12594.8|12594.1|12592.8|12596.6|12595.3|12593|12591.7|337
1629830400000|2021-08-24 18:40:00|12594.2|12592.9|12596.3|12595|12596.6|12595.3|12594.1|12592.8|275
1629830700000|2021-08-24 18:45:00|12596.2|12594.9|12595.6|12594.3|12596.8|12595.4|12595.4|12593.8|181
1629831000000|2021-08-24 18:50:00|12595.7|12594.4|12592.7|12591.4|12595.7|12594.4|12592.6|12591.3|245
1629831300000|2021-08-24 18:55:00|12592.5|12591.2|12594.8|12593.5|12595.9|12594.5|12592.5|12591.2|390
1629831600000|2021-08-24 19:00:00|12594.9|12593.6|12594.9|12593.6|12596.3|12595|12594|12592.7|326
1629831900000|2021-08-24 19:05:00|12595|12593.7|12594.9|12593.6|12595.5|12594.1|12594.6|12593.3|183
1629832200000|2021-08-24 19:10:00|12595|12593.7|12594.6|12593.3|12595.5|12593.8|12594.3|12593|127
1629832500000|2021-08-24 19:15:00|12594.5|12593.2|12593.8|12592.5|12594.6|12593.3|12592.8|12591.1|279
1629832800000|2021-08-24 19:20:00|12593.7|12592.4|12596.2|12594.9|12596.8|12595.1|12593.7|12592.4|218
1629833100000|2021-08-24 19:25:00|12596.3|12595|12595.3|12594|12597.1|12595.8|12594.7|12593.4|240
1629833400000|2021-08-24 19:30:00|12595.2|12593.9|12595.6|12594.3|12595.9|12594.4|12593|12591.7|343
1629833700000|2021-08-24 19:35:00|12595.5|12594.2|12597.3|12596|12597.5|12596.2|12595.5|12594.2|246
1629834000000|2021-08-24 19:40:00|12597.2|12595.9|12598.1|12596.8|12599.9|12598.6|12597.2|12595.9|283
1629834300000|2021-08-24 19:45:00|12598.2|12596.9|12599.1|12597.8|12599.4|12597.8|12597.5|12596.2|227
1629834600000|2021-08-24 19:50:00|12598.9|12597.6|12601.5|12600.2|12602|12600.2|12598.9|12597.6|292
1629834900000|2021-08-24 19:55:00|12601.4|12600.1|12597.9|12596.6|12602.2|12600.9|12597|12595.4|416
1629835200000|2021-08-24 20:00:00|12598.3|12596.2|12595.9|12593.8|12598.4|12596.7|12595.1|12593.4|222
1629835500000|2021-08-24 20:05:00|12595.8|12593.7|12595.7|12594.4|12596.3|12594.4|12595.2|12593.4|156
1629835800000|2021-08-24 20:10:00|12595.6|12594.3|12595.8|12594.5|12596.7|12594.9|12595.4|12593.9|117
1629836100000|2021-08-24 20:15:00|12595.9|12594.6|12593.8|12592.5|12596.3|12594.8|12593.5|12592.2|143
1629836400000|2021-08-24 20:20:00|12593.9|12592.6|12597.5|12596.2|12597.9|12596.2|12593.8|12592.5|135
1629836700000|2021-08-24 20:25:00|12597.6|12596.3|12597|12594.9|12599.1|12597.6|12596.5|12594.8|201
1629837000000|2021-08-24 20:30:00|12596.6|12595.3|12598.1|12596.8|12598.6|12596.8|12596.3|12594.4|134
1629837300000|2021-08-24 20:35:00|12598.2|12596.9|12598.8|12597.5|12599.1|12597.5|12597.8|12596.5|76
1629837600000|2021-08-24 20:40:00|12599.2|12597.1|12594.1|12592|12599.5|12597.8|12594|12591.9|173
1629837900000|2021-08-24 20:45:00|12594.2|12592.1|12592.6|12590.5|12594.2|12592.1|12590.6|12588.8|256
1629838200000|2021-08-24 20:50:00|12592.7|12590.6|12590|12587.9|12592.8|12590.7|12589.5|12587.4|249
1629838500000|2021-08-24 20:55:00|12589.9|12587.8|12590.2|12585.5|12596.1|12589.1|12587.6|12583.3|480
1629838800000|2021-08-24 21:00:00|12590.7|12585.4|12597.9|12590.9|12598.2|12591.2|12590.3|12584|41
1629839100000|2021-08-24 21:05:00|12599.5|12592.5|12594.3|12587.3|12604.6|12597.6|12594.3|12587.3|231
1629839400000|2021-08-24 21:10:00|12593.7|12586.7|12597.6|12590.6|12600.2|12593.2|12592|12585|229
1629839700000|2021-08-24 21:15:00|12596.8|12589.8|12598.5|12593|12599.9|12593.1|12594.9|12589.7|227
1629840000000|2021-08-24 21:20:00|12598.8|12592.5|12594.3|12587.4|12599.2|12592.5|12594.2|12587.2|147
1629840300000|2021-08-24 21:25:00|12594.4|12587.3|12594.3|12587.4|12594.9|12588.5|12593.3|12586.7|136
1629840600000|2021-08-24 21:30:00|12594.1|12587.1|12595.1|12589.7|12595.6|12593.5|12593.6|12586.9|170
1629840900000|2021-08-24 21:35:00|12595.2|12590.1|12595.2|12588.2|12604.5|12597.5|12592.1|12586.8|272
1629841200000|2021-08-24 21:40:00|12595.3|12588.3|12595.1|12588.1|12595.8|12589.2|12594.4|12587.4|169
1629841500000|2021-08-24 21:45:00|12595|12588|12594.1|12587.6|12603|12596|12591.7|12584.7|425
1629841800000|2021-08-24 21:50:00|12594.2|12587.2|12593.5|12588.8|12594.3|12588.8|12592.9|12587.1|211
1629842100000|2021-08-24 21:55:00|12593.3|12588.5|12596.6|12589.6|12601.2|12594.2|12593.2|12587.2|249
1629842400000|2021-08-24 22:00:00|12596.7|12589.7|12593.7|12590.8|12599.2|12592.2|12592.4|12587.2|464
1629842700000|2021-08-24 22:05:00|12593.8|12590.7|12594.1|12592|12595.2|12592.9|12593.4|12590.6|228
1629843000000|2021-08-24 22:10:00|12594.3|12592.2|12594.5|12592.4|12595.6|12593|12593.9|12590.9|153
1629843300000|2021-08-24 22:15:00|12594.8|12591.6|12594|12591.9|12594.9|12592.6|12594|12591.4|124
1629843600000|2021-08-24 22:20:00|12593.9|12591.8|12593.4|12591.3|12594.4|12592.3|12593.3|12591.2|62
1629843900000|2021-08-24 22:25:00|12593.5|12591.4|12592|12589.9|12593.5|12591.4|12591.9|12589.8|146
1629844200000|2021-08-24 22:30:00|12592.2|12590.1|12590.6|12588.5|12592.4|12590.3|12589.8|12587.7|98
1629844500000|2021-08-24 22:35:00|12590.5|12588.4|12591.1|12589|12591.6|12589.2|12590.1|12588.4|65
1629844800000|2021-08-24 22:40:00|12591|12588.9|12591.7|12589.6|12592.6|12590.5|12590.5|12588.4|90
1629845100000|2021-08-24 22:45:00|12591.6|12589.5|12591|12588.9|12591.7|12589.6|12590.6|12588.5|93
1629845400000|2021-08-24 22:50:00|12590.9|12588.8|12591.4|12589.3|12591.7|12589.6|12590.4|12588.6|112
1629845700000|2021-08-24 22:55:00|12591.6|12589.5|12591.5|12589.4|12591.7|12589.6|12591.2|12589.1|95
1629846000000|2021-08-24 23:00:00|12590.8|12588.7|12591.4|12589.3|12591.6|12589.8|12590.5|12588.5|105
1629846300000|2021-08-24 23:05:00|12591.3|12589.2|12593.9|12591.8|12594.3|12592.4|12591.3|12589.2|138
1629846600000|2021-08-24 23:10:00|12593.8|12591.7|12593.4|12591.3|12594.2|12592.6|12593|12591.1|94
1629846900000|2021-08-24 23:15:00|12593.3|12591.2|12593.4|12592.1|12594.4|12592.4|12593.3|12591.2|86
1629847200000|2021-08-24 23:20:00|12593.3|12592|12595.7|12593.6|12595.9|12594.2|12593.3|12591.6|98
1629847500000|2021-08-24 23:25:00|12595.6|12593.5|12595.4|12593.3|12595.7|12593.6|12594.9|12593.1|88
1629847800000|2021-08-24 23:30:00|12595.3|12593.2|12595.7|12593.6|12595.9|12593.8|12594.9|12593.1|102
1629848100000|2021-08-24 23:35:00|12595.8|12593.7|12596.9|12594.8|12597|12594.9|12595.4|12593.5|83
1629848400000|2021-08-24 23:40:00|12596.8|12594.7|12597.1|12595|12597.7|12596.1|12596.5|12594.7|83
1629848700000|2021-08-24 23:45:00|12597|12594.9|12599.3|12597.2|12599.5|12597.8|12596.7|12594.7|144
1629849000000|2021-08-24 23:50:00|12599.2|12597.1|12599|12596.9|12599.4|12597.7|12597.8|12596.3|87
1629849300000|2021-08-24 23:55:00|12598.6|12597.3|12598.4|12596.3|12599.3|12597.4|12597.4|12595.8|132
1629849600000|2021-08-25 00:00:00|12598.5|12596.4|12590.1|12588.8|12598.5|12596.4|12590.1|12588.6|404
1629849900000|2021-08-25 00:05:00|12590.2|12588.9|12589.8|12588.5|12591.3|12590|12588.3|12586.5|469
1629850200000|2021-08-25 00:10:00|12589.7|12588.4|12591.8|12590.5|12594.8|12593|12589.7|12588.4|256
1629850500000|2021-08-25 00:15:00|12591.7|12590.4|12591.6|12590.3|12593.5|12591.8|12589.9|12588.2|331
1629850800000|2021-08-25 00:20:00|12591.7|12590.4|12591.1|12589|12594.5|12592.8|12589.9|12587.9|512
1629851100000|2021-08-25 00:25:00|12591.3|12589.2|12594.4|12592.3|12594.7|12592.9|12590.2|12588.4|498
1629851400000|2021-08-25 00:30:00|12594.5|12592.4|12597.5|12595.4|12598.9|12596.8|12594.1|12592.4|229
1629851700000|2021-08-25 00:35:00|12597.4|12595.3|12599.3|12597.2|12599.4|12597.6|12595.6|12593.8|144
1629852000000|2021-08-25 00:40:00|12599.2|12597.1|12601.6|12599.5|12601.8|12600|12598.9|12597.1|266
1629852300000|2021-08-25 00:45:00|12601.7|12599.6|12602.1|12600.8|12602.5|12601.1|12599.5|12597.5|253
1629852600000|2021-08-25 00:50:00|12602|12600.7|12604.9|12602.8|12606.2|12604.6|12601.9|12600.2|315
1629852900000|2021-08-25 00:55:00|12604.8|12602.7|12602.9|12601.6|12606.5|12604.4|12602.8|12601|217
1629853200000|2021-08-25 01:00:00|12603.2|12601.9|12607.1|12605|12608.9|12607.1|12603.1|12601.6|295
1629853500000|2021-08-25 01:05:00|12607.2|12605.1|12607.2|12605.1|12608.3|12606.3|12604.4|12602.7|276
1629853800000|2021-08-25 01:10:00|12607.1|12605|12604|12602.7|12607.2|12605.1|12602.9|12601.1|229
1629854100000|2021-08-25 01:15:00|12603.9|12602.6|12604.8|12602.7|12605|12602.9|12602.6|12601|221
1629854400000|2021-08-25 01:20:00|12604.7|12602.6|12605|12603.7|12606.1|12603.9|12603.7|12601.8|231
1629854700000|2021-08-25 01:25:00|12605.1|12603.8|12604.2|12602.1|12606.2|12604.1|12603.4|12601.6|220
1629855000000|2021-08-25 01:30:00|12604.1|12602|12600.3|12599|12605.8|12604|12600.2|12598.4|351
1629855300000|2021-08-25 01:35:00|12600.7|12598.6|12603.2|12601.1|12606.5|12604.4|12600.7|12598.6|301
1629855600000|2021-08-25 01:40:00|12603.8|12601.7|12602.9|12600.8|12604|12601.9|12601.6|12599.6|196
1629855900000|2021-08-25 01:45:00|12603|12600.9|12607.3|12605.2|12607.6|12605.9|12602.6|12600.7|237
1629856200000|2021-08-25 01:50:00|12607.2|12605.1|12607.3|12606|12609.6|12607.9|12606.8|12605|262
1629856500000|2021-08-25 01:55:00|12607.4|12606.1|12609.9|12608.6|12610.5|12608.9|12605.2|12603.5|287
1629856800000|2021-08-25 02:00:00|12609.8|12608.5|12611.2|12609.1|12615|12613.3|12609.4|12607.7|261
1629857100000|2021-08-25 02:05:00|12611.1|12609|12613.9|12611.8|12614.4|12612.5|12610.2|12608.5|315
1629857400000|2021-08-25 02:10:00|12613.8|12611.7|12612.7|12610.6|12615.2|12613.6|12612.4|12610.6|320
1629857700000|2021-08-25 02:15:00|12612.8|12610.7|12614.1|12612|12614.1|12612|12611.5|12609.7|285
1629858000000|2021-08-25 02:20:00|12614|12611.9|12616.6|12614.5|12617.6|12615.9|12613|12611.1|313
1629858300000|2021-08-25 02:25:00|12616.5|12614.4|12616.8|12614.7|12617.3|12615.3|12613.2|12611.7|307
1629858600000|2021-08-25 02:30:00|12616.7|12614.6|12615.1|12613|12617.1|12615.4|12613.7|12612.3|336
1629858900000|2021-08-25 02:35:00|12615.2|12613.1|12611.1|12609|12615.3|12614|12610|12608.1|425
1629859200000|2021-08-25 02:40:00|12611.2|12609.1|12611.4|12610.1|12613.5|12611.7|12610.7|12608.7|314
1629859500000|2021-08-25 02:45:00|12611.3|12610|12610.3|12608.2|12611.5|12610.2|12609|12607.2|298
1629859800000|2021-08-25 02:50:00|12610.2|12608.1|12610.6|12608.5|12613.3|12611.8|12609.7|12608.1|348
1629860100000|2021-08-25 02:55:00|12610.7|12608.6|12609.7|12607.6|12611.2|12609.6|12609.2|12607.2|310
1629860400000|2021-08-25 03:00:00|12609.6|12607.5|12614.1|12612|12615.7|12613.7|12609.4|12607.5|421
1629860700000|2021-08-25 03:05:00|12614|12611.9|12613.7|12612.4|12615|12613.3|12612.3|12610.4|253
1629861000000|2021-08-25 03:10:00|12613.6|12612.3|12614|12611.9|12614.3|12612.5|12612|12610.3|183
1629861300000|2021-08-25 03:15:00|12613.9|12611.8|12613.8|12612.5|12614.3|12612.5|12613|12611.2|130
1629861600000|2021-08-25 03:20:00|12613.7|12612.4|12616.9|12615.6|12617.5|12615.7|12613.7|12612|167
1629861900000|2021-08-25 03:25:00|12616.6|12615.3|12616.9|12615.6|12617.7|12616.1|12616.1|12614.3|180
1629862200000|2021-08-25 03:30:00|12616.8|12615.5|12617.1|12615|12617.4|12615.8|12616.1|12614.4|142
1629862500000|2021-08-25 03:35:00|12617.3|12615.2|12616.2|12614.9|12617.6|12616.2|12615.8|12614.2|118
1629862800000|2021-08-25 03:40:00|12616.1|12614.8|12613.7|12612.4|12616.9|12615.1|12613.2|12611.4|200
1629863100000|2021-08-25 03:45:00|12613.8|12612.5|12612.2|12610.1|12614.9|12613.2|12611.7|12610|299
1629863400000|2021-08-25 03:50:00|12611.7|12610.4|12611.5|12610.2|12612.9|12611|12609.9|12608.5|267
1629863700000|2021-08-25 03:55:00|12611.6|12610.3|12614.2|12612.9|12615.2|12613.4|12611.6|12610.1|157
1629864000000|2021-08-25 04:00:00|12614.1|12612.8|12614.4|12612.3|12615|12613.3|12612.5|12610.6|206
1629864300000|2021-08-25 04:05:00|12614.5|12612.4|12616.4|12615.1|12616.8|12615.1|12613.1|12611.4|174
1629864600000|2021-08-25 04:10:00|12616.9|12614.8|12615.7|12614.4|12616.9|12615.1|12615|12613.4|128
1629864900000|2021-08-25 04:15:00|12615.6|12614.3|12616|12613.9|12616.2|12614.5|12614.6|12613|150
1629865200000|2021-08-25 04:20:00|12616.1|12614|12614.3|12613|12616.8|12614.9|12614.3|12613|148
1629865500000|2021-08-25 04:25:00|12614.4|12613.1|12615.1|12613|12615.3|12613.6|12613.9|12612|148
1629865800000|2021-08-25 04:30:00|12614.2|12612.9|12616.3|12615|12616.8|12615.1|12614|12612.3|202
1629866100000|2021-08-25 04:35:00|12616.7|12614.6|12617.1|12615.8|12617.6|12615.8|12615.6|12613.9|170
1629866400000|2021-08-25 04:40:00|12617.2|12615.9|12618.4|12616.3|12619.3|12617.6|12617.1|12615.4|144
1629866700000|2021-08-25 04:45:00|12618.3|12616.2|12617.6|12616.3|12619.4|12617.6|12617.1|12615.4|157
1629867000000|2021-08-25 04:50:00|12617.5|12616.2|12617.2|12615.9|12619.9|12618.2|12617.1|12615.8|147
1629867300000|2021-08-25 04:55:00|12617.1|12615.8|12618.3|12616.2|12618.3|12616.6|12616.9|12615.2|105
1629867600000|2021-08-25 05:00:00|12618.2|12616.1|12615|12613.7|12618.8|12616.9|12614.2|12612.6|245
1629867900000|2021-08-25 05:05:00|12615.3|12613.2|12614.8|12613.5|12615.7|12614.1|12614.2|12612.4|159
1629868200000|2021-08-25 05:10:00|12614.2|12612.9|12614.8|12613.5|12616|12614.2|12614.1|12612.5|129
1629868500000|2021-08-25 05:15:00|12614.9|12613.6|12615.1|12613|12616|12614.1|12614.4|12612.7|145
1629868800000|2021-08-25 05:20:00|12614.4|12613.1|12612.5|12611.2|12615.2|12613.3|12612.5|12611.2|151
1629869100000|2021-08-25 05:25:00|12612.4|12611.1|12615.1|12613|12615.2|12613.4|12611.6|12610.3|191
1629869400000|2021-08-25 05:30:00|12615|12612.9|12612.9|12611.6|12615.8|12614.1|12611.6|12609.9|169
1629869700000|2021-08-25 05:35:00|12613|12611.7|12612.6|12610.5|12614.3|12612.7|12612.1|12610.2|170
1629870000000|2021-08-25 05:40:00|12612.5|12610.4|12610.7|12609.4|12613.4|12611.7|12610.4|12608.6|164
1629870300000|2021-08-25 05:45:00|12610.6|12609.3|12615|12612.9|12615.2|12613.5|12610.6|12609.2|300
1629870600000|2021-08-25 05:50:00|12615.1|12613|12615.7|12614.4|12617|12615.2|12614.8|12612.9|220
1629870900000|2021-08-25 05:55:00|12615.6|12614.3|12617.4|12615.3|12618.3|12616.7|12615.6|12613.9|159
1629871200000|2021-08-25 06:00:00|12617.5|12615.4|12617.1|12615|12618|12616.7|12614.7|12613.3|394
1629871500000|2021-08-25 06:05:00|12617.2|12615.1|12620.4|12618.3|12620.7|12619|12615.5|12613.8|322
1629871800000|2021-08-25 06:10:00|12619.9|12618.6|12619.9|12617.8|12620.4|12619.1|12617.2|12615.5|391
1629872100000|2021-08-25 06:15:00|12619.7|12618.4|12619.1|12617|12620.8|12619.2|12618.6|12616.8|319
1629872400000|2021-08-25 06:20:00|12619.2|12617.1|12618.4|12616.3|12619.3|12617.2|12616.1|12614.4|318
1629872700000|2021-08-25 06:25:00|12618.3|12616.2|12619.5|12618.2|12620.7|12619.2|12617.3|12615.4|406
1629873000000|2021-08-25 06:30:00|12619.6|12618.3|12621.7|12620.4|12622.5|12621.2|12619.2|12617.6|326
1629873300000|2021-08-25 06:35:00|12621.8|12620.5|12624.3|12623|12624.4|12623.1|12621|12619.6|326
1629873600000|2021-08-25 06:40:00|12624.2|12622.9|12622.6|12621.3|12624.7|12623.1|12622.5|12620.8|238
1629873900000|2021-08-25 06:45:00|12622.7|12621.4|12620.7|12618.6|12624|12622.1|12619.9|12618.3|271
1629874200000|2021-08-25 06:50:00|12620.3|12619|12620.2|12618.9|12620.9|12619.6|12618.3|12617|289
1629874500000|2021-08-25 06:55:00|12620.1|12618.8|12626.5|12625.2|12627.2|12625.7|12620|12618.7|513
1629874800000|2021-08-25 07:00:00|12627|12624.9|12618.1|12616|12627|12624.9|12615.5|12613.6|520
1629875100000|2021-08-25 07:05:00|12618.2|12616.1|12616.9|12614.8|12619.1|12617.7|12614.7|12613.1|548
1629875400000|2021-08-25 07:10:00|12617.5|12615.4|12615.6|12613.5|12618.3|12616.4|12613.5|12611.8|488
1629875700000|2021-08-25 07:15:00|12615.7|12613.6|12616.6|12615.3|12618.8|12617.1|12613.2|12611.6|361
1629876000000|2021-08-25 07:20:00|12616.7|12615.4|12614.8|12613.5|12617.1|12615.4|12613.8|12612.1|242
1629876300000|2021-08-25 07:25:00|12614.9|12613.6|12613.9|12612.6|12615|12613.6|12612.1|12610.3|245
1629876600000|2021-08-25 07:30:00|12614.3|12613|12617.5|12615.4|12617.5|12615.7|12612.2|12610.6|348
1629876900000|2021-08-25 07:35:00|12617.6|12615.5|12615.8|12613.7|12617.9|12616.6|12613.3|12611.7|400
1629877200000|2021-08-25 07:40:00|12615.9|12613.8|12612.4|12611.1|12616.6|12614.8|12612.3|12610.6|307
1629877500000|2021-08-25 07:45:00|12612.8|12610.7|12613.2|12611.9|12613.8|12611.9|12609.7|12608.1|383
1629877800000|2021-08-25 07:50:00|12613.6|12611.5|12613.5|12612.2|12614.4|12612.6|12608.8|12607.1|280
1629878100000|2021-08-25 07:55:00|12613.6|12612.3|12614.8|12613.5|12615.4|12613.7|12612.1|12610.4|319
1629878400000|2021-08-25 08:00:00|12614.6|12613.3|12615.9|12613.8|12618.9|12617.6|12613.2|12611.9|387
1629878700000|2021-08-25 08:05:00|12615.8|12613.7|12617.1|12615.8|12620.1|12618.4|12614.4|12612.6|377
1629879000000|2021-08-25 08:10:00|12617|12615.7|12610.6|12608.5|12618.1|12616.4|12606.6|12604.5|551
1629879300000|2021-08-25 08:15:00|12610.7|12608.6|12611|12609.7|12612.9|12611.1|12607.1|12605.8|505
1629879600000|2021-08-25 08:20:00|12610.9|12609.6|12608.3|12607|12611.4|12609.8|12604.6|12602.8|571
1629879900000|2021-08-25 08:25:00|12608.5|12606.4|12604.4|12603.1|12609.2|12607.5|12604.3|12602.6|538
1629880200000|2021-08-25 08:30:00|12604.5|12603.2|12608.6|12607.3|12609.3|12607.8|12604.4|12603.1|468
1629880500000|2021-08-25 08:35:00|12608.7|12607.4|12608.7|12606.6|12609.6|12608.1|12603.5|12601.9|593
1629880800000|2021-08-25 08:40:00|12608.3|12607|12610.2|12608.9|12611.2|12609.6|12606.9|12605|355
1629881100000|2021-08-25 08:45:00|12610.1|12608.8|12607.5|12606.2|12611.7|12609.7|12606.7|12605.4|387
1629881400000|2021-08-25 08:50:00|12607.4|12606.1|12610.3|12608.2|12611.3|12609.5|12605.8|12604.2|381
1629881700000|2021-08-25 08:55:00|12610.4|12608.3|12612|12610.7|12612|12610.7|12608.5|12606.6|363
1629882000000|2021-08-25 09:00:00|12611.8|12610.5|12607.7|12606.4|12614.2|12612.6|12606.8|12605.2|520
1629882300000|2021-08-25 09:05:00|12607.8|12606.5|12607.3|12605.2|12608.5|12606.8|12605.2|12603.5|366
1629882600000|2021-08-25 09:10:00|12607.4|12605.3|12606.6|12604.5|12608|12606.3|12604.9|12603.2|330
1629882900000|2021-08-25 09:15:00|12606.3|12605|12604.4|12602.3|12608.1|12606.2|12602.4|12600.6|352
1629883200000|2021-08-25 09:20:00|12604|12602.7|12604.5|12603.2|12606.5|12604.9|12603.8|12602.1|286
1629883500000|2021-08-25 09:25:00|12604.6|12603.3|12606.9|12605.6|12609.3|12608|12603.5|12601.8|357
1629883800000|2021-08-25 09:30:00|12607|12605.7|12602.8|12601.5|12608.6|12607.1|12602.1|12600.8|402
1629884100000|2021-08-25 09:35:00|12602.9|12601.6|12602.1|12600.8|12605.9|12604.1|12602.1|12600.8|356
1629884400000|2021-08-25 09:40:00|12602.2|12600.9|12602.1|12600.8|12603.5|12602.2|12601.3|12599.5|268
1629884700000|2021-08-25 09:45:00|12602|12600.7|12603.1|12601.8|12605.8|12604|12602|12600.4|270
1629885000000|2021-08-25 09:50:00|12603.2|12601.9|12603|12601.7|12603.5|12602|12601.4|12600.1|232
1629885300000|2021-08-25 09:55:00|12603.4|12602.1|12603.8|12602.5|12605.6|12604.1|12602.9|12601.2|360
1629885600000|2021-08-25 10:00:00|12604|12602.7|12603.7|12602.4|12605.2|12603.9|12602.3|12601|307
1629885900000|2021-08-25 10:05:00|12603.6|12602.3|12604.2|12602.1|12604.9|12603.2|12602.3|12600.7|308
1629886200000|2021-08-25 10:10:00|12604.3|12602.2|12602.2|12600.9|12604.8|12603.3|12601.3|12599.6|295
1629886500000|2021-08-25 10:15:00|12602.1|12600.8|12604.8|12603.5|12607.5|12606.2|12602.1|12600.8|353
1629886800000|2021-08-25 10:20:00|12604.7|12603.4|12602.6|12600.5|12605.2|12603.9|12602.1|12600.4|445
1629887100000|2021-08-25 10:25:00|12602.7|12600.6|12605.3|12604|12607|12605.4|12602.6|12600.5|317
1629887400000|2021-08-25 10:30:00|12605.4|12604.1|12607.2|12605.9|12608.7|12607|12605.4|12603.7|298
1629887700000|2021-08-25 10:35:00|12607.3|12606|12609.1|12607|12611.2|12609.6|12606.2|12604.6|346
1629888000000|2021-08-25 10:40:00|12608.7|12607.4|12619.5|12617.4|12619.6|12617.9|12608.4|12606.5|421
1629888300000|2021-08-25 10:45:00|12619.6|12617.5|12619.6|12617.5|12620.4|12618.4|12618|12616|306
1629888600000|2021-08-25 10:50:00|12619.7|12617.6|12617.9|12616.6|12620.7|12619|12616.3|12614.6|339
1629888900000|2021-08-25 10:55:00|12618|12616.7|12616.9|12614.8|12618.4|12616.9|12615.9|12614|310
1629889200000|2021-08-25 11:00:00|12616.3|12615|12617.2|12615.9|12620.1|12618.4|12615.1|12613.5|294
1629889500000|2021-08-25 11:05:00|12617.4|12616.1|12623.1|12621.8|12624|12622.7|12616.4|12615.1|433
1629889800000|2021-08-25 11:10:00|12623|12621.7|12626.2|12624.9|12627.3|12625.9|12622.1|12620.6|436
1629890100000|2021-08-25 11:15:00|12626.3|12625|12626|12624.7|12630.7|12628.9|12625.6|12624.1|419
1629890400000|2021-08-25 11:20:00|12626.1|12624.8|12629|12627.7|12630.2|12628.7|12625.2|12623.9|321
1629890700000|2021-08-25 11:25:00|12629.1|12627.8|12626.3|12624.2|12631.2|12629.7|12625.7|12624.1|473
1629891000000|2021-08-25 11:30:00|12626.1|12624.8|12629.8|12628.5|12633|12631.6|12626.1|12624.3|466
1629891300000|2021-08-25 11:35:00|12629.2|12627.9|12627.4|12626.1|12629.2|12627.9|12625.1|12623.6|441
1629891600000|2021-08-25 11:40:00|12627.5|12626.2|12628.8|12626.7|12630.4|12628.7|12627.5|12626.2|302
1629891900000|2021-08-25 11:45:00|12628.9|12626.8|12630.2|12628.9|12632.2|12630.4|12628.4|12626.7|336
1629892200000|2021-08-25 11:50:00|12630.1|12628.8|12631.8|12629.7|12632|12630.7|12628.1|12626.6|239
1629892500000|2021-08-25 11:55:00|12631.7|12629.6|12627.8|12625.7|12632|12630.2|12627.4|12625.7|377
1629892800000|2021-08-25 12:00:00|12627.9|12625.8|12628.4|12627.1|12628.9|12627.3|12625|12623.3|406
1629893100000|2021-08-25 12:05:00|12628|12626.7|12634.7|12633.4|12635.2|12633.7|12628|12626.7|475
1629893400000|2021-08-25 12:10:00|12634.8|12633.5|12634|12632.7|12634.9|12633.5|12630.3|12628.4|398
1629893700000|2021-08-25 12:15:00|12633.9|12632.6|12635.2|12633.9|12635.6|12633.9|12633.2|12631.7|361
1629894000000|2021-08-25 12:20:00|12634.9|12633.6|12630.7|12629.4|12635.2|12633.9|12627.7|12626|372
1629894300000|2021-08-25 12:25:00|12630.8|12629.5|12633.2|12631.1|12633.2|12631.4|12628.8|12627.3|236
1629894600000|2021-08-25 12:30:00|12633.4|12631.3|12627.8|12626.5|12635|12633.7|12627.4|12625.3|556
1629894900000|2021-08-25 12:35:00|12627.7|12625.7|12631.6|12629.5|12633.2|12631.4|12627.3|12625.2|555
1629895200000|2021-08-25 12:40:00|12631.4|12629.3|12631.7|12630.4|12635.9|12634.2|12629.7|12628.3|487
1629895500000|2021-08-25 12:45:00|12632.2|12630.1|12630|12628.7|12632.6|12631.3|12626.7|12625.3|359
1629895800000|2021-08-25 12:50:00|12629.9|12628.6|12629.8|12628.5|12631.6|12630.3|12627.5|12625.7|412
1629896100000|2021-08-25 12:55:00|12629.6|12627.5|12632.7|12630.6|12633.1|12631.4|12626.5|12624.7|493
1629896400000|2021-08-25 13:00:00|12632.4|12631.1|12635.5|12634.2|12640.6|12638.8|12631.6|12629.8|615
1629896700000|2021-08-25 13:05:00|12635.6|12634.3|12625.1|12623|12637.6|12636|12624.8|12623|654
1629897000000|2021-08-25 13:10:00|12625.2|12623.1|12628.3|12626.2|12628.6|12627.2|12620.6|12618.5|726
1629897300000|2021-08-25 13:15:00|12628.2|12626.1|12634|12631.9|12635.5|12633.8|12628.1|12626|507
1629897600000|2021-08-25 13:20:00|12634.1|12632|12634.9|12632.8|12637|12635.3|12630.4|12628.7|552
1629897900000|2021-08-25 13:25:00|12634.4|12633.1|12633.7|12632.4|12637.6|12636|12632.6|12630.7|465
1629898200000|2021-08-25 13:30:00|12633.9|12632.6|12641.6|12640.3|12644.8|12642.7|12633.2|12631.9|874
1629898500000|2021-08-25 13:35:00|12641.4|12640.1|12639|12637.7|12643.5|12641.8|12637.4|12635.6|768
1629898800000|2021-08-25 13:40:00|12639.3|12637.2|12632.3|12631|12641.4|12639.3|12632.2|12630.4|901
1629899100000|2021-08-25 13:45:00|12632.4|12631.1|12633.4|12631.3|12636|12634.3|12630.3|12628.6|793
1629899400000|2021-08-25 13:50:00|12633.3|12631.2|12630.4|12628.3|12636.8|12634.9|12629.4|12627.7|744
1629899700000|2021-08-25 13:55:00|12630.5|12628.4|12626.8|12625.5|12632.6|12631|12625.9|12624.2|726
1629900000000|2021-08-25 14:00:00|12626.9|12625.6|12623.8|12622.5|12629.6|12627.9|12620.8|12618.7|704
1629900300000|2021-08-25 14:05:00|12623.9|12622.6|12628.7|12626.6|12630.5|12628.6|12623.2|12621.1|687
1629900600000|2021-08-25 14:10:00|12628.6|12626.5|12623.5|12622.2|12629.6|12627.9|12623.5|12622.2|671
1629900900000|2021-08-25 14:15:00|12624|12621.9|12623.9|12621.8|12624.9|12623.3|12621.8|12620.1|464
1629901200000|2021-08-25 14:20:00|12623.8|12621.7|12626.3|12624.2|12629.5|12627.9|12622.9|12621|599
1629901500000|2021-08-25 14:25:00|12625.8|12624.5|12629.5|12627.4|12632.4|12630.7|12625.8|12624.4|670
1629901800000|2021-08-25 14:30:00|12629.7|12627.6|12626.7|12624.6|12630.6|12628.6|12621.4|12619.3|761
1629902100000|2021-08-25 14:35:00|12626.6|12624.5|12616.6|12614.5|12629.7|12627.9|12616.1|12614.3|895
1629902400000|2021-08-25 14:40:00|12616.4|12614.3|12617.1|12615|12618.6|12616.9|12614.4|12613|592
1629902700000|2021-08-25 14:45:00|12617|12614.9|12613|12610.9|12620|12618.2|12611.4|12609.3|648
1629903000000|2021-08-25 14:50:00|12612.5|12611.2|12626.2|12624.1|12627.3|12625.2|12611|12609.2|879
1629903300000|2021-08-25 14:55:00|12626.3|12624.2|12632|12630.7|12632.4|12631|12626.1|12624|861
1629903600000|2021-08-25 15:00:00|12631.8|12630.5|12626.8|12625.5|12632.6|12630.9|12623.9|12622.1|627
1629903900000|2021-08-25 15:05:00|12626.9|12625.6|12630.1|12628.8|12631.5|12629.9|12625.2|12623.2|539
1629904200000|2021-08-25 15:10:00|12629.5|12628.2|12630.7|12628.6|12632.9|12631.6|12629.1|12627.4|503
1629904500000|2021-08-25 15:15:00|12629.9|12628.3|12632.3|12630.2|12633.8|12632.1|12629.6|12628.1|374
1629904800000|2021-08-25 15:20:00|12631.8|12630.5|12631.9|12629.8|12634.2|12632.8|12630.2|12628.7|494
1629905100000|2021-08-25 15:25:00|12631.8|12629.7|12634|12632.7|12634.9|12633.4|12630.1|12628.5|445
1629905400000|2021-08-25 15:30:00|12633.5|12632.2|12632.8|12630.7|12634.9|12633.1|12628.5|12626.7|611
1629905700000|2021-08-25 15:35:00|12632.2|12630.9|12632.1|12630|12633.8|12632.1|12629.7|12627.9|366
1629906000000|2021-08-25 15:40:00|12632|12629.9|12630.9|12629.6|12635.3|12633.5|12629.6|12627.9|497
1629906300000|2021-08-25 15:45:00|12630.8|12629.5|12629.4|12627.3|12632.1|12630.4|12628.7|12626.8|404
1629906600000|2021-08-25 15:50:00|12629.5|12627.4|12623.3|12621.2|12629.6|12627.5|12622.1|12620.2|470
1629906900000|2021-08-25 15:55:00|12623.4|12621.3|12625.6|12623.5|12626.6|12624.9|12622.6|12620.9|445
1629907200000|2021-08-25 16:00:00|12625.7|12623.6|12623|12621.7|12625.7|12623.9|12622|12620.4|435
1629907500000|2021-08-25 16:05:00|12623.1|12621.8|12622.9|12621.6|12624.3|12622.4|12619.8|12618.1|428
1629907800000|2021-08-25 16:10:00|12623.3|12621.2|12623.3|12621.2|12623.7|12622|12620.8|12619|440
1629908100000|2021-08-25 16:15:00|12622.8|12621.5|12624.8|12622.7|12625.2|12623.5|12620.8|12619.1|316
1629908400000|2021-08-25 16:20:00|12624.4|12623.1|12623|12621.7|12625|12623.3|12622.6|12620.7|388
1629908700000|2021-08-25 16:25:00|12622.9|12621.6|12620.7|12619.4|12623.4|12621.8|12620.3|12618.6|493
1629909000000|2021-08-25 16:30:00|12620.6|12619.3|12617.4|12616.1|12621.5|12620.2|12616.4|12614.4|416
1629909300000|2021-08-25 16:35:00|12617.2|12615.9|12615.7|12614.4|12617.5|12616|12615.3|12613.7|430
1629909600000|2021-08-25 16:40:00|12615.6|12614.3|12614.8|12613.5|12616.3|12614.7|12612.6|12611|428
1629909900000|2021-08-25 16:45:00|12614.7|12613.4|12619.2|12617.9|12621.4|12619.7|12614|12612.7|468
1629910200000|2021-08-25 16:50:00|12619|12617.7|12622.1|12620.8|12622.4|12620.8|12617.6|12616|344
1629910500000|2021-08-25 16:55:00|12622.2|12620.9|12620.6|12619.3|12622.5|12620.9|12617.4|12615.6|452
1629910800000|2021-08-25 17:00:00|12620.5|12619.2|12621.9|12620.6|12623|12621.3|12618.7|12617.1|401
1629911100000|2021-08-25 17:05:00|12621.5|12620.2|12621.8|12620.5|12623.2|12621.4|12619.4|12618.1|322
1629911400000|2021-08-25 17:10:00|12621.9|12620.6|12623.1|12621|12623.5|12622.1|12620.4|12618.6|349
1629911700000|2021-08-25 17:15:00|12622.6|12621.3|12620.6|12619.3|12624.3|12622.2|12620.1|12618.4|447
1629912000000|2021-08-25 17:20:00|12620.5|12619.2|12623.2|12621.9|12624.8|12622.7|12620.1|12618.4|377
1629912300000|2021-08-25 17:25:00|12623.1|12621.8|12620.7|12618.6|12623.4|12622.1|12620.2|12618.5|422
1629912600000|2021-08-25 17:30:00|12620.4|12619.1|12617.7|12615.6|12621|12619.4|12617|12615.3|278
1629912900000|2021-08-25 17:35:00|12617.6|12615.5|12614.6|12613.3|12619.1|12617.4|12613.8|12612.3|338
1629913200000|2021-08-25 17:40:00|12614.7|12613.4|12612.2|12610.9|12614.7|12613.4|12612.2|12610.6|238
1629913500000|2021-08-25 17:45:00|12612.3|12611|12613.9|12612.6|12614|12612.7|12612.2|12610.9|242
1629913800000|2021-08-25 17:50:00|12614|12612.7|12615|12613.7|12616.4|12615.1|12613.9|12612.6|208
1629914100000|2021-08-25 17:55:00|12614.9|12613.6|12614|12612.7|12615.5|12614.1|12613.9|12612.6|256
1629914400000|2021-08-25 18:00:00|12614.1|12612.8|12612.4|12611.1|12614.2|12612.9|12611.5|12609.7|290
1629914700000|2021-08-25 18:05:00|12612.3|12611|12609.1|12607.8|12612.4|12611.1|12609|12607.7|291
1629915000000|2021-08-25 18:10:00|12609.3|12608|12602.7|12601.4|12609.3|12608|12600.3|12598.6|573
1629915300000|2021-08-25 18:15:00|12602.6|12601.3|12605.9|12604.6|12609.3|12607.9|12602.6|12601.3|751
1629915600000|2021-08-25 18:20:00|12605.8|12604.5|12605.3|12604|12605.9|12604.5|12602.8|12601.5|347
1629915900000|2021-08-25 18:25:00|12605.4|12604.1|12602.2|12600.9|12607.3|12606|12601.8|12600.5|357
1629916200000|2021-08-25 18:30:00|12602.1|12600.8|12602.8|12601.5|12603.5|12602.2|12599.8|12598.5|383
1629916500000|2021-08-25 18:35:00|12602.9|12601.6|12604.2|12602.9|12605.2|12603.9|12601.8|12600.5|369
1629916800000|2021-08-25 18:40:00|12604.3|12603|12599.1|12597.8|12604.3|12603|12598.5|12596.7|322
1629917100000|2021-08-25 18:45:00|12599.2|12597.9|12601.2|12599.9|12601.3|12600|12598.9|12597.6|240
1629917400000|2021-08-25 18:50:00|12601|12599.7|12599.6|12598.3|12601.3|12600|12599|12597.7|290
1629917700000|2021-08-25 18:55:00|12599.5|12598.2|12600.2|12598.9|12600.6|12599.1|12598.4|12597|395
1629918000000|2021-08-25 19:00:00|12600.1|12598.8|12600.5|12599.2|12601.5|12600|12599.3|12597.7|324
1629918300000|2021-08-25 19:05:00|12600.8|12599.5|12599.6|12598.3|12601.1|12599.8|12599.2|12597.9|248
1629918600000|2021-08-25 19:10:00|12599.5|12598.2|12599.5|12598.2|12600.7|12599.1|12598.5|12596.8|330
1629918900000|2021-08-25 19:15:00|12599.4|12598.1|12600.4|12599.1|12601.1|12599.8|12599.4|12598.1|246
1629919200000|2021-08-25 19:20:00|12600.8|12599.5|12601|12599.7|12601.5|12599.9|12599.1|12597.7|224
1629919500000|2021-08-25 19:25:00|12601.1|12599.8|12601.4|12600.1|12602.3|12600.7|12600.2|12598.9|202
1629919800000|2021-08-25 19:30:00|12601.5|12600.2|12601.2|12599.9|12602.1|12600.8|12599.9|12598.6|243
1629920100000|2021-08-25 19:35:00|12601.1|12599.8|12600.6|12599.3|12601.3|12600|12599.8|12598.5|223
1629920400000|2021-08-25 19:40:00|12600.5|12599.2|12600.8|12599.5|12601.7|12600|12599.2|12597.9|268
1629920700000|2021-08-25 19:45:00|12601.1|12599|12601.2|12599.9|12601.9|12600.2|12600.1|12598.5|297
1629921000000|2021-08-25 19:50:00|12600.8|12599.5|12594.9|12593.6|12601.8|12600.3|12594.9|12593.3|537
1629921300000|2021-08-25 19:55:00|12594.8|12593.5|12593.8|12592.5|12595|12593.6|12591.7|12590.4|491
1629921600000|2021-08-25 20:00:00|12593.9|12592.6|12593.9|12591.8|12594.7|12593.4|12591.2|12589.8|308
1629921900000|2021-08-25 20:05:00|12594|12591.9|12595.6|12593.5|12596.5|12594.8|12593.3|12591.5|160
1629922200000|2021-08-25 20:10:00|12595.7|12593.6|12595.7|12593.6|12596.1|12594.5|12594.6|12592.8|189
1629922500000|2021-08-25 20:15:00|12595.8|12593.7|12596.4|12594.3|12596.7|12595|12594.9|12593.4|149
1629922800000|2021-08-25 20:20:00|12596.1|12594|12593.9|12591.8|12596.1|12594.4|12593.5|12591.7|76
1629923100000|2021-08-25 20:25:00|12593.7|12591.6|12591.2|12589.9|12594.3|12592.6|12590.9|12589.3|141
1629923400000|2021-08-25 20:30:00|12591.5|12589.4|12590|12587.9|12592.1|12590.3|12589.3|12587.6|189
1629923700000|2021-08-25 20:35:00|12589.7|12588.4|12592.1|12590|12592.1|12590.3|12588.9|12587.1|179
1629924000000|2021-08-25 20:40:00|12592.2|12590.1|12590|12587.9|12593|12591.3|12590|12587.9|185
1629924300000|2021-08-25 20:45:00|12590.1|12588|12589.7|12587.6|12592.3|12590.2|12589.4|12587.3|192
1629924600000|2021-08-25 20:50:00|12589.9|12587.8|12591.6|12589.5|12592.2|12590.1|12589|12586.9|153
1629924900000|2021-08-25 20:55:00|12591.3|12589.2|12592.1|12589|12593.7|12590.2|12588|12585.8|416
1629925200000|2021-08-25 21:00:00|12592.4|12589.1|12595.5|12588.5|12596|12589.1|12592.4|12587.6|44
1629925500000|2021-08-25 21:05:00|12595.8|12588.8|12595.7|12591.1|12602.6|12595.6|12593.4|12587.8|196
1629925800000|2021-08-25 21:10:00|12595.5|12591.2|12595.8|12589.2|12595.9|12591.2|12593.7|12587.7|175
1629926100000|2021-08-25 21:15:00|12595.7|12589.5|12594|12587|12595.8|12589.7|12592.9|12586.1|101
1629926400000|2021-08-25 21:20:00|12593.2|12586.2|12594.3|12587.3|12596.3|12590.5|12592|12585.3|160
1629926700000|2021-08-25 21:25:00|12594.2|12587.2|12594.4|12587.4|12595.2|12588.2|12593.6|12586.6|79
1629927000000|2021-08-25 21:30:00|12594.5|12587.5|12594.4|12587.4|12595.1|12588.1|12593.5|12586.5|130
1629927300000|2021-08-25 21:35:00|12594.7|12587.7|12594.5|12587.5|12595.3|12588.4|12591.4|12587|214
1629927600000|2021-08-25 21:40:00|12594.7|12587.7|12594.8|12587.8|12595|12588.2|12594.1|12587.1|145
1629927900000|2021-08-25 21:45:00|12594.7|12587.9|12594.5|12587.7|12594.9|12588.4|12593.3|12587.3|171
1629928200000|2021-08-25 21:50:00|12594.6|12587.8|12592.8|12587.9|12594.9|12589|12589.9|12586.9|254
1629928500000|2021-08-25 21:55:00|12592.9|12587.7|12594|12587|12594.4|12588.2|12589.2|12585.1|401
1629928800000|2021-08-25 22:00:00|12594.1|12587.1|12594.5|12592.4|12594.9|12592.5|12591.7|12586.4|395
1629929100000|2021-08-25 22:05:00|12594.4|12592.3|12592.8|12590.7|12594.8|12592.7|12592.8|12590.7|157
1629929400000|2021-08-25 22:10:00|12592.7|12590.6|12591.3|12589.2|12593.2|12591.1|12590.4|12588.3|133
1629929700000|2021-08-25 22:15:00|12591.4|12589.3|12590.3|12588.2|12591.5|12589.4|12589.9|12587.8|127
1629930000000|2021-08-25 22:20:00|12590.4|12588.3|12591.3|12589.2|12591.6|12589.5|12590.2|12588.1|125
1629930300000|2021-08-25 22:25:00|12591.4|12589.3|12591.8|12589.7|12592.1|12590|12591.1|12589|98
1629930600000|2021-08-25 22:30:00|12591.9|12589.8|12590.7|12588.6|12591.9|12589.8|12590.3|12588.2|138
1629930900000|2021-08-25 22:35:00|12590.8|12588.7|12590.4|12588.3|12592|12589.9|12589.9|12587.8|145
1629931200000|2021-08-25 22:40:00|12590.3|12588.2|12588.7|12586.6|12591.5|12589.4|12588.3|12586.2|119
1629931500000|2021-08-25 22:45:00|12589|12586.9|12587.5|12585.4|12589.1|12587|12587.3|12585.2|119
1629931800000|2021-08-25 22:50:00|12587.4|12585.3|12590.3|12588.2|12590.5|12588.4|12587.4|12585.3|110
1629932100000|2021-08-25 22:55:00|12590.4|12588.3|12593.7|12591.6|12594.3|12592.2|12590.3|12588.2|171
1629932400000|2021-08-25 23:00:00|12593.6|12591.5|12593.1|12591|12594.4|12592.7|12591.8|12589.9|210
1629932700000|2021-08-25 23:05:00|12592.7|12591.4|12592.7|12590.6|12593.6|12592|12592.2|12590.3|96
1629933000000|2021-08-25 23:10:00|12592.5|12591.2|12593.6|12591.5|12593.6|12591.8|12591.8|12590.1|70
1629933300000|2021-08-25 23:15:00|12593.5|12591.4|12592.8|12591.5|12594.3|12592.5|12592.8|12591|118
1629933600000|2021-08-25 23:20:00|12593.3|12592|12593.2|12591.9|12593.5|12592|12592.7|12591|116
1629933900000|2021-08-25 23:25:00|12593.1|12591.8|12592.4|12591.1|12593.7|12592.1|12592.1|12590.4|109
1629934200000|2021-08-25 23:30:00|12592.3|12591|12591.3|12589.2|12593|12591.2|12591.2|12589.1|111
1629934500000|2021-08-25 23:35:00|12591.2|12589.1|12592.3|12591|12592.8|12591|12591.1|12589|101
1629934800000|2021-08-25 23:40:00|12592.6|12590.5|12592.6|12591.3|12593.5|12591.5|12592.4|12590.4|110
1629935100000|2021-08-25 23:45:00|12592.9|12590.8|12592.9|12590.8|12593.6|12592|12592.7|12590.8|88
1629935400000|2021-08-25 23:50:00|12593|12590.9|12590.8|12588.7|12593|12590.9|12590.4|12588.4|86
1629935700000|2021-08-25 23:55:00|12590.7|12588.6|12590.4|12588.3|12590.8|12588.7|12589.5|12587.5|98
1629936000000|2021-08-26 00:00:00|12590.6|12588.5|12593.4|12591.3|12594.5|12592.7|12589.6|12587.9|312
1629936300000|2021-08-26 00:05:00|12592.9|12590.8|12592.8|12590.7|12593.7|12592|12591.7|12589.9|207
1629936600000|2021-08-26 00:10:00|12592.7|12590.6|12594.9|12592.8|12595.1|12593.3|12592.1|12590.4|230
1629936900000|2021-08-26 00:15:00|12594.8|12592.7|12595.7|12594.4|12596.2|12594.7|12593.3|12591.6|238
1629937200000|2021-08-26 00:20:00|12596.1|12594|12597|12594.9|12597.8|12595.9|12595.8|12594|236
1629937500000|2021-08-26 00:25:00|12597.3|12595.2|12595.3|12593.2|12597.7|12596|12595.1|12593|206
1629937800000|2021-08-26 00:30:00|12595.4|12593.3|12595.3|12593.2|12597.1|12595.6|12594.7|12593|155
1629938100000|2021-08-26 00:35:00|12595.2|12593.1|12596.4|12595.1|12596.8|12595.2|12594.5|12592.8|178
1629938400000|2021-08-26 00:40:00|12596.5|12595.2|12596.8|12594.7|12597|12595.3|12595.7|12594.1|105
1629938700000|2021-08-26 00:45:00|12596.7|12594.6|12596.7|12594.6|12597.4|12595.7|12595.1|12593.4|159
1629939000000|2021-08-26 00:50:00|12596.8|12594.7|12597.1|12595|12599.3|12597.5|12595.7|12593.9|266
1629939300000|2021-08-26 00:55:00|12597.2|12595.1|12597.1|12595|12599.4|12597.7|12596.3|12594.4|252
1629939600000|2021-08-26 01:00:00|12597|12594.9|12599.4|12598.1|12599.8|12598.5|12597|12594.9|254
1629939900000|2021-08-26 01:05:00|12599.5|12597.4|12602|12600.7|12602.4|12600.8|12599.2|12597.1|231
1629940200000|2021-08-26 01:10:00|12601.9|12600.6|12602.2|12600.1|12602.6|12600.7|12601.3|12599.7|194
1629940500000|2021-08-26 01:15:00|12602.3|12600.2|12601.6|12599.5|12603.1|12601.1|12600.7|12599.1|312
1629940800000|2021-08-26 01:20:00|12601.7|12599.6|12602.9|12600.8|12603.3|12601.7|12601.2|12599.2|294
1629941100000|2021-08-26 01:25:00|12602.6|12601.3|12603.2|12601.1|12603.4|12601.6|12602.2|12600.2|203
1629941400000|2021-08-26 01:30:00|12603|12600.9|12603.5|12601.4|12604.1|12602.4|12602.6|12600.5|284
1629941700000|2021-08-26 01:35:00|12603.4|12601.3|12604.1|12602|12604.3|12602.6|12602.9|12601|200
1629942000000|2021-08-26 01:40:00|12603.9|12601.8|12605.6|12603.5|12606|12604.4|12603.8|12601.7|178
1629942300000|2021-08-26 01:45:00|12605.7|12603.6|12604|12601.9|12605.7|12603.9|12602.9|12601.3|221
1629942600000|2021-08-26 01:50:00|12604.1|12602|12602.5|12600.4|12605.6|12603.8|12600.6|12598.8|280
1629942900000|2021-08-26 01:55:00|12602.4|12600.3|12605.1|12603|12605.7|12603.6|12601.6|12599.9|232
1629943200000|2021-08-26 02:00:00|12605.2|12603.1|12608.3|12606.2|12608.9|12607.1|12603.8|12601.7|361
1629943500000|2021-08-26 02:05:00|12608.4|12606.3|12609.8|12607.7|12610.5|12608.9|12608.4|12606.3|227
1629943800000|2021-08-26 02:10:00|12609.7|12607.6|12609.7|12607.6|12610.5|12608.8|12608.7|12606.6|195
1629944100000|2021-08-26 02:15:00|12609.8|12607.7|12614.3|12612.2|12615.9|12614.1|12609.8|12607.7|315
1629944400000|2021-08-26 02:20:00|12614.4|12612.3|12612.4|12610.3|12616.1|12614.1|12612.3|12610.2|251
1629944700000|2021-08-26 02:25:00|12612.5|12610.4|12614.4|12612.3|12614.4|12612.3|12611.6|12609.5|204
1629945000000|2021-08-26 02:30:00|12614.3|12612.2|12615.2|12613.1|12616.5|12614.4|12613.9|12612|192
1629945300000|2021-08-26 02:35:00|12615.1|12613|12614.6|12612.5|12616.1|12614.2|12614|12612.3|165
1629945600000|2021-08-26 02:40:00|12614.5|12612.4|12613.5|12611.4|12616.7|12614.9|12613|12611.3|161
1629945900000|2021-08-26 02:45:00|12613.6|12611.5|12614.2|12612.1|12615.3|12613.5|12612.7|12611|193
1629946200000|2021-08-26 02:50:00|12614.1|12612|12614.7|12612.6|12615.4|12613.8|12613.2|12611.4|183
1629946500000|2021-08-26 02:55:00|12614.6|12612.5|12614.3|12612.2|12615|12612.9|12613.3|12611.2|239
1629946800000|2021-08-26 03:00:00|12614.4|12612.3|12616.6|12614.5|12617.1|12615.3|12613.5|12612.1|178
1629947100000|2021-08-26 03:05:00|12616.8|12614.7|12617.7|12615.6|12617.8|12616.1|12616.4|12614.4|123
1629947400000|2021-08-26 03:10:00|12617.6|12615.5|12623.6|12621.5|12623.7|12621.9|12617.2|12615.4|206
1629947700000|2021-08-26 03:15:00|12623.5|12621.4|12623.1|12621|12625.9|12624.1|12622.5|12620.7|302
1629948000000|2021-08-26 03:20:00|12623|12620.9|12622.4|12620.3|12623.7|12621.9|12621.9|12620.2|152
1629948300000|2021-08-26 03:25:00|12622.5|12620.4|12622.6|12620.5|12623.1|12621.2|12621.8|12620.1|166
1629948600000|2021-08-26 03:30:00|12622.5|12620.4|12624|12621.9|12624.8|12623|12621.1|12619.5|182
1629948900000|2021-08-26 03:35:00|12624.1|12622|12624.9|12622.8|12626.4|12624.5|12623.9|12621.9|251
1629949200000|2021-08-26 03:40:00|12624.6|12623.3|12624.2|12622.1|12625.5|12623.9|12622.8|12621|192
1629949500000|2021-08-26 03:45:00|12624.3|12622.2|12624.9|12622.8|12625.1|12623.2|12623.7|12621.9|133
1629949800000|2021-08-26 03:50:00|12625|12622.9|12624.1|12622|12625.6|12623.6|12623.7|12622|126
1629950100000|2021-08-26 03:55:00|12624.2|12622.1|12624|12621.9|12625.9|12623.8|12622.9|12620.8|194
1629950400000|2021-08-26 04:00:00|12623.8|12621.7|12623.3|12621.2|12624|12622.1|12622.6|12620.9|183
1629950700000|2021-08-26 04:05:00|12623.4|12621.3|12621.5|12619.4|12624.1|12622|12621.3|12619.4|166
1629951000000|2021-08-26 04:10:00|12621.4|12619.3|12620.3|12618.2|12622|12620.2|12620.2|12618.1|133
1629951300000|2021-08-26 04:15:00|12619.9|12618.6|12620|12617.9|12620.7|12618.6|12619.3|12617.2|131
1629951600000|2021-08-26 04:20:00|12619.9|12617.8|12619.9|12617.8|12621|12618.9|12619.8|12617.7|103
1629951900000|2021-08-26 04:25:00|12620|12617.9|12619.2|12617.1|12620|12617.9|12619|12616.9|84
1629952200000|2021-08-26 04:30:00|12619.1|12617|12617.6|12615.5|12619.8|12618.1|12617.2|12615.4|105
1629952500000|2021-08-26 04:35:00|12617.8|12615.7|12618.2|12616.1|12619.4|12617.3|12617.3|12615.6|122
1629952800000|2021-08-26 04:40:00|12618.1|12616|12619|12616.9|12619.3|12617.3|12617|12615|134
1629953100000|2021-08-26 04:45:00|12619.1|12617|12619.5|12617.4|12620|12618.2|12618.2|12616.3|145
1629953400000|2021-08-26 04:50:00|12619.3|12617.2|12619.4|12617.3|12620|12618.1|12619.1|12617|85
1629953700000|2021-08-26 04:55:00|12619.3|12617.2|12619.9|12617.8|12620.5|12618.4|12618.8|12617|109
1629954000000|2021-08-26 05:00:00|12619.8|12617.7|12623.4|12621.3|12623.4|12621.3|12619.8|12617.7|205
1629954300000|2021-08-26 05:05:00|12623.7|12621.6|12623.3|12621.2|12624.1|12622.3|12622.8|12621.1|195
1629954600000|2021-08-26 05:10:00|12623.4|12621.3|12623.2|12621.1|12623.4|12621.7|12622.2|12620.3|109
1629954900000|2021-08-26 05:15:00|12623.1|12621|12621.1|12619.8|12623.2|12621.6|12621|12619.3|116
1629955200000|2021-08-26 05:20:00|12621.2|12619.9|12619.6|12618.3|12621.6|12619.9|12618.5|12616.9|145
1629955500000|2021-08-26 05:25:00|12619.7|12618.4|12620.5|12618.4|12621.6|12619.5|12619.7|12617.7|136
1629955800000|2021-08-26 05:30:00|12619.4|12618.1|12620.5|12618.4|12620.9|12619.2|12619.2|12617.1|161
1629956100000|2021-08-26 05:35:00|12620.6|12618.5|12619.9|12617.8|12621.3|12619.4|12619.5|12617.7|109
1629956400000|2021-08-26 05:40:00|12619.8|12617.7|12616.9|12615.6|12619.9|12617.8|12616.3|12614.7|218
1629956700000|2021-08-26 05:45:00|12617.1|12615|12614|12612.7|12617.4|12615.8|12613.4|12611.5|236
1629957000000|2021-08-26 05:50:00|12613.9|12612.6|12615|12612.9|12616.1|12614|12613.8|12612|164
1629957300000|2021-08-26 05:55:00|12615.1|12613|12616|12613.9|12616.2|12614.5|12613.9|12612.2|199
1629957600000|2021-08-26 06:00:00|12615.9|12613.8|12618.2|12616.9|12619.3|12617.4|12614.7|12612.9|327
1629957900000|2021-08-26 06:05:00|12618|12616.7|12620.8|12618.7|12621.7|12619.6|12617.8|12615.9|278
1629958200000|2021-08-26 06:10:00|12620.9|12618.8|12623.1|12621|12623.5|12621.6|12619.3|12617.7|329
1629958500000|2021-08-26 06:15:00|12623.2|12621.1|12623.3|12621.2|12624.9|12622.9|12620|12618.4|352
1629958800000|2021-08-26 06:20:00|12623.2|12621.1|12624.7|12622.6|12625.8|12624.1|12622.6|12620.8|297
1629959100000|2021-08-26 06:25:00|12624.8|12622.7|12624.8|12622.7|12628.1|12626.4|12624.3|12622.3|317
1629959400000|2021-08-26 06:30:00|12624.9|12622.8|12624|12621.9|12626.2|12624.6|12623.5|12621.8|284
1629959700000|2021-08-26 06:35:00|12624.1|12622|12623.1|12621|12625|12623.3|12621.9|12620.3|237
1629960000000|2021-08-26 06:40:00|12623|12620.9|12624.7|12622.6|12625.4|12623.7|12622.8|12620.9|241
1629960300000|2021-08-26 06:45:00|12624.2|12622.9|12622.7|12621.4|12624.3|12623|12621.9|12620.2|220
1629960600000|2021-08-26 06:50:00|12623.1|12621|12623.2|12621.9|12625|12623.3|12621.2|12619.4|368
1629960900000|2021-08-26 06:55:00|12623.4|12621.3|12622.4|12620.3|12625.3|12623.5|12621.9|12620.1|316
1629961200000|2021-08-26 07:00:00|12622.2|12620.9|12617.6|12615.5|12622.3|12621|12614.2|12612.1|545
1629961500000|2021-08-26 07:05:00|12617.7|12615.6|12619.3|12617.2|12620.3|12618.5|12614.8|12613.2|541
1629961800000|2021-08-26 07:10:00|12618.8|12617.5|12615.6|12614.3|12620.9|12619.2|12615.4|12613.9|594
1629962100000|2021-08-26 07:15:00|12615.5|12614.2|12613.4|12612.1|12617.5|12615.7|12611.2|12609.6|499
1629962400000|2021-08-26 07:20:00|12613.5|12612.2|12614.7|12613.4|12618.3|12616.7|12613|12611.3|469
1629962700000|2021-08-26 07:25:00|12614.6|12613.3|12607.2|12605.9|12615.1|12613.5|12606.5|12604.9|573
1629963000000|2021-08-26 07:30:00|12607.3|12606|12604.3|12603|12609.6|12608|12602.9|12601.2|631
1629963300000|2021-08-26 07:35:00|12604.2|12602.9|12599.7|12598.4|12604.8|12603.1|12595.2|12593.4|711
1629963600000|2021-08-26 07:40:00|12600.1|12598|12604.8|12602.7|12604.8|12603.2|12597.2|12595.4|588
1629963900000|2021-08-26 07:45:00|12604.9|12602.8|12606.6|12605.3|12609.1|12607.8|12602.1|12600.4|545
1629964200000|2021-08-26 07:50:00|12606.4|12605.1|12613.2|12611.9|12615.3|12613.5|12606.2|12604.7|530
1629964500000|2021-08-26 07:55:00|12613.3|12612|12607.1|12605.8|12613.3|12612|12605.7|12604.4|472
1629964800000|2021-08-26 08:00:00|12606.8|12605.5|12609.9|12608.6|12611.3|12609.7|12606.6|12605.3|409
1629965100000|2021-08-26 08:05:00|12610|12608.7|12612.2|12610.1|12612.8|12611.2|12609|12607.4|371
1629965400000|2021-08-26 08:10:00|12612.3|12610.2|12607.7|12606.4|12614.4|12612.9|12607.6|12605.8|523
1629965700000|2021-08-26 08:15:00|12607.6|12606.3|12610.3|12609|12610.6|12609.1|12603.6|12601.9|443
1629966000000|2021-08-26 08:20:00|12610.4|12609.1|12611|12608.9|12611.5|12609.8|12606.1|12604.8|415
1629966300000|2021-08-26 08:25:00|12611.1|12609|12615.4|12614.1|12616.9|12615.2|12609.2|12607.5|435
1629966600000|2021-08-26 08:30:00|12615.8|12613.7|12614|12612.7|12615.8|12613.8|12611.4|12609.8|443
1629966900000|2021-08-26 08:35:00|12613.9|12612.6|12611.5|12610.2|12614.5|12613|12608.1|12606.4|528
1629967200000|2021-08-26 08:40:00|12611.6|12610.3|12610.5|12609.2|12613.5|12611.9|12608.6|12607.3|497
1629967500000|2021-08-26 08:45:00|12610.2|12608.9|12611.9|12609.8|12612.4|12610.7|12606.5|12604.9|400
1629967800000|2021-08-26 08:50:00|12611.8|12609.7|12612.4|12611.1|12615.3|12613.5|12611.8|12609.7|339
1629968100000|2021-08-26 08:55:00|12612.5|12611.2|12615.5|12614.2|12616|12614.4|12611.6|12610.1|273
1629968400000|2021-08-26 09:00:00|12615.6|12614.3|12615.6|12613.5|12616.6|12614.9|12611.6|12609.8|477
1629968700000|2021-08-26 09:05:00|12615.5|12613.4|12614.4|12613.1|12618|12616.3|12614.3|12612.6|422
1629969000000|2021-08-26 09:10:00|12614.6|12613.3|12616.8|12615.5|12617.3|12615.8|12612.6|12610.9|435
1629969300000|2021-08-26 09:15:00|12616.7|12615.4|12616.3|12615|12619.2|12617.5|12615.2|12613.4|403
1629969600000|2021-08-26 09:20:00|12616.4|12615.1|12615.3|12614|12617.6|12615.8|12615.1|12613.4|327
1629969900000|2021-08-26 09:25:00|12615.2|12613.9|12612.6|12611.3|12616|12614.3|12611|12609.4|269
1629970200000|2021-08-26 09:30:00|12612.7|12611.4|12613|12610.9|12614.4|12612.7|12610.6|12609.2|360
1629970500000|2021-08-26 09:35:00|12612.8|12611.5|12609.3|12608|12612.8|12611.5|12608|12606.5|351
1629970800000|2021-08-26 09:40:00|12609.4|12608.1|12609.4|12608.1|12611.4|12610.1|12609.1|12607.5|303
1629971100000|2021-08-26 09:45:00|12609.6|12608.3|12609|12606.9|12609.9|12608.6|12606.2|12604.9|367
1629971400000|2021-08-26 09:50:00|12609.1|12607|12608.5|12607.2|12609.6|12608.1|12606.7|12605|230
1629971700000|2021-08-26 09:55:00|12608.4|12607.1|12607.2|12605.9|12608.8|12607.1|12606.7|12605.2|290
1629972000000|2021-08-26 10:00:00|12607.3|12606|12604.8|12602.7|12607.5|12606|12602.4|12600.7|418
1629972300000|2021-08-26 10:05:00|12604.4|12603.1|12608.5|12607.2|12609.2|12607.6|12604.3|12602.6|407
1629972600000|2021-08-26 10:10:00|12608.4|12607.1|12606.8|12605.5|12609|12607.4|12605.8|12604.1|329
1629972900000|2021-08-26 10:15:00|12607.1|12605|12609|12607.7|12609.3|12607.8|12605.2|12603.4|303
1629973200000|2021-08-26 10:20:00|12609.1|12607.8|12609.9|12608.6|12612.1|12610.4|12608.4|12607|387
1629973500000|2021-08-26 10:25:00|12610.3|12608.2|12610|12608.7|12611.5|12609.8|12609.2|12607.5|299
1629973800000|2021-08-26 10:30:00|12609.9|12608.6|12612.1|12610|12612.7|12611|12609.1|12607.4|222
1629974100000|2021-08-26 10:35:00|12611.8|12610.5|12607.6|12605.5|12613.2|12611.5|12606.8|12605.1|249
1629974400000|2021-08-26 10:40:00|12607.5|12605.4|12606.1|12604|12608.2|12606.8|12605.7|12603.9|293
1629974700000|2021-08-26 10:45:00|12605.8|12603.7|12607.7|12605.6|12608.1|12606.4|12605.8|12603.7|201
1629975000000|2021-08-26 10:50:00|12607.8|12605.7|12604.5|12603.2|12607.8|12605.7|12601.7|12599.8|291
1629975300000|2021-08-26 10:55:00|12604.6|12603.3|12604.5|12603.2|12605.5|12603.9|12602|12600.2|289
1629975600000|2021-08-26 11:00:00|12604.3|12603|12602.5|12601.2|12605.8|12604.3|12602.5|12601.2|299
1629975900000|2021-08-26 11:05:00|12602.4|12601.1|12602|12600.7|12603.9|12602.5|12601.9|12600.2|221
1629976200000|2021-08-26 11:10:00|12601.9|12600.6|12603.8|12602.5|12604.1|12602.5|12601.5|12599.8|172
1629976500000|2021-08-26 11:15:00|12604.2|12602.9|12602.2|12600.9|12605.7|12604.2|12601.7|12600.3|349
1629976800000|2021-08-26 11:20:00|12602.1|12600.8|12598.7|12597.4|12602.4|12600.8|12597.7|12596|314
1629977100000|2021-08-26 11:25:00|12598.8|12597.5|12601.4|12600.1|12601.9|12600.2|12597.4|12595.5|331
1629977400000|2021-08-26 11:30:00|12601.5|12600.2|12606.5|12604.4|12609.4|12607.3|12601.5|12599.5|460
1629977700000|2021-08-26 11:35:00|12606.3|12604.2|12603.9|12602.6|12607.6|12605.8|12602.7|12601.3|431
1629978000000|2021-08-26 11:40:00|12604.1|12602.8|12607.4|12606.1|12608|12606.4|12603.8|12602.5|478
1629978300000|2021-08-26 11:45:00|12607.5|12606.2|12604.6|12603.3|12607.5|12606.2|12603.6|12601.8|409
1629978600000|2021-08-26 11:50:00|12604.5|12603.2|12607.3|12605.2|12607.4|12605.7|12602.9|12601.6|280
1629978900000|2021-08-26 11:55:00|12607.4|12605.3|12608.5|12607.2|12611.4|12609.6|12605.2|12603.6|512
1629979200000|2021-08-26 12:00:00|12608.6|12607.3|12609.9|12607.8|12610.5|12608.9|12605.3|12603.9|418
1629979500000|2021-08-26 12:05:00|12610|12607.9|12610.1|12608|12611.8|12610.2|12607.2|12605.2|357
1629979800000|2021-08-26 12:10:00|12610.2|12608.1|12611.1|12609.8|12611.6|12610.3|12609|12607.3|407
1629980100000|2021-08-26 12:15:00|12611.3|12610|12609.7|12608.4|12614|12612.3|12608.7|12606.9|393
1629980400000|2021-08-26 12:20:00|12609.8|12608.5|12609.4|12608.1|12613.1|12611.8|12609|12607.5|425
1629980700000|2021-08-26 12:25:00|12609.6|12608.3|12609.2|12606.6|12612.3|12610.6|12608.7|12606.4|333
1629981000000|2021-08-26 12:30:00|12609.1|12606.5|12608.1|12606|12610.3|12608.2|12605.9|12604.3|617
1629981300000|2021-08-26 12:35:00|12608.2|12606.1|12620.8|12619.5|12623.6|12621.5|12607.8|12606|939
1629981600000|2021-08-26 12:40:00|12620.7|12619.4|12617.7|12615.6|12624.1|12622|12616.6|12614.5|776
1629981900000|2021-08-26 12:45:00|12617.8|12615.7|12615.8|12614.5|12618.7|12616.6|12613.7|12612|574
1629982200000|2021-08-26 12:50:00|12615.7|12614.4|12617.5|12616.2|12621.4|12619.6|12615.6|12614|549
1629982500000|2021-08-26 12:55:00|12617.4|12616.1|12620.2|12618.9|12621.5|12619.7|12616.2|12614.2|470
1629982800000|2021-08-26 13:00:00|12620.6|12619.3|12617.6|12615.5|12621|12619.3|12616.3|12614.5|580
1629983100000|2021-08-26 13:05:00|12617.5|12615.4|12619.5|12618.2|12625.9|12623.8|12615.7|12613.7|626
1629983400000|2021-08-26 13:10:00|12619.7|12618.4|12620.8|12618.7|12623.4|12621.7|12617.6|12615.9|597
1629983700000|2021-08-26 13:15:00|12620.9|12618.8|12620.8|12619.5|12624.8|12623.2|12619.5|12617.9|803
1629984000000|2021-08-26 13:20:00|12621|12619.7|12623.2|12621.1|12623.8|12622.2|12618.7|12617|640
1629984300000|2021-08-26 13:25:00|12623.1|12621|12619.6|12617.5|12623.9|12622.1|12618.6|12616.9|612
1629984600000|2021-08-26 13:30:00|12619.5|12618.2|12618.8|12616.7|12624.1|12622.3|12616.5|12614.6|778
1629984900000|2021-08-26 13:35:00|12618.3|12617|12630.9|12628.8|12630.9|12629.1|12618.3|12617|747
1629985200000|2021-08-26 13:40:00|12630.8|12628.7|12625|12622.9|12631.3|12629.5|12622.4|12620.3|799
1629985500000|2021-08-26 13:45:00|12624.9|12622.8|12628.6|12627.3|12629.6|12627.6|12621.3|12619.5|753
1629985800000|2021-08-26 13:50:00|12628.5|12627.2|12626.2|12624.1|12631.6|12629.9|12625.9|12624.1|645
1629986100000|2021-08-26 13:55:00|12626.3|12624.2|12623|12621.7|12626.5|12625.1|12619.1|12617.3|716
1629986400000|2021-08-26 14:00:00|12623.3|12622|12625|12623.7|12626.6|12624.8|12619.6|12618|617
1629986700000|2021-08-26 14:05:00|12624.9|12623.6|12624.6|12622.5|12628.5|12626.8|12622.4|12620.9|653
1629987000000|2021-08-26 14:10:00|12624.5|12622.4|12614.1|12612|12625.2|12623.6|12610.6|12608.5|808
1629987300000|2021-08-26 14:15:00|12614.2|12612.1|12616.9|12614.8|12616.9|12614.8|12610.7|12609|601
1629987600000|2021-08-26 14:20:00|12617.2|12615.1|12619.5|12618.2|12620.1|12618.4|12614.6|12612.9|513
1629987900000|2021-08-26 14:25:00|12619.8|12617.7|12627.8|12625.7|12633.5|12631.4|12618.7|12617|1010
1629988200000|2021-08-26 14:30:00|12627.6|12625.5|12632.8|12630.7|12637.5|12635.4|12623.7|12622.2|867
1629988500000|2021-08-26 14:35:00|12632.9|12631.6|12643.3|12641.2|12643.3|12641.4|12629.4|12627.3|912
1629988800000|2021-08-26 14:40:00|12643.4|12641.3|12644.7|12642.6|12645.1|12643.3|12636.3|12634.5|1051
1629989100000|2021-08-26 14:45:00|12644.5|12642.4|12648.5|12647.2|12654.5|12652.4|12642.5|12640.9|918
1629989400000|2021-08-26 14:50:00|12648.6|12647.3|12643.9|12641.8|12649|12647.3|12637.3|12635.7|1097
1629989700000|2021-08-26 14:55:00|12643.3|12641.2|12646.3|12644.2|12648.8|12646.7|12641.2|12639.6|972
1629990000000|2021-08-26 15:00:00|12645.9|12644.6|12650.1|12648.8|12650.7|12648.9|12644.9|12643.3|945
1629990300000|2021-08-26 15:05:00|12650.2|12648.9|12645.6|12644.3|12650.4|12648.9|12642.1|12640|785
1629990600000|2021-08-26 15:10:00|12645.5|12644.2|12645|12643.7|12651.1|12649.3|12641.4|12639.7|671
1629990900000|2021-08-26 15:15:00|12645.1|12643.8|12644.4|12643.1|12647.3|12645.8|12639.5|12637.8|562
1629991200000|2021-08-26 15:20:00|12644.3|12643|12644.3|12642.2|12649|12647.5|12641.6|12640.2|712
1629991500000|2021-08-26 15:25:00|12644.4|12642.3|12646.7|12645.4|12647.5|12645.7|12641|12639.3|582
1629991800000|2021-08-26 15:30:00|12646.8|12645.5|12647|12644.9|12650.4|12648.8|12645.5|12643.8|523
1629992100000|2021-08-26 15:35:00|12646.9|12644.8|12650.2|12648.1|12650.8|12649.3|12645.8|12644.2|578
1629992400000|2021-08-26 15:40:00|12650.1|12648|12651.5|12649.4|12652|12649.9|12647|12645.4|607
1629992700000|2021-08-26 15:45:00|12651.6|12649.5|12654.6|12652.5|12656.1|12654.1|12651.1|12649.5|612
1629993000000|2021-08-26 15:50:00|12654.5|12652.4|12654.7|12652.6|12657|12655.2|12651.4|12649.3|428
1629993300000|2021-08-26 15:55:00|12654.5|12652.4|12655|12653.7|12657|12655.3|12652.2|12650.4|577
1629993600000|2021-08-26 16:00:00|12654.9|12653.6|12656.7|12655.4|12659.4|12658|12654|12652.4|441
1629993900000|2021-08-26 16:05:00|12656.6|12655.3|12656.2|12654.9|12658.1|12656.7|12654.8|12653.5|472
1629994200000|2021-08-26 16:10:00|12655.9|12654.6|12658.3|12657|12659.1|12657.5|12654.8|12652.9|422
1629994500000|2021-08-26 16:15:00|12658.1|12656.8|12670.3|12669|12671|12669.2|12657.8|12656.2|559
1629994800000|2021-08-26 16:20:00|12670.2|12668.9|12668.4|12667.1|12670.8|12669.2|12667.5|12666|266
1629995100000|2021-08-26 16:25:00|12668.6|12667.3|12665.1|12663.8|12669.4|12667.6|12664.6|12662.8|438
1629995400000|2021-08-26 16:30:00|12665|12663.7|12661|12659.7|12665.2|12663.8|12661|12659.4|465
1629995700000|2021-08-26 16:35:00|12660.9|12659.6|12661.8|12660.5|12663.8|12662|12660.7|12659.4|315
1629996000000|2021-08-26 16:40:00|12661.9|12660.6|12662.3|12660.2|12663.2|12661.5|12660.6|12659.1|361
1629996300000|2021-08-26 16:45:00|12662|12660.7|12664.4|12663.1|12666.4|12664.8|12661.1|12659.8|456
1629996600000|2021-08-26 16:50:00|12664.3|12663|12665|12663.7|12667.8|12666.2|12664.2|12662.9|393
1629996900000|2021-08-26 16:55:00|12665.1|12663.8|12665.3|12664|12667.2|12665.6|12663.7|12662|426
1629997200000|2021-08-26 17:00:00|12665.2|12663.9|12666|12664.7|12669.6|12668|12664.1|12662.4|503
1629997500000|2021-08-26 17:05:00|12665.9|12664.6|12665.3|12663.2|12666.3|12664.8|12664.1|12662.7|350
1629997800000|2021-08-26 17:10:00|12665.4|12663.3|12665.9|12664.6|12666.8|12665.5|12664.6|12663|315
1629998100000|2021-08-26 17:15:00|12665.8|12664.5|12669.9|12668.6|12670|12668.7|12665.1|12663.5|361
1629998400000|2021-08-26 17:20:00|12670.1|12668.8|12675.9|12674.6|12676.5|12675.2|12669.8|12668.5|395
1629998700000|2021-08-26 17:25:00|12676.2|12674.9|12674.9|12672.8|12679.2|12677.9|12672.3|12670.2|571
1629999000000|2021-08-26 17:30:00|12674.5|12673.2|12677.4|12675.3|12677.4|12675.7|12671.9|12670.1|513
1629999300000|2021-08-26 17:35:00|12677|12675.7|12678.5|12677.2|12679.7|12678.4|12674.8|12673.1|420
1629999600000|2021-08-26 17:40:00|12678.7|12677.4|12673.4|12671.3|12678.8|12677.5|12672.9|12671.1|340
1629999900000|2021-08-26 17:45:00|12672.6|12670.8|12670.7|12669.4|12673.5|12671.8|12669.9|12668.2|329
1630000200000|2021-08-26 17:50:00|12670.8|12669.5|12670.3|12669|12673.4|12671.8|12669.4|12668.1|355
1630000500000|2021-08-26 17:55:00|12670.6|12669.3|12671.5|12670.2|12672|12670.7|12669.4|12668.1|250
1630000800000|2021-08-26 18:00:00|12671.4|12670.1|12675.1|12673.8|12676.3|12674.9|12670.7|12669|402
1630001100000|2021-08-26 18:05:00|12675.5|12673.4|12682.9|12681.6|12683.7|12682.2|12674.8|12673.4|360
1630001400000|2021-08-26 18:10:00|12683|12681.7|12683.3|12682|12683.8|12682.1|12679.9|12678.6|430
1630001700000|2021-08-26 18:15:00|12683.1|12681.8|12682.9|12681.6|12683.6|12682.3|12679.3|12677.3|358
1630002000000|2021-08-26 18:20:00|12682.8|12681.5|12681.2|12679.9|12682.8|12681.5|12679.2|12677.8|254
1630002300000|2021-08-26 18:25:00|12681.1|12679.8|12681.9|12680.6|12682.6|12680.9|12679.9|12678.1|334
1630002600000|2021-08-26 18:30:00|12681.8|12680.5|12681.4|12680.1|12683.8|12682.3|12679.1|12677.5|326
1630002900000|2021-08-26 18:35:00|12681.6|12680.3|12678.8|12677.5|12681.7|12680.3|12678.7|12677.4|272
1630003200000|2021-08-26 18:40:00|12678.7|12677.4|12680.2|12678.9|12680.4|12679.1|12677.3|12676|310
1630003500000|2021-08-26 18:45:00|12680.3|12679|12685.3|12684|12685.8|12684.5|12678.4|12677.1|312
1630003800000|2021-08-26 18:50:00|12685.4|12684.1|12685.5|12684.2|12686.3|12685|12683.3|12681.5|348
1630004100000|2021-08-26 18:55:00|12685.2|12683.9|12687.4|12686.1|12687.4|12686.1|12682.6|12680.9|339
1630004400000|2021-08-26 19:00:00|12687.5|12686.2|12689.3|12688|12690.9|12689.6|12685|12683.7|332
1630004700000|2021-08-26 19:05:00|12689.2|12687.9|12694.9|12693.6|12695.6|12694.3|12689.2|12687.9|338
1630005000000|2021-08-26 19:10:00|12694.8|12693.5|12689|12687.7|12696.1|12694.8|12688.8|12687.3|407
1630005300000|2021-08-26 19:15:00|12689.1|12687.8|12683.5|12682.2|12689.1|12687.8|12681.7|12680.2|454
1630005600000|2021-08-26 19:20:00|12683.4|12682.1|12685.8|12684.5|12687.3|12685.6|12682.9|12681.3|309
1630005900000|2021-08-26 19:25:00|12685.9|12684.6|12685.5|12684.2|12686.9|12685.6|12684.9|12683.6|335
1630006200000|2021-08-26 19:30:00|12685.4|12684.1|12682.4|12681.1|12686.3|12684.6|12682.3|12680.7|340
1630006500000|2021-08-26 19:35:00|12682|12680.7|12684.3|12683|12685|12683.7|12680.9|12679.4|270
1630006800000|2021-08-26 19:40:00|12684.8|12682.7|12685.1|12683.8|12686.4|12684.8|12682.9|12681.3|250
1630007100000|2021-08-26 19:45:00|12685|12683.7|12685|12683.7|12687|12685.7|12684.2|12682.9|336
1630007400000|2021-08-26 19:50:00|12684.9|12683.6|12684.3|12683|12685.2|12683.9|12683.3|12681.7|325
1630007700000|2021-08-26 19:55:00|12684.2|12682.9|12687|12685.7|12687.7|12686.1|12683.8|12682.2|394
1630008000000|2021-08-26 20:00:00|12687.1|12685.8|12684.2|12682.1|12688.6|12687|12683.7|12682.1|348
1630008300000|2021-08-26 20:05:00|12684.3|12682.2|12683.8|12681.7|12684.7|12683|12683.2|12681.1|223
1630008600000|2021-08-26 20:10:00|12683.7|12681.6|12683.3|12681.2|12683.9|12681.9|12682.5|12680.6|213
1630008900000|2021-08-26 20:15:00|12683.4|12681.3|12683.5|12681.4|12683.9|12682.3|12682.6|12680.9|140
1630009200000|2021-08-26 20:20:00|12683.6|12681.5|12683.2|12681.1|12688|12686.4|12682.7|12681.1|216
1630009500000|2021-08-26 20:25:00|12683.1|12681|12681.1|12679.8|12683.2|12681.4|12679.3|12677.7|191
1630009800000|2021-08-26 20:30:00|12681.6|12679.5|12682.4|12680.3|12682.6|12681.3|12681.1|12679.3|104
1630010100000|2021-08-26 20:35:00|12682|12680.7|12685.1|12683|12685.3|12683.4|12681.6|12680|126
1630010400000|2021-08-26 20:40:00|12685.2|12683.1|12684.3|12682.2|12686.9|12685|12683.8|12682.1|135
1630010700000|2021-08-26 20:45:00|12684.4|12682.3|12683.1|12681|12684.6|12682.5|12681.9|12679.8|190
1630011000000|2021-08-26 20:50:00|12683.2|12681.1|12684.2|12682.1|12684.9|12682.8|12682.6|12680.5|217
1630011300000|2021-08-26 20:55:00|12684.4|12682.3|12689.5|12685.8|12691.8|12686.5|12684.1|12682|333
1630011600000|2021-08-26 21:00:00|12689.8|12685.6|12690.8|12683.8|12690.9|12685.9|12689.8|12683.7|33
1630011900000|2021-08-26 21:05:00|12690.5|12683.5|12690|12683|12691.1|12688|12689.9|12682.9|71
1630012200000|2021-08-26 21:10:00|12690.3|12683.3|12686.1|12682.1|12691|12684|12684.8|12681.2|149
1630012500000|2021-08-26 21:15:00|12685.9|12682|12685.7|12682.1|12686.9|12682.7|12684.3|12681.7|180
1630012800000|2021-08-26 21:20:00|12685.5|12682.2|12689.7|12682.7|12690.7|12687|12684.6|12681.5|174
1630013100000|2021-08-26 21:25:00|12689.6|12682.6|12689.8|12683.4|12690.5|12684.2|12688.3|12681.9|124
1630013400000|2021-08-26 21:30:00|12690.4|12683.3|12688.7|12683.5|12690.6|12684.4|12688|12682.8|139
1630013700000|2021-08-26 21:35:00|12689.2|12683.1|12689.8|12684.1|12690.6|12684.6|12688|12683|159
1630014000000|2021-08-26 21:40:00|12689.7|12684.3|12689.4|12684.3|12690.4|12685.7|12685.3|12683.3|130
1630014300000|2021-08-26 21:45:00|12689.2|12684.2|12687.9|12683.9|12689.8|12686.2|12687.8|12683.8|211
1630014600000|2021-08-26 21:50:00|12687.6|12683.8|12689.3|12684|12689.5|12684.6|12686|12682.9|241
1630014900000|2021-08-26 21:55:00|12689.1|12683.9|12689.3|12682.3|12689.7|12684.1|12684.9|12680.6|262
1630015200000|2021-08-26 22:00:00|12689.4|12682.4|12684.2|12679.8|12689.4|12683.3|12683|12677.5|345
1630015500000|2021-08-26 22:05:00|12684.1|12679.9|12682.6|12679.9|12684.6|12680.6|12682|12676.1|327
1630015800000|2021-08-26 22:10:00|12682.8|12680|12686.6|12683.5|12686.8|12683.5|12681.3|12678.3|455
1630016100000|2021-08-26 22:15:00|12686.1|12683.1|12684.7|12682.6|12686.1|12683.8|12684|12681.5|213
1630016400000|2021-08-26 22:20:00|12684.8|12682.7|12684.6|12682.5|12685|12682.9|12683.6|12681.5|134
1630016700000|2021-08-26 22:25:00|12684.8|12682.7|12685|12682.9|12685.8|12683.7|12684.3|12682.3|128
1630017000000|2021-08-26 22:30:00|12684.9|12682.8|12681.2|12679.1|12685|12682.9|12680.6|12678.6|157
1630017300000|2021-08-26 22:35:00|12681.3|12679.2|12682.5|12680.4|12684|12682|12680.9|12678.8|155
1630017600000|2021-08-26 22:40:00|12682.4|12680.3|12685.6|12683.5|12685.6|12683.5|12682.4|12680.3|136
1630017900000|2021-08-26 22:45:00|12685.5|12683.4|12684.4|12682.3|12685.6|12683.5|12683.8|12682.1|94
1630018200000|2021-08-26 22:50:00|12684.3|12682.2|12685|12682.9|12685.2|12683.3|12683.8|12682|95
1630018500000|2021-08-26 22:55:00|12684.9|12682.8|12684.2|12682.1|12685.2|12683.2|12683.5|12681.4|75
1630018800000|2021-08-26 23:00:00|12684.3|12682.2|12682.6|12680.5|12684.5|12682.9|12681.7|12679.9|139
1630019100000|2021-08-26 23:05:00|12682.5|12680.4|12683.9|12681.8|12684|12681.9|12682.1|12680.4|74
1630019400000|2021-08-26 23:10:00|12684|12681.9|12684.3|12682.2|12684.9|12683|12683.5|12681.8|80
1630019700000|2021-08-26 23:15:00|12684.2|12682.1|12684.4|12682.3|12684.5|12682.5|12683|12681.2|111
1630020000000|2021-08-26 23:20:00|12684.5|12682.4|12683.6|12682.3|12684.5|12682.4|12682.8|12680.7|131
1630020300000|2021-08-26 23:25:00|12684.1|12682|12683.7|12681.6|12684.6|12682.8|12683.1|12681.5|93
1630020600000|2021-08-26 23:30:00|12683.6|12681.5|12686.3|12684.2|12686.9|12685.2|12683.4|12681.5|118
1630020900000|2021-08-26 23:35:00|12686.4|12684.3|12683.7|12681.6|12686.4|12684.6|12682.7|12681|113
1630021200000|2021-08-26 23:40:00|12683.8|12681.7|12683.5|12682.2|12684.3|12682.3|12682.2|12680.1|161
1630021500000|2021-08-26 23:45:00|12683.2|12681.9|12684|12681.9|12684.2|12682.4|12682.7|12681|117
1630021800000|2021-08-26 23:50:00|12683.9|12681.8|12684.8|12682.7|12684.9|12683.1|12683.2|12681.2|92
1630022100000|2021-08-26 23:55:00|12684.7|12682.6|12686.9|12684.8|12686.9|12684.8|12684.3|12682.6|100
1630022400000|2021-08-27 00:00:00|12686.7|12684.6|12693.1|12691.8|12695.3|12693.5|12686.7|12684.6|477
1630022700000|2021-08-27 00:05:00|12693.2|12691.9|12694.2|12692.9|12695.5|12694|12691.2|12689.1|293
1630023000000|2021-08-27 00:10:00|12694.1|12692.8|12697.1|12695|12699.3|12697.2|12692.5|12690.8|392
1630023300000|2021-08-27 00:15:00|12697|12694.9|12697.5|12696.2|12698.8|12697.2|12694.5|12692.7|381
1630023600000|2021-08-27 00:20:00|12697.6|12696.3|12697.3|12696|12698.1|12696.5|12695.2|12693.5|233
1630023900000|2021-08-27 00:25:00|12697.2|12695.9|12703.3|12701.2|12704.3|12702.5|12697.1|12695.8|280
1630024200000|2021-08-27 00:30:00|12703.2|12701.1|12701.7|12700.4|12705.1|12703.2|12700.9|12698.8|355
1630024500000|2021-08-27 00:35:00|12701.8|12700.5|12705.2|12703.9|12705.7|12704|12701.8|12700.5|232
1630024800000|2021-08-27 00:40:00|12705.3|12704|12706.8|12704.7|12709.4|12707.7|12705.1|12703.4|282
1630025100000|2021-08-27 00:45:00|12706.9|12704.8|12707.3|12705.2|12708.2|12706.5|12706.3|12704.4|175
1630025400000|2021-08-27 00:50:00|12707.2|12705.1|12708.7|12706.6|12708.7|12706.6|12703.2|12701.4|320
1630025700000|2021-08-27 00:55:00|12708.4|12706.3|12700.8|12699.5|12709.1|12707|12700.5|12698.7|318
1630026000000|2021-08-27 01:00:00|12701.3|12699.2|12705.9|12703.8|12706.1|12704.5|12700.3|12698.5|264
1630026300000|2021-08-27 01:05:00|12705.8|12703.7|12708.3|12706.2|12708.7|12707.2|12705.1|12703.5|281
1630026600000|2021-08-27 01:10:00|12708.4|12706.3|12706.8|12705.5|12708.4|12706.3|12705.1|12703.3|247
1630026900000|2021-08-27 01:15:00|12707|12705.7|12704.1|12702.8|12708.3|12706.4|12703.3|12701.6|323
1630027200000|2021-08-27 01:20:00|12704.3|12702.2|12705.8|12703.7|12706.5|12704.7|12702.8|12701.3|255
1630027500000|2021-08-27 01:25:00|12705.7|12703.6|12702.4|12700.3|12705.8|12703.9|12700.4|12698.7|273
1630027800000|2021-08-27 01:30:00|12702.9|12700.4|12701.7|12699.6|12703.7|12701.9|12700.9|12699.1|326
1630028100000|2021-08-27 01:35:00|12701.6|12699.5|12697.4|12695.3|12701.7|12700|12697.4|12695.3|307
1630028400000|2021-08-27 01:40:00|12696.7|12695.4|12698.8|12696.7|12698.9|12697.6|12696.5|12694.7|265
1630028700000|2021-08-27 01:45:00|12698.6|12696.5|12695.7|12694.4|12698.7|12696.8|12695.5|12693.9|270
1630029000000|2021-08-27 01:50:00|12695.6|12694.3|12697.7|12695.6|12697.9|12696.2|12695.1|12693.3|305
1630029300000|2021-08-27 01:55:00|12697.8|12695.7|12698.9|12696.8|12700.5|12698.4|12696.6|12694.9|283
1630029600000|2021-08-27 02:00:00|12699|12696.9|12691.4|12689.3|12699.1|12697.1|12690.9|12689.2|292
1630029900000|2021-08-27 02:05:00|12691.3|12689.2|12688.5|12686.4|12692.1|12690.5|12687.8|12686.2|321
1630030200000|2021-08-27 02:10:00|12688.2|12686.9|12687.2|12685.1|12690|12688.3|12686.2|12684.5|276
1630030500000|2021-08-27 02:15:00|12687.3|12685.2|12688.4|12687.1|12689.9|12688|12686.8|12685.1|269
1630030800000|2021-08-27 02:20:00|12688.7|12686.6|12688.3|12686.2|12689|12687.2|12686.9|12685.3|231
1630031100000|2021-08-27 02:25:00|12687.9|12686.6|12686.5|12684.4|12689.1|12687.4|12686.1|12684.3|245
1630031400000|2021-08-27 02:30:00|12686.6|12684.5|12683.7|12682.4|12687.4|12685.6|12683.7|12682.2|350
1630031700000|2021-08-27 02:35:00|12683.8|12682.5|12683.4|12681.3|12685.2|12683.4|12682.9|12681.1|222
1630032000000|2021-08-27 02:40:00|12683.3|12681.2|12682|12679.9|12683.8|12681.9|12681.6|12679.9|135
1630032300000|2021-08-27 02:45:00|12681.7|12680.4|12684.1|12682|12684.2|12682.4|12681.1|12679.4|222
1630032600000|2021-08-27 02:50:00|12684|12681.9|12685.2|12683.9|12686|12684.1|12682.2|12680.5|218
1630032900000|2021-08-27 02:55:00|12685.8|12683.7|12690.5|12688.4|12690.7|12688.7|12685.4|12683.6|354
1630033200000|2021-08-27 03:00:00|12690.6|12688.5|12687.6|12685.5|12691.3|12689.5|12686.8|12685.1|257
1630033500000|2021-08-27 03:05:00|12687.1|12685.8|12687.7|12686.4|12689|12687.4|12686.3|12684.6|231
1630033800000|2021-08-27 03:10:00|12688.1|12686|12687|12684.9|12688.6|12686.6|12685.4|12683.6|179
1630034100000|2021-08-27 03:15:00|12686.9|12684.8|12688.3|12686.2|12688.9|12686.8|12686|12684.3|231
1630034400000|2021-08-27 03:20:00|12688.2|12686.1|12689.2|12687.1|12690.2|12688.2|12687.9|12686.1|233
1630034700000|2021-08-27 03:25:00|12689.3|12687.2|12686.9|12685.6|12689.3|12687.3|12686.9|12685.1|149
1630035000000|2021-08-27 03:30:00|12687|12685.7|12685.3|12684|12687.6|12685.9|12685.2|12683.5|140
1630035300000|2021-08-27 03:35:00|12685.2|12683.9|12686.5|12684.4|12686.7|12684.9|12684.9|12682.9|202
1630035600000|2021-08-27 03:40:00|12686.4|12684.3|12685.8|12683.7|12686.7|12685.1|12684.4|12682.7|190
1630035900000|2021-08-27 03:45:00|12685.7|12683.6|12684.1|12682|12686.6|12684.7|12683.7|12681.9|117
1630036200000|2021-08-27 03:50:00|12684|12681.9|12682.4|12680.3|12684.7|12682.9|12682.2|12680.1|128
1630036500000|2021-08-27 03:55:00|12682|12679.9|12683.9|12682.6|12684.2|12682.6|12681.4|12679.7|162
1630036800000|2021-08-27 04:00:00|12684.4|12682.3|12683.7|12682.4|12685.1|12683.3|12683.7|12682|186
1630037100000|2021-08-27 04:05:00|12683.8|12682.5|12685.7|12683.6|12685.8|12684|12683|12681.3|95
1630037400000|2021-08-27 04:10:00|12685.6|12683.5|12686.2|12684.9|12686.5|12684.9|12685.2|12683.5|99
1630037700000|2021-08-27 04:15:00|12686.4|12684.3|12686.5|12684.4|12687.6|12685.9|12686.2|12684.3|161
1630038000000|2021-08-27 04:20:00|12686.4|12684.3|12685.5|12683.4|12686.5|12684.4|12684.6|12682.5|191
1630038300000|2021-08-27 04:25:00|12685.4|12683.3|12685.9|12683.8|12686.6|12684.5|12683.9|12682.1|206
1630038600000|2021-08-27 04:30:00|12686|12683.9|12686.8|12685.5|12688.4|12686.8|12686|12683.9|155
1630038900000|2021-08-27 04:35:00|12686.9|12685.6|12686.8|12684.7|12689.2|12687.5|12686.2|12684.5|182
1630039200000|2021-08-27 04:40:00|12686.4|12685.1|12685.9|12683.8|12687.4|12685.8|12685.6|12683.8|191
1630039500000|2021-08-27 04:45:00|12685.5|12684.2|12685.9|12683.8|12686.8|12685|12684.3|12682.9|165
1630039800000|2021-08-27 04:50:00|12685.8|12683.7|12687|12685.7|12687.5|12685.9|12684.8|12683.1|187
1630040100000|2021-08-27 04:55:00|12686.9|12685.6|12684.5|12683.2|12686.9|12685.6|12683.9|12682.2|150
1630040400000|2021-08-27 05:00:00|12684.2|12682.9|12685.5|12684.2|12686.5|12684.9|12683.9|12682.3|218
1630040700000|2021-08-27 05:05:00|12685.4|12684.1|12686.3|12685|12687.4|12685.8|12685.2|12683.4|257
1630041000000|2021-08-27 05:10:00|12686.4|12685.1|12687.1|12685.8|12687.6|12686|12684.8|12683.1|220
1630041300000|2021-08-27 05:15:00|12687|12685.7|12688.8|12687.5|12689.9|12688.3|12687|12685.3|178
1630041600000|2021-08-27 05:20:00|12688.6|12687.3|12684|12681.9|12689.8|12688.1|12683.3|12681.8|210
1630041900000|2021-08-27 05:25:00|12683.1|12681|12683.1|12681|12684.1|12682|12681.9|12679.8|207
1630042200000|2021-08-27 05:30:00|12683.2|12681.1|12681.5|12679.4|12683.3|12681.2|12681.2|12679.3|195
1630042500000|2021-08-27 05:35:00|12681.6|12679.5|12682.1|12680.8|12683.7|12682.4|12681.2|12679.5|218
1630042800000|2021-08-27 05:40:00|12682|12680.7|12679.8|12677.7|12682.1|12680.8|12678.9|12677.4|200
1630043100000|2021-08-27 05:45:00|12679.9|12677.8|12678|12676.7|12681.4|12679.8|12677.4|12675.7|245
1630043400000|2021-08-27 05:50:00|12677.9|12676.6|12680|12678.7|12680.5|12678.9|12677.9|12676.6|175
1630043700000|2021-08-27 05:55:00|12680.2|12678.9|12680.7|12678.6|12680.8|12679.2|12678.5|12677.2|262
1630044000000|2021-08-27 06:00:00|12680.2|12678.9|12678.7|12677.4|12682.3|12680.5|12677.4|12676.1|283
1630044300000|2021-08-27 06:05:00|12678.8|12677.5|12679.6|12677.5|12680.8|12679.1|12678.8|12676.7|230
1630044600000|2021-08-27 06:10:00|12679.5|12677.4|12674.2|12672.9|12679.9|12678.3|12673.1|12671.5|480
1630044900000|2021-08-27 06:15:00|12674.1|12672.8|12675.1|12673.8|12675.6|12673.9|12673.1|12671.5|425
1630045200000|2021-08-27 06:20:00|12675.3|12674|12674.1|12672|12678.6|12676.5|12673|12671.2|357
1630045500000|2021-08-27 06:25:00|12674.2|12672.1|12670.8|12669.5|12674.3|12672.5|12669.6|12667.8|364
1630045800000|2021-08-27 06:30:00|12671.3|12670|12668.6|12666.5|12672.7|12670.8|12665.7|12664|503
1630046100000|2021-08-27 06:35:00|12668.5|12666.4|12670.3|12668.2|12670.8|12668.9|12665.7|12664.1|393
1630046400000|2021-08-27 06:40:00|12670.4|12668.3|12667.4|12665.3|12670.7|12668.8|12666.6|12664.5|356
1630046700000|2021-08-27 06:45:00|12667.5|12665.4|12660.4|12658.3|12667.6|12666.1|12659.4|12657.9|826
1630047000000|2021-08-27 06:50:00|12660.2|12658.9|12660.9|12658.8|12662.1|12660.3|12659.6|12658|448
1630047300000|2021-08-27 06:55:00|12661|12658.9|12665.8|12664.5|12666.7|12665|12660.3|12658.7|374
1630047600000|2021-08-27 07:00:00|12666.3|12664.2|12664.6|12663.3|12669.1|12667.3|12663.4|12662|536
1630047900000|2021-08-27 07:05:00|12664.7|12663.4|12665.3|12664|12666.6|12664.9|12663.5|12661.8|361
1630048200000|2021-08-27 07:10:00|12665.2|12663.9|12667.4|12666.1|12667.9|12666.4|12663.9|12662.2|460
1630048500000|2021-08-27 07:15:00|12667.3|12666|12666.4|12664.3|12668.7|12666.9|12665.1|12663.5|280
1630048800000|2021-08-27 07:20:00|12666.3|12664.2|12664.6|12662.5|12667.1|12665.5|12663.9|12662.3|331
1630049100000|2021-08-27 07:25:00|12664.7|12662.6|12662.6|12660.5|12666|12664.3|12661.1|12659.8|449
1630049400000|2021-08-27 07:30:00|12662.7|12661.4|12660.4|12659.1|12663.4|12661.8|12659.6|12658.1|501
1630049700000|2021-08-27 07:35:00|12660.3|12659|12664.2|12662.9|12664.6|12662.9|12660|12658.6|401
1630050000000|2021-08-27 07:40:00|12664.1|12662.8|12663.8|12661.7|12666.2|12664.4|12663.3|12661.6|477
1630050300000|2021-08-27 07:45:00|12663.7|12661.6|12665.5|12663.4|12665.6|12663.8|12662.7|12661|493
1630050600000|2021-08-27 07:50:00|12665.1|12663.8|12661.7|12660.4|12666|12664.7|12661.4|12659.5|318
1630050900000|2021-08-27 07:55:00|12661.6|12660.3|12663.5|12662.2|12664.1|12662.6|12661.1|12659.4|288
1630051200000|2021-08-27 08:00:00|12663.6|12662.3|12664.3|12663|12665.4|12663.7|12661.8|12660.3|385
1630051500000|2021-08-27 08:05:00|12664.4|12663.1|12668.4|12667.1|12669.9|12668.6|12664.4|12663|405
1630051800000|2021-08-27 08:10:00|12668.3|12667|12673.2|12671.9|12674.5|12672.7|12668.3|12666.6|323
1630052100000|2021-08-27 08:15:00|12673.3|12672|12670|12668.7|12673.3|12672|12669.8|12668.2|212
1630052400000|2021-08-27 08:20:00|12670.4|12668.3|12668.8|12666.7|12672.1|12670.4|12665.5|12663.9|413
1630052700000|2021-08-27 08:25:00|12668.7|12666.6|12670.9|12668.8|12672|12670.4|12667.9|12666.4|356
1630053000000|2021-08-27 08:30:00|12671|12668.9|12674.7|12673.4|12675.7|12673.8|12670.4|12668.8|559
1630053300000|2021-08-27 08:35:00|12674.8|12673.5|12676.3|12675|12677.8|12675.9|12672.1|12670.4|417
1630053600000|2021-08-27 08:40:00|12675.8|12674.5|12674.6|12673.3|12676.8|12675.1|12673.9|12672.3|380
1630053900000|2021-08-27 08:45:00|12674.8|12673.5|12672.4|12671.1|12675.4|12673.6|12672|12670.3|306
1630054200000|2021-08-27 08:50:00|12672.3|12671|12673.1|12671.8|12674.4|12672.8|12671.4|12669.6|213
1630054500000|2021-08-27 08:55:00|12673.2|12671.9|12671.7|12670.4|12673.6|12672|12671.6|12669.8|270
1630054800000|2021-08-27 09:00:00|12671.6|12670.3|12674.9|12673.6|12675.4|12673.6|12671.6|12669.8|305
1630055100000|2021-08-27 09:05:00|12675.1|12673.8|12673.6|12671.5|12675.2|12673.9|12672.3|12670.6|274
1630055400000|2021-08-27 09:10:00|12673.7|12671.6|12673.5|12672.2|12675.9|12674.3|12672.6|12670.8|323
1630055700000|2021-08-27 09:15:00|12673.9|12672.6|12676.8|12675.5|12678.2|12676.7|12673.9|12672.2|386
1630056000000|2021-08-27 09:20:00|12677.3|12675.2|12678.1|12676.8|12678.4|12676.8|12676.1|12674.6|325
1630056300000|2021-08-27 09:25:00|12678|12676.7|12676.5|12675.2|12679.3|12677.6|12676.5|12674.8|274
1630056600000|2021-08-27 09:30:00|12676.4|12675.1|12675|12673.7|12676.5|12675.2|12674.5|12672.8|214
1630056900000|2021-08-27 09:35:00|12674.9|12673.6|12672.9|12670.8|12675.9|12674.6|12672.4|12670.6|253
1630057200000|2021-08-27 09:40:00|12673|12670.9|12670.1|12668.8|12673.3|12671.7|12669.2|12667.6|245
1630057500000|2021-08-27 09:45:00|12670.4|12668.3|12669.4|12668.1|12672.2|12670.1|12669.3|12667.5|240
1630057800000|2021-08-27 09:50:00|12669.5|12668.2|12671.8|12670.5|12672.8|12671.3|12668.7|12666.9|306
1630058100000|2021-08-27 09:55:00|12671.9|12670.6|12669.3|12667.2|12672.4|12670.7|12668.6|12666.8|246
1630058400000|2021-08-27 10:00:00|12669.6|12667.5|12667.7|12665.6|12671.1|12669.5|12666.9|12665.4|340
1630058700000|2021-08-27 10:05:00|12667.6|12665.5|12667.6|12665.5|12668.2|12666.5|12665.8|12664.1|240
1630059000000|2021-08-27 10:10:00|12667.3|12666|12674.1|12672.8|12674.3|12673|12666.8|12665.2|337
1630059300000|2021-08-27 10:15:00|12674.2|12672.9|12673.5|12671.4|12676.9|12675|12672.1|12670.3|279
1630059600000|2021-08-27 10:20:00|12673.4|12671.3|12673.1|12671.8|12674|12672.3|12671.9|12670.4|350
1630059900000|2021-08-27 10:25:00|12673.2|12671.9|12675.6|12673.5|12676.1|12674.5|12672.6|12670.9|247
1630060200000|2021-08-27 10:30:00|12675.8|12673.7|12681.6|12680.3|12682.1|12680.3|12675.7|12673.7|328
1630060500000|2021-08-27 10:35:00|12681.5|12680.2|12679.4|12677.3|12682.1|12680.3|12679.1|12677.2|225
1630060800000|2021-08-27 10:40:00|12679.3|12677.2|12679|12677.7|12681.3|12679.2|12677.7|12675.9|313
1630061100000|2021-08-27 10:45:00|12679.1|12677|12678.2|12676.1|12681.4|12679.9|12677.7|12676|278
1630061400000|2021-08-27 10:50:00|12678.1|12676|12680.4|12678.3|12680.6|12678.8|12677.5|12675.8|388
1630061700000|2021-08-27 10:55:00|12680|12678.7|12680.8|12679.5|12681.3|12679.7|12678|12676.5|340
1630062000000|2021-08-27 11:00:00|12680.7|12679.4|12680.2|12678.9|12681.8|12680.5|12680.2|12678.5|298
1630062300000|2021-08-27 11:05:00|12680.3|12679|12681.2|12679.9|12683.3|12681.9|12680.3|12678.8|276
1630062600000|2021-08-27 11:10:00|12681.3|12680|12684.8|12682.7|12684.9|12683.3|12680.4|12679.1|283
1630062900000|2021-08-27 11:15:00|12684.5|12683.2|12683.7|12682.4|12685.4|12683.8|12681.1|12679.4|314
1630063200000|2021-08-27 11:20:00|12684|12681.9|12683|12681.7|12685.3|12684|12681.7|12680.1|310
1630063500000|2021-08-27 11:25:00|12682.9|12681.6|12684.6|12683.3|12685.6|12684.3|12682.7|12681.4|303
1630063800000|2021-08-27 11:30:00|12684.5|12683.2|12682.2|12680.9|12685|12683.7|12681.7|12680.2|300
1630064100000|2021-08-27 11:35:00|12682.1|12680.8|12681.8|12679.7|12683.5|12681.8|12679.7|12678.1|371
1630064400000|2021-08-27 11:40:00|12681.9|12679.8|12683.6|12681.5|12683.9|12682.3|12680.5|12678.9|286
1630064700000|2021-08-27 11:45:00|12683.7|12681.6|12688.1|12686|12689.3|12687.7|12682.6|12681.2|417
1630065000000|2021-08-27 11:50:00|12688.2|12686.1|12688|12686.7|12690.7|12688.9|12687.6|12686.1|371
1630065300000|2021-08-27 11:55:00|12687.9|12686.6|12686.9|12685.6|12689|12687.4|12686.1|12684.5|285
1630065600000|2021-08-27 12:00:00|12686.8|12685.5|12682.2|12680.9|12686.8|12685.5|12681.5|12680.1|439
1630065900000|2021-08-27 12:05:00|12682.1|12680.8|12685.2|12683.1|12685.2|12683.9|12681.9|12680.3|394
1630066200000|2021-08-27 12:10:00|12684.6|12683.3|12682.2|12680.9|12685.7|12684.1|12681|12679.2|311
1630066500000|2021-08-27 12:15:00|12681.9|12680.6|12680.8|12679.5|12683.3|12681.7|12678.7|12677|489
1630066800000|2021-08-27 12:20:00|12681.1|12679.8|12683.5|12682.2|12684.4|12682.8|12681.1|12679.6|380
1630067100000|2021-08-27 12:25:00|12683.6|12682.3|12686.5|12684.4|12688.8|12687.2|12682.8|12681.4|443
1630067400000|2021-08-27 12:30:00|12686.6|12684.5|12686.9|12684.8|12690.1|12688.4|12682.6|12680.8|735
1630067700000|2021-08-27 12:35:00|12686.8|12684.7|12687.1|12685.8|12691.2|12689.6|12686.8|12684.7|513
1630068000000|2021-08-27 12:40:00|12687|12685.7|12686.2|12684.1|12689.8|12688.3|12685|12683.5|536
1630068300000|2021-08-27 12:45:00|12685.9|12684.6|12691.2|12689.1|12696.7|12694.9|12684.3|12682.6|655
1630068600000|2021-08-27 12:50:00|12691.3|12689.2|12692.3|12691|12692.6|12691.2|12687.1|12685.6|530
1630068900000|2021-08-27 12:55:00|12692.2|12690.9|12691.3|12689.2|12692.3|12691|12688.4|12686.7|478
1630069200000|2021-08-27 13:00:00|12690.2|12688.9|12695.3|12694|12695.8|12694.3|12688.1|12686.7|533
1630069500000|2021-08-27 13:05:00|12695.1|12693.8|12702.4|12701.1|12707.9|12705.8|12695|12693.7|774
1630069800000|2021-08-27 13:10:00|12702.6|12701.3|12700.6|12699.3|12704.6|12703.1|12700.5|12699|798
1630070100000|2021-08-27 13:15:00|12700.5|12699.2|12699.4|12697.3|12703.4|12701.6|12698.6|12696.6|724
1630070400000|2021-08-27 13:20:00|12699.3|12698|12698.5|12696.4|12702.1|12700.5|12697.9|12696.3|638
1630070700000|2021-08-27 13:25:00|12698.4|12696.3|12702.1|12700|12702.4|12700.7|12698.1|12696.3|590
1630071000000|2021-08-27 13:30:00|12701.6|12700.3|12701.7|12699.6|12704.7|12703.1|12699|12697.2|869
1630071300000|2021-08-27 13:35:00|12701.3|12700|12696.7|12694.6|12701.9|12700.2|12696.2|12694.1|873
1630071600000|2021-08-27 13:40:00|12696.3|12694.2|12694.8|12693.5|12699.4|12698|12692.3|12690.5|954
1630071900000|2021-08-27 13:45:00|12695.2|12693.1|12679|12676.9|12695.2|12693.2|12672|12669.9|1031
1630072200000|2021-08-27 13:50:00|12679.1|12677|12670.7|12668.6|12679.1|12677.2|12667.1|12665|1171
1630072500000|2021-08-27 13:55:00|12670.5|12668.4|12673.5|12671.4|12673.7|12671.5|12664.9|12662.8|1000
1630072800000|2021-08-27 14:00:00|12673.6|12671.5|12655.2|12653.1|12693.3|12689|12629.1|12627|1926
1630073100000|2021-08-27 14:05:00|12655.3|12653.2|12639.1|12637|12655.3|12653.2|12637.4|12635.3|1469
1630073400000|2021-08-27 14:10:00|12639.2|12637.1|12635|12632.9|12644|12641.9|12624.3|12621.9|1521
1630073700000|2021-08-27 14:15:00|12635.5|12633.4|12629.7|12627.6|12636.1|12634|12620.9|12618.8|1540
1630074000000|2021-08-27 14:20:00|12629.6|12627.5|12641.8|12639.7|12643.8|12641.7|12625.8|12623.7|1411
1630074300000|2021-08-27 14:25:00|12641.7|12639.6|12636.4|12634.3|12646.2|12644.1|12636.2|12634.1|1088
1630074600000|2021-08-27 14:30:00|12636.2|12634.1|12634.5|12632.4|12636.4|12634.3|12627.7|12625.6|956
1630074900000|2021-08-27 14:35:00|12634.3|12632.2|12619|12616.9|12635.9|12633.8|12617.1|12615|1041
1630075200000|2021-08-27 14:40:00|12618.8|12616.7|12621.6|12619.5|12624.1|12622|12611.5|12609.4|1068
1630075500000|2021-08-27 14:45:00|12621.7|12619.6|12620|12617.9|12621.7|12619.8|12616.1|12614|984
1630075800000|2021-08-27 14:50:00|12620.1|12618|12616.5|12614.4|12631.4|12629.3|12614.7|12612.6|1107
1630076100000|2021-08-27 14:55:00|12616.6|12614.5|12629.9|12627.8|12635.8|12633.7|12615.7|12613.6|1446
1630076400000|2021-08-27 15:00:00|12630.1|12628|12632.6|12630.5|12632.7|12630.6|12625.8|12624|1060
1630076700000|2021-08-27 15:05:00|12632.4|12630.3|12632.4|12630.3|12633.6|12631.5|12628.5|12626.8|524
1630077000000|2021-08-27 15:10:00|12632|12630.7|12627.1|12625|12637.5|12635.4|12624.8|12622.7|695
1630077300000|2021-08-27 15:15:00|12627|12624.9|12629|12626.9|12630.6|12628.9|12626|12624.3|585
1630077600000|2021-08-27 15:20:00|12628.9|12626.8|12631.2|12629.1|12633.5|12631.7|12627.7|12625.8|465
1630077900000|2021-08-27 15:25:00|12631|12628.9|12633.9|12632.6|12633.9|12632.6|12628.3|12626.5|479
1630078200000|2021-08-27 15:30:00|12634.2|12632.9|12624.8|12622.7|12634.7|12633.4|12624.1|12622.2|527
1630078500000|2021-08-27 15:35:00|12624.9|12622.8|12625.2|12623.1|12627.8|12626.2|12622.7|12621|501
1630078800000|2021-08-27 15:40:00|12625|12622.9|12620.1|12618|12627|12625.4|12619.5|12617.5|465
1630079100000|2021-08-27 15:45:00|12620.2|12618.1|12615.2|12613.1|12620.7|12619.2|12613.1|12611.4|626
1630079400000|2021-08-27 15:50:00|12615.3|12613.2|12616.4|12615.1|12616.9|12615.2|12612.4|12610.8|506
1630079700000|2021-08-27 15:55:00|12616.3|12615|12614.5|12613.2|12619.4|12618|12613.6|12611.8|623
1630080000000|2021-08-27 16:00:00|12614.4|12613.1|12615.7|12614.4|12616|12614.4|12611.9|12610|455
1630080300000|2021-08-27 16:05:00|12615.6|12614.3|12611.8|12610.5|12615.9|12614.3|12611.7|12610|437
1630080600000|2021-08-27 16:10:00|12611.9|12610.6|12618.1|12616.8|12618.2|12616.9|12611.8|12610.5|403
1630080900000|2021-08-27 16:15:00|12618.2|12616.9|12618.2|12616.9|12619.2|12617.7|12616|12614.7|424
1630081200000|2021-08-27 16:20:00|12618.1|12616.8|12617.4|12616.1|12618.7|12617|12615.1|12613.7|449
1630081500000|2021-08-27 16:25:00|12617.8|12615.7|12615.1|12613.8|12617.8|12616.1|12614.1|12612.5|320
1630081800000|2021-08-27 16:30:00|12615|12613.7|12613.1|12611|12615.6|12614.3|12611.8|12610.5|476
1630082100000|2021-08-27 16:35:00|12613|12610.9|12613.2|12611.9|12615.7|12614.4|12612.6|12610.9|423
1630082400000|2021-08-27 16:40:00|12612.9|12611.6|12610.9|12609.6|12613.7|12612|12609.5|12607.9|419
1630082700000|2021-08-27 16:45:00|12610.8|12609.5|12610.7|12609.4|12612.5|12611.2|12610.3|12608.4|340
1630083000000|2021-08-27 16:50:00|12610.8|12609.5|12610.1|12608.8|12613.6|12612.2|12609.9|12608.6|412
1630083300000|2021-08-27 16:55:00|12610|12608.7|12608.4|12606.3|12610.4|12608.8|12606.1|12604.4|448
1630083600000|2021-08-27 17:00:00|12608.2|12606.9|12610.9|12609.6|12611.1|12609.8|12607.4|12606.1|376
1630083900000|2021-08-27 17:05:00|12611|12609.7|12615.4|12614.1|12615.7|12614.1|12610.4|12608.8|379
1630084200000|2021-08-27 17:10:00|12615.3|12614|12618.2|12616.9|12618.4|12617.1|12615.3|12614|376
1630084500000|2021-08-27 17:15:00|12618.3|12617|12615.1|12613.8|12619.1|12617.4|12615|12613.4|330
1630084800000|2021-08-27 17:20:00|12615.5|12613.4|12611.9|12610.6|12617.7|12616.2|12611.8|12610.5|284
1630085100000|2021-08-27 17:25:00|12612.3|12610.2|12614.8|12613.5|12615.1|12613.6|12611.9|12610.2|356
1630085400000|2021-08-27 17:30:00|12614.9|12613.6|12611.7|12609.6|12615.6|12614|12611.1|12609.5|309
1630085700000|2021-08-27 17:35:00|12611.9|12609.8|12610.9|12609.6|12612.2|12610.1|12610.5|12608.8|223
1630086000000|2021-08-27 17:40:00|12611|12609.7|12610.1|12608.8|12612.5|12611.2|12609|12607.6|284
1630086300000|2021-08-27 17:45:00|12610|12608.7|12612.6|12611.3|12612.9|12611.5|12609|12607.5|274
1630086600000|2021-08-27 17:50:00|12612.9|12611.6|12615.8|12614.5|12617.1|12615.5|12612.9|12611.6|294
1630086900000|2021-08-27 17:55:00|12615.7|12614.4|12615.8|12614.5|12617.2|12615.5|12615.1|12613.4|297
1630087200000|2021-08-27 18:00:00|12615.7|12614.4|12618.2|12616.9|12619.3|12617.7|12615.7|12614.4|301
1630087500000|2021-08-27 18:05:00|12618.1|12616.8|12618.9|12617.6|12619.6|12618.3|12617.8|12616.4|299
1630087800000|2021-08-27 18:10:00|12619|12617.7|12617.4|12616.1|12619.3|12618|12616.7|12615.4|307
1630088100000|2021-08-27 18:15:00|12617.3|12616|12617.3|12616|12620|12618.6|12617|12615.7|304
1630088400000|2021-08-27 18:20:00|12617.2|12615.9|12615.6|12614.3|12617.8|12615.9|12615.6|12613.9|239
1630088700000|2021-08-27 18:25:00|12615.5|12614.2|12613.8|12612.5|12616.3|12614.7|12613.8|12612.1|315
1630089000000|2021-08-27 18:30:00|12613.7|12612.4|12613.6|12612.3|12614.6|12612.9|12612.6|12611|337
1630089300000|2021-08-27 18:35:00|12613.7|12612.4|12614.7|12613.4|12615.1|12613.5|12612.4|12610.7|222
1630089600000|2021-08-27 18:40:00|12614.8|12613.5|12612.4|12611.1|12615.7|12614.2|12611.7|12610.4|310
1630089900000|2021-08-27 18:45:00|12612.7|12611.4|12615.9|12614.6|12616.4|12615.1|12612.4|12611.1|287
1630090200000|2021-08-27 18:50:00|12615.8|12614.5|12621.2|12619.1|12621.6|12619.6|12615.8|12614.5|397
1630090500000|2021-08-27 18:55:00|12621.1|12619|12620.2|12618.1|12621.7|12620|12618.7|12617|445
1630090800000|2021-08-27 19:00:00|12620.1|12618|12623.2|12621.9|12623.5|12621.9|12619.6|12617.9|267
1630091100000|2021-08-27 19:05:00|12623.1|12621.8|12619.1|12617.8|12624.4|12622.8|12619.1|12617.5|280
1630091400000|2021-08-27 19:10:00|12618.9|12617.6|12618.7|12617.4|12619.4|12617.7|12616.8|12615.5|243
1630091700000|2021-08-27 19:15:00|12618.4|12617.1|12615.5|12614.2|12619.2|12617.6|12615.2|12613.7|258
1630092000000|2021-08-27 19:20:00|12615.7|12614.4|12617.3|12615.2|12617.5|12615.7|12614.3|12613|295
1630092300000|2021-08-27 19:25:00|12617.4|12615.3|12617.6|12616.3|12618.3|12616.7|12616.7|12615.1|319
1630092600000|2021-08-27 19:30:00|12617.7|12616.4|12619.6|12618.3|12620.5|12618.9|12617.4|12615.6|246
1630092900000|2021-08-27 19:35:00|12619.7|12618.4|12619|12617.7|12620.4|12618.8|12618.8|12617.3|228
1630093200000|2021-08-27 19:40:00|12618.9|12617.6|12616.7|12615.4|12620|12618.3|12616.6|12614.9|340
1630093500000|2021-08-27 19:45:00|12616.8|12615.5|12616.6|12615.3|12617.5|12616.2|12615.4|12614|312
1630093800000|2021-08-27 19:50:00|12617|12614.9|12616.1|12614|12617|12615.5|12615.3|12613.6|326
1630094100000|2021-08-27 19:55:00|12615.6|12614.3|12614.2|12612.9|12616.4|12615.1|12613.4|12612.1|402
1630094400000|2021-08-27 20:00:00|12614.7|12612.6|12615.6|12613.5|12616.2|12614.3|12613.8|12611.7|426
1630094700000|2021-08-27 20:05:00|12615.5|12613.4|12616|12613.9|12616.3|12614.2|12615.1|12613|144
1630095000000|2021-08-27 20:10:00|12616.1|12614|12616.6|12614.5|12616.9|12614.8|12615.7|12613.8|165
1630095300000|2021-08-27 20:15:00|12616.5|12614.4|12616.2|12614.1|12618.1|12616|12615.8|12613.9|135
1630095600000|2021-08-27 20:20:00|12616.3|12614.2|12614.7|12612.6|12616.5|12614.4|12614.5|12612.4|119
1630095900000|2021-08-27 20:25:00|12614.6|12612.5|12617.1|12615|12617.8|12615.7|12613.6|12611.5|273
1630096200000|2021-08-27 20:30:00|12617|12614.9|12618.8|12616.7|12619.4|12617.3|12615.7|12613.6|245
1630096500000|2021-08-27 20:35:00|12618.7|12616.6|12618.6|12616.5|12619.2|12617.1|12618.2|12616.1|233
1630096800000|2021-08-27 20:40:00|12618.4|12616.3|12615.3|12613.2|12618.6|12616.5|12614|12611.9|436
1630097100000|2021-08-27 20:45:00|12615.2|12613.1|12614.2|12612.1|12617.2|12615.1|12612.2|12610.1|428
1630097400000|2021-08-27 20:50:00|12613.8|12611.7|12615.6|12613.5|12619.2|12615.3|12612|12608.3|338
1630097700000|2021-08-27 20:55:00|12615.9|12613.8|12616.2|12609.5|12626.5|12619.5|12613.9|12608.1|354
1630267200000|2021-08-29 20:00:00|12633.6|12620.6|12625.2|12612.2|12633.6|12620.6|12625.2|12612.2|5
1630267500000|2021-08-29 20:05:00|12632.3|12619.3|12625.2|12612.2|12633.6|12620.6|12625.2|12612.2|4
1630267800000|2021-08-29 20:10:00|12631.2|12618.2|12625.2|12612.2|12632.3|12619.3|12625.2|12612.2|3
1630268100000|2021-08-29 20:15:00|12635.2|12622.2|12629.2|12616.2|12636.2|12623.2|12628.9|12615.9|12
1630268400000|2021-08-29 20:20:00|12628.9|12615.9|12632.8|12619.8|12635.2|12622.2|12628.9|12615.9|11
1630268700000|2021-08-29 20:25:00|12636.2|12623.2|12632.8|12619.8|12636.2|12623.2|12628.9|12615.9|7
1630269000000|2021-08-29 20:30:00|12635.2|12622.2|12628.9|12615.9|12635.2|12622.2|12628.9|12615.9|6
1630269300000|2021-08-29 20:35:00|12634.3|12621.3|12628.9|12615.9|12635.2|12622.2|12628.9|12615.9|5
1630269600000|2021-08-29 20:40:00|12634.3|12621.3|12635.2|12622.2|12636.2|12623.2|12628.9|12615.9|10
1630269900000|2021-08-29 20:45:00|12632.8|12619.8|12631.1|12618.1|12638.9|12625.9|12627.9|12615.9|31
1630270200000|2021-08-29 20:50:00|12631.6|12618.6|12628.9|12615.9|12631.6|12618.6|12628.9|12615.9|3
1630270500000|2021-08-29 20:55:00|12634.3|12621.3|12632|12619|12635.2|12622.2|12628.9|12615.9|10
1630270800000|2021-08-29 21:00:00|12631.8|12618.8|12626.4|12613.4|12633.2|12620.2|12625.4|12613.4|41
1630271100000|2021-08-29 21:05:00|12626.1|12617.6|12629.9|12616.9|12635.3|12622.3|12624.7|12612.7|61
1630271400000|2021-08-29 21:10:00|12627.4|12614.4|12630.8|12617.8|12633.7|12620.7|12625.1|12613.4|125
1630271700000|2021-08-29 21:15:00|12630.5|12617.5|12627.5|12614.5|12632.9|12619.9|12624.7|12612.9|110
1630272000000|2021-08-29 21:20:00|12627.2|12614.2|12629.3|12616.3|12630.5|12617.5|12626.5|12613.5|80
1630272300000|2021-08-29 21:25:00|12628.4|12615.4|12627.8|12618.7|12631.7|12618.9|12625.6|12613.8|107
1630272600000|2021-08-29 21:30:00|12628.2|12618.1|12630.9|12617.9|12633.6|12620.6|12628|12615.8|132
1630272900000|2021-08-29 21:35:00|12630.6|12617.6|12631.9|12618.9|12632.6|12621|12628.5|12615.5|83
1630273200000|2021-08-29 21:40:00|12631.7|12618.7|12630.9|12621.4|12632.8|12622.2|12629.5|12617|112
1630273500000|2021-08-29 21:45:00|12630.8|12621|12631.2|12618.7|12632.2|12621.9|12630.3|12617.6|75
1630273800000|2021-08-29 21:50:00|12631.5|12618.5|12631.2|12618.2|12631.6|12620.3|12627.7|12617.2|60
1630274100000|2021-08-29 21:55:00|12631|12617.9|12628|12620|12631|12620.5|12625.3|12616.8|39
1630274400000|2021-08-29 22:00:00|12625.4|12617.4|12616.9|12612.2|12628.2|12620.2|12612.7|12606|662
1630274700000|2021-08-29 22:05:00|12616.7|12612.1|12615.5|12611|12619.9|12614.9|12613.8|12609.9|478
1630275000000|2021-08-29 22:10:00|12615.4|12611.1|12615.1|12609|12620.4|12613.4|12611.3|12606.5|295
1630275300000|2021-08-29 22:15:00|12614.7|12608.9|12613.4|12611|12616.3|12611.3|12612.8|12608|258
1630275600000|2021-08-29 22:20:00|12613.5|12610.9|12612.5|12610.4|12615.9|12611.8|12612.5|12609.4|212
1630275900000|2021-08-29 22:25:00|12612.6|12610.3|12611.2|12608.3|12613.8|12610.8|12610.2|12606.9|177
1630276200000|2021-08-29 22:30:00|12610.7|12608.6|12614.4|12612.3|12615.4|12612.6|12610.7|12608.6|335
1630276500000|2021-08-29 22:35:00|12614.8|12612|12615.1|12612.5|12616.7|12613.3|12613.9|12610.6|189
1630276800000|2021-08-29 22:40:00|12615|12612.6|12613.6|12611.5|12616.9|12613.6|12612.8|12610.6|264
1630277100000|2021-08-29 22:45:00|12614.4|12611.9|12613.7|12611.6|12614.7|12611.9|12613.2|12610.6|160
1630277400000|2021-08-29 22:50:00|12613.6|12611.5|12614.3|12611.6|12614.5|12612.1|12613.4|12611.1|92
1630277700000|2021-08-29 22:55:00|12614.2|12611.7|12616.1|12613.5|12616.2|12613.5|12613.9|12611.1|188
1630278000000|2021-08-29 23:00:00|12615.8|12613.7|12615.6|12613.5|12617.7|12615.6|12615.1|12613|209
1630278300000|2021-08-29 23:05:00|12615.5|12613.4|12613.8|12611.7|12615.6|12614.1|12613.5|12610.7|88
1630278600000|2021-08-29 23:10:00|12613.7|12611.6|12614.1|12612|12614.6|12612.5|12613.4|12611.3|112
1630278900000|2021-08-29 23:15:00|12614|12611.9|12614.5|12612.4|12615.6|12613.5|12613.8|12611.7|128
1630279200000|2021-08-29 23:20:00|12614.6|12612.5|12613.1|12611|12614.9|12612.8|12613.1|12611|118
1630279500000|2021-08-29 23:25:00|12613.2|12611.1|12613.5|12611.4|12614|12612.1|12612.8|12610.7|162
1630279800000|2021-08-29 23:30:00|12613.6|12611.5|12612.1|12610|12614.1|12611.6|12612.1|12610|167
1630280100000|2021-08-29 23:35:00|12612.2|12610.1|12612.1|12610|12612.8|12610.3|12611|12608.3|244
1630280400000|2021-08-29 23:40:00|12612|12609.9|12612.1|12607.3|12613.3|12610|12609.9|12606.5|266
1630280700000|2021-08-29 23:45:00|12611.8|12607.5|12612|12609.6|12613.5|12609.7|12610.4|12607.4|334
1630281000000|2021-08-29 23:50:00|12612.1|12609.8|12613.5|12611.4|12613.8|12611.7|12611.9|12608.6|268
1630281300000|2021-08-29 23:55:00|12613.8|12611.7|12613.6|12611.5|12614.6|12612.8|12613.2|12611.1|181
1630281600000|2021-08-30 00:00:00|12613.8|12611.7|12619.5|12617.4|12619.9|12617.8|12610.4|12608.3|463
1630281900000|2021-08-30 00:05:00|12619.7|12617.6|12622.3|12620.2|12622.8|12620.7|12618.9|12617|242
1630282200000|2021-08-30 00:10:00|12622.4|12620.3|12621.1|12619|12622.8|12620.7|12619.3|12617.2|256
1630282500000|2021-08-30 00:15:00|12621.5|12619.4|12618.7|12616.6|12622.7|12621.1|12618.5|12616.4|268
1630282800000|2021-08-30 00:20:00|12619|12616.9|12616.5|12615.2|12619.8|12617.7|12616.4|12614.8|264
1630283100000|2021-08-30 00:25:00|12616.7|12614.6|12615.8|12614.5|12617.9|12616.3|12615.4|12613.8|259
1630283400000|2021-08-30 00:30:00|12616.5|12614.4|12620.3|12618.2|12620.5|12618.4|12614.9|12613.3|301
1630283700000|2021-08-30 00:35:00|12620.4|12618.3|12619.8|12618.5|12620.9|12619.3|12618.4|12616.3|237
1630284000000|2021-08-30 00:40:00|12619.7|12618.4|12619.8|12617.7|12621.8|12620.1|12618.9|12617.1|167
1630284300000|2021-08-30 00:45:00|12619.9|12617.8|12619.1|12617|12620.9|12619|12618.6|12616.7|232
1630284600000|2021-08-30 00:50:00|12619.2|12617.1|12621.6|12619.5|12621.9|12619.8|12616.7|12615.4|291
1630284900000|2021-08-30 00:55:00|12622|12619.9|12619.1|12617|12623|12620.9|12618.6|12616.9|262
1630285200000|2021-08-30 01:00:00|12618.3|12617.3|12622.6|12621.3|12623.1|12621.4|12617.7|12615.6|388
1630285500000|2021-08-30 01:05:00|12623|12620.9|12622.6|12620.5|12625|12623.3|12622|12620.2|235
1630285800000|2021-08-30 01:10:00|12622.5|12620.4|12619.4|12617.3|12622.6|12620.6|12618.2|12616.3|244
1630286100000|2021-08-30 01:15:00|12619.3|12617.2|12615.9|12613.8|12621.9|12620|12615|12613|287
1630286400000|2021-08-30 01:20:00|12615.8|12613.7|12616.8|12614.7|12617|12615.3|12615|12613.3|217
1630286700000|2021-08-30 01:25:00|12616.9|12614.8|12613.9|12612.6|12617.4|12615.7|12613.7|12612|220
1630287000000|2021-08-30 01:30:00|12614|12612.7|12615.1|12613|12616.1|12614.1|12612.2|12610.6|296
1630287300000|2021-08-30 01:35:00|12615.2|12613.1|12627|12624.9|12627.7|12625.2|12614.9|12613.1|443
1630287600000|2021-08-30 01:40:00|12627.2|12625.1|12628.8|12626.7|12629.1|12627|12625.4|12623.3|478
1630287900000|2021-08-30 01:45:00|12628.7|12626.6|12626.3|12624.2|12629.9|12628.3|12625.9|12624.1|334
1630288200000|2021-08-30 01:50:00|12626.5|12624.4|12624.7|12622.6|12626.6|12625|12622.3|12620.2|231
1630288500000|2021-08-30 01:55:00|12624.6|12622.5|12623.4|12622.1|12625.8|12623.9|12622.9|12621.1|405
1630288800000|2021-08-30 02:00:00|12623.3|12622|12622.1|12620|12625.2|12623.1|12621.2|12619.4|352
1630289100000|2021-08-30 02:05:00|12622|12619.9|12622.6|12620.5|12623.6|12621.8|12620.5|12618.6|243
1630289400000|2021-08-30 02:10:00|12622.8|12620.7|12620.8|12618.7|12623.3|12621.2|12620.5|12618.6|301
1630289700000|2021-08-30 02:15:00|12620.7|12618.6|12617|12614.9|12621.6|12619.9|12616.4|12614.7|291
1630290000000|2021-08-30 02:20:00|12616.9|12614.8|12618.8|12616.7|12619.5|12617.6|12616.8|12614.8|279
1630290300000|2021-08-30 02:25:00|12618.3|12617|12618.9|12617.6|12620.2|12618.5|12618.3|12616.4|247
1630290600000|2021-08-30 02:30:00|12619|12617.7|12620.6|12618.5|12621.1|12619.2|12617.7|12615.9|314
1630290900000|2021-08-30 02:35:00|12620.5|12618.4|12619.5|12618.2|12621|12618.9|12618.9|12616.8|244
1630291200000|2021-08-30 02:40:00|12619.6|12618.3|12619.6|12618.3|12620.8|12619|12618.7|12617|166
1630291500000|2021-08-30 02:45:00|12619.8|12617.7|12620.8|12618.7|12620.9|12619.1|12618.7|12616.6|194
1630291800000|2021-08-30 02:50:00|12620.7|12618.6|12622.1|12620.8|12622.5|12620.8|12619.7|12618|149
1630292100000|2021-08-30 02:55:00|12622|12620.7|12626.7|12624.6|12626.9|12624.8|12622|12620.7|376
1630292400000|2021-08-30 03:00:00|12626.6|12624.5|12630.3|12628.2|12631.9|12629.8|12626.2|12624.1|411
1630292700000|2021-08-30 03:05:00|12630.2|12628.1|12629.1|12627|12630.3|12628.2|12628.3|12626.4|212
1630293000000|2021-08-30 03:10:00|12629|12626.9|12626.8|12625.5|12629.1|12627|12626.1|12624|205
1630293300000|2021-08-30 03:15:00|12627.2|12625.1|12627.9|12625.8|12628.6|12627.1|12626.6|12624.9|172
1630293600000|2021-08-30 03:20:00|12628|12625.9|12625.5|12623.4|12628.4|12626.7|12624.4|12622.4|202
1630293900000|2021-08-30 03:25:00|12625.6|12623.5|12624.3|12622.2|12625.7|12624|12622.9|12621.2|208
1630294200000|2021-08-30 03:30:00|12624.2|12622.1|12624|12621.9|12625|12623.2|12623.2|12621.4|168
1630294500000|2021-08-30 03:35:00|12623.9|12621.8|12624|12621.9|12625|12623.3|12623.4|12621.4|167
1630294800000|2021-08-30 03:40:00|12624.1|12622|12625.3|12623.2|12625.9|12624.2|12623.4|12621.7|183
1630295100000|2021-08-30 03:45:00|12625.2|12623.1|12626.1|12624.8|12627.4|12625.7|12624.6|12622.8|178
1630295400000|2021-08-30 03:50:00|12626.4|12624.3|12626.8|12625.5|12628.1|12626.2|12625|12623|137
1630295700000|2021-08-30 03:55:00|12627.3|12625.2|12628.1|12626|12628.3|12626.6|12627.1|12625|165
1630296000000|2021-08-30 04:00:00|12628.2|12626.1|12628.7|12626.6|12628.8|12626.7|12626.7|12624.8|164
1630296300000|2021-08-30 04:05:00|12628.8|12626.7|12626.7|12624.6|12628.8|12626.8|12626|12624.2|118
1630296600000|2021-08-30 04:10:00|12626.6|12624.5|12624.3|12622.2|12626.7|12624.9|12624.2|12622.2|97
1630296900000|2021-08-30 04:15:00|12624.1|12622.8|12623|12620.9|12624.8|12623.1|12622.7|12620.9|152
1630297200000|2021-08-30 04:20:00|12623.1|12621|12624.1|12622|12624.8|12623.1|12622.8|12620.9|137
1630297500000|2021-08-30 04:25:00|12623.7|12622.4|12624.8|12622.7|12625.5|12623.4|12623.7|12622|136
1630297800000|2021-08-30 04:30:00|12624.7|12622.6|12625.4|12623.3|12625.5|12624.1|12623.6|12621.7|194
1630298100000|2021-08-30 04:35:00|12625.3|12623.2|12624.8|12622.7|12625.6|12623.8|12624.4|12622.7|98
1630298400000|2021-08-30 04:40:00|12624.5|12623.2|12623.8|12622.5|12625.3|12623.4|12623.5|12621.7|117
1630298700000|2021-08-30 04:45:00|12623.7|12622.4|12624.3|12623|12625|12623.1|12623.4|12621.7|87
1630299000000|2021-08-30 04:50:00|12624.4|12623.1|12625.5|12623.4|12625.8|12623.8|12624.1|12622.5|82
1630299300000|2021-08-30 04:55:00|12625.6|12623.5|12626.5|12624.4|12627.2|12625.5|12625.1|12623.4|123
1630299600000|2021-08-30 05:00:00|12626.3|12625|12626.4|12624.3|12627.4|12625.7|12625.9|12624|162
1630299900000|2021-08-30 05:05:00|12626.1|12624.8|12629.5|12627.4|12629.8|12627.7|12626|12623.9|187
1630300200000|2021-08-30 05:10:00|12629.6|12627.5|12629.1|12627.8|12630.1|12628.2|12628.4|12626.6|200
1630300500000|2021-08-30 05:15:00|12629.4|12627.3|12630.3|12628.2|12630.9|12629.3|12628.8|12627.2|133
1630300800000|2021-08-30 05:20:00|12629.7|12627.6|12627.9|12626.6|12630.2|12628.1|12627.4|12625.8|154
1630301100000|2021-08-30 05:25:00|12627.8|12626.5|12629.2|12627.9|12629.7|12628|12627.6|12625.9|145
1630301400000|2021-08-30 05:30:00|12629.3|12628|12627.1|12625|12630.6|12628.6|12626.9|12625|214
1630301700000|2021-08-30 05:35:00|12627.2|12625.1|12625.2|12623.9|12627.5|12626.2|12624.7|12623.2|201
1630302000000|2021-08-30 05:40:00|12625.6|12623.5|12625.2|12623.9|12626.6|12625.1|12624.3|12622.6|310
1630302300000|2021-08-30 05:45:00|12625.1|12623.8|12628|12625.9|12628|12626.2|12624.7|12623.1|175
1630302600000|2021-08-30 05:50:00|12627.9|12625.8|12629.1|12627.8|12629.4|12627.8|12627.3|12625.4|275
1630302900000|2021-08-30 05:55:00|12629|12627.7|12630.3|12628.2|12630.7|12629.3|12628.2|12626.5|263
1630303200000|2021-08-30 06:00:00|12630.2|12628.1|12627.9|12626.6|12630.2|12628.1|12624.8|12623.2|356
1630303500000|2021-08-30 06:05:00|12627.8|12626.5|12626.7|12625.4|12628.9|12627.1|12625.1|12623.5|362
1630303800000|2021-08-30 06:10:00|12626.3|12625|12629.1|12627.8|12630.4|12628.7|12625.8|12624.1|453
1630304100000|2021-08-30 06:15:00|12629|12627.7|12626.6|12624.5|12630|12628.3|12625.6|12623.5|424
1630304400000|2021-08-30 06:20:00|12626.5|12624.4|12626.5|12624.4|12627|12625.3|12624.2|12622.4|332
1630304700000|2021-08-30 06:25:00|12626.4|12624.3|12626.3|12624.2|12628|12626.3|12625.4|12623.3|289
1630305000000|2021-08-30 06:30:00|12625.8|12624.5|12629.5|12627.4|12630.4|12628.4|12624.2|12622.6|367
1630305300000|2021-08-30 06:35:00|12629.6|12627.5|12631.4|12630.1|12632.1|12630.4|12628.8|12626.7|389
1630305600000|2021-08-30 06:40:00|12631.7|12629.6|12632|12629.9|12635.2|12633.7|12629.2|12627.5|458
1630305900000|2021-08-30 06:45:00|12632.1|12630|12628.9|12626.8|12634.5|12632.4|12628.3|12626.7|360
1630306200000|2021-08-30 06:50:00|12629|12626.9|12627.3|12626|12630.5|12628.8|12626.3|12624.7|336
1630306500000|2021-08-30 06:55:00|12627.4|12625.3|12625.7|12624.4|12628.6|12626.9|12625|12623.3|358
1630306800000|2021-08-30 07:00:00|12625.8|12624.5|12623.6|12621.5|12626.3|12624.7|12622.8|12621.2|461
1630307100000|2021-08-30 07:05:00|12623.5|12621.4|12625.2|12623.9|12627.2|12625.5|12622.9|12621.2|372
1630307400000|2021-08-30 07:10:00|12625.3|12624|12624.7|12623.4|12627.8|12626.2|12624.5|12622.8|378
1630307700000|2021-08-30 07:15:00|12624.6|12623.3|12625.8|12624.5|12626.5|12624.8|12621.8|12620|404
1630308000000|2021-08-30 07:20:00|12625.5|12624.2|12624.8|12622.7|12627.2|12625.6|12623.5|12621.7|479
1630308300000|2021-08-30 07:25:00|12624.5|12623.2|12625|12623.7|12626.5|12624.7|12621.7|12620.1|413
1630308600000|2021-08-30 07:30:00|12625.1|12623.8|12621.8|12620.5|12626.3|12624.2|12621.1|12619.7|473
1630308900000|2021-08-30 07:35:00|12621.9|12620.6|12620|12618.7|12623|12621.4|12619.6|12618.2|369
1630309200000|2021-08-30 07:40:00|12619.7|12618.4|12618.7|12617.4|12622.1|12620.5|12617.8|12616.3|427
1630309500000|2021-08-30 07:45:00|12618.6|12617.3|12618.1|12616.8|12620.3|12618.9|12617.2|12615.4|387
1630309800000|2021-08-30 07:50:00|12618.5|12616.4|12618.4|12616.3|12619.9|12618.2|12617.4|12615.7|327
1630310100000|2021-08-30 07:55:00|12617.9|12616.6|12614.2|12612.1|12619.2|12617.5|12612.5|12610.9|365
1630310400000|2021-08-30 08:00:00|12614.3|12612.2|12616.6|12615.3|12619.3|12617.6|12614|12612.2|404
1630310700000|2021-08-30 08:05:00|12617|12614.9|12615.4|12614.1|12620|12618.3|12615.3|12613.7|382
1630311000000|2021-08-30 08:10:00|12615.5|12614.2|12612.8|12611.5|12617.1|12615.5|12612.7|12610.7|433
1630311300000|2021-08-30 08:15:00|12613.2|12611.1|12606.8|12605.5|12613.5|12611.9|12605.9|12604.3|395
1630311600000|2021-08-30 08:20:00|12606.7|12605.4|12607.3|12606|12607.9|12606.2|12604.2|12602.5|381
1630311900000|2021-08-30 08:25:00|12607.4|12606.1|12609.1|12607|12610|12608.4|12606.5|12604.8|416
1630312200000|2021-08-30 08:30:00|12609.2|12607.1|12610.6|12608.5|12611.5|12609.7|12607.4|12605.4|412
1630312500000|2021-08-30 08:35:00|12610.8|12608.7|12610.1|12608|12613|12611|12609.3|12607.6|434
1630312800000|2021-08-30 08:40:00|12610|12607.9|12618.2|12616.1|12618.6|12616.8|12609.2|12607.1|539
1630313100000|2021-08-30 08:45:00|12618.1|12616|12616.3|12614.2|12618.6|12616.5|12613.6|12611.9|565
1630313400000|2021-08-30 08:50:00|12616.2|12614.1|12614.8|12612.7|12617.7|12615.8|12614.1|12612.4|388
1630313700000|2021-08-30 08:55:00|12614.9|12612.8|12614.9|12612.8|12615.7|12613.6|12612.4|12610.7|272
1630314000000|2021-08-30 09:00:00|12614.8|12612.7|12617.4|12616.1|12618.2|12616.5|12613|12610.9|326
1630314300000|2021-08-30 09:05:00|12617.8|12615.7|12616.1|12614|12618.8|12617|12615|12613.3|239
1630314600000|2021-08-30 09:10:00|12616.2|12614.1|12616.1|12614|12617.2|12615.4|12614.9|12613.2|235
1630314900000|2021-08-30 09:15:00|12616|12613.9|12617.8|12615.7|12618.8|12616.8|12615.3|12613.2|264
1630315200000|2021-08-30 09:20:00|12617.9|12615.8|12619.2|12617.1|12619.7|12617.6|12616.9|12614.8|192
1630315500000|2021-08-30 09:25:00|12618.8|12617.5|12619.3|12617.2|12619.8|12617.7|12617.7|12615.6|202
1630315800000|2021-08-30 09:30:00|12619.2|12617.1|12621.2|12619.9|12622|12620.7|12619.2|12617.1|277
1630316100000|2021-08-30 09:35:00|12621.1|12619.8|12622.3|12620.2|12622.9|12621|12619.8|12618|285
1630316400000|2021-08-30 09:40:00|12622.4|12620.3|12622.6|12620.5|12622.9|12620.9|12620.2|12618.5|257
1630316700000|2021-08-30 09:45:00|12622.7|12620.6|12625|12622.9|12625.1|12623.4|12621.6|12619.8|256
1630317000000|2021-08-30 09:50:00|12624.9|12622.8|12623|12620.9|12625.8|12623.7|12622.1|12620.4|228
1630317300000|2021-08-30 09:55:00|12623.1|12621|12619.2|12617.1|12623.1|12621|12618.2|12616.4|273
1630317600000|2021-08-30 10:00:00|12619.3|12617.2|12615.3|12613.2|12619.3|12617.2|12614.6|12613|290
1630317900000|2021-08-30 10:05:00|12615.2|12613.1|12617.6|12615.5|12617.6|12615.8|12614.1|12612.2|262
1630318200000|2021-08-30 10:10:00|12617.5|12615.4|12616.5|12614.4|12617.7|12615.8|12614.8|12612.9|246
1630318500000|2021-08-30 10:15:00|12616.6|12614.5|12614.4|12612.3|12617.4|12615.5|12614.2|12612.3|281
1630318800000|2021-08-30 10:20:00|12614.3|12612.2|12613.5|12611.4|12614.3|12612.2|12612.3|12610.5|281
1630319100000|2021-08-30 10:25:00|12613.6|12611.5|12615.3|12613.2|12615.4|12613.6|12613.1|12611|251
1630319400000|2021-08-30 10:30:00|12614.6|12612.5|12612.9|12610.8|12615.2|12613.6|12611.1|12609|255
1630319700000|2021-08-30 10:35:00|12612.8|12610.7|12612.1|12610|12613.3|12611.2|12611.7|12609.6|250
1630320000000|2021-08-30 10:40:00|12612|12609.9|12612.4|12611.1|12613.7|12611.8|12610.7|12609|167
1630320300000|2021-08-30 10:45:00|12612.8|12610.7|12614.5|12612.4|12614.9|12613.4|12611.7|12609.8|188
1630320600000|2021-08-30 10:50:00|12614.4|12612.3|12613.4|12611.3|12614.5|12612.7|12612.2|12610.3|166
1630320900000|2021-08-30 10:55:00|12613.3|12611.2|12610.8|12608.7|12613.4|12611.3|12609.8|12608.2|267
1630321200000|2021-08-30 11:00:00|12610.7|12608.6|12613.6|12611.5|12613.6|12611.5|12608.4|12606.8|338
1630321500000|2021-08-30 11:05:00|12613.5|12611.4|12610.8|12608.7|12613.5|12611.7|12610.1|12608.3|261
1630321800000|2021-08-30 11:10:00|12610.7|12608.6|12610.8|12608.7|12612.9|12611.1|12610.1|12608.4|282
1630322100000|2021-08-30 11:15:00|12610.7|12608.6|12614.5|12612.4|12615.7|12614.4|12610.5|12608.5|202
1630322400000|2021-08-30 11:20:00|12614.4|12612.3|12613.8|12611.7|12614.5|12612.6|12612.5|12610.7|223
1630322700000|2021-08-30 11:25:00|12613.7|12611.6|12612|12609.9|12613.8|12611.8|12611.2|12609.5|244
1630323000000|2021-08-30 11:30:00|12612.1|12610|12611.6|12610.3|12613.4|12611.6|12611.5|12609.7|196
1630323300000|2021-08-30 11:35:00|12611.5|12610.2|12608.6|12607.3|12611.9|12610.2|12608|12606.4|240
1630323600000|2021-08-30 11:40:00|12608.7|12607.4|12608.8|12606.7|12609.5|12607.7|12606.9|12605|256
1630323900000|2021-08-30 11:45:00|12608.5|12606.4|12605.6|12603.5|12608.5|12606.4|12602.7|12601|251
1630324200000|2021-08-30 11:50:00|12605.5|12603.4|12604.4|12602.3|12606.5|12604.4|12603.5|12601.8|241
1630324500000|2021-08-30 11:55:00|12604.3|12602.2|12603.2|12601.1|12606.6|12604.7|12603|12600.9|289
1630324800000|2021-08-30 12:00:00|12603.1|12601|12602|12599.9|12605.3|12603.4|12601.3|12599.4|324
1630325100000|2021-08-30 12:05:00|12602.1|12600|12602|12599.9|12604.1|12602.5|12600.9|12599.3|354
1630325400000|2021-08-30 12:10:00|12601.9|12599.8|12600.7|12599.4|12604.1|12602.4|12599.4|12598|348
1630325700000|2021-08-30 12:15:00|12600.6|12599.3|12601.1|12599.8|12602.8|12601.5|12598.9|12597.2|405
1630326000000|2021-08-30 12:20:00|12601.6|12599.5|12596.5|12595.2|12603.6|12602.3|12596|12594.1|527
1630326300000|2021-08-30 12:25:00|12596.4|12595.1|12598.2|12596.1|12599.1|12597.4|12594.7|12592.9|447
1630326600000|2021-08-30 12:30:00|12598.1|12596|12600.3|12599|12601.7|12600|12598.1|12596|423
1630326900000|2021-08-30 12:35:00|12600.4|12599.1|12601|12599.7|12602.5|12601|12600.4|12598.6|274
1630327200000|2021-08-30 12:40:00|12601.1|12599.8|12600.2|12598.9|12602.5|12601.2|12599.6|12598|314
1630327500000|2021-08-30 12:45:00|12599.7|12598.4|12602.7|12601.4|12603|12601.6|12599.6|12597.8|379
1630327800000|2021-08-30 12:50:00|12602.6|12601.3|12602.3|12601|12607.7|12605.9|12600.1|12598.2|476
1630328100000|2021-08-30 12:55:00|12602.2|12600.9|12605.2|12603.9|12607.3|12605.5|12600.1|12598.5|623
1630328400000|2021-08-30 13:00:00|12605|12603.7|12600.6|12599.3|12608.3|12606.8|12600.1|12598.6|707
1630328700000|2021-08-30 13:05:00|12600.5|12599.2|12594.7|12592.6|12604.8|12602.9|12594.6|12592.5|534
1630329000000|2021-08-30 13:10:00|12594.5|12592.4|12589.5|12587.4|12596.1|12594.4|12588.5|12586.5|474
1630329300000|2021-08-30 13:15:00|12589.4|12587.3|12591.9|12589.8|12592.1|12590.4|12584.9|12582.8|525
1630329600000|2021-08-30 13:20:00|12592|12589.9|12582.5|12580.4|12592.1|12590.3|12581.9|12579.8|610
1630329900000|2021-08-30 13:25:00|12582.2|12580.1|12580.4|12578.3|12583|12581.7|12574.5|12572.6|671
1630330200000|2021-08-30 13:30:00|12580.3|12578.2|12583.8|12581.7|12588.1|12586|12578.6|12576.9|788
1630330500000|2021-08-30 13:35:00|12583.9|12581.8|12590.6|12588.5|12590.8|12589.1|12583.5|12581.6|731
1630330800000|2021-08-30 13:40:00|12590.5|12588.4|12588.6|12587.3|12593.1|12591.8|12587.9|12586.3|703
1630331100000|2021-08-30 13:45:00|12588.5|12587.2|12589.3|12588|12591|12589.2|12583.8|12581.8|609
1630331400000|2021-08-30 13:50:00|12588.6|12587.3|12596.9|12594.8|12600|12597.9|12588.5|12587.1|664
1630331700000|2021-08-30 13:55:00|12597|12594.9|12604.5|12602.4|12604.7|12602.6|12596.7|12594.9|649
1630332000000|2021-08-30 14:00:00|12604.6|12602.5|12603.1|12601|12608.1|12606.1|12599.3|12597.7|944
1630332300000|2021-08-30 14:05:00|12603|12600.9|12601.9|12599.8|12603.1|12601.3|12599.5|12597.8|610
1630332600000|2021-08-30 14:10:00|12601.6|12600.3|12606.6|12605.3|12608.6|12607.2|12601.2|12599.5|636
1630332900000|2021-08-30 14:15:00|12606.7|12605.4|12608.6|12606.5|12612.8|12610.9|12606.6|12605.1|603
1630333200000|2021-08-30 14:20:00|12608.7|12606.6|12605.4|12604.1|12611.9|12610|12605.1|12603.6|575
1630333500000|2021-08-30 14:25:00|12605.7|12603.6|12606.6|12604.5|12608|12606.4|12604.3|12602.6|455
1630333800000|2021-08-30 14:30:00|12606.8|12604.7|12607.6|12606.3|12611.9|12610.4|12605.7|12604.2|568
1630334100000|2021-08-30 14:35:00|12607.5|12606.2|12605.2|12603.9|12609.7|12608|12604.5|12603.2|519
1630334400000|2021-08-30 14:40:00|12605.1|12603.8|12602.7|12600.6|12608.1|12606.5|12601.5|12599.4|535
1630334700000|2021-08-30 14:45:00|12603.1|12601|12596.8|12594.7|12603.9|12602.4|12594.8|12593|523
1630335000000|2021-08-30 14:50:00|12595.8|12594.5|12591|12589.7|12597.7|12595.6|12590.2|12588.1|800
1630335300000|2021-08-30 14:55:00|12591.4|12589.3|12588.9|12587.6|12596.1|12594|12587.8|12586.1|765
1630335600000|2021-08-30 15:00:00|12589|12587.7|12588.1|12586.8|12591.5|12589.9|12584.9|12583.4|657
1630335900000|2021-08-30 15:05:00|12588|12586.7|12587.4|12585.3|12589.3|12588|12583|12581.4|490
1630336200000|2021-08-30 15:10:00|12587.3|12585.2|12589.3|12588|12590.9|12589.3|12586.4|12585|520
1630336500000|2021-08-30 15:15:00|12589.2|12587.9|12597|12594.9|12597.1|12595.4|12589.2|12587.9|448
1630336800000|2021-08-30 15:20:00|12597.1|12595|12596.3|12595|12597.3|12595.8|12595|12593.4|258
1630337100000|2021-08-30 15:25:00|12595.7|12594.4|12604.2|12602.9|12604.9|12603.1|12595.6|12593.8|347
1630337400000|2021-08-30 15:30:00|12604.3|12603|12602.4|12600.3|12604.4|12603.1|12601.9|12600.3|425
1630337700000|2021-08-30 15:35:00|12602.2|12600.1|12609.6|12607.5|12609.6|12607.5|12600.4|12598.8|431
1630338000000|2021-08-30 15:40:00|12609.5|12607.4|12614.3|12612.2|12615.1|12613.5|12608.9|12607.3|441
1630338300000|2021-08-30 15:45:00|12614.2|12612.1|12611.8|12609.7|12615.5|12613.9|12611.1|12609.6|449
1630338600000|2021-08-30 15:50:00|12611.9|12609.8|12608.1|12606.8|12611.9|12610.3|12607.9|12606.2|440
1630338900000|2021-08-30 15:55:00|12608.4|12606.3|12607.8|12605.7|12608.8|12607.1|12605|12603.3|336
1630339200000|2021-08-30 16:00:00|12607.9|12605.8|12611|12608.9|12612|12610.3|12607|12605.6|412
1630339500000|2021-08-30 16:05:00|12610.8|12608.7|12610.9|12609.6|12612.4|12610.9|12609.5|12608.1|488
1630339800000|2021-08-30 16:10:00|12610.8|12609.5|12612.4|12611.1|12614.9|12613.3|12609.9|12608.6|334
1630340100000|2021-08-30 16:15:00|12612.3|12611|12611.5|12610.2|12613.2|12611.5|12610.2|12608.9|287
1630340400000|2021-08-30 16:20:00|12611.6|12610.3|12614.7|12613.4|12614.8|12613.4|12610.5|12609.2|287
1630340700000|2021-08-30 16:25:00|12614.6|12613.3|12612.3|12611|12615|12613.5|12612.1|12610.6|304
1630341000000|2021-08-30 16:30:00|12612.2|12610.9|12612.3|12611|12613.3|12612|12611.4|12609.6|278
1630341300000|2021-08-30 16:35:00|12612.4|12611.1|12612.9|12611.6|12614.2|12612.6|12611.8|12610.5|270
1630341600000|2021-08-30 16:40:00|12613|12611.7|12609.3|12608|12613|12611.7|12609.1|12607.5|329
1630341900000|2021-08-30 16:45:00|12609.4|12608.1|12611.3|12610|12611.8|12610.3|12608.2|12606.4|321
1630342200000|2021-08-30 16:50:00|12611.4|12610.1|12610.4|12608.3|12614.2|12612.5|12609.6|12608.3|249
1630342500000|2021-08-30 16:55:00|12610.2|12608.1|12611.3|12610|12612|12610.6|12608.8|12607.4|286
1630342800000|2021-08-30 17:00:00|12611.2|12609.9|12610.4|12609.1|12612|12610.2|12607.9|12606.6|287
1630343100000|2021-08-30 17:05:00|12610.5|12609.2|12606.6|12605.3|12611.3|12609.8|12606.6|12605.3|343
1630343400000|2021-08-30 17:10:00|12606.5|12605.2|12604.8|12603.5|12607|12605.4|12604.8|12603.1|167
1630343700000|2021-08-30 17:15:00|12604.9|12603.6|12606.4|12605.1|12606.7|12605.4|12604|12602.6|249
1630344000000|2021-08-30 17:20:00|12606.5|12605.2|12607.5|12606.2|12608.3|12606.6|12606.2|12604.7|174
1630344300000|2021-08-30 17:25:00|12607.4|12606.1|12606.4|12605.1|12607.9|12606.2|12605|12603.5|190
1630344600000|2021-08-30 17:30:00|12606.3|12605|12602.6|12601.3|12607.5|12605.8|12602.2|12600.9|316
1630344900000|2021-08-30 17:35:00|12602.5|12601.2|12605.3|12604|12606.4|12605.1|12602.2|12600.8|287
1630345200000|2021-08-30 17:40:00|12605.4|12604.1|12610|12608.7|12610.5|12608.9|12605.1|12603.8|287
1630345500000|2021-08-30 17:45:00|12610.1|12608.8|12610.8|12609.5|12612.2|12610.3|12610|12608.3|179
1630345800000|2021-08-30 17:50:00|12610.9|12609.6|12609.9|12608.6|12612.2|12610.4|12609.8|12608.5|189
1630346100000|2021-08-30 17:55:00|12610|12608.7|12610.9|12609.6|12610.9|12609.6|12609.1|12607.7|310
1630346400000|2021-08-30 18:00:00|12610.7|12609.4|12608.9|12607.6|12611.1|12609.8|12608.3|12606.6|358
1630346700000|2021-08-30 18:05:00|12608.7|12607.4|12607.1|12605.8|12609|12607.7|12606|12604.7|354
1630347000000|2021-08-30 18:10:00|12607|12605.7|12607.5|12606.2|12608.8|12607.5|12606.7|12605.4|250
1630347300000|2021-08-30 18:15:00|12607.6|12606.3|12606.8|12605.5|12607.6|12606.3|12605.4|12604|254
1630347600000|2021-08-30 18:20:00|12606.7|12605.4|12609.1|12607.8|12609.5|12608|12605.7|12604.4|327
1630347900000|2021-08-30 18:25:00|12609.2|12607.9|12611.3|12610|12612|12610.7|12608.4|12607.1|301
1630348200000|2021-08-30 18:30:00|12611.4|12610.1|12612.4|12611.1|12614.2|12612.7|12611.2|12609.9|265
1630348500000|2021-08-30 18:35:00|12612.5|12611.2|12609.6|12608.3|12612.5|12611.2|12608|12606.7|254
1630348800000|2021-08-30 18:40:00|12609.7|12608.4|12610.1|12608.8|12610.7|12608.9|12608.4|12606.8|250
1630349100000|2021-08-30 18:45:00|12610|12608.7|12609.8|12608.5|12611.2|12609.5|12608.8|12607.2|254
1630349400000|2021-08-30 18:50:00|12609.9|12608.6|12609.4|12608.1|12610.5|12608.8|12608.6|12607.2|197
1630349700000|2021-08-30 18:55:00|12609.9|12607.8|12607.2|12605.9|12610.2|12608.5|12606.3|12604.8|369
1630350000000|2021-08-30 19:00:00|12607.4|12606.1|12608.1|12606.8|12608.4|12607|12606.1|12604.8|354
1630350300000|2021-08-30 19:05:00|12608.2|12606.9|12609.3|12608|12610.4|12608.7|12608.1|12606.8|209
1630350600000|2021-08-30 19:10:00|12609.2|12607.9|12612.3|12611|12612.6|12611.3|12609.2|12607.8|192
1630350900000|2021-08-30 19:15:00|12612.2|12610.9|12611.5|12610.2|12612.3|12611|12610.7|12609.2|248
1630351200000|2021-08-30 19:20:00|12611.7|12610.4|12611.2|12609.9|12612.6|12611.2|12611|12609.3|164
1630351500000|2021-08-30 19:25:00|12611.3|12610|12608.2|12606.9|12611.9|12610.6|12608|12606.4|250
1630351800000|2021-08-30 19:30:00|12608.1|12606.8|12607.6|12606.3|12609.5|12607.9|12606.9|12605.2|429
1630352100000|2021-08-30 19:35:00|12607.7|12606.4|12611.9|12609.8|12612|12610.3|12607.6|12606.3|397
1630352400000|2021-08-30 19:40:00|12611.6|12610.3|12614|12612.7|12615.1|12613.7|12611.5|12609.8|492
1630352700000|2021-08-30 19:45:00|12614.2|12612.9|12609.3|12608|12616.1|12614.7|12609.1|12607.5|382
1630353000000|2021-08-30 19:50:00|12609.9|12608.6|12609.1|12607.8|12610.4|12609|12608.1|12606.3|332
1630353300000|2021-08-30 19:55:00|12609|12607.7|12607.1|12605.8|12609.6|12608.1|12606.8|12605.2|498
1630353600000|2021-08-30 20:00:00|12607.5|12605.4|12608.4|12607.1|12610|12608.3|12606.8|12605.4|241
1630353900000|2021-08-30 20:05:00|12608.5|12607.2|12607.7|12605.6|12609.4|12607.6|12607.2|12605.5|184
1630354200000|2021-08-30 20:10:00|12607.6|12605.5|12608.8|12606.7|12609.8|12608.3|12607.4|12605.5|209
1630354500000|2021-08-30 20:15:00|12608.9|12606.8|12608.6|12606.5|12609.3|12607.5|12607.7|12605.9|72
1630354800000|2021-08-30 20:20:00|12608.7|12606.6|12607.9|12605.8|12608.7|12606.6|12605.3|12604|129
1630355100000|2021-08-30 20:25:00|12608|12605.9|12607|12604.9|12613.3|12611.4|12606.9|12604.8|344
1630355400000|2021-08-30 20:30:00|12607.1|12605|12607.9|12605.8|12608.7|12606.9|12606.9|12604.8|168
1630355700000|2021-08-30 20:35:00|12608|12605.9|12610|12607.9|12611.9|12609.8|12606.8|12604.9|283
1630356000000|2021-08-30 20:40:00|12610.1|12608|12609.5|12607.4|12612.4|12610.8|12609.3|12607.2|190
1630356300000|2021-08-30 20:45:00|12609.6|12607.5|12611.7|12609.6|12611.9|12609.8|12608.1|12606|155
1630356600000|2021-08-30 20:50:00|12611.5|12609.4|12608.6|12606.5|12611.6|12609.5|12607|12604.9|319
1630356900000|2021-08-30 20:55:00|12608.9|12606.8|12609|12603.5|12612.7|12608.5|12607.5|12602.3|331
1630357200000|2021-08-30 21:00:00|12610.4|12603.6|12613|12606|12613|12606|12607.2|12600.2|32
1630357500000|2021-08-30 21:05:00|12614.4|12607.4|12612.6|12605.6|12618.5|12611.5|12608.5|12601.5|142
1630357800000|2021-08-30 21:10:00|12611.8|12604.8|12612.1|12605.1|12614.6|12607.6|12609.2|12602.2|125
1630358100000|2021-08-30 21:15:00|12612.5|12605.5|12613.1|12606.1|12614.7|12607.7|12609.6|12602.6|171
1630358400000|2021-08-30 21:20:00|12613.5|12606.5|12614.5|12607.5|12617.4|12610.4|12612.4|12605.4|179
1630358700000|2021-08-30 21:25:00|12614.4|12607.4|12607.7|12600.7|12614.5|12609.3|12606.1|12599.1|306
1630359000000|2021-08-30 21:30:00|12607.5|12600.5|12608.4|12601.5|12610.9|12603.9|12605.2|12598.5|367
1630359300000|2021-08-30 21:35:00|12608.3|12601.3|12609.3|12602.3|12610.6|12603.6|12606.1|12600.6|228
1630359600000|2021-08-30 21:40:00|12609|12602|12610.7|12603.7|12611.7|12604.7|12608.4|12601.7|163
1630359900000|2021-08-30 21:45:00|12610.4|12603.4|12609.7|12602.7|12611.6|12604.6|12607.8|12600.8|179
1630360200000|2021-08-30 21:50:00|12609.6|12602.6|12608.4|12601.4|12613.2|12606.2|12608.1|12601.2|277
1630360500000|2021-08-30 21:55:00|12608.5|12601.5|12609|12602|12610.6|12603.6|12607.3|12601|218
1630360800000|2021-08-30 22:00:00|12609.3|12602.3|12607.7|12605.4|12610.2|12605.6|12607.1|12602.2|327
1630361100000|2021-08-30 22:05:00|12607.9|12605.2|12607.4|12604.8|12608.1|12605.6|12607|12604.3|143
1630361400000|2021-08-30 22:10:00|12607.3|12604.9|12608.3|12606.2|12608.8|12606.3|12607.1|12604.7|160
1630361700000|2021-08-30 22:15:00|12608.5|12606|12608|12605.9|12609.2|12606.4|12607.8|12605.5|122
1630362000000|2021-08-30 22:20:00|12607.9|12605.8|12608|12605.9|12608|12606.4|12607.6|12605.6|85
1630362300000|2021-08-30 22:25:00|12607.9|12605.8|12607.9|12605.8|12608.2|12606.4|12607.6|12605.6|79
1630362600000|2021-08-30 22:30:00|12608|12605.9|12608.4|12606.3|12608.7|12606.6|12607.8|12605.7|91
1630362900000|2021-08-30 22:35:00|12608.5|12606.4|12609.5|12607.4|12610.3|12608.2|12608.4|12606.3|91
1630363200000|2021-08-30 22:40:00|12609.6|12607.5|12609.5|12607.4|12609.7|12607.6|12608.7|12606.9|104
1630363500000|2021-08-30 22:45:00|12609.6|12607.5|12609.4|12607.3|12609.7|12608.1|12609.1|12607.1|100
1630363800000|2021-08-30 22:50:00|12609.5|12607.4|12609.7|12607.6|12609.9|12608|12609.3|12607.3|106
1630364100000|2021-08-30 22:55:00|12609.8|12607.7|12607.2|12605.1|12609.8|12607.7|12606.6|12604.8|130
1630364400000|2021-08-30 23:00:00|12607.3|12605.2|12606.4|12604.3|12607.3|12605.5|12604.7|12602.7|122
1630364700000|2021-08-30 23:05:00|12606.3|12604.2|12606.3|12605|12607|12605|12605.5|12603.9|91
1630365000000|2021-08-30 23:10:00|12606.8|12604.7|12607.3|12605.2|12607.4|12605.3|12606.1|12604.6|78
1630365300000|2021-08-30 23:15:00|12607.4|12605.3|12608.2|12606.1|12608.7|12606.8|12606.7|12605|98
1630365600000|2021-08-30 23:20:00|12608.1|12606|12607.9|12605.8|12608.3|12606.7|12607.5|12605.7|80
1630365900000|2021-08-30 23:25:00|12608|12605.9|12607.5|12605.4|12608.2|12606.1|12607.3|12605.2|57
1630366200000|2021-08-30 23:30:00|12607.4|12605.3|12607.1|12605.8|12607.7|12605.8|12606.6|12605|74
1630366500000|2021-08-30 23:35:00|12607.5|12605.4|12607.7|12606.4|12608.4|12606.7|12607.3|12605.4|61
1630366800000|2021-08-30 23:40:00|12608.4|12606.3|12608.5|12607.2|12609.1|12607.3|12607.8|12605.9|94
1630367100000|2021-08-30 23:45:00|12609|12606.9|12608.5|12606.4|12610|12607.9|12608|12605.9|136
1630367400000|2021-08-30 23:50:00|12608.4|12606.3|12608.6|12606.5|12609.1|12607|12607.9|12606.2|98
1630367700000|2021-08-30 23:55:00|12608.7|12606.6|12610.4|12608.3|12610.6|12608.7|12607.9|12606.1|128
1630368000000|2021-08-31 00:00:00|12610.5|12608.4|12614.8|12613.5|12616.9|12615|12608.9|12607.3|348
1630368300000|2021-08-31 00:05:00|12615.3|12613.2|12609.4|12608.1|12615.3|12613.2|12609.3|12607.9|262
1630368600000|2021-08-31 00:10:00|12609.8|12607.7|12611.3|12609.2|12612.1|12610|12608.3|12606.3|279
1630368900000|2021-08-31 00:15:00|12611.2|12609.1|12610|12607.9|12612.1|12610.3|12603|12600.9|513
1630369200000|2021-08-31 00:20:00|12609.9|12607.8|12612.4|12611.1|12613|12611.3|12607.3|12605.2|398
1630369500000|2021-08-31 00:25:00|12612.8|12610.7|12611.2|12609.1|12613.7|12612|12609.8|12607.7|272
1630369800000|2021-08-31 00:30:00|12611.3|12609.2|12610.7|12608.6|12614.4|12612.3|12610.3|12608.5|292
1630370100000|2021-08-31 00:35:00|12610.8|12608.7|12610|12607.9|12612|12610.3|12609.2|12607.4|247
1630370400000|2021-08-31 00:40:00|12609.9|12607.8|12611.6|12609.5|12612.6|12611|12609.7|12607.8|216
1630370700000|2021-08-31 00:45:00|12611.7|12609.6|12608.8|12606.7|12611.7|12609.9|12608.7|12606.6|188
1630371000000|2021-08-31 00:50:00|12608.7|12606.6|12611.7|12609.6|12611.7|12609.7|12606.8|12604.9|381
1630371300000|2021-08-31 00:55:00|12611.8|12609.7|12607.7|12605.6|12611.8|12609.7|12605.9|12603.9|303
1630371600000|2021-08-31 01:00:00|12607.6|12605.5|12611.2|12609.9|12615.5|12613.6|12606.4|12604.4|552
1630371900000|2021-08-31 01:05:00|12611.1|12609.8|12614.2|12612.1|12614.2|12612.3|12610.6|12608.8|362
1630372200000|2021-08-31 01:10:00|12614.5|12612.4|12613.3|12612|12615.6|12613.6|12613.2|12611.4|302
1630372500000|2021-08-31 01:15:00|12613.2|12611.9|12614.2|12612.1|12614.6|12612.9|12612.3|12610.5|225
1630372800000|2021-08-31 01:20:00|12614.3|12612.2|12613.6|12611.5|12614.5|12612.8|12612.5|12610.4|206
1630373100000|2021-08-31 01:25:00|12613.4|12612.1|12612.8|12610.7|12614.4|12612.8|12611.5|12609.8|190
1630373400000|2021-08-31 01:30:00|12612.7|12610.6|12609.8|12607.7|12614.5|12612.8|12608.7|12607.4|360
1630373700000|2021-08-31 01:35:00|12609.7|12607.6|12612|12609.9|12612.2|12610.5|12608.7|12606.9|394
1630374000000|2021-08-31 01:40:00|12611.6|12610.3|12613.1|12611.8|12614.6|12612.9|12610.9|12609.2|283
1630374300000|2021-08-31 01:45:00|12613.2|12611.9|12612|12609.9|12615.3|12613.3|12611.5|12609.8|278
1630374600000|2021-08-31 01:50:00|12611.9|12609.8|12616.3|12615|12616.6|12615.2|12611.7|12609.8|293
1630374900000|2021-08-31 01:55:00|12616.4|12615.1|12617.4|12615.3|12619.9|12618.1|12615.9|12614|286
1630375200000|2021-08-31 02:00:00|12617.1|12615.8|12621.9|12619.8|12622.1|12620.4|12616.7|12615|316
1630375500000|2021-08-31 02:05:00|12621.7|12619.6|12616.8|12615.5|12622.1|12620.4|12616.7|12615.4|249
1630375800000|2021-08-31 02:10:00|12616.9|12615.6|12619.6|12617.5|12619.7|12618.2|12616.8|12615.2|228
1630376100000|2021-08-31 02:15:00|12619.5|12617.4|12625.6|12623.5|12626.2|12624.5|12618.9|12617.4|301
1630376400000|2021-08-31 02:20:00|12625.5|12623.4|12624|12621.9|12625.5|12624.2|12622.8|12620.9|216
1630376700000|2021-08-31 02:25:00|12624.1|12622|12622|12620.7|12624.9|12623.2|12621.7|12620.1|280
1630377000000|2021-08-31 02:30:00|12622.2|12620.1|12624.4|12623.1|12625.8|12623.7|12621.5|12619.9|202
1630377300000|2021-08-31 02:35:00|12624.5|12623.2|12624.1|12622|12624.9|12623.2|12623.5|12621.8|176
1630377600000|2021-08-31 02:40:00|12624|12621.9|12623.2|12621.9|12624.2|12622.4|12622.6|12621|148
1630377900000|2021-08-31 02:45:00|12623.1|12621.8|12626.1|12624|12626.1|12624.3|12623.1|12621.5|181
1630378200000|2021-08-31 02:50:00|12625.4|12624.1|12625.3|12624|12626.5|12624.8|12625|12623.4|167
1630378500000|2021-08-31 02:55:00|12625.2|12623.9|12622.4|12621.1|12626.1|12624.4|12622.2|12620.4|205
1630378800000|2021-08-31 03:00:00|12622.8|12620.7|12623.3|12621.2|12625|12623.3|12622.5|12620.7|286
1630379100000|2021-08-31 03:05:00|12623.4|12621.3|12621.5|12619.4|12623.6|12621.8|12620.8|12619.2|197
1630379400000|2021-08-31 03:10:00|12621.1|12619.8|12618.8|12617.5|12621.1|12619.8|12617.4|12615.9|303
1630379700000|2021-08-31 03:15:00|12618.7|12617.4|12614.2|12612.9|12618.9|12617.5|12614.1|12612.4|325
1630380000000|2021-08-31 03:20:00|12614.1|12612.8|12614|12611.9|12615.4|12613.6|12612.7|12611|303
1630380300000|2021-08-31 03:25:00|12613.6|12612.3|12611.9|12610.6|12613.9|12612.6|12611.3|12609.6|305
1630380600000|2021-08-31 03:30:00|12611.7|12610.4|12612.6|12611.3|12614.4|12612.6|12611.7|12610.4|219
1630380900000|2021-08-31 03:35:00|12612.5|12611.2|12611.9|12609.8|12612.8|12611.3|12610.8|12609.1|225
1630381200000|2021-08-31 03:40:00|12611.5|12609.4|12612|12610.7|12612.6|12610.8|12610.7|12609|185
1630381500000|2021-08-31 03:45:00|12611.9|12610.6|12610.9|12609.6|12613.3|12611.9|12610.8|12609.1|176
1630381800000|2021-08-31 03:50:00|12610.7|12609.4|12605.2|12603.9|12610.9|12609.4|12605.2|12603.4|297
1630382100000|2021-08-31 03:55:00|12605.7|12604.4|12607.9|12606.6|12608.2|12606.9|12605.5|12603.8|189
1630382400000|2021-08-31 04:00:00|12608|12606.7|12608.9|12607.6|12610|12608.4|12607.3|12605.5|197
1630382700000|2021-08-31 04:05:00|12609|12607.7|12606.5|12604.4|12609.7|12607.9|12606.4|12604.3|164
1630383000000|2021-08-31 04:10:00|12606.6|12604.5|12605.8|12604.5|12607|12605.2|12604.6|12602.6|189
1630383300000|2021-08-31 04:15:00|12605.9|12604.6|12602.4|12601.1|12606.1|12604.6|12602.1|12600.3|217
1630383600000|2021-08-31 04:20:00|12602.3|12601|12605.3|12603.2|12606|12604.3|12602.1|12600.4|187
1630383900000|2021-08-31 04:25:00|12605.4|12603.3|12603|12600.9|12605.7|12603.6|12601.9|12600.1|156
1630384200000|2021-08-31 04:30:00|12602.8|12600.7|12603.6|12602.3|12604.1|12602.5|12602.4|12600.6|140
1630384500000|2021-08-31 04:35:00|12603.7|12602.4|12604.4|12603.1|12605.1|12603.4|12603.4|12601.7|122
1630384800000|2021-08-31 04:40:00|12604.3|12603|12601.8|12599.7|12604.4|12603.1|12601.6|12599.7|138
1630385100000|2021-08-31 04:45:00|12601.7|12599.6|12602.4|12600.3|12602.9|12601.2|12600.8|12599.1|123
1630385400000|2021-08-31 04:50:00|12602.5|12600.4|12602|12600.7|12603.1|12601.5|12601.3|12599.6|143
1630385700000|2021-08-31 04:55:00|12602.1|12600.8|12599.8|12597.7|12602.7|12600.9|12599.3|12597.5|168
1630386000000|2021-08-31 05:00:00|12599.7|12597.6|12595.6|12593.5|12599.7|12597.6|12593.5|12591.4|393
1630386300000|2021-08-31 05:05:00|12595.7|12593.6|12596.9|12594.8|12597.6|12595.9|12595.1|12593|234
1630386600000|2021-08-31 05:10:00|12597|12594.9|12595.2|12593.1|12597|12595.1|12594.2|12592.2|269
1630386900000|2021-08-31 05:15:00|12594.8|12593.5|12590|12588.7|12595.2|12593.6|12590|12588.2|245
1630387200000|2021-08-31 05:20:00|12590.1|12588.8|12592.6|12591.3|12593.9|12592.3|12590|12588.3|252
1630387500000|2021-08-31 05:25:00|12592.9|12590.8|12593.1|12591|12593.9|12592.1|12591.7|12590|187
1630387800000|2021-08-31 05:30:00|12592.7|12591.4|12591.1|12589|12594|12592.3|12590.4|12588.8|236
1630388100000|2021-08-31 05:35:00|12591|12588.9|12589.8|12587.7|12591|12589|12588.3|12586.7|284
1630388400000|2021-08-31 05:40:00|12589.7|12587.6|12586|12583.9|12589.7|12587.7|12583.5|12581.7|456
1630388700000|2021-08-31 05:45:00|12585.6|12584.3|12581.7|12580.4|12586.5|12584.8|12581.3|12579.2|353
1630389000000|2021-08-31 05:50:00|12581.6|12580.3|12583.8|12582.5|12584.9|12583.2|12581.6|12580.3|278
1630389300000|2021-08-31 05:55:00|12583.9|12582.6|12580.2|12578.1|12585.8|12584.1|12579.6|12577.5|475
1630389600000|2021-08-31 06:00:00|12580.3|12578.2|12578.8|12576.7|12581.9|12580|12577|12575.2|520
1630389900000|2021-08-31 06:05:00|12578.9|12576.8|12578.3|12576.2|12580|12578.7|12576.9|12575.3|351
1630390200000|2021-08-31 06:10:00|12578.2|12576.1|12577.4|12576.1|12579|12577.7|12576|12574.5|430
1630390500000|2021-08-31 06:15:00|12577.6|12575.5|12576.6|12575.3|12579|12577.2|12576|12574.4|450
1630390800000|2021-08-31 06:20:00|12576.5|12575.2|12578.9|12576.8|12579.9|12578.1|12574.9|12573.3|416
1630391100000|2021-08-31 06:25:00|12578.6|12577.3|12576.2|12574.1|12579.4|12577.7|12575.7|12574|291
1630391400000|2021-08-31 06:30:00|12576.3|12574.2|12574.9|12572.8|12576.4|12574.5|12570.8|12569.2|493
1630391700000|2021-08-31 06:35:00|12574.8|12572.7|12574.2|12572.1|12575|12573.3|12572.6|12570.8|321
1630392000000|2021-08-31 06:40:00|12574.1|12572|12578.9|12576.8|12579.4|12577.8|12573.5|12571.7|312
1630392300000|2021-08-31 06:45:00|12579|12576.9|12580.5|12579.2|12584.2|12582.5|12578.3|12576.5|361
1630392600000|2021-08-31 06:50:00|12580.4|12579.1|12584.4|12582.3|12584.5|12582.8|12579.1|12577.4|387
1630392900000|2021-08-31 06:55:00|12584.1|12582.8|12583.3|12582|12584.4|12582.9|12581.9|12580.4|395
1630393200000|2021-08-31 07:00:00|12583.6|12582.3|12582.9|12581.6|12586.5|12584.7|12582.7|12581.2|494
1630393500000|2021-08-31 07:05:00|12582.8|12581.5|12580.8|12578.7|12583.7|12582.1|12580.5|12578.6|461
1630393800000|2021-08-31 07:10:00|12580.9|12578.8|12582.1|12580.8|12584.9|12583.1|12579.7|12577.8|523
1630394100000|2021-08-31 07:15:00|12582.2|12580.9|12582.8|12581.5|12584.3|12582.4|12579.5|12578|530
1630394400000|2021-08-31 07:20:00|12582.7|12581.4|12588.1|12586|12588.5|12586.8|12582.7|12581.4|392
1630394700000|2021-08-31 07:25:00|12587.6|12586.3|12585.6|12584.3|12588|12586.3|12582.9|12581.3|521
1630395000000|2021-08-31 07:30:00|12585.8|12584.5|12584.3|12583|12586.5|12584.8|12582.9|12581.4|473
1630395300000|2021-08-31 07:35:00|12584.2|12582.9|12582.9|12581.6|12584.8|12583|12581|12579.3|431
1630395600000|2021-08-31 07:40:00|12583.3|12581.2|12583.2|12581.9|12583.9|12582.5|12580.1|12578.4|473
1630395900000|2021-08-31 07:45:00|12583.3|12582|12585.8|12583.7|12586.4|12584.7|12581.5|12579.7|422
1630396200000|2021-08-31 07:50:00|12585.9|12583.8|12589.5|12588.2|12590.7|12589.1|12585.1|12583.4|352
1630396500000|2021-08-31 07:55:00|12589.4|12588.1|12588.5|12587.2|12591.3|12589.7|12587|12585.5|371
1630396800000|2021-08-31 08:00:00|12588.6|12587.3|12591|12588.9|12591.1|12589.3|12587.3|12585.4|507
1630397100000|2021-08-31 08:05:00|12591.1|12589|12588.1|12586.8|12592.3|12590.6|12587.6|12586.3|543
1630397400000|2021-08-31 08:10:00|12588.2|12586.9|12586.4|12585.1|12588.9|12587.2|12584.4|12582.5|459
1630397700000|2021-08-31 08:15:00|12586.3|12585|12587|12585.7|12589.7|12588|12586|12584.3|463
1630398000000|2021-08-31 08:20:00|12587.1|12585.8|12588.4|12587.1|12590.6|12588.9|12586.7|12585|391
1630398300000|2021-08-31 08:25:00|12588.3|12587|12589.6|12587.5|12589.7|12587.9|12586.6|12585.1|342
1630398600000|2021-08-31 08:30:00|12589.3|12588|12586.8|12585.5|12591.1|12589.3|12586.6|12584.9|438
1630398900000|2021-08-31 08:35:00|12586.7|12585.4|12587.7|12585.6|12591.3|12589.9|12586.7|12585.3|487
1630399200000|2021-08-31 08:40:00|12587.8|12585.7|12587.8|12586.5|12589.4|12588|12586.1|12584.5|421
1630399500000|2021-08-31 08:45:00|12587.7|12586.4|12588.4|12586.3|12588.5|12586.7|12585.9|12584.2|451
1630399800000|2021-08-31 08:50:00|12587.9|12586.6|12591.5|12590.2|12591.5|12590.2|12587.8|12586.2|481
1630400100000|2021-08-31 08:55:00|12591.6|12590.3|12590.8|12589.5|12592.7|12591|12590.5|12588.8|304
1630400400000|2021-08-31 09:00:00|12591|12589.7|12585|12582.9|12591.8|12590.2|12584.6|12582.8|558
1630400700000|2021-08-31 09:05:00|12584.9|12582.8|12580.4|12579.1|12585.4|12583.8|12579.7|12578.1|393
1630401000000|2021-08-31 09:10:00|12580.5|12579.2|12579.7|12578.4|12581.4|12579.5|12578.7|12577|391
1630401300000|2021-08-31 09:15:00|12579.6|12578.3|12577.2|12575.9|12580.1|12578.5|12576.6|12575|264
1630401600000|2021-08-31 09:20:00|12577.3|12576|12575.8|12573.7|12577.7|12576.1|12573.3|12571.5|422
1630401900000|2021-08-31 09:25:00|12575.9|12573.8|12578.5|12576.4|12579.4|12577.9|12574.2|12572.6|423
1630402200000|2021-08-31 09:30:00|12578.6|12576.5|12580.5|12579.2|12581.6|12580|12577.6|12576|419
1630402500000|2021-08-31 09:35:00|12580.4|12579.1|12581.1|12579.8|12583.4|12581.6|12579.7|12578|396
1630402800000|2021-08-31 09:40:00|12581|12579.7|12582.4|12581.1|12583.5|12581.6|12579.9|12578.4|449
1630403100000|2021-08-31 09:45:00|12582.3|12581|12584.9|12583.6|12586.8|12585.2|12581.4|12579.8|385
1630403400000|2021-08-31 09:50:00|12585|12583.7|12584.3|12583|12586.4|12585.1|12583.1|12581.5|365
1630403700000|2021-08-31 09:55:00|12584.4|12583.1|12586.7|12584.6|12587|12585.3|12583.7|12582.4|455
1630404000000|2021-08-31 10:00:00|12586.8|12584.7|12583.6|12582.3|12587.1|12585.5|12582.9|12581.6|450
1630404300000|2021-08-31 10:05:00|12583.5|12582.2|12578.6|12577.3|12583.5|12582.2|12578.6|12577.3|464
1630404600000|2021-08-31 10:10:00|12578.7|12577.4|12575.5|12574.2|12579.3|12577.9|12574|12572.3|502
1630404900000|2021-08-31 10:15:00|12575.4|12574.1|12577.2|12575.9|12579.2|12577.6|12572.9|12571.3|453
1630405200000|2021-08-31 10:20:00|12576.7|12575.4|12573.5|12572.2|12577.6|12576|12573|12571.3|447
1630405500000|2021-08-31 10:25:00|12573.4|12572.1|12571.5|12569.4|12576|12574.4|12570|12568.5|563
1630405800000|2021-08-31 10:30:00|12571.8|12569.7|12575.6|12574.3|12576.5|12574.6|12570.8|12569|426
1630406100000|2021-08-31 10:35:00|12575.7|12574.4|12576.7|12575.4|12580|12578.3|12574.5|12573|440
1630406400000|2021-08-31 10:40:00|12576.8|12575.5|12578.9|12577.6|12579.8|12578.4|12575.6|12573.9|398
1630406700000|2021-08-31 10:45:00|12579|12577.7|12582.8|12581.5|12583.9|12582.3|12576.8|12575.2|741
1630407000000|2021-08-31 10:50:00|12582.7|12581.4|12584|12582.7|12585.6|12584|12582.2|12580.8|864
1630407300000|2021-08-31 10:55:00|12584.2|12582.9|12587.2|12585.1|12591.3|12589.7|12584.2|12582.8|621
1630407600000|2021-08-31 11:00:00|12587.3|12585.2|12587.6|12586.3|12589.7|12588|12586.2|12584.7|500
1630407900000|2021-08-31 11:05:00|12587.7|12586.4|12585.7|12583.6|12588.8|12587.3|12584.9|12583.3|509
1630408200000|2021-08-31 11:10:00|12585.8|12583.7|12584.2|12582.9|12586.3|12584.7|12583|12581.3|475
1630408500000|2021-08-31 11:15:00|12584.1|12582.8|12579|12577.7|12584.2|12582.9|12579|12577.5|470
1630408800000|2021-08-31 11:20:00|12579.1|12577.8|12578.4|12577.1|12580.5|12579.2|12576|12574.4|425
1630409100000|2021-08-31 11:25:00|12578.8|12576.7|12578.5|12577.2|12580.6|12579.3|12577.3|12575.6|528
1630409400000|2021-08-31 11:30:00|12578.4|12577.1|12580.3|12579|12581|12579.4|12576.8|12575.1|520
1630409700000|2021-08-31 11:35:00|12580.1|12578.8|12578.5|12576.4|12580.4|12578.8|12576.7|12575.4|417
1630410000000|2021-08-31 11:40:00|12578.4|12576.3|12576.1|12574.8|12580.1|12578.2|12575.7|12574.2|465
1630410300000|2021-08-31 11:45:00|12576|12574.7|12576.2|12574.9|12577.8|12576|12574.9|12573.2|552
1630410600000|2021-08-31 11:50:00|12576|12574.7|12578.8|12577.5|12581.2|12579.4|12575.3|12573.7|516
1630410900000|2021-08-31 11:55:00|12578.7|12577.4|12580.4|12579.1|12583.9|12582.3|12577.6|12575.9|475
1630411200000|2021-08-31 12:00:00|12580.5|12579.2|12585.3|12584|12587.2|12585.4|12580.4|12579.1|694
1630411500000|2021-08-31 12:05:00|12585.2|12583.9|12584.6|12583.3|12586.7|12585.2|12583.7|12582.4|526
1630411800000|2021-08-31 12:10:00|12584.5|12583.2|12587.5|12586.2|12589.4|12587.7|12582.5|12581.2|378
1630412100000|2021-08-31 12:15:00|12587.4|12586.1|12584.1|12582.8|12587.4|12586.1|12583.6|12582.3|510
1630412400000|2021-08-31 12:20:00|12584.4|12583.1|12584.8|12583.5|12588.3|12587|12583.3|12581.9|635
1630412700000|2021-08-31 12:25:00|12584.7|12583.4|12586.5|12581.4|12586.6|12584.2|12579.3|12577.9|647
1630413000000|2021-08-31 12:30:00|12586.1|12581.7|12593.5|12592.2|12599.8|12598|12586.1|12581.6|977
1630413300000|2021-08-31 12:35:00|12593.4|12592.1|12606.5|12604.4|12608.1|12606|12591.1|12589.5|1015
1630413600000|2021-08-31 12:40:00|12606.6|12604.5|12609.2|12607.1|12611.6|12609.5|12605.3|12603.6|711
1630413900000|2021-08-31 12:45:00|12608.8|12607.5|12605.9|12604.6|12613.7|12612.1|12605.9|12604.3|613
1630414200000|2021-08-31 12:50:00|12606|12604.7|12601.5|12600.2|12610.3|12608.5|12601.1|12599.2|571
1630414500000|2021-08-31 12:55:00|12601.4|12600.1|12601.8|12599.7|12603.2|12601.1|12596.2|12594.6|585
1630414800000|2021-08-31 13:00:00|12601.7|12599.6|12606.3|12604.2|12606.4|12604.8|12597.9|12596.2|782
1630415100000|2021-08-31 13:05:00|12606.4|12604.3|12614.2|12612.1|12617.3|12615.7|12606.4|12604.3|975
1630415400000|2021-08-31 13:10:00|12614.3|12612.2|12617.1|12615.8|12617.8|12615.9|12608.6|12606.5|769
1630415700000|2021-08-31 13:15:00|12617.5|12615.4|12617|12615.7|12620.8|12619.2|12616.8|12615.1|712
1630416000000|2021-08-31 13:20:00|12617.1|12615.8|12610.5|12609.2|12617.4|12615.8|12609.8|12608.1|593
1630416300000|2021-08-31 13:25:00|12610.6|12609.3|12612.9|12610.8|12616|12614.6|12609.4|12607.9|671
1630416600000|2021-08-31 13:30:00|12613|12611.6|12613.6|12611.5|12617.6|12616.3|12610.2|12608.1|1101
1630416900000|2021-08-31 13:35:00|12613.5|12611.4|12606|12604.7|12613.6|12611.6|12605.8|12604|1004
1630417200000|2021-08-31 13:40:00|12606.2|12604.9|12612|12609.9|12612.6|12610.5|12603.5|12601.4|679
1630417500000|2021-08-31 13:45:00|12612.3|12610.2|12618.6|12617.3|12620.6|12618.8|12607.8|12605.7|979
1630417800000|2021-08-31 13:50:00|12618.7|12617.4|12624.1|12622.8|12625.9|12623.8|12615.9|12614|954
1630418100000|2021-08-31 13:55:00|12624|12622.7|12623.5|12621.4|12630.4|12628.3|12622.8|12621.3|901
1630418400000|2021-08-31 14:00:00|12623.6|12621.5|12620.4|12619.1|12626.4|12624.7|12620.2|12618.4|966
1630418700000|2021-08-31 14:05:00|12621.1|12619|12624.7|12622.6|12631.6|12629.5|12620.3|12618.9|991
1630419000000|2021-08-31 14:10:00|12624.8|12622.7|12620.3|12618.2|12628.6|12626.9|12619.7|12618|872
1630419300000|2021-08-31 14:15:00|12619.9|12618.6|12615.6|12614.3|12622.4|12620.5|12614.3|12612.7|889
1630419600000|2021-08-31 14:20:00|12616.1|12614.8|12623.5|12622.2|12626|12624|12616.1|12614.5|790
1630419900000|2021-08-31 14:25:00|12623.4|12622.1|12621.1|12619.8|12627.4|12625.8|12621|12619.7|689
1630420200000|2021-08-31 14:30:00|12621.4|12620.1|12624.3|12623|12624.8|12623.5|12620|12618.7|776
1630420500000|2021-08-31 14:35:00|12624.4|12623.1|12620|12618.7|12627.4|12625.7|12619.2|12617.5|952
1630420800000|2021-08-31 14:40:00|12619.7|12618.4|12609.2|12607.1|12619.8|12618.4|12607.7|12606|836
1630421100000|2021-08-31 14:45:00|12609.3|12607.2|12626.5|12624.4|12629.7|12627.6|12608.3|12606.9|1099
1630421400000|2021-08-31 14:50:00|12626.9|12624.8|12621|12618.9|12631.4|12629.3|12619.2|12617.1|1192
1630421700000|2021-08-31 14:55:00|12621.2|12619.1|12638|12636.7|12641.4|12639.3|12621.2|12619.1|1496
1630422000000|2021-08-31 15:00:00|12638.6|12637.3|12647.3|12645.2|12647.3|12645.2|12630.6|12628.7|1201
1630422300000|2021-08-31 15:05:00|12647.5|12645.4|12648.6|12647.3|12651.1|12649.1|12644.3|12642.4|972
1630422600000|2021-08-31 15:10:00|12648.7|12647.4|12649.5|12647.4|12654.6|12652.7|12647.8|12646.1|850
1630422900000|2021-08-31 15:15:00|12649.6|12647.5|12646.8|12645.5|12649.6|12647.7|12641.9|12640|733
1630423200000|2021-08-31 15:20:00|12646.3|12645|12641.2|12639.9|12648.8|12647.2|12641|12639.3|554
1630423500000|2021-08-31 15:25:00|12641|12639.7|12642.2|12640.9|12645.3|12643.4|12635.8|12633.7|680
1630423800000|2021-08-31 15:30:00|12642.1|12640.8|12637.9|12636.6|12642.9|12641.3|12637.8|12636.2|629
1630424100000|2021-08-31 15:35:00|12638.2|12636.1|12639.7|12638.4|12641.5|12640|12635.3|12633.2|574
1630424400000|2021-08-31 15:40:00|12639.9|12638.6|12630.1|12628.8|12640.1|12638.8|12630|12628.1|650
1630424700000|2021-08-31 15:45:00|12630.3|12629|12629.8|12628.5|12634|12632.7|12628|12626.6|652
1630425000000|2021-08-31 15:50:00|12629.9|12628.6|12630.1|12628.8|12632.2|12630.9|12628.8|12627.5|523
1630425300000|2021-08-31 15:55:00|12630.7|12629.4|12629.9|12628.6|12632.7|12631.2|12629|12627.7|490
1630425600000|2021-08-31 16:00:00|12630.1|12628.8|12627.5|12626.2|12631.3|12630|12626.9|12625.6|505
1630425900000|2021-08-31 16:05:00|12627.6|12626.3|12631|12629.7|12632.1|12630.3|12626.4|12625|529
1630426200000|2021-08-31 16:10:00|12631.1|12629.8|12628.9|12627.6|12635.4|12633.6|12627.3|12625.8|428
1630426500000|2021-08-31 16:15:00|12628.8|12626.7|12628.3|12627|12629.6|12627.9|12627.4|12625.6|355
1630426800000|2021-08-31 16:20:00|12628.8|12626.7|12624.9|12623.6|12630|12628.5|12624.9|12623.1|308
1630427100000|2021-08-31 16:25:00|12625|12623.7|12620.7|12619.4|12626.3|12624.6|12620.1|12618.4|451
1630427400000|2021-08-31 16:30:00|12620.8|12619.5|12623.7|12622.4|12624.9|12623.6|12620.5|12618.7|333
1630427700000|2021-08-31 16:35:00|12623.8|12622.5|12626.3|12624.2|12626.7|12624.9|12622.8|12621|474
1630428000000|2021-08-31 16:40:00|12626.4|12624.3|12624.9|12623.6|12627.9|12626.6|12624.5|12623|409
1630428300000|2021-08-31 16:45:00|12624.8|12623.5|12624.5|12623.2|12625.8|12624.3|12623.8|12622.1|374
1630428600000|2021-08-31 16:50:00|12624.4|12623.1|12624.7|12623.4|12626.8|12625.5|12623.6|12622.3|348
1630428900000|2021-08-31 16:55:00|12624.8|12623.5|12626.9|12625.6|12628.9|12627|12624.6|12622.9|438
1630429200000|2021-08-31 17:00:00|12626.8|12625.5|12625.8|12624.5|12629.1|12627.7|12625.4|12623.7|400
1630429500000|2021-08-31 17:05:00|12626|12624.7|12624.8|12623.5|12628.3|12626.6|12624.4|12622.6|351
1630429800000|2021-08-31 17:10:00|12624.7|12623.4|12627.9|12626.6|12628.5|12626.9|12624.6|12622.9|272
1630430100000|2021-08-31 17:15:00|12628.1|12626.8|12630.8|12629.5|12630.8|12629.5|12627.8|12626.5|327
1630430400000|2021-08-31 17:20:00|12630.9|12629.6|12632.9|12630.8|12636.7|12635|12630.7|12629.4|459
1630430700000|2021-08-31 17:25:00|12632.4|12631.1|12624.6|12623.3|12632.8|12631.3|12623.7|12622.4|487
1630431000000|2021-08-31 17:30:00|12624.9|12622.8|12621.3|12620|12626|12624.7|12620.8|12619|390
1630431300000|2021-08-31 17:35:00|12621.7|12619.6|12616.4|12615.1|12622.2|12620.5|12614.8|12613.1|403
1630431600000|2021-08-31 17:40:00|12616.7|12614.6|12614.3|12612.2|12619.2|12617.5|12613.2|12611.5|389
1630431900000|2021-08-31 17:45:00|12614.4|12612.3|12615.7|12614.4|12616.6|12615.1|12614|12612.2|307
1630432200000|2021-08-31 17:50:00|12615.8|12614.5|12617.2|12615.9|12618.3|12616.8|12614.9|12613.5|376
1630432500000|2021-08-31 17:55:00|12617.3|12616|12616.5|12615.2|12619|12617.5|12616|12614.7|321
1630432800000|2021-08-31 18:00:00|12616.4|12615.1|12619.7|12617.6|12619.7|12617.9|12616.4|12615.1|385
1630433100000|2021-08-31 18:05:00|12619.5|12618.2|12618.7|12617.4|12620.8|12619.2|12617.6|12616|315
1630433400000|2021-08-31 18:10:00|12618.5|12617.2|12619.6|12618.3|12621.5|12620.2|12618.4|12616.9|313
1630433700000|2021-08-31 18:15:00|12619.5|12618.2|12611|12609.7|12619.6|12618.3|12609.9|12608.3|478
1630434000000|2021-08-31 18:20:00|12610.9|12609.6|12604.1|12602|12610.9|12609.6|12603|12601.4|451
1630434300000|2021-08-31 18:25:00|12604.2|12602.1|12608.6|12607.3|12609.8|12608.1|12603.6|12601.7|473
1630434600000|2021-08-31 18:30:00|12608.7|12607.4|12607.6|12606.3|12609.8|12608.5|12606.7|12605|425
1630434900000|2021-08-31 18:35:00|12607.5|12606.2|12611|12609.7|12611.4|12609.9|12607.2|12605.9|402
1630435200000|2021-08-31 18:40:00|12610.9|12609.6|12611|12609.7|12611.4|12609.8|12608.6|12607|301
1630435500000|2021-08-31 18:45:00|12610.9|12609.6|12611.1|12609.8|12612.9|12611.2|12610.7|12609.1|336
1630435800000|2021-08-31 18:50:00|12610.9|12609.6|12611.1|12609.8|12612.9|12611.2|12610.1|12608.4|413
1630436100000|2021-08-31 18:55:00|12611|12609.7|12606.9|12605.6|12612.3|12610.5|12606.7|12605.2|589
1630436400000|2021-08-31 19:00:00|12607.2|12605.9|12613.4|12611.3|12616.6|12614.8|12607.1|12605.8|627
1630436700000|2021-08-31 19:05:00|12613.5|12611.4|12618.1|12616|12618.4|12616.7|12613.5|12611.4|409
1630437000000|2021-08-31 19:10:00|12617.6|12616.3|12618.4|12617.1|12621.8|12620.2|12617.6|12615.9|328
1630437300000|2021-08-31 19:15:00|12618.3|12617|12616.5|12615.2|12619.4|12617.7|12616.1|12614.5|247
1630437600000|2021-08-31 19:20:00|12616.6|12615.3|12614.1|12612.8|12618.3|12617|12614|12612.4|296
1630437900000|2021-08-31 19:25:00|12614.2|12612.9|12617.5|12616.2|12617.8|12616.3|12613.9|12612.6|292
1630438200000|2021-08-31 19:30:00|12617.2|12615.9|12618.6|12617.3|12620.2|12618.7|12615.6|12614.3|427
1630438500000|2021-08-31 19:35:00|12618.7|12617.4|12617.5|12616.2|12619.5|12617.8|12617.3|12615.7|233
1630438800000|2021-08-31 19:40:00|12617.4|12616.1|12616.6|12615.3|12618.5|12616.9|12615|12613.7|275
1630439100000|2021-08-31 19:45:00|12616.5|12615.2|12616.9|12615.6|12618.5|12617.1|12616.5|12615.1|255
1630439400000|2021-08-31 19:50:00|12617.4|12616.1|12618.4|12617.1|12619|12617.3|12616.3|12615|332
1630439700000|2021-08-31 19:55:00|12618.3|12617|12617.1|12615|12619|12617.5|12615.7|12614.4|522
1630440000000|2021-08-31 20:00:00|12616.7|12615.4|12615.1|12613.8|12618.6|12616.9|12614.8|12613|417
1630440300000|2021-08-31 20:05:00|12615.2|12613.9|12616.3|12614.2|12616.4|12614.6|12614.9|12613.2|218
1630440600000|2021-08-31 20:10:00|12616.2|12614.1|12619.3|12617.2|12619.5|12617.7|12614.8|12613|249
1630440900000|2021-08-31 20:15:00|12619.4|12617.3|12619|12616.9|12621.2|12619.5|12616.9|12615.2|316
1630441200000|2021-08-31 20:20:00|12618.4|12617.1|12617.5|12615.4|12620.3|12618.7|12616.5|12614.9|179
1630441500000|2021-08-31 20:25:00|12617.6|12615.5|12616.1|12614|12617.6|12615.5|12615.4|12613.7|191
1630441800000|2021-08-31 20:30:00|12616.2|12614.1|12616.2|12614.1|12617.5|12615.4|12615.8|12613.8|287
1630442100000|2021-08-31 20:35:00|12616.4|12614.3|12619.3|12617.2|12621|12619|12616.3|12614.2|265
1630442400000|2021-08-31 20:40:00|12619.2|12617.1|12614.4|12612.3|12619.2|12617.1|12613.9|12612.1|206
1630442700000|2021-08-31 20:45:00|12614.3|12612.2|12618.8|12616.7|12619.4|12617.6|12614.3|12612.2|275
1630443000000|2021-08-31 20:50:00|12618.9|12616.8|12616.7|12614.6|12619.1|12617|12616.4|12614.3|225
1630443300000|2021-08-31 20:55:00|12616.4|12614.3|12618.2|12613.4|12619.1|12614.7|12614|12610|357
1630443600000|2021-08-31 21:00:00|12617.9|12610.9|12616.5|12609.5|12622.1|12615.1|12614.8|12607.8|95
1630443900000|2021-08-31 21:05:00|12616.6|12609.6|12616.5|12609.5|12617.2|12610.8|12615.2|12608.2|98
1630444200000|2021-08-31 21:10:00|12616.9|12609.9|12615.3|12608.3|12617.4|12610.4|12615.3|12608.3|108
1630444500000|2021-08-31 21:15:00|12615.4|12608.4|12615.5|12608.5|12616.6|12609.6|12615.3|12608.3|100
1630444800000|2021-08-31 21:20:00|12615.8|12608.8|12616.5|12609.5|12617.4|12610.4|12615.2|12608.2|108
1630445100000|2021-08-31 21:25:00|12616.4|12609.4|12616.4|12609.7|12618.1|12611.6|12615.5|12608.5|133
1630445400000|2021-08-31 21:30:00|12616.5|12609.8|12616.2|12610|12616.7|12610.5|12615.2|12608.6|166
1630445700000|2021-08-31 21:35:00|12616.1|12609.9|12616.2|12609.7|12617.1|12610.6|12614.7|12608.8|188
1630446000000|2021-08-31 21:40:00|12616|12609.9|12616|12609.7|12617|12613.1|12615|12609|296
1630446300000|2021-08-31 21:45:00|12615.7|12609.4|12615.5|12608.5|12616.4|12610.5|12613.7|12607.7|283
1630446600000|2021-08-31 21:50:00|12615.4|12608.4|12615|12608.4|12616.5|12610.5|12613.4|12608|499
1630446900000|2021-08-31 21:55:00|12615.2|12608.7|12614.9|12609.3|12616.4|12609.4|12613.7|12608|266
1630447200000|2021-08-31 22:00:00|12614.4|12610.1|12614.5|12608.4|12616.8|12610.7|12613|12606.6|408
1630447500000|2021-08-31 22:05:00|12615.5|12608.5|12612.7|12610.6|12616.2|12610.8|12612.5|12607.6|422
1630447800000|2021-08-31 22:10:00|12613.9|12609.5|12612.6|12610.5|12613.9|12610.8|12612.1|12609.3|201
1630448100000|2021-08-31 22:15:00|12612.7|12610.6|12612.3|12610.2|12612.8|12611.1|12612|12609.6|104
1630448400000|2021-08-31 22:20:00|12612.4|12610.3|12613.1|12611|12614.6|12612.3|12612.4|12610.3|152
1630448700000|2021-08-31 22:25:00|12613.2|12611.1|12615.1|12613|12615.2|12613.1|12612.9|12610.8|137
1630449000000|2021-08-31 22:30:00|12614.9|12612.8|12615.6|12613.5|12617.2|12615.1|12614.9|12612.8|171
1630449300000|2021-08-31 22:35:00|12615.5|12613.4|12614.7|12612.6|12615.8|12613.7|12614|12611.9|145
1630449600000|2021-08-31 22:40:00|12614.8|12612.7|12616.5|12614.4|12617.8|12615.6|12614.5|12612.4|152
1630449900000|2021-08-31 22:45:00|12616.4|12614.3|12615.9|12613.8|12616.4|12614.3|12615.5|12613.6|57
1630450200000|2021-08-31 22:50:00|12616|12613.9|12617.2|12615.1|12617.4|12615.3|12615.8|12613.7|89
1630450500000|2021-08-31 22:55:00|12617.4|12615.3|12617.3|12615.2|12618.2|12616.1|12617|12614.9|90
1630450800000|2021-08-31 23:00:00|12616.8|12614.7|12619.5|12617.4|12620.4|12618.3|12615.8|12613.7|160
1630451100000|2021-08-31 23:05:00|12619.4|12617.3|12619.7|12617.6|12619.8|12617.7|12618.6|12616.5|129
1630451400000|2021-08-31 23:10:00|12619.8|12617.7|12619.3|12617.2|12619.8|12617.9|12619.2|12617.1|90
1630451700000|2021-08-31 23:15:00|12619.4|12617.3|12620|12617.9|12620.5|12618.4|12619.3|12617.2|116
1630452000000|2021-08-31 23:20:00|12620.3|12618.2|12620.2|12618.1|12621|12618.9|12619.7|12617.6|109
1630452300000|2021-08-31 23:25:00|12620.1|12618|12615.4|12613.3|12624|12621.9|12612.7|12610.6|223
1630452600000|2021-08-31 23:30:00|12615.5|12613.4|12615.3|12613.2|12615.6|12613.8|12615|12612.9|91
1630452900000|2021-08-31 23:35:00|12615.2|12613.1|12619.2|12617.1|12619.3|12617.2|12614.9|12613.1|128
1630453200000|2021-08-31 23:40:00|12619.3|12617.2|12620|12617.9|12620.6|12618.5|12619|12617.1|91
1630453500000|2021-08-31 23:45:00|12620.1|12618|12616.8|12614.7|12620.3|12618.3|12616.8|12614.7|104
1630453800000|2021-08-31 23:50:00|12616.9|12614.8|12616.2|12614.1|12617.2|12615.1|12616.1|12614|62
1630454100000|2021-08-31 23:55:00|12616.3|12614.2|12617.9|12615.8|12618.2|12616.1|12616.2|12614.1|119
1630454400000|2021-09-01 00:00:00|12618|12615.9|12616.5|12614.4|12619.2|12617.6|12615|12613.4|358
1630454700000|2021-09-01 00:05:00|12616.4|12614.3|12611.8|12610.5|12616.7|12614.8|12610.9|12609.3|242
1630455000000|2021-09-01 00:10:00|12612.1|12610|12612.7|12610.6|12614.8|12613.1|12611.9|12610|180
1630455300000|2021-09-01 00:15:00|12612.8|12610.7|12615.5|12613.4|12616.5|12614.7|12612.7|12610.6|268
1630455600000|2021-09-01 00:20:00|12615.6|12613.5|12623.1|12621.8|12623.6|12621.8|12615.1|12613.4|278
1630455900000|2021-09-01 00:25:00|12623.2|12621.9|12621.8|12619.7|12624.6|12622.5|12621.2|12619.4|153
1630456200000|2021-09-01 00:30:00|12621.7|12619.6|12623.8|12622.5|12623.9|12622.5|12620.7|12618.7|241
1630456500000|2021-09-01 00:35:00|12623.7|12622.4|12627.1|12625.8|12627.5|12625.8|12623.6|12622.1|235
1630456800000|2021-09-01 00:40:00|12627.2|12625.9|12629.8|12627.7|12629.9|12628.4|12625.1|12623.5|228
1630457100000|2021-09-01 00:45:00|12629.9|12627.8|12633.4|12632.1|12634.2|12632.4|12628.6|12626.9|356
1630457400000|2021-09-01 00:50:00|12633.1|12631.8|12636.9|12634.8|12638.3|12636.5|12632.1|12630.5|415
1630457700000|2021-09-01 00:55:00|12637|12634.9|12635.3|12633.2|12637.4|12635.9|12634.2|12632.4|387
1630458000000|2021-09-01 01:00:00|12634.9|12633.6|12633.4|12631.3|12637.8|12636.1|12631.6|12629.5|476
1630458300000|2021-09-01 01:05:00|12633.5|12631.4|12633.7|12631.6|12634.3|12632.6|12631.8|12630|408
1630458600000|2021-09-01 01:10:00|12633.6|12631.5|12631.3|12629.2|12633.7|12631.6|12630.1|12628.2|289
1630458900000|2021-09-01 01:15:00|12631.4|12629.3|12631.9|12629.8|12632.6|12630.5|12629.4|12627.6|237
1630459200000|2021-09-01 01:20:00|12632|12629.9|12632|12629.9|12633.4|12631.7|12629.7|12627.9|215
1630459500000|2021-09-01 01:25:00|12632.1|12630|12630.8|12627.8|12632.3|12630.6|12629.3|12627.2|261
1630459800000|2021-09-01 01:30:00|12631.2|12628.2|12631.4|12629.3|12632.3|12630.5|12625.6|12623.5|510
1630460100000|2021-09-01 01:35:00|12631.3|12629.2|12633.6|12631.5|12635.5|12633.5|12628.7|12626.9|439
1630460400000|2021-09-01 01:40:00|12633.3|12632|12633.7|12631.6|12635.4|12633.3|12628.6|12626.9|355
1630460700000|2021-09-01 01:45:00|12633.8|12631.7|12632.4|12631.1|12638|12636|12631.4|12629.6|369
1630461000000|2021-09-01 01:50:00|12632.5|12631.2|12629.7|12627.6|12634|12632|12629.3|12627.6|310
1630461300000|2021-09-01 01:55:00|12629.8|12627.7|12630.7|12628.6|12631.5|12629.5|12628.5|12626.8|281
1630461600000|2021-09-01 02:00:00|12630.6|12628.5|12629.1|12627|12631.4|12629.6|12626.9|12625.3|376
1630461900000|2021-09-01 02:05:00|12629|12626.9|12630.1|12628.8|12630.7|12628.9|12627.9|12626.2|334
1630462200000|2021-09-01 02:10:00|12630.2|12628.9|12633.3|12632|12634.1|12632.4|12629.5|12627.6|350
1630462500000|2021-09-01 02:15:00|12633.4|12631.3|12632.2|12630.1|12634|12632.1|12631.1|12629.4|300
1630462800000|2021-09-01 02:20:00|12632.5|12630.4|12633.7|12631.6|12633.8|12632.1|12630.7|12629.1|324
1630463100000|2021-09-01 02:25:00|12633.8|12631.7|12629.6|12627.5|12633.9|12632.4|12628.4|12626.5|421
1630463400000|2021-09-01 02:30:00|12629.2|12627.1|12628.7|12627.4|12629.9|12628.2|12627.7|12626|379
1630463700000|2021-09-01 02:35:00|12628.6|12627.3|12631.2|12629.1|12631.5|12629.6|12628.4|12626.6|275
1630464000000|2021-09-01 02:40:00|12631.3|12629.2|12629.7|12628.4|12631.6|12629.9|12629.3|12627.5|240
1630464300000|2021-09-01 02:45:00|12629.8|12628.5|12628.5|12627.2|12630.9|12629.4|12627.9|12626.2|293
1630464600000|2021-09-01 02:50:00|12628.9|12626.8|12624.6|12622.5|12628.9|12626.9|12623.9|12622.1|190
1630464900000|2021-09-01 02:55:00|12624.7|12623.4|12622.5|12620.4|12627.3|12625.6|12622.5|12620.4|244
1630465200000|2021-09-01 03:00:00|12622.4|12621.1|12622.6|12620.5|12622.9|12621.1|12620.9|12619.2|228
1630465500000|2021-09-01 03:05:00|12622.8|12620.7|12627|12625.7|12628.2|12626.1|12621.9|12620.5|261
1630465800000|2021-09-01 03:10:00|12627.1|12625.8|12626.5|12624.4|12628.1|12626.1|12624.5|12622.8|273
1630466100000|2021-09-01 03:15:00|12626.6|12624.5|12622.9|12621.6|12627.4|12625.3|12622.9|12621.3|236
1630466400000|2021-09-01 03:20:00|12622.2|12620.9|12620.6|12618.5|12622.5|12620.9|12619.6|12617.5|210
1630466700000|2021-09-01 03:25:00|12620.7|12618.6|12620.3|12619|12620.8|12619.4|12617.5|12615.7|241
1630467000000|2021-09-01 03:30:00|12620.2|12618.9|12620.5|12618.4|12622.2|12620.2|12619.2|12617.8|185
1630467300000|2021-09-01 03:35:00|12620.6|12618.5|12619|12616.9|12620.8|12618.9|12617.6|12615.8|214
1630467600000|2021-09-01 03:40:00|12619.3|12617.2|12619.4|12617.3|12619.7|12617.9|12618.3|12616.4|189
1630467900000|2021-09-01 03:45:00|12619.3|12617.2|12620.5|12618.4|12621|12619.3|12619|12617.2|163
1630468200000|2021-09-01 03:50:00|12620.6|12618.5|12619.2|12617.1|12620.6|12618.8|12617.2|12615.5|194
1630468500000|2021-09-01 03:55:00|12619.3|12617.2|12619.8|12617.7|12620.5|12618.8|12618.8|12617.1|99
1630468800000|2021-09-01 04:00:00|12620.1|12618|12620.4|12618.3|12620.5|12618.8|12619.1|12617.3|145
1630469100000|2021-09-01 04:05:00|12620.3|12618.2|12619.7|12617.6|12620.5|12618.9|12618.2|12616.6|178
1630469400000|2021-09-01 04:10:00|12619.9|12617.8|12621.3|12619.2|12621.6|12619.8|12618.9|12616.8|160
1630469700000|2021-09-01 04:15:00|12621.1|12619.8|12620.3|12618.2|12621.6|12619.8|12619.7|12618|146
1630470000000|2021-09-01 04:20:00|12620.2|12618.1|12619|12617.7|12620.3|12618.5|12618.1|12616.3|110
1630470300000|2021-09-01 04:25:00|12619.4|12617.3|12619.1|12617.8|12619.6|12617.9|12617.9|12616.2|120
1630470600000|2021-09-01 04:30:00|12619.2|12617.9|12620.6|12618.5|12620.9|12619.2|12618.8|12616.7|112
1630470900000|2021-09-01 04:35:00|12620.5|12618.4|12623.3|12622|12623.7|12622|12619.8|12618.2|185
1630471200000|2021-09-01 04:40:00|12622.4|12621.1|12622.2|12620.1|12624.4|12622.6|12621.4|12619.7|174
1630471500000|2021-09-01 04:45:00|12622.3|12620.2|12623|12620.9|12623|12620.9|12620.9|12619.2|114
1630471800000|2021-09-01 04:50:00|12622.6|12621.3|12623.7|12621.6|12623.8|12621.7|12622.3|12620.4|130
1630472100000|2021-09-01 04:55:00|12623.6|12621.5|12623.4|12622.1|12624.2|12622.5|12622.6|12620.5|156
1630472400000|2021-09-01 05:00:00|12623.8|12621.7|12624.2|12622.1|12624.2|12622.4|12621.3|12619.4|188
1630472700000|2021-09-01 05:05:00|12624.1|12622|12625.2|12623.1|12625.3|12623.6|12623.6|12622|152
1630473000000|2021-09-01 05:10:00|12625.3|12623.2|12626.1|12624.8|12626.7|12625.1|12623.7|12622.1|195
1630473300000|2021-09-01 05:15:00|12626.2|12624.9|12625.2|12623.1|12626.6|12625.1|12624.5|12622.7|160
1630473600000|2021-09-01 05:20:00|12625.1|12623|12624.6|12623.3|12625.8|12624.1|12623.8|12622.1|208
1630473900000|2021-09-01 05:25:00|12625|12622.9|12625.3|12623.2|12626.7|12625|12623.9|12622.1|198
1630474200000|2021-09-01 05:30:00|12624.8|12623.5|12625.6|12624.3|12627.2|12625.5|12624|12622.4|246
1630474500000|2021-09-01 05:35:00|12625.5|12624.2|12625.1|12623|12626.6|12625.1|12623.8|12622.5|231
1630474800000|2021-09-01 05:40:00|12625|12622.9|12620.8|12619.5|12625.9|12624.1|12620.7|12619|273
1630475100000|2021-09-01 05:45:00|12620.7|12619.4|12620.5|12618.4|12621.9|12619.8|12619.9|12618|268
1630475400000|2021-09-01 05:50:00|12620.4|12618.3|12621.1|12619|12621.1|12619.5|12618|12615.9|312
1630475700000|2021-09-01 05:55:00|12621|12618.9|12616.3|12614.2|12621|12619.4|12614.8|12613.3|455
1630476000000|2021-09-01 06:00:00|12616.2|12614.1|12613.1|12611|12617.1|12615.4|12611.1|12609|694
1630476300000|2021-09-01 06:05:00|12612.3|12611.2|12613.1|12611|12614.9|12613.2|12610.6|12608.6|513
1630476600000|2021-09-01 06:10:00|12613.3|12611.2|12613.6|12612.3|12615.7|12614|12611.9|12610.1|434
1630476900000|2021-09-01 06:15:00|12613.7|12612.4|12612.3|12610.2|12614.8|12613|12610|12608.4|360
1630477200000|2021-09-01 06:20:00|12612.2|12610.1|12609.5|12608.2|12613.9|12612.3|12608.7|12607|271
1630477500000|2021-09-01 06:25:00|12609.8|12607.7|12610.2|12608.9|12611.5|12609.7|12609.2|12607.4|345
1630477800000|2021-09-01 06:30:00|12610.3|12609|12608|12606.7|12610.4|12609.1|12605.6|12603.9|428
1630478100000|2021-09-01 06:35:00|12608.1|12606.8|12608.7|12606.6|12610.4|12608.5|12607|12605.3|422
1630478400000|2021-09-01 06:40:00|12608.8|12606.7|12608.8|12607.5|12610.8|12609|12607|12605.3|383
1630478700000|2021-09-01 06:45:00|12609|12607.7|12607.8|12606.5|12610|12608.4|12606.5|12604.7|300
1630479000000|2021-09-01 06:50:00|12607.9|12606.6|12608.1|12606|12609.3|12607.5|12606.7|12604.9|350
1630479300000|2021-09-01 06:55:00|12608.2|12606.1|12604.1|12602|12609.5|12608.2|12602.3|12600.7|548
1630479600000|2021-09-01 07:00:00|12603.5|12602.2|12603.7|12602.4|12606.1|12604.4|12601|12599.6|565
1630479900000|2021-09-01 07:05:00|12604|12602.7|12604|12602.7|12606.9|12605.2|12602.8|12601.2|463
1630480200000|2021-09-01 07:10:00|12603.9|12602.6|12602.5|12600.4|12605|12603.4|12602|12600.4|456
1630480500000|2021-09-01 07:15:00|12602.1|12600.8|12596|12594.7|12603.5|12601.9|12595.3|12593.9|519
1630480800000|2021-09-01 07:20:00|12595.8|12594.5|12596.5|12594.4|12598.2|12596.6|12594.2|12592.8|481
1630481100000|2021-09-01 07:25:00|12596|12594.7|12597.2|12595.1|12597.3|12595.7|12594.3|12592.6|326
1630481400000|2021-09-01 07:30:00|12596.2|12594.9|12597.9|12595.8|12598.7|12597|12595.9|12594.3|343
1630481700000|2021-09-01 07:35:00|12597.5|12596.2|12597.7|12596.4|12599.4|12598.1|12594.6|12593.1|375
1630482000000|2021-09-01 07:40:00|12597.8|12596.5|12596.2|12594.1|12598.8|12597.1|12593.7|12592|381
1630482300000|2021-09-01 07:45:00|12595.9|12594.6|12590.5|12589.2|12596.9|12595.5|12590.3|12588.7|384
1630482600000|2021-09-01 07:50:00|12590.6|12589.3|12587.7|12585.6|12591.2|12589.4|12583.5|12581.7|447
1630482900000|2021-09-01 07:55:00|12587.8|12585.7|12587.7|12586.4|12589.5|12587.7|12586.3|12584.7|475
1630483200000|2021-09-01 08:00:00|12587.4|12586.1|12589.5|12588.2|12590.5|12589.2|12587.3|12585.5|461
1630483500000|2021-09-01 08:05:00|12589.6|12588.3|12586.4|12585.1|12590.5|12589|12586.2|12584.7|424
1630483800000|2021-09-01 08:10:00|12586.5|12585.2|12587.6|12586.3|12588.6|12587|12586|12584.3|479
1630484100000|2021-09-01 08:15:00|12587.7|12586.4|12584.8|12583.5|12588.5|12587.1|12584.1|12582.4|440
1630484400000|2021-09-01 08:20:00|12584.9|12583.6|12588.6|12587.3|12588.8|12587.5|12584.1|12582.3|326
1630484700000|2021-09-01 08:25:00|12588.7|12587.4|12591.7|12589.6|12592.7|12590.9|12588.2|12586.9|358
1630485000000|2021-09-01 08:30:00|12591.8|12589.7|12594.1|12592|12596.8|12595|12591.1|12589.5|378
1630485300000|2021-09-01 08:35:00|12594.2|12592.1|12594.2|12592.1|12595.1|12593.4|12592|12590.5|380
1630485600000|2021-09-01 08:40:00|12594.3|12592.9|12591.3|12590|12595.6|12594|12589.7|12588.3|334
1630485900000|2021-09-01 08:45:00|12591.4|12590.1|12593|12590.9|12594.8|12593.2|12591.2|12589.7|288
1630486200000|2021-09-01 08:50:00|12592.7|12591.4|12594.9|12592.8|12595.9|12594.2|12592.5|12590.9|222
1630486500000|2021-09-01 08:55:00|12594.8|12592.7|12593.2|12591.1|12597.3|12595.5|12592.6|12590.9|247
1630486800000|2021-09-01 09:00:00|12593|12591.7|12598.2|12596.1|12599.6|12598.3|12592.5|12590.9|357
1630487100000|2021-09-01 09:05:00|12598.1|12596|12597|12595.7|12598.8|12597.1|12596.4|12594.7|288
1630487400000|2021-09-01 09:10:00|12596.9|12595.6|12600.7|12599.4|12601|12599.5|12595.6|12594|301
1630487700000|2021-09-01 09:15:00|12600.4|12599.1|12604.9|12602.8|12607|12605|12600.1|12598.4|530
1630488000000|2021-09-01 09:20:00|12605.3|12603.2|12608.9|12607.6|12609.6|12608|12603.6|12602|504
1630488300000|2021-09-01 09:25:00|12608.8|12607.5|12609|12607.7|12609.4|12607.9|12605.5|12603.9|358
1630488600000|2021-09-01 09:30:00|12608.4|12607.1|12605.3|12603.2|12609.4|12607.6|12604|12602.5|315
1630488900000|2021-09-01 09:35:00|12605.2|12603.1|12606.9|12604.8|12607.9|12606.2|12604|12602.4|264
1630489200000|2021-09-01 09:40:00|12606.5|12605.2|12608.8|12607.5|12609|12607.6|12606.4|12604.8|273
1630489500000|2021-09-01 09:45:00|12608.9|12607.6|12608.2|12606.1|12610.6|12608.8|12607.8|12605.9|230
1630489800000|2021-09-01 09:50:00|12608.1|12606|12606|12603.9|12608.1|12606.1|12604.1|12602.4|304
1630490100000|2021-09-01 09:55:00|12605.6|12604.3|12603.4|12601.3|12606.3|12604.4|12602.4|12600.5|287
1630490400000|2021-09-01 10:00:00|12603.1|12601.8|12600.1|12598|12603.4|12602|12597.6|12596.3|369
1630490700000|2021-09-01 10:05:00|12600|12597.9|12600.4|12598.3|12601.6|12600|12599.2|12597.3|334
1630491000000|2021-09-01 10:10:00|12600.3|12598.2|12601|12598.9|12601.3|12599.6|12598.6|12597.1|209
1630491300000|2021-09-01 10:15:00|12600.2|12598.8|12600.4|12598.3|12601|12599.4|12598.6|12596.8|259
1630491600000|2021-09-01 10:20:00|12599.9|12598.6|12601.1|12599|12601.6|12600.3|12599|12597.2|228
1630491900000|2021-09-01 10:25:00|12601.2|12599.1|12601.3|12599.2|12604.5|12602.8|12600.8|12598.8|334
1630492200000|2021-09-01 10:30:00|12601.2|12599.1|12602.4|12601.1|12605.6|12603.9|12601.1|12599.1|354
1630492500000|2021-09-01 10:35:00|12602.3|12601|12603.4|12601.3|12603.5|12602|12601.7|12599.9|278
1630492800000|2021-09-01 10:40:00|12603.3|12601.2|12601.6|12600.3|12603.5|12602.1|12600.6|12598.9|329
1630493100000|2021-09-01 10:45:00|12602.1|12600|12601.8|12600.5|12602.7|12601.1|12600.7|12599|242
1630493400000|2021-09-01 10:50:00|12601.7|12600.4|12601.9|12600.6|12603.4|12601.8|12600.7|12599|352
1630493700000|2021-09-01 10:55:00|12601.8|12600.5|12599.2|12597.1|12602.2|12600.5|12599|12597|260
1630494000000|2021-09-01 11:00:00|12599.1|12597|12598.3|12597|12600.8|12599.5|12598|12596.7|322
1630494300000|2021-09-01 11:05:00|12598.4|12597.1|12600.5|12599.2|12601.7|12600.3|12598.2|12596.9|323
1630494600000|2021-09-01 11:10:00|12600.4|12599.1|12600.4|12599.1|12602.1|12600.8|12599.9|12598.3|334
1630494900000|2021-09-01 11:15:00|12600.5|12599.2|12600.2|12598.9|12602.1|12600.4|12599.7|12598.4|288
1630495200000|2021-09-01 11:20:00|12600.1|12598.8|12598.4|12597.1|12601.8|12600.5|12596.9|12595.6|315
1630495500000|2021-09-01 11:25:00|12598.3|12597|12598.8|12597.5|12601.6|12600.3|12597.5|12596.2|325
1630495800000|2021-09-01 11:30:00|12598.6|12597.3|12594.3|12593|12599.6|12598.1|12593.4|12591.9|372
1630496100000|2021-09-01 11:35:00|12594.2|12592.9|12590.5|12589.2|12594.4|12593.1|12589.5|12588.2|313
1630496400000|2021-09-01 11:40:00|12590.6|12589.3|12591.5|12590.2|12591.6|12590.2|12588.9|12587.2|179
1630496700000|2021-09-01 11:45:00|12592|12590.7|12592.8|12591.5|12593.3|12591.7|12591.2|12589.7|263
1630497000000|2021-09-01 11:50:00|12592.7|12591.4|12592.8|12591.5|12594|12592.3|12591.2|12589.9|200
1630497300000|2021-09-01 11:55:00|12592.7|12591.4|12596.2|12594.9|12596.2|12594.9|12592.4|12591.1|230
1630497600000|2021-09-01 12:00:00|12596.5|12594.4|12591.1|12589.8|12596.5|12594.8|12591|12589.5|371
1630497900000|2021-09-01 12:05:00|12591.4|12589.3|12593.6|12592.3|12594.3|12592.5|12590.4|12588.7|278
1630498200000|2021-09-01 12:10:00|12593.7|12592.4|12592.5|12589.3|12594.5|12592.8|12591.6|12589.2|345
1630498500000|2021-09-01 12:15:00|12592.2|12590.1|12589.7|12588.4|12593.1|12591.5|12583.4|12581.7|1093
1630498800000|2021-09-01 12:20:00|12589.4|12588.1|12589.1|12587.8|12595.4|12593.4|12585.9|12583.8|760
1630499100000|2021-09-01 12:25:00|12589|12587.7|12586.7|12584.6|12590.7|12589.4|12584.1|12582.3|520
1630499400000|2021-09-01 12:30:00|12586.2|12584.1|12586.4|12585.1|12587.2|12585.6|12582.6|12580.8|698
1630499700000|2021-09-01 12:35:00|12586.3|12585|12586.9|12584.8|12589.2|12587.6|12585.4|12584.1|676
1630500000000|2021-09-01 12:40:00|12587|12584.9|12582.6|12581.3|12587|12585.4|12581.1|12579.8|485
1630500300000|2021-09-01 12:45:00|12582.5|12581.2|12586.6|12585.3|12587|12585.4|12581.8|12580.2|484
1630500600000|2021-09-01 12:50:00|12586.7|12585.4|12585.1|12583.8|12587.9|12586.2|12584.3|12582.7|520
1630500900000|2021-09-01 12:55:00|12585|12583.7|12583.9|12582.6|12585.4|12584.1|12582.1|12580.2|471
1630501200000|2021-09-01 13:00:00|12583.4|12582.1|12587.7|12585.6|12589.7|12588.2|12581.6|12580.3|738
1630501500000|2021-09-01 13:05:00|12587.2|12585.9|12592.8|12591.5|12594|12592.7|12586.2|12584.9|709
1630501800000|2021-09-01 13:10:00|12592.7|12591.4|12599.5|12597.4|12602.1|12600.3|12592.7|12591.4|779
1630502100000|2021-09-01 13:15:00|12599.6|12597.5|12595.4|12594.1|12605.1|12603.2|12594.4|12592.7|762
1630502400000|2021-09-01 13:20:00|12595.5|12594.2|12597|12594.9|12601.1|12599.8|12593.3|12592|709
1630502700000|2021-09-01 13:25:00|12596.5|12595.2|12596.1|12594|12598.8|12597.1|12593.2|12591.3|559
1630503000000|2021-09-01 13:30:00|12595.9|12593.8|12600.7|12599.4|12602.2|12600.6|12593.5|12591.5|947
1630503300000|2021-09-01 13:35:00|12600.6|12599.3|12596|12594.7|12602.7|12601.4|12594.6|12592.9|828
1630503600000|2021-09-01 13:40:00|12596.1|12594.8|12601.4|12599.3|12602.8|12601|12595.1|12593.6|578
1630503900000|2021-09-01 13:45:00|12601.5|12599.4|12599.5|12598.2|12602.6|12601|12596|12594.7|694
1630504200000|2021-09-01 13:50:00|12599.7|12598.4|12601.9|12600.6|12603.9|12602.6|12598.5|12597.2|706
1630504500000|2021-09-01 13:55:00|12602.3|12601|12602.3|12600.2|12605.1|12603.5|12601|12599.7|633
1630504800000|2021-09-01 14:00:00|12602.1|12600.8|12611.3|12610|12613.2|12611.1|12601.2|12599.5|1050
1630505100000|2021-09-01 14:05:00|12611.7|12609.6|12612.5|12610.4|12614.8|12613|12609.4|12607.4|943
1630505400000|2021-09-01 14:10:00|12612.1|12610.8|12613.6|12611.5|12622.2|12620.2|12612.1|12610.3|871
1630505700000|2021-09-01 14:15:00|12613.7|12611.6|12611.7|12610.4|12614.6|12613.1|12605.6|12603.5|844
1630506000000|2021-09-01 14:20:00|12611.8|12610.5|12618.6|12617.3|12620|12618.7|12611.8|12610.2|748
1630506300000|2021-09-01 14:25:00|12618.4|12617.1|12617.5|12615.4|12622.1|12620|12617.1|12613|812
1630506600000|2021-09-01 14:30:00|12617.6|12615.5|12616.9|12615.6|12617.9|12616.3|12610.3|12608.5|888
1630506900000|2021-09-01 14:35:00|12617.3|12616|12624.1|12622.8|12625.7|12624|12614.9|12613.5|836
1630507200000|2021-09-01 14:40:00|12624|12622.7|12625.4|12624.1|12628|12626.4|12622.2|12620.9|642
1630507500000|2021-09-01 14:45:00|12625.3|12624|12622.6|12620.5|12625.3|12624|12616.3|12614.6|949
1630507800000|2021-09-01 14:50:00|12622|12620.7|12612.4|12611.1|12622.5|12620.7|12611.2|12609.4|767
1630508100000|2021-09-01 14:55:00|12612.3|12611|12612.8|12611.5|12614|12612.7|12607.9|12606.6|630
1630508400000|2021-09-01 15:00:00|12613.4|12612.1|12615.6|12614.3|12619.2|12617.6|12609.4|12608.1|774
1630508700000|2021-09-01 15:05:00|12615.7|12614.4|12615.7|12614.4|12618.7|12617.4|12613.5|12611.9|645
1630509000000|2021-09-01 15:10:00|12615.8|12614.5|12613.4|12612.1|12620.3|12618.7|12612.8|12611.5|568
1630509300000|2021-09-01 15:15:00|12613.3|12612|12612.3|12611|12614.1|12612.8|12608.5|12607.2|561
1630509600000|2021-09-01 15:20:00|12612.5|12611.2|12617.9|12616.6|12618.5|12617.2|12612.1|12610.8|569
1630509900000|2021-09-01 15:25:00|12618.1|12616.8|12619.9|12618.6|12621.7|12620.1|12615.5|12614|479
1630510200000|2021-09-01 15:30:00|12620.3|12618.2|12619.8|12618.5|12623.3|12621.7|12618.4|12616.7|521
1630510500000|2021-09-01 15:35:00|12619.7|12618.4|12622.5|12621.2|12624.6|12623.2|12618.6|12617.3|457
1630510800000|2021-09-01 15:40:00|12622.6|12621.3|12622.1|12620.8|12625.9|12624.6|12620.3|12619|487
1630511100000|2021-09-01 15:45:00|12622.2|12620.9|12618.8|12617.5|12622.4|12621.1|12618.5|12616.9|428
1630511400000|2021-09-01 15:50:00|12619.1|12617.8|12618.4|12617.1|12620.2|12618.5|12617.6|12615.8|329
1630511700000|2021-09-01 15:55:00|12618.5|12617.2|12616|12614.7|12619.3|12617.7|12614.8|12613.5|371
1630512000000|2021-09-01 16:00:00|12615.9|12614.6|12613.3|12612|12616.9|12615.4|12610.9|12609.6|510
1630512300000|2021-09-01 16:05:00|12613.2|12611.9|12616.5|12615.2|12617.1|12615.5|12610.9|12609.6|493
1630512600000|2021-09-01 16:10:00|12616.6|12615.3|12609.7|12608.4|12616.8|12615.5|12607.7|12606.4|384
1630512900000|2021-09-01 16:15:00|12609.6|12608.3|12605.5|12604.2|12610.6|12609.3|12605.4|12604.1|331
1630513200000|2021-09-01 16:20:00|12605.4|12604.1|12604.2|12602.9|12608.5|12606.7|12603.7|12602.1|389
1630513500000|2021-09-01 16:25:00|12603.9|12602.6|12600.3|12599|12604.7|12603.4|12598.7|12596.9|495
1630513800000|2021-09-01 16:30:00|12600.4|12599.1|12598|12596.7|12601.4|12599.7|12596.5|12595.2|345
1630514100000|2021-09-01 16:35:00|12598.1|12596.8|12598.4|12597.1|12600.8|12599.4|12597.3|12595.9|324
1630514400000|2021-09-01 16:40:00|12598.5|12597.2|12602.4|12601.1|12602.4|12601.1|12598.1|12596.8|409
1630514700000|2021-09-01 16:45:00|12602.3|12601|12599.9|12598.6|12602.9|12601.6|12599.4|12598.1|404
1630515000000|2021-09-01 16:50:00|12599.6|12598.3|12605.9|12604.6|12607.1|12605.8|12599.5|12598.1|503
1630515300000|2021-09-01 16:55:00|12606|12604.7|12606.3|12605|12606.9|12605.6|12604.9|12603.6|410
1630515600000|2021-09-01 17:00:00|12606.4|12605.1|12606.9|12605.6|12609.2|12607.9|12606|12604.3|338
1630515900000|2021-09-01 17:05:00|12607.1|12605|12608.8|12607.5|12609.7|12608.3|12606.2|12604.8|364
1630516200000|2021-09-01 17:10:00|12608.9|12607.6|12607.6|12606.3|12609.6|12608.3|12605.3|12603.4|365
1630516500000|2021-09-01 17:15:00|12607.5|12605.4|12606.8|12605.5|12607.5|12606|12605.3|12603.7|397
1630516800000|2021-09-01 17:20:00|12606.7|12605.4|12606.3|12605|12607.7|12606.1|12605.5|12603.9|242
1630517100000|2021-09-01 17:25:00|12606.2|12604.9|12602.9|12601.6|12606.3|12605|12602.8|12601.2|257
1630517400000|2021-09-01 17:30:00|12602.8|12601.5|12607.3|12606|12608.2|12606.9|12602.8|12601.5|305
1630517700000|2021-09-01 17:35:00|12607.4|12606.1|12606.2|12604.9|12608.1|12606.3|12605.4|12604.1|252
1630518000000|2021-09-01 17:40:00|12606.5|12605.2|12605.6|12604.3|12607.8|12606.2|12605.4|12604|288
1630518300000|2021-09-01 17:45:00|12605.5|12604.2|12607.7|12606.4|12608.2|12606.5|12605.1|12603.8|268
1630518600000|2021-09-01 17:50:00|12607.6|12606.3|12609.2|12607.9|12609.2|12607.9|12606.1|12604.8|251
1630518900000|2021-09-01 17:55:00|12609.1|12607.8|12611.1|12609.8|12612|12610.4|12608.9|12607.6|306
1630519200000|2021-09-01 18:00:00|12611|12609.7|12611.4|12610.1|12612|12610.6|12609.8|12608.5|341
1630519500000|2021-09-01 18:05:00|12611.5|12610.2|12610.1|12608.8|12612.6|12610.8|12609.9|12608.6|237
1630519800000|2021-09-01 18:10:00|12609.9|12608.6|12613.6|12611.5|12613.9|12612|12609|12607.7|262
1630520100000|2021-09-01 18:15:00|12613.8|12611.7|12615.2|12613.1|12615.9|12614.2|12612.6|12610.9|293
1630520400000|2021-09-01 18:20:00|12615.1|12613|12617.1|12615.8|12617.3|12616|12614.2|12612.9|301
1630520700000|2021-09-01 18:25:00|12616.8|12615.5|12616|12614.7|12617|12615.6|12615.1|12613.6|248
1630521000000|2021-09-01 18:30:00|12616.5|12615.2|12618.9|12617.6|12619.3|12618|12616.5|12615.2|326
1630521300000|2021-09-01 18:35:00|12618.8|12617.5|12623.7|12622.4|12623.7|12622.4|12618.6|12617.3|396
1630521600000|2021-09-01 18:40:00|12623.8|12622.5|12621.3|12620|12623.8|12622.5|12621.2|12619.9|244
1630521900000|2021-09-01 18:45:00|12621.2|12619.9|12618.7|12617.4|12621.3|12620|12617.3|12616|332
1630522200000|2021-09-01 18:50:00|12618.6|12617.3|12617.3|12616|12619.4|12618|12615.8|12614.3|367
1630522500000|2021-09-01 18:55:00|12617.2|12615.9|12616.4|12615.1|12617.3|12616|12614.4|12612.6|422
1630522800000|2021-09-01 19:00:00|12616.6|12615.3|12618.8|12617.5|12619.3|12617.7|12615.7|12614.2|311
1630523100000|2021-09-01 19:05:00|12618.9|12617.6|12619.6|12617.5|12620.6|12618.8|12618|12616.7|372
1630523400000|2021-09-01 19:10:00|12619.3|12618|12617.9|12616.6|12621.8|12620.1|12617.9|12616.3|466
1630523700000|2021-09-01 19:15:00|12618|12616.7|12617.3|12616|12618.3|12616.9|12616.5|12614.9|313
1630524000000|2021-09-01 19:20:00|12617.2|12615.9|12617.2|12615.9|12617.6|12616|12617|12615.4|176
1630524300000|2021-09-01 19:25:00|12617.1|12615.8|12619.7|12618.4|12620.2|12618.9|12617|12615.7|277
1630524600000|2021-09-01 19:30:00|12619.8|12618.5|12620.9|12618.8|12621.6|12620|12618.8|12617.5|333
1630524900000|2021-09-01 19:35:00|12620.8|12618.7|12621.4|12620.1|12621.7|12620.1|12620.3|12618.6|256
1630525200000|2021-09-01 19:40:00|12621.3|12620|12622.1|12620.8|12623.5|12621.8|12620.4|12619.1|301
1630525500000|2021-09-01 19:45:00|12622|12620.7|12623|12621.7|12623|12621.7|12621.2|12619.6|314
1630525800000|2021-09-01 19:50:00|12623.4|12622.1|12622.1|12620.8|12623.9|12622.5|12621.6|12619.9|360
1630526100000|2021-09-01 19:55:00|12622.6|12621.3|12623.6|12622.3|12624.5|12623.2|12622.6|12621|316
1630526400000|2021-09-01 20:00:00|12623.7|12622.4|12626.5|12624.4|12627|12625.7|12623.5|12621.7|334
1630526700000|2021-09-01 20:05:00|12626.4|12624.3|12627.3|12625.2|12628.1|12626.3|12626|12624.2|352
1630527000000|2021-09-01 20:10:00|12627.1|12625|12626.2|12624.1|12627.7|12625.6|12625.5|12623.5|249
1630527300000|2021-09-01 20:15:00|12626.3|12624.2|12625.2|12623.9|12626.5|12624.8|12624.9|12622.9|229
1630527600000|2021-09-01 20:20:00|12625.3|12624|12626.9|12625.6|12627.8|12626.3|12625.2|12623.4|141
1630527900000|2021-09-01 20:25:00|12626.8|12625.5|12624.3|12623|12627|12625.7|12624.1|12622.7|198
1630528200000|2021-09-01 20:30:00|12624.4|12623.1|12620.4|12619.1|12624.5|12623.1|12620.3|12619|201
1630528500000|2021-09-01 20:35:00|12620.5|12619.2|12624.3|12622.2|12624.3|12622.4|12620.3|12618.6|136
1630528800000|2021-09-01 20:40:00|12624.2|12622.1|12623|12620.9|12624.8|12623|12622.6|12620.6|135
1630529100000|2021-09-01 20:45:00|12622.9|12620.8|12622.8|12620.7|12623.1|12621|12620.9|12618.8|242
1630529400000|2021-09-01 20:50:00|12622.9|12620.8|12621.4|12619.3|12623.1|12621|12621.1|12619|203
1630529700000|2021-09-01 20:55:00|12621.3|12619.2|12622.4|12615.4|12623.5|12619.5|12617.7|12614.9|319
1630530000000|2021-09-01 21:00:00|12623.9|12616.9|12625.1|12618.1|12625.1|12618.1|12621.7|12614.7|28
1630530300000|2021-09-01 21:05:00|12624.1|12617.1|12622.9|12615.9|12624.7|12617.7|12619.9|12612.9|174
1630530600000|2021-09-01 21:10:00|12622.4|12615.4|12622.3|12615.3|12623.4|12616.4|12621.8|12614.8|58
1630530900000|2021-09-01 21:15:00|12622|12615|12622.7|12615.7|12623.6|12616.6|12621.6|12614.6|78
1630531200000|2021-09-01 21:20:00|12622|12615|12623.5|12616.5|12623.7|12616.7|12621.8|12614.8|95
1630531500000|2021-09-01 21:25:00|12623.7|12616.7|12623.1|12616.1|12624|12617|12621.7|12614.7|103
1630531800000|2021-09-01 21:30:00|12623.2|12616.2|12622.3|12616.5|12624.3|12617.5|12621.5|12615.3|144
1630532100000|2021-09-01 21:35:00|12622.8|12616.6|12622.3|12617.6|12624.4|12617.9|12622.3|12615.4|175
1630532400000|2021-09-01 21:40:00|12622|12615.7|12623|12616.2|12624.5|12617.8|12621.8|12615|123
1630532700000|2021-09-01 21:45:00|12623.9|12617.1|12623.4|12618.7|12624|12619|12621.9|12616.7|215
1630533000000|2021-09-01 21:50:00|12623.2|12618.8|12623.2|12618.5|12624.1|12619.7|12621.4|12615.9|225
1630533300000|2021-09-01 21:55:00|12623.1|12618.2|12623.2|12618.7|12624.8|12619.8|12621.5|12616.2|200
1630533600000|2021-09-01 22:00:00|12623.3|12618.4|12621.2|12619.1|12624.5|12619.4|12620.9|12615.7|319
1630533900000|2021-09-01 22:05:00|12621.1|12619|12621|12618.9|12622.3|12619.8|12620.9|12617.2|167
1630534200000|2021-09-01 22:10:00|12621.1|12619|12620.5|12618.4|12621.4|12619.1|12620|12617.9|147
1630534500000|2021-09-01 22:15:00|12620.7|12618.6|12619.7|12617.6|12621|12618.8|12619.5|12617.1|83
1630534800000|2021-09-01 22:20:00|12619.6|12617.5|12620|12617.9|12620.1|12618|12619.5|12617.4|82
1630535100000|2021-09-01 22:25:00|12619.9|12617.8|12620.8|12618.7|12621.8|12619.7|12619.9|12617.8|101
1630535400000|2021-09-01 22:30:00|12620.4|12618.3|12621.8|12619.7|12621.9|12620.1|12620.2|12618.1|90
1630535700000|2021-09-01 22:35:00|12621.7|12619.6|12622.4|12620.3|12622.7|12620.6|12621.7|12619.6|76
1630536000000|2021-09-01 22:40:00|12622.3|12620.2|12620.7|12618.6|12622.4|12620.3|12620.4|12618.3|99
1630536300000|2021-09-01 22:45:00|12620.6|12618.5|12622.3|12620.2|12622.7|12620.6|12620.5|12618.4|97
1630536600000|2021-09-01 22:50:00|12622.5|12620.4|12623.1|12621|12623.4|12621.3|12622.2|12620.1|89
1630536900000|2021-09-01 22:55:00|12623.4|12621.3|12621.9|12619.8|12623.4|12621.3|12621.8|12619.7|129
1630537200000|2021-09-01 23:00:00|12621.8|12619.7|12622.7|12620.6|12623|12621.4|12620.9|12618.8|247
1630537500000|2021-09-01 23:05:00|12622.6|12620.5|12624.1|12622|12624.2|12622.1|12622.1|12620.4|145
1630537800000|2021-09-01 23:10:00|12624.3|12622.2|12624.3|12622.2|12624.4|12622.3|12623.8|12621.7|172
1630538100000|2021-09-01 23:15:00|12624.2|12622.1|12624.3|12622.2|12624.4|12622.7|12623.5|12621.7|130
1630538400000|2021-09-01 23:20:00|12624.2|12622.1|12624|12622.7|12624.5|12622.7|12623.2|12621.5|127
1630538700000|2021-09-01 23:25:00|12623.9|12622.6|12624.3|12622.2|12624.5|12622.6|12623.6|12621.8|125
1630539000000|2021-09-01 23:30:00|12624.4|12622.3|12624.9|12622.8|12625|12623.4|12623.9|12622.1|101
1630539300000|2021-09-01 23:35:00|12625.2|12623.1|12625.1|12623|12626.5|12624.6|12624.9|12623|99
1630539600000|2021-09-01 23:40:00|12625.2|12623.1|12625.1|12623|12625.3|12623.6|12624.6|12622.7|101
1630539900000|2021-09-01 23:45:00|12625.2|12623.1|12624.3|12622.2|12625.2|12623.5|12623.9|12622.1|100
1630540200000|2021-09-01 23:50:00|12624.2|12622.1|12623.7|12621.6|12624.3|12622.6|12623.7|12621.6|74
1630540500000|2021-09-01 23:55:00|12623.4|12621.3|12623.2|12621.1|12623.6|12621.5|12620.7|12619|191
1630540800000|2021-09-02 00:00:00|12622.9|12621.6|12616.6|12615.3|12622.9|12621.6|12616.6|12614.6|480
1630541100000|2021-09-02 00:05:00|12616.7|12615.4|12618|12616.7|12619.5|12617.9|12616.6|12614.7|242
1630541400000|2021-09-02 00:10:00|12618.1|12616.8|12616.2|12614.1|12618.7|12616.9|12615.8|12614.1|208
1630541700000|2021-09-02 00:15:00|12616.3|12614.2|12618.3|12617|12620.4|12618.6|12615.1|12613.8|263
1630542000000|2021-09-02 00:20:00|12618.2|12616.9|12619.3|12618|12620.1|12618.4|12618.2|12616.3|191
1630542300000|2021-09-02 00:25:00|12619.4|12618.1|12628.7|12626.6|12630.5|12628.4|12619.4|12617.7|424
1630542600000|2021-09-02 00:30:00|12628.6|12626.5|12629.1|12627|12629.2|12627.2|12626.3|12624.2|234
1630542900000|2021-09-02 00:35:00|12628.8|12627.5|12631.2|12629.9|12631.8|12630.2|12627.8|12626|335
1630543200000|2021-09-02 00:40:00|12631.1|12629.8|12634.6|12632.5|12636.7|12634.8|12630.2|12628.5|362
1630543500000|2021-09-02 00:45:00|12634.7|12632.6|12635.1|12633.8|12635.9|12633.9|12632.4|12630.6|300
1630543800000|2021-09-02 00:50:00|12635|12633.7|12636.1|12634|12636.3|12634.6|12631.8|12630.3|404
1630544100000|2021-09-02 00:55:00|12635.7|12633.6|12629.9|12627.8|12635.7|12633.6|12628.4|12626.6|271
1630544400000|2021-09-02 01:00:00|12629.5|12628.2|12630.6|12628.5|12632.5|12630.8|12629.5|12628.1|321
1630544700000|2021-09-02 01:05:00|12630.5|12628.4|12629.5|12628.2|12633.7|12632.3|12629.2|12627.6|273
1630545000000|2021-09-02 01:10:00|12629.3|12628|12630.6|12628.5|12632.1|12630.4|12629.1|12627.4|249
1630545300000|2021-09-02 01:15:00|12630.5|12628.4|12630.2|12628.9|12631|12629|12628.5|12626.7|212
1630545600000|2021-09-02 01:20:00|12630.6|12628.5|12629.4|12628.1|12630.7|12629|12627.9|12626.2|266
1630545900000|2021-09-02 01:25:00|12629.1|12627.8|12629.1|12627|12629.9|12628.1|12627.1|12625.4|163
1630546200000|2021-09-02 01:30:00|12629|12626.9|12628.7|12627.4|12630.7|12629.2|12627.5|12625.8|344
1630546500000|2021-09-02 01:35:00|12629.1|12627|12630.7|12628.6|12631|12629.3|12625.2|12623.6|387
1630546800000|2021-09-02 01:40:00|12630.8|12628.7|12634|12631.9|12634|12631.9|12630.4|12628.4|227
1630547100000|2021-09-02 01:45:00|12633.9|12631.8|12636.8|12635.5|12639.5|12637.4|12632|12630.6|339
1630547400000|2021-09-02 01:50:00|12637.1|12635.8|12637.1|12635.8|12637.6|12635.8|12634.2|12632.4|311
1630547700000|2021-09-02 01:55:00|12637|12635.7|12634.9|12632.8|12637.4|12635.7|12633.3|12631.7|253
1630548000000|2021-09-02 02:00:00|12634.6|12633.3|12635.4|12633.3|12637.9|12636.2|12634.1|12632.4|227
1630548300000|2021-09-02 02:05:00|12635.3|12633.2|12634|12631.9|12637.2|12635.1|12632.6|12630.8|193
1630548600000|2021-09-02 02:10:00|12633.9|12631.8|12630.9|12629.6|12634.1|12632|12630.8|12629.1|203
1630548900000|2021-09-02 02:15:00|12631|12629.7|12631.5|12629.4|12632.2|12630.1|12629.3|12627.4|243
1630549200000|2021-09-02 02:20:00|12631.4|12629.3|12631.6|12629.5|12631.8|12630|12630.4|12628.5|219
1630549500000|2021-09-02 02:25:00|12631.7|12629.6|12633.2|12631.1|12633.3|12631.5|12630.8|12629.1|195
1630549800000|2021-09-02 02:30:00|12633.3|12631.2|12630.7|12628.6|12633.3|12631.3|12630.3|12628.2|168
1630550100000|2021-09-02 02:35:00|12630.8|12628.7|12630.7|12628.6|12631.2|12629.3|12629.3|12627.7|194
1630550400000|2021-09-02 02:40:00|12630.8|12628.7|12629.1|12627|12630.9|12629.1|12628.7|12626.8|126
1630550700000|2021-09-02 02:45:00|12629.4|12627.3|12629.4|12628.1|12630.2|12628.4|12628.7|12627|240
1630551000000|2021-09-02 02:50:00|12629.5|12628.2|12633.4|12632.1|12634|12632.1|12629.4|12627.8|203
1630551300000|2021-09-02 02:55:00|12633.5|12632.2|12635.2|12633.1|12636.8|12634.8|12632.8|12631|254
1630551600000|2021-09-02 03:00:00|12635.3|12633.2|12631.9|12630.6|12635.3|12633.2|12631.1|12629.6|184
1630551900000|2021-09-02 03:05:00|12631.8|12630.5|12632|12630.7|12632.5|12630.8|12631.1|12629.3|127
1630552200000|2021-09-02 03:10:00|12632.1|12630.8|12633.5|12632.2|12634.1|12632.3|12631.9|12630.2|150
1630552500000|2021-09-02 03:15:00|12633.6|12632.3|12635.3|12633.2|12636.3|12634.2|12633.2|12631.5|172
1630552800000|2021-09-02 03:20:00|12635.2|12633.1|12633|12630.9|12635.5|12633.7|12632.5|12630.9|191
1630553100000|2021-09-02 03:25:00|12632.9|12630.8|12629.6|12628.3|12633.1|12631.3|12629.5|12627.7|160
1630553400000|2021-09-02 03:30:00|12629.5|12628.2|12630.4|12628.3|12630.7|12628.9|12628.5|12626.8|177
1630553700000|2021-09-02 03:35:00|12630.5|12628.4|12628.8|12627.5|12631|12629.3|12628.5|12626.7|168
1630554000000|2021-09-02 03:40:00|12628.7|12627.4|12629|12626.9|12629.7|12628.1|12628|12626.4|134
1630554300000|2021-09-02 03:45:00|12628.9|12626.8|12629.6|12628.3|12630.4|12629.1|12628.1|12626.4|183
1630554600000|2021-09-02 03:50:00|12629.5|12628.2|12628.2|12626.1|12630.4|12628.7|12627.7|12625.9|156
1630554900000|2021-09-02 03:55:00|12628.1|12626|12628.5|12627.2|12628.9|12627.2|12627.2|12625.5|101
1630555200000|2021-09-02 04:00:00|12628.4|12627.1|12628.2|12626.1|12629|12627.4|12627.4|12625.5|117
1630555500000|2021-09-02 04:05:00|12628.3|12626.2|12626.2|12624.9|12629|12627.3|12626.1|12624.4|166
1630555800000|2021-09-02 04:10:00|12626.3|12625|12629.1|12627|12629.1|12627.4|12625.8|12624.3|138
1630556100000|2021-09-02 04:15:00|12629|12626.9|12628.9|12626.8|12629|12627.3|12627.7|12625.6|109
1630556400000|2021-09-02 04:20:00|12628.1|12626.2|12627.8|12626.5|12628.4|12626.9|12626.9|12625.2|104
1630556700000|2021-09-02 04:25:00|12627.9|12626.6|12627.6|12626.3|12628.4|12626.7|12627.4|12625.9|87
1630557000000|2021-09-02 04:30:00|12627.5|12626.2|12627|12625.7|12628.2|12626.6|12626.7|12625|125
1630557300000|2021-09-02 04:35:00|12627.2|12625.1|12627|12625.7|12627.5|12625.8|12626.7|12625.1|103
1630557600000|2021-09-02 04:40:00|12627.1|12625.8|12626.3|12625|12627.5|12625.9|12626.1|12624.5|132
1630557900000|2021-09-02 04:45:00|12626.2|12624.9|12626.1|12624.8|12626.8|12625.1|12625.9|12624.4|90
1630558200000|2021-09-02 04:50:00|12626|12624.7|12625.6|12623.5|12627.1|12625.7|12624.2|12622.4|162
1630558500000|2021-09-02 04:55:00|12625.2|12623.9|12624.8|12622.7|12625.7|12624|12623.8|12622|147
1630558800000|2021-09-02 05:00:00|12624.4|12623.1|12622.9|12621.6|12625|12623.7|12622.1|12620.4|193
1630559100000|2021-09-02 05:05:00|12623|12621.7|12622.1|12620.8|12623.8|12622.5|12621.7|12620.3|200
1630559400000|2021-09-02 05:10:00|12622|12620.7|12624|12621.9|12624|12622.3|12622|12620.7|155
1630559700000|2021-09-02 05:15:00|12624.1|12622|12624.5|12623.2|12624.9|12623.3|12623.6|12621.8|165
1630560000000|2021-09-02 05:20:00|12624.4|12623.1|12621.1|12619.8|12625.6|12623.8|12620.8|12619.3|188
1630560300000|2021-09-02 05:25:00|12621|12619.7|12621.3|12620|12622.1|12620.4|12620.4|12618.8|127
1630560600000|2021-09-02 05:30:00|12621.2|12619.9|12620|12618.7|12622|12620.3|12619.9|12618.6|158
1630560900000|2021-09-02 05:35:00|12620.1|12618.8|12618.7|12616.6|12621.4|12619.6|12618.2|12616.5|200
1630561200000|2021-09-02 05:40:00|12618.6|12616.5|12617.9|12616.6|12620.3|12618.5|12617.7|12616.2|181
1630561500000|2021-09-02 05:45:00|12618.4|12616.3|12618.3|12617|12619.7|12618.2|12618|12616.3|166
1630561800000|2021-09-02 05:50:00|12618.2|12616.9|12619.8|12618.5|12620.3|12618.6|12618.2|12616.8|167
1630562100000|2021-09-02 05:55:00|12619.9|12618.6|12617.7|12615.6|12620.2|12618.6|12615.9|12614.2|372
1630562400000|2021-09-02 06:00:00|12617.8|12615.7|12617.1|12615|12622|12620.3|12616.4|12614.3|601
1630562700000|2021-09-02 06:05:00|12617.2|12615.1|12620.1|12618|12622.3|12620.5|12616.7|12614.9|325
1630563000000|2021-09-02 06:10:00|12620.2|12618.1|12620.7|12619.4|12621.8|12620.1|12618|12616.2|296
1630563300000|2021-09-02 06:15:00|12620.8|12619.5|12618.5|12617.2|12622.4|12620.6|12618.4|12616.9|284
1630563600000|2021-09-02 06:20:00|12618.4|12617.1|12620|12617.9|12621.8|12620|12618.2|12616.4|221
1630563900000|2021-09-02 06:25:00|12619.9|12617.8|12619.4|12617.3|12620.2|12618.5|12617.7|12615.9|190
1630564200000|2021-09-02 06:30:00|12619.5|12617.4|12618.3|12617|12620.2|12618.4|12617.6|12615.7|166
1630564500000|2021-09-02 06:35:00|12618.6|12617.3|12614.6|12612.5|12619.4|12617.7|12614.1|12612.5|281
1630564800000|2021-09-02 06:40:00|12614.8|12612.7|12608.6|12607.3|12615.5|12613.4|12607.2|12605.8|383
1630565100000|2021-09-02 06:45:00|12608.7|12607.4|12605.8|12603.7|12608.8|12607.5|12604.7|12603.1|309
1630565400000|2021-09-02 06:50:00|12605.9|12603.8|12605.3|12604|12607.5|12605.8|12605.3|12603.6|343
1630565700000|2021-09-02 06:55:00|12605.4|12604.1|12597.9|12595.8|12605.8|12604.1|12596.5|12594.6|548
1630566000000|2021-09-02 07:00:00|12597.8|12596.5|12597.4|12596.1|12599.5|12597.9|12595.7|12594.1|440
1630566300000|2021-09-02 07:05:00|12597.5|12596.2|12600.7|12599.4|12601.9|12600.1|12592.5|12590.4|515
1630566600000|2021-09-02 07:10:00|12600.8|12599.5|12595.6|12594.3|12602.8|12601.2|12595.5|12593.9|370
1630566900000|2021-09-02 07:15:00|12595.5|12594.2|12601.3|12600|12601.9|12600.2|12595.4|12593.8|376
1630567200000|2021-09-02 07:20:00|12601.2|12599.9|12599.1|12597.8|12601.5|12600.2|12597.1|12595.5|352
1630567500000|2021-09-02 07:25:00|12599|12597.7|12597.6|12596.3|12600.3|12598.6|12595|12593.5|402
1630567800000|2021-09-02 07:30:00|12598.2|12596.1|12595|12592.9|12598.7|12597.1|12592.9|12591.1|464
1630568100000|2021-09-02 07:35:00|12594.9|12592.8|12593.6|12592.3|12596.9|12595.6|12592.5|12590.9|409
1630568400000|2021-09-02 07:40:00|12593.5|12592.2|12593.5|12592.2|12594|12592.6|12590.6|12589.3|345
1630568700000|2021-09-02 07:45:00|12593.4|12592.1|12594.4|12593.1|12594.9|12593.2|12592|12590.6|367
1630569000000|2021-09-02 07:50:00|12594.3|12593|12591.9|12590.6|12595.4|12593.8|12591|12589.7|324
1630569300000|2021-09-02 07:55:00|12592|12590.7|12590.1|12588.8|12594|12592.2|12587.9|12586.1|299
1630569600000|2021-09-02 08:00:00|12590|12588.7|12594.4|12593.1|12595|12593.2|12589.7|12588.4|470
1630569900000|2021-09-02 08:05:00|12594.1|12592.8|12599.1|12597.8|12599.6|12598|12594.1|12592.6|494
1630570200000|2021-09-02 08:10:00|12598.8|12597.5|12600.7|12599.4|12601.4|12599.8|12597.7|12596.2|341
1630570500000|2021-09-02 08:15:00|12600.8|12599.5|12603.2|12601.9|12603.9|12602.2|12599.1|12597.8|346
1630570800000|2021-09-02 08:20:00|12603.1|12601.8|12599.6|12598.3|12604.2|12602.6|12598.5|12597.2|315
1630571100000|2021-09-02 08:25:00|12599.5|12598.2|12600.7|12599.4|12603.3|12601.5|12598.9|12597.3|311
1630571400000|2021-09-02 08:30:00|12600.6|12599.3|12598.2|12596.9|12600.7|12599.4|12596.7|12595.1|474
1630571700000|2021-09-02 08:35:00|12598|12596.7|12595.2|12593.9|12598.3|12596.8|12594|12592.3|374
1630572000000|2021-09-02 08:40:00|12595.3|12594|12594.3|12593|12598.2|12596.5|12594.3|12593|340
1630572300000|2021-09-02 08:45:00|12594.2|12592.9|12594.4|12593.1|12595.3|12593.7|12592|12590.3|320
1630572600000|2021-09-02 08:50:00|12594.5|12593.2|12594.3|12593|12596.3|12594.7|12593.5|12591.8|282
1630572900000|2021-09-02 08:55:00|12594.2|12592.9|12597.6|12596.3|12598|12596.7|12593.9|12592.5|403
1630573200000|2021-09-02 09:00:00|12597.5|12596.2|12596.9|12595.6|12598.8|12597.3|12596.7|12595.3|352
1630573500000|2021-09-02 09:05:00|12597|12595.7|12595.2|12593.9|12599.4|12597.7|12594.7|12593|234
1630573800000|2021-09-02 09:10:00|12595|12593.7|12601|12599.7|12602|12600.3|12595|12593.5|345
1630574100000|2021-09-02 09:15:00|12600.9|12599.6|12604.3|12602.2|12604.5|12602.8|12600|12598.3|358
1630574400000|2021-09-02 09:20:00|12604.2|12602.1|12603.9|12602.6|12605|12603.1|12602.4|12600.7|253
1630574700000|2021-09-02 09:25:00|12603.8|12602.5|12601.3|12599.2|12604|12602.7|12600.6|12599|193
1630575000000|2021-09-02 09:30:00|12601.2|12599.1|12600.7|12599.4|12602.9|12601.3|12600.6|12599|269
1630575300000|2021-09-02 09:35:00|12600.6|12599.3|12599.9|12598.6|12602|12600.6|12599|12597.3|308
1630575600000|2021-09-02 09:40:00|12600.3|12598.2|12597.5|12596.2|12601.1|12599.5|12597.4|12596.1|328
1630575900000|2021-09-02 09:45:00|12597.6|12596.3|12598.7|12596.6|12599.3|12598|12596.6|12594.8|350
1630576200000|2021-09-02 09:50:00|12598.6|12596.5|12602.5|12601.2|12602.9|12601.4|12598.3|12596.5|308
1630576500000|2021-09-02 09:55:00|12602.1|12600.8|12602.4|12601.1|12603.7|12602.1|12600.8|12599.5|203
1630576800000|2021-09-02 10:00:00|12602.5|12601.2|12602.5|12601.2|12603.6|12602|12601.5|12599.9|243
1630577100000|2021-09-02 10:05:00|12602.4|12601.1|12602.5|12601.2|12603.5|12601.9|12601.2|12599.9|144
1630577400000|2021-09-02 10:10:00|12602.4|12601.1|12598.5|12597.2|12602.5|12601.2|12595.9|12594.1|259
1630577700000|2021-09-02 10:15:00|12598.6|12597.3|12602.6|12600.5|12602.9|12601.2|12598.2|12596.8|269
1630578000000|2021-09-02 10:20:00|12602.7|12600.6|12601.6|12599.5|12602.8|12601|12600.6|12599|223
1630578300000|2021-09-02 10:25:00|12601.5|12599.4|12599.2|12597.9|12601.5|12599.6|12598.2|12596.6|219
1630578600000|2021-09-02 10:30:00|12599.7|12597.6|12600.3|12598.2|12600.5|12598.8|12598.3|12597|226
1630578900000|2021-09-02 10:35:00|12600.2|12598.1|12602.2|12600.9|12602.6|12600.9|12598.2|12596.7|261
1630579200000|2021-09-02 10:40:00|12602.1|12600.8|12603.2|12601.9|12603.4|12602.1|12600.7|12599.3|207
1630579500000|2021-09-02 10:45:00|12603.3|12602|12605.1|12603|12606.2|12604.5|12603.1|12601.8|234
1630579800000|2021-09-02 10:50:00|12604.7|12603.4|12605.5|12604.2|12606.6|12605|12604.4|12602.8|198
1630580100000|2021-09-02 10:55:00|12605.4|12604.1|12606.3|12604.2|12607.6|12606.1|12603.9|12602.6|375
1630580400000|2021-09-02 11:00:00|12606.2|12604.1|12608.8|12607.5|12608.9|12607.6|12604.3|12603|313
1630580700000|2021-09-02 11:05:00|12608.7|12607.4|12604.1|12602.8|12608.7|12607.4|12603.5|12601.9|292
1630581000000|2021-09-02 11:10:00|12604|12602.7|12607.1|12605.8|12608.3|12606.5|12603.9|12602.3|285
1630581300000|2021-09-02 11:15:00|12607|12605.7|12609.5|12608.2|12610|12608.7|12606.3|12604.7|247
1630581600000|2021-09-02 11:20:00|12609.4|12608.1|12608.1|12606.8|12609.7|12608.3|12607.8|12606.1|235
1630581900000|2021-09-02 11:25:00|12608.4|12606.3|12607.1|12605.8|12609.6|12608.3|12606.3|12604.7|235
1630582200000|2021-09-02 11:30:00|12607|12605.7|12604|12602.7|12607.3|12605.9|12603.8|12602.2|282
1630582500000|2021-09-02 11:35:00|12604.1|12602.8|12604.2|12602.9|12604.9|12603.3|12602.8|12601.2|206
1630582800000|2021-09-02 11:40:00|12604.5|12602.4|12603.9|12602.6|12605.1|12603.5|12602.7|12601.4|261
1630583100000|2021-09-02 11:45:00|12603.8|12602.5|12603.9|12602.6|12606|12604.2|12603.1|12601.6|285
1630583400000|2021-09-02 11:50:00|12603.8|12602.5|12604.2|12602.9|12604.9|12603.6|12603|12601.7|261
1630583700000|2021-09-02 11:55:00|12604.3|12603|12605.9|12604.6|12606.3|12605|12603.8|12602.1|248
1630584000000|2021-09-02 12:00:00|12606|12604.7|12608.2|12606.9|12608.4|12607.1|12604.5|12602.9|364
1630584300000|2021-09-02 12:05:00|12608.1|12606.8|12612.5|12611.2|12612.9|12611.6|12607.9|12606.2|226
1630584600000|2021-09-02 12:10:00|12612.7|12611.4|12615|12613.7|12615.6|12614|12612.4|12610.9|317
1630584900000|2021-09-02 12:15:00|12615.1|12613.8|12619.6|12618.3|12619.6|12618.3|12614.4|12612.7|395
1630585200000|2021-09-02 12:20:00|12619.5|12618.2|12619.9|12618.6|12622.7|12621.2|12618.8|12617.1|433
1630585500000|2021-09-02 12:25:00|12619.6|12618.3|12619.6|12617.5|12622.1|12620.1|12617.3|12616|378
1630585800000|2021-09-02 12:30:00|12619.3|12617.2|12616.5|12614.4|12621.8|12619.7|12612.6|12611.2|592
1630586100000|2021-09-02 12:35:00|12616.4|12614.3|12611.1|12609.8|12616.8|12615.5|12610.8|12609.1|507
1630586400000|2021-09-02 12:40:00|12611.7|12610.4|12611.8|12610.5|12617.4|12616.1|12610.9|12609.4|491
1630586700000|2021-09-02 12:45:00|12611.7|12610.4|12610.3|12609|12611.9|12610.6|12606.7|12605.4|498
1630587000000|2021-09-02 12:50:00|12610.2|12608.9|12607.3|12606|12610.7|12609.1|12604.7|12603.4|515
1630587300000|2021-09-02 12:55:00|12607.2|12605.9|12605.6|12603.5|12609|12607.7|12603.7|12602.4|487
1630587600000|2021-09-02 13:00:00|12604.8|12603.8|12603.7|12602.4|12605.8|12604.4|12602.5|12601.2|553
1630587900000|2021-09-02 13:05:00|12603.8|12602.5|12607.2|12605.9|12608.1|12606.5|12602.9|12601.6|437
1630588200000|2021-09-02 13:10:00|12607.3|12606|12604|12602.7|12608.6|12607.3|12603.6|12602.2|512
1630588500000|2021-09-02 13:15:00|12603.9|12602.6|12600.2|12598.9|12606.5|12605.2|12600.2|12598.9|441
1630588800000|2021-09-02 13:20:00|12600.3|12599|12599.2|12597.9|12602.1|12600.4|12594.9|12593.3|555
1630589100000|2021-09-02 13:25:00|12599.3|12598|12598.5|12597.2|12602.6|12600.9|12597|12595.7|618
1630589400000|2021-09-02 13:30:00|12598.4|12597.1|12601.6|12600.3|12604.8|12602.8|12597.9|12596.6|807
1630589700000|2021-09-02 13:35:00|12601.7|12600.4|12607.8|12606.5|12610.8|12609.5|12600.7|12599.4|809
1630590000000|2021-09-02 13:40:00|12607.9|12606.6|12607.1|12605|12613.2|12611.7|12605.4|12603.7|689
1630590300000|2021-09-02 13:45:00|12606.7|12604.6|12602|12600.7|12606.7|12604.6|12597.1|12595|1068
1630590600000|2021-09-02 13:50:00|12602.1|12600.8|12603|12601.7|12608.3|12606.9|12601.6|12599.8|807
1630590900000|2021-09-02 13:55:00|12603.1|12601.8|12603.7|12601.6|12606.6|12605.3|12601.9|12600.5|635
1630591200000|2021-09-02 14:00:00|12603.9|12601.8|12607.9|12606.6|12611|12609.1|12598.6|12596.5|925
1630591500000|2021-09-02 14:05:00|12607.8|12606.5|12600.1|12598.8|12608.2|12606.9|12597.7|12596.1|815
1630591800000|2021-09-02 14:10:00|12599.9|12598.6|12595.8|12593.7|12603.7|12602|12595.1|12593.2|676
1630592100000|2021-09-02 14:15:00|12595.7|12593.6|12597.9|12595.8|12597.9|12596.3|12592.9|12591.3|658
1630592400000|2021-09-02 14:20:00|12597.3|12596|12600.2|12598.1|12601.6|12599.8|12595.3|12593.7|707
1630592700000|2021-09-02 14:25:00|12600.3|12598.2|12596.4|12595.1|12600.5|12598.6|12595.4|12593.7|712
1630593000000|2021-09-02 14:30:00|12597|12594.9|12589|12587.7|12597|12595.2|12586.7|12584.9|685
1630593300000|2021-09-02 14:35:00|12589.5|12587.4|12585.1|12583|12590.5|12589.2|12581.3|12579.7|563
1630593600000|2021-09-02 14:40:00|12584.3|12582.7|12581.3|12580|12585.6|12583.5|12579.1|12577|862
1630593900000|2021-09-02 14:45:00|12581.7|12579.6|12584.8|12582.7|12584.9|12582.8|12575.9|12574.4|720
1630594200000|2021-09-02 14:50:00|12584.7|12582.6|12572.6|12570.5|12585.4|12583.3|12572.3|12570.5|853
1630594500000|2021-09-02 14:55:00|12572.7|12570.6|12564.1|12562|12573.5|12571.7|12560.8|12558.7|1164
1630594800000|2021-09-02 15:00:00|12564.2|12562.1|12564.9|12563.6|12569|12567.6|12561.7|12560.3|923
1630595100000|2021-09-02 15:05:00|12565|12562.9|12563.5|12562.2|12566.1|12564.8|12562|12560.4|428
1630595400000|2021-09-02 15:10:00|12563.8|12561.7|12556.5|12555.2|12564|12562.5|12553|12551.2|735
1630595700000|2021-09-02 15:15:00|12556.6|12555.3|12563.5|12562.2|12563.8|12562.2|12556|12554.7|577
1630596000000|2021-09-02 15:20:00|12563.7|12561.6|12566.6|12565.3|12566.6|12565.3|12561.7|12560.2|537
1630596300000|2021-09-02 15:25:00|12566.5|12565.2|12560|12557.9|12567.6|12566.3|12559.9|12557.8|549
1630596600000|2021-09-02 15:30:00|12559.9|12557.8|12566.2|12564.1|12566.5|12564.5|12558.9|12557.2|543
1630596900000|2021-09-02 15:35:00|12566.3|12564.2|12567.2|12565.1|12567.3|12565.6|12563.5|12561.9|458
1630597200000|2021-09-02 15:40:00|12567.1|12565|12565.2|12563.9|12568.6|12567|12563.8|12562.2|428
1630597500000|2021-09-02 15:45:00|12565.3|12564|12564.5|12563.2|12565.7|12564|12561.6|12560|431
1630597800000|2021-09-02 15:50:00|12564.2|12562.9|12563.3|12561.2|12565.8|12563.7|12561.3|12560|490
1630598100000|2021-09-02 15:55:00|12563.4|12561.3|12562|12560.7|12565|12563.5|12561.3|12559.8|514
1630598400000|2021-09-02 16:00:00|12561.9|12560.6|12561.8|12560.5|12563.3|12561.8|12560|12558.4|444
1630598700000|2021-09-02 16:05:00|12561.9|12560.6|12563.3|12561.2|12566.4|12564.8|12561|12559.1|422
1630599000000|2021-09-02 16:10:00|12563.4|12561.3|12561.3|12560|12563.7|12562.3|12560.6|12558.9|328
1630599300000|2021-09-02 16:15:00|12561.2|12559.9|12563.4|12561.3|12564|12562.3|12559.4|12557.7|467
1630599600000|2021-09-02 16:20:00|12563.3|12561.2|12565.7|12563.6|12566.7|12564.9|12562.7|12560.8|383
1630599900000|2021-09-02 16:25:00|12565.8|12563.7|12559.7|12558.4|12566.3|12564.6|12559.6|12558.1|376
1630600200000|2021-09-02 16:30:00|12560.2|12558.1|12561.1|12559.8|12563.1|12561.4|12559.7|12558|345
1630600500000|2021-09-02 16:35:00|12561.5|12559.4|12562.1|12560.8|12563.9|12562.2|12560.4|12558.6|380
1630600800000|2021-09-02 16:40:00|12562|12560.7|12557|12554.9|12562.8|12561.1|12556.3|12554.8|377
1630601100000|2021-09-02 16:45:00|12556.9|12554.8|12557.3|12556|12558.8|12557.2|12556.3|12554.7|396
1630601400000|2021-09-02 16:50:00|12557.7|12555.6|12555.3|12554|12558.5|12556.7|12555.2|12553.3|415
1630601700000|2021-09-02 16:55:00|12555.6|12553.5|12555|12553.7|12555.7|12554.1|12552.8|12551.3|385
1630602000000|2021-09-02 17:00:00|12554.9|12553.6|12553.9|12552.6|12555.8|12554.2|12553.3|12551.6|241
1630602300000|2021-09-02 17:05:00|12553.8|12552.5|12554.1|12552.8|12555.3|12553.5|12553.1|12551.5|236
1630602600000|2021-09-02 17:10:00|12554.4|12552.3|12553.4|12552.1|12554.9|12553.6|12553.1|12551.6|390
1630602900000|2021-09-02 17:15:00|12553.3|12552|12555.7|12554.4|12556.3|12554.7|12553.3|12552|340
1630603200000|2021-09-02 17:20:00|12555.6|12554.3|12554.5|12552.4|12555.7|12554.4|12553.9|12552.3|229
1630603500000|2021-09-02 17:25:00|12554.6|12552.5|12552.7|12551.4|12554.8|12553.1|12552.6|12551.3|301
1630603800000|2021-09-02 17:30:00|12552.9|12551.6|12554.2|12552.9|12555.5|12553.9|12552.5|12551.1|337
1630604100000|2021-09-02 17:35:00|12554.6|12553.3|12555.9|12554.6|12557|12555.7|12553.9|12552.5|443
1630604400000|2021-09-02 17:40:00|12555.8|12554.5|12557.1|12555.8|12557.9|12556.2|12555.7|12554.2|313
1630604700000|2021-09-02 17:45:00|12557.2|12555.9|12558.1|12556|12559.4|12558.1|12556.4|12554.8|418
1630605000000|2021-09-02 17:50:00|12558|12555.9|12558.8|12557.5|12559.7|12557.9|12557.2|12555.4|399
1630605300000|2021-09-02 17:55:00|12558.9|12557.6|12555.6|12554.3|12559.3|12557.7|12555.2|12553.5|308
1630605600000|2021-09-02 18:00:00|12555.7|12554.4|12559.3|12557.2|12559.5|12558.1|12554.9|12553.1|412
1630605900000|2021-09-02 18:05:00|12559.2|12557.1|12558.7|12557.4|12560.8|12559.1|12558.6|12556.8|384
1630606200000|2021-09-02 18:10:00|12559|12557.7|12556.8|12554.7|12560.8|12559|12556.7|12554.6|424
1630606500000|2021-09-02 18:15:00|12556.3|12555|12560.3|12558.2|12560.5|12558.9|12556.3|12555|343
1630606800000|2021-09-02 18:20:00|12560.2|12558.1|12557.9|12556.6|12560.2|12558.4|12557.2|12555.5|320
1630607100000|2021-09-02 18:25:00|12557.4|12556.1|12561.7|12559.6|12561.7|12560|12556.4|12554.7|345
1630607400000|2021-09-02 18:30:00|12561.6|12559.5|12560.7|12558.6|12562.5|12560.9|12560.3|12558.6|395
1630607700000|2021-09-02 18:35:00|12560.2|12558.1|12561.5|12559.4|12562.5|12560.6|12559.3|12557.5|427
1630608000000|2021-09-02 18:40:00|12561.2|12559.9|12562.2|12560.9|12562.6|12561|12560.5|12558.6|314
1630608300000|2021-09-02 18:45:00|12562.1|12560.8|12562.8|12561.5|12563.1|12561.5|12561|12559.1|329
1630608600000|2021-09-02 18:50:00|12562.9|12560.8|12559.6|12557.5|12563.2|12561.5|12558.7|12557|367
1630608900000|2021-09-02 18:55:00|12559.3|12557.2|12556.1|12554|12559.3|12557.6|12554.9|12553.3|438
1630609200000|2021-09-02 19:00:00|12556|12553.9|12556.9|12554.8|12557|12555.5|12554.7|12553.1|329
1630609500000|2021-09-02 19:05:00|12556.5|12555.2|12557.3|12556|12557.6|12556|12555.4|12553.8|236
1630609800000|2021-09-02 19:10:00|12557.2|12555.9|12555|12553.7|12558.5|12557.2|12554.3|12552.4|265
1630610100000|2021-09-02 19:15:00|12554.9|12553.6|12554.8|12553.5|12555.9|12554.3|12553.4|12551.8|323
1630610400000|2021-09-02 19:20:00|12554.7|12553.4|12555.7|12554.4|12556.8|12555|12553.8|12552.3|304
1630610700000|2021-09-02 19:25:00|12555.8|12554.5|12555.3|12553.2|12555.8|12554.5|12554.4|12552.9|361
1630611000000|2021-09-02 19:30:00|12555.4|12553.3|12554.9|12553.6|12556.9|12555.2|12554.9|12553.1|329
1630611300000|2021-09-02 19:35:00|12555|12553.7|12557.3|12556|12559.3|12557.6|12554.7|12553.4|435
1630611600000|2021-09-02 19:40:00|12557.4|12556.1|12555.9|12554.6|12558.7|12557.4|12555|12553.7|363
1630611900000|2021-09-02 19:45:00|12555.8|12554.5|12556.3|12555|12558.1|12556.4|12555.7|12554.3|429
1630612200000|2021-09-02 19:50:00|12556.1|12554.8|12555.2|12553.1|12556.7|12555|12554.5|12552.9|445
1630612500000|2021-09-02 19:55:00|12555.3|12553.2|12551.7|12550.4|12555.3|12553.6|12551.7|12550.4|444
1630612800000|2021-09-02 20:00:00|12551.8|12550.5|12553.1|12551|12553.1|12551.3|12551.2|12549.7|282
1630613100000|2021-09-02 20:05:00|12553|12550.9|12553.6|12551.5|12554.6|12552.7|12552.8|12550.9|259
1630613400000|2021-09-02 20:10:00|12553.5|12551.4|12552.9|12551.6|12553.9|12552.1|12552.5|12550.7|155
1630613700000|2021-09-02 20:15:00|12552.8|12551.5|12552.6|12550.5|12553.6|12551.8|12552|12550.4|126
1630614000000|2021-09-02 20:20:00|12552.5|12550.4|12551.1|12549.8|12553.1|12551.4|12551|12549.3|134
1630614300000|2021-09-02 20:25:00|12551|12549.7|12551.2|12549.1|12553.5|12551.6|12550.6|12548.8|248
1630614600000|2021-09-02 20:30:00|12550.9|12548.8|12551.2|12549.1|12551.3|12549.6|12548.7|12546.9|225
1630614900000|2021-09-02 20:35:00|12551.1|12549|12552.8|12551.5|12553.4|12551.6|12551|12548.9|216
1630615200000|2021-09-02 20:40:00|12552.9|12551.6|12552.9|12550.8|12554.3|12552.5|12551.6|12549.5|203
1630615500000|2021-09-02 20:45:00|12552.8|12550.7|12551.9|12549.8|12554.3|12552.2|12551.8|12549.7|167
1630615800000|2021-09-02 20:50:00|12552|12549.9|12551.4|12549.3|12552|12549.9|12551.2|12549.2|95
1630616100000|2021-09-02 20:55:00|12551.3|12549.2|12553.8|12550.9|12559.1|12552.1|12550.9|12548.8|299
1630616400000|2021-09-02 21:00:00|12554.8|12550.8|12553.5|12549.1|12554.8|12550.8|12553.2|12549.1|47
1630616700000|2021-09-02 21:05:00|12553.8|12546|12553.9|12549.1|12560.7|12553.7|12551.5|12544.5|138
1630617000000|2021-09-02 21:10:00|12554.1|12547.9|12554|12548.7|12554.8|12549.5|12553.3|12546.4|140
1630617300000|2021-09-02 21:15:00|12553.9|12548.5|12554.6|12548.2|12555.4|12550.5|12551.1|12546.8|153
1630617600000|2021-09-02 21:20:00|12554.5|12548.4|12553.8|12548.7|12554.7|12550.8|12552.4|12546.4|159
1630617900000|2021-09-02 21:25:00|12553.7|12548.6|12553.9|12549.9|12554.6|12550.8|12552.5|12547.8|113
1630618200000|2021-09-02 21:30:00|12553.8|12550|12553.7|12548.9|12554.8|12550.2|12552.2|12547.5|159
1630618500000|2021-09-02 21:35:00|12553.6|12549.3|12553.7|12548.4|12554.7|12549.7|12553.5|12548.2|131
1630618800000|2021-09-02 21:40:00|12554.1|12548.6|12553|12548.4|12554.3|12549.6|12552.8|12547.9|183
1630619100000|2021-09-02 21:45:00|12553.4|12548.8|12553|12548.7|12554.9|12550|12552.3|12547.6|185
1630619400000|2021-09-02 21:50:00|12553.4|12548.5|12556.3|12549.3|12558.5|12551.5|12552.7|12548.4|255
1630619700000|2021-09-02 21:55:00|12556.2|12549.2|12557.2|12550.2|12557.8|12550.8|12554.9|12548.6|253
1630620000000|2021-09-02 22:00:00|12557.8|12550.8|12552.1|12550|12558.1|12551.1|12552|12547.2|448
1630620300000|2021-09-02 22:05:00|12552.3|12549.4|12551.5|12549.4|12552.6|12550.4|12551.3|12549.1|154
1630620600000|2021-09-02 22:10:00|12551.6|12549.5|12552.8|12550.3|12553.4|12550.5|12551.4|12549.3|89
1630620900000|2021-09-02 22:15:00|12552.7|12550.4|12552.4|12550.3|12552.7|12550.6|12552.2|12550.1|96
1630621200000|2021-09-02 22:20:00|12552.3|12550.2|12552.3|12550.2|12552.7|12550.8|12551.9|12550.1|63
1630621500000|2021-09-02 22:25:00|12552.2|12550.1|12551.8|12549.7|12552.3|12550.7|12551.4|12549.3|72
1630621800000|2021-09-02 22:30:00|12551.7|12549.6|12551.6|12549.5|12552|12549.9|12551|12548.9|102
1630622100000|2021-09-02 22:35:00|12551.7|12549.6|12551.7|12549.6|12552.1|12550|12551.4|12549.3|60
1630622400000|2021-09-02 22:40:00|12551.6|12549.5|12550.9|12548.8|12552.2|12549.9|12550.5|12548.4|95
1630622700000|2021-09-02 22:45:00|12550.7|12548.6|12550.9|12548.8|12551.5|12549.4|12550.7|12548.6|76
1630623000000|2021-09-02 22:50:00|12550.5|12548.4|12551.6|12549.5|12551.8|12549.7|12550.4|12548.3|124
1630623300000|2021-09-02 22:55:00|12551.5|12549.4|12553.1|12551|12553.2|12551.1|12550.5|12548.4|121
1630623600000|2021-09-02 23:00:00|12553|12550.9|12552.4|12550.3|12553.3|12551.5|12552|12550|70
1630623900000|2021-09-02 23:05:00|12552.5|12550.4|12552.1|12550.8|12552.7|12550.9|12551.9|12550.2|64
1630624200000|2021-09-02 23:10:00|12552.4|12550.3|12554|12551.9|12555|12552.9|12552|12550.2|131
1630624500000|2021-09-02 23:15:00|12553.9|12551.8|12553.2|12551.1|12554.1|12552|12553|12551|83
1630624800000|2021-09-02 23:20:00|12553.1|12551|12553|12550.9|12553.2|12551.5|12552.7|12550.7|62
1630625100000|2021-09-02 23:25:00|12552.9|12550.8|12553.1|12551|12554|12552.2|12552.7|12550.8|73
1630625400000|2021-09-02 23:30:00|12553|12550.9|12554.9|12552.8|12555.6|12553.5|12552.7|12550.9|143
1630625700000|2021-09-02 23:35:00|12554.5|12553.2|12554.3|12552.2|12555|12553.2|12553.7|12551.8|150
1630626000000|2021-09-02 23:40:00|12554.4|12552.3|12553.5|12552.2|12554.6|12552.9|12553.4|12551.4|167
1630626300000|2021-09-02 23:45:00|12553.9|12551.8|12553.1|12551|12554|12552|12552.6|12550.8|194
1630626600000|2021-09-02 23:50:00|12553|12550.9|12553.1|12551|12553.8|12552|12552.5|12550.6|156
1630626900000|2021-09-02 23:55:00|12553|12550.9|12554.6|12552.5|12554.8|12553.2|12552.7|12550.7|185
1630627200000|2021-09-03 00:00:00|12554.4|12552.3|12556.5|12554.4|12558.1|12556.5|12553.5|12551.4|420
1630627500000|2021-09-03 00:05:00|12556.4|12554.3|12553.4|12551.3|12557.3|12555.6|12553|12551.3|376
1630627800000|2021-09-03 00:10:00|12553.5|12551.4|12553.3|12551.2|12554.8|12553.1|12551.9|12549.9|357
1630628100000|2021-09-03 00:15:00|12553.4|12551.3|12555.4|12553.3|12555.6|12554|12553.2|12551.1|259
1630628400000|2021-09-03 00:20:00|12555.6|12553.5|12555.7|12553.6|12555.9|12554.2|12555.1|12553.2|160
1630628700000|2021-09-03 00:25:00|12555.4|12554.1|12555.1|12553.8|12557.3|12555.6|12555.1|12553.5|172
1630629000000|2021-09-03 00:30:00|12555.6|12553.5|12554.9|12552.8|12555.7|12554|12554.4|12552.5|160
1630629300000|2021-09-03 00:35:00|12555|12552.9|12552.7|12551.4|12555.7|12554|12552.6|12550.8|199
1630629600000|2021-09-03 00:40:00|12552.1|12550.8|12551.3|12549.2|12552.5|12550.8|12549.8|12548.2|349
1630629900000|2021-09-03 00:45:00|12551.4|12549.3|12551.7|12549.6|12552.5|12550.6|12550.6|12549|161
1630630200000|2021-09-03 00:50:00|12551.6|12549.5|12553.6|12551.5|12554|12552.2|12550.6|12548.7|199
1630630500000|2021-09-03 00:55:00|12553.5|12551.4|12553.2|12551.1|12554.2|12552.3|12551.9|12550.2|203
1630630800000|2021-09-03 01:00:00|12553.3|12551.2|12552.8|12551.5|12554.9|12552.8|12552.4|12550.7|215
1630631100000|2021-09-03 01:05:00|12553|12551.7|12555.2|12553.9|12555.7|12554.2|12553|12551.2|231
1630631400000|2021-09-03 01:10:00|12555.1|12553.8|12557.8|12555.7|12558|12555.9|12555.1|12553.3|275
1630631700000|2021-09-03 01:15:00|12557.5|12556.2|12558.5|12556.4|12559.3|12557.7|12556.5|12554.8|312
1630632000000|2021-09-03 01:20:00|12558.2|12556.9|12558.6|12556.5|12559.5|12557.6|12558.1|12556.3|211
1630632300000|2021-09-03 01:25:00|12558.5|12556.4|12558.5|12556.4|12558.7|12557|12556|12554.1|278
1630632600000|2021-09-03 01:30:00|12557.8|12556.5|12555.8|12553.7|12559.5|12557.7|12553.4|12551.8|439
1630632900000|2021-09-03 01:35:00|12555.6|12553.5|12555.1|12553|12556.6|12554.8|12554.1|12552.6|314
1630633200000|2021-09-03 01:40:00|12555.2|12553.1|12558.6|12556.5|12559.2|12557.6|12554.4|12552.7|286
1630633500000|2021-09-03 01:45:00|12558.7|12556.6|12556|12554.7|12559.7|12558.1|12555.9|12554.3|414
1630633800000|2021-09-03 01:50:00|12555.9|12554.6|12556.1|12554.8|12557.8|12556.3|12554.8|12553|326
1630634100000|2021-09-03 01:55:00|12556.2|12554.9|12554|12552.7|12557.3|12555.6|12553|12551.2|355
1630634400000|2021-09-03 02:00:00|12554.5|12552.4|12554.9|12552.8|12556.9|12555.5|12554.4|12552.3|364
1630634700000|2021-09-03 02:05:00|12555|12552.9|12552.2|12550.9|12555|12553.2|12552.1|12550.6|354
1630635000000|2021-09-03 02:10:00|12552.6|12550.5|12557|12554.9|12557.3|12555.4|12552.2|12550.4|436
1630635300000|2021-09-03 02:15:00|12557.1|12555|12557.9|12555.8|12558.1|12556.4|12555.1|12553.4|313
1630635600000|2021-09-03 02:20:00|12557.8|12555.7|12556.9|12555.6|12558.8|12557.1|12555.9|12554.3|333
1630635900000|2021-09-03 02:25:00|12556.8|12555.5|12558.3|12557|12560.3|12558.7|12556.6|12555.3|323
1630636200000|2021-09-03 02:30:00|12558.2|12556.9|12557.4|12555.3|12560.3|12558.7|12556.4|12554.9|312
1630636500000|2021-09-03 02:35:00|12557.1|12555.8|12555|12553.7|12557.5|12555.8|12554.2|12552.5|315
1630636800000|2021-09-03 02:40:00|12555.2|12553.9|12554.9|12552.8|12556.1|12554.7|12554.2|12552.4|310
1630637100000|2021-09-03 02:45:00|12554.8|12552.7|12555.9|12554.6|12556.4|12554.8|12554.2|12552.6|285
1630637400000|2021-09-03 02:50:00|12556.1|12554|12552.1|12550.8|12556.4|12554.7|12551.4|12549.6|365
1630637700000|2021-09-03 02:55:00|12552.2|12550.9|12552.1|12550.8|12553.9|12552.3|12551.3|12549.7|547
1630638000000|2021-09-03 03:00:00|12551.7|12550.4|12555.4|12553.3|12556.2|12554.8|12550.3|12548.7|471
1630638300000|2021-09-03 03:05:00|12555.3|12553.2|12555.3|12553.2|12555.6|12553.9|12553.6|12551.9|269
1630638600000|2021-09-03 03:10:00|12555.2|12553.1|12556.3|12554.2|12556.6|12554.5|12554.4|12552.5|310
1630638900000|2021-09-03 03:15:00|12556.4|12554.3|12559.4|12557.3|12559.6|12557.8|12555.5|12553.9|307
1630639200000|2021-09-03 03:20:00|12559.3|12557.2|12556.5|12555.2|12559.4|12557.3|12556.4|12554.8|279
1630639500000|2021-09-03 03:25:00|12556.6|12555.3|12555.5|12553.4|12558|12556.2|12555.1|12553.1|209
1630639800000|2021-09-03 03:30:00|12555.6|12553.5|12556.3|12554.2|12558.4|12557|12555.1|12553.5|264
1630640100000|2021-09-03 03:35:00|12556.2|12554.1|12558.1|12556.8|12559.2|12557.1|12556.2|12554.1|271
1630640400000|2021-09-03 03:40:00|12558.2|12556.9|12556.7|12555.4|12558.9|12557.2|12556.6|12554.8|195
1630640700000|2021-09-03 03:45:00|12557|12555.7|12557.4|12555.3|12558.5|12556.6|12556.5|12554.9|198
1630641000000|2021-09-03 03:50:00|12557.5|12555.4|12554.3|12553|12558|12556.3|12554.3|12552.9|243
1630641300000|2021-09-03 03:55:00|12554.2|12552.9|12558.6|12556.5|12558.7|12556.8|12554|12552.1|330
1630641600000|2021-09-03 04:00:00|12558.1|12556.8|12556.2|12554.9|12558.8|12557|12556.1|12554.4|210
1630641900000|2021-09-03 04:05:00|12557|12555|12557.1|12555|12557.3|12555.5|12555.5|12553.8|133
1630642200000|2021-09-03 04:10:00|12557.2|12555.1|12556.9|12554.8|12558|12556.1|12556.3|12554.6|131
1630642500000|2021-09-03 04:15:00|12556.8|12554.7|12556.5|12554.4|12556.9|12555|12555.4|12553.4|107
1630642800000|2021-09-03 04:20:00|12556.4|12554.3|12555|12552.9|12556.5|12554.7|12554.9|12552.8|86
1630643100000|2021-09-03 04:25:00|12555.1|12553|12556.2|12554.1|12556.4|12554.7|12553.9|12552.2|152
1630643400000|2021-09-03 04:30:00|12556.1|12554|12554.8|12553.5|12556.3|12554.6|12554.3|12552.5|137
1630643700000|2021-09-03 04:35:00|12555.2|12553.1|12554.8|12552.7|12556.7|12555.1|12554|12552.5|200
1630644000000|2021-09-03 04:40:00|12554.7|12552.6|12555.9|12553.8|12556.4|12554.7|12554.4|12552.6|94
1630644300000|2021-09-03 04:45:00|12555.8|12553.7|12555.5|12553.4|12556.4|12554.7|12554.9|12553.3|142
1630644600000|2021-09-03 04:50:00|12555.4|12553.3|12555.1|12553.8|12555.9|12554.1|12555|12553.3|83
1630644900000|2021-09-03 04:55:00|12555.2|12553.9|12555.1|12553.8|12555.8|12554.1|12554.7|12553.1|141
1630645200000|2021-09-03 05:00:00|12555.2|12553.9|12554.5|12553.2|12556|12553.9|12553.7|12551.7|191
1630645500000|2021-09-03 05:05:00|12554.6|12553.3|12555.9|12554.6|12556.9|12555.1|12554.6|12552.9|110
1630645800000|2021-09-03 05:10:00|12556|12554.7|12555.9|12554.6|12557.1|12555.4|12555.7|12553.8|114
1630646100000|2021-09-03 05:15:00|12555.8|12554.5|12556|12553.9|12557|12555.3|12554.9|12553.4|142
1630646400000|2021-09-03 05:20:00|12555.7|12554.4|12556|12553.9|12556.2|12554.6|12555.1|12553.2|93
1630646700000|2021-09-03 05:25:00|12555.9|12553.8|12551.2|12549.9|12556|12553.9|12551.2|12549.9|217
1630647000000|2021-09-03 05:30:00|12552|12550.7|12550.4|12549.1|12553.1|12551.6|12550|12548.3|208
1630647300000|2021-09-03 05:35:00|12550.5|12549.2|12549.7|12548.4|12550.9|12549.2|12548.4|12546.7|198
1630647600000|2021-09-03 05:40:00|12549.3|12548|12547|12544.9|12549.8|12548|12546.6|12544.9|205
1630647900000|2021-09-03 05:45:00|12547.1|12545|12545.4|12543.3|12547.4|12545.6|12544.9|12543.1|214
1630648200000|2021-09-03 05:50:00|12545.3|12543.2|12545.7|12543.6|12546|12544.2|12544.2|12542.3|224
1630648500000|2021-09-03 05:55:00|12545.8|12543.7|12542.9|12540.8|12546|12543.9|12542.6|12540.5|386
1630648800000|2021-09-03 06:00:00|12542.8|12540.7|12542.2|12540.1|12544.1|12542.7|12540.6|12538.9|515
1630649100000|2021-09-03 06:05:00|12542.3|12540.2|12542.9|12540.8|12543.8|12542.1|12541.1|12539.4|282
1630649400000|2021-09-03 06:10:00|12542.8|12540.7|12542.8|12540.7|12544.6|12542.9|12542.2|12540.4|262
1630649700000|2021-09-03 06:15:00|12542.7|12540.6|12542.7|12541.4|12544|12542.2|12542|12540.4|231
1630650000000|2021-09-03 06:20:00|12542.6|12541.3|12546.5|12545.2|12547.6|12546|12542.5|12540.8|292
1630650300000|2021-09-03 06:25:00|12546.1|12544.8|12547.8|12546.5|12548.3|12546.6|12545|12543.7|211
1630650600000|2021-09-03 06:30:00|12547.9|12546.6|12551.3|12550|12551.8|12550.1|12547.7|12546|305
1630650900000|2021-09-03 06:35:00|12551.4|12550.1|12549.5|12548.2|12551.8|12550.1|12549.5|12548.2|305
1630651200000|2021-09-03 06:40:00|12549.6|12548.3|12545.4|12544.1|12549.9|12548.4|12544.6|12543.3|680
1630651500000|2021-09-03 06:45:00|12545.8|12543.7|12542.9|12541.6|12546.1|12544.4|12541.5|12539.9|821
1630651800000|2021-09-03 06:50:00|12542.8|12541.5|12542.6|12541.3|12544.1|12542.4|12541|12539.4|302
1630652100000|2021-09-03 06:55:00|12542.5|12541.2|12543.3|12542|12544.1|12542.4|12541.5|12539.9|365
1630652400000|2021-09-03 07:00:00|12543.2|12541.9|12547.8|12545.7|12547.8|12546.1|12541|12539.7|435
1630652700000|2021-09-03 07:05:00|12547.3|12546|12550.8|12548.7|12552.6|12551.3|12546.1|12544.4|488
1630653000000|2021-09-03 07:10:00|12550.9|12548.8|12553.2|12551.9|12555.1|12553.7|12550.2|12548.5|411
1630653300000|2021-09-03 07:15:00|12553.3|12552|12549.6|12548.3|12555.8|12554.3|12548.3|12546.8|560
1630653600000|2021-09-03 07:20:00|12549.4|12548.1|12547.1|12545.8|12549.6|12548.3|12545.9|12544.4|340
1630653900000|2021-09-03 07:25:00|12547.5|12545.4|12547.8|12546.5|12548.4|12546.8|12545.4|12543.9|557
1630654200000|2021-09-03 07:30:00|12547.9|12546.6|12548.7|12547.4|12550.3|12549|12547.8|12546.2|349
1630654500000|2021-09-03 07:35:00|12548.6|12547.3|12546.1|12544.8|12549.6|12548.2|12545.9|12544.3|402
1630654800000|2021-09-03 07:40:00|12546|12544.7|12549.6|12548.3|12550|12548.3|12545.6|12544|316
1630655100000|2021-09-03 07:45:00|12549.5|12548.2|12548.1|12546.8|12550.2|12548.9|12546.4|12544.6|326
1630655400000|2021-09-03 07:50:00|12548|12546.7|12547.3|12545.2|12548.5|12546.8|12546.1|12544.7|322
1630655700000|2021-09-03 07:55:00|12546.9|12545.6|12546.1|12544.8|12548.1|12546.3|12545.6|12544|410
1630656000000|2021-09-03 08:00:00|12545.9|12544.6|12544.3|12543|12548.6|12546.9|12543|12541.2|369
1630656300000|2021-09-03 08:05:00|12544.4|12543.1|12544.1|12542.8|12546.3|12544.4|12543.5|12541.9|283
1630656600000|2021-09-03 08:10:00|12544.2|12542.9|12541.5|12540.2|12544.7|12543|12541.1|12539.4|371
1630656900000|2021-09-03 08:15:00|12541.4|12540.1|12541.2|12539.1|12543.1|12541.4|12540.6|12539|323
1630657200000|2021-09-03 08:20:00|12541.3|12539.2|12542.9|12541.6|12543.8|12542.1|12541|12539.2|332
1630657500000|2021-09-03 08:25:00|12543|12541.7|12538.2|12536.1|12543.1|12541.8|12537.5|12535.8|290
1630657800000|2021-09-03 08:30:00|12538.1|12536|12538.9|12537.6|12539.7|12537.8|12535.5|12534.2|291
1630658100000|2021-09-03 08:35:00|12538.6|12537.3|12537.1|12535.8|12540.3|12538.8|12536.6|12535.2|410
1630658400000|2021-09-03 08:40:00|12537.2|12535.9|12537.7|12536.4|12538.1|12536.5|12535.7|12534.2|308
1630658700000|2021-09-03 08:45:00|12537.6|12536.3|12537|12535.7|12537.8|12536.4|12535.9|12534.6|293
1630659000000|2021-09-03 08:50:00|12537.2|12535.9|12538.3|12537|12538.7|12537|12534.4|12532.6|403
1630659300000|2021-09-03 08:55:00|12538.6|12537.3|12542.6|12541.3|12543|12541.4|12537.8|12536.1|304
1630659600000|2021-09-03 09:00:00|12542.4|12541.1|12544.9|12543.6|12546.9|12545.4|12542.2|12540.7|498
1630659900000|2021-09-03 09:05:00|12544.8|12543.5|12543.9|12542.6|12545.5|12544.2|12543.1|12541.4|414
1630660200000|2021-09-03 09:10:00|12543.8|12542.5|12544.5|12542.4|12545.6|12543.9|12543.1|12541.4|328
1630660500000|2021-09-03 09:15:00|12544.2|12542.9|12544.5|12543.2|12546.6|12544.9|12544|12542.4|306
1630660800000|2021-09-03 09:20:00|12544.4|12543.1|12541.4|12540.1|12545.7|12544.3|12540.6|12539|355
1630661100000|2021-09-03 09:25:00|12541.7|12539.6|12540.3|12539|12541.7|12540.2|12539.2|12537.5|378
1630661400000|2021-09-03 09:30:00|12540.4|12539.1|12541.2|12539.1|12542.8|12541|12540|12538.4|345
1630661700000|2021-09-03 09:35:00|12540.7|12539.4|12538.4|12537.1|12541.9|12540.1|12537.4|12535.8|239
1630662000000|2021-09-03 09:40:00|12538.3|12537|12544.3|12542.2|12544.3|12542.6|12537.8|12536.1|307
1630662300000|2021-09-03 09:45:00|12544.2|12542.1|12548.1|12546.8|12548.5|12546.8|12544.2|12542.1|265
1630662600000|2021-09-03 09:50:00|12548|12546.7|12551.7|12549.6|12551.8|12549.8|12547.1|12545.4|238
1630662900000|2021-09-03 09:55:00|12551.8|12549.7|12551.2|12549.1|12555.4|12553.4|12550.4|12548.6|340
1630663200000|2021-09-03 10:00:00|12551.1|12549|12550.2|12548.1|12553.2|12551.1|12549.9|12547.8|330
1630663500000|2021-09-03 10:05:00|12550.1|12548|12549.2|12547.1|12550.1|12548|12546.2|12544.6|369
1630663800000|2021-09-03 10:10:00|12549.3|12547.2|12545.5|12543.4|12549.9|12548.2|12545.4|12543.4|311
1630664100000|2021-09-03 10:15:00|12544.9|12543.6|12544.6|12542.5|12547|12545.3|12544.1|12542.3|269
1630664400000|2021-09-03 10:20:00|12544.5|12542.4|12543|12541.7|12545.2|12543.6|12542.7|12540.9|426
1630664700000|2021-09-03 10:25:00|12542.9|12541.6|12546.1|12544|12546.8|12545.2|12542.9|12541.6|309
1630665000000|2021-09-03 10:30:00|12546.3|12544.2|12545.3|12544|12547.5|12545.9|12545.3|12543.8|281
1630665300000|2021-09-03 10:35:00|12545.2|12543.9|12544.4|12543.1|12546.2|12544.5|12543.5|12541.6|290
1630665600000|2021-09-03 10:40:00|12544.5|12543.2|12544.6|12543.3|12545.3|12543.5|12543|12541.5|207
1630665900000|2021-09-03 10:45:00|12544.7|12543.4|12544.6|12543.3|12545.7|12544.3|12543.4|12541.7|285
1630666200000|2021-09-03 10:50:00|12544.7|12543.4|12543.7|12542.4|12545.1|12543.4|12542.9|12541.2|200
1630666500000|2021-09-03 10:55:00|12543.6|12542.3|12542.2|12540.9|12543.8|12542.4|12541.3|12539.8|195
1630666800000|2021-09-03 11:00:00|12542.1|12540.8|12540.2|12538.9|12542.4|12541.1|12540|12538.7|227
1630667100000|2021-09-03 11:05:00|12540.1|12538.8|12538.3|12537|12541.3|12540|12538.2|12536.9|230
1630667400000|2021-09-03 11:10:00|12538.4|12537.1|12537.6|12536.3|12540.6|12539.3|12537|12535.7|215
1630667700000|2021-09-03 11:15:00|12537.5|12536.2|12537.6|12536.3|12537.7|12536.4|12536.5|12535.1|236
1630668000000|2021-09-03 11:20:00|12537.7|12536.4|12534.7|12533.4|12537.7|12536.4|12534.7|12533.4|293
1630668300000|2021-09-03 11:25:00|12534.8|12533.5|12534.4|12533.1|12535.4|12534.1|12531.2|12529.8|316
1630668600000|2021-09-03 11:30:00|12534.5|12533.2|12535.2|12533.9|12537.1|12535.6|12534|12532.7|372
1630668900000|2021-09-03 11:35:00|12535.3|12534|12538.8|12537.5|12540.6|12538.8|12534.8|12533.4|326
1630669200000|2021-09-03 11:40:00|12538.9|12537.6|12539|12537.7|12541.2|12539.7|12538.4|12537.1|248
1630669500000|2021-09-03 11:45:00|12538.9|12537.6|12536.6|12535.3|12540.2|12538.8|12535.9|12534.5|309
1630669800000|2021-09-03 11:50:00|12536.7|12535.4|12533.4|12532.1|12536.8|12535.5|12532.6|12531.2|315
1630670100000|2021-09-03 11:55:00|12533.3|12532|12536.5|12535.2|12537.4|12535.7|12531.5|12530.2|362
1630670400000|2021-09-03 12:00:00|12536.6|12535.3|12537.1|12535.8|12538.8|12537.5|12536|12534.3|418
1630670700000|2021-09-03 12:05:00|12537|12535.7|12538.1|12536|12539|12537.3|12534.3|12532.7|446
1630671000000|2021-09-03 12:10:00|12538|12535.9|12536.7|12535.4|12538.1|12536.4|12534.9|12532.9|491
1630671300000|2021-09-03 12:15:00|12536.4|12535.1|12526.3|12525|12537.1|12535.5|12524.7|12523|705
1630671600000|2021-09-03 12:20:00|12526.5|12525.2|12528.5|12526.4|12528.8|12526.7|12524.4|12522.8|517
1630671900000|2021-09-03 12:25:00|12528.4|12526.3|12534.5|12530|12536.9|12533.7|12528.4|12526.3|751
1630672200000|2021-09-03 12:30:00|12534.6|12528.6|12509.3|12507.2|12534.6|12529.4|12494.6|12492.5|1567
1630672500000|2021-09-03 12:35:00|12509|12506.9|12522.8|12520.7|12524.2|12522.1|12498.7|12496.4|1673
1630672800000|2021-09-03 12:40:00|12522.9|12520.8|12530.8|12528.7|12538.8|12536.7|12520.6|12518|1503
1630673100000|2021-09-03 12:45:00|12530.1|12528|12516.9|12514.8|12535.7|12533.6|12516.2|12514.1|1213
1630673400000|2021-09-03 12:50:00|12517.5|12515.4|12510.5|12508.4|12521|12518.9|12506|12503.9|1187
1630673700000|2021-09-03 12:55:00|12510.8|12508.7|12511.4|12509.3|12512.6|12510.5|12503.5|12501.6|1104
1630674000000|2021-09-03 13:00:00|12511.3|12509.2|12508.5|12506.4|12511.5|12509.4|12502.9|12500.8|1115
1630674300000|2021-09-03 13:05:00|12508.4|12506.3|12505.6|12503.5|12509.5|12507.6|12500.2|12498.1|966
1630674600000|2021-09-03 13:10:00|12504.9|12502.8|12513.9|12512.6|12514.3|12512.7|12503.9|12502.4|990
1630674900000|2021-09-03 13:15:00|12515.1|12513|12525.4|12524.1|12526|12524.5|12512.9|12511.1|862
1630675200000|2021-09-03 13:20:00|12525.3|12524|12528.5|12526.4|12535.8|12533.7|12524.5|12522.4|1215
1630675500000|2021-09-03 13:25:00|12528.6|12526.5|12535.6|12533.5|12538.2|12536.1|12523.8|12521.7|1057
1630675800000|2021-09-03 13:30:00|12535|12533.7|12526.7|12525.4|12535.7|12534|12523.9|12521.8|1169
1630676100000|2021-09-03 13:35:00|12526.6|12525.3|12541|12538.9|12541|12538.9|12525.3|12523.6|1219
1630676400000|2021-09-03 13:40:00|12541.1|12539|12540.6|12538.5|12543.6|12541.5|12535.4|12533.3|1154
1630676700000|2021-09-03 13:45:00|12540.7|12538.6|12532.5|12530.4|12544.5|12542.4|12532|12530.3|1103
1630677000000|2021-09-03 13:50:00|12532.1|12530.8|12538.2|12536.1|12540.6|12538.5|12532.1|12530.8|1061
1630677300000|2021-09-03 13:55:00|12537.7|12536.4|12532.4|12526.6|12540.7|12539.1|12527.5|12524.2|893
1630677600000|2021-09-03 14:00:00|12531|12528.2|12527.7|12525.6|12536|12533.9|12527.2|12525.1|1116
1630677900000|2021-09-03 14:05:00|12528.1|12526|12533.5|12531.4|12539.3|12537.3|12528.1|12526|1231
1630678200000|2021-09-03 14:10:00|12533.7|12532.4|12522.3|12520.2|12535.1|12533.4|12521.9|12520.2|1003
1630678500000|2021-09-03 14:15:00|12522.2|12520.1|12519.9|12517.8|12523.5|12521.7|12516.3|12514.7|870
1630678800000|2021-09-03 14:20:00|12519.3|12518|12515.7|12513.6|12520.4|12519.1|12513.3|12511.6|831
1630679100000|2021-09-03 14:25:00|12515.6|12514.4|12521.3|12519.2|12521.3|12519.5|12512.8|12511.4|899
1630679400000|2021-09-03 14:30:00|12521.2|12519.1|12511.5|12510.2|12523.9|12521.8|12511.1|12509.4|927
1630679700000|2021-09-03 14:35:00|12511.4|12510.1|12522.2|12520.9|12523.3|12521.4|12511.2|12509.7|826
1630680000000|2021-09-03 14:40:00|12522.1|12520.8|12522|12519.9|12529.9|12527.8|12519.9|12518.5|913
1630680300000|2021-09-03 14:45:00|12521.9|12519.8|12525|12522.9|12525|12522.9|12514.8|12512.7|867
1630680600000|2021-09-03 14:50:00|12524.9|12522.8|12519.2|12517.1|12526.1|12524|12512.5|12510.7|974
1630680900000|2021-09-03 14:55:00|12519.1|12517.8|12511.3|12509.2|12520.2|12518.5|12510.8|12509.2|981
1630681200000|2021-09-03 15:00:00|12511.5|12509.4|12508.1|12506|12516.2|12514.9|12506.9|12505.2|868
1630681500000|2021-09-03 15:05:00|12508.3|12506.2|12504|12502.7|12512.2|12510.5|12503.3|12501.5|632
1630681800000|2021-09-03 15:10:00|12504.1|12502.8|12507|12505.7|12508.2|12506.4|12499.9|12498.1|580
1630682100000|2021-09-03 15:15:00|12506.9|12505.6|12512.1|12510|12512.6|12510.7|12504.2|12502.1|566
1630682400000|2021-09-03 15:20:00|12512.2|12510.1|12512.1|12510|12514.4|12512.6|12509.5|12507.6|505
1630682700000|2021-09-03 15:25:00|12512.2|12510.1|12515.7|12514.4|12516.9|12515.1|12511.9|12509.8|405
1630683000000|2021-09-03 15:30:00|12515.6|12514.3|12522.8|12520.7|12523|12521.2|12514.5|12512.7|497
1630683300000|2021-09-03 15:35:00|12523|12520.9|12522.7|12521.4|12524.4|12522.7|12520.1|12518.4|470
1630683600000|2021-09-03 15:40:00|12522.8|12521.5|12523.8|12521.7|12524.8|12523|12521.6|12519.9|486
1630683900000|2021-09-03 15:45:00|12523.9|12521.8|12524.9|12522.8|12526.5|12524.7|12523.9|12521.8|381
1630684200000|2021-09-03 15:50:00|12524.8|12522.7|12521.1|12519.8|12526.3|12524.5|12520.7|12518.9|544
1630684500000|2021-09-03 15:55:00|12521|12519.7|12525.4|12523.3|12525.8|12524.1|12520.1|12518.5|462
1630684800000|2021-09-03 16:00:00|12525|12523.7|12527|12524.9|12528.4|12526.7|12524.8|12522.9|513
1630685100000|2021-09-03 16:05:00|12527.1|12525|12527.3|12526|12528.4|12526.5|12524.7|12522.9|405
1630685400000|2021-09-03 16:10:00|12527.4|12526.1|12525.5|12524.2|12528.1|12526.8|12525.5|12524.2|333
1630685700000|2021-09-03 16:15:00|12525.6|12524.3|12526.3|12525|12527.6|12525.8|12524.4|12522.8|356
1630686000000|2021-09-03 16:20:00|12526.4|12525.1|12524|12522.7|12527.3|12526|12523.2|12521.5|221
1630686300000|2021-09-03 16:25:00|12524.4|12522.3|12523.1|12521.8|12525.2|12523.5|12522.4|12521.1|321
1630686600000|2021-09-03 16:30:00|12523|12521.7|12523.1|12521.8|12524.8|12523.2|12522.4|12520.8|315
1630686900000|2021-09-03 16:35:00|12523.2|12521.9|12522.4|12521.1|12523.7|12522|12521|12519.4|359
1630687200000|2021-09-03 16:40:00|12522.7|12520.6|12522.5|12521.2|12523.5|12521.7|12520.7|12519|338
1630687500000|2021-09-03 16:45:00|12522.7|12520.6|12521.1|12519.8|12522.9|12521.1|12520.9|12519.1|336
1630687800000|2021-09-03 16:50:00|12521.2|12519.9|12516.9|12515.6|12522.2|12520.1|12516.5|12515|439
1630688100000|2021-09-03 16:55:00|12517.4|12515.3|12515.9|12513.8|12517.9|12516|12514.7|12512.9|358
1630688400000|2021-09-03 17:00:00|12516|12513.9|12515.9|12513.8|12518.4|12516.5|12515.2|12513.5|296
1630688700000|2021-09-03 17:05:00|12516|12513.9|12514.7|12513.4|12516.4|12514.8|12513.9|12512.2|279
1630689000000|2021-09-03 17:10:00|12514.8|12513.5|12515.1|12513|12516.4|12515|12514.3|12512.9|218
1630689300000|2021-09-03 17:15:00|12515.2|12513.1|12515.3|12514|12516.9|12515.2|12514.7|12512.9|342
1630689600000|2021-09-03 17:20:00|12515.1|12513.8|12511.8|12509.7|12515.1|12513.8|12510.9|12509.2|341
1630689900000|2021-09-03 17:25:00|12511.6|12509.5|12508.6|12507.3|12512.1|12510.3|12507.6|12505.8|331
1630690200000|2021-09-03 17:30:00|12508.5|12507.2|12512.3|12511|12512.8|12511.1|12508.5|12506.8|372
1630690500000|2021-09-03 17:35:00|12512.4|12511.1|12512.8|12511.5|12513.7|12512.4|12512|12510.2|365
1630690800000|2021-09-03 17:40:00|12513.3|12511.2|12511.8|12510.5|12514.1|12512.4|12511.6|12509.8|318
1630691100000|2021-09-03 17:45:00|12511.7|12510.4|12511.5|12510.2|12512.9|12511.2|12511.1|12509.2|315
1630691400000|2021-09-03 17:50:00|12511.9|12509.8|12508|12506.7|12513|12510.9|12507.7|12506|300
1630691700000|2021-09-03 17:55:00|12508.3|12506.2|12508.1|12506|12511.3|12509.8|12507.6|12505.8|289
1630692000000|2021-09-03 18:00:00|12508.4|12506.3|12511|12508.9|12511.2|12509.1|12508|12506.2|351
1630692300000|2021-09-03 18:05:00|12510.9|12508.8|12505.6|12503.5|12511.1|12509|12505.2|12503.1|378
1630692600000|2021-09-03 18:10:00|12505.4|12503.3|12504.6|12503.3|12506.9|12505|12504.3|12502.2|364
1630692900000|2021-09-03 18:15:00|12505|12502.9|12508.2|12506.9|12509|12507|12505|12502.9|271
1630693200000|2021-09-03 18:20:00|12508.3|12507|12508|12505.9|12510.3|12508.3|12507.8|12505.8|324
1630693500000|2021-09-03 18:25:00|12508.1|12506|12510.8|12508.7|12511.3|12509.5|12507.4|12505.6|375
1630693800000|2021-09-03 18:30:00|12510.7|12508.6|12514.3|12512.2|12514.5|12512.4|12509.9|12508.1|319
1630694100000|2021-09-03 18:35:00|12514.2|12512.1|12515.1|12513|12515.5|12513.8|12512.5|12510.7|271
1630694400000|2021-09-03 18:40:00|12515.3|12513.2|12515.4|12513.3|12515.8|12514|12514.7|12512.9|235
1630694700000|2021-09-03 18:45:00|12515.3|12513.2|12515.2|12513.1|12516.9|12514.8|12514.4|12512.6|201
1630695000000|2021-09-03 18:50:00|12515.1|12513|12514.5|12512.4|12515.3|12513.6|12513.3|12511.3|217
1630695300000|2021-09-03 18:55:00|12514.3|12512.2|12514.3|12513|12517.3|12515.6|12513.6|12511.9|343
1630695600000|2021-09-03 19:00:00|12514.7|12512.6|12518.4|12516.3|12519.2|12517.3|12514.3|12512.6|432
1630695900000|2021-09-03 19:05:00|12518.3|12516.2|12519.8|12517.7|12520.4|12518.3|12517.3|12515.5|275
1630696200000|2021-09-03 19:10:00|12519.7|12517.6|12517.4|12515.3|12519.8|12518.2|12517.3|12515.3|287
1630696500000|2021-09-03 19:15:00|12517.6|12515.5|12519.8|12517.7|12521|12518.9|12517.2|12515.1|352
1630696800000|2021-09-03 19:20:00|12519.9|12517.8|12521.9|12519.8|12523|12520.9|12519.7|12517.6|317
1630697100000|2021-09-03 19:25:00|12521.8|12519.7|12523.9|12521.8|12524.2|12522.3|12521.4|12519.5|381
1630697400000|2021-09-03 19:30:00|12523.8|12521.7|12521.9|12520.6|12524.8|12522.9|12521.8|12520.3|352
1630697700000|2021-09-03 19:35:00|12521.8|12520.5|12521.8|12520.5|12522.9|12521.2|12521|12518.9|316
1630698000000|2021-09-03 19:40:00|12521.9|12520.6|12520.1|12518|12523|12521.3|12519.8|12517.9|341
1630698300000|2021-09-03 19:45:00|12520|12518.8|12521.4|12519.3|12521.8|12520|12520|12518.3|263
1630698600000|2021-09-03 19:50:00|12521.3|12519.2|12521.6|12519.5|12521.7|12519.9|12519.5|12517.7|328
1630698900000|2021-09-03 19:55:00|12521.5|12519.4|12525.4|12523.3|12525.8|12524|12520.8|12519.1|477
1630699200000|2021-09-03 20:00:00|12525.3|12523.2|12524.1|12522|12527.6|12525.5|12523.4|12521.3|361
1630699500000|2021-09-03 20:05:00|12524|12521.9|12528.7|12526.6|12530|12527.9|12523.6|12521.5|356
1630699800000|2021-09-03 20:10:00|12528.6|12526.5|12529.4|12527.3|12530|12527.9|12528.3|12526.2|286
1630700100000|2021-09-03 20:15:00|12529.2|12527.1|12532.8|12530.7|12533.4|12531.3|12529.1|12527|428
1630700400000|2021-09-03 20:20:00|12532.7|12530.6|12531.7|12529.6|12533.4|12531.3|12531.5|12529.4|223
1630700700000|2021-09-03 20:25:00|12531.8|12529.7|12533.1|12531|12533.8|12531.7|12531.6|12529.5|205
1630701000000|2021-09-03 20:30:00|12533.3|12531.2|12530.3|12528.2|12533.4|12531.3|12529.7|12527.6|251
1630701300000|2021-09-03 20:35:00|12530.4|12528.3|12527.2|12525.1|12532.8|12530.7|12527.2|12525.1|308
1630701600000|2021-09-03 20:40:00|12527.1|12525|12531.1|12529|12532.1|12530|12526.4|12524.3|346
1630701900000|2021-09-03 20:45:00|12531.2|12529.1|12531.2|12529.1|12532.1|12530|12527.7|12525.6|400
1630702200000|2021-09-03 20:50:00|12531.3|12529.2|12530.6|12528.5|12534|12531.9|12530.3|12527.1|367
1630702500000|2021-09-03 20:55:00|12531.3|12529.2|12533|12526|12536.7|12532.1|12528.4|12521.4|346
1630872000000|2021-09-05 20:00:00|12526.4|12518.4|12531.2|12528.1|12531.2|12528.1|12525.8|12517.8|11
1630872300000|2021-09-05 20:05:00|12533|12526|12531.2|12528.1|12533.6|12528.1|12531.2|12525.6|3
1630872600000|2021-09-05 20:10:00|12525.8|12517.8|12532.4|12524.4|12532.4|12524.4|12525.8|12517.8|4
1630872900000|2021-09-05 20:15:00|12533.4|12525.4|12531.2|12528.1|12533.4|12528.1|12527|12519|3
1630873200000|2021-09-05 20:20:00|12526.4|12518.4|12531.2|12528.1|12531.2|12528.1|12526.4|12518.4|7
1630873500000|2021-09-05 20:25:00|12533.5|12525.9|12531.2|12528.1|12533.5|12528.1|12531.2|12525.9|3
1630873800000|2021-09-05 20:30:00|12530.8|12517.8|12531.2|12528.1|12531.2|12528.1|12530|12517|9
1630874100000|2021-09-05 20:35:00|12530.4|12517.4|12531.2|12528.1|12531.2|12528.1|12530|12517|7
1630874400000|2021-09-05 20:40:00|12530.8|12517.8|12531.2|12528.1|12531.2|12528.1|12530.4|12517.4|7
1630874700000|2021-09-05 20:45:00|12530.4|12517.4|12530.4|12517.4|12530.8|12517.8|12530|12517|11
1630875000000|2021-09-05 20:50:00|12530|12517|12531.7|12518.8|12531.7|12518.8|12530|12517|5
1630875300000|2021-09-05 20:55:00|12532.1|12519.2|12531.2|12528.1|12532.1|12528.1|12531.2|12518.8|5
1630875600000|2021-09-05 21:00:00|12531.6|12518.6|12531.9|12518.9|12534.3|12528.1|12519.8|12513|32
1630875900000|2021-09-05 21:05:00|12523.8|12515.3|12531.9|12518.9|12531.9|12518.9|12521.5|12513|13
1630876200000|2021-09-05 21:10:00|12530.8|12517.8|12531.9|12518.9|12531.9|12521.1|12523.4|12513.6|36
1630876500000|2021-09-05 21:15:00|12530.4|12521.8|12531.7|12522.7|12533.8|12523.8|12528.3|12515.3|91
1630876800000|2021-09-05 21:20:00|12532.1|12522.5|12532.5|12519.5|12533.5|12524.3|12532|12519.4|52
1630877100000|2021-09-05 21:25:00|12532.9|12519.9|12532.8|12520.2|12534.5|12525.8|12530.2|12519.1|81
1630877400000|2021-09-05 21:30:00|12532.6|12523.5|12532.6|12523.1|12533|12524|12532.5|12519.6|68
1630877700000|2021-09-05 21:35:00|12532.9|12520.1|12532.7|12522.2|12532.9|12523.9|12532.4|12519.6|60
1630878000000|2021-09-05 21:40:00|12532.8|12521.1|12532.9|12520|12532.9|12523.3|12532.5|12519.6|43
1630878300000|2021-09-05 21:45:00|12532.5|12523.3|12533.1|12520.1|12533.5|12523.7|12531.7|12518.7|84
1630878600000|2021-09-05 21:50:00|12532.8|12522|12532.4|12519.4|12533.3|12524.3|12532.1|12519.1|62
1630878900000|2021-09-05 21:55:00|12532.7|12522.1|12533.3|12525|12534.5|12526.8|12532.2|12519.2|236
1630879200000|2021-09-05 22:00:00|12533|12525.2|12527.9|12525.8|12536.3|12527.2|12526.9|12523.8|418
1630879500000|2021-09-05 22:05:00|12527.8|12525.5|12527.5|12524.8|12528.6|12525.8|12526.6|12524|200
1630879800000|2021-09-05 22:10:00|12527.8|12524.7|12528.4|12526.3|12529.3|12527|12526.7|12524.2|227
1630880100000|2021-09-05 22:15:00|12528.6|12526.2|12530.1|12528|12531.2|12529|12528|12525.6|188
1630880400000|2021-09-05 22:20:00|12530|12527.9|12529.1|12527|12530.4|12528.1|12528.7|12526.4|182
1630880700000|2021-09-05 22:25:00|12529.3|12527.2|12530.4|12528.3|12531.3|12529.2|12528.8|12526.6|150
1630881000000|2021-09-05 22:30:00|12530.5|12528.4|12527.1|12525|12530.5|12528.4|12526.6|12524.5|139
1630881300000|2021-09-05 22:35:00|12527.2|12525.1|12529.2|12527.1|12530.5|12528.4|12527.1|12525|166
1630881600000|2021-09-05 22:40:00|12529.3|12527.2|12527.8|12525.7|12529.5|12527.4|12527.7|12525.6|132
1630881900000|2021-09-05 22:45:00|12527.7|12525.6|12527.6|12525.5|12528|12525.9|12527|12524.9|80
1630882200000|2021-09-05 22:50:00|12527.7|12525.6|12528.8|12526.7|12530.1|12528|12527.5|12525.4|107
1630882500000|2021-09-05 22:55:00|12528.3|12527|12527.8|12525.7|12528.7|12527|12525.9|12523.8|135
1630882800000|2021-09-05 23:00:00|12527.7|12525.6|12526.6|12524.5|12528.5|12526.4|12526.1|12524|210
1630883100000|2021-09-05 23:05:00|12526.5|12524.4|12526.2|12524.9|12526.8|12525.1|12525.3|12523.5|105
1630883400000|2021-09-05 23:10:00|12526.3|12525|12527.4|12525.3|12527.5|12525.4|12525.7|12523.9|108
1630883700000|2021-09-05 23:15:00|12527.3|12525.2|12527.1|12525|12527.4|12525.3|12525.2|12523.5|126
1630884000000|2021-09-05 23:20:00|12527|12524.9|12526.2|12524.1|12527.6|12525.9|12525.8|12523.9|123
1630884300000|2021-09-05 23:25:00|12526.3|12524.2|12526.7|12524.6|12526.8|12525.1|12525.7|12524|99
1630884600000|2021-09-05 23:30:00|12526.6|12524.5|12529.7|12527.6|12530.2|12528.3|12526.1|12524.3|158
1630884900000|2021-09-05 23:35:00|12529.6|12527.5|12528.9|12526.8|12529.7|12527.6|12528.5|12526.7|107
1630885200000|2021-09-05 23:40:00|12529|12526.9|12529.3|12527.2|12529.7|12527.6|12528.5|12526.5|133
1630885500000|2021-09-05 23:45:00|12529.2|12527.1|12531.3|12529.2|12531.3|12529.2|12528.9|12526.8|154
1630885800000|2021-09-05 23:50:00|12531.2|12529.1|12531.8|12529.7|12532.4|12530.3|12530.2|12528.4|171
1630886100000|2021-09-05 23:55:00|12531.9|12529.8|12532.6|12530.5|12532.9|12531|12531.2|12529.3|148
1630886400000|2021-09-06 00:00:00|12532.4|12530.3|12536.3|12534.2|12537.7|12535.8|12531.2|12529.3|502
1630886700000|2021-09-06 00:05:00|12536.4|12534.3|12535.9|12533.8|12539.2|12537.1|12534.6|12532.8|320
1630887000000|2021-09-06 00:10:00|12535.8|12533.7|12536.2|12534.1|12537.9|12536.1|12534.6|12532.6|271
1630887300000|2021-09-06 00:15:00|12536.3|12534.2|12536.1|12534|12537.1|12535.4|12535|12533.2|220
1630887600000|2021-09-06 00:20:00|12536.2|12534.1|12535.5|12533.4|12536.4|12534.7|12534.1|12532.1|185
1630887900000|2021-09-06 00:25:00|12535.4|12533.3|12539.4|12537.3|12539.5|12537.8|12534.1|12532.4|230
1630888200000|2021-09-06 00:30:00|12539.3|12537.2|12539.6|12538.3|12540.4|12538.9|12537.7|12535.9|227
1630888500000|2021-09-06 00:35:00|12540|12537.9|12539|12537.7|12540.6|12539.1|12538.1|12536.5|253
1630888800000|2021-09-06 00:40:00|12538.9|12537.6|12539.7|12538.4|12540.8|12539.2|12538.9|12537.1|202
1630889100000|2021-09-06 00:45:00|12539.2|12537.9|12542.5|12540.4|12544|12542.2|12539.1|12537.4|276
1630889400000|2021-09-06 00:50:00|12542.6|12540.5|12542.2|12540.1|12542.9|12541.1|12539.9|12538.3|284
1630889700000|2021-09-06 00:55:00|12542.8|12540.7|12539.4|12538.1|12542.8|12540.7|12539.3|12537.5|249
1630890000000|2021-09-06 01:00:00|12539.5|12538.2|12539.3|12538|12540.3|12538.6|12536.9|12534.8|376
1630890300000|2021-09-06 01:05:00|12539.4|12538.1|12540.3|12538.2|12541.9|12540.3|12538.7|12536.9|214
1630890600000|2021-09-06 01:10:00|12539.9|12538.6|12538.8|12536.7|12541|12539.2|12537.4|12535.5|286
1630890900000|2021-09-06 01:15:00|12538.7|12536.6|12543.1|12541.8|12543.4|12542|12538.4|12536.6|361
1630891200000|2021-09-06 01:20:00|12543.5|12541.4|12540.5|12539.2|12543.5|12541.8|12540|12538.4|295
1630891500000|2021-09-06 01:25:00|12540.4|12539.1|12540.2|12538.1|12541|12539.3|12538.6|12536.8|205
1630891800000|2021-09-06 01:30:00|12540|12538.7|12539.1|12537.8|12542.7|12541|12539.1|12537.6|370
1630892100000|2021-09-06 01:35:00|12539.4|12537.3|12540|12537.9|12540.7|12539|12538.4|12536.5|266
1630892400000|2021-09-06 01:40:00|12539.5|12537.4|12535.6|12533.5|12540.5|12538.6|12535.2|12533.4|302
1630892700000|2021-09-06 01:45:00|12535.2|12533.9|12536.2|12534.1|12538|12536.2|12534.5|12532.8|314
1630893000000|2021-09-06 01:50:00|12536.3|12534.2|12537|12534.9|12537.6|12535.9|12534.3|12532.6|353
1630893300000|2021-09-06 01:55:00|12537.1|12535|12536.4|12534.3|12538.4|12536.6|12535.8|12534.1|328
1630893600000|2021-09-06 02:00:00|12536.2|12534.1|12535|12533.7|12537.2|12535.4|12534.9|12533.3|228
1630893900000|2021-09-06 02:05:00|12534.9|12533.6|12537.6|12535.5|12537.7|12536.2|12534.9|12533.5|214
1630894200000|2021-09-06 02:10:00|12537.5|12535.4|12535.5|12533.4|12537.6|12536.2|12535.1|12533.3|285
1630894500000|2021-09-06 02:15:00|12535.6|12533.5|12537|12534.9|12537.8|12536|12534.6|12533.2|241
1630894800000|2021-09-06 02:20:00|12536.9|12534.8|12535.8|12534.5|12536.9|12535.3|12535.6|12533.8|180
1630895100000|2021-09-06 02:25:00|12535.7|12534.4|12535.2|12533.9|12536.1|12534.4|12534.1|12532.2|194
1630895400000|2021-09-06 02:30:00|12535.3|12534|12535.7|12533.6|12535.8|12534.2|12534.2|12532.3|263
1630895700000|2021-09-06 02:35:00|12535.8|12533.7|12539.7|12537.6|12539.7|12537.7|12535.7|12533.6|309
1630896000000|2021-09-06 02:40:00|12539.5|12537.4|12542.4|12540.3|12542.8|12541.1|12539.5|12537.4|277
1630896300000|2021-09-06 02:45:00|12541.6|12539.9|12540.3|12538.2|12542.1|12540.4|12539.6|12537.9|207
1630896600000|2021-09-06 02:50:00|12540.2|12538.1|12540.1|12538|12541.3|12539.6|12538.8|12537.1|233
1630896900000|2021-09-06 02:55:00|12539.6|12538.3|12538.3|12537|12540.1|12538.4|12538.3|12536.3|163
1630897200000|2021-09-06 03:00:00|12538.2|12536.9|12539.4|12537.3|12540|12538|12537.3|12535.5|185
1630897500000|2021-09-06 03:05:00|12539.3|12537.2|12540.5|12538.4|12540.6|12538.9|12538.4|12536.6|166
1630897800000|2021-09-06 03:10:00|12540.4|12538.3|12540.2|12538.1|12540.5|12538.9|12538.5|12536.9|141
1630898100000|2021-09-06 03:15:00|12540.3|12538.2|12538.8|12536.7|12540.4|12538.3|12538.2|12536.5|130
1630898400000|2021-09-06 03:20:00|12538.7|12536.6|12541.1|12539|12541.2|12539.5|12538.3|12536.6|176
1630898700000|2021-09-06 03:25:00|12540.7|12539.4|12542.3|12541|12542.9|12541.5|12540.7|12539|193
1630899000000|2021-09-06 03:30:00|12542.5|12540.4|12541.7|12540.4|12544.5|12542.6|12541.6|12540.3|219
1630899300000|2021-09-06 03:35:00|12541.8|12540.5|12542.2|12540.1|12544.2|12542.6|12541.4|12539.7|185
1630899600000|2021-09-06 03:40:00|12542.1|12540|12540|12538.7|12542.3|12540.4|12539.9|12538.2|154
1630899900000|2021-09-06 03:45:00|12540.1|12538.8|12540.3|12538.2|12540.6|12538.8|12538.9|12537.1|226
1630900200000|2021-09-06 03:50:00|12540.2|12538.1|12540.3|12538.2|12541.1|12539.2|12539.4|12537.7|130
1630900500000|2021-09-06 03:55:00|12540.2|12538.1|12540.4|12538.3|12541.5|12539.7|12539.7|12538|168
1630900800000|2021-09-06 04:00:00|12540.5|12538.4|12541.3|12539.2|12541.9|12540.3|12540|12538.3|114
1630901100000|2021-09-06 04:05:00|12541.4|12539.3|12541.1|12539|12541.6|12539.7|12540.7|12538.9|103
1630901400000|2021-09-06 04:10:00|12541.2|12539.1|12541.9|12539.8|12542.1|12540|12540.7|12538.8|123
1630901700000|2021-09-06 04:15:00|12541.8|12539.7|12543|12540.9|12543.2|12541.8|12540.7|12539.1|225
1630902000000|2021-09-06 04:20:00|12543.2|12541.1|12543.2|12541.9|12545.3|12543.2|12542.4|12540.7|194
1630902300000|2021-09-06 04:25:00|12543.1|12541.8|12542.3|12541|12543.6|12541.9|12542.2|12540.5|97
1630902600000|2021-09-06 04:30:00|12542.4|12541.1|12541.8|12540.5|12542.7|12541.2|12541.5|12539.9|119
1630902900000|2021-09-06 04:35:00|12541.9|12540.6|12541.9|12539.8|12542.4|12540.7|12541|12539.3|85
1630903200000|2021-09-06 04:40:00|12542|12539.9|12543.1|12541.8|12543.7|12541.8|12541.5|12539.8|113
1630903500000|2021-09-06 04:45:00|12543.5|12541.4|12542.2|12540.9|12544.2|12542.6|12542.2|12540.6|153
1630903800000|2021-09-06 04:50:00|12542.1|12540.8|12544.3|12542.2|12544.4|12542.8|12542.1|12540.6|125
1630904100000|2021-09-06 04:55:00|12544.4|12542.3|12544.6|12542.5|12544.8|12543.2|12543.9|12542.1|110
1630904400000|2021-09-06 05:00:00|12544.5|12542.4|12544.4|12543.1|12545.1|12543.4|12542.9|12541.2|201
1630904700000|2021-09-06 05:05:00|12544.3|12543|12543|12540.9|12544.5|12543.2|12542.5|12540.7|155
1630905000000|2021-09-06 05:10:00|12543.1|12541|12541.9|12539.8|12543.5|12541.7|12541.6|12539.8|197
1630905300000|2021-09-06 05:15:00|12541.7|12539.6|12542.3|12541|12542.8|12541.2|12541.4|12539.6|129
1630905600000|2021-09-06 05:20:00|12542.2|12540.9|12543.3|12541.2|12544|12542.3|12542|12540.2|174
1630905900000|2021-09-06 05:25:00|12543.2|12541.1|12541.8|12539.7|12543.6|12541.8|12541.2|12539.7|99
1630906200000|2021-09-06 05:30:00|12541.2|12539.9|12541.5|12539.4|12541.8|12540|12540|12538.2|155
1630906500000|2021-09-06 05:35:00|12541.2|12539.1|12540.3|12538.2|12541.2|12539.6|12538.9|12537.3|170
1630906800000|2021-09-06 05:40:00|12540.2|12538.1|12541.1|12539|12541.2|12539.3|12539.4|12537.4|166
1630907100000|2021-09-06 05:45:00|12541|12538.9|12539|12537.7|12541.2|12539.7|12538.7|12537|213
1630907400000|2021-09-06 05:50:00|12538.9|12537.6|12541.5|12539.4|12542.1|12540.5|12538.9|12537.3|178
1630907700000|2021-09-06 05:55:00|12541.3|12539.2|12539.6|12537.5|12542|12540.3|12538.1|12536|284
1630908000000|2021-09-06 06:00:00|12539.7|12537.6|12538|12535.9|12541.3|12539.5|12536.5|12534.8|399
1630908300000|2021-09-06 06:05:00|12538.1|12536|12537.4|12535.3|12539.5|12537.4|12536.7|12534.6|345
1630908600000|2021-09-06 06:10:00|12537.6|12535.5|12537.5|12535.4|12538.2|12536.3|12535.1|12533.3|289
1630908900000|2021-09-06 06:15:00|12537.7|12535.6|12535.4|12533.3|12538.3|12536.4|12535|12533.2|235
1630909200000|2021-09-06 06:20:00|12535.5|12533.4|12533.3|12531.2|12535.5|12533.5|12530.4|12528.7|349
1630909500000|2021-09-06 06:25:00|12533.4|12531.3|12530.8|12528.7|12533.4|12531.5|12530.4|12528.6|223
1630909800000|2021-09-06 06:30:00|12530.7|12528.6|12532.3|12531|12532.6|12531|12530|12528.4|295
1630910100000|2021-09-06 06:35:00|12532.2|12530.9|12530.9|12528.8|12532.6|12531.1|12530.4|12528.8|225
1630910400000|2021-09-06 06:40:00|12531|12528.9|12532.4|12531.1|12532.8|12531.1|12529.8|12528.2|269
1630910700000|2021-09-06 06:45:00|12532.3|12531|12534.1|12532|12534.6|12532.9|12532.1|12530.5|155
1630911000000|2021-09-06 06:50:00|12534|12531.9|12533.6|12531.5|12534.2|12532.5|12532.2|12530.4|175
1630911300000|2021-09-06 06:55:00|12533.7|12531.6|12536|12534.7|12536.6|12534.9|12533.3|12531.6|300
1630911600000|2021-09-06 07:00:00|12535.9|12534.6|12540.3|12538.2|12542.2|12540.6|12535.3|12533.5|579
1630911900000|2021-09-06 07:05:00|12540.5|12538.4|12539|12537.7|12540.7|12539|12538.2|12536.6|463
1630912200000|2021-09-06 07:10:00|12539.3|12537.2|12539.3|12537.2|12541.3|12540|12538.3|12536.5|460
1630912500000|2021-09-06 07:15:00|12539.7|12537.6|12532.5|12530.4|12539.7|12538.1|12531.9|12530.3|444
1630912800000|2021-09-06 07:20:00|12532|12530.7|12536.3|12535|12536.5|12535|12531.7|12530.1|434
1630913100000|2021-09-06 07:25:00|12536.7|12535.4|12539.2|12537.9|12543|12541.3|12536|12534.3|529
1630913400000|2021-09-06 07:30:00|12538.7|12537.4|12537.3|12536|12539.6|12538|12535.8|12534.1|417
1630913700000|2021-09-06 07:35:00|12536.9|12535.6|12539.3|12537.2|12539.6|12538|12535.3|12533.5|359
1630914000000|2021-09-06 07:40:00|12539.5|12537.4|12540|12537.9|12541.2|12539.4|12538.5|12536.8|343
1630914300000|2021-09-06 07:45:00|12539.9|12537.8|12541.7|12540.4|12543|12541.4|12539.5|12537.7|317
1630914600000|2021-09-06 07:50:00|12541.6|12540.3|12540.3|12539|12542.8|12541.3|12539.2|12537.4|238
1630914900000|2021-09-06 07:55:00|12540.8|12538.7|12541.4|12539.3|12543.8|12542.3|12540.7|12538.7|463
1630915200000|2021-09-06 08:00:00|12541.1|12539.8|12539.9|12538.6|12543.8|12542.1|12539.3|12537.6|437
1630915500000|2021-09-06 08:05:00|12540|12538.7|12541.6|12540.3|12542.5|12540.9|12539.9|12538.3|347
1630915800000|2021-09-06 08:10:00|12541.7|12540.4|12540.3|12539|12542.7|12541|12539.4|12538.1|352
1630916100000|2021-09-06 08:15:00|12540.4|12539.1|12541.3|12540|12543.4|12541.5|12539.5|12538.2|378
1630916400000|2021-09-06 08:20:00|12541.4|12540.1|12543.4|12542.1|12543.9|12542.3|12540.9|12539.4|341
1630916700000|2021-09-06 08:25:00|12543.8|12541.7|12543.8|12541.7|12544.3|12542.9|12541.7|12540.1|289
1630917000000|2021-09-06 08:30:00|12543.9|12541.8|12543.2|12541.9|12546|12544.3|12542.5|12540.7|292
1630917300000|2021-09-06 08:35:00|12543.5|12541.4|12544.6|12542.5|12544.7|12543|12541.8|12540.1|380
1630917600000|2021-09-06 08:40:00|12544.5|12542.4|12542.6|12541.3|12545.2|12543.5|12541.9|12540|335
1630917900000|2021-09-06 08:45:00|12542.7|12541.4|12542.8|12541.5|12543.7|12542.1|12541.8|12540.1|304
1630918200000|2021-09-06 08:50:00|12542.7|12541.4|12545|12543.7|12545.1|12543.8|12541.6|12539.9|320
1630918500000|2021-09-06 08:55:00|12544.9|12543.6|12544.6|12542.5|12545.9|12544.1|12542.6|12541.3|356
1630918800000|2021-09-06 09:00:00|12543.8|12542.4|12544.7|12542.6|12544.8|12543.1|12541.7|12540.2|380
1630919100000|2021-09-06 09:05:00|12544.9|12542.8|12547.3|12546|12548.3|12546.6|12544.2|12542.6|407
1630919400000|2021-09-06 09:10:00|12547.2|12545.9|12549.7|12548.4|12552.4|12550.9|12546.5|12545.2|309
1630919700000|2021-09-06 09:15:00|12549.8|12548.5|12551.7|12549.6|12551.7|12550.1|12547.6|12546.1|338
1630920000000|2021-09-06 09:20:00|12551.8|12549.7|12552.6|12551.3|12553.7|12552.2|12550.4|12548.8|475
1630920300000|2021-09-06 09:25:00|12552.7|12551.4|12550.3|12549|12553.7|12552.1|12550.2|12548.9|372
1630920600000|2021-09-06 09:30:00|12550.4|12549.1|12550.9|12548.8|12551.4|12549.7|12548.9|12547.2|382
1630920900000|2021-09-06 09:35:00|12550.8|12548.7|12553.9|12552.6|12555.4|12553.9|12550.1|12548.7|313
1630921200000|2021-09-06 09:40:00|12553.6|12552.3|12554.4|12553.1|12555.4|12553.7|12553.3|12551.6|419
1630921500000|2021-09-06 09:45:00|12554.7|12552.6|12555.2|12553.1|12555.6|12554.3|12552.5|12551|373
1630921800000|2021-09-06 09:50:00|12555.1|12553|12554.3|12553|12555.5|12553.8|12554|12552.3|255
1630922100000|2021-09-06 09:55:00|12554|12552.7|12555.3|12553.2|12557.1|12555.1|12553.1|12551.4|317
1630922400000|2021-09-06 10:00:00|12555|12553.7|12549.9|12547.8|12555.7|12553.9|12549.3|12547.5|288
1630922700000|2021-09-06 10:05:00|12549.4|12548.1|12552.5|12551.2|12554|12552.3|12549.4|12547.8|258
1630923000000|2021-09-06 10:10:00|12552.6|12551.3|12554|12551.9|12554.6|12552.9|12552.4|12551.1|222
1630923300000|2021-09-06 10:15:00|12553.9|12551.8|12555.4|12553.3|12555.6|12553.9|12552.7|12551|285
1630923600000|2021-09-06 10:20:00|12555.5|12553.4|12556.9|12555.6|12557.3|12555.6|12552.5|12550.9|425
1630923900000|2021-09-06 10:25:00|12556.8|12555.5|12558.4|12557.1|12559.5|12557.8|12556.5|12555.1|318
1630924200000|2021-09-06 10:30:00|12558.3|12557|12558.4|12556.3|12560.2|12558.6|12557.3|12555.7|194
1630924500000|2021-09-06 10:35:00|12558.3|12556.2|12557.3|12556|12558.5|12557.1|12557.3|12555.6|197
1630924800000|2021-09-06 10:40:00|12557.4|12556.1|12557.8|12556.5|12557.9|12556.6|12555.8|12554|207
1630925100000|2021-09-06 10:45:00|12557.9|12556.6|12554.3|12553|12557.9|12556.6|12554|12552.4|173
1630925400000|2021-09-06 10:50:00|12554.4|12553.1|12555.2|12553.1|12555.6|12553.9|12552.9|12551.3|166
1630925700000|2021-09-06 10:55:00|12555.1|12553|12556.1|12554|12556.9|12555.4|12554.7|12553|149
1630926000000|2021-09-06 11:00:00|12555.4|12554.1|12552.5|12551.2|12557.1|12555.4|12551.6|12550|297
1630926300000|2021-09-06 11:05:00|12552.6|12551.3|12552.8|12551.5|12553.5|12552|12551.8|12550.1|242
1630926600000|2021-09-06 11:10:00|12552.7|12551.4|12551.2|12549.9|12553.5|12552.2|12550.2|12548.9|234
1630926900000|2021-09-06 11:15:00|12551.1|12549.8|12552.3|12551|12552.5|12551.1|12550.9|12549.5|158
1630927200000|2021-09-06 11:20:00|12552.2|12550.9|12553.5|12552.2|12554.1|12552.8|12551.8|12550.2|206
1630927500000|2021-09-06 11:25:00|12553.6|12552.3|12551.9|12550.6|12554.6|12553.1|12551.8|12550|185
1630927800000|2021-09-06 11:30:00|12552|12550.7|12551.8|12550.5|12553.3|12551.7|12550.8|12549.5|164
1630928100000|2021-09-06 11:35:00|12551.9|12550.6|12549.8|12548.5|12552.3|12550.6|12549.4|12547.6|225
1630928400000|2021-09-06 11:40:00|12549.7|12548.4|12549.8|12548.5|12550.3|12548.6|12548.5|12546.9|248
1630928700000|2021-09-06 11:45:00|12549.9|12548.6|12548.7|12547.4|12550.8|12549|12548.6|12547.1|294
1630929000000|2021-09-06 11:50:00|12548.6|12547.3|12548.1|12546|12549.1|12547.3|12547.4|12545.8|221
1630929300000|2021-09-06 11:55:00|12547.5|12546.2|12547.9|12546.6|12548.9|12547.3|12547.1|12545.8|283
1630929600000|2021-09-06 12:00:00|12547.8|12546.5|12547.2|12545.9|12550.4|12548.8|12547.1|12545.8|410
1630929900000|2021-09-06 12:05:00|12547.1|12545.8|12548.4|12546.3|12549.2|12547.6|12547.1|12545.5|240
1630930200000|2021-09-06 12:10:00|12548.3|12546.2|12546.7|12544.6|12548.3|12546.7|12545.5|12543.8|237
1630930500000|2021-09-06 12:15:00|12546.3|12545|12547.9|12546.6|12548.2|12546.6|12546.1|12544.6|250
1630930800000|2021-09-06 12:20:00|12547.7|12546.4|12546.6|12545.3|12548.9|12547.2|12546|12544.4|317
1630931100000|2021-09-06 12:25:00|12546.5|12545.2|12543.8|12542.5|12547.9|12546.4|12543.7|12542.4|289
1630931400000|2021-09-06 12:30:00|12543.9|12542.6|12544.4|12542.3|12544.6|12543.2|12543|12541.3|198
1630931700000|2021-09-06 12:35:00|12544.2|12542.9|12543.9|12542.6|12544.8|12543.2|12542.8|12541.5|223
1630932000000|2021-09-06 12:40:00|12543.7|12542.4|12543.8|12542.5|12546.4|12544.8|12543.6|12541.9|292
1630932300000|2021-09-06 12:45:00|12543.9|12542.6|12544.2|12542.1|12545.2|12543.3|12543|12541.5|229
1630932600000|2021-09-06 12:50:00|12544.1|12542|12542.7|12540.6|12544.2|12542.4|12540.8|12539.3|221
1630932900000|2021-09-06 12:55:00|12542.8|12540.7|12539.5|12537.4|12543.4|12541.6|12539.3|12537.4|288
1630933200000|2021-09-06 13:00:00|12539.6|12537.5|12537.7|12535.6|12541|12538.9|12535.8|12534.1|470
1630933500000|2021-09-06 13:05:00|12537.6|12535.5|12537.2|12535.1|12538.2|12536.4|12535.6|12534.1|368
1630933800000|2021-09-06 13:10:00|12537.3|12535.2|12535.9|12534.6|12538|12536.3|12535.1|12533.6|336
1630934100000|2021-09-06 13:15:00|12536|12534.7|12537.1|12535|12537.4|12535.6|12535.8|12534.2|281
1630934400000|2021-09-06 13:20:00|12537.2|12535.1|12535.6|12533.5|12537.2|12535.6|12534.7|12532.8|327
1630934700000|2021-09-06 13:25:00|12535.5|12533.4|12533.6|12532.3|12535.5|12533.8|12532.2|12530.4|254
1630935000000|2021-09-06 13:30:00|12533.7|12532.4|12532.6|12530.5|12533.7|12532.4|12530.3|12528.7|258
1630935300000|2021-09-06 13:35:00|12532.5|12530.4|12531.7|12530.4|12534.1|12532.4|12531.7|12530|323
1630935600000|2021-09-06 13:40:00|12531.8|12530.5|12533.3|12531.2|12534.1|12532|12530.4|12528.8|430
1630935900000|2021-09-06 13:45:00|12533.2|12531.1|12536.5|12534.4|12536.5|12534.6|12532.8|12531.1|352
1630936200000|2021-09-06 13:50:00|12536.2|12534.9|12530.2|12528.1|12536.4|12534.9|12529.5|12527.4|366
1630936500000|2021-09-06 13:55:00|12530.3|12528.2|12525.4|12523.3|12530.3|12528.5|12524.9|12523.3|409
1630936800000|2021-09-06 14:00:00|12525.3|12523.2|12529.7|12527.6|12529.7|12527.9|12524.5|12522.4|419
1630937100000|2021-09-06 14:05:00|12529.6|12527.5|12529|12527.7|12530.3|12528.2|12527.5|12525.7|256
1630937400000|2021-09-06 14:10:00|12529.1|12527.8|12530.1|12528|12530.7|12528.8|12528.8|12527|206
1630937700000|2021-09-06 14:15:00|12529.8|12528.5|12530.6|12529.3|12531.8|12530.1|12529.5|12528|228
1630938000000|2021-09-06 14:20:00|12530.5|12529.2|12529.1|12527.8|12531.6|12530.2|12528.1|12526.6|245
1630938300000|2021-09-06 14:25:00|12529|12527.7|12531.1|12529|12531.1|12529.4|12528.2|12526.5|333
1630938600000|2021-09-06 14:30:00|12531|12528.9|12534.5|12532.4|12534.7|12533.2|12530.1|12528.3|310
1630938900000|2021-09-06 14:35:00|12534.3|12533|12532.4|12531.1|12535.4|12534.1|12532.3|12530.9|298
1630939200000|2021-09-06 14:40:00|12532.3|12531|12534.5|12532.4|12534.5|12532.8|12530.9|12529.6|202
1630939500000|2021-09-06 14:45:00|12534.4|12532.3|12536.4|12534.3|12536.4|12534.7|12531.9|12530.3|357
1630939800000|2021-09-06 14:50:00|12536.3|12534.2|12542.6|12540.5|12543.6|12541.7|12535.9|12534.2|513
1630940100000|2021-09-06 14:55:00|12542.7|12540.6|12539.1|12537.8|12546.6|12545.1|12539.1|12537.4|537
1630940400000|2021-09-06 15:00:00|12538.8|12537.5|12542.8|12540.7|12543.9|12542.2|12538.8|12537.1|442
1630940700000|2021-09-06 15:05:00|12542.9|12540.8|12543.9|12541.8|12544.5|12542.4|12542.2|12540.5|187
1630941000000|2021-09-06 15:10:00|12543.8|12541.7|12543.8|12541.7|12544.6|12542.9|12542.4|12540.6|245
1630941300000|2021-09-06 15:15:00|12543.7|12541.6|12542|12539.9|12543.9|12542|12541.4|12539.4|265
1630941600000|2021-09-06 15:20:00|12541.9|12539.8|12540.3|12539|12542.8|12541.1|12540.3|12538.3|188
1630941900000|2021-09-06 15:25:00|12540.7|12538.6|12540.4|12538.3|12540.8|12538.7|12539.2|12537.5|168
1630942200000|2021-09-06 15:30:00|12540.6|12538.5|12538.6|12536.5|12540.9|12539.2|12538.6|12536.5|109
1630942500000|2021-09-06 15:35:00|12538.7|12536.6|12537.2|12535.9|12538.8|12537.1|12537.1|12535.5|89
1630942800000|2021-09-06 15:40:00|12537.1|12535.8|12535|12532.9|12537.4|12535.9|12534.6|12532.8|193
1630943100000|2021-09-06 15:45:00|12534.9|12532.8|12534.3|12533|12536.5|12534.4|12534.1|12532.2|163
1630943400000|2021-09-06 15:50:00|12534.8|12532.7|12533.3|12531.2|12535|12532.9|12533.1|12531.1|173
1630943700000|2021-09-06 15:55:00|12533.2|12531.1|12532.9|12531.6|12533.6|12531.8|12532.7|12530.9|163
1630944000000|2021-09-06 16:00:00|12532.8|12531.5|12531.5|12529.4|12533.3|12531.6|12531.1|12529.4|217
1630944300000|2021-09-06 16:05:00|12531.6|12529.5|12531.2|12529.9|12532.1|12530.2|12530.2|12528.7|125
1630944600000|2021-09-06 16:10:00|12531.3|12529.2|12530.8|12528.7|12531.7|12529.7|12530.6|12528.5|138
1630944900000|2021-09-06 16:15:00|12530.9|12528.8|12530.1|12528|12530.9|12529|12529.3|12527.2|192
1630945200000|2021-09-06 16:20:00|12530|12527.9|12529.6|12527.5|12530.1|12528|12528|12526.2|146
1630945500000|2021-09-06 16:25:00|12529.7|12527.6|12532|12529.9|12532.2|12530.1|12528.3|12526.5|275
1630945800000|2021-09-06 16:30:00|12531.9|12529.8|12530.5|12529.2|12532|12529.9|12530.5|12528.7|205
1630946100000|2021-09-06 16:35:00|12530.8|12528.7|12531.1|12529|12531.1|12529.4|12530.1|12528|172
1630946400000|2021-09-06 16:40:00|12531|12528.9|12531.8|12529.7|12532.7|12531|12530.9|12528.9|154
1630946700000|2021-09-06 16:45:00|12531.7|12529.6|12529|12526.9|12531.7|12529.6|12528.9|12526.8|185
1630947000000|2021-09-06 16:50:00|12529.1|12527|12528.9|12526.8|12529.6|12527.5|12528.7|12526.6|152
1630947300000|2021-09-06 16:55:00|12529|12526.9|12532.2|12527.4|12537.4|12530.7|12528.4|12525.8|286
1630947600000|2021-09-06 17:00:00|12531.9|12527.8|12534.7|12526.7|12536|12528.9|12530.3|12524.1|1317
1630947900000|2021-09-06 17:05:00|12534.6|12526.5|12531.3|12525.9|12536.4|12529.9|12530.3|12524.4|1157
1630948200000|2021-09-06 17:10:00|12532.4|12525.5|12532.7|12528.9|12533.8|12529.2|12530.7|12525.5|1241
1630948500000|2021-09-06 17:15:00|12533.2|12528.4|12532.6|12528.8|12533.5|12529.4|12531.8|12527.7|1061
1630948800000|2021-09-06 17:20:00|12532.4|12528.6|12532.1|12529.3|12533.6|12530|12531.4|12528|759
1630949100000|2021-09-06 17:25:00|12531.7|12529.6|12532.3|12529.2|12533.6|12530.1|12530.7|12526.9|642
1630949400000|2021-09-06 17:30:00|12532.1|12528.7|12532|12528.7|12534|12530.2|12531.1|12527.4|482
1630949700000|2021-09-06 17:35:00|12531.8|12528.6|12531.9|12528.6|12533.8|12529.6|12531.3|12527.5|453
1630950000000|2021-09-06 17:40:00|12531.8|12528.7|12532.3|12528.6|12533|12529.5|12531.3|12528.2|372
1630950300000|2021-09-06 17:45:00|12532.2|12528.7|12536.4|12530|12543.2|12531.6|12531.3|12527.2|771
1630950600000|2021-09-06 17:50:00|12536.5|12529.9|12535.9|12531.1|12538.2|12532|12535.1|12528.9|621
1630950900000|2021-09-06 17:55:00|12535.8|12531|12535.4|12531.4|12538.3|12532.3|12534.1|12527.9|623
1630951200000|2021-09-06 18:00:00|12535.5|12531.1|12532.3|12528.3|12538.5|12534.1|12532.2|12527.7|510
1630951500000|2021-09-06 18:05:00|12532.4|12528.2|12531.7|12529.6|12538.1|12533.3|12531.5|12527.9|976
1630951800000|2021-09-06 18:10:00|12531.8|12529.7|12536.8|12529.2|12538.2|12532.2|12531.8|12527.9|1137
1630952100000|2021-09-06 18:15:00|12536.9|12529.4|12535.3|12530.3|12540.4|12533.4|12534.2|12527|873
1630952400000|2021-09-06 18:20:00|12537.6|12530.2|12536.6|12532.7|12541.4|12533|12534.7|12529.4|759
1630952700000|2021-09-06 18:25:00|12536.5|12532.6|12535.9|12529.9|12539.1|12533.1|12532.2|12527.5|825
1630953000000|2021-09-06 18:30:00|12536.1|12530|12535.6|12530.2|12536.4|12531.1|12533.9|12529.1|321
1630953300000|2021-09-06 18:35:00|12535.9|12530.1|12535.5|12529.9|12536.2|12531.2|12533.9|12529.5|189
1630953600000|2021-09-06 18:40:00|12535.3|12530.1|12537.8|12528.6|12538.1|12532.9|12533.9|12528.3|246
1630953900000|2021-09-06 18:45:00|12536.6|12529.6|12536.5|12530.7|12537.8|12531.7|12534.6|12529.1|391
1630954200000|2021-09-06 18:50:00|12536.1|12530.9|12533.8|12529.7|12538|12533.8|12533.7|12529|474
1630954500000|2021-09-06 18:55:00|12534.6|12529.8|12537.7|12532|12538.3|12533.1|12533.6|12529.4|558
1630954800000|2021-09-06 19:00:00|12537.1|12532.6|12534.4|12530.9|12539.1|12535|12532.4|12529.2|1049
1630955100000|2021-09-06 19:05:00|12534.3|12530.8|12537.7|12532.4|12538|12533.7|12533.3|12529.1|851
1630955400000|2021-09-06 19:10:00|12537.6|12532.5|12537.3|12532.3|12538.3|12533.7|12533|12529.2|878
1630955700000|2021-09-06 19:15:00|12537.2|12532.2|12535.6|12532.3|12537.7|12533.3|12535.6|12530.8|535
1630956000000|2021-09-06 19:20:00|12535.9|12532.4|12535.5|12531.9|12537.4|12533.1|12535.3|12530|498
1630956300000|2021-09-06 19:25:00|12535.7|12531.7|12535.6|12531.7|12537.1|12532.7|12534.8|12530.4|671
1630956600000|2021-09-06 19:30:00|12535.5|12531.9|12535.9|12532.2|12536.9|12533|12535.1|12530.9|719
1630956900000|2021-09-06 19:35:00|12535.8|12532.1|12534.3|12531|12536.3|12532.8|12533.8|12529.1|644
1630957200000|2021-09-06 19:40:00|12534.2|12531.5|12534.4|12531.3|12535.6|12532.2|12533.6|12528.9|371
1630957500000|2021-09-06 19:45:00|12534.5|12531.5|12533.8|12531|12534.6|12531.9|12533.4|12530.4|342
1630957800000|2021-09-06 19:50:00|12534|12531.1|12536.9|12532.4|12539|12533.7|12533.1|12529.5|780
1630958100000|2021-09-06 19:55:00|12536.7|12532.3|12536.9|12532.6|12539.2|12533.5|12535.7|12529.8|820
1630958400000|2021-09-06 20:00:00|12537|12532.5|12542.8|12531.3|12543.3|12533.1|12534.4|12529.6|1054
1630958700000|2021-09-06 20:05:00|12542.7|12531.4|12535.3|12532.2|12542.7|12533.6|12534.3|12527.5|901
1630959000000|2021-09-06 20:10:00|12535.5|12532.3|12534.7|12531.8|12539.4|12533.5|12534.7|12529.7|716
1630959300000|2021-09-06 20:15:00|12534.8|12531.7|12534.7|12531.8|12539|12533.4|12534.6|12529.4|737
1630959600000|2021-09-06 20:20:00|12534.8|12532.2|12537.1|12530.6|12538.6|12532.7|12534.4|12528.2|876
1630959900000|2021-09-06 20:25:00|12536.7|12530.9|12536.6|12531.3|12539.1|12532.1|12535.1|12529.2|731
1630960200000|2021-09-06 20:30:00|12536.4|12531.4|12538|12530.5|12540.7|12532.2|12536.2|12529.3|627
1630960500000|2021-09-06 20:35:00|12537.8|12530.6|12538.6|12531.3|12541.5|12532.1|12536.5|12528.8|574
1630960800000|2021-09-06 20:40:00|12538.8|12531.1|12539.4|12531.6|12541.1|12532.6|12537.4|12529.4|596
1630961100000|2021-09-06 20:45:00|12539.3|12531.5|12539.7|12529.4|12540.6|12533.7|12537.6|12528.4|668
1630961400000|2021-09-06 20:50:00|12539.2|12529.2|12539.1|12529.5|12541.1|12530.7|12536.6|12527.8|202
1630961700000|2021-09-06 20:55:00|12539|12530.1|12541.1|12529.1|12542.9|12530.9|12538.1|12527.7|179
1630962000000|2021-09-06 21:00:00|12540.8|12528.8|12540.4|12529.3|12546.2|12538.4|12538.8|12528.2|45
1630962300000|2021-09-06 21:05:00|12541.1|12529.1|12541.6|12529.6|12543.8|12531.8|12539.2|12527.9|90
1630962600000|2021-09-06 21:10:00|12540.9|12528.9|12542.5|12530.5|12543|12531|12540.2|12528.6|83
1630962900000|2021-09-06 21:15:00|12540|12529.7|12542.1|12530.1|12542.9|12530.9|12539.5|12527.5|121
1630963200000|2021-09-06 21:20:00|12540.8|12528.8|12540.5|12531.8|12545.2|12533.2|12538.5|12527.7|246
1630963500000|2021-09-06 21:25:00|12540.8|12530.8|12538.9|12531.8|12541.4|12532.8|12537.2|12530.3|140
1630963800000|2021-09-06 21:30:00|12539.4|12531.6|12538.9|12532.2|12540.5|12532.8|12537.2|12530.6|156
1630964100000|2021-09-06 21:35:00|12539.5|12532|12538.6|12532.9|12541|12533.2|12537.3|12530.6|163
1630964400000|2021-09-06 21:40:00|12538.4|12533.1|12539.1|12532|12540.8|12533.1|12537.4|12530.6|157
1630964700000|2021-09-06 21:45:00|12537.6|12532.7|12538.2|12532.4|12541|12533|12536|12530.3|192
1630965000000|2021-09-06 21:50:00|12538|12532.5|12539.6|12527.9|12540.9|12533.3|12535|12524.9|398
1630965300000|2021-09-06 21:55:00|12539.5|12527.7|12542.2|12530.2|12542.6|12530.6|12536.6|12526.4|390
1630965600000|2021-09-06 22:00:00|12542.3|12530.3|12532.6|12529.8|12542.3|12530.5|12532.1|12525.3|498
1630965900000|2021-09-06 22:05:00|12532.5|12530|12532.4|12530.3|12533.7|12531.2|12532.2|12529.3|175
1630966200000|2021-09-06 22:10:00|12532.7|12530.6|12533.1|12531|12533.5|12531.1|12531.7|12528.9|172
1630966500000|2021-09-06 22:15:00|12533.2|12530.6|12531.9|12529.8|12533.5|12531.2|12531.6|12529.3|160
1630966800000|2021-09-06 22:20:00|12531.8|12529.7|12531.7|12529.6|12532.4|12530.1|12531.6|12529.3|135
1630967100000|2021-09-06 22:25:00|12532|12529.9|12532.9|12530.8|12533.4|12531|12531.8|12529.7|122
1630967400000|2021-09-06 22:30:00|12533|12530.9|12532.1|12530|12533.3|12531.2|12531.8|12529.7|153
1630967700000|2021-09-06 22:35:00|12532|12529.9|12533.4|12531.2|12533.5|12531.3|12531.6|12529.5|103
1630968000000|2021-09-06 22:40:00|12533.3|12531.3|12534.5|12532.4|12535|12532.9|12533.2|12530.8|126
1630968300000|2021-09-06 22:45:00|12534.4|12532.3|12534.9|12532.8|12535|12532.9|12534.4|12532.3|73
1630968600000|2021-09-06 22:50:00|12534.8|12532.7|12533.6|12531.5|12535.1|12533|12533.4|12531.3|99
1630968900000|2021-09-06 22:55:00|12533.7|12531.6|12535.9|12533.8|12536.3|12534.2|12533.6|12531.5|151
1630969200000|2021-09-06 23:00:00|12535.6|12533.5|12535.1|12533|12535.9|12534.1|12534.7|12532.6|117
1630969500000|2021-09-06 23:05:00|12535.2|12533.1|12535.1|12533|12535.2|12533.5|12534.6|12532.5|148
1630969800000|2021-09-06 23:10:00|12535.2|12533.1|12533.6|12531.5|12535.2|12533.5|12533.4|12531.3|110
1630970100000|2021-09-06 23:15:00|12533.4|12531.3|12533.3|12531.2|12533.7|12531.9|12532.8|12531|66
1630970400000|2021-09-06 23:20:00|12533.2|12531.1|12533.2|12531.1|12533.6|12531.8|12532.9|12531.1|79
1630970700000|2021-09-06 23:25:00|12532.9|12531.6|12533.5|12531.4|12533.5|12531.8|12532.6|12530.5|73
1630971000000|2021-09-06 23:30:00|12533.4|12531.3|12532.9|12530.8|12533.7|12531.6|12532.4|12530.6|160
1630971300000|2021-09-06 23:35:00|12533|12530.9|12532.7|12530.6|12533.1|12531.1|12532|12530.1|127
1630971600000|2021-09-06 23:40:00|12532.3|12531|12533.8|12532.5|12534.4|12532.6|12532.3|12530.2|112
1630971900000|2021-09-06 23:45:00|12533.7|12532.4|12534.2|12532.1|12535.3|12533.2|12533.7|12532|118
1630972200000|2021-09-06 23:50:00|12534.1|12532|12533.5|12531.4|12534.4|12532.6|12533.3|12531.2|109
1630972500000|2021-09-06 23:55:00|12533.7|12531.6|12535.7|12533.6|12535.8|12533.7|12532.9|12531|182
1630972800000|2021-09-07 00:00:00|12535.8|12533.7|12534.2|12532.1|12536.2|12534.1|12533.3|12531.3|259
1630973100000|2021-09-07 00:05:00|12534.3|12532.2|12532.5|12530.4|12535.2|12533.4|12532.5|12530.4|180
1630973400000|2021-09-07 00:10:00|12532.4|12530.3|12525.7|12523.6|12532.4|12530.3|12525.6|12523.5|210
1630973700000|2021-09-07 00:15:00|12525.8|12523.7|12525|12522.9|12526.5|12524.4|12523.9|12521.8|242
1630974000000|2021-09-07 00:20:00|12525.1|12523|12527.4|12525.3|12528.7|12526.6|12525|12522.9|214
1630974300000|2021-09-07 00:25:00|12527.5|12525.4|12527.7|12525.6|12528.3|12526.2|12527|12525.3|135
1630974600000|2021-09-07 00:30:00|12527.6|12525.5|12525.6|12523.5|12528.1|12526.1|12524.3|12522.6|310
1630974900000|2021-09-07 00:35:00|12525.5|12523.4|12526.5|12524.4|12527.3|12525.2|12524.8|12522.7|168
1630975200000|2021-09-07 00:40:00|12526.4|12524.3|12526.4|12524.3|12527.4|12525.3|12525.6|12523.6|187
1630975500000|2021-09-07 00:45:00|12526.5|12524.4|12524.9|12522.8|12527.1|12525|12524.4|12522.8|189
1630975800000|2021-09-07 00:50:00|12525.4|12523.3|12527.3|12525.2|12527.4|12525.7|12524.6|12522.8|231
1630976100000|2021-09-07 00:55:00|12527|12524.9|12528.7|12526.6|12528.8|12527|12526.1|12524.4|245
1630976400000|2021-09-07 01:00:00|12528.8|12526.7|12524.7|12523.4|12529.3|12527.2|12524|12522.3|369
1630976700000|2021-09-07 01:05:00|12524.6|12523.3|12526.5|12524.4|12526.6|12524.9|12523.7|12522|213
1630977000000|2021-09-07 01:10:00|12526.4|12524.3|12527|12524.9|12527.6|12525.8|12525.1|12523.3|239
1630977300000|2021-09-07 01:15:00|12526.6|12524.5|12525.4|12524.1|12527.8|12526.2|12525.2|12523.4|231
1630977600000|2021-09-07 01:20:00|12526|12523.9|12524.4|12522.3|12526.6|12524.9|12523.7|12522|259
1630977900000|2021-09-07 01:25:00|12524.3|12522.2|12524.7|12522.6|12525.2|12523.4|12523.1|12521.2|241
1630978200000|2021-09-07 01:30:00|12524.8|12522.7|12526|12523.9|12526.8|12524.8|12523.3|12521.5|263
1630978500000|2021-09-07 01:35:00|12525.9|12523.8|12524|12522.7|12527|12525.1|12523.8|12522|200
1630978800000|2021-09-07 01:40:00|12523.9|12522.6|12525.1|12523|12525.5|12523.7|12520.5|12518.7|245
1630979100000|2021-09-07 01:45:00|12525|12522.9|12524.9|12522.8|12525.6|12523.9|12521.3|12519.5|268
1630979400000|2021-09-07 01:50:00|12524.6|12523.3|12524.9|12522.8|12525.8|12524.1|12523.8|12522.1|312
1630979700000|2021-09-07 01:55:00|12525|12522.9|12524.6|12523.3|12526.5|12524.7|12523.9|12522.3|241
1630980000000|2021-09-07 02:00:00|12524.5|12523.2|12524.9|12522.8|12525.7|12524|12523.2|12521.5|263
1630980300000|2021-09-07 02:05:00|12524.8|12522.7|12523.8|12522.5|12524.8|12522.8|12522.8|12521.1|166
1630980600000|2021-09-07 02:10:00|12523.7|12522.4|12522.1|12520.8|12525|12523.3|12522.1|12520.4|243
1630980900000|2021-09-07 02:15:00|12522.5|12520.4|12525.3|12524|12525.7|12524.1|12521.8|12520.3|169
1630981200000|2021-09-07 02:20:00|12525.2|12523.9|12525.6|12523.5|12525.7|12523.9|12523.2|12521.5|211
1630981500000|2021-09-07 02:25:00|12525.7|12523.6|12526.8|12525.5|12527.4|12525.7|12525.6|12523.5|205
1630981800000|2021-09-07 02:30:00|12526.7|12525.4|12526.2|12524.1|12528|12525.9|12524.7|12522.8|236
1630982100000|2021-09-07 02:35:00|12526.3|12524.2|12525.1|12523|12526.8|12525|12524.6|12522.5|209
1630982400000|2021-09-07 02:40:00|12524.3|12523.1|12524.1|12522|12525.7|12524.3|12522.8|12520.8|241
1630982700000|2021-09-07 02:45:00|12524|12521.9|12525.4|12523.3|12526.4|12524.8|12522.9|12521.1|236
1630983000000|2021-09-07 02:50:00|12525.5|12523.4|12525.9|12524.6|12526.8|12525|12524.4|12522.9|269
1630983300000|2021-09-07 02:55:00|12525.8|12524.5|12524.3|12523|12526.6|12524.8|12524.1|12522.5|255
1630983600000|2021-09-07 03:00:00|12524.4|12523.1|12523.8|12522.5|12527.1|12525.5|12523.7|12522|268
1630983900000|2021-09-07 03:05:00|12523.7|12522.4|12522.7|12520.6|12524.1|12522.4|12520.5|12518.9|230
1630984200000|2021-09-07 03:10:00|12522.6|12520.5|12524.3|12523|12524.8|12523|12522.1|12520.5|223
1630984500000|2021-09-07 03:15:00|12524.8|12522.7|12528.3|12526.2|12528.3|12526.2|12524.8|12522.7|244
1630984800000|2021-09-07 03:20:00|12527.8|12526.5|12528.3|12527|12529.3|12527.7|12527.4|12525.8|213
1630985100000|2021-09-07 03:25:00|12528.2|12526.9|12529.1|12527|12530.8|12529.1|12528.2|12526.4|241
1630985400000|2021-09-07 03:30:00|12529.2|12527.1|12529.3|12527.2|12529.7|12528|12528.3|12526.7|124
1630985700000|2021-09-07 03:35:00|12529.2|12527.1|12530.8|12529.5|12531.1|12529.5|12528.8|12526.7|148
1630986000000|2021-09-07 03:40:00|12530.7|12529.4|12530.3|12529|12531.6|12530.2|12529.9|12528.4|211
1630986300000|2021-09-07 03:45:00|12530.5|12529.2|12530.6|12529.3|12531.1|12529.5|12530.2|12528.8|105
1630986600000|2021-09-07 03:50:00|12530.7|12529.4|12530.7|12529.4|12532.7|12531.2|12530.6|12529.1|204
1630986900000|2021-09-07 03:55:00|12530.8|12529.5|12529.8|12528.5|12531.9|12530.1|12529.7|12528.2|157
1630987200000|2021-09-07 04:00:00|12529.7|12528.4|12531.5|12530.2|12531.9|12530.2|12529.5|12527.8|148
1630987500000|2021-09-07 04:05:00|12531.4|12530.1|12531.5|12530.2|12532|12530.3|12530.7|12528.9|107
1630987800000|2021-09-07 04:10:00|12531.4|12530.1|12531.9|12529.8|12532|12530.2|12530.6|12529|138
1630988100000|2021-09-07 04:15:00|12531.8|12529.7|12532.9|12530.8|12534|12532.5|12531.1|12529.7|152
1630988400000|2021-09-07 04:20:00|12532.5|12531.2|12532.1|12530.8|12533.6|12532|12531.8|12529.8|144
1630988700000|2021-09-07 04:25:00|12532|12530.7|12532.1|12530|12533.1|12531.2|12531.2|12529.3|166
1630989000000|2021-09-07 04:30:00|12532|12529.9|12523.4|12521.3|12533.2|12530.8|12522.4|12519.8|1012
1630989300000|2021-09-07 04:35:00|12523.6|12521.5|12525.6|12523.5|12526.5|12524.4|12522.5|12520.4|412
1630989600000|2021-09-07 04:40:00|12525.5|12523.4|12529.7|12527.6|12532.8|12530.7|12524.4|12522.7|478
1630989900000|2021-09-07 04:45:00|12529.6|12527.5|12532.5|12531.2|12533|12531.7|12529.4|12527.3|291
1630990200000|2021-09-07 04:50:00|12532.4|12531.1|12535|12532.9|12536.1|12534.4|12532|12530.4|348
1630990500000|2021-09-07 04:55:00|12534.9|12532.8|12537|12534.9|12537.8|12536.1|12533.9|12532.2|235
1630990800000|2021-09-07 05:00:00|12536.5|12535.2|12539.7|12537.6|12540.2|12538.1|12536.5|12534.5|458
1630991100000|2021-09-07 05:05:00|12539.8|12537.7|12545.9|12543.8|12547.7|12545.6|12539.5|12537.6|595
1630991400000|2021-09-07 05:10:00|12546|12543.9|12543.5|12541.4|12546.1|12544.4|12543.1|12541.2|362
1630991700000|2021-09-07 05:15:00|12543.6|12541.5|12543.6|12541.5|12544.4|12542.3|12542|12540.3|295
1630992000000|2021-09-07 05:20:00|12543.5|12541.4|12544.4|12542.3|12544.5|12542.9|12542.2|12540.1|255
1630992300000|2021-09-07 05:25:00|12544.5|12542.4|12545.9|12543.8|12547.6|12545.8|12543.2|12541.1|284
1630992600000|2021-09-07 05:30:00|12545.7|12543.6|12546.7|12544.6|12547.8|12545.8|12544.8|12542.7|345
1630992900000|2021-09-07 05:35:00|12546.8|12544.7|12548.5|12546.4|12548.5|12546.7|12546.1|12544.3|211
1630993200000|2021-09-07 05:40:00|12548.4|12546.3|12546|12543.9|12548.4|12546.3|12545.7|12543.6|187
1630993500000|2021-09-07 05:45:00|12545.9|12543.8|12544.3|12542.2|12546|12544.4|12542.4|12540.3|200
1630993800000|2021-09-07 05:50:00|12544.2|12542.1|12543.8|12541.7|12545.1|12543.3|12542.4|12540.5|269
1630994100000|2021-09-07 05:55:00|12543.6|12541.5|12544.3|12542.2|12545.4|12543.3|12542.2|12540.1|286
1630994400000|2021-09-07 06:00:00|12544.4|12542.3|12543.7|12541.6|12545.2|12543.2|12541.4|12539.3|407
1630994700000|2021-09-07 06:05:00|12543.3|12542|12542|12539.9|12543.9|12542|12540.7|12538.9|440
1630995000000|2021-09-07 06:10:00|12541.9|12539.8|12543.9|12541.8|12544.1|12542.3|12541.3|12539.2|378
1630995300000|2021-09-07 06:15:00|12543.8|12541.7|12541.7|12540.4|12544.6|12542.8|12541.6|12539.9|377
1630995600000|2021-09-07 06:20:00|12541.6|12540.3|12543.6|12541.5|12546.1|12544.4|12541.6|12540.3|328
1630995900000|2021-09-07 06:25:00|12543.7|12541.6|12550.2|12548.1|12550.8|12548.7|12543.5|12541.5|345
1630996200000|2021-09-07 06:30:00|12549.8|12548.5|12555.4|12553.3|12557.7|12555.9|12549|12547.5|468
1630996500000|2021-09-07 06:35:00|12555.5|12553.4|12554.6|12552.5|12557.2|12555.1|12553.3|12551.6|337
1630996800000|2021-09-07 06:40:00|12554.5|12552.4|12554.5|12552.4|12556|12554.3|12552.9|12550.9|320
1630997100000|2021-09-07 06:45:00|12553.9|12551.8|12554.1|12552|12555.9|12554.2|12553.1|12551.4|366
1630997400000|2021-09-07 06:50:00|12554.2|12552.1|12554.5|12552.4|12555.4|12553.7|12553.5|12551.4|257
1630997700000|2021-09-07 06:55:00|12554.6|12552.5|12550.6|12548.5|12555.2|12553.4|12549.9|12548.3|330
1630998000000|2021-09-07 07:00:00|12550.5|12548.4|12551.3|12549.2|12552.5|12550.8|12548.5|12546.9|554
1630998300000|2021-09-07 07:05:00|12551.4|12549.3|12549.5|12547.4|12553|12551.3|12547.9|12545.8|524
1630998600000|2021-09-07 07:10:00|12549.6|12547.5|12551.4|12549.3|12552.2|12550.5|12549.2|12547.2|508
1630998900000|2021-09-07 07:15:00|12551.1|12549.8|12548|12546.7|12551.4|12549.9|12545.7|12543.8|450
1630999200000|2021-09-07 07:20:00|12547.9|12546.6|12548.1|12546|12550.7|12549|12547|12545.4|360
1630999500000|2021-09-07 07:25:00|12547.5|12546.2|12545.4|12544.1|12549.4|12547.6|12545.1|12543|420
1630999800000|2021-09-07 07:30:00|12545.5|12544.2|12547.9|12546.6|12550.8|12549.5|12545.4|12543.7|388
1631000100000|2021-09-07 07:35:00|12547.7|12546.4|12544.1|12542.8|12547.7|12546.4|12541.7|12540.4|517
1631000400000|2021-09-07 07:40:00|12544|12542.7|12544.6|12542.5|12545.5|12543.8|12542.2|12540.7|437
1631000700000|2021-09-07 07:45:00|12544.2|12542.9|12545.7|12544.4|12546.1|12544.5|12543.8|12542|290
1631001000000|2021-09-07 07:50:00|12545.8|12544.5|12547.4|12546.1|12549.6|12547.9|12545.4|12544.1|381
1631001300000|2021-09-07 07:55:00|12547.3|12546|12552.9|12550.8|12553.6|12551.9|12547.3|12546|430
1631001600000|2021-09-07 08:00:00|12552.8|12551.5|12564.8|12562.7|12565.5|12563.8|12552.4|12550.8|621
1631001900000|2021-09-07 08:05:00|12564.9|12562.8|12570|12567.9|12573.4|12571.5|12564.2|12562.1|632
1631002200000|2021-09-07 08:10:00|12569.4|12567.3|12569.6|12567.5|12572.5|12570.4|12568.3|12566.2|624
1631002500000|2021-09-07 08:15:00|12569.7|12567.6|12575.3|12573.2|12575.5|12573.4|12568|12565.9|465
1631002800000|2021-09-07 08:20:00|12575.1|12573|12570.1|12568|12575.2|12573.1|12569.9|12567.9|591
1631003100000|2021-09-07 08:25:00|12569.5|12568.2|12570.5|12568.4|12572.8|12570.9|12567.9|12566.1|598
1631003400000|2021-09-07 08:30:00|12570.6|12568.5|12565.8|12564.5|12571.7|12570|12565.8|12564.2|476
1631003700000|2021-09-07 08:35:00|12565.7|12564.4|12562.5|12561.2|12566.8|12565.1|12561.3|12559.2|471
1631004000000|2021-09-07 08:40:00|12563|12560.9|12564.6|12563.3|12568.2|12566.4|12559.5|12558|555
1631004300000|2021-09-07 08:45:00|12564.5|12563.2|12560.3|12559|12564.6|12563.3|12559.2|12557.8|495
1631004600000|2021-09-07 08:50:00|12560.7|12558.6|12560.8|12558.7|12562.7|12560.9|12557.3|12555.4|502
1631004900000|2021-09-07 08:55:00|12560.9|12558.8|12560.2|12558.1|12563.1|12561.5|12559.3|12557.6|398
1631005200000|2021-09-07 09:00:00|12560.1|12558|12561.6|12559.5|12564|12562.3|12559.6|12557.7|568
1631005500000|2021-09-07 09:05:00|12561.7|12559.6|12562.5|12560.4|12566.8|12565|12561.3|12559.4|485
1631005800000|2021-09-07 09:10:00|12562.4|12560.3|12563.9|12561.8|12566.6|12564.9|12562.2|12560.3|460
1631006100000|2021-09-07 09:15:00|12563.8|12561.7|12559|12556.9|12564.9|12563.3|12558.5|12556.8|449
1631006400000|2021-09-07 09:20:00|12559.1|12557|12561.7|12559.6|12562.8|12561.1|12555.6|12554.3|523
1631006700000|2021-09-07 09:25:00|12561.4|12560.1|12560.3|12559|12563.7|12562.4|12558.8|12557.5|418
1631007000000|2021-09-07 09:30:00|12560.7|12559.4|12568.2|12566.9|12568.5|12567.2|12560.7|12559.3|400
1631007300000|2021-09-07 09:35:00|12568.1|12566.8|12568.3|12567|12569.2|12567.9|12564.1|12562.8|328
1631007600000|2021-09-07 09:40:00|12568.6|12567.3|12567.3|12566|12571.9|12570.3|12566.6|12565.1|436
1631007900000|2021-09-07 09:45:00|12567.2|12565.9|12571.3|12570|12571.8|12570.2|12566.6|12565.1|400
1631008200000|2021-09-07 09:50:00|12571.2|12569.9|12576.4|12575.1|12576.8|12575.5|12570.4|12568.7|486
1631008500000|2021-09-07 09:55:00|12576.6|12575.3|12579.7|12578.4|12582|12580.3|12576.2|12574.7|564
1631008800000|2021-09-07 10:00:00|12579.6|12578.3|12578.2|12576.1|12579.9|12578.6|12574|12572.4|552
1631009100000|2021-09-07 10:05:00|12578.1|12576|12579.8|12578.5|12582.8|12581.2|12577|12575.3|458
1631009400000|2021-09-07 10:10:00|12580.1|12578.8|12581.2|12579.1|12584.2|12582.6|12580.1|12578.5|553
1631009700000|2021-09-07 10:15:00|12581.3|12579.2|12582.7|12580.6|12585.1|12583.4|12579.9|12578.2|568
1631010000000|2021-09-07 10:20:00|12582.8|12580.7|12579.8|12578.5|12584.8|12583.2|12579.7|12578.4|530
1631010300000|2021-09-07 10:25:00|12580.1|12578|12582.8|12580.7|12584.4|12582.8|12579.1|12577.4|481
1631010600000|2021-09-07 10:30:00|12582.7|12580.6|12587.1|12585.8|12588.8|12587.4|12582.3|12580.5|454
1631010900000|2021-09-07 10:35:00|12587|12585.7|12591.7|12590.4|12592.5|12590.7|12586.6|12585.3|409
1631011200000|2021-09-07 10:40:00|12591.8|12590.5|12587.7|12586.4|12592.9|12591.5|12587.7|12586.4|487
1631011500000|2021-09-07 10:45:00|12587.8|12586.5|12587.8|12586.5|12590.4|12588.8|12585.5|12583.6|382
1631011800000|2021-09-07 10:50:00|12587.9|12586.6|12585|12583.7|12590.3|12588.9|12584.7|12583.3|412
1631012100000|2021-09-07 10:55:00|12585.1|12583.8|12584.1|12582.8|12587.6|12586|12583.9|12582.3|382
1631012400000|2021-09-07 11:00:00|12583.9|12582.6|12580.8|12579.5|12585.2|12583.5|12580.8|12579.3|418
1631012700000|2021-09-07 11:05:00|12580.9|12579.6|12580.9|12579.6|12583|12581.7|12579.2|12577.6|467
1631013000000|2021-09-07 11:10:00|12580.8|12579.5|12580.8|12579.5|12581.3|12580|12575.9|12574.4|469
1631013300000|2021-09-07 11:15:00|12581.2|12579.1|12578.7|12576.6|12583.7|12582.2|12578|12576.6|391
1631013600000|2021-09-07 11:20:00|12578.3|12577|12579.4|12577.3|12581.5|12580.2|12577.6|12576.3|389
1631013900000|2021-09-07 11:25:00|12579.5|12577.4|12577.6|12575.5|12579.7|12577.9|12575.8|12574.2|458
1631014200000|2021-09-07 11:30:00|12577.5|12575.4|12580.6|12579.3|12582.4|12580.7|12576.8|12575.1|506
1631014500000|2021-09-07 11:35:00|12580.5|12579.2|12580.2|12578.9|12582.5|12581.1|12579.7|12578.3|417
1631014800000|2021-09-07 11:40:00|12580.3|12579|12584.4|12583.1|12584.9|12583.2|12580.2|12578.9|353
1631015100000|2021-09-07 11:45:00|12584.5|12583.2|12587.2|12585.9|12587.8|12586.5|12583|12581.5|497
1631015400000|2021-09-07 11:50:00|12587.3|12586|12589.2|12587.9|12590|12588.4|12586.5|12585|439
1631015700000|2021-09-07 11:55:00|12589.1|12587.8|12586.3|12584.2|12592.4|12591.1|12585.5|12583.8|527
1631016000000|2021-09-07 12:00:00|12586.4|12584.3|12591.3|12589.2|12591.8|12590.1|12584.9|12583.6|583
1631016300000|2021-09-07 12:05:00|12591.5|12589.4|12594.3|12593|12596.4|12594.7|12589.8|12588.2|615
1631016600000|2021-09-07 12:10:00|12594.4|12593.1|12596.9|12595.6|12599.5|12597.9|12594.2|12592.7|670
1631016900000|2021-09-07 12:15:00|12596.8|12595.5|12595.1|12593.8|12598.7|12597.2|12595.1|12593.8|526
1631017200000|2021-09-07 12:20:00|12595.3|12594|12595.3|12594|12596.3|12594.8|12594|12592.4|487
1631017500000|2021-09-07 12:25:00|12595.1|12593.8|12594.4|12593.1|12596.2|12594.9|12593.6|12592.3|356
1631017800000|2021-09-07 12:30:00|12594.3|12593|12590.2|12588.9|12595.2|12593.9|12589.4|12588.1|383
1631018100000|2021-09-07 12:35:00|12590.1|12588.8|12585.4|12584.1|12590.3|12589|12584.6|12583.3|440
1631018400000|2021-09-07 12:40:00|12585.3|12584|12586.4|12585.1|12588.1|12586.7|12584.7|12583.1|453
1631018700000|2021-09-07 12:45:00|12586.3|12585|12592.5|12591.2|12592.7|12591.3|12586.1|12584.5|385
1631019000000|2021-09-07 12:50:00|12592.4|12591.1|12596.2|12594.9|12597.8|12596.2|12592.4|12591|606
1631019300000|2021-09-07 12:55:00|12596.1|12594.8|12598.5|12597.2|12600.3|12599|12596.1|12594.8|536
1631019600000|2021-09-07 13:00:00|12598.4|12597.1|12596.8|12595.5|12599.1|12597.8|12594.6|12593.2|655
1631019900000|2021-09-07 13:05:00|12596.7|12595.4|12597.4|12595.3|12598.6|12597.1|12595.5|12594.1|469
1631020200000|2021-09-07 13:10:00|12597.5|12595.4|12599|12597.7|12599.2|12597.9|12595.1|12593.8|457
1631020500000|2021-09-07 13:15:00|12599.1|12597.8|12595.2|12593.9|12599.3|12597.8|12594.6|12593.3|438
1631020800000|2021-09-07 13:20:00|12595.3|12594|12599.5|12598.2|12602.6|12601.3|12595.1|12593.8|540
1631021100000|2021-09-07 13:25:00|12599.6|12598.3|12596.4|12595.1|12600|12598.7|12595.8|12594.5|479
1631021400000|2021-09-07 13:30:00|12596.1|12594.8|12586.1|12584.8|12596.5|12595.2|12584.4|12582.8|1078
1631021700000|2021-09-07 13:35:00|12586.3|12585|12585.5|12584.2|12590.5|12588.7|12582.8|12581.3|925
1631022000000|2021-09-07 13:40:00|12585.4|12584.1|12586.7|12585.4|12588.7|12587.4|12582|12580.4|850
1631022300000|2021-09-07 13:45:00|12587|12585.7|12590|12587.9|12592.3|12590.8|12586.2|12584.9|825
1631022600000|2021-09-07 13:50:00|12589.6|12588.3|12594.7|12593.4|12595|12593.4|12587.6|12585.9|873
1631022900000|2021-09-07 13:55:00|12594.5|12593.2|12593.7|12592.4|12598.7|12596.8|12591.3|12589.5|882
1631023200000|2021-09-07 14:00:00|12593.9|12592.6|12597|12594.9|12598.2|12596.8|12590.9|12588.8|946
1631023500000|2021-09-07 14:05:00|12597.1|12595|12603.5|12602.2|12606|12604.3|12596.8|12594.7|937
1631023800000|2021-09-07 14:10:00|12603.6|12602.3|12607.2|12605.9|12608.4|12606.4|12601.3|12599.6|952
1631024100000|2021-09-07 14:15:00|12607.1|12605.8|12610.8|12608.7|12611.6|12610|12607|12605.2|821
1631024400000|2021-09-07 14:20:00|12610.1|12608.8|12617.2|12615.9|12618.6|12617.1|12610|12608.3|747
1631024700000|2021-09-07 14:25:00|12617.1|12615.8|12620.9|12618.8|12623.3|12621.8|12617.1|12615.8|918
1631025000000|2021-09-07 14:30:00|12621|12618.9|12629.3|12628|12629.4|12628|12620.9|12618.9|980
1631025300000|2021-09-07 14:35:00|12629.2|12627.9|12624.3|12623|12631.9|12630.3|12623.8|12622.5|838
1631025600000|2021-09-07 14:40:00|12624.2|12622.9|12623.3|12622|12627.3|12625.7|12621.2|12619.8|693
1631025900000|2021-09-07 14:45:00|12623.4|12622.1|12629.3|12628|12630.9|12629.1|12621|12619.2|841
1631026200000|2021-09-07 14:50:00|12629.2|12627.9|12642.4|12640.3|12643.1|12641|12628.6|12626.7|888
1631026500000|2021-09-07 14:55:00|12642.5|12640.4|12635.9|12633.8|12644.7|12642.9|12633.6|12631.9|886
1631026800000|2021-09-07 15:00:00|12635.6|12634.3|12632|12629.9|12636.8|12635.5|12630.6|12628.8|795
1631027100000|2021-09-07 15:05:00|12631.6|12630.3|12633.2|12631.9|12635.7|12634|12631.5|12629.9|669
1631027400000|2021-09-07 15:10:00|12633|12631.7|12636.8|12634.7|12636.9|12635.4|12632.7|12631|586
1631027700000|2021-09-07 15:15:00|12636.3|12635|12635.3|12634|12641.1|12639.8|12635.3|12634|607
1631028000000|2021-09-07 15:20:00|12635.4|12634.1|12634.9|12633.6|12636.6|12634.8|12631.4|12629.9|516
1631028300000|2021-09-07 15:25:00|12634.8|12633.5|12634.5|12633.2|12638.5|12636.9|12631.8|12630|621
1631028600000|2021-09-07 15:30:00|12634.9|12632.8|12629|12627.7|12635.2|12633.6|12628.6|12627.1|618
1631028900000|2021-09-07 15:35:00|12629.6|12627.5|12625.5|12623.4|12629.6|12627.5|12624.2|12622.7|496
1631029200000|2021-09-07 15:40:00|12624.7|12623.3|12621.9|12620.6|12625.5|12624|12621.7|12620.1|486
1631029500000|2021-09-07 15:45:00|12622.2|12620.9|12621|12619.7|12623.2|12621.9|12619.3|12617.7|517
1631029800000|2021-09-07 15:50:00|12621.1|12619.8|12624|12621.9|12624.6|12622.9|12621|12619.4|564
1631030100000|2021-09-07 15:55:00|12623.9|12621.8|12624.5|12623.2|12627.7|12625.8|12623.7|12621.7|479
1631030400000|2021-09-07 16:00:00|12624.4|12623.1|12624.4|12623.1|12626.9|12625.6|12622.7|12621.1|603
1631030700000|2021-09-07 16:05:00|12624.5|12623.2|12622.8|12621.5|12625.2|12623.9|12621.2|12619.9|521
1631031000000|2021-09-07 16:10:00|12622.7|12621.4|12624.3|12623|12626.4|12624.7|12622.6|12621.3|650
1631031300000|2021-09-07 16:15:00|12624.4|12623.1|12620.7|12618.6|12624.7|12623.3|12619.3|12617.6|770
1631031600000|2021-09-07 16:20:00|12620|12618.7|12622.5|12621.2|12623.4|12622.1|12619.4|12617.9|649
1631031900000|2021-09-07 16:25:00|12622.6|12621.3|12623.3|12622|12624.8|12623.5|12621.6|12620.3|422
1631032200000|2021-09-07 16:30:00|12623|12621.7|12623.6|12622.3|12624.5|12623.2|12621.8|12620.3|337
1631032500000|2021-09-07 16:35:00|12623.7|12622.4|12624.5|12623.2|12625.4|12624.1|12622.5|12621.2|396
1631032800000|2021-09-07 16:40:00|12624.4|12623.1|12625.2|12623.9|12627.9|12626.6|12624.3|12623|469
1631033100000|2021-09-07 16:45:00|12624.9|12623.6|12627.2|12625.9|12627.5|12626.2|12622.8|12621.5|450
1631033400000|2021-09-07 16:50:00|12627.3|12626|12629.6|12627.5|12630.2|12628.9|12626.3|12625|308
1631033700000|2021-09-07 16:55:00|12629.7|12627.6|12634.8|12633.5|12635.1|12633.7|12629.6|12627.6|478
1631034000000|2021-09-07 17:00:00|12634.7|12633.4|12634.2|12632.9|12635.2|12633.9|12633.2|12631.9|446
1631034300000|2021-09-07 17:05:00|12634.1|12632.8|12631.7|12630.4|12635.9|12634.6|12629.8|12628.3|406
1631034600000|2021-09-07 17:10:00|12631.6|12630.3|12630.4|12628.3|12632.5|12631.1|12629.4|12627.8|294
1631034900000|2021-09-07 17:15:00|12630|12628.7|12627.4|12626.1|12631.1|12629.4|12627.2|12625.6|280
1631035200000|2021-09-07 17:20:00|12627.1|12625.8|12630|12628.7|12630.5|12629.2|12625.9|12624.2|390
1631035500000|2021-09-07 17:25:00|12630.1|12628.8|12635|12633.7|12635|12633.7|12628.7|12627.4|294
1631035800000|2021-09-07 17:30:00|12634.9|12633.6|12635.5|12633.4|12637.4|12636.1|12634.7|12632.9|326
1631036100000|2021-09-07 17:35:00|12635|12633.7|12632.1|12630.8|12635|12633.7|12631.7|12630.2|290
1631036400000|2021-09-07 17:40:00|12632.2|12630.9|12633.7|12632.4|12634.1|12632.5|12631.1|12629.8|283
1631036700000|2021-09-07 17:45:00|12633.5|12632.2|12631.8|12630.5|12634.1|12632.8|12631.4|12629.8|369
1631037000000|2021-09-07 17:50:00|12631.7|12630.4|12629.9|12628.6|12631.7|12630.4|12628.9|12627.6|304
1631037300000|2021-09-07 17:55:00|12630|12628.7|12631|12629.7|12631.5|12630.2|12629.1|12627.8|292
1631037600000|2021-09-07 18:00:00|12630.9|12629.6|12633.1|12631.8|12633.3|12631.9|12630.6|12629.3|438
1631037900000|2021-09-07 18:05:00|12632.7|12631.4|12635.1|12633.8|12635.2|12633.9|12631.7|12630.1|333
1631038200000|2021-09-07 18:10:00|12635.3|12634|12636.6|12635.3|12637|12635.7|12633.6|12632.1|322
1631038500000|2021-09-07 18:15:00|12636.7|12635.4|12638.2|12636.9|12638.2|12636.9|12635.7|12634.1|383
1631038800000|2021-09-07 18:20:00|12638.1|12636.8|12636.4|12635.1|12640.3|12638.6|12636.2|12634.4|377
1631039100000|2021-09-07 18:25:00|12636.3|12635|12634.7|12633.4|12636.6|12635.3|12634.5|12633.1|279
1631039400000|2021-09-07 18:30:00|12634.8|12633.5|12635.6|12634.3|12637.4|12636.1|12634.6|12633.3|303
1631039700000|2021-09-07 18:35:00|12635.5|12634.2|12638|12636.7|12639.2|12637.8|12635.5|12634.2|319
1631040000000|2021-09-07 18:40:00|12638.1|12636.8|12638.9|12637.6|12640.7|12639.2|12637.3|12636|324
1631040300000|2021-09-07 18:45:00|12638.8|12637.5|12640.5|12639.2|12641|12639.4|12638.8|12637.3|282
1631040600000|2021-09-07 18:50:00|12640.4|12639.1|12642.9|12641.6|12643.3|12641.9|12639.6|12638.3|348
1631040900000|2021-09-07 18:55:00|12642.8|12641.5|12642.5|12641.2|12644.3|12643|12640.5|12639.2|620
1631041200000|2021-09-07 19:00:00|12642.6|12641.3|12642.6|12641.3|12644.2|12642.3|12639.7|12638.4|386
1631041500000|2021-09-07 19:05:00|12642.7|12641.4|12643.4|12642.1|12644.2|12642.9|12642.1|12640.8|346
1631041800000|2021-09-07 19:10:00|12643.5|12642.2|12643|12641.7|12644.5|12643.1|12643|12641.7|314
1631042100000|2021-09-07 19:15:00|12643.1|12641.8|12645|12643.7|12645.9|12644.3|12643.1|12641.8|323
1631042400000|2021-09-07 19:20:00|12645.1|12643.8|12646.7|12645.4|12646.9|12645.6|12644.4|12643.1|270
1631042700000|2021-09-07 19:25:00|12646.6|12645.3|12650.2|12648.9|12651.5|12649.6|12646|12644.4|320
1631043000000|2021-09-07 19:30:00|12650.6|12648.5|12648.4|12647.1|12653.5|12652.2|12647.4|12645.8|415
1631043300000|2021-09-07 19:35:00|12648.5|12647.2|12649.5|12648.2|12650.1|12648.8|12647.6|12646.3|388
1631043600000|2021-09-07 19:40:00|12649.4|12648.1|12648.9|12647.6|12650.5|12648.9|12647.4|12645.9|375
1631043900000|2021-09-07 19:45:00|12649|12647.7|12649.9|12648.6|12650.4|12648.8|12646.5|12644.9|350
1631044200000|2021-09-07 19:50:00|12649.6|12648.3|12650.5|12649.2|12651.2|12649.7|12649.3|12647.7|296
1631044500000|2021-09-07 19:55:00|12650.4|12649.1|12653.9|12652.6|12656.9|12655.3|12650|12648.6|495
1631044800000|2021-09-07 20:00:00|12653.7|12652.4|12652.4|12651.1|12654.1|12652.4|12649|12647.3|295
1631045100000|2021-09-07 20:05:00|12652.3|12651|12652.8|12650.7|12653.1|12651.3|12650.5|12648.4|243
1631045400000|2021-09-07 20:10:00|12652.7|12650.6|12651.2|12649.1|12652.8|12651|12650.8|12649|255
1631045700000|2021-09-07 20:15:00|12651.1|12649|12649.8|12647.7|12651.2|12649.4|12649|12647.2|156
1631046000000|2021-09-07 20:20:00|12650.6|12648.5|12651.3|12650|12652.5|12650.7|12650.6|12648.5|120
1631046300000|2021-09-07 20:25:00|12651.2|12649.9|12651.9|12649.8|12652.8|12651.1|12650.7|12649.2|127
1631046600000|2021-09-07 20:30:00|12652|12649.9|12648.7|12646.6|12652|12650.4|12648.3|12646.6|197
1631046900000|2021-09-07 20:35:00|12648.8|12646.7|12646.1|12644.8|12649.4|12647.7|12645.8|12644.2|185
1631047200000|2021-09-07 20:40:00|12645.9|12644.6|12647.3|12645.2|12647.5|12645.8|12645.9|12644.1|218
1631047500000|2021-09-07 20:45:00|12647.4|12645.3|12646.9|12644.8|12648.3|12646.2|12646.7|12644.6|384
1631047800000|2021-09-07 20:50:00|12647|12644.9|12647.4|12645.3|12647.8|12645.7|12645.2|12643.5|184
1631048100000|2021-09-07 20:55:00|12647.3|12645.2|12649.5|12647.4|12651.4|12647.5|12645.4|12642.1|322
1631048400000|2021-09-07 21:00:00|12649.6|12647.5|12649.5|12642.9|12651.1|12648.9|12649.1|12642.9|129
1631048700000|2021-09-07 21:05:00|12648.6|12638.3|12651|12643.2|12652.5|12647.1|12648.2|12638.3|121
1631049000000|2021-09-07 21:10:00|12650.9|12643.1|12651.2|12642.7|12651.6|12643.4|12650.2|12641.9|110
1631049300000|2021-09-07 21:15:00|12651.3|12642.8|12649.8|12645.2|12651.3|12648|12649.4|12642.2|128
1631049600000|2021-09-07 21:20:00|12650.2|12644.3|12650|12644.4|12651.2|12645.3|12649.7|12642.5|121
1631049900000|2021-09-07 21:25:00|12650.1|12643.6|12649.9|12643.6|12650.8|12648|12648.2|12643|129
1631050200000|2021-09-07 21:30:00|12650|12643.8|12648.8|12643.8|12650.5|12644.1|12647.4|12643.2|192
1631050500000|2021-09-07 21:35:00|12648.9|12643.9|12648.3|12644.1|12649.3|12644.4|12646.7|12643.5|202
1631050800000|2021-09-07 21:40:00|12648.2|12644|12649.1|12644.4|12649.3|12645|12646.8|12643.7|175
1631051100000|2021-09-07 21:45:00|12648.8|12644.3|12649.4|12644.5|12650.2|12645|12646.3|12642.5|203
1631051400000|2021-09-07 21:50:00|12650.9|12644.8|12648.7|12644|12650.9|12644.8|12647.9|12643.9|270
1631051700000|2021-09-07 21:55:00|12648.9|12644.1|12649.9|12644.3|12650.5|12645.2|12648.5|12643.8|325
1631052000000|2021-09-07 22:00:00|12649.8|12644.1|12648.6|12645.6|12650.9|12646.5|12647.8|12643.9|330
1631052300000|2021-09-07 22:05:00|12648.8|12645.7|12648|12645.2|12649.3|12646.3|12647.9|12645|219
1631052600000|2021-09-07 22:10:00|12647.4|12645.3|12647.8|12645.7|12648.1|12645.8|12647.2|12644.6|171
1631052900000|2021-09-07 22:15:00|12647.9|12645.8|12647.8|12645.7|12648.2|12646|12647.6|12645.5|97
1631053200000|2021-09-07 22:20:00|12647.9|12645.8|12648.1|12645.7|12649|12646.2|12647.4|12645.3|155
1631053500000|2021-09-07 22:25:00|12648|12645.8|12647.7|12645.6|12648.4|12646.3|12647.7|12645.6|110
1631053800000|2021-09-07 22:30:00|12648.3|12646.2|12648.5|12646.4|12649.3|12646.7|12648.1|12646|99
1631054100000|2021-09-07 22:35:00|12648.4|12646.3|12649.2|12647.1|12649.4|12647.3|12647.6|12645.5|106
1631054400000|2021-09-07 22:40:00|12649.3|12647.2|12646.2|12644.1|12649.3|12647.2|12644.9|12642.8|116
1631054700000|2021-09-07 22:45:00|12646.1|12644|12646.9|12644.8|12647.7|12645.6|12646.1|12644|129
1631055000000|2021-09-07 22:50:00|12646.8|12644.7|12646|12643.9|12647.5|12645.4|12645.6|12643.5|124
1631055300000|2021-09-07 22:55:00|12645.9|12643.8|12646.1|12644|12647.5|12645.4|12645.5|12643.5|120
1631055600000|2021-09-07 23:00:00|12645.9|12643.8|12648.1|12646|12648.4|12646.3|12645.3|12643.6|156
1631055900000|2021-09-07 23:05:00|12648.3|12646.2|12648.6|12647.3|12649.2|12647.4|12648.1|12646|97
1631056200000|2021-09-07 23:10:00|12649.2|12647.1|12650|12647.9|12650.3|12648.6|12648.6|12646.9|99
1631056500000|2021-09-07 23:15:00|12649.4|12648.1|12648.9|12647.6|12649.8|12648.1|12648.2|12646.6|102
1631056800000|2021-09-07 23:20:00|12649|12647.7|12648|12646.7|12649.4|12647.8|12648|12646.1|110
1631057100000|2021-09-07 23:25:00|12648.3|12646.2|12649.7|12647.6|12649.8|12648.1|12647.7|12646|68
1631057400000|2021-09-07 23:30:00|12649.6|12647.5|12650.4|12648.3|12650.5|12648.7|12649.1|12647.5|65
1631057700000|2021-09-07 23:35:00|12650.5|12648.4|12649|12646.9|12650.5|12648.8|12648.7|12646.9|72
1631058000000|2021-09-07 23:40:00|12649.1|12647|12647.4|12645.3|12649.4|12647.3|12646.5|12644.7|140
1631058300000|2021-09-07 23:45:00|12647.3|12645.2|12646.6|12644.5|12647.5|12645.8|12645.9|12644.2|131
1631058600000|2021-09-07 23:50:00|12646.9|12644.8|12646.6|12644.5|12648.1|12646.3|12645.8|12644.1|162
1631058900000|2021-09-07 23:55:00|12646.7|12644.6|12648.1|12646|12648.2|12646.1|12645.9|12644.3|204
1631059200000|2021-09-08 00:00:00|12647.9|12645.8|12651.5|12650.2|12652|12650.3|12646.8|12645|340
1631059500000|2021-09-08 00:05:00|12651.4|12649.3|12647.8|12646.5|12651.4|12649.6|12647.5|12645.8|255
1631059800000|2021-09-08 00:10:00|12647.6|12646.3|12647|12645.7|12649.2|12647.4|12646.8|12645.1|287
1631060100000|2021-09-08 00:15:00|12646.9|12645.6|12647.3|12645.2|12647.6|12645.8|12646|12644.3|165
1631060400000|2021-09-08 00:20:00|12646.9|12645.6|12645.8|12643.7|12647.4|12645.8|12645.3|12643.6|271
1631060700000|2021-09-08 00:25:00|12645.7|12643.6|12646.3|12644.2|12646.7|12645.3|12645.3|12643.6|164
1631061000000|2021-09-08 00:30:00|12646.4|12644.3|12643.6|12641.5|12646.4|12644.3|12643.5|12641.5|222
1631061300000|2021-09-08 00:35:00|12642.9|12641.6|12643.3|12641.2|12645|12642.9|12641.5|12639.4|307
1631061600000|2021-09-08 00:40:00|12643.6|12641.5|12640.1|12638|12644|12641.9|12639.1|12637.1|218
1631061900000|2021-09-08 00:45:00|12640|12637.9|12640.1|12638|12640.4|12638.4|12638.8|12637|217
1631062200000|2021-09-08 00:50:00|12640|12637.9|12639.5|12637.4|12640.1|12638|12638|12636.3|158
1631062500000|2021-09-08 00:55:00|12639.6|12637.5|12640.3|12638.2|12640.4|12638.6|12638.1|12636.4|231
1631062800000|2021-09-08 01:00:00|12640.2|12638.1|12640.2|12638.1|12641.4|12639.6|12639|12637.2|243
1631063100000|2021-09-08 01:05:00|12640.1|12638|12640.3|12638.2|12641.1|12639|12638.8|12637|206
1631063400000|2021-09-08 01:10:00|12640.5|12638.4|12638.4|12636.3|12640.9|12639.1|12637.4|12635.7|229
1631063700000|2021-09-08 01:15:00|12638.2|12636.1|12636.4|12634.3|12639.2|12637.4|12635.5|12633.9|380
1631064000000|2021-09-08 01:20:00|12636.3|12634.2|12634.4|12632.3|12636.5|12634.5|12631.6|12630.3|275
1631064300000|2021-09-08 01:25:00|12634.2|12632.1|12633.9|12631.8|12635.2|12633.5|12631.7|12630|223
1631064600000|2021-09-08 01:30:00|12633.8|12631.7|12633.6|12631.5|12634.7|12632.9|12631.9|12630.3|316
1631064900000|2021-09-08 01:35:00|12633.7|12631.6|12632|12630.7|12635|12633.3|12631.9|12630.6|217
1631065200000|2021-09-08 01:40:00|12632.6|12630.5|12628.8|12626.7|12632.6|12630.9|12628.4|12626.6|285
1631065500000|2021-09-08 01:45:00|12628.9|12626.8|12629.6|12627.5|12630.7|12628.7|12627.7|12625.8|354
1631065800000|2021-09-08 01:50:00|12629.5|12627.4|12629.4|12628.1|12632.1|12630.2|12628.7|12627.3|253
1631066100000|2021-09-08 01:55:00|12630|12627.9|12629.9|12627.8|12632.3|12630.6|12627.2|12625.5|320
1631066400000|2021-09-08 02:00:00|12629.2|12627.9|12629.4|12628.1|12629.9|12628.3|12626.9|12625.4|295
1631066700000|2021-09-08 02:05:00|12629.5|12628.2|12630.9|12629.6|12631.6|12630|12628.5|12626.8|222
1631067000000|2021-09-08 02:10:00|12630.8|12629.5|12631.5|12630.2|12632.3|12630.4|12630.7|12629|192
1631067300000|2021-09-08 02:15:00|12632|12629.9|12633.9|12632.6|12634.1|12632.8|12631.8|12629.9|201
1631067600000|2021-09-08 02:20:00|12634|12632.7|12632.8|12630.7|12634.7|12633|12632.5|12630.6|204
1631067900000|2021-09-08 02:25:00|12632.7|12630.6|12632.8|12630.7|12632.9|12631.1|12631.4|12629.7|133
1631068200000|2021-09-08 02:30:00|12632.9|12630.8|12633.1|12631.8|12635.9|12634.2|12632.3|12630.8|310
1631068500000|2021-09-08 02:35:00|12633.2|12631.9|12635.5|12633.4|12636.9|12635.2|12633.2|12631.5|205
1631068800000|2021-09-08 02:40:00|12635.6|12633.5|12636|12633.9|12637.6|12635.8|12634.7|12633|219
1631069100000|2021-09-08 02:45:00|12636.1|12634|12633.7|12631.6|12636.6|12635.1|12633.1|12631.6|194
1631069400000|2021-09-08 02:50:00|12633.2|12631.9|12634.3|12633|12636.1|12634.3|12633|12631.4|160
1631069700000|2021-09-08 02:55:00|12634.4|12633.1|12635.5|12634.2|12636|12634.4|12633.8|12632.2|175
1631070000000|2021-09-08 03:00:00|12635.4|12634.1|12634.8|12632.7|12636.3|12635|12634.2|12632.4|200
1631070300000|2021-09-08 03:05:00|12635|12632.9|12632.4|12631.1|12635.1|12633.4|12632.2|12630.4|138
1631070600000|2021-09-08 03:10:00|12632.5|12631.2|12634|12631.9|12634.7|12632.6|12632.5|12631.2|194
1631070900000|2021-09-08 03:15:00|12633.9|12631.8|12636.6|12635.3|12637|12635.6|12633.2|12631.5|276
1631071200000|2021-09-08 03:20:00|12637|12634.9|12643.4|12641.3|12643.6|12641.5|12636.5|12634.8|266
1631071500000|2021-09-08 03:25:00|12643.3|12641.2|12641.5|12639.4|12643.5|12641.8|12641.2|12639.4|170
1631071800000|2021-09-08 03:30:00|12641.6|12639.5|12643.5|12641.4|12644.2|12642.5|12641.3|12639.4|250
1631072100000|2021-09-08 03:35:00|12643.6|12641.5|12643.5|12641.4|12643.9|12642|12641.1|12639.5|308
1631072400000|2021-09-08 03:40:00|12643.1|12641.8|12641.9|12639.8|12643.8|12642.1|12640.6|12638.8|313
1631072700000|2021-09-08 03:45:00|12641.8|12639.7|12641|12638.9|12642.5|12641|12640.6|12638.9|202
1631073000000|2021-09-08 03:50:00|12641.3|12639.2|12641.5|12640.2|12642.1|12640.4|12640.3|12638.5|152
1631073300000|2021-09-08 03:55:00|12641.4|12640.1|12642.2|12640.9|12644.4|12642.6|12640.4|12638.5|302
1631073600000|2021-09-08 04:00:00|12641.9|12639.8|12641|12638.9|12643.4|12641.7|12640|12638.1|204
1631073900000|2021-09-08 04:05:00|12640.9|12638.8|12639.7|12638.4|12641|12639.4|12639|12637.2|183
1631074200000|2021-09-08 04:10:00|12639.6|12638.3|12641|12638.9|12641|12639.3|12638.9|12637|163
1631074500000|2021-09-08 04:15:00|12640.6|12639.3|12641|12638.9|12641.1|12639.4|12640.3|12638.3|119
1631074800000|2021-09-08 04:20:00|12641.1|12639|12640.8|12638.7|12641.7|12639.9|12640.4|12638.3|111
1631075100000|2021-09-08 04:25:00|12640.9|12638.8|12640.7|12638.6|12642|12640.1|12640.3|12638.6|129
1631075400000|2021-09-08 04:30:00|12640.9|12638.8|12639.3|12638|12641.2|12639.1|12638.5|12637.1|135
1631075700000|2021-09-08 04:35:00|12639.7|12637.6|12637.8|12635.7|12639.8|12637.7|12637|12635.4|155
1631076000000|2021-09-08 04:40:00|12637.7|12635.6|12636.7|12635.4|12637.8|12636.1|12636.4|12634.8|127
1631076300000|2021-09-08 04:45:00|12636.8|12635.5|12638.1|12636.8|12638.7|12637.1|12636.4|12634.7|171
1631076600000|2021-09-08 04:50:00|12638|12636.7|12639.1|12637.8|12639.5|12637.9|12637.8|12636.3|113
1631076900000|2021-09-08 04:55:00|12639.4|12637.3|12639.3|12637.2|12640.2|12638.6|12638.1|12636.3|131
1631077200000|2021-09-08 05:00:00|12639.2|12637.1|12639.5|12638.2|12640.9|12639.2|12638.9|12637.1|240
1631077500000|2021-09-08 05:05:00|12639.7|12638.4|12640.5|12639.2|12641.3|12639.8|12638.5|12636.4|242
1631077800000|2021-09-08 05:10:00|12640.4|12639.1|12643.3|12642|12643.9|12642.3|12639.4|12637.7|330
1631078100000|2021-09-08 05:15:00|12643.4|12642.1|12642.9|12640.8|12644.3|12642.6|12642|12640.2|213
1631078400000|2021-09-08 05:20:00|12643|12640.9|12641.9|12640.6|12643.4|12641.6|12640.4|12638.7|324
1631078700000|2021-09-08 05:25:00|12641.8|12640.5|12640.1|12638|12642.1|12640.5|12639.5|12637.9|234
1631079000000|2021-09-08 05:30:00|12640.2|12638.1|12643|12640.9|12643.8|12642.3|12639.7|12638|280
1631079300000|2021-09-08 05:35:00|12642.8|12641.5|12641.5|12639.4|12643.9|12642.1|12640.8|12639.2|227
1631079600000|2021-09-08 05:40:00|12641.4|12639.3|12642.9|12640.8|12644.2|12642.6|12640.8|12639|237
1631079900000|2021-09-08 05:45:00|12642.8|12640.7|12643.4|12641.3|12644.3|12642.5|12641.7|12639.9|262
1631080200000|2021-09-08 05:50:00|12643.5|12641.4|12642.6|12640.5|12643.5|12641.4|12641.6|12639.5|212
1631080500000|2021-09-08 05:55:00|12642.5|12640.4|12643|12640.9|12643.9|12642.1|12641.7|12639.6|265
1631080800000|2021-09-08 06:00:00|12642.7|12640.6|12650.5|12649.2|12651|12649.2|12640.8|12638.7|643
1631081100000|2021-09-08 06:05:00|12650.6|12649.3|12651.4|12649.3|12653.5|12651.8|12650.2|12648.5|1018
1631081400000|2021-09-08 06:10:00|12651.3|12649.2|12649.7|12647.6|12653.8|12652.1|12649.3|12647.4|465
1631081700000|2021-09-08 06:15:00|12649.8|12647.7|12652.9|12651.6|12653.7|12652.1|12649.4|12647.7|420
1631082000000|2021-09-08 06:20:00|12653|12651.7|12658.8|12656.7|12660.1|12658.4|12652.6|12650.9|480
1631082300000|2021-09-08 06:25:00|12658.7|12656.6|12658.3|12657|12663.8|12661.7|12656.7|12654.9|488
1631082600000|2021-09-08 06:30:00|12658.2|12656.9|12655.7|12653.6|12661|12659.4|12655.5|12653.6|458
1631082900000|2021-09-08 06:35:00|12655.8|12653.7|12657.3|12656|12658.6|12656.9|12655.1|12653.4|330
1631083200000|2021-09-08 06:40:00|12657.4|12656.1|12656|12653.9|12658.5|12656.8|12655.5|12653.9|346
1631083500000|2021-09-08 06:45:00|12656.1|12654|12658.1|12656|12659.3|12657.7|12655.7|12653.9|284
1631083800000|2021-09-08 06:50:00|12658.3|12656.2|12659.4|12657.3|12660|12658.3|12656.8|12655.2|405
1631084100000|2021-09-08 06:55:00|12659.5|12657.4|12661.6|12660.3|12663.9|12662.1|12656.6|12654.8|576
1631084400000|2021-09-08 07:00:00|12661.5|12660.2|12667.5|12665.4|12670|12668.1|12661.5|12659.9|765
1631084700000|2021-09-08 07:05:00|12667.9|12665.8|12670.7|12669.4|12673.6|12672.1|12666.6|12664.5|794
1631085000000|2021-09-08 07:10:00|12670.5|12669.2|12677.1|12675|12678|12676.6|12668.9|12667.6|880
1631085300000|2021-09-08 07:15:00|12677.3|12675.2|12670|12668.7|12677.7|12675.8|12668.1|12666.4|703
1631085600000|2021-09-08 07:20:00|12669.9|12668.6|12675.1|12673|12676.6|12674.7|12669.5|12667.7|718
1631085900000|2021-09-08 07:25:00|12675.7|12673.8|12673.6|12671.5|12678.2|12676.3|12669.5|12667.8|729
1631086200000|2021-09-08 07:30:00|12673.7|12671.6|12674.6|12672.5|12676.2|12674.5|12671.6|12669.9|767
1631086500000|2021-09-08 07:35:00|12673.8|12671.9|12675.5|12673.4|12678.6|12676.8|12673.8|12671.7|563
1631086800000|2021-09-08 07:40:00|12675.3|12673.2|12670|12668.7|12675.3|12673.2|12668.1|12666.4|525
1631087100000|2021-09-08 07:45:00|12669.9|12668.6|12679.8|12677.7|12680.7|12679|12669.3|12667.7|668
1631087400000|2021-09-08 07:50:00|12679.9|12677.8|12681|12678.9|12685.7|12684|12679.1|12677.4|555
1631087700000|2021-09-08 07:55:00|12681.1|12679|12684.1|12682.8|12685.3|12683.8|12680.5|12678.8|532
1631088000000|2021-09-08 08:00:00|12684|12682.7|12686.8|12685.5|12694.2|12692.1|12684|12682.5|770
1631088300000|2021-09-08 08:05:00|12687.1|12685|12692.2|12690.9|12693.7|12692.1|12686.6|12684.5|598
1631088600000|2021-09-08 08:10:00|12692.6|12690.5|12698.3|12696.2|12698.4|12696.7|12690.1|12688.3|647
1631088900000|2021-09-08 08:15:00|12698.2|12696.1|12698|12695.9|12699.9|12698.4|12695.2|12693.5|611
1631089200000|2021-09-08 08:20:00|12697.9|12695.8|12702.1|12700.8|12707.9|12706.1|12697.5|12695.8|807
1631089500000|2021-09-08 08:25:00|12702.5|12700.4|12699.8|12697.7|12704.7|12702.6|12694.1|12692.4|841
1631089800000|2021-09-08 08:30:00|12699.5|12697.4|12697.3|12695.2|12700.5|12699.2|12696|12694|712
1631090100000|2021-09-08 08:35:00|12697.2|12695.1|12688.4|12686.3|12699.6|12697.9|12687.5|12685.6|723
1631090400000|2021-09-08 08:40:00|12688.1|12686|12684.2|12682.1|12690.9|12689.2|12683.9|12681.8|744
1631090700000|2021-09-08 08:45:00|12684|12681.9|12685|12682.9|12688.5|12686.8|12683.9|12681.9|690
1631091000000|2021-09-08 08:50:00|12685.1|12683|12680|12677.9|12685.7|12683.9|12679.3|12677.4|691
1631091300000|2021-09-08 08:55:00|12679.6|12678.3|12682.3|12681|12684.2|12682.6|12677.2|12675.5|572
1631091600000|2021-09-08 09:00:00|12682.1|12680.8|12679.1|12677.8|12683.8|12682.5|12677.9|12676.1|523
1631091900000|2021-09-08 09:05:00|12679|12677.7|12677.8|12675.7|12681.5|12679.7|12676.9|12675.2|518
1631092200000|2021-09-08 09:10:00|12677.7|12675.6|12688|12686.7|12689.2|12687.5|12677.4|12675.6|616
1631092500000|2021-09-08 09:15:00|12687.9|12686.6|12689.6|12688.3|12690.9|12689|12686.1|12684.4|428
1631092800000|2021-09-08 09:20:00|12690.1|12688|12682.9|12681.6|12690.2|12688.4|12682.8|12681.3|558
1631093100000|2021-09-08 09:25:00|12682.8|12681.5|12680.6|12678.5|12684.2|12682.6|12679.8|12678.2|445
1631093400000|2021-09-08 09:30:00|12680.7|12678.6|12680.5|12679.2|12681.2|12679.8|12678.4|12676.7|484
1631093700000|2021-09-08 09:35:00|12680.8|12679.5|12680.1|12678|12682.7|12680.9|12678|12676.4|496
1631094000000|2021-09-08 09:40:00|12679.9|12677.8|12682.4|12681.1|12682.8|12681.2|12678|12676.3|453
1631094300000|2021-09-08 09:45:00|12682.3|12681|12683.9|12681.8|12684.2|12682.5|12680.3|12678.8|429
1631094600000|2021-09-08 09:50:00|12684|12681.9|12684.8|12683.5|12687.1|12685.3|12681.4|12679.6|481
1631094900000|2021-09-08 09:55:00|12684.7|12683.4|12682.7|12680.6|12685.5|12683.9|12681.9|12680.3|488
1631095200000|2021-09-08 10:00:00|12682.6|12680.5|12683.6|12681.5|12685.8|12683.7|12680.2|12678.6|441
1631095500000|2021-09-08 10:05:00|12683.5|12681.4|12679.4|12677.3|12683.5|12681.6|12678.3|12676.7|425
1631095800000|2021-09-08 10:10:00|12679.3|12677.2|12677.2|12675.1|12680.8|12679.3|12675.4|12674|397
1631096100000|2021-09-08 10:15:00|12677.3|12675.2|12679.6|12677.5|12680|12678.1|12675.8|12673.7|363
1631096400000|2021-09-08 10:20:00|12679.7|12677.6|12672.8|12670.7|12679.9|12678.2|12671.9|12670|385
1631096700000|2021-09-08 10:25:00|12672.4|12671.1|12670.1|12668|12673.2|12671.6|12669.3|12667.9|423
1631097000000|2021-09-08 10:30:00|12670.3|12668.2|12671.7|12670.4|12673.7|12672|12667.9|12666.2|463
1631097300000|2021-09-08 10:35:00|12672.2|12670.1|12672|12669.9|12672.2|12670.4|12669.4|12667.9|498
1631097600000|2021-09-08 10:40:00|12671.9|12669.8|12672.3|12670.2|12672.6|12670.7|12670.3|12668.8|255
1631097900000|2021-09-08 10:45:00|12672.2|12670.1|12674.6|12673.3|12674.8|12673.5|12671.6|12669.6|318
1631098200000|2021-09-08 10:50:00|12674.9|12672.8|12669.7|12667.6|12675|12673.3|12669.4|12667.6|396
1631098500000|2021-09-08 10:55:00|12669.8|12667.7|12672.9|12670.8|12672.9|12670.8|12668.4|12666.8|405
1631098800000|2021-09-08 11:00:00|12673|12670.9|12670.1|12668|12673.1|12671.4|12668.6|12667.3|369
1631099100000|2021-09-08 11:05:00|12669.7|12668.4|12668|12666.7|12671.5|12669.9|12666.9|12665.2|378
1631099400000|2021-09-08 11:10:00|12667.9|12666.6|12666.1|12664.8|12669.9|12668.1|12665.8|12664.5|396
1631099700000|2021-09-08 11:15:00|12666.2|12664.9|12668.9|12667.6|12668.9|12667.6|12666.2|12664.4|342
1631100000000|2021-09-08 11:20:00|12669|12667.7|12667.9|12666.6|12669.4|12667.9|12666.8|12665.5|274
1631100300000|2021-09-08 11:25:00|12667.8|12666.5|12667.3|12666|12669.4|12668.1|12667.2|12665.8|323
1631100600000|2021-09-08 11:30:00|12667.6|12666.3|12668.7|12667.4|12670.6|12668.9|12667.6|12666.3|346
1631100900000|2021-09-08 11:35:00|12668.8|12667.5|12663.9|12662.6|12669.3|12667.7|12663.8|12662.3|318
1631101200000|2021-09-08 11:40:00|12663.8|12662.5|12665.8|12663.7|12666.6|12664.9|12662.2|12660.4|325
1631101500000|2021-09-08 11:45:00|12665.9|12663.8|12663.9|12662.6|12665.9|12664|12661.9|12660.2|364
1631101800000|2021-09-08 11:50:00|12664|12662.7|12662.4|12661.1|12665.1|12663.5|12662.4|12660.8|234
1631102100000|2021-09-08 11:55:00|12662.5|12661.2|12665.4|12664.1|12667.2|12665.8|12662.1|12660.4|486
1631102400000|2021-09-08 12:00:00|12665.3|12664|12661.8|12659.7|12666.1|12664.8|12659.8|12658.3|425
1631102700000|2021-09-08 12:05:00|12661.4|12660.1|12669|12666.9|12669|12667.3|12661.4|12660|570
1631103000000|2021-09-08 12:10:00|12668.6|12667.3|12668.9|12666.8|12672.1|12670.6|12666.3|12664.5|715
1631103300000|2021-09-08 12:15:00|12668.4|12667.1|12672.3|12671|12676.3|12674.2|12668.2|12666.5|776
1631103600000|2021-09-08 12:20:00|12671.8|12670.5|12666.2|12664.9|12673|12671.2|12665.2|12663.8|611
1631103900000|2021-09-08 12:25:00|12666.1|12664.8|12666.9|12664.8|12669.9|12668.6|12665.5|12663.9|606
1631104200000|2021-09-08 12:30:00|12666.8|12664.7|12671.7|12669.6|12672.5|12670.7|12664.7|12663|811
1631104500000|2021-09-08 12:35:00|12671.8|12669.7|12665.6|12664.3|12673.1|12671.5|12663.9|12662.2|673
1631104800000|2021-09-08 12:40:00|12665.7|12664.4|12665.9|12664.6|12669.3|12667.6|12665.5|12663.9|524
1631105100000|2021-09-08 12:45:00|12665.8|12664.5|12662|12660.7|12666.7|12665.1|12660.6|12659|524
1631105400000|2021-09-08 12:50:00|12661.9|12660.6|12666.1|12664.8|12668.4|12667|12661.9|12660.3|610
1631105700000|2021-09-08 12:55:00|12666.2|12664.9|12669.6|12667.5|12669.6|12668|12663.7|12662|643
1631106000000|2021-09-08 13:00:00|12669|12667.7|12665.4|12663.3|12670.3|12668.6|12664.4|12662.5|785
1631106300000|2021-09-08 13:05:00|12665.3|12663.2|12671.3|12670|12672.1|12670.8|12663.3|12661.6|681
1631106600000|2021-09-08 13:10:00|12671.4|12670.1|12673.9|12672.6|12674.2|12672.9|12669.7|12667.9|647
1631106900000|2021-09-08 13:15:00|12674|12672.7|12676.9|12674.8|12678.5|12676.8|12673.4|12671.8|573
1631107200000|2021-09-08 13:20:00|12676.8|12674.7|12675|12673.7|12678|12676.4|12673.5|12671.7|527
1631107500000|2021-09-08 13:25:00|12674.9|12673.6|12673.4|12672.1|12676.2|12674.7|12670.8|12669.2|667
1631107800000|2021-09-08 13:30:00|12673.3|12672|12680.7|12679.4|12681.3|12679.7|12670.7|12668.6|988
1631108100000|2021-09-08 13:35:00|12680.6|12679.3|12675.6|12674.3|12680.8|12679.5|12674.9|12673.5|890
1631108400000|2021-09-08 13:40:00|12675.5|12674.2|12679.4|12677.3|12681|12679.5|12674.2|12672.5|740
1631108700000|2021-09-08 13:45:00|12679|12677.7|12688.7|12686.6|12690.2|12688.1|12676.5|12674.7|1008
1631109000000|2021-09-08 13:50:00|12688.8|12686.7|12683.8|12682.5|12690.8|12689.3|12682.8|12681.2|953
1631109300000|2021-09-08 13:55:00|12683.7|12682.4|12673.2|12661.2|12683.8|12682.5|12668.7|12659.9|990
1631109600000|2021-09-08 14:00:00|12672.6|12660.8|12680.2|12678.1|12680.7|12678.6|12647.2|12644.3|1593
1631109900000|2021-09-08 14:05:00|12680.1|12678|12665.9|12663.8|12686.7|12684.6|12665.2|12663.1|1053
1631110200000|2021-09-08 14:10:00|12666|12663.9|12673.8|12671.7|12679.8|12677.8|12665.1|12663|961
1631110500000|2021-09-08 14:15:00|12673.9|12671.8|12675|12672.9|12680.6|12678.8|12673.4|12671.8|842
1631110800000|2021-09-08 14:20:00|12675.4|12673.3|12690.8|12688.7|12693.9|12691.8|12675.4|12673.3|969
1631111100000|2021-09-08 14:25:00|12690.9|12688.8|12714|12711.9|12715.2|12713.1|12689.5|12687.4|1134
1631111400000|2021-09-08 14:30:00|12714.2|12712.1|12745|12742.9|12745.1|12743|12710.5|12708.4|1374
1631111700000|2021-09-08 14:35:00|12744.9|12742.8|12752.9|12750.8|12763|12760.9|12741.3|12739.2|1290
1631112000000|2021-09-08 14:40:00|12753.6|12751.5|12743.6|12741.5|12754.8|12752.7|12743.4|12741.3|1149
1631112300000|2021-09-08 14:45:00|12743.7|12741.6|12728.7|12726.6|12746|12743.9|12728.4|12726.3|1171
1631112600000|2021-09-08 14:50:00|12728.8|12726.7|12733.8|12731.7|12746|12743.9|12728.5|12726.6|1268
1631112900000|2021-09-08 14:55:00|12733.5|12731.4|12725.7|12724.4|12741.7|12739.6|12723.6|12721.5|1190
1631113200000|2021-09-08 15:00:00|12726.4|12725.1|12719.1|12717|12732.8|12730.7|12717.1|12715|1117
1631113500000|2021-09-08 15:05:00|12719.2|12717.1|12717.2|12715.1|12729.8|12727.7|12717.2|12715.1|861
1631113800000|2021-09-08 15:10:00|12717.1|12715|12711.5|12709.4|12718.2|12716.1|12709.1|12707|735
1631114100000|2021-09-08 15:15:00|12711.4|12709.3|12705.7|12703.6|12713.3|12711.2|12701.6|12699.5|723
1631114400000|2021-09-08 15:20:00|12705.9|12703.8|12698.6|12696.5|12709.2|12707.1|12694.6|12692.5|839
1631114700000|2021-09-08 15:25:00|12698.7|12696.6|12698|12695.9|12699.9|12698.6|12693.3|12691.4|737
1631115000000|2021-09-08 15:30:00|12698.1|12696|12697.1|12695|12699.3|12697.5|12690.4|12688.3|704
1631115300000|2021-09-08 15:35:00|12697.2|12695.1|12692.6|12691.3|12698.4|12696.3|12691.9|12690.6|570
1631115600000|2021-09-08 15:40:00|12692.5|12691.2|12691.5|12689.4|12694.6|12693|12690.3|12689|627
1631115900000|2021-09-08 15:45:00|12691.4|12689.3|12684.8|12682.7|12693.1|12691.6|12679.7|12677.6|694
1631116200000|2021-09-08 15:50:00|12684.9|12682.8|12686.7|12684.6|12687.8|12685.7|12681.8|12679.7|657
1631116500000|2021-09-08 15:55:00|12686.6|12684.5|12681.6|12679.5|12689.1|12687.4|12681.6|12679.5|737
1631116800000|2021-09-08 16:00:00|12681.7|12679.6|12673.8|12671.7|12686.7|12685|12667.9|12665.8|1104
1631117100000|2021-09-08 16:05:00|12673.6|12672.3|12668.4|12666.3|12674.5|12672.9|12666.8|12664.7|800
1631117400000|2021-09-08 16:10:00|12668|12666.7|12665.2|12663.1|12671.6|12669.5|12661.5|12659.5|699
1631117700000|2021-09-08 16:15:00|12665.1|12663|12653|12650.9|12665.7|12663.6|12652.8|12650.7|731
1631118000000|2021-09-08 16:20:00|12652.9|12650.8|12656.9|12654.8|12657.1|12655.5|12652.8|12650.8|634
1631118300000|2021-09-08 16:25:00|12656.8|12654.7|12653.3|12652|12656.8|12654.8|12648.6|12646.9|644
1631118600000|2021-09-08 16:30:00|12653.4|12652.1|12666.4|12664.3|12666.6|12664.5|12653.4|12652.1|709
1631118900000|2021-09-08 16:35:00|12666.2|12664.1|12664.3|12662.2|12666.6|12664.8|12662.9|12661.5|490
1631119200000|2021-09-08 16:40:00|12664.2|12662.1|12664.7|12663.4|12665.7|12664|12662|12659.9|440
1631119500000|2021-09-08 16:45:00|12664.9|12663.6|12666.9|12665.6|12667.8|12666.5|12664.4|12662.8|458
1631119800000|2021-09-08 16:50:00|12666.8|12665.5|12665.8|12663.7|12668.5|12666.7|12664.6|12662.8|454
1631120100000|2021-09-08 16:55:00|12666|12664.7|12669.1|12667.8|12669.2|12667.8|12664.6|12662.9|576
1631120400000|2021-09-08 17:00:00|12669|12667.7|12669.3|12667.2|12674.4|12672.7|12667.3|12665.3|722
1631120700000|2021-09-08 17:05:00|12669.5|12667.4|12672.2|12670.9|12672.7|12671.2|12669.1|12667|592
1631121000000|2021-09-08 17:10:00|12672.3|12671|12672.9|12670.8|12673.8|12672.2|12669.8|12668.2|483
1631121300000|2021-09-08 17:15:00|12673|12670.9|12674.1|12672.8|12677.8|12676.1|12672.2|12670.7|610
1631121600000|2021-09-08 17:20:00|12674|12672.7|12669.9|12667.8|12674.3|12672.7|12668.4|12666.7|626
1631121900000|2021-09-08 17:25:00|12670|12667.9|12663.9|12662.6|12670|12668.4|12663.5|12661.8|504
1631122200000|2021-09-08 17:30:00|12664.2|12662.9|12665.9|12663.8|12666.2|12664.9|12663.5|12661.8|488
1631122500000|2021-09-08 17:35:00|12665.4|12664.1|12668.7|12666.6|12669.3|12668|12664.8|12663.2|459
1631122800000|2021-09-08 17:40:00|12668.1|12666.8|12665.4|12664.1|12669.6|12668.3|12665.2|12663.5|474
1631123100000|2021-09-08 17:45:00|12665.9|12664.6|12662.1|12660.8|12666.7|12664.8|12661.9|12660.6|495
1631123400000|2021-09-08 17:50:00|12661.8|12660.5|12665.8|12663.7|12666.1|12664.4|12660.3|12658.7|420
1631123700000|2021-09-08 17:55:00|12665.7|12663.6|12667.4|12665.3|12668.5|12667.2|12664.6|12663|430
1631124000000|2021-09-08 18:00:00|12667.3|12665.2|12663.3|12661.2|12669|12667.2|12662.3|12660.5|695
1631124300000|2021-09-08 18:05:00|12663.2|12661.1|12663.4|12661.3|12664|12662.5|12662|12660.4|587
1631124600000|2021-09-08 18:10:00|12662.7|12661.4|12658.1|12656.8|12663.2|12661.7|12657.9|12656.4|492
1631124900000|2021-09-08 18:15:00|12658.2|12656.9|12661.6|12659.5|12661.7|12660.2|12657.1|12655.8|577
1631125200000|2021-09-08 18:20:00|12661.7|12659.6|12666.1|12664.8|12666.3|12664.9|12661.1|12659.4|363
1631125500000|2021-09-08 18:25:00|12666.2|12664.9|12669.3|12668|12670.7|12669.1|12665.8|12664.1|502
1631125800000|2021-09-08 18:30:00|12669.4|12668.1|12667.3|12666|12670.7|12669.1|12667.2|12665.4|404
1631126100000|2021-09-08 18:35:00|12667.4|12666.1|12671.8|12670.5|12672.7|12671.4|12667.4|12666.1|343
1631126400000|2021-09-08 18:40:00|12671.7|12670.4|12671.9|12669.8|12673.5|12672.1|12671.1|12669.6|271
1631126700000|2021-09-08 18:45:00|12671.8|12670.5|12675.7|12674.4|12677.6|12675.8|12671.3|12670|342
1631127000000|2021-09-08 18:50:00|12675.6|12674.3|12677.5|12676.2|12678.7|12677|12675.2|12673.9|367
1631127300000|2021-09-08 18:55:00|12677.6|12676.3|12674.1|12672.8|12678.1|12676.8|12673.7|12672.4|398
1631127600000|2021-09-08 19:00:00|12674.2|12672.9|12678.8|12677.5|12679.2|12677.6|12674|12672.3|349
1631127900000|2021-09-08 19:05:00|12678.7|12677.4|12675.3|12674|12678.8|12677.5|12674.7|12673.1|405
1631128200000|2021-09-08 19:10:00|12675.6|12674.3|12677.3|12676|12677.4|12676.1|12675.1|12673.8|374
1631128500000|2021-09-08 19:15:00|12677.4|12676.1|12676.7|12675.4|12680.3|12679|12676.7|12675.2|379
1631128800000|2021-09-08 19:20:00|12676.6|12675.3|12676.1|12674.8|12677.3|12676|12675.6|12674.1|338
1631129100000|2021-09-08 19:25:00|12676.2|12674.9|12679|12676.9|12679.5|12677.9|12676.2|12674.4|330
1631129400000|2021-09-08 19:30:00|12678.8|12677.5|12679.8|12678.5|12680.5|12678.8|12678.6|12676.8|323
1631129700000|2021-09-08 19:35:00|12680|12678.7|12680.9|12679.6|12681.9|12680.4|12679.8|12678.1|311
1631130000000|2021-09-08 19:40:00|12681|12679.7|12681.3|12680|12683.7|12682.2|12680.9|12679.2|349
1631130300000|2021-09-08 19:45:00|12681.4|12680.1|12680.2|12678.9|12682.2|12680.5|12678.3|12676.9|450
1631130600000|2021-09-08 19:50:00|12680.4|12679.1|12683.7|12682.4|12683.8|12682.5|12679.2|12677.7|446
1631130900000|2021-09-08 19:55:00|12683.8|12682.5|12688.5|12687.2|12688.9|12687.3|12683.6|12682.3|458
1631131200000|2021-09-08 20:00:00|12688|12686.7|12689.7|12687.6|12689.8|12688.2|12685.2|12683.3|267
1631131500000|2021-09-08 20:05:00|12689.5|12687.4|12689.3|12688|12690.6|12688.8|12688.9|12687|231
1631131800000|2021-09-08 20:10:00|12689.2|12687.9|12687|12685.7|12689.7|12688.1|12686.8|12685.1|209
1631132100000|2021-09-08 20:15:00|12686.9|12685.6|12687.8|12686.5|12688.3|12686.6|12685.7|12684.4|157
1631132400000|2021-09-08 20:20:00|12687.9|12686.6|12687.8|12685.7|12688.4|12686.7|12687.4|12685.6|107
1631132700000|2021-09-08 20:25:00|12687.7|12685.6|12686.3|12685|12687.7|12685.9|12686.2|12684.5|157
1631133000000|2021-09-08 20:30:00|12686.4|12685.1|12687.6|12685.5|12687.6|12685.7|12686.2|12684.5|104
1631133300000|2021-09-08 20:35:00|12687.7|12685.6|12689.8|12687.7|12690.2|12688.1|12687|12685|304
1631133600000|2021-09-08 20:40:00|12690|12687.9|12689|12687.7|12694|12691.9|12688.8|12687.1|269
1631133900000|2021-09-08 20:45:00|12689.7|12687.6|12691.6|12689.5|12692.5|12690.4|12689.7|12687.6|534
1631134200000|2021-09-08 20:50:00|12691.7|12689.6|12692.3|12690.2|12693.1|12691|12690.9|12688.8|289
1631134500000|2021-09-08 20:55:00|12692.4|12690.3|12695.3|12687.3|12699.6|12694|12691.7|12686.8|354
1631134800000|2021-09-08 21:00:00|12696.3|12687.5|12695|12687.2|12697.7|12688.7|12695|12685.6|45
1631135100000|2021-09-08 21:05:00|12696.4|12686.2|12694.7|12687.1|12697|12690|12694|12683.7|133
1631135400000|2021-09-08 21:10:00|12694.9|12687.3|12695.8|12692|12698.4|12692.8|12694|12684|277
1631135700000|2021-09-08 21:15:00|12695.9|12691.6|12696.6|12686.4|12698.3|12692.5|12693.7|12683.9|276
1631136000000|2021-09-08 21:20:00|12695.9|12685.8|12695.2|12687.2|12697.4|12688.4|12692.1|12685.3|247
1631136300000|2021-09-08 21:25:00|12695|12687.4|12693.7|12688|12695.7|12688.3|12692.4|12686.4|131
1631136600000|2021-09-08 21:30:00|12693.9|12687.1|12695|12689|12696|12689.6|12693|12686.7|151
1631136900000|2021-09-08 21:35:00|12695.1|12688.4|12695.3|12688.3|12696.1|12690.7|12694.3|12687.4|114
1631137200000|2021-09-08 21:40:00|12694.8|12688.4|12694.8|12687.9|12695.8|12690.1|12694.4|12686.7|167
1631137500000|2021-09-08 21:45:00|12695.2|12687.7|12693.5|12687.7|12695.4|12689.7|12693.2|12687|834
1631137800000|2021-09-08 21:50:00|12693.4|12687.9|12692.5|12688|12695|12689.8|12692.1|12687|275
1631138100000|2021-09-08 21:55:00|12692.7|12687.9|12696.5|12686.1|12696.5|12688.5|12692|12683.7|249
1631138400000|2021-09-08 22:00:00|12696.8|12685.8|12691.4|12688.6|12696.8|12689.2|12691|12683.7|456
1631138700000|2021-09-08 22:05:00|12691.2|12688.8|12691|12688.7|12692.2|12689.2|12690.2|12687.7|180
1631139000000|2021-09-08 22:10:00|12690.9|12688.8|12691.5|12689.4|12692|12689.5|12690.6|12688.4|167
1631139300000|2021-09-08 22:15:00|12691.1|12689|12691.4|12689.3|12691.8|12689.7|12691|12688.9|91
1631139600000|2021-09-08 22:20:00|12691.5|12689.4|12691.2|12689.1|12691.6|12689.5|12690.5|12688.4|110
1631139900000|2021-09-08 22:25:00|12691.3|12689.2|12691.3|12689.2|12691.5|12689.4|12691.1|12689|63
1631140200000|2021-09-08 22:30:00|12691.4|12689.3|12693.7|12691.6|12694|12691.9|12691.2|12689.1|113
1631140500000|2021-09-08 22:35:00|12693.8|12691.7|12692.8|12690.7|12694.1|12692|12692.4|12690.3|98
1631140800000|2021-09-08 22:40:00|12692.9|12690.8|12691.6|12689.5|12693.3|12691.2|12691.4|12689.3|119
1631141100000|2021-09-08 22:45:00|12691.5|12689.4|12690.7|12688.6|12691.7|12689.6|12690.5|12688.4|116
1631141400000|2021-09-08 22:50:00|12690.6|12688.5|12690.4|12688.3|12691.9|12689.8|12689.9|12687.8|101
1631141700000|2021-09-08 22:55:00|12690.5|12688.4|12689.7|12687.6|12692.5|12690.4|12689.6|12687.5|107
1631142000000|2021-09-08 23:00:00|12690.3|12688.2|12690.7|12688.6|12690.9|12689.1|12689.3|12687.6|147
1631142300000|2021-09-08 23:05:00|12690.6|12688.5|12690.5|12689.2|12691.1|12689.2|12690.1|12688.5|47
1631142600000|2021-09-08 23:10:00|12690.4|12689.1|12691.4|12689.3|12692.4|12690.4|12690.3|12688.6|92
1631142900000|2021-09-08 23:15:00|12691.5|12689.4|12691.4|12689.3|12691.6|12690|12690.2|12688.4|156
1631143200000|2021-09-08 23:20:00|12691.3|12689.2|12692.3|12690.2|12692.7|12690.9|12691.2|12689.1|82
1631143500000|2021-09-08 23:25:00|12692.2|12690.1|12691.9|12689.8|12692.3|12690.7|12691.1|12689.2|103
1631143800000|2021-09-08 23:30:00|12692|12689.9|12694|12691.9|12694|12691.9|12691.5|12689.4|111
1631144100000|2021-09-08 23:35:00|12693.9|12691.8|12695|12692.9|12695.1|12693|12693.2|12691.6|98
1631144400000|2021-09-08 23:40:00|12695.1|12693|12692.9|12690.8|12695.1|12693|12692.4|12690.6|117
1631144700000|2021-09-08 23:45:00|12693|12690.9|12691.7|12689.6|12693|12690.9|12691.4|12689.3|111
1631145000000|2021-09-08 23:50:00|12691.9|12689.8|12693.8|12691.7|12694|12692.1|12691.9|12689.8|108
1631145300000|2021-09-08 23:55:00|12693.9|12691.8|12695.3|12693.2|12697.2|12695.1|12693.3|12691.5|151
1631145600000|2021-09-09 00:00:00|12695.4|12693.3|12699.5|12697.4|12700.5|12698.5|12695.3|12693.2|379
1631145900000|2021-09-09 00:05:00|12699.4|12697.3|12697.1|12695|12700.3|12698.5|12697|12694.9|222
1631146200000|2021-09-09 00:10:00|12697.2|12695.1|12701.9|12699.8|12702.7|12700.6|12697.2|12695.1|281
1631146500000|2021-09-09 00:15:00|12701.8|12699.7|12700.4|12698.3|12703.5|12701.7|12699.4|12697.7|222
1631146800000|2021-09-09 00:20:00|12700.3|12698.2|12699.5|12697.4|12701.9|12700.2|12698.2|12696.4|193
1631147100000|2021-09-09 00:25:00|12699.6|12697.5|12700.5|12698.4|12700.5|12698.9|12697.6|12695.7|183
1631147400000|2021-09-09 00:30:00|12699.8|12698.5|12702|12699.9|12702.3|12700.5|12699.2|12697.3|231
1631147700000|2021-09-09 00:35:00|12702.1|12700|12703.3|12701.2|12703.7|12702|12701.6|12699.8|190
1631148000000|2021-09-09 00:40:00|12703.5|12701.4|12703.9|12701.8|12704.4|12702.7|12702.9|12701.1|191
1631148300000|2021-09-09 00:45:00|12704|12701.9|12706.2|12704.9|12706.6|12705.1|12703.6|12701.8|133
1631148600000|2021-09-09 00:50:00|12706.3|12705|12706.7|12704.6|12706.9|12705.6|12703.9|12702.2|280
1631148900000|2021-09-09 00:55:00|12706.6|12704.5|12705.4|12704.1|12706.8|12705|12702.4|12700.7|335
1631149200000|2021-09-09 01:00:00|12705.2|12703.9|12704.9|12702.8|12706.9|12705.4|12704.5|12702.8|409
1631149500000|2021-09-09 01:05:00|12705|12702.9|12704.8|12703.5|12705.9|12704.3|12703.9|12702.2|299
1631149800000|2021-09-09 01:10:00|12704.7|12703.4|12702.9|12700.8|12705.9|12704.4|12702.3|12700.7|252
1631150100000|2021-09-09 01:15:00|12702.7|12700.6|12703.5|12701.4|12704.4|12702.6|12701.5|12699.8|286
1631150400000|2021-09-09 01:20:00|12703.4|12701.3|12704.5|12702.4|12704.5|12702.7|12702.3|12700.5|241
1631150700000|2021-09-09 01:25:00|12704.4|12702.3|12706|12703.9|12706.1|12704|12703.7|12701.7|141
1631151000000|2021-09-09 01:30:00|12705.7|12703.6|12704.7|12703.4|12706.7|12705.1|12703.9|12702.2|344
1631151300000|2021-09-09 01:35:00|12704.8|12703.5|12706.5|12704.4|12706.7|12705|12701.9|12700.2|343
1631151600000|2021-09-09 01:40:00|12706.7|12704.6|12703.4|12701.3|12706.9|12705.4|12703|12701.2|305
1631151900000|2021-09-09 01:45:00|12703.3|12701.2|12701.3|12699.2|12703.3|12701.4|12699.5|12697.6|313
1631152200000|2021-09-09 01:50:00|12700.7|12699.4|12699.5|12697.4|12702|12700.3|12699|12697.3|239
1631152500000|2021-09-09 01:55:00|12699.4|12697.3|12697.9|12696.6|12701.1|12699.4|12697.3|12695.6|242
1631152800000|2021-09-09 02:00:00|12698.3|12696.2|12694.5|12692.4|12698.7|12696.9|12693.7|12691.8|317
1631153100000|2021-09-09 02:05:00|12694.6|12692.5|12691.6|12689.5|12695.7|12694.1|12691.2|12689.3|263
1631153400000|2021-09-09 02:10:00|12692|12689.9|12689.7|12687.6|12692.2|12690.6|12689.2|12687.3|298
1631153700000|2021-09-09 02:15:00|12689.3|12688|12688.6|12686.5|12690.8|12689.1|12688.1|12686.4|261
1631154000000|2021-09-09 02:20:00|12688.5|12686.4|12691.1|12689|12691.2|12689.5|12687.9|12686.4|269
1631154300000|2021-09-09 02:25:00|12690.6|12689.3|12690.8|12688.7|12691.7|12690.1|12690.3|12688.5|232
1631154600000|2021-09-09 02:30:00|12690|12688.1|12692.9|12690.8|12693.2|12691.5|12689.9|12688|258
1631154900000|2021-09-09 02:35:00|12693|12690.9|12694|12691.9|12694.2|12692.5|12691.6|12690|278
1631155200000|2021-09-09 02:40:00|12693.9|12691.8|12695.6|12693.5|12697.1|12695|12693.6|12691.5|203
1631155500000|2021-09-09 02:45:00|12695.7|12693.6|12695.4|12693.3|12695.8|12694.5|12694.3|12692.5|242
1631155800000|2021-09-09 02:50:00|12695.1|12693.8|12693.2|12691.9|12696.1|12694|12692.6|12690.8|230
1631156100000|2021-09-09 02:55:00|12693.3|12692|12692.5|12691.2|12694.3|12692.8|12692.1|12690.2|269
1631156400000|2021-09-09 03:00:00|12692.4|12691.1|12691.2|12689.9|12693.2|12691.5|12691.1|12689.4|195
1631156700000|2021-09-09 03:05:00|12691.5|12690.2|12692.4|12691.1|12693.1|12691.4|12690.1|12688.5|227
1631157000000|2021-09-09 03:10:00|12692.8|12690.7|12694.2|12692.1|12694.5|12692.6|12691.5|12689.8|244
1631157300000|2021-09-09 03:15:00|12694.3|12692.2|12693.5|12691.4|12694.7|12693|12691.8|12690|212
1631157600000|2021-09-09 03:20:00|12693.6|12691.5|12698|12695.9|12698.9|12696.9|12692.7|12690.9|310
1631157900000|2021-09-09 03:25:00|12698.1|12696|12700.7|12699.4|12701.3|12699.7|12697.5|12695.7|332
1631158200000|2021-09-09 03:30:00|12700.4|12699.1|12699.2|12697.9|12701.9|12699.8|12698.4|12696.6|327
1631158500000|2021-09-09 03:35:00|12699.3|12698|12698.9|12696.8|12699.9|12698.2|12698.2|12696.4|177
1631158800000|2021-09-09 03:40:00|12699|12696.9|12702|12699.9|12702.2|12700.6|12699|12696.9|178
1631159100000|2021-09-09 03:45:00|12701|12699.7|12701.9|12699.8|12702.8|12701.2|12700.3|12698.3|223
1631159400000|2021-09-09 03:50:00|12701.8|12699.7|12702.2|12700.9|12703.1|12701|12701.1|12699.3|145
1631159700000|2021-09-09 03:55:00|12702.3|12701|12702.9|12700.8|12703.8|12701.7|12701.6|12700|136
1631160000000|2021-09-09 04:00:00|12702.8|12700.7|12702|12699.9|12703|12701.1|12700.9|12699.2|164
1631160300000|2021-09-09 04:05:00|12701.9|12699.8|12704.7|12702.6|12704.7|12703|12701.2|12699.5|180
1631160600000|2021-09-09 04:10:00|12704.6|12702.5|12706|12704.7|12706.9|12705.3|12704.2|12702.2|289
1631160900000|2021-09-09 04:15:00|12705.5|12704.2|12705.9|12704.6|12707.1|12705.4|12705|12703.3|158
1631161200000|2021-09-09 04:20:00|12706.1|12704.8|12709.5|12708.2|12710.2|12708.5|12706.1|12704.5|279
1631161500000|2021-09-09 04:25:00|12709.6|12708.3|12708.9|12707.6|12709.7|12708.4|12708|12706.3|172
1631161800000|2021-09-09 04:30:00|12708.8|12707.5|12715.3|12714|12715.7|12714.2|12708.8|12707.5|294
1631162100000|2021-09-09 04:35:00|12715.4|12714.1|12717.5|12715.4|12719|12717.2|12714.4|12712.8|262
1631162400000|2021-09-09 04:40:00|12717.4|12715.3|12718.9|12716.8|12719.1|12717.3|12717|12715.3|198
1631162700000|2021-09-09 04:45:00|12719|12716.9|12723.3|12722|12723.8|12722.1|12717.9|12716|275
1631163000000|2021-09-09 04:50:00|12723.4|12722.1|12722.2|12720.9|12725.5|12723.8|12721.8|12720.2|217
1631163300000|2021-09-09 04:55:00|12722.1|12720.8|12718.2|12716.9|12722.3|12720.8|12718|12716.1|192
1631163600000|2021-09-09 05:00:00|12718.4|12717.1|12721.2|12719.1|12721.6|12719.8|12718.4|12716.8|248
1631163900000|2021-09-09 05:05:00|12721|12718.9|12720.8|12718.7|12722.1|12720.5|12719.4|12717.8|199
1631164200000|2021-09-09 05:10:00|12720.6|12718.5|12719.2|12717.1|12720.7|12718.7|12718.4|12716.7|225
1631164500000|2021-09-09 05:15:00|12719.1|12717|12718.4|12716.3|12720.6|12718.7|12717.7|12716.2|164
1631164800000|2021-09-09 05:20:00|12718.3|12716.2|12717.9|12716.6|12720.1|12718.4|12717.7|12716.1|180
1631165100000|2021-09-09 05:25:00|12717.8|12716.5|12721.1|12719.8|12721.5|12720|12717.1|12715.8|265
1631165400000|2021-09-09 05:30:00|12721.2|12719.9|12723|12720.9|12723.5|12721.5|12719.6|12717.9|373
1631165700000|2021-09-09 05:35:00|12723.1|12721|12717.8|12716.5|12723.1|12721.3|12716.8|12715|282
1631166000000|2021-09-09 05:40:00|12717.9|12716.6|12721|12718.9|12721.6|12720|12717.9|12716.1|239
1631166300000|2021-09-09 05:45:00|12720.4|12719.1|12717.5|12715.4|12721.9|12720.6|12717|12715.2|249
1631166600000|2021-09-09 05:50:00|12717.3|12715.2|12719.8|12717.7|12721.2|12719.3|12716.8|12715.1|250
1631166900000|2021-09-09 05:55:00|12719.7|12717.6|12719.9|12717.8|12721.5|12719.8|12718.5|12716.9|333
1631167200000|2021-09-09 06:00:00|12720.4|12718.3|12718.1|12716|12724.8|12722.7|12717.2|12715.2|568
1631167500000|2021-09-09 06:05:00|12718.2|12716.1|12716.3|12715|12719|12717.2|12715.8|12714.2|423
1631167800000|2021-09-09 06:10:00|12716.6|12715.3|12710.7|12708.6|12718.1|12716.5|12710|12707.9|434
1631168100000|2021-09-09 06:15:00|12710.8|12708.7|12710.2|12708.1|12711.6|12709.9|12707.8|12705.7|438
1631168400000|2021-09-09 06:20:00|12710.1|12708|12709.4|12707.3|12710.3|12708.4|12704.9|12703.2|412
1631168700000|2021-09-09 06:25:00|12709.3|12707.2|12708.6|12706.5|12709.5|12707.6|12706.5|12704.8|393
1631169000000|2021-09-09 06:30:00|12708.5|12706.4|12706.9|12704.8|12708.8|12707.5|12706.3|12704.6|409
1631169300000|2021-09-09 06:35:00|12706.4|12705.1|12705.9|12704.6|12706.9|12705.1|12702.4|12701.1|276
1631169600000|2021-09-09 06:40:00|12706|12704.7|12712.1|12710.8|12713.4|12711.6|12706|12704.7|492
1631169900000|2021-09-09 06:45:00|12712.6|12710.5|12715.5|12714.2|12716.6|12715|12711.4|12709.8|476
1631170200000|2021-09-09 06:50:00|12715.6|12714.3|12718.6|12717.3|12719.1|12717.5|12712.2|12710.7|410
1631170500000|2021-09-09 06:55:00|12718.7|12717.4|12717|12715.7|12720|12718.3|12715.6|12713.8|435
1631170800000|2021-09-09 07:00:00|12717.1|12715.8|12724.6|12722.5|12727.3|12725.5|12717.1|12715.3|822
1631171100000|2021-09-09 07:05:00|12724.5|12722.4|12725.1|12723|12728.1|12726.3|12720.9|12719.3|662
1631171400000|2021-09-09 07:10:00|12725|12722.9|12722.6|12721.3|12728.6|12727.1|12721.8|12720.2|663
1631171700000|2021-09-09 07:15:00|12723.1|12721|12712.9|12711.6|12723.1|12721|12712.9|12711.2|718
1631172000000|2021-09-09 07:20:00|12713|12711.7|12712.2|12710.9|12715|12713.2|12709.6|12708|640
1631172300000|2021-09-09 07:25:00|12712.8|12711.5|12719.1|12717|12719.9|12718.2|12709.1|12707.1|557
1631172600000|2021-09-09 07:30:00|12718.6|12717.3|12723.4|12721.3|12724.2|12722.5|12717.1|12715.2|545
1631172900000|2021-09-09 07:35:00|12723.3|12721.2|12723.8|12721.7|12727.6|12725.5|12720.8|12718.8|605
1631173200000|2021-09-09 07:40:00|12723.9|12721.8|12721|12719.7|12726.1|12724.5|12721|12719.4|672
1631173500000|2021-09-09 07:45:00|12720.9|12719.6|12719.3|12718|12723.1|12721.4|12718.3|12716.6|601
1631173800000|2021-09-09 07:50:00|12719.7|12717.6|12708.3|12706.2|12720.6|12718.9|12704.4|12703|895
1631174100000|2021-09-09 07:55:00|12708.2|12706.1|12709.6|12707.5|12711|12709.4|12706.2|12704.5|739
1631174400000|2021-09-09 08:00:00|12709.4|12708.1|12705.8|12703.7|12710.2|12708.7|12702.5|12700.8|656
1631174700000|2021-09-09 08:05:00|12705.3|12704|12704.6|12703.3|12709.2|12707.5|12703.2|12701.5|726
1631175000000|2021-09-09 08:10:00|12705.2|12703.1|12691.4|12689.3|12706.1|12704.3|12691.2|12689.1|605
1631175300000|2021-09-09 08:15:00|12691.6|12689.5|12692.3|12690.2|12694.8|12693.1|12690.3|12689|507
1631175600000|2021-09-09 08:20:00|12691.9|12690.6|12692.7|12691.4|12698.4|12696.7|12691.8|12690.1|599
1631175900000|2021-09-09 08:25:00|12692.6|12691.3|12695.2|12693.9|12695.7|12694.1|12690.3|12688.6|385
1631176200000|2021-09-09 08:30:00|12695.3|12694|12696|12694.7|12698.9|12697.1|12694.2|12692.6|502
1631176500000|2021-09-09 08:35:00|12695.9|12694.6|12696.4|12694.3|12698|12696.3|12693.3|12691.7|435
1631176800000|2021-09-09 08:40:00|12696.3|12694.2|12699.4|12698.1|12699.4|12698.1|12695.1|12693.8|465
1631177100000|2021-09-09 08:45:00|12699.3|12698|12702.5|12700.4|12703.1|12701.4|12698.7|12697.2|424
1631177400000|2021-09-09 08:50:00|12702.1|12700.8|12701.8|12700.5|12702.8|12701.2|12697.7|12696.4|369
1631177700000|2021-09-09 08:55:00|12701.7|12700.4|12696.2|12694.9|12702.7|12701.2|12695.9|12694.3|487
1631178000000|2021-09-09 09:00:00|12697.1|12695|12700|12697.9|12701.5|12699.8|12696.8|12695|518
1631178300000|2021-09-09 09:05:00|12699.6|12698.3|12695.1|12693.8|12701.7|12700.2|12694.3|12692.6|422
1631178600000|2021-09-09 09:10:00|12695.2|12693.9|12701.7|12700.4|12702.7|12701|12694.2|12692.9|496
1631178900000|2021-09-09 09:15:00|12701.6|12700.3|12699.2|12697.9|12706.8|12705.2|12699.1|12697.4|474
1631179200000|2021-09-09 09:20:00|12699.1|12697.8|12699.5|12698.2|12702.2|12700.3|12697.2|12695.3|389
1631179500000|2021-09-09 09:25:00|12699.1|12697.8|12697.5|12696.2|12701.2|12699.6|12696.7|12695.4|470
1631179800000|2021-09-09 09:30:00|12697.6|12696.3|12687.4|12685.3|12698.2|12696.5|12685.1|12683|554
1631180100000|2021-09-09 09:35:00|12687.5|12685.4|12684.3|12682.2|12688.3|12686.7|12682.7|12680.7|447
1631180400000|2021-09-09 09:40:00|12684.4|12682.3|12684.6|12682.5|12685.2|12683.4|12679.8|12678.1|395
1631180700000|2021-09-09 09:45:00|12684.7|12683.4|12685.3|12683.2|12687.7|12686.1|12684.7|12682.8|329
1631181000000|2021-09-09 09:50:00|12685.4|12683.3|12686.7|12684.6|12688.6|12686.8|12684|12682|449
1631181300000|2021-09-09 09:55:00|12686.8|12684.7|12685.7|12684.4|12687.5|12686|12683.8|12682.1|440
1631181600000|2021-09-09 10:00:00|12685.6|12684.3|12686.3|12684.2|12688.9|12687.3|12684.8|12683|384
1631181900000|2021-09-09 10:05:00|12686.4|12684.3|12687|12684.9|12688.6|12686.8|12684.5|12682.8|463
1631182200000|2021-09-09 10:10:00|12687.5|12685.4|12687.9|12686.6|12690.6|12689.3|12686.3|12684.7|407
1631182500000|2021-09-09 10:15:00|12688|12686.7|12689.4|12688.1|12689.4|12688.1|12686.7|12685.1|368
1631182800000|2021-09-09 10:20:00|12689.5|12688.2|12691.5|12689.4|12691.9|12690.6|12687.6|12686.3|311
1631183100000|2021-09-09 10:25:00|12691.4|12689.3|12686.2|12684.9|12691.5|12689.9|12684.2|12682.6|301
1631183400000|2021-09-09 10:30:00|12686.3|12685|12689.7|12688.4|12690|12688.6|12685.5|12684.1|266
1631183700000|2021-09-09 10:35:00|12690.2|12688.9|12691.9|12690.6|12693.2|12691.5|12688.1|12686.6|276
1631184000000|2021-09-09 10:40:00|12692|12690.7|12693.8|12692.5|12694.9|12693.2|12690.7|12689|260
1631184300000|2021-09-09 10:45:00|12693.7|12692.4|12694.3|12693|12696.5|12694.8|12693.6|12691.8|311
1631184600000|2021-09-09 10:50:00|12694.4|12693.1|12695.9|12694.6|12697|12695.1|12694.3|12692.8|309
1631184900000|2021-09-09 10:55:00|12695.8|12694.5|12696.4|12695.1|12698.1|12696.4|12695.4|12693.8|344
1631185200000|2021-09-09 11:00:00|12696.3|12695|12691.7|12690.4|12698.1|12696.4|12690.7|12689.2|450
1631185500000|2021-09-09 11:05:00|12691.8|12690.5|12689.4|12688.1|12693.6|12692.3|12689.3|12687.7|360
1631185800000|2021-09-09 11:10:00|12689.5|12688.2|12686|12684.7|12690|12688.3|12685.8|12684.1|330
1631186100000|2021-09-09 11:15:00|12686.1|12684.8|12692.1|12690.8|12692.4|12691.1|12685.4|12683.7|350
1631186400000|2021-09-09 11:20:00|12692|12690.7|12694.2|12692.9|12696|12693.9|12691.2|12689.9|261
1631186700000|2021-09-09 11:25:00|12694.3|12693|12691.1|12689.8|12695.2|12693.9|12691.1|12689.8|329
1631187000000|2021-09-09 11:30:00|12691.2|12689.9|12691.1|12689.8|12694|12692.3|12690.9|12689.3|362
1631187300000|2021-09-09 11:35:00|12691|12689.7|12691.5|12690.2|12694.5|12692.9|12691|12689.7|408
1631187600000|2021-09-09 11:40:00|12691.9|12689.8|12697.7|12695.9|12698.5|12696.3|12691.1|12689.2|329
1631187900000|2021-09-09 11:45:00|12697.8|12695.7|12689.2|12687.1|12698.9|12696.8|12689.1|12687|1054
1631188200000|2021-09-09 11:50:00|12689.1|12687|12682.6|12680.5|12689.4|12687.3|12678.1|12676|868
1631188500000|2021-09-09 11:55:00|12682.5|12680.4|12672.6|12670.5|12682.7|12681.1|12668.8|12666.7|811
1631188800000|2021-09-09 12:00:00|12672.8|12670.7|12676.2|12674.1|12680.6|12678.5|12672.1|12670|760
1631189100000|2021-09-09 12:05:00|12676.1|12674|12673.6|12671.5|12676.7|12675.1|12671.8|12670|873
1631189400000|2021-09-09 12:10:00|12673.7|12671.6|12673.6|12671.5|12674.7|12672.9|12668.1|12666.3|720
1631189700000|2021-09-09 12:15:00|12673|12670.9|12672.6|12671.3|12675.1|12673.4|12671|12669.4|663
1631190000000|2021-09-09 12:20:00|12672.7|12671.4|12681.3|12679.2|12681.6|12679.6|12670.6|12668.7|693
1631190300000|2021-09-09 12:25:00|12681.2|12679.9|12689.8|12687.7|12695.8|12693.7|12680.7|12679.1|812
1631190600000|2021-09-09 12:30:00|12690|12688.4|12693.7|12691.6|12699.9|12697.8|12688.9|12686.8|877
1631190900000|2021-09-09 12:35:00|12693.6|12691.5|12699.4|12697.3|12702.6|12700.5|12690.9|12689|785
1631191200000|2021-09-09 12:40:00|12699.5|12697.4|12705.9|12703.8|12706|12704.3|12695.4|12693.3|924
1631191500000|2021-09-09 12:45:00|12705.8|12703.7|12691.6|12689.5|12705.9|12703.8|12690.9|12688.8|910
1631191800000|2021-09-09 12:50:00|12691.5|12689.4|12688.1|12686|12695|12693|12685.4|12683.3|824
1631192100000|2021-09-09 12:55:00|12688.2|12686.1|12681.4|12680.1|12688.2|12686.3|12681.3|12679.6|781
1631192400000|2021-09-09 13:00:00|12681.3|12680|12690.3|12689|12693.3|12691.9|12679.9|12678|949
1631192700000|2021-09-09 13:05:00|12690.2|12688.9|12674.8|12672.7|12693|12691.6|12674.2|12672.1|1020
1631193000000|2021-09-09 13:10:00|12674.5|12672.4|12674.3|12673|12679.7|12678|12673.5|12672|863
1631193300000|2021-09-09 13:15:00|12674.2|12672.9|12679.6|12678.3|12684|12682.5|12674.2|12672.9|915
1631193600000|2021-09-09 13:20:00|12680.1|12678|12679.9|12678.6|12683.1|12681.6|12676.5|12675.2|667
1631193900000|2021-09-09 13:25:00|12679.8|12678.5|12674.4|12673.1|12683.2|12681.9|12674.3|12672.3|683
1631194200000|2021-09-09 13:30:00|12674.6|12673.3|12674.7|12673.4|12683.5|12681.9|12673.8|12672|1060
1631194500000|2021-09-09 13:35:00|12673.8|12672.5|12666.4|12664.3|12673.8|12672.5|12661.9|12660.1|999
1631194800000|2021-09-09 13:40:00|12666.5|12664.4|12664.2|12662.9|12667.9|12666.1|12658.9|12657.3|952
1631195100000|2021-09-09 13:45:00|12664.1|12662.8|12665.8|12664.5|12668.2|12666.3|12662.2|12660.7|863
1631195400000|2021-09-09 13:50:00|12665.7|12664.4|12660.7|12659.4|12665.8|12664.5|12656.3|12654.6|891
1631195700000|2021-09-09 13:55:00|12660.6|12659.3|12664.6|12663.3|12666.7|12665.1|12656.2|12654.5|946
1631196000000|2021-09-09 14:00:00|12664.7|12663.4|12663.6|12662.3|12666.6|12664.9|12659.3|12657.7|920
1631196300000|2021-09-09 14:05:00|12663.7|12662.4|12660.5|12659.2|12666.4|12664.6|12657.5|12655.9|670
1631196600000|2021-09-09 14:10:00|12661|12659.7|12661.5|12659.4|12664.2|12662.9|12656.1|12654.6|727
1631196900000|2021-09-09 14:15:00|12661.6|12659.5|12659.1|12657.8|12661.6|12660.1|12656|12654.2|733
1631197200000|2021-09-09 14:20:00|12658.9|12657.6|12663.4|12661.3|12663.4|12661.7|12658.2|12656.9|760
1631197500000|2021-09-09 14:25:00|12662.9|12661.6|12661.6|12660.3|12662.9|12661.6|12658|12656.3|699
1631197800000|2021-09-09 14:30:00|12661.9|12660.6|12658.5|12657.2|12662.4|12660.8|12654.9|12652.9|756
1631198100000|2021-09-09 14:35:00|12658.4|12657.1|12651.3|12649.2|12658.8|12657.5|12649.8|12648.4|780
1631198400000|2021-09-09 14:40:00|12651.2|12649.1|12659.8|12658.5|12660.3|12658.6|12649.7|12648.4|654
1631198700000|2021-09-09 14:45:00|12659.7|12658.4|12655.2|12653.9|12659.8|12658.5|12652.5|12650.7|800
1631199000000|2021-09-09 14:50:00|12655.3|12654|12652.7|12650.6|12656.4|12655.1|12646.8|12644.7|800
1631199300000|2021-09-09 14:55:00|12652.8|12650.7|12650.8|12648.7|12653.5|12651.4|12646.4|12645.1|1069
1631199600000|2021-09-09 15:00:00|12650.7|12648.6|12651.9|12650.6|12655.5|12653.5|12645.7|12643.6|927
1631199900000|2021-09-09 15:05:00|12651.7|12650.4|12651.6|12650.3|12654.7|12653.4|12650.4|12649.1|603
1631200200000|2021-09-09 15:10:00|12651.7|12650.4|12651.5|12650.2|12655.1|12653.4|12650.9|12649.6|495
1631200500000|2021-09-09 15:15:00|12651.4|12650.1|12659.2|12657.1|12660.4|12658.7|12651.4|12650.1|607
1631200800000|2021-09-09 15:20:00|12659.3|12657.2|12657.8|12656.5|12662.1|12660.6|12657.3|12655.7|648
1631201100000|2021-09-09 15:25:00|12658.2|12656.1|12657.6|12655.5|12658.8|12657.4|12655|12653.7|629
1631201400000|2021-09-09 15:30:00|12657.7|12655.6|12656.8|12654.7|12660.4|12658.6|12655.1|12653.6|598
1631201700000|2021-09-09 15:35:00|12656.4|12655.1|12661.3|12660|12664.2|12662.5|12656.3|12654.7|550
1631202000000|2021-09-09 15:40:00|12661|12659.7|12660.4|12659.1|12662.2|12660.6|12657.4|12656|448
1631202300000|2021-09-09 15:45:00|12660.5|12659.2|12659.6|12658.3|12662.4|12661.1|12659.4|12657.9|388
1631202600000|2021-09-09 15:50:00|12659.5|12658.2|12659.4|12658.1|12661.8|12660.1|12658.1|12656.3|447
1631202900000|2021-09-09 15:55:00|12659.6|12658.3|12651.9|12649.8|12660.7|12659|12650.5|12648.9|501
1631203200000|2021-09-09 16:00:00|12651.5|12650.2|12650.4|12649.1|12651.7|12650.4|12642.9|12640.8|611
1631203500000|2021-09-09 16:05:00|12650.5|12649.2|12649.3|12648|12654.8|12653.2|12647.6|12646.1|570
1631203800000|2021-09-09 16:10:00|12649.2|12647.9|12646.9|12645.6|12650|12648.7|12643.4|12642.1|473
1631204100000|2021-09-09 16:15:00|12647.2|12645.9|12644.9|12642.8|12649|12647|12642.2|12640.2|549
1631204400000|2021-09-09 16:20:00|12644.8|12643.5|12636.5|12635.2|12645.7|12643.9|12636.5|12635.2|597
1631204700000|2021-09-09 16:25:00|12636.9|12634.8|12633.9|12631.8|12637.8|12636.1|12631.9|12630.6|541
1631205000000|2021-09-09 16:30:00|12634|12631.9|12635.1|12633|12638.9|12637.2|12631.8|12630.1|585
1631205300000|2021-09-09 16:35:00|12635.2|12633.1|12637.1|12635.8|12637.2|12635.9|12633.3|12632|438
1631205600000|2021-09-09 16:40:00|12637|12635.7|12633.9|12632.6|12638.6|12636.9|12633.9|12632.2|436
1631205900000|2021-09-09 16:45:00|12633.3|12632|12627.6|12626.3|12635.5|12634.1|12627.1|12625.4|461
1631206200000|2021-09-09 16:50:00|12627.7|12626.4|12628.8|12627.5|12632.9|12631|12627|12625.4|526
1631206500000|2021-09-09 16:55:00|12628.9|12627.6|12630|12628.7|12631.8|12630.5|12626.9|12625.6|501
1631206800000|2021-09-09 17:00:00|12630.1|12628.8|12627.8|12626.5|12631.3|12629.7|12627.4|12625.7|553
1631207100000|2021-09-09 17:05:00|12627.7|12626.4|12627.2|12625.9|12630.5|12629.1|12626.6|12625.3|460
1631207400000|2021-09-09 17:10:00|12627.1|12625.8|12624.4|12623.1|12627.3|12625.8|12623.3|12621.7|557
1631207700000|2021-09-09 17:15:00|12624.3|12623|12632.6|12631.3|12633.7|12632.1|12624.2|12622.9|503
1631208000000|2021-09-09 17:20:00|12632.7|12631.4|12639.5|12637.4|12647.2|12645.5|12632.4|12630.7|1027
1631208300000|2021-09-09 17:25:00|12639.4|12637.3|12638.4|12637.1|12644.3|12642.5|12637.2|12635.4|868
1631208600000|2021-09-09 17:30:00|12638.5|12637.2|12643.3|12641.2|12648.8|12646.7|12638.5|12637|918
1631208900000|2021-09-09 17:35:00|12642.9|12641.6|12644|12642.7|12645.3|12644|12640.7|12639.4|852
1631209200000|2021-09-09 17:40:00|12643.8|12642.5|12645.2|12643.9|12645.2|12643.9|12640.7|12638.9|670
1631209500000|2021-09-09 17:45:00|12645.3|12644|12639.8|12638.5|12645.8|12644.1|12639.5|12638|515
1631209800000|2021-09-09 17:50:00|12639.7|12638.4|12638.8|12637.5|12641.1|12639.8|12638|12636.7|560
1631210100000|2021-09-09 17:55:00|12638.7|12637.4|12637.4|12636.1|12639.8|12638.5|12636|12634.3|545
1631210400000|2021-09-09 18:00:00|12637.3|12636|12649.1|12647|12651.4|12649.3|12637.2|12635.5|800
1631210700000|2021-09-09 18:05:00|12649.2|12647.1|12640.4|12639.1|12649.2|12647.4|12640.1|12638.5|721
1631211000000|2021-09-09 18:10:00|12640.3|12639|12641.9|12640.6|12643.9|12642.3|12639.7|12638.1|661
1631211300000|2021-09-09 18:15:00|12642|12640.7|12647.8|12646.5|12648.3|12646.6|12641.7|12640|557
1631211600000|2021-09-09 18:20:00|12647.5|12646.2|12646.5|12645.2|12648|12646.5|12644.4|12642.9|482
1631211900000|2021-09-09 18:25:00|12646.4|12645.1|12644.7|12643.4|12647.4|12645.9|12644|12642.4|553
1631212200000|2021-09-09 18:30:00|12644.6|12643.3|12647.6|12646.3|12648.7|12647.4|12644.3|12643|470
1631212500000|2021-09-09 18:35:00|12647.5|12646.2|12651.8|12650.5|12652.1|12650.7|12645.3|12643.6|475
1631212800000|2021-09-09 18:40:00|12651.9|12650.6|12652.9|12651.6|12654.6|12652.9|12651.8|12650.4|471
1631213100000|2021-09-09 18:45:00|12653.4|12651.3|12648.3|12647|12653.4|12651.4|12647.7|12646|587
1631213400000|2021-09-09 18:50:00|12648.2|12646.9|12651.8|12650.5|12652.6|12651.1|12647.7|12646|529
1631213700000|2021-09-09 18:55:00|12651.9|12650.6|12650.1|12648.8|12652.7|12651.2|12648.9|12647.3|483
1631214000000|2021-09-09 19:00:00|12650.2|12648.9|12652|12650.7|12652.9|12651.4|12649|12647.2|394
1631214300000|2021-09-09 19:05:00|12651.9|12650.6|12648.4|12647.1|12652.6|12651|12646.4|12644.7|502
1631214600000|2021-09-09 19:10:00|12648.3|12647|12650.4|12648.3|12650.7|12648.9|12646.7|12645|390
1631214900000|2021-09-09 19:15:00|12650.5|12648.4|12652.4|12651.1|12652.9|12651.4|12650.5|12648.4|307
1631215200000|2021-09-09 19:20:00|12652.5|12651.2|12651.4|12650.1|12652.5|12651.2|12650.8|12649.5|338
1631215500000|2021-09-09 19:25:00|12651.2|12649.9|12653.3|12652|12653.3|12652|12649.2|12647.8|405
1631215800000|2021-09-09 19:30:00|12653.5|12652.2|12651.4|12650.1|12654.5|12653.2|12648.4|12646.7|364
1631216100000|2021-09-09 19:35:00|12651.6|12650.3|12648.1|12646.8|12652.4|12651.1|12648|12646.6|478
1631216400000|2021-09-09 19:40:00|12648.4|12647.1|12646.1|12644.8|12649.4|12647.7|12645|12643.7|429
1631216700000|2021-09-09 19:45:00|12646.2|12644.9|12646.2|12644.9|12648.1|12646.8|12645.3|12644|479
1631217000000|2021-09-09 19:50:00|12646.3|12645|12654.5|12652.4|12654.6|12652.5|12646.1|12644.8|477
1631217300000|2021-09-09 19:55:00|12654.2|12652.1|12656.4|12655.1|12657|12655.6|12651.6|12649.9|571
1631217600000|2021-09-09 20:00:00|12655.8|12654.5|12656.1|12654|12656.3|12654.5|12652.5|12650.8|356
1631217900000|2021-09-09 20:05:00|12655.6|12654.3|12656.2|12654.1|12656.9|12655.3|12655.1|12653.8|403
1631218200000|2021-09-09 20:10:00|12656.1|12654|12656.9|12655.6|12657.5|12655.8|12654.3|12652.6|349
1631218500000|2021-09-09 20:15:00|12656.8|12655.5|12659.4|12657.3|12660.5|12659.2|12655.7|12654.2|457
1631218800000|2021-09-09 20:20:00|12658.9|12657.6|12661.9|12659.8|12662.4|12660.8|12658.9|12657|160
1631219100000|2021-09-09 20:25:00|12661.8|12659.7|12663.1|12661|12666.2|12664.4|12660.1|12658.4|307
1631219400000|2021-09-09 20:30:00|12663|12660.9|12666.1|12664|12666.8|12664.7|12662.4|12660.3|230
1631219700000|2021-09-09 20:35:00|12665.9|12663.8|12660.8|12658.7|12666.9|12664.8|12659.8|12657.7|293
1631220000000|2021-09-09 20:40:00|12660.7|12658.6|12662.5|12660.4|12662.7|12661.1|12660.7|12658.6|231
1631220300000|2021-09-09 20:45:00|12662.4|12660.3|12660.2|12658.1|12663.2|12661.1|12659.6|12657.5|249
1631220600000|2021-09-09 20:50:00|12660.1|12658|12662.5|12660.4|12663.6|12661.5|12659.9|12657.8|302
1631220900000|2021-09-09 20:55:00|12662.4|12660.3|12665.4|12661.8|12668.6|12664.5|12662.4|12660.3|488
1631221200000|2021-09-09 21:00:00|12665.2|12661.7|12665.5|12660.8|12666.5|12661.7|12664.7|12660.8|38
1631221500000|2021-09-09 21:05:00|12667|12659.8|12669.7|12659.5|12670.5|12661.4|12665.2|12658.5|116
1631221800000|2021-09-09 21:10:00|12667.7|12660.3|12669|12662.3|12670.1|12664|12667.4|12658.4|153
1631222100000|2021-09-09 21:15:00|12668.5|12662.6|12668.3|12659.8|12670.2|12662.6|12666|12658.6|132
1631222400000|2021-09-09 21:20:00|12668.5|12659.5|12666.5|12659.5|12669.8|12662.2|12664.9|12658.3|139
1631222700000|2021-09-09 21:25:00|12666.4|12659.4|12666.3|12660.7|12669|12660.8|12664.2|12658.7|141
1631223000000|2021-09-09 21:30:00|12665.4|12659.9|12665.9|12662|12668.2|12662.1|12662.6|12659.4|204
1631223300000|2021-09-09 21:35:00|12666.6|12661.5|12666.3|12662.1|12667.7|12662.3|12664.2|12660.6|151
1631223600000|2021-09-09 21:40:00|12666.2|12662.2|12666.7|12662.7|12667.6|12663.1|12665|12661.5|205
1631223900000|2021-09-09 21:45:00|12666.6|12662.8|12666|12662.8|12667.4|12663.3|12665.7|12662|175
1631224200000|2021-09-09 21:50:00|12665.8|12662.7|12666.2|12662.8|12666.8|12663.1|12665|12662.3|173
1631224500000|2021-09-09 21:55:00|12665.9|12662.9|12667.2|12663.3|12669.9|12664.2|12665.4|12662.6|269
1631224800000|2021-09-09 22:00:00|12667.9|12662.9|12662.2|12659.9|12669.2|12663.8|12661.7|12657.5|504
1631225100000|2021-09-09 22:05:00|12661.8|12659.5|12662.1|12659.7|12664|12660.5|12661.7|12658.6|270
1631225400000|2021-09-09 22:10:00|12661.9|12659.8|12661.2|12659.1|12662.3|12659.9|12661.1|12659|141
1631225700000|2021-09-09 22:15:00|12661.1|12659|12661.1|12659|12661.5|12659.4|12660.3|12658.1|160
1631226000000|2021-09-09 22:20:00|12661.2|12659.1|12662.5|12660.4|12663|12660.9|12660.4|12658.3|195
1631226300000|2021-09-09 22:25:00|12662.4|12660.3|12663.7|12661.6|12663.9|12661.8|12662.2|12660.1|123
1631226600000|2021-09-09 22:30:00|12664|12661.9|12663|12660.9|12664.1|12662.4|12662.9|12660.8|61
1631226900000|2021-09-09 22:35:00|12662.9|12660.8|12665|12662.9|12665|12662.9|12661.8|12659.7|106
1631227200000|2021-09-09 22:40:00|12664.9|12662.8|12664.6|12662.5|12665.1|12663|12664.4|12662.3|52
1631227500000|2021-09-09 22:45:00|12664.9|12662.8|12664.2|12662.1|12664.9|12662.8|12664.1|12662|59
1631227800000|2021-09-09 22:50:00|12664.3|12662.2|12662.8|12660.7|12664.4|12662.3|12662.6|12660.5|96
1631228100000|2021-09-09 22:55:00|12663.2|12661.1|12664.2|12662.1|12664.6|12662.5|12663|12660.9|117
1631228400000|2021-09-09 23:00:00|12664.1|12662|12665|12662.9|12665.1|12663|12663.1|12661|144
1631228700000|2021-09-09 23:05:00|12665.1|12663|12665.9|12663.8|12666.7|12664.6|12665|12662.9|124
1631229000000|2021-09-09 23:10:00|12665.8|12663.7|12664.9|12662.8|12666.4|12664.3|12664.9|12662.8|98
1631229300000|2021-09-09 23:15:00|12665|12662.9|12665|12662.9|12665.1|12663|12664.1|12662|118
1631229600000|2021-09-09 23:20:00|12664.8|12663.5|12663.6|12661.5|12665.1|12663.5|12663.4|12661.3|90
1631229900000|2021-09-09 23:25:00|12663.7|12661.6|12664.7|12662.6|12665|12663.4|12663.5|12661.4|97
1631230200000|2021-09-09 23:30:00|12664.6|12662.5|12663.5|12661.4|12664.7|12662.6|12663.1|12661.1|67
1631230500000|2021-09-09 23:35:00|12663.4|12661.3|12663.7|12661.6|12663.7|12662|12662.9|12661.1|47
1631230800000|2021-09-09 23:40:00|12663.8|12661.7|12662.9|12660.8|12664|12662.1|12662.6|12660.5|112
1631231100000|2021-09-09 23:45:00|12662.8|12660.7|12664.4|12662.3|12664.6|12662.5|12661.8|12660|113
1631231400000|2021-09-09 23:50:00|12664.5|12662.4|12666.1|12664|12666.1|12664|12663.4|12661.6|107
1631231700000|2021-09-09 23:55:00|12666|12663.9|12666.8|12664.7|12666.9|12665.3|12663.5|12661.7|205
1631232000000|2021-09-10 00:00:00|12666.9|12664.8|12662.8|12660.7|12667.1|12665.5|12662.5|12660.7|413
1631232300000|2021-09-10 00:05:00|12662.7|12660.6|12658.5|12657.2|12662.9|12661.2|12658.4|12656.8|235
1631232600000|2021-09-10 00:10:00|12658.4|12657.1|12659.6|12657.5|12661.3|12659.5|12657.9|12656.3|278
1631232900000|2021-09-10 00:15:00|12659.5|12657.4|12657.6|12656.3|12659.5|12657.6|12657.2|12655.7|263
1631233200000|2021-09-10 00:20:00|12657.7|12656.4|12659.2|12657.1|12659.9|12658.1|12657.5|12655.7|201
1631233500000|2021-09-10 00:25:00|12659.1|12657|12659.4|12658.1|12660.8|12659.4|12659|12657|218
1631233800000|2021-09-10 00:30:00|12659.9|12657.8|12662.7|12661.4|12663.5|12661.8|12659.2|12657.5|298
1631234100000|2021-09-10 00:35:00|12662.6|12661.3|12667.3|12666|12667.4|12666.1|12662.2|12660.6|241
1631234400000|2021-09-10 00:40:00|12667.1|12665.8|12664.8|12663.5|12667.1|12665.8|12663.9|12662.3|195
1631234700000|2021-09-10 00:45:00|12664.9|12663.6|12664.7|12663.4|12665.6|12663.9|12662.7|12661.3|181
1631235000000|2021-09-10 00:50:00|12664.8|12663.5|12666.6|12664.5|12666.6|12664.7|12663.7|12662.2|239
1631235300000|2021-09-10 00:55:00|12667.7|12665.6|12665.7|12664.4|12667.7|12665.6|12663|12661.4|288
1631235600000|2021-09-10 01:00:00|12666.1|12664|12667.5|12665.4|12669.7|12668.1|12665.6|12664|330
1631235900000|2021-09-10 01:05:00|12667.2|12665.9|12667.9|12665.8|12670.7|12669.2|12667|12665.4|304
1631236200000|2021-09-10 01:10:00|12668.1|12666|12670.3|12668.2|12670.9|12669.3|12667.1|12665.3|344
1631236500000|2021-09-10 01:15:00|12670.7|12668.6|12672.1|12670|12674|12672.4|12669.7|12667.8|366
1631236800000|2021-09-10 01:20:00|12671.9|12670.6|12672.7|12671.4|12673.9|12672.3|12671.1|12669.4|230
1631237100000|2021-09-10 01:25:00|12672.3|12671|12668.5|12666.4|12672.8|12671|12668.1|12666.4|233
1631237400000|2021-09-10 01:30:00|12668.4|12666.3|12665.6|12664.3|12669.6|12668.3|12665.5|12663.8|313
1631237700000|2021-09-10 01:35:00|12665.5|12664.2|12662.2|12660.9|12667.5|12666|12662.2|12660.6|270
1631238000000|2021-09-10 01:40:00|12662.1|12660.8|12661.6|12660.3|12662.2|12660.9|12659.8|12658.3|242
1631238300000|2021-09-10 01:45:00|12661.4|12660.1|12662|12659.9|12663|12661.3|12660.7|12659|241
1631238600000|2021-09-10 01:50:00|12661.6|12660.3|12657.3|12656|12661.6|12660.3|12657.3|12656|308
1631238900000|2021-09-10 01:55:00|12657.1|12655.8|12659.3|12658|12659.7|12658.1|12657.1|12655.3|225
1631239200000|2021-09-10 02:00:00|12659.2|12657.9|12660.6|12658.5|12660.7|12659|12657.4|12655.8|297
1631239500000|2021-09-10 02:05:00|12660.7|12658.6|12660.3|12658.2|12660.8|12658.8|12658.3|12656.4|247
1631239800000|2021-09-10 02:10:00|12659.8|12658.5|12649.8|12647.7|12660.5|12658.9|12649.3|12647.6|395
1631240100000|2021-09-10 02:15:00|12649.9|12647.8|12644.8|12643.5|12650.4|12648.8|12644.8|12643|401
1631240400000|2021-09-10 02:20:00|12644.4|12643.1|12642.1|12640|12646.7|12644.9|12642|12639.9|376
1631240700000|2021-09-10 02:25:00|12642.2|12640.1|12642.7|12640.6|12643.3|12641.5|12640.2|12638.3|360
1631241000000|2021-09-10 02:30:00|12642.4|12640.3|12644.6|12642.5|12644.8|12643.1|12639.9|12638.2|383
1631241300000|2021-09-10 02:35:00|12644.7|12642.6|12648.1|12646|12649.4|12647.3|12642.8|12640.9|390
1631241600000|2021-09-10 02:40:00|12648|12645.9|12650.2|12648.1|12650.3|12648.2|12645.8|12643.7|290
1631241900000|2021-09-10 02:45:00|12650.3|12648.2|12650.6|12648.5|12651.9|12650|12648.9|12647.2|257
1631242200000|2021-09-10 02:50:00|12650.7|12648.6|12651.7|12649.6|12652.6|12650.7|12649.4|12647.6|220
1631242500000|2021-09-10 02:55:00|12651.8|12649.7|12643.1|12641|12651.9|12650|12641.9|12639.8|404
1631242800000|2021-09-10 03:00:00|12643.2|12641.1|12640.7|12639.4|12643.9|12641.8|12640.2|12638.5|315
1631243100000|2021-09-10 03:05:00|12640.6|12639.3|12642.3|12640.2|12643.4|12641.6|12640.2|12638.5|233
1631243400000|2021-09-10 03:10:00|12642.2|12640.1|12647.1|12645|12649.3|12647.2|12641.8|12640|313
1631243700000|2021-09-10 03:15:00|12647.3|12645.2|12644.3|12643|12647.3|12645.2|12644.1|12642.3|227
1631244000000|2021-09-10 03:20:00|12644.4|12643.1|12642.7|12641.4|12646.3|12644.8|12642.7|12640.9|229
1631244300000|2021-09-10 03:25:00|12642.6|12641.3|12645.1|12643|12645.1|12643.2|12641.9|12640.1|248
1631244600000|2021-09-10 03:30:00|12645.2|12643.1|12644.9|12643.6|12646.5|12644.8|12644|12642.3|215
1631244900000|2021-09-10 03:35:00|12644.8|12643.5|12645.9|12644.6|12646.6|12645.1|12642.7|12641.4|187
1631245200000|2021-09-10 03:40:00|12646|12644.7|12643.8|12641.7|12646.1|12644.7|12643|12641.3|166
1631245500000|2021-09-10 03:45:00|12643.7|12641.6|12643.6|12642.3|12644.7|12643.1|12642.4|12640.6|202
1631245800000|2021-09-10 03:50:00|12643.5|12642.2|12641.4|12639.3|12643.7|12642.4|12640.9|12639.1|151
1631246100000|2021-09-10 03:55:00|12641.5|12639.4|12642.2|12640.1|12643.1|12641.4|12640.6|12638.9|181
1631246400000|2021-09-10 04:00:00|12642.1|12640|12643.8|12642.5|12644.4|12642.6|12641.8|12640|182
1631246700000|2021-09-10 04:05:00|12643.9|12642.6|12645.4|12643.3|12645.9|12644.1|12643.2|12641.5|160
1631247000000|2021-09-10 04:10:00|12645.6|12643.5|12644.6|12642.5|12645.8|12644|12644|12642.2|205
1631247300000|2021-09-10 04:15:00|12644.5|12642.4|12642.2|12640.9|12644.6|12642.9|12641.6|12639.7|155
1631247600000|2021-09-10 04:20:00|12642.6|12640.5|12642.6|12640.5|12642.7|12641.4|12639.8|12638.5|214
1631247900000|2021-09-10 04:25:00|12642.5|12640.4|12645.6|12643.5|12645.9|12643.9|12642.2|12640.4|213
1631248200000|2021-09-10 04:30:00|12645.7|12643.6|12650.1|12648|12651|12649.2|12645.3|12643.5|240
1631248500000|2021-09-10 04:35:00|12650|12647.9|12649.5|12648.2|12650.5|12648.6|12648|12646.5|246
1631248800000|2021-09-10 04:40:00|12649.6|12648.3|12651.1|12649|12651.7|12650.1|12648.1|12646.5|210
1631249100000|2021-09-10 04:45:00|12651|12648.9|12649|12647.7|12651.1|12649.4|12648.8|12647|118
1631249400000|2021-09-10 04:50:00|12649.1|12647.8|12648.2|12646.9|12649.9|12648.4|12648.1|12646.5|173
1631249700000|2021-09-10 04:55:00|12648.1|12646.8|12649.3|12648|12649.9|12648.2|12647.8|12646.2|130
1631250000000|2021-09-10 05:00:00|12649.2|12647.9|12648|12646.7|12650.2|12648.7|12648|12646.5|229
1631250300000|2021-09-10 05:05:00|12647.8|12646.5|12644.3|12643|12648.4|12647.1|12643.3|12642|273
1631250600000|2021-09-10 05:10:00|12644.2|12642.9|12644.3|12643|12645.6|12643.9|12644.1|12642.5|135
1631250900000|2021-09-10 05:15:00|12644.2|12642.9|12649|12646.9|12649.1|12647.7|12644.1|12642.4|187
1631251200000|2021-09-10 05:20:00|12648.9|12646.8|12647.1|12645|12649.5|12647.9|12646.4|12644.9|255
1631251500000|2021-09-10 05:25:00|12647|12644.9|12646.7|12645.4|12647.4|12645.7|12645.6|12644|183
1631251800000|2021-09-10 05:30:00|12646.6|12645.3|12645|12643.7|12647.1|12645.4|12644.3|12642.7|186
1631252100000|2021-09-10 05:35:00|12644.9|12643.6|12643.1|12641.8|12646.5|12645.2|12643|12641.3|191
1631252400000|2021-09-10 05:40:00|12643|12641.7|12643.2|12641.1|12643.8|12642.1|12641.5|12639.9|276
1631252700000|2021-09-10 05:45:00|12642.5|12641.2|12647.3|12646|12648.1|12646.8|12642.4|12640.8|240
1631253000000|2021-09-10 05:50:00|12647.4|12646.1|12647.2|12645.9|12649.3|12647.5|12646.7|12645.4|201
1631253300000|2021-09-10 05:55:00|12647|12645.7|12643.4|12641.3|12647.6|12646.1|12642|12640.4|358
1631253600000|2021-09-10 06:00:00|12643.3|12641.2|12641.6|12640.3|12646.2|12644.5|12640.9|12639.2|391
1631253900000|2021-09-10 06:05:00|12641.5|12640.2|12643.5|12642.2|12643.8|12642.3|12640|12638.6|260
1631254200000|2021-09-10 06:10:00|12643.4|12642.1|12641.8|12640.5|12644.4|12642.7|12640.6|12638.7|321
1631254500000|2021-09-10 06:15:00|12641.9|12640.6|12643.1|12641|12646.3|12644.7|12641.9|12640.1|377
1631254800000|2021-09-10 06:20:00|12642.9|12641.6|12646.9|12644.8|12647.7|12646.1|12642.7|12640.9|289
1631255100000|2021-09-10 06:25:00|12647|12644.9|12647|12644.9|12647.9|12646.4|12645|12643.2|302
1631255400000|2021-09-10 06:30:00|12646.4|12645.1|12646.7|12645.4|12647.9|12646.5|12645.5|12643.8|401
1631255700000|2021-09-10 06:35:00|12646.8|12645.5|12646.8|12644.7|12647|12645.5|12644|12642.6|352
1631256000000|2021-09-10 06:40:00|12646.5|12645.2|12647.6|12646.3|12648.6|12647.2|12646|12644.4|341
1631256300000|2021-09-10 06:45:00|12648|12645.9|12645.6|12643.5|12650.2|12648.6|12645.2|12643.5|356
1631256600000|2021-09-10 06:50:00|12645.5|12643.4|12647.2|12645.1|12648.1|12646.5|12645.2|12643.4|352
1631256900000|2021-09-10 06:55:00|12647.1|12645|12639.9|12637.8|12647.2|12645.4|12639.5|12637.7|518
1631257200000|2021-09-10 07:00:00|12640.1|12638|12639.4|12638.1|12643.2|12641.6|12636.6|12634.9|683
1631257500000|2021-09-10 07:05:00|12640|12638.7|12637.8|12636.5|12642.5|12641.1|12637.6|12636|631
1631257800000|2021-09-10 07:10:00|12637.9|12636.6|12634.6|12633.3|12638.2|12636.6|12632.5|12630.7|629
1631258100000|2021-09-10 07:15:00|12634.5|12633.2|12637.4|12635.3|12637.5|12636.2|12632.8|12631.5|577
1631258400000|2021-09-10 07:20:00|12637.5|12635.4|12630.3|12628.2|12638.4|12637.1|12629.7|12628|483
1631258700000|2021-09-10 07:25:00|12629.7|12628.4|12627.2|12625.9|12630.2|12628.4|12625.9|12624.5|560
1631259000000|2021-09-10 07:30:00|12627.3|12626|12625.6|12623.5|12627.9|12626.2|12622.7|12620.6|455
1631259300000|2021-09-10 07:35:00|12625.7|12623.6|12622.2|12620.9|12628.1|12626.5|12621.5|12619.8|375
1631259600000|2021-09-10 07:40:00|12622.3|12621|12627|12625.7|12628.4|12626.7|12621.5|12619.8|388
1631259900000|2021-09-10 07:45:00|12626.6|12625.3|12622.2|12620.1|12626.7|12625.3|12620.9|12619.6|413
1631260200000|2021-09-10 07:50:00|12621.9|12620.6|12617.9|12616.6|12622.2|12620.7|12615.9|12614.5|496
1631260500000|2021-09-10 07:55:00|12618|12616.7|12616.3|12615|12619|12617.4|12616|12614.4|325
1631260800000|2021-09-10 08:00:00|12616.7|12615.4|12610|12608.7|12617.5|12615.9|12607.3|12605.8|545
1631261100000|2021-09-10 08:05:00|12609.9|12608.6|12607.6|12605.5|12610.8|12609.1|12604.9|12603.3|452
1631261400000|2021-09-10 08:10:00|12607.3|12606|12605.2|12603.9|12607.3|12606|12602|12600.1|543
1631261700000|2021-09-10 08:15:00|12605.1|12603.8|12609|12607.7|12610.9|12608.8|12603.5|12601.7|523
1631262000000|2021-09-10 08:20:00|12609.4|12608.1|12610.9|12609.6|12612.4|12610.7|12608.4|12606.8|352
1631262300000|2021-09-10 08:25:00|12611.2|12609.1|12610.2|12608.9|12611.6|12609.9|12607.4|12605.7|377
1631262600000|2021-09-10 08:30:00|12610.3|12609|12609.8|12607.7|12611.9|12610.2|12607.7|12606.2|397
1631262900000|2021-09-10 08:35:00|12609.9|12607.8|12608.6|12606.5|12612|12610.3|12607.4|12605.7|401
1631263200000|2021-09-10 08:40:00|12608.5|12606.4|12607.3|12606|12612.3|12610.8|12606.6|12604.7|370
1631263500000|2021-09-10 08:45:00|12607.2|12605.9|12600.3|12599|12607.7|12606.1|12598.7|12597.2|361
1631263800000|2021-09-10 08:50:00|12600.2|12598.9|12599|12596.9|12602.6|12600.9|12598.6|12596.7|359
1631264100000|2021-09-10 08:55:00|12598.6|12597.3|12599.2|12597.1|12599.8|12598.4|12597.2|12595.9|294
1631264400000|2021-09-10 09:00:00|12599.1|12597.8|12599|12596.9|12599.6|12598.1|12595.2|12593.6|413
1631264700000|2021-09-10 09:05:00|12598.6|12597.3|12598.5|12596.4|12599.7|12598|12595.8|12594.2|330
1631265000000|2021-09-10 09:10:00|12598.4|12596.3|12602.1|12600.8|12602.6|12600.8|12596.5|12594.5|379
1631265300000|2021-09-10 09:15:00|12602.2|12600.9|12607.2|12605.1|12607.3|12605.3|12600.5|12599.2|493
1631265600000|2021-09-10 09:20:00|12607.1|12605|12607.6|12606.3|12608.4|12606.6|12606.2|12604.4|338
1631265900000|2021-09-10 09:25:00|12607.7|12606.4|12610.5|12608.4|12610.5|12609|12606.8|12605.2|294
1631266200000|2021-09-10 09:30:00|12610.2|12608.9|12610.7|12609.4|12612.9|12611.3|12609.1|12607.8|382
1631266500000|2021-09-10 09:35:00|12610.6|12609.3|12610.7|12609.4|12611.9|12610.3|12608.9|12607.2|309
1631266800000|2021-09-10 09:40:00|12610.6|12609.3|12610.1|12608|12611.2|12609.4|12607.5|12605.7|256
1631267100000|2021-09-10 09:45:00|12610.2|12608.1|12612.9|12611.6|12613.4|12611.8|12609.1|12607.4|338
1631267400000|2021-09-10 09:50:00|12612.8|12611.5|12613.5|12611.4|12614.2|12612.6|12610.9|12609.5|368
1631267700000|2021-09-10 09:55:00|12613.1|12611.8|12615.2|12613.1|12615.8|12614.2|12613.1|12611.6|280
1631268000000|2021-09-10 10:00:00|12614.6|12613.3|12615.9|12613.8|12616.5|12614.8|12610.3|12608.7|459
1631268300000|2021-09-10 10:05:00|12615.8|12613.7|12615.5|12613.4|12616.5|12614.9|12612.8|12610.9|352
1631268600000|2021-09-10 10:10:00|12615.1|12613.8|12613.8|12612.5|12615.7|12613.9|12613|12611.3|315
1631268900000|2021-09-10 10:15:00|12613.9|12612.6|12614.3|12612.2|12616.1|12614.5|12613.1|12611.5|358
1631269200000|2021-09-10 10:20:00|12614.2|12612.1|12615.9|12613.8|12616|12614.3|12613.8|12612.1|288
1631269500000|2021-09-10 10:25:00|12616|12613.9|12613.8|12612.5|12617.4|12615.7|12613.2|12611.4|324
1631269800000|2021-09-10 10:30:00|12613.6|12612.3|12615.9|12614.6|12616.5|12614.9|12613.5|12611.7|382
1631270100000|2021-09-10 10:35:00|12616|12614.7|12614.5|12613.2|12616|12614.7|12612.1|12610.4|288
1631270400000|2021-09-10 10:40:00|12614.8|12612.7|12615.7|12614.4|12617.7|12616|12613.3|12611.9|299
1631270700000|2021-09-10 10:45:00|12615.6|12614.3|12618.3|12617|12619.7|12618.4|12615.4|12613.9|321
1631271000000|2021-09-10 10:50:00|12618.5|12617.2|12618.7|12617.4|12620.6|12618.9|12618.4|12616.8|304
1631271300000|2021-09-10 10:55:00|12618.6|12617.3|12617.1|12615.8|12620.6|12618.8|12616.8|12615.2|263
1631271600000|2021-09-10 11:00:00|12617|12615.7|12619.8|12617.7|12620.3|12618.9|12616.9|12615.6|267
1631271900000|2021-09-10 11:05:00|12619.7|12617.6|12620|12618.7|12621.6|12620|12618.4|12616.8|228
1631272200000|2021-09-10 11:10:00|12620.1|12618.8|12617.9|12616.6|12621.5|12620.2|12617.7|12616.4|208
1631272500000|2021-09-10 11:15:00|12618|12616.7|12612.9|12611.6|12618.2|12616.7|12612.7|12611.4|256
1631272800000|2021-09-10 11:20:00|12612.7|12611.4|12609.1|12607|12612.7|12611.4|12608.4|12607|350
1631273100000|2021-09-10 11:25:00|12608.9|12607.6|12610.3|12609|12611.4|12610.1|12608.6|12606.9|360
1631273400000|2021-09-10 11:30:00|12610.2|12608.9|12610.5|12609.2|12612.5|12611.2|12609.6|12608|361
1631273700000|2021-09-10 11:35:00|12610.6|12609.3|12609.4|12607.3|12611.3|12610|12608.8|12607.2|250
1631274000000|2021-09-10 11:40:00|12609.2|12607.1|12611.6|12609.5|12612.8|12611.1|12608.6|12606.9|284
1631274300000|2021-09-10 11:45:00|12611.7|12609.6|12613.9|12612.6|12614.2|12612.6|12609.8|12608.5|260
1631274600000|2021-09-10 11:50:00|12614.2|12612.1|12610.3|12609|12614.2|12612.5|12609.4|12608.1|258
1631274900000|2021-09-10 11:55:00|12610.2|12608.9|12607.2|12605.9|12611.1|12609.8|12607.2|12605.9|287
1631275200000|2021-09-10 12:00:00|12607.6|12606.3|12599.7|12597.6|12608.7|12607.4|12598.9|12596.8|441
1631275500000|2021-09-10 12:05:00|12599.8|12597.7|12597.1|12595.8|12600|12598.4|12596.6|12594.8|443
1631275800000|2021-09-10 12:10:00|12597.2|12595.9|12598.7|12597.4|12601.4|12599.8|12596.5|12594.6|421
1631276100000|2021-09-10 12:15:00|12598.8|12597.5|12601.8|12600.5|12603.6|12602|12598.6|12597.2|448
1631276400000|2021-09-10 12:20:00|12601.9|12600.6|12602.5|12601.2|12605|12603.7|12599.1|12597.5|678
1631276700000|2021-09-10 12:25:00|12602.6|12601.3|12602.3|12599.7|12605.1|12603.4|12601.9|12599.6|391
1631277000000|2021-09-10 12:30:00|12602.4|12599.8|12592.6|12590.5|12607.8|12599.8|12586.2|12584.1|1087
1631277300000|2021-09-10 12:35:00|12592|12589.9|12592.7|12590.6|12596.2|12594.1|12587.2|12585.5|763
1631277600000|2021-09-10 12:40:00|12592.8|12590.7|12587.1|12585|12593.2|12591.2|12586.3|12584.4|627
1631277900000|2021-09-10 12:45:00|12587.2|12585.1|12588.5|12587.2|12588.7|12587.2|12583.3|12581.5|513
1631278200000|2021-09-10 12:50:00|12588.4|12587.1|12591.8|12589.7|12592|12590.4|12586|12584.3|593
1631278500000|2021-09-10 12:55:00|12591.7|12589.6|12590.1|12588|12592.5|12590.8|12587.5|12585.8|491
1631278800000|2021-09-10 13:00:00|12590.2|12588.1|12588.4|12587.1|12595.3|12593.6|12585.9|12584.2|774
1631279100000|2021-09-10 13:05:00|12588.5|12587.2|12591.4|12589.3|12593.3|12591.2|12587.6|12586.1|602
1631279400000|2021-09-10 13:10:00|12590.9|12589.6|12590|12588.7|12591.5|12589.7|12587.4|12585.8|523
1631279700000|2021-09-10 13:15:00|12589.9|12588.6|12593.4|12591.3|12593.5|12591.7|12587.1|12585.1|567
1631280000000|2021-09-10 13:20:00|12592.9|12591.6|12596.4|12595.1|12597.5|12595.8|12592.2|12590.8|457
1631280300000|2021-09-10 13:25:00|12596.3|12595|12593.3|12592|12596.7|12595.2|12590.9|12589.3|457
1631280600000|2021-09-10 13:30:00|12593.9|12592.6|12593.6|12591.5|12595.3|12593.6|12591.2|12589.4|724
1631280900000|2021-09-10 13:35:00|12593.5|12591.4|12597.2|12595.9|12603.4|12601.3|12592.5|12590.9|1042
1631281200000|2021-09-10 13:40:00|12597.1|12595.8|12599|12597.7|12605.5|12603.8|12596|12594.3|979
1631281500000|2021-09-10 13:45:00|12599.1|12597.8|12599.1|12597.8|12600.2|12598.5|12593.2|12591.5|771
1631281800000|2021-09-10 13:50:00|12598.9|12597.6|12602.3|12601|12605|12603.3|12598|12596.7|820
1631282100000|2021-09-10 13:55:00|12602.4|12601.1|12598.4|12596.3|12603.8|12602.5|12595.8|12594.5|744
1631282400000|2021-09-10 14:00:00|12598.3|12596.2|12608.6|12606.5|12608.7|12606.6|12594.1|12592.8|955
1631282700000|2021-09-10 14:05:00|12608.5|12606.4|12608.3|12607|12615.3|12613.2|12605.2|12603.6|960
1631283000000|2021-09-10 14:10:00|12608.9|12607.6|12613.2|12611.1|12616.1|12614.4|12607.6|12606|695
1631283300000|2021-09-10 14:15:00|12613.4|12611.3|12605.1|12603.8|12614.4|12612.7|12604.1|12602.5|740
1631283600000|2021-09-10 14:20:00|12605|12603.7|12611.3|12610|12614.4|12612.8|12603.9|12602.3|681
1631283900000|2021-09-10 14:25:00|12611.6|12609.5|12613.6|12611.5|12615.4|12613.6|12607|12605|782
1631284200000|2021-09-10 14:30:00|12613.5|12612.2|12614.6|12612.5|12618.6|12616.8|12612.5|12610.4|972
1631284500000|2021-09-10 14:35:00|12614.5|12612.4|12620.3|12618.2|12620.5|12618.6|12611.8|12610|868
1631284800000|2021-09-10 14:40:00|12620|12618.7|12625.3|12623.2|12625.4|12623.3|12617.9|12616.1|899
1631285100000|2021-09-10 14:45:00|12625.4|12623.3|12632|12629.9|12637.2|12635.1|12623.8|12621.7|1009
1631285400000|2021-09-10 14:50:00|12631.9|12629.8|12625.3|12623.2|12632.3|12630.5|12616.4|12614.3|987
1631285700000|2021-09-10 14:55:00|12625.5|12623.4|12627.2|12625.1|12636|12633.9|12623.6|12621.5|1423
1631286000000|2021-09-10 15:00:00|12627.3|12626|12630|12628.7|12630.3|12628.7|12623.6|12622.3|994
1631286300000|2021-09-10 15:05:00|12629.9|12628.6|12639.6|12638.3|12641.5|12639.6|12629.2|12627.4|760
1631286600000|2021-09-10 15:10:00|12639.3|12638|12638.5|12636.4|12640.5|12638.9|12635.1|12633.4|736
1631286900000|2021-09-10 15:15:00|12638.6|12636.5|12641.5|12639.4|12642.4|12640.5|12633.3|12631.4|793
1631287200000|2021-09-10 15:20:00|12641.4|12639.3|12635.8|12633.7|12642.4|12640.4|12635.5|12633.7|749
1631287500000|2021-09-10 15:25:00|12635.4|12634.1|12640|12637.9|12640.8|12638.7|12632.4|12630.6|684
1631287800000|2021-09-10 15:30:00|12639.7|12637.6|12633.3|12632|12641.5|12639.5|12633.1|12631.3|769
1631288100000|2021-09-10 15:35:00|12633.2|12631.9|12637|12634.9|12637.5|12635.6|12631.1|12629|626
1631288400000|2021-09-10 15:40:00|12636.9|12635.6|12639.1|12637|12640.7|12638.9|12636.3|12634.4|571
1631288700000|2021-09-10 15:45:00|12639.2|12637.9|12640.6|12638.5|12640.9|12638.8|12632.1|12630.3|708
1631289000000|2021-09-10 15:50:00|12640.3|12638.2|12640.8|12638.7|12642.4|12640.4|12637|12635.4|684
1631289300000|2021-09-10 15:55:00|12640.4|12639.1|12636|12633.9|12642.7|12640.9|12635.6|12633.9|718
1631289600000|2021-09-10 16:00:00|12636.1|12634|12643.8|12641.7|12644.3|12642.3|12635.4|12633.6|696
1631289900000|2021-09-10 16:05:00|12643.7|12641.6|12642.8|12641.5|12645.5|12643.8|12641.1|12639.2|650
1631290200000|2021-09-10 16:10:00|12642.9|12641.6|12644.3|12643|12646.4|12644.8|12641.7|12640.4|497
1631290500000|2021-09-10 16:15:00|12644.2|12642.9|12641.7|12640.4|12644.2|12642.9|12640.8|12639.1|428
1631290800000|2021-09-10 16:20:00|12641.8|12640.5|12637.8|12636.5|12643.2|12641.5|12637.6|12635.8|429
1631291100000|2021-09-10 16:25:00|12638.3|12636.2|12636.3|12635|12639.8|12638.2|12634.3|12632.6|445
1631291400000|2021-09-10 16:30:00|12636.2|12634.9|12632.9|12631.6|12640.5|12638.9|12632.9|12631|559
1631291700000|2021-09-10 16:35:00|12633|12631.7|12630|12628.7|12633.8|12632.4|12629.6|12628.3|437
1631292000000|2021-09-10 16:40:00|12629.9|12628.6|12636.3|12634.2|12636.4|12634.7|12629|12627.2|256
1631292300000|2021-09-10 16:45:00|12636.4|12634.3|12640.1|12638.8|12642.3|12640.7|12635.9|12634.3|460
1631292600000|2021-09-10 16:50:00|12640.2|12638.9|12638.4|12636.3|12641.6|12640|12636.9|12635.6|320
1631292900000|2021-09-10 16:55:00|12637.9|12636.6|12639.4|12638.1|12639.9|12638.3|12637.4|12635.7|385
1631293200000|2021-09-10 17:00:00|12639.3|12638|12642.2|12640.1|12643.3|12641.6|12636.7|12635.4|433
1631293500000|2021-09-10 17:05:00|12641.7|12640.4|12641.4|12639.3|12646.1|12644.7|12639.3|12637.4|409
1631293800000|2021-09-10 17:10:00|12641.3|12639.2|12637.7|12636.4|12642.4|12640.3|12636.9|12635.1|373
1631294100000|2021-09-10 17:15:00|12637.3|12636|12640.9|12639.6|12643.5|12641.8|12636.8|12635.5|362
1631294400000|2021-09-10 17:20:00|12641|12639.7|12648.6|12646.5|12650.5|12648.7|12640.9|12639.6|497
1631294700000|2021-09-10 17:25:00|12648.7|12646.6|12648.3|12647|12650.6|12649.1|12647.4|12645.8|359
1631295000000|2021-09-10 17:30:00|12647.8|12646.5|12649|12647.7|12650.5|12649|12647.8|12646.5|268
1631295300000|2021-09-10 17:35:00|12649.3|12647.2|12654|12652.7|12654.4|12652.7|12648.5|12646.8|448
1631295600000|2021-09-10 17:40:00|12653.9|12652.6|12656.2|12654.9|12657.8|12656.5|12653.2|12651.9|367
1631295900000|2021-09-10 17:45:00|12656.3|12655|12659.5|12658.2|12659.7|12658.4|12655.5|12653.6|361
1631296200000|2021-09-10 17:50:00|12659.4|12658.1|12661.7|12660.4|12663.2|12661.7|12658.6|12656.9|310
1631296500000|2021-09-10 17:55:00|12662.2|12660.9|12659.3|12658|12663.6|12662.1|12658.9|12657.3|367
1631296800000|2021-09-10 18:00:00|12659.2|12657.9|12657.9|12656.6|12659.6|12658.2|12657.7|12656|278
1631297100000|2021-09-10 18:05:00|12657.8|12656.5|12659.1|12657.8|12662.3|12660.9|12657.8|12656.4|295
1631297400000|2021-09-10 18:10:00|12659.2|12657.9|12661|12658.9|12661.4|12659.9|12657.6|12656|270
1631297700000|2021-09-10 18:15:00|12660.9|12658.8|12662.6|12661.3|12663.1|12661.5|12658.9|12657.5|285
1631298000000|2021-09-10 18:20:00|12662.7|12661.4|12662.3|12661|12665.3|12664|12661.9|12660.6|267
1631298300000|2021-09-10 18:25:00|12662.6|12661.3|12662.6|12661.3|12664.9|12663.6|12661.6|12660.2|229
1631298600000|2021-09-10 18:30:00|12662.5|12661.2|12660.9|12659.6|12663.4|12662.1|12659.4|12657.5|371
1631298900000|2021-09-10 18:35:00|12661|12659.7|12661.4|12659.3|12661.5|12659.8|12659.2|12657.6|271
1631299200000|2021-09-10 18:40:00|12661.5|12659.4|12659.3|12658|12661.6|12660|12658.9|12657.1|352
1631299500000|2021-09-10 18:45:00|12659.4|12658.1|12661.9|12660.6|12662.2|12660.6|12657.5|12655.9|220
1631299800000|2021-09-10 18:50:00|12661.8|12660.5|12658.6|12657.3|12662.3|12661|12658.4|12656.8|324
1631300100000|2021-09-10 18:55:00|12658.7|12657.4|12659.5|12658.2|12660.6|12659|12657.4|12655.9|359
1631300400000|2021-09-10 19:00:00|12659.3|12658|12659|12657.7|12661.1|12659.8|12658.2|12656.9|463
1631300700000|2021-09-10 19:05:00|12659.1|12657.8|12662.5|12661.2|12663.8|12661.8|12658.8|12657.5|385
1631301000000|2021-09-10 19:10:00|12662|12660.7|12661.4|12660.1|12664.4|12663.1|12660|12658.4|426
1631301300000|2021-09-10 19:15:00|12661.3|12660|12663.8|12662.5|12664.8|12663.5|12660.7|12659.4|378
1631301600000|2021-09-10 19:20:00|12663.9|12662.6|12665.4|12664.1|12665.5|12664.2|12662.9|12661.6|415
1631301900000|2021-09-10 19:25:00|12665.3|12664|12666.5|12665.2|12666.5|12665.2|12663.8|12662.4|447
1631302200000|2021-09-10 19:30:00|12666.3|12665|12667.5|12665.4|12669.2|12667.5|12665.9|12664.6|558
1631302500000|2021-09-10 19:35:00|12667.6|12665.5|12669.6|12668.3|12670.6|12668.8|12666.4|12664.9|515
1631302800000|2021-09-10 19:40:00|12669.8|12668.5|12669.6|12668.3|12672.2|12670.4|12668.8|12667.3|478
1631303100000|2021-09-10 19:45:00|12669.5|12668.2|12672.6|12670.5|12673.5|12671.5|12669|12667.3|491
1631303400000|2021-09-10 19:50:00|12672.5|12670.4|12675.9|12673.8|12676.2|12674.4|12671.6|12669.8|648
1631303700000|2021-09-10 19:55:00|12675.8|12673.7|12681|12679.7|12681.5|12680|12675.3|12673.6|532
1631304000000|2021-09-10 20:00:00|12681.3|12679.2|12683.1|12681|12684|12681.9|12680.6|12678.8|440
1631304300000|2021-09-10 20:05:00|12683|12680.9|12681.5|12679.4|12684|12682.1|12680.9|12679|347
1631304600000|2021-09-10 20:10:00|12681.6|12679.5|12681.2|12679.1|12681.7|12679.8|12680.4|12678.5|222
1631304900000|2021-09-10 20:15:00|12681.1|12679|12679|12676.9|12681.1|12679.3|12678|12676.2|259
1631305200000|2021-09-10 20:20:00|12679.1|12677|12681.2|12679.1|12681.4|12679.3|12679|12676.9|128
1631305500000|2021-09-10 20:25:00|12681.3|12679.2|12678.8|12676.7|12681.4|12679.6|12678.7|12676.6|235
1631305800000|2021-09-10 20:30:00|12678.7|12676.6|12683.7|12681.6|12686.3|12684.2|12677.9|12675.8|294
1631306100000|2021-09-10 20:35:00|12683.6|12681.5|12688.4|12686.3|12689.2|12687.4|12681.8|12679.7|389
1631306400000|2021-09-10 20:40:00|12688.3|12686.2|12688.6|12686.5|12690.5|12688.4|12687.1|12685|339
1631306700000|2021-09-10 20:45:00|12688.4|12686.3|12691.4|12689.3|12692.3|12690.2|12687.4|12685.3|471
1631307000000|2021-09-10 20:50:00|12691.3|12689.2|12693.4|12686.6|12693.4|12690.1|12687.9|12685.7|512
1631307300000|2021-09-10 20:55:00|12690.8|12686.2|12694.2|12682.2|12700.7|12694.5|12689|12682.2|392
1631476800000|2021-09-12 20:00:00|12687.3|12679.4|12687.1|12679.5|12694.2|12679.5|12687.1|12674.9|7
1631477100000|2021-09-12 20:05:00|12687.3|12679.4|12687.1|12679.5|12691.1|12679.5|12687.1|12676.8|14
1631477400000|2021-09-12 20:10:00|12687.8|12679.2|12690.8|12677.5|12691.1|12679.5|12687.1|12676.8|6
1631477700000|2021-09-12 20:15:00|12690.4|12678.1|12688.4|12679.9|12691.1|12680.3|12686.7|12676.8|16
1631478000000|2021-09-12 20:20:00|12687.1|12679.5|12687.9|12680.9|12688.2|12681|12687.1|12679.5|8
1631478300000|2021-09-12 20:25:00|12685.6|12679.7|12689.5|12680.2|12689.5|12680.9|12685.5|12679.4|15
1631478600000|2021-09-12 20:30:00|12688.3|12678.3|12687.8|12679.3|12689.5|12680.2|12685.5|12677.3|6
1631478900000|2021-09-12 20:35:00|12688.6|12677.8|12688.6|12677.8|12688.9|12680.2|12687.4|12677.3|7
1631479200000|2021-09-12 20:40:00|12688.9|12677.3|12688.6|12677.8|12688.9|12678.3|12688.3|12677.3|10
1631479500000|2021-09-12 20:45:00|12688.9|12677.3|12688.6|12677.8|12688.9|12678.3|12688.3|12676.9|14
1631479800000|2021-09-12 20:50:00|12688.3|12678.3|12687.9|12679.4|12688.6|12679.9|12687.9|12677.8|5
1631480100000|2021-09-12 20:55:00|12687.8|12679.3|12689.7|12681.2|12690.5|12681.3|12687.8|12679.3|6
1631480400000|2021-09-12 21:00:00|12689.8|12680.4|12690|12679.5|12692.1|12682.1|12687.7|12677.8|31
1631480700000|2021-09-12 21:05:00|12689.7|12680.8|12692.6|12678.3|12692.6|12681.3|12687.7|12677.8|59
1631481000000|2021-09-12 21:10:00|12688.8|12680|12690.1|12680.1|12692.8|12684.6|12684.8|12677.8|128
1631481300000|2021-09-12 21:15:00|12690|12680.2|12686.9|12683.8|12690.1|12683.8|12686.5|12679.9|123
1631481600000|2021-09-12 21:20:00|12688.8|12682.6|12689.9|12682.9|12689.9|12684.5|12686.6|12682|74
1631481900000|2021-09-12 21:25:00|12689.7|12683.3|12687.6|12684.5|12690.3|12684.7|12686.5|12680.7|84
1631482200000|2021-09-12 21:30:00|12688.6|12682.9|12690.4|12683.3|12690.5|12685.3|12687.1|12679.8|107
1631482500000|2021-09-12 21:35:00|12689.9|12681|12689.7|12684.2|12691|12684.9|12689.1|12681|129
1631482800000|2021-09-12 21:40:00|12689.9|12684.1|12691.3|12683.2|12691.6|12685.1|12689.1|12681.4|119
1631483100000|2021-09-12 21:45:00|12691.2|12683|12688|12670|12694.9|12684.5|12684.8|12666.8|297
1631483400000|2021-09-12 21:50:00|12690.5|12672.5|12691.2|12673.2|12693.3|12675.3|12683.1|12665.1|251
1631483700000|2021-09-12 21:55:00|12691.8|12673.8|12689.8|12672.8|12695|12677|12686.3|12668.6|200
1631484000000|2021-09-12 22:00:00|12691.2|12676.5|12689|12685|12692.9|12686.6|12686|12669|618
1631484300000|2021-09-12 22:05:00|12688.6|12685.3|12688|12684.4|12689.8|12686.7|12687.4|12683.8|479
1631484600000|2021-09-12 22:10:00|12688.1|12685|12685|12682.7|12688.4|12685.2|12682.5|12679.6|378
1631484900000|2021-09-12 22:15:00|12684.9|12682.8|12685.8|12683.7|12687|12684.7|12684.9|12682.5|189
1631485200000|2021-09-12 22:20:00|12685.7|12683.6|12684.8|12682.7|12686.1|12683.8|12684.3|12682.1|147
1631485500000|2021-09-12 22:25:00|12684.7|12682.6|12684.6|12682.5|12685.2|12683.1|12684|12681.9|149
1631485800000|2021-09-12 22:30:00|12684.2|12682.1|12686.5|12684.4|12686.7|12684.6|12683.7|12681.6|179
1631486100000|2021-09-12 22:35:00|12686.4|12684.3|12685.3|12683.2|12687.7|12685.6|12685.1|12683|142
1631486400000|2021-09-12 22:40:00|12685.4|12683.3|12686.1|12684|12686.2|12684.1|12684.9|12682.8|133
1631486700000|2021-09-12 22:45:00|12685.7|12683.6|12686.8|12684.7|12687.1|12685|12684.9|12682.8|109
1631487000000|2021-09-12 22:50:00|12686.7|12684.6|12685.8|12683.7|12687.5|12685.4|12685.6|12683.5|110
1631487300000|2021-09-12 22:55:00|12685.9|12683.8|12685.6|12683.5|12686.7|12684.6|12685.6|12683.5|100
1631487600000|2021-09-12 23:00:00|12685.7|12683.6|12686.7|12684.6|12686.8|12685|12684.9|12682.8|147
1631487900000|2021-09-12 23:05:00|12686.6|12684.5|12685.4|12683.3|12686.7|12684.6|12685.2|12683.1|117
1631488200000|2021-09-12 23:10:00|12685.3|12683.2|12685.1|12683|12686.7|12684.6|12684|12681.9|130
1631488500000|2021-09-12 23:15:00|12684.9|12682.8|12685.2|12683.1|12685.3|12683.2|12683.9|12682.1|101
1631488800000|2021-09-12 23:20:00|12685.1|12683|12682.8|12680.7|12686|12683.9|12682.4|12680.3|143
1631489100000|2021-09-12 23:25:00|12682.9|12680.8|12683.4|12681.3|12683.8|12681.9|12682.7|12680.6|80
1631489400000|2021-09-12 23:30:00|12683.3|12681.2|12680.7|12678.6|12683.4|12681.3|12680.2|12678.4|132
1631489700000|2021-09-12 23:35:00|12680.9|12678.8|12681.3|12679.2|12682.5|12680.7|12680.4|12678.7|133
1631490000000|2021-09-12 23:40:00|12681.2|12679.1|12680.9|12678.8|12681.3|12679.4|12679.3|12677.6|144
1631490300000|2021-09-12 23:45:00|12680.6|12678.5|12678.9|12676.8|12681|12679.2|12678.5|12676.7|87
1631490600000|2021-09-12 23:50:00|12679.4|12677.3|12680|12677.9|12680.4|12678.7|12679.4|12677.3|172
1631490900000|2021-09-12 23:55:00|12680.1|12678|12681.7|12679.6|12682.2|12680.4|12680|12678|184
1631491200000|2021-09-13 00:00:00|12681.6|12679.5|12677.7|12675.6|12681.7|12679.6|12676.7|12675.2|305
1631491500000|2021-09-13 00:05:00|12677.6|12675.5|12683.4|12681.3|12683.7|12681.6|12677|12675.4|268
1631491800000|2021-09-13 00:10:00|12683.3|12681.2|12683.6|12682.3|12685.4|12683.5|12683.3|12681.2|178
1631492100000|2021-09-13 00:15:00|12683.7|12682.4|12686.3|12684.2|12686.4|12685|12682|12680.4|245
1631492400000|2021-09-13 00:20:00|12685.9|12684.6|12687|12685.7|12688.8|12686.7|12684.3|12682.7|249
1631492700000|2021-09-13 00:25:00|12687.2|12685.9|12690.8|12688.7|12690.9|12689.2|12686.5|12684.7|249
1631493000000|2021-09-13 00:30:00|12690.7|12688.6|12686.8|12685.5|12691.3|12689.7|12686.3|12684.7|319
1631493300000|2021-09-13 00:35:00|12686.7|12685.4|12684.1|12682|12687.7|12685.8|12683.6|12681.9|243
1631493600000|2021-09-13 00:40:00|12684.2|12682.1|12683.6|12681.5|12684.9|12683.1|12682.7|12681.1|231
1631493900000|2021-09-13 00:45:00|12683.5|12681.4|12683.7|12682.4|12684.5|12682.9|12682.8|12681|187
1631494200000|2021-09-13 00:50:00|12683.4|12682.1|12684.8|12683.5|12685.5|12684|12682.7|12681.1|263
1631494500000|2021-09-13 00:55:00|12684.7|12683.4|12685.8|12683.7|12686.4|12684.7|12683.2|12681.7|378
1631494800000|2021-09-13 01:00:00|12685.7|12683.6|12683.4|12682.1|12687.1|12685.3|12683.2|12681.9|471
1631495100000|2021-09-13 01:05:00|12683.3|12682|12686.2|12684.9|12688.1|12686.4|12682.1|12680.4|369
1631495400000|2021-09-13 01:10:00|12686.1|12684.8|12684.4|12682.3|12687|12685.3|12683.6|12681.9|311
1631495700000|2021-09-13 01:15:00|12683.6|12682|12682.9|12681.6|12684.4|12682.7|12680.3|12678.5|387
1631496000000|2021-09-13 01:20:00|12683.3|12681.2|12685.1|12683.8|12685.9|12684|12682.4|12680.7|268
1631496300000|2021-09-13 01:25:00|12685.2|12683.9|12687.6|12686.3|12688.2|12686.4|12683.8|12682|276
1631496600000|2021-09-13 01:30:00|12687.7|12686.4|12683.7|12682.4|12689.1|12687.3|12683.7|12682|497
1631496900000|2021-09-13 01:35:00|12683.8|12682.5|12686.7|12685.4|12687.1|12685.5|12682.9|12681.3|313
1631497200000|2021-09-13 01:40:00|12686.8|12685.5|12684.3|12683|12689.3|12687.5|12684.3|12682.6|263
1631497500000|2021-09-13 01:45:00|12684.4|12683.1|12686.1|12684|12688|12686.5|12682.9|12681.2|355
1631497800000|2021-09-13 01:50:00|12685.9|12684.6|12690.3|12688.2|12691.1|12689.2|12685.9|12684.2|393
1631498100000|2021-09-13 01:55:00|12689.2|12687.9|12691.1|12689|12692.7|12690.9|12688.6|12686.8|327
1631498400000|2021-09-13 02:00:00|12690.6|12689.3|12690.2|12688.9|12692.9|12691.1|12689.1|12687.5|381
1631498700000|2021-09-13 02:05:00|12690|12688.7|12690.9|12689.6|12692.8|12691.3|12689.9|12688.5|254
1631499000000|2021-09-13 02:10:00|12690.8|12689.5|12685.6|12683.5|12690.9|12689.6|12684.3|12682.9|298
1631499300000|2021-09-13 02:15:00|12685.5|12683.4|12685.7|12683.6|12686.4|12684.8|12683.6|12682.1|227
1631499600000|2021-09-13 02:20:00|12685.6|12683.5|12685.3|12684|12686.2|12684.6|12684.4|12682.6|205
1631499900000|2021-09-13 02:25:00|12685.4|12684.1|12683.1|12681|12686.5|12684.7|12682.7|12681|217
1631500200000|2021-09-13 02:30:00|12683|12680.9|12681.5|12679.4|12683.1|12681.5|12679.4|12677.7|270
1631500500000|2021-09-13 02:35:00|12681.4|12679.3|12678|12676.7|12681.7|12679.9|12677.8|12676.1|183
1631500800000|2021-09-13 02:40:00|12677.9|12676.6|12677.9|12676.6|12679.3|12677.7|12677|12675.3|200
1631501100000|2021-09-13 02:45:00|12677.8|12676.5|12679.4|12678.1|12680.2|12678.9|12677.6|12675.6|171
1631501400000|2021-09-13 02:50:00|12679.3|12678|12678.8|12677.5|12679.7|12678.1|12678|12676.4|172
1631501700000|2021-09-13 02:55:00|12678.7|12677.4|12678.2|12676.1|12679.7|12678.4|12677.6|12675.9|180
1631502000000|2021-09-13 03:00:00|12678.1|12676|12678.8|12677.5|12680.1|12678.5|12677.5|12676|291
1631502300000|2021-09-13 03:05:00|12678.9|12677.6|12676.1|12674.8|12679.2|12677.6|12675.8|12674.2|261
1631502600000|2021-09-13 03:10:00|12676.3|12675|12671.6|12670.3|12676.3|12675|12670.8|12669.4|188
1631502900000|2021-09-13 03:15:00|12671.7|12670.4|12669.6|12667.5|12671.9|12670.6|12669.4|12667.5|191
1631503200000|2021-09-13 03:20:00|12669.5|12667.4|12667.6|12666.3|12669.8|12668|12666.8|12665.1|165
1631503500000|2021-09-13 03:25:00|12667.5|12666.2|12668.7|12666.6|12668.9|12667|12667.4|12665.6|147
1631503800000|2021-09-13 03:30:00|12668.8|12666.7|12670|12668.7|12670.4|12668.8|12667.5|12665.8|160
1631504100000|2021-09-13 03:35:00|12670.1|12668.8|12671.8|12669.7|12672|12670.4|12669.7|12668|113
1631504400000|2021-09-13 03:40:00|12671.4|12670.1|12673.2|12671.9|12673.6|12671.9|12670.8|12669|134
1631504700000|2021-09-13 03:45:00|12673.1|12671.8|12673.2|12671.9|12675.4|12673.6|12672.9|12671.1|177
1631505000000|2021-09-13 03:50:00|12673.3|12672|12674.1|12672|12675.2|12673.6|12673.3|12671.8|169
1631505300000|2021-09-13 03:55:00|12674|12671.9|12675.3|12674|12675.8|12674.2|12673.9|12671.9|155
1631505600000|2021-09-13 04:00:00|12675.2|12673.9|12676.6|12674.5|12677.5|12675.7|12675|12673.3|161
1631505900000|2021-09-13 04:05:00|12676.5|12674.4|12677.1|12675.8|12677.7|12675.9|12675.4|12673.7|177
1631506200000|2021-09-13 04:10:00|12677|12675.7|12676.3|12675|12678.1|12676.8|12675.9|12674.2|149
1631506500000|2021-09-13 04:15:00|12676.2|12674.9|12675.4|12674.1|12677.4|12675.9|12675.3|12673.6|130
1631506800000|2021-09-13 04:20:00|12675.3|12674|12675.7|12673.6|12676.1|12674.3|12674.1|12672.7|169
1631507100000|2021-09-13 04:25:00|12675.4|12674.1|12674.8|12673.5|12675.7|12674.1|12673.7|12671.8|230
1631507400000|2021-09-13 04:30:00|12675.1|12673.8|12677.5|12675.4|12678.2|12676.3|12675|12673.6|165
1631507700000|2021-09-13 04:35:00|12677|12675.7|12676.5|12674.4|12677.4|12675.8|12675.3|12673.7|159
1631508000000|2021-09-13 04:40:00|12676.6|12674.5|12678.3|12676.2|12678.4|12676.7|12675.6|12674.1|108
1631508300000|2021-09-13 04:45:00|12678.4|12676.3|12682.4|12680.3|12682.7|12680.8|12678.1|12676.1|309
1631508600000|2021-09-13 04:50:00|12682.3|12680.2|12687.6|12685.5|12687.8|12686.1|12681.2|12679.5|270
1631508900000|2021-09-13 04:55:00|12687.7|12685.6|12686.3|12685|12690.1|12688.5|12686|12684.2|334
1631509200000|2021-09-13 05:00:00|12686.2|12684.9|12690.8|12689.5|12691.2|12689.6|12685.7|12684.1|422
1631509500000|2021-09-13 05:05:00|12691|12689.7|12693.3|12691.2|12696.2|12694.1|12689.6|12688.1|543
1631509800000|2021-09-13 05:10:00|12693.1|12691.8|12693.7|12691.6|12695.6|12693.9|12692|12690.3|372
1631510100000|2021-09-13 05:15:00|12693.8|12691.7|12692.3|12691|12694.3|12692.7|12690.7|12689|293
1631510400000|2021-09-13 05:20:00|12692.2|12690.9|12690.5|12688.4|12693.6|12691.9|12690|12688.2|277
1631510700000|2021-09-13 05:25:00|12690.6|12688.5|12688.6|12686.5|12691.7|12689.9|12688.2|12686.2|311
1631511000000|2021-09-13 05:30:00|12688.4|12686.3|12689.3|12688|12689.8|12688.2|12687.6|12685.8|294
1631511300000|2021-09-13 05:35:00|12689.4|12688.1|12687|12685.7|12691.3|12689.5|12686|12684.3|264
1631511600000|2021-09-13 05:40:00|12686.9|12685.6|12684.6|12683.3|12687.3|12685.9|12683.5|12682.2|309
1631511900000|2021-09-13 05:45:00|12684.5|12683.2|12680.6|12678.5|12684.7|12683.4|12679.5|12677.8|246
1631512200000|2021-09-13 05:50:00|12680.7|12678.6|12677.1|12675.8|12680.8|12678.9|12677.1|12675.6|308
1631512500000|2021-09-13 05:55:00|12677.2|12675.9|12675|12672.9|12678.2|12676.5|12674.4|12672.6|300
1631512800000|2021-09-13 06:00:00|12674.5|12672.4|12670.7|12668.6|12676.3|12674.5|12669.2|12667.1|694
1631513100000|2021-09-13 06:05:00|12670.9|12668.8|12671.4|12670.1|12672.5|12671.2|12667.6|12665.9|553
1631513400000|2021-09-13 06:10:00|12671.3|12670|12671|12669.7|12672|12670.4|12669|12667.3|419
1631513700000|2021-09-13 06:15:00|12671.3|12669.2|12675.3|12673.2|12676|12674.4|12669|12667.3|533
1631514000000|2021-09-13 06:20:00|12675.2|12673.1|12677.2|12675.1|12678.5|12676.4|12674.5|12672.6|417
1631514300000|2021-09-13 06:25:00|12677.3|12675.2|12671|12669.7|12677.4|12675.5|12670.8|12669.4|456
1631514600000|2021-09-13 06:30:00|12670.9|12669.6|12670.5|12668.4|12673.8|12672.5|12668.2|12666.5|403
1631514900000|2021-09-13 06:35:00|12670|12668.7|12667.5|12666.2|12670.5|12668.9|12667|12665.2|365
1631515200000|2021-09-13 06:40:00|12667.6|12666.3|12663.4|12661.3|12667.9|12666.3|12661.8|12660.1|380
1631515500000|2021-09-13 06:45:00|12663.6|12661.5|12670.1|12668|12670.1|12668.3|12662.9|12661.3|332
1631515800000|2021-09-13 06:50:00|12670|12667.9|12675.5|12673.4|12677.3|12675.2|12669.6|12667.9|495
1631516100000|2021-09-13 06:55:00|12675.4|12673.3|12680.2|12678.1|12680.8|12679.1|12673.8|12672.2|493
1631516400000|2021-09-13 07:00:00|12680.3|12678.2|12677|12675.7|12682.7|12681|12676.3|12674.5|620
1631516700000|2021-09-13 07:05:00|12677.1|12675.8|12686.4|12684.3|12688.1|12686.3|12676.2|12674.5|568
1631517000000|2021-09-13 07:10:00|12686.3|12684.2|12691|12688.9|12691.5|12689.7|12685.4|12683.9|569
1631517300000|2021-09-13 07:15:00|12690.5|12689.2|12692.1|12690|12692.2|12690.5|12688.6|12686.8|388
1631517600000|2021-09-13 07:20:00|12691.6|12690.3|12680.6|12678.5|12691.6|12690.3|12679.3|12677.3|428
1631517900000|2021-09-13 07:25:00|12679.7|12678.4|12678|12675.9|12680.3|12678.4|12675.5|12673.4|433
1631518200000|2021-09-13 07:30:00|12677.9|12675.8|12674.8|12673.5|12678.1|12676.1|12674.6|12672.9|414
1631518500000|2021-09-13 07:35:00|12674.2|12672.9|12677.8|12675.7|12679.1|12677|12673.5|12671.8|438
1631518800000|2021-09-13 07:40:00|12677.7|12675.6|12677.7|12675.6|12680.8|12678.7|12675.5|12673.5|473
1631519100000|2021-09-13 07:45:00|12677.6|12675.5|12675.2|12673.1|12680.1|12678|12674.7|12672.8|516
1631519400000|2021-09-13 07:50:00|12675|12672.9|12675.1|12673.8|12676.7|12674.6|12672.5|12670.4|404
1631519700000|2021-09-13 07:55:00|12675|12673.7|12677.9|12676.6|12680.2|12678.3|12674.6|12672.8|443
1631520000000|2021-09-13 08:00:00|12678.4|12676.3|12679.5|12678.2|12680.7|12679|12675.6|12673.7|438
1631520300000|2021-09-13 08:05:00|12679.4|12678.1|12673.1|12671.8|12680.1|12678.5|12672.5|12671.2|358
1631520600000|2021-09-13 08:10:00|12673.2|12671.9|12674.6|12672.5|12675.7|12674.1|12672.6|12671.3|304
1631520900000|2021-09-13 08:15:00|12674.5|12672.4|12670.9|12669.6|12675.2|12673.5|12669.2|12667.9|372
1631521200000|2021-09-13 08:20:00|12670.8|12669.5|12672.4|12670.3|12673.5|12671.9|12669.3|12667.6|355
1631521500000|2021-09-13 08:25:00|12672.2|12670.9|12672.3|12670.2|12672.8|12671.2|12669.7|12668.1|407
1631521800000|2021-09-13 08:30:00|12671.9|12670.6|12674.2|12672.9|12675.2|12673.4|12671.4|12669.8|348
1631522100000|2021-09-13 08:35:00|12674.5|12673.2|12675|12673.7|12675.9|12674.4|12674.3|12672.9|359
1631522400000|2021-09-13 08:40:00|12674.7|12673.4|12674|12672.7|12675.9|12674.2|12673.1|12671.4|381
1631522700000|2021-09-13 08:45:00|12674.1|12672.8|12674.3|12672.2|12675.9|12674.2|12673|12671.2|304
1631523000000|2021-09-13 08:50:00|12674.4|12672.3|12674.1|12672.8|12675.6|12674.3|12672.4|12670.7|349
1631523300000|2021-09-13 08:55:00|12674.5|12673.2|12671.4|12670.1|12675|12673.5|12670.8|12669.5|297
1631523600000|2021-09-13 09:00:00|12671.3|12670|12669.2|12667.9|12672.3|12670.3|12668.3|12666.6|357
1631523900000|2021-09-13 09:05:00|12669.3|12668|12669.4|12668.1|12670.4|12668.6|12667.5|12665.8|297
1631524200000|2021-09-13 09:10:00|12669.5|12668.2|12670.4|12668.3|12672.9|12671.2|12669.1|12667.4|375
1631524500000|2021-09-13 09:15:00|12670.3|12669|12672.6|12671.3|12673.1|12671.8|12669.1|12667.6|315
1631524800000|2021-09-13 09:20:00|12672.5|12671.2|12670.6|12669.3|12673|12671.3|12668.3|12667|257
1631525100000|2021-09-13 09:25:00|12670.7|12669.4|12671.4|12670.1|12671.8|12670.1|12669.2|12667.6|261
1631525400000|2021-09-13 09:30:00|12671.3|12670|12674.6|12673.3|12676|12674.2|12670.1|12668.8|292
1631525700000|2021-09-13 09:35:00|12674.5|12673.2|12674.9|12673.6|12676.1|12674.4|12673.9|12672.2|247
1631526000000|2021-09-13 09:40:00|12675.3|12673.2|12673.2|12671.9|12675.8|12674.1|12672.6|12671.3|202
1631526300000|2021-09-13 09:45:00|12673.1|12671.8|12671.9|12669.8|12673.2|12671.9|12670.6|12668.9|223
1631526600000|2021-09-13 09:50:00|12671.8|12669.7|12668.2|12666.9|12671.9|12669.8|12667.5|12665.6|292
1631526900000|2021-09-13 09:55:00|12668.1|12666.8|12666.4|12665.1|12668.9|12667.4|12664.8|12663.1|280
1631527200000|2021-09-13 10:00:00|12666.5|12665.2|12665.7|12663.6|12667.2|12665.8|12664.8|12663.2|246
1631527500000|2021-09-13 10:05:00|12665.6|12663.5|12664.1|12662.8|12666.8|12664.9|12663.4|12661.8|325
1631527800000|2021-09-13 10:10:00|12664.2|12662.9|12665.1|12663.8|12667|12665.5|12663.6|12662.2|268
1631528100000|2021-09-13 10:15:00|12665|12663.7|12667.3|12665.2|12667.9|12666.2|12663.7|12662.2|351
1631528400000|2021-09-13 10:20:00|12667.2|12665.1|12668.7|12667.4|12669.4|12667.6|12666.5|12664.8|218
1631528700000|2021-09-13 10:25:00|12668.6|12667.3|12670.8|12669.5|12670.8|12669.5|12667.3|12665.7|261
1631529000000|2021-09-13 10:30:00|12671.2|12669.1|12675.7|12673.6|12675.8|12674.1|12670.5|12668.9|283
1631529300000|2021-09-13 10:35:00|12675|12673.7|12676.6|12674.5|12676.6|12675|12673.6|12672.3|329
1631529600000|2021-09-13 10:40:00|12676.3|12675|12678.7|12676.6|12679.2|12677.6|12676.2|12674.7|303
1631529900000|2021-09-13 10:45:00|12678.6|12676.5|12681.6|12679.5|12681.6|12679.9|12678.2|12676.5|259
1631530200000|2021-09-13 10:50:00|12681.5|12679.4|12681.9|12680.6|12682.1|12680.6|12679.9|12678.4|262
1631530500000|2021-09-13 10:55:00|12682|12680.7|12679.5|12678.2|12682.2|12680.7|12677.7|12676.3|304
1631530800000|2021-09-13 11:00:00|12679.4|12678.1|12679.4|12678.1|12680.1|12678.5|12676.2|12674.9|364
1631531100000|2021-09-13 11:05:00|12679.3|12678|12682.5|12681.2|12683.6|12682.2|12677.8|12676.4|353
1631531400000|2021-09-13 11:10:00|12682.3|12681|12679.6|12678.3|12682.9|12681.4|12679.4|12678.1|240
1631531700000|2021-09-13 11:15:00|12679.5|12678.2|12680.4|12679.1|12681.1|12679.8|12678.7|12677.1|264
1631532000000|2021-09-13 11:20:00|12680.5|12679.2|12677.4|12675.3|12681.7|12680|12676.3|12674.9|336
1631532300000|2021-09-13 11:25:00|12677.5|12675.4|12684|12681.9|12684|12682.3|12676.5|12674.9|334
1631532600000|2021-09-13 11:30:00|12683.9|12681.8|12683.4|12682.1|12685.5|12684|12683.4|12681.7|310
1631532900000|2021-09-13 11:35:00|12683.5|12682.2|12685.3|12684|12685.7|12684|12681.2|12679.9|295
1631533200000|2021-09-13 11:40:00|12685.2|12683.9|12687.6|12686.3|12688.2|12686.8|12684.8|12683.5|163
1631533500000|2021-09-13 11:45:00|12687.5|12686.2|12686.8|12685.5|12689.5|12688.1|12685.9|12684.6|282
1631533800000|2021-09-13 11:50:00|12686.7|12685.4|12683.4|12682.1|12686.8|12685.5|12683.4|12682.1|159
1631534100000|2021-09-13 11:55:00|12683.5|12682.2|12679|12677.7|12683.5|12682.2|12677.8|12676.5|276
1631534400000|2021-09-13 12:00:00|12678.9|12677.6|12677.1|12675.8|12683.1|12681.5|12676.9|12675.3|483
1631534700000|2021-09-13 12:05:00|12677.2|12675.9|12676.1|12674.8|12679.2|12677.9|12674.7|12673.4|533
1631535000000|2021-09-13 12:10:00|12676.2|12674.9|12675.5|12673.4|12676.8|12675.2|12673.1|12671.8|474
1631535300000|2021-09-13 12:15:00|12674.9|12673.6|12677.6|12676.3|12678.6|12677.3|12674.5|12673|444
1631535600000|2021-09-13 12:20:00|12676.8|12675.5|12678.6|12677.3|12680.9|12679.6|12675.7|12674.2|518
1631535900000|2021-09-13 12:25:00|12678.4|12677.1|12678.4|12677.1|12680.6|12679.3|12675.6|12674.3|511
1631536200000|2021-09-13 12:30:00|12678.5|12677.2|12677.7|12676.4|12679.6|12678.3|12676.5|12674.8|406
1631536500000|2021-09-13 12:35:00|12677.8|12676.5|12679|12677.7|12681.3|12679.6|12675.6|12673.9|432
1631536800000|2021-09-13 12:40:00|12679.1|12677.8|12674.7|12672.6|12679.1|12677.8|12673.7|12672.3|443
1631537100000|2021-09-13 12:45:00|12674.6|12672.5|12668.3|12667|12674.9|12673.2|12668.3|12667|548
1631537400000|2021-09-13 12:50:00|12668.4|12667.1|12664.5|12662.4|12669.1|12667.8|12664|12662.3|398
1631537700000|2021-09-13 12:55:00|12663.8|12662.5|12665.3|12664|12665.8|12664.1|12661.7|12660.2|426
1631538000000|2021-09-13 13:00:00|12665.4|12664.1|12658.7|12657.4|12665.7|12664.1|12657.8|12656.2|544
1631538300000|2021-09-13 13:05:00|12658.6|12657.3|12657.4|12656.1|12664.4|12663.1|12657.1|12655.3|528
1631538600000|2021-09-13 13:10:00|12657.5|12656.2|12659.7|12658.4|12660|12658.6|12654.4|12652.3|435
1631538900000|2021-09-13 13:15:00|12659.8|12658.5|12659.1|12657|12661.9|12660.6|12653.8|12652.1|603
1631539200000|2021-09-13 13:20:00|12658.8|12657.5|12655.4|12654.1|12659.1|12657.6|12653.8|12652.1|668
1631539500000|2021-09-13 13:25:00|12655.6|12654.3|12653.8|12652.5|12655.9|12654.5|12650.6|12649|604
1631539800000|2021-09-13 13:30:00|12653.9|12652.6|12658.6|12657.3|12660.8|12659.5|12653.2|12651.9|859
1631540100000|2021-09-13 13:35:00|12658.7|12657.4|12665.3|12664|12667.3|12665.6|12657.9|12656.6|987
1631540400000|2021-09-13 13:40:00|12665.4|12664.1|12662.8|12661.5|12668.7|12667.3|12662|12660.3|921
1631540700000|2021-09-13 13:45:00|12662.9|12661.6|12663.2|12661.9|12664.9|12663.3|12659.9|12658.2|912
1631541000000|2021-09-13 13:50:00|12663.3|12662|12651.9|12650.6|12663.9|12662.4|12649.4|12647.7|929
1631541300000|2021-09-13 13:55:00|12651.8|12650.5|12650.5|12648.4|12655.5|12654.2|12649.2|12647.7|1002
1631541600000|2021-09-13 14:00:00|12650.6|12648.5|12658.4|12657.1|12658.5|12657.1|12648|12646.6|1074
1631541900000|2021-09-13 14:05:00|12658.3|12657|12659.9|12657.8|12661.8|12660.3|12657|12655.3|987
1631542200000|2021-09-13 14:10:00|12660|12657.9|12662.2|12660.9|12663.6|12661.9|12656.4|12654.3|984
1631542500000|2021-09-13 14:15:00|12662.1|12660.8|12658|12656.7|12663.1|12661.3|12658|12656.7|881
1631542800000|2021-09-13 14:20:00|12658.2|12656.9|12660.3|12659|12661.8|12660.1|12656.9|12655.6|854
1631543100000|2021-09-13 14:25:00|12660.4|12659.1|12665.4|12664.1|12667.1|12665.8|12657.9|12656.4|970
1631543400000|2021-09-13 14:30:00|12665.6|12664.3|12671.7|12670.4|12674.9|12673.3|12663.5|12662.2|1080
1631543700000|2021-09-13 14:35:00|12671.5|12670.2|12659.3|12657.2|12674.2|12672.4|12657.9|12656.1|1107
1631544000000|2021-09-13 14:40:00|12659.1|12657|12662|12660.7|12663.3|12661.8|12657.7|12656.4|765
1631544300000|2021-09-13 14:45:00|12661.9|12660.6|12661.6|12659.5|12662|12660.7|12654.3|12652.2|915
1631544600000|2021-09-13 14:50:00|12660.8|12659.4|12661.3|12660|12665.7|12664.3|12658|12656.7|801
1631544900000|2021-09-13 14:55:00|12661.4|12660.1|12656.4|12655.1|12663.3|12662|12651.7|12649.8|912
1631545200000|2021-09-13 15:00:00|12656.3|12655|12653.7|12652.4|12657.8|12656.5|12653.1|12651.3|752
1631545500000|2021-09-13 15:05:00|12653.8|12652.5|12655.5|12654.2|12656.2|12654.4|12649.6|12647.9|536
1631545800000|2021-09-13 15:10:00|12655.9|12653.8|12660|12658.7|12661.6|12659.5|12654.3|12652.5|834
1631546100000|2021-09-13 15:15:00|12660.2|12658.9|12662.6|12660.5|12664|12662.3|12659.2|12657.4|798
1631546400000|2021-09-13 15:20:00|12662.5|12660.4|12655.8|12653.7|12662.9|12661.3|12655.5|12653.6|528
1631546700000|2021-09-13 15:25:00|12655.9|12653.8|12649.7|12647.6|12656.3|12654.8|12648.6|12647|647
1631547000000|2021-09-13 15:30:00|12649.6|12647.5|12640.2|12638.9|12649.7|12648.3|12640.2|12638.6|656
1631547300000|2021-09-13 15:35:00|12640.8|12638.7|12642.3|12640.2|12645.5|12643.9|12639.8|12638.2|567
1631547600000|2021-09-13 15:40:00|12642.2|12640.1|12645.6|12643.5|12647.5|12646.2|12641.4|12639.7|511
1631547900000|2021-09-13 15:45:00|12645.5|12643.4|12645.7|12644.4|12646.4|12644.9|12642.1|12640.2|560
1631548200000|2021-09-13 15:50:00|12645.8|12644.5|12644|12642.7|12646.3|12644.6|12642.6|12641.3|595
1631548500000|2021-09-13 15:55:00|12644.1|12642.8|12643.8|12642.5|12645|12643.4|12639|12637.2|565
1631548800000|2021-09-13 16:00:00|12643.7|12642.4|12645.9|12644.6|12647.6|12645.9|12641.9|12640.6|607
1631549100000|2021-09-13 16:05:00|12645.8|12644.5|12649.4|12648.1|12650.6|12648.9|12645.1|12643.5|590
1631549400000|2021-09-13 16:10:00|12649.3|12648|12648.7|12646.6|12649.3|12648|12645.9|12644.1|599
1631549700000|2021-09-13 16:15:00|12648.3|12647|12654|12652.7|12655|12653.6|12648.3|12646.8|477
1631550000000|2021-09-13 16:20:00|12654.4|12652.3|12654.1|12652.8|12655|12653.6|12651.3|12649.6|552
1631550300000|2021-09-13 16:25:00|12654.2|12652.9|12658.2|12656.9|12659.4|12657.9|12653.3|12652|462
1631550600000|2021-09-13 16:30:00|12658.1|12656.8|12654.2|12652.9|12658.7|12657.3|12652.3|12650.7|475
1631550900000|2021-09-13 16:35:00|12654.1|12652.8|12659.1|12657|12659.2|12657.5|12653.4|12652|476
1631551200000|2021-09-13 16:40:00|12658.8|12657.5|12662.2|12660.9|12663.5|12661.6|12658|12655.9|448
1631551500000|2021-09-13 16:45:00|12662.8|12661.5|12664.5|12663.2|12664.7|12663.3|12662.6|12660.8|407
1631551800000|2021-09-13 16:50:00|12664.6|12663.3|12666.2|12664.9|12667.2|12665.4|12663.5|12661.9|408
1631552100000|2021-09-13 16:55:00|12666.1|12664.8|12665.4|12664.1|12666.5|12664.9|12664.5|12662.7|362
1631552400000|2021-09-13 17:00:00|12665.3|12664|12669|12666.9|12669.1|12667.3|12665.3|12663.7|388
1631552700000|2021-09-13 17:05:00|12668.9|12666.8|12665.7|12664.4|12669|12667.2|12664.2|12662.6|497
1631553000000|2021-09-13 17:10:00|12665.6|12664.3|12665.8|12663.7|12666.4|12664.6|12663.7|12661.8|450
1631553300000|2021-09-13 17:15:00|12665.7|12663.6|12665.2|12663.1|12667.1|12665.8|12664.3|12662.7|447
1631553600000|2021-09-13 17:20:00|12665.1|12663.8|12666.7|12665.4|12667.3|12665.7|12664.4|12662.8|398
1631553900000|2021-09-13 17:25:00|12666.6|12665.3|12668.5|12667.2|12669.7|12668.3|12666.6|12665.2|430
1631554200000|2021-09-13 17:30:00|12668.4|12667.1|12668.3|12667|12669.7|12668.4|12665.5|12663.9|487
1631554500000|2021-09-13 17:35:00|12668.4|12667.1|12670.3|12668.2|12670.4|12668.6|12667.4|12665.5|368
1631554800000|2021-09-13 17:40:00|12670|12668.7|12673.2|12671.1|12673.3|12671.9|12669.1|12667.4|439
1631555100000|2021-09-13 17:45:00|12672.6|12671.3|12670.2|12668.9|12673.4|12671.7|12670.1|12668.8|422
1631555400000|2021-09-13 17:50:00|12670.4|12669.1|12671.2|12669.9|12673.2|12671.9|12670|12668.4|497
1631555700000|2021-09-13 17:55:00|12671.1|12669.8|12669.3|12668|12672.4|12670.7|12669.2|12667.6|327
1631556000000|2021-09-13 18:00:00|12669.2|12667.9|12666.6|12665.3|12670.1|12668.6|12665.7|12664.4|562
1631556300000|2021-09-13 18:05:00|12666.7|12665.4|12667.5|12666.2|12667.7|12666.4|12666|12664.4|342
1631556600000|2021-09-13 18:10:00|12667.4|12666.1|12672.5|12671.2|12673.2|12671.6|12667.4|12666.1|471
1631556900000|2021-09-13 18:15:00|12672.3|12671|12673.2|12671.9|12676.1|12674.7|12672.3|12670.6|520
1631557200000|2021-09-13 18:20:00|12673.3|12672|12677.2|12675.9|12678.1|12676.3|12673.1|12671.8|475
1631557500000|2021-09-13 18:25:00|12677.3|12676|12679.1|12677.8|12680.3|12679|12677.2|12675.5|462
1631557800000|2021-09-13 18:30:00|12679.2|12677.9|12678|12676.7|12680.2|12678.9|12677.7|12676.2|328
1631558100000|2021-09-13 18:35:00|12677.9|12676.6|12680.4|12679.1|12681.3|12680|12677.1|12675.4|427
1631558400000|2021-09-13 18:40:00|12680.5|12679.2|12673|12671.7|12680.5|12679.2|12672.1|12670.7|493
1631558700000|2021-09-13 18:45:00|12673.1|12671.8|12667.4|12666.1|12674.8|12673.5|12667.1|12665.7|471
1631559000000|2021-09-13 18:50:00|12667.6|12666.3|12669.8|12668.5|12670.3|12668.5|12667.6|12666|339
1631559300000|2021-09-13 18:55:00|12669.7|12668.4|12667.2|12665.9|12670.3|12668.8|12665.3|12663.8|516
1631559600000|2021-09-13 19:00:00|12667.5|12666.2|12674.1|12672.8|12674.6|12673|12667.2|12665.5|623
1631559900000|2021-09-13 19:05:00|12674.5|12673.2|12674.5|12673.2|12676|12674.7|12673|12671.3|578
1631560200000|2021-09-13 19:10:00|12674.4|12673.1|12669.8|12668.5|12674.5|12673.2|12668.5|12667|742
1631560500000|2021-09-13 19:15:00|12669.9|12668.6|12665.8|12664.5|12670.4|12668.6|12665.5|12663.9|625
1631560800000|2021-09-13 19:20:00|12665.9|12664.6|12664.3|12663|12668.7|12666.9|12663.9|12662.4|552
1631561100000|2021-09-13 19:25:00|12664.1|12662.8|12661.7|12660.4|12665.4|12663.6|12661.5|12659.9|419
1631561400000|2021-09-13 19:30:00|12661.8|12660.5|12661.7|12660.4|12665.1|12663.6|12660.7|12659.4|423
1631561700000|2021-09-13 19:35:00|12661.6|12660.3|12662.5|12661.2|12663.8|12662.4|12661.3|12659.8|505
1631562000000|2021-09-13 19:40:00|12662.6|12661.3|12662.4|12661.1|12664.1|12662.8|12661|12659.6|479
1631562300000|2021-09-13 19:45:00|12662.5|12661.2|12661.6|12660.3|12662.9|12661.3|12660.1|12658.4|359
1631562600000|2021-09-13 19:50:00|12661.5|12660.2|12658.4|12656.3|12661.9|12660.6|12657.3|12656|545
1631562900000|2021-09-13 19:55:00|12658.3|12656.2|12656.5|12655.2|12658.6|12657|12655.1|12653.8|499
1631563200000|2021-09-13 20:00:00|12656.3|12655|12655.1|12653.8|12657.1|12655.4|12653.6|12651.8|426
1631563500000|2021-09-13 20:05:00|12655|12653.7|12656.7|12654.6|12658.1|12656.3|12655|12653.3|303
1631563800000|2021-09-13 20:10:00|12656.6|12654.5|12654.4|12652.3|12656.6|12654.9|12653.6|12651.8|213
1631564100000|2021-09-13 20:15:00|12654.5|12652.4|12654.2|12652.1|12654.9|12652.8|12653.2|12651.4|129
1631564400000|2021-09-13 20:20:00|12654.3|12652.2|12650.2|12648.1|12654.3|12652.4|12649.8|12647.8|149
1631564700000|2021-09-13 20:25:00|12650.1|12648|12649.6|12648.3|12651.8|12650|12648.2|12646.4|202
1631565000000|2021-09-13 20:30:00|12649.7|12648.4|12646.8|12644.7|12649.7|12648.4|12646.8|12644.7|165
1631565300000|2021-09-13 20:35:00|12646.9|12644.8|12645.6|12643.5|12648.4|12646.6|12645.4|12643.3|179
1631565600000|2021-09-13 20:40:00|12645.7|12643.6|12645.9|12643.8|12646.3|12644.4|12645|12643.3|185
1631565900000|2021-09-13 20:45:00|12645.8|12643.7|12646.8|12644.7|12647.5|12645.4|12645|12643.3|174
1631566200000|2021-09-13 20:50:00|12646.7|12644.6|12644.9|12642.8|12646.8|12644.7|12644.6|12642.5|192
1631566500000|2021-09-13 20:55:00|12645|12642.9|12651.6|12644.6|12655.8|12648.8|12642.6|12640.5|366
1631566800000|2021-09-13 21:00:00|12652.4|12645.4|12650.4|12643.4|12655.3|12648.3|12650.4|12643.4|34
1631567100000|2021-09-13 21:05:00|12653|12646|12650.8|12643.8|12655.6|12648.6|12648.4|12641.4|149
1631567400000|2021-09-13 21:10:00|12651|12644|12649.8|12642.8|12655.9|12648.9|12646.8|12639.8|148
1631567700000|2021-09-13 21:15:00|12648.9|12641.9|12659|12652|12659|12652|12646.9|12639.9|224
1631568000000|2021-09-13 21:20:00|12658.1|12651.1|12655.1|12648.1|12660.3|12653.3|12648.3|12641.3|280
1631568300000|2021-09-13 21:25:00|12654.7|12647.7|12652|12645|12658.2|12651.2|12650.7|12643.7|192
1631568600000|2021-09-13 21:30:00|12651.9|12644.9|12652.3|12645.3|12653.3|12646.3|12647.5|12640.5|181
1631568900000|2021-09-13 21:35:00|12652.9|12645.9|12652.4|12645.4|12655.2|12648.2|12651.4|12644.4|170
1631569200000|2021-09-13 21:40:00|12652.5|12645.5|12648.5|12641.5|12653.2|12646.2|12646.5|12639.5|189
1631569500000|2021-09-13 21:45:00|12648|12641|12649|12642|12649|12642|12647.5|12640.5|172
1631569800000|2021-09-13 21:50:00|12648.8|12641.8|12651.7|12644.7|12651.8|12644.8|12646.3|12640.2|221
1631570100000|2021-09-13 21:55:00|12651.8|12644.8|12650.5|12644.7|12652.4|12645.4|12647.9|12642.8|246
1631570400000|2021-09-13 22:00:00|12651.4|12644.4|12649.3|12643.7|12651.9|12646|12647.2|12641.7|528
1631570700000|2021-09-13 22:05:00|12650.9|12643.9|12649.8|12644.9|12653|12646|12646.3|12642.1|692
1631571000000|2021-09-13 22:10:00|12649.7|12644.7|12651.6|12644.6|12652|12646.1|12647.7|12643.2|440
1631571300000|2021-09-13 22:15:00|12651.8|12644.8|12648.6|12644.7|12654.2|12647.2|12647.1|12643.1|360
1631571600000|2021-09-13 22:20:00|12648.5|12644.8|12647.4|12645.1|12648.8|12645.5|12647|12644.1|149
1631571900000|2021-09-13 22:25:00|12647.3|12645.3|12647.6|12645.5|12647.7|12645.6|12645.7|12643.6|147
1631572200000|2021-09-13 22:30:00|12648|12645.9|12648.2|12646.1|12648.4|12646.3|12647.1|12645|122
1631572500000|2021-09-13 22:35:00|12648.1|12646|12648.3|12646.2|12648.4|12646.3|12648|12645.8|86
1631572800000|2021-09-13 22:40:00|12648.2|12646.1|12647.8|12645.7|12648.2|12646.1|12647.2|12645.2|87
1631573100000|2021-09-13 22:45:00|12647.7|12645.6|12648|12645.9|12648.3|12646.2|12647.5|12645.4|102
1631573400000|2021-09-13 22:50:00|12647.8|12645.7|12647.7|12645.6|12648.4|12646.3|12647.4|12645.3|91
1631573700000|2021-09-13 22:55:00|12647.8|12645.7|12649.5|12647.4|12650.3|12648.2|12647.5|12645.4|147
1631574000000|2021-09-13 23:00:00|12650.2|12648.1|12648.1|12646|12650.6|12648.5|12646.7|12644.6|201
1631574300000|2021-09-13 23:05:00|12648|12645.9|12648.6|12646.5|12648.9|12646.8|12647.6|12645.5|126
1631574600000|2021-09-13 23:10:00|12648.7|12646.6|12647.7|12645.6|12648.8|12646.6|12647.7|12645.5|88
1631574900000|2021-09-13 23:15:00|12647.9|12645.8|12648|12645.9|12648.2|12646.1|12647.6|12645.5|125
1631575200000|2021-09-13 23:20:00|12648.1|12646|12648.1|12646|12648.3|12646.2|12647.7|12645.6|101
1631575500000|2021-09-13 23:25:00|12648|12645.9|12647.1|12645|12648.1|12646|12646.5|12644.4|116
1631575800000|2021-09-13 23:30:00|12647.2|12645.1|12647.7|12645.6|12648.1|12646|12647|12644.9|140
1631576100000|2021-09-13 23:35:00|12647.6|12645.5|12648.1|12646|12648.5|12646.4|12647.4|12645.5|100
1631576400000|2021-09-13 23:40:00|12648|12645.9|12648|12645.9|12648.2|12646.1|12647.8|12645.7|82
1631576700000|2021-09-13 23:45:00|12648.1|12646|12649.1|12647|12649.1|12647|12647.6|12645.7|138
1631577000000|2021-09-13 23:50:00|12649|12646.9|12648.1|12646|12649.1|12647.2|12647.8|12645.7|108
1631577300000|2021-09-13 23:55:00|12648.2|12646.1|12650|12647.9|12650.3|12648.2|12648|12645.9|128
1631577600000|2021-09-14 00:00:00|12649.9|12647.8|12650.9|12648.8|12652.8|12651.1|12647.9|12646.1|194
1631577900000|2021-09-14 00:05:00|12651|12648.9|12652.3|12651|12654|12652|12649.9|12648|251
1631578200000|2021-09-14 00:10:00|12652.2|12650.9|12652.6|12650.5|12653.9|12652.1|12652.1|12650.4|203
1631578500000|2021-09-14 00:15:00|12652.4|12651.1|12653.3|12651.2|12654.2|12652.7|12651.9|12650.4|211
1631578800000|2021-09-14 00:20:00|12653.4|12651.3|12654.5|12652.4|12655.1|12653.6|12653|12651.2|161
1631579100000|2021-09-14 00:25:00|12654.6|12652.5|12649.7|12647.6|12656.5|12654.8|12648.8|12647.3|244
1631579400000|2021-09-14 00:30:00|12649.8|12648.5|12645.6|12643.5|12650.4|12648.7|12644.4|12642.5|255
1631579700000|2021-09-14 00:35:00|12645.7|12643.6|12643.3|12641.2|12646.2|12644.4|12642.8|12640.9|218
1631580000000|2021-09-14 00:40:00|12643.2|12641.1|12644.8|12642.7|12645.2|12643.1|12642.8|12640.8|207
1631580300000|2021-09-14 00:45:00|12645.7|12643.6|12649.9|12647.8|12650|12648.2|12644.7|12642.8|212
1631580600000|2021-09-14 00:50:00|12650|12647.9|12651.2|12649.1|12652.7|12650.9|12649.1|12647.8|287
1631580900000|2021-09-14 00:55:00|12651.1|12649|12649.1|12647.8|12652.2|12650.1|12648.8|12647.1|149
1631581200000|2021-09-14 01:00:00|12649.2|12647.9|12651.3|12649.2|12652.6|12650.2|12647.4|12645.7|311
1631581500000|2021-09-14 01:05:00|12651.5|12649.4|12651|12648.9|12652.9|12651.2|12650.1|12648.2|239
1631581800000|2021-09-14 01:10:00|12650.9|12648.8|12651.1|12649|12652.3|12650.2|12648.5|12647.1|302
1631582100000|2021-09-14 01:15:00|12651|12648.9|12644.1|12642|12651.4|12649.3|12643.6|12642|317
1631582400000|2021-09-14 01:20:00|12644.2|12642.1|12642.4|12640.3|12644.5|12642.8|12641|12639.7|244
1631582700000|2021-09-14 01:25:00|12642.3|12640.2|12643.9|12641.8|12644.6|12642.8|12641.2|12639.5|306
1631583000000|2021-09-14 01:30:00|12643.8|12641.7|12648.6|12646.5|12651.7|12649.6|12641.7|12640|425
1631583300000|2021-09-14 01:35:00|12648.2|12646.9|12648.4|12647.1|12649.6|12647.9|12646.7|12645.3|266
1631583600000|2021-09-14 01:40:00|12649|12646.9|12651.6|12649.5|12652.1|12650.5|12648.3|12646.7|341
1631583900000|2021-09-14 01:45:00|12652|12650.3|12653.1|12651|12653.6|12651.9|12650.2|12648.5|300
1631584200000|2021-09-14 01:50:00|12652.8|12651.5|12651.7|12649.6|12655.8|12653.7|12650.5|12648.7|299
1631584500000|2021-09-14 01:55:00|12651.4|12650.1|12652.4|12650.3|12652.8|12650.9|12649.8|12648.1|262
1631584800000|2021-09-14 02:00:00|12652.3|12650.2|12650|12647.9|12654.1|12652.3|12649.7|12647.8|276
1631585100000|2021-09-14 02:05:00|12649.9|12647.8|12649.1|12647|12651.1|12649.5|12648.1|12646|184
1631585400000|2021-09-14 02:10:00|12649|12647.8|12651.3|12649.2|12651.9|12650.2|12648.8|12647.1|254
1631585700000|2021-09-14 02:15:00|12651.2|12649.1|12648.9|12646.8|12652|12650.2|12648.3|12646.5|210
1631586000000|2021-09-14 02:20:00|12649|12646.9|12646.2|12644.9|12649|12647.1|12644.9|12643.2|247
1631586300000|2021-09-14 02:25:00|12646.1|12644.8|12648.3|12646.2|12649.1|12647.4|12645.8|12643.8|247
1631586600000|2021-09-14 02:30:00|12648.4|12646.3|12647.7|12645.6|12649.5|12647.8|12645.1|12643.4|212
1631586900000|2021-09-14 02:35:00|12647.6|12645.5|12647.1|12645|12647.9|12645.9|12645.7|12644|183
1631587200000|2021-09-14 02:40:00|12646.8|12645.5|12646|12644.7|12647.5|12645.7|12645.2|12643.4|198
1631587500000|2021-09-14 02:45:00|12646.1|12644.8|12644.2|12642.1|12646.9|12644.9|12643.5|12641.7|177
1631587800000|2021-09-14 02:50:00|12643.9|12641.8|12645.8|12644.5|12646.7|12645|12643.6|12641.7|187
1631588100000|2021-09-14 02:55:00|12646.2|12644.1|12647.7|12646.4|12648.2|12646.4|12645.1|12643.4|202
1631588400000|2021-09-14 03:00:00|12647.6|12646.3|12652.3|12650.2|12656|12653.9|12647.6|12645.8|480
1631588700000|2021-09-14 03:05:00|12652.4|12650.3|12652.8|12650.7|12653.6|12651.8|12649.2|12647.4|295
1631589000000|2021-09-14 03:10:00|12652.7|12650.6|12650.9|12648.8|12654.2|12652.6|12650.2|12648.5|286
1631589300000|2021-09-14 03:15:00|12651|12648.9|12648.4|12647.1|12652.2|12650.2|12648.1|12646.2|327
1631589600000|2021-09-14 03:20:00|12648.9|12646.8|12649.3|12647.2|12649.6|12648|12647.1|12645.4|238
1631589900000|2021-09-14 03:25:00|12648.8|12647.5|12649.1|12647.8|12650.2|12648.5|12648|12646.5|210
1631590200000|2021-09-14 03:30:00|12649|12647.7|12652.4|12651.1|12652.8|12651.2|12648.9|12647.6|188
1631590500000|2021-09-14 03:35:00|12652.3|12651|12654.9|12653.6|12655.2|12653.8|12652.2|12650.7|204
1631590800000|2021-09-14 03:40:00|12654.8|12653.5|12655.4|12653.3|12657.2|12655.6|12652.9|12651.3|264
1631591100000|2021-09-14 03:45:00|12655.3|12653.2|12651.2|12649.1|12655.4|12653.6|12650.7|12649|262
1631591400000|2021-09-14 03:50:00|12651.3|12649.2|12650.5|12648.4|12651.9|12650.1|12649.9|12648.2|213
1631591700000|2021-09-14 03:55:00|12650.4|12648.3|12649.9|12648.6|12650.5|12648.8|12648|12646.3|201
1631592000000|2021-09-14 04:00:00|12649.8|12648.5|12651.3|12650|12652|12650.2|12649.7|12648.2|146
1631592300000|2021-09-14 04:05:00|12651.4|12650.1|12652.2|12650.9|12652.3|12651|12651.2|12649.3|102
1631592600000|2021-09-14 04:10:00|12652.1|12650.8|12651.4|12650.1|12653.1|12651.5|12651.3|12649.7|140
1631592900000|2021-09-14 04:15:00|12651.3|12650|12653|12651.7|12653.2|12651.9|12651.2|12649.6|161
1631593200000|2021-09-14 04:20:00|12653.1|12651.8|12650.7|12649.4|12654.4|12652.7|12650.6|12649|191
1631593500000|2021-09-14 04:25:00|12650.8|12649.5|12649.8|12648.5|12650.8|12649.5|12649.5|12648.1|148
1631593800000|2021-09-14 04:30:00|12649.7|12648.4|12646.6|12645.3|12650.2|12648.5|12646.3|12644.9|177
1631594100000|2021-09-14 04:35:00|12646.5|12645.2|12645.3|12644|12646.6|12645.3|12643.3|12641.7|201
1631594400000|2021-09-14 04:40:00|12645.9|12644.6|12651.5|12649.4|12651.9|12650.3|12645.6|12644|250
1631594700000|2021-09-14 04:45:00|12650.9|12649.6|12649.4|12648.1|12651.7|12650.1|12649.3|12648|214
1631595000000|2021-09-14 04:50:00|12649.9|12647.8|12653.1|12651.8|12653.2|12651.9|12649.2|12647.8|166
1631595300000|2021-09-14 04:55:00|12653.2|12651.9|12653.4|12652.1|12655.3|12653.5|12652.8|12651.2|195
1631595600000|2021-09-14 05:00:00|12653.5|12652.2|12653.5|12652.2|12655.4|12653.7|12652.4|12650.8|267
1631595900000|2021-09-14 05:05:00|12653.8|12652.5|12656.1|12654.8|12656.6|12655|12653.7|12652.1|192
1631596200000|2021-09-14 05:10:00|12656|12654.7|12653.9|12652.6|12656.7|12655|12653.9|12652.2|196
1631596500000|2021-09-14 05:15:00|12654|12652.7|12654.5|12653.2|12655.5|12654|12653.9|12652.2|129
1631596800000|2021-09-14 05:20:00|12654.4|12653.1|12649.9|12648.6|12655.9|12654.2|12649.9|12648.1|240
1631597100000|2021-09-14 05:25:00|12650|12648.7|12652.1|12650.8|12652.3|12650.8|12647.4|12645.6|228
1631597400000|2021-09-14 05:30:00|12652|12650.7|12654.3|12653|12655|12653.3|12651.4|12649.6|241
1631597700000|2021-09-14 05:35:00|12654.4|12653.1|12652|12650.7|12654.6|12653.2|12651.7|12650.3|232
1631598000000|2021-09-14 05:40:00|12652.1|12650.8|12651.6|12650.3|12653|12651.4|12650.4|12649.1|239
1631598300000|2021-09-14 05:45:00|12651.7|12650.4|12653.1|12651.8|12654.2|12652.5|12651|12649.6|278
1631598600000|2021-09-14 05:50:00|12653.6|12652.3|12652.7|12651.4|12654.2|12652.6|12651.2|12649.5|257
1631598900000|2021-09-14 05:55:00|12652.6|12651.3|12655.7|12653.6|12655.7|12653.6|12652.6|12651.1|228
1631599200000|2021-09-14 06:00:00|12655.3|12653.2|12661|12658.9|12661.5|12659.4|12654.8|12653|530
1631599500000|2021-09-14 06:05:00|12661.1|12659|12657.6|12655.5|12661.7|12659.8|12656|12654.2|431
1631599800000|2021-09-14 06:10:00|12657.7|12655.6|12659.1|12657|12661.8|12660.5|12657.5|12655.6|487
1631600100000|2021-09-14 06:15:00|12659.5|12657.4|12655.1|12653|12660|12658.7|12654.1|12652.4|352
1631600400000|2021-09-14 06:20:00|12655|12652.9|12652.6|12650.5|12655.3|12653.8|12652.1|12650.4|376
1631600700000|2021-09-14 06:25:00|12652.7|12650.6|12652.5|12650.4|12654.2|12652.5|12650.1|12648.6|429
1631601000000|2021-09-14 06:30:00|12652.4|12650.3|12651.8|12650.5|12653.5|12651.7|12651.1|12649.5|290
1631601300000|2021-09-14 06:35:00|12651.5|12650.2|12658.3|12657|12658.3|12657|12651.5|12649.7|367
1631601600000|2021-09-14 06:40:00|12658.4|12657.1|12657.2|12655.1|12658.5|12657.1|12653.8|12652.1|334
1631601900000|2021-09-14 06:45:00|12657.3|12655.2|12657.2|12655.1|12658.1|12656.4|12654.8|12653|327
1631602200000|2021-09-14 06:50:00|12657.3|12655.2|12657.4|12656.1|12659|12657.4|12655.9|12654.5|243
1631602500000|2021-09-14 06:55:00|12657.6|12656.3|12659.9|12658.6|12660.6|12658.8|12656.6|12655|312
1631602800000|2021-09-14 07:00:00|12660|12658.7|12660.7|12659.4|12663.5|12661.8|12658.9|12657.2|723
1631603100000|2021-09-14 07:05:00|12660.9|12659.6|12656.2|12654.9|12661.4|12659.9|12655.9|12654.4|614
1631603400000|2021-09-14 07:10:00|12656.4|12655.1|12656.2|12654.9|12658|12656.5|12655.1|12653.5|550
1631603700000|2021-09-14 07:15:00|12656.6|12654.5|12654.3|12652.2|12661.2|12659.5|12653.4|12651.8|534
1631604000000|2021-09-14 07:20:00|12654.2|12652.1|12659.8|12657.7|12659.8|12658.2|12653.7|12652.1|585
1631604300000|2021-09-14 07:25:00|12659.7|12657.6|12654.5|12653.2|12660.7|12659|12654.4|12652.9|490
1631604600000|2021-09-14 07:30:00|12654.9|12653.6|12652.9|12650.8|12655.2|12653.7|12651.1|12649.4|576
1631604900000|2021-09-14 07:35:00|12652.5|12651.2|12651.3|12650|12652.8|12651.3|12649.3|12647.8|463
1631605200000|2021-09-14 07:40:00|12651.1|12649.8|12654.4|12653.1|12655.8|12654.1|12651.1|12649.8|420
1631605500000|2021-09-14 07:45:00|12654.1|12652.8|12654|12651.9|12656.8|12655.5|12653.4|12651.9|461
1631605800000|2021-09-14 07:50:00|12654.1|12652|12649.6|12648.3|12654.8|12653.1|12646.4|12644.7|411
1631606100000|2021-09-14 07:55:00|12649.4|12648.1|12647.2|12645.9|12650.9|12649.2|12647.1|12645.5|382
1631606400000|2021-09-14 08:00:00|12647.3|12646|12647.1|12645.8|12647.9|12646.6|12643.6|12641.9|462
1631606700000|2021-09-14 08:05:00|12646.6|12645.3|12648.3|12647|12648.9|12647.6|12645.1|12643.7|412
1631607000000|2021-09-14 08:10:00|12648.4|12647.1|12653|12651.7|12653.5|12651.9|12647.9|12646.4|390
1631607300000|2021-09-14 08:15:00|12652.9|12651.6|12654.5|12653.2|12655.1|12653.4|12650.9|12649.2|506
1631607600000|2021-09-14 08:20:00|12654.6|12653.3|12652.1|12650.8|12655.6|12653.9|12652.1|12650.4|352
1631607900000|2021-09-14 08:25:00|12651.4|12650.1|12648.9|12647.6|12651.5|12650.2|12647.8|12646.1|367
1631608200000|2021-09-14 08:30:00|12649|12647.7|12645.8|12644.5|12650.3|12648.7|12645.8|12644.1|369
1631608500000|2021-09-14 08:35:00|12645.7|12644.4|12643.4|12642.1|12646.3|12644.5|12642.5|12640.9|351
1631608800000|2021-09-14 08:40:00|12643.3|12642|12646.7|12645.4|12648|12646.2|12643.3|12642|392
1631609100000|2021-09-14 08:45:00|12646.8|12645.5|12648.3|12647|12650.2|12648.5|12646.6|12644.9|414
1631609400000|2021-09-14 08:50:00|12648.4|12647.1|12647.9|12645.8|12649|12647.3|12647.4|12645.7|219
1631609700000|2021-09-14 08:55:00|12647.5|12646.2|12647.4|12646.1|12649.4|12647.8|12646.9|12645.5|305
1631610000000|2021-09-14 09:00:00|12647.3|12646|12649.9|12648.6|12650.9|12649.4|12646.6|12645.1|276
1631610300000|2021-09-14 09:05:00|12650|12648.7|12650|12648.7|12651|12649.4|12648.3|12646.9|287
1631610600000|2021-09-14 09:10:00|12650.3|12648.2|12647|12645.7|12650.3|12648.7|12646.7|12645.3|329
1631610900000|2021-09-14 09:15:00|12647.1|12645.8|12645.2|12643.1|12647.1|12645.8|12643.8|12642.5|375
1631611200000|2021-09-14 09:20:00|12645.3|12643.2|12644.5|12642.4|12645.4|12643.8|12641.8|12640.2|340
1631611500000|2021-09-14 09:25:00|12644.1|12642.8|12643.7|12642.4|12644.6|12643.1|12642.2|12640.8|244
1631611800000|2021-09-14 09:30:00|12643.6|12642.3|12644.5|12643.2|12644.6|12643.2|12642.5|12641.1|239
1631612100000|2021-09-14 09:35:00|12644.4|12643.1|12648.5|12647.2|12649.5|12647.8|12644.3|12643|213
1631612400000|2021-09-14 09:40:00|12648.4|12647.1|12651.4|12649.3|12652.7|12651.1|12648.3|12646.8|277
1631612700000|2021-09-14 09:45:00|12651.3|12649.2|12657|12655.7|12657.8|12656.1|12650.8|12649|239
1631613000000|2021-09-14 09:50:00|12657.1|12655.8|12656.1|12654.8|12659.6|12657.9|12655.5|12654.2|275
1631613300000|2021-09-14 09:55:00|12656|12654.7|12654.9|12652.8|12658.9|12657.2|12652.7|12651.4|307
1631613600000|2021-09-14 10:00:00|12655|12652.9|12655.2|12653.1|12656.6|12655.2|12654.5|12652.9|296
1631613900000|2021-09-14 10:05:00|12655.4|12653.3|12655.3|12654|12655.7|12654.1|12652.2|12650.6|285
1631614200000|2021-09-14 10:10:00|12654.8|12653.5|12653.9|12651.8|12655.7|12654|12652.8|12651.1|210
1631614500000|2021-09-14 10:15:00|12653.7|12652.4|12654.4|12653.1|12655.7|12654.1|12652.8|12651.2|238
1631614800000|2021-09-14 10:20:00|12654.3|12653|12653.9|12651.8|12654.9|12653.5|12652.8|12651.4|200
1631615100000|2021-09-14 10:25:00|12653.8|12651.7|12651.3|12650|12653.9|12652.5|12650.4|12648.9|278
1631615400000|2021-09-14 10:30:00|12651.2|12649.9|12647.2|12645.9|12651.4|12650.1|12647.2|12645.9|258
1631615700000|2021-09-14 10:35:00|12647.3|12646|12647.1|12645.8|12647.9|12646.2|12645.6|12644.3|232
1631616000000|2021-09-14 10:40:00|12647.2|12645.9|12650.6|12649.3|12651.5|12649.8|12646.9|12645.3|217
1631616300000|2021-09-14 10:45:00|12650.5|12649.2|12652.8|12651.5|12654.9|12653.5|12650.5|12649.2|310
1631616600000|2021-09-14 10:50:00|12652.9|12651.6|12652.9|12651.6|12654.1|12652.5|12651.4|12650.1|321
1631616900000|2021-09-14 10:55:00|12653|12651.7|12651.7|12649.6|12653.5|12652|12651|12649.5|277
1631617200000|2021-09-14 11:00:00|12651.5|12650.2|12656.6|12655.3|12657|12655.6|12651.5|12650.2|311
1631617500000|2021-09-14 11:05:00|12656.5|12655.2|12658.5|12657.2|12658.8|12657.3|12653.8|12652.2|401
1631617800000|2021-09-14 11:10:00|12658.6|12657.3|12655.4|12654.1|12658.8|12657.5|12655.2|12653.7|398
1631618100000|2021-09-14 11:15:00|12655.6|12654.3|12654.7|12653.4|12656.6|12655.3|12653.9|12652.5|325
1631618400000|2021-09-14 11:20:00|12654.6|12653.3|12652.9|12651.6|12655.8|12654.4|12652.1|12650.8|438
1631618700000|2021-09-14 11:25:00|12653.1|12651.8|12648.1|12646.8|12653.4|12652.1|12648.1|12646.4|371
1631619000000|2021-09-14 11:30:00|12648.4|12646.3|12651.2|12649.9|12653.2|12651.7|12647.6|12645.5|378
1631619300000|2021-09-14 11:35:00|12651.4|12650.1|12649.4|12648.1|12652|12650.7|12649|12647.7|305
1631619600000|2021-09-14 11:40:00|12649.6|12648.3|12649.9|12648.6|12650.5|12649.2|12647.8|12646.2|258
1631619900000|2021-09-14 11:45:00|12650.3|12649|12654.7|12653.4|12655.3|12653.5|12649.8|12648.2|345
1631620200000|2021-09-14 11:50:00|12654.5|12653.2|12664.1|12662.8|12665.3|12663.6|12654.4|12653.1|659
1631620500000|2021-09-14 11:55:00|12663.8|12662.5|12660.1|12658.8|12663.8|12662.5|12658.6|12657|549
1631620800000|2021-09-14 12:00:00|12659.9|12658.6|12658.6|12657.3|12666.2|12664.1|12657.6|12655.9|736
1631621100000|2021-09-14 12:05:00|12658.7|12657.4|12662.2|12660.1|12665.3|12663.8|12657.8|12656.5|634
1631621400000|2021-09-14 12:10:00|12662.1|12660|12658.8|12656.7|12664.3|12662.9|12657.9|12656.6|626
1631621700000|2021-09-14 12:15:00|12659|12656.9|12656|12654.7|12659.1|12657.2|12653.6|12651.9|430
1631622000000|2021-09-14 12:20:00|12655.8|12654.5|12655|12652.9|12657.4|12655.7|12653.9|12651.9|488
1631622300000|2021-09-14 12:25:00|12654.9|12652.8|12648.5|12645.3|12654.9|12653.2|12647.1|12643.8|435
1631622600000|2021-09-14 12:30:00|12648.7|12645.2|12617.1|12615|12649.2|12646.4|12611.3|12609.2|1811
1631622900000|2021-09-14 12:35:00|12617.2|12615.1|12622.5|12620.4|12627.6|12625.5|12608.6|12606.7|1622
1631623200000|2021-09-14 12:40:00|12622.7|12620.6|12622.5|12620.4|12626.5|12624.4|12616.2|12614.3|1220
1631623500000|2021-09-14 12:45:00|12622.6|12620.5|12618.2|12616.9|12623.6|12621.5|12616.3|12614.5|880
1631623800000|2021-09-14 12:50:00|12618.1|12616.8|12608.2|12606.1|12618.6|12617.2|12602.7|12600.7|1080
1631624100000|2021-09-14 12:55:00|12608.3|12606.2|12611|12609.7|12613|12611|12602.4|12600.3|1126
1631624400000|2021-09-14 13:00:00|12611.4|12609.3|12609.8|12607.7|12612.4|12610.3|12607|12605|1002
1631624700000|2021-09-14 13:05:00|12609.4|12608.1|12608|12605.9|12613.8|12611.7|12604.2|12602.6|870
1631625000000|2021-09-14 13:10:00|12608.1|12606|12608|12605.9|12612|12610.4|12605.9|12604.1|819
1631625300000|2021-09-14 13:15:00|12607.7|12606.4|12612.6|12611.3|12613.2|12611.5|12605.5|12603.4|879
1631625600000|2021-09-14 13:20:00|12612.5|12611.2|12607.8|12605.7|12612.9|12611.3|12606.9|12605.1|728
1631625900000|2021-09-14 13:25:00|12607.9|12605.8|12605.8|12604.5|12608.3|12606.8|12602.6|12600.9|684
1631626200000|2021-09-14 13:30:00|12605.9|12604.6|12622.7|12620.6|12625.3|12623.2|12604.8|12603.2|1254
1631626500000|2021-09-14 13:35:00|12622.4|12620.3|12626|12623.9|12626|12623.9|12617.9|12616|1118
1631626800000|2021-09-14 13:40:00|12626.4|12624.3|12636.2|12634.9|12639|12636.9|12623.5|12621.8|1099
1631627100000|2021-09-14 13:45:00|12636.6|12634.5|12644.9|12643.6|12646.6|12644.5|12635.4|12633.3|1099
1631627400000|2021-09-14 13:50:00|12644.8|12643.5|12652.7|12651.4|12655.5|12653.4|12643.9|12642.5|1151
1631627700000|2021-09-14 13:55:00|12652.5|12651.2|12650.9|12648.8|12655.2|12653.5|12647.1|12645|1163
1631628000000|2021-09-14 14:00:00|12650.8|12648.7|12654.2|12652.9|12662.1|12660|12650.6|12648.6|1175
1631628300000|2021-09-14 14:05:00|12654.5|12653.2|12651|12649.7|12655.8|12654.4|12650.3|12648.6|796
1631628600000|2021-09-14 14:10:00|12650.8|12649.5|12659.3|12658|12660.4|12658.7|12650.6|12649.3|1027
1631628900000|2021-09-14 14:15:00|12659.2|12657.9|12658.3|12657|12661.2|12659.4|12653.3|12652|881
1631629200000|2021-09-14 14:20:00|12658.1|12656.8|12663.5|12661.4|12663.5|12661.8|12654|12652.3|965
1631629500000|2021-09-14 14:25:00|12663.8|12661.7|12664.6|12663.3|12672.5|12670.4|12662.3|12660.4|1107
1631629800000|2021-09-14 14:30:00|12665.2|12663.1|12667.7|12665.6|12668.1|12666.2|12662.2|12660.4|1091
1631630100000|2021-09-14 14:35:00|12667.9|12665.8|12669.5|12668.2|12671|12668.9|12663.4|12661.5|1166
1631630400000|2021-09-14 14:40:00|12670.1|12668|12681.4|12680.1|12683.6|12681.5|12668.2|12666.2|1019
1631630700000|2021-09-14 14:45:00|12681.8|12679.7|12679.2|12677.9|12682.2|12680.6|12677.4|12676.1|1038
1631631000000|2021-09-14 14:50:00|12679.3|12678|12675.6|12673.5|12686.5|12684.4|12674.4|12672.7|1003
1631631300000|2021-09-14 14:55:00|12675.5|12673.4|12680.1|12678.8|12680.2|12678.9|12673.2|12671.6|898
1631631600000|2021-09-14 15:00:00|12679.9|12678.6|12678.8|12676.7|12682.3|12681|12676.1|12674.5|774
1631631900000|2021-09-14 15:05:00|12679.2|12677.1|12677.6|12676.3|12680.6|12679|12676.1|12674.6|633
1631632200000|2021-09-14 15:10:00|12677.7|12676.4|12675|12673.7|12680.2|12678.7|12674.3|12672.5|672
1631632500000|2021-09-14 15:15:00|12675.1|12673|12677.2|12675.9|12678.3|12676.6|12675|12673|599
1631632800000|2021-09-14 15:20:00|12677.1|12675.8|12670.4|12669.1|12678.3|12676.7|12670.4|12669.1|621
1631633100000|2021-09-14 15:25:00|12670.5|12669.2|12669.9|12668.6|12674.1|12672.3|12669.3|12667.9|623
1631633400000|2021-09-14 15:30:00|12669.8|12668.5|12669.7|12668.4|12673.1|12671.5|12667.1|12665.7|548
1631633700000|2021-09-14 15:35:00|12669.6|12668.3|12669.8|12668.5|12672.2|12670.9|12668.5|12666.9|464
1631634000000|2021-09-14 15:40:00|12669.9|12668.6|12670.6|12668.5|12672|12670.3|12669.4|12667.7|347
1631634300000|2021-09-14 15:45:00|12670.7|12668.6|12665|12662.9|12670.7|12668.8|12664.6|12662.8|526
1631634600000|2021-09-14 15:50:00|12664.9|12662.8|12663.8|12662.5|12665.5|12664.1|12661.3|12659.7|480
1631634900000|2021-09-14 15:55:00|12663.9|12662.6|12664.8|12663.5|12667.1|12665.7|12662|12660.4|402
1631635200000|2021-09-14 16:00:00|12664.9|12663.6|12660.4|12658.3|12665.9|12664.4|12659.5|12657.8|579
1631635500000|2021-09-14 16:05:00|12660.2|12658.1|12660.6|12659.3|12661.6|12660.3|12659.8|12658.1|397
1631635800000|2021-09-14 16:10:00|12660.4|12659.1|12659.3|12657.2|12661.8|12660.2|12658.3|12657|467
1631636100000|2021-09-14 16:15:00|12659.4|12657.3|12657.7|12656.4|12659.5|12658|12655.9|12654.5|404
1631636400000|2021-09-14 16:20:00|12657.6|12656.3|12657|12655.7|12658.4|12657.1|12655.3|12653.5|396
1631636700000|2021-09-14 16:25:00|12657.2|12655.9|12658.2|12656.1|12658.2|12656.5|12654.3|12652.6|405
1631637000000|2021-09-14 16:30:00|12658|12655.9|12656.2|12654.9|12659.3|12657.6|12656.1|12654.8|383
1631637300000|2021-09-14 16:35:00|12656.1|12654.8|12658|12656.7|12658.6|12657.3|12655.1|12653.4|471
1631637600000|2021-09-14 16:40:00|12657.9|12656.6|12659.7|12658.4|12660.8|12659.5|12657.4|12655.7|652
1631637900000|2021-09-14 16:45:00|12659.8|12658.5|12662.3|12661|12662.7|12661|12658.3|12656.9|493
1631638200000|2021-09-14 16:50:00|12662.2|12660.9|12667|12664.9|12667.2|12665.9|12662.2|12660.5|478
1631638500000|2021-09-14 16:55:00|12667.1|12665|12670.2|12668.9|12672.7|12670.9|12666.5|12664.8|587
1631638800000|2021-09-14 17:00:00|12670.3|12669|12668.8|12667.5|12670.3|12669|12666.4|12665|521
1631639100000|2021-09-14 17:05:00|12669|12667.7|12673.5|12672.2|12674.1|12672.7|12668.6|12667.2|611
1631639400000|2021-09-14 17:10:00|12673.4|12672.1|12673.1|12671|12674.4|12673.1|12671.9|12670.2|572
1631639700000|2021-09-14 17:15:00|12673|12670.9|12666|12663.9|12673.1|12671.4|12664.9|12662.8|478
1631640000000|2021-09-14 17:20:00|12665.8|12663.7|12661.6|12660.3|12666.6|12664.9|12659.5|12658.2|590
1631640300000|2021-09-14 17:25:00|12661.5|12660.2|12662.9|12660.8|12664.5|12662.6|12660.7|12659.4|474
1631640600000|2021-09-14 17:30:00|12662.4|12661.1|12670.5|12669.2|12672.3|12670.6|12662.3|12660.7|735
1631640900000|2021-09-14 17:35:00|12670.4|12669.1|12667.7|12665.6|12671|12669.5|12666.6|12664.8|591
1631641200000|2021-09-14 17:40:00|12667.8|12665.7|12667.3|12665.2|12670.1|12668.5|12666.9|12665.1|478
1631641500000|2021-09-14 17:45:00|12667|12665.7|12667.2|12665.9|12668.3|12666.5|12666.3|12664.7|410
1631641800000|2021-09-14 17:50:00|12667.1|12665.8|12665.1|12663|12668.2|12666.6|12664|12662.2|344
1631642100000|2021-09-14 17:55:00|12665|12662.9|12665.8|12663.7|12666|12664.4|12663.9|12662.2|422
1631642400000|2021-09-14 18:00:00|12665.6|12664.3|12667.7|12666.4|12668.5|12666.9|12664.7|12663|561
1631642700000|2021-09-14 18:05:00|12667.8|12666.5|12668.8|12667.5|12668.9|12667.5|12665.5|12663.8|440
1631643000000|2021-09-14 18:10:00|12668.7|12667.4|12668.8|12667.5|12671.3|12669.5|12668.5|12666.9|433
1631643300000|2021-09-14 18:15:00|12668.9|12667.6|12672.8|12670.7|12673.3|12671.2|12668.7|12667.4|422
1631643600000|2021-09-14 18:20:00|12672.7|12670.6|12676.3|12674.2|12676.7|12674.9|12672.5|12670.6|569
1631643900000|2021-09-14 18:25:00|12676.2|12674.1|12676|12674.7|12678.3|12677|12675|12673.4|479
1631644200000|2021-09-14 18:30:00|12676.1|12674.8|12680.4|12679.1|12680.5|12679.2|12676|12674.7|489
1631644500000|2021-09-14 18:35:00|12680.5|12679.2|12681|12679.7|12683.3|12681.7|12679.3|12677.7|560
1631644800000|2021-09-14 18:40:00|12680.9|12679.6|12679.3|12678|12681.1|12679.8|12677.4|12676.1|530
1631645100000|2021-09-14 18:45:00|12679.2|12677.9|12685.6|12684.3|12685.8|12684.3|12679.2|12677.9|523
1631645400000|2021-09-14 18:50:00|12685.5|12684.2|12685.3|12684|12687.7|12686.2|12684.9|12683.1|535
1631645700000|2021-09-14 18:55:00|12685.4|12684.1|12685.7|12684.4|12686.4|12685.1|12682.2|12680.8|701
1631646000000|2021-09-14 19:00:00|12685.6|12684.3|12687.3|12685.2|12688.2|12686.5|12685.1|12683.8|507
1631646300000|2021-09-14 19:05:00|12687.2|12685.9|12689.1|12687.8|12689.9|12688.3|12687.2|12685.8|549
1631646600000|2021-09-14 19:10:00|12689.2|12687.9|12692.1|12690.8|12692.5|12691|12687|12685.5|507
1631646900000|2021-09-14 19:15:00|12692.2|12690.9|12693.8|12692.5|12694|12692.5|12690.4|12688.7|589
1631647200000|2021-09-14 19:20:00|12693.9|12692.6|12692.9|12691.6|12696|12694.3|12692|12690.2|473
1631647500000|2021-09-14 19:25:00|12693|12691.7|12696.4|12695.1|12696.4|12695.1|12692.9|12691.4|531
1631647800000|2021-09-14 19:30:00|12696.3|12695|12696.5|12695.2|12699.3|12697.9|12696.2|12694.6|514
1631648100000|2021-09-14 19:35:00|12696.4|12695.1|12695.1|12693.8|12697.6|12696.1|12695.1|12693.8|572
1631648400000|2021-09-14 19:40:00|12695.2|12693.9|12693.5|12692.2|12695.8|12694.4|12692.5|12691.1|481
1631648700000|2021-09-14 19:45:00|12693.4|12692.1|12692.8|12691.5|12695.1|12693.8|12690.2|12688.9|433
1631649000000|2021-09-14 19:50:00|12693|12691.7|12688.8|12687.5|12694.9|12693.2|12688.1|12686.8|693
1631649300000|2021-09-14 19:55:00|12688.9|12687.6|12690.6|12689.3|12692.6|12691|12688.8|12687.5|700
1631649600000|2021-09-14 20:00:00|12690.7|12688.6|12689.9|12687.8|12692.4|12690.5|12689.3|12687.6|553
1631649900000|2021-09-14 20:05:00|12690|12687.9|12690.9|12688.8|12691.1|12689.2|12688.5|12686.8|523
1631650200000|2021-09-14 20:10:00|12691|12688.9|12689.1|12687|12691.1|12689.3|12687.4|12685.7|297
1631650500000|2021-09-14 20:15:00|12689|12686.9|12689.9|12687.8|12690|12688.3|12688.6|12686.5|120
1631650800000|2021-09-14 20:20:00|12689.5|12688.2|12690.8|12688.7|12692.2|12690.5|12689.4|12687.8|203
1631651100000|2021-09-14 20:25:00|12690.7|12688.6|12690.7|12688.6|12692|12690.2|12689.6|12687.9|159
1631651400000|2021-09-14 20:30:00|12690.3|12689|12690.2|12688.9|12691.1|12689.1|12689.3|12687.4|156
1631651700000|2021-09-14 20:35:00|12690.6|12688.5|12691.6|12689.5|12691.6|12690.2|12689.4|12687.7|173
1631652000000|2021-09-14 20:40:00|12691.5|12689.4|12690.1|12688|12692|12690.3|12689.6|12687.9|136
1631652300000|2021-09-14 20:45:00|12690.2|12688.1|12693.4|12691.3|12693.9|12691.8|12690.1|12688|306
1631652600000|2021-09-14 20:50:00|12693.3|12691.2|12693.5|12691.4|12694.9|12692.8|12692.7|12690.6|223
1631652900000|2021-09-14 20:55:00|12693.4|12691.3|12696.2|12692.7|12696.9|12692.7|12692.2|12690|274
1631653200000|2021-09-14 21:00:00|12697|12691.4|12697.1|12692.4|12698.3|12692.9|12697|12690.5|53
1631653500000|2021-09-14 21:05:00|12698.3|12691.7|12697.1|12692|12699.1|12692.9|12696.6|12691|91
1631653800000|2021-09-14 21:10:00|12698.1|12691.3|12696.5|12691.7|12698.4|12692.8|12695.4|12691|143
1631654100000|2021-09-14 21:15:00|12696.7|12691.6|12695.4|12692.2|12698.8|12693|12694.3|12691.1|117
1631654400000|2021-09-14 21:20:00|12695.5|12692.3|12695.4|12691.6|12695.9|12692.8|12693.4|12690.4|160
1631654700000|2021-09-14 21:25:00|12695.2|12691.9|12695.2|12692.1|12695.8|12693.1|12695.1|12691.2|125
1631655000000|2021-09-14 21:30:00|12695.5|12692.3|12695.3|12691.5|12695.8|12692.4|12694.4|12691.3|115
1631655300000|2021-09-14 21:35:00|12695.2|12692.1|12693|12689.6|12695.3|12692.1|12692.2|12688.7|167
1631655600000|2021-09-14 21:40:00|12693.2|12689.5|12693.3|12690.5|12694.4|12691|12692.4|12688.4|187
1631655900000|2021-09-14 21:45:00|12692.8|12689.9|12692.6|12688.7|12694|12690.7|12692.2|12688.6|206
1631656200000|2021-09-14 21:50:00|12692.4|12688.6|12692.7|12689.3|12693.6|12690.3|12692.1|12688.4|169
1631656500000|2021-09-14 21:55:00|12693.1|12689.2|12693.3|12689.7|12693.9|12691.4|12691.9|12687.4|140
1631656800000|2021-09-14 22:00:00|12693.1|12690|12695.8|12692.7|12695.8|12693|12691.4|12688.4|445
1631657100000|2021-09-14 22:05:00|12695.4|12692.6|12693.2|12690.5|12696.4|12693.4|12692.7|12690.3|346
1631657400000|2021-09-14 22:10:00|12693.6|12690.7|12692.6|12690.1|12693.6|12690.8|12691.8|12689.4|177
1631657700000|2021-09-14 22:15:00|12692.5|12690.3|12691.6|12689.5|12692.7|12690.5|12691.5|12689.3|130
1631658000000|2021-09-14 22:20:00|12691.7|12689.6|12692.8|12690.7|12693.2|12691|12691.5|12689.4|105
1631658300000|2021-09-14 22:25:00|12692.9|12690.8|12693.7|12691.6|12693.9|12691.8|12692.7|12690.6|90
1631658600000|2021-09-14 22:30:00|12694.2|12692.1|12694.8|12692.7|12695.5|12693.4|12693.9|12691.8|144
1631658900000|2021-09-14 22:35:00|12694.7|12692.6|12695.1|12693|12695.1|12693|12693.9|12691.8|106
1631659200000|2021-09-14 22:40:00|12695|12692.9|12694.8|12692.7|12695.1|12693|12694.7|12692.6|83
1631659500000|2021-09-14 22:45:00|12695|12692.9|12695.5|12693.4|12695.8|12693.7|12694.7|12691.8|122
1631659800000|2021-09-14 22:50:00|12695.4|12693.3|12693.9|12691.8|12695.7|12693.6|12693.8|12691.7|160
1631660100000|2021-09-14 22:55:00|12693.8|12691.7|12695.7|12693.6|12695.7|12693.6|12693.2|12691.1|171
1631660400000|2021-09-14 23:00:00|12695.8|12693.7|12695.6|12693.5|12697.1|12695.4|12695|12692.9|120
1631660700000|2021-09-14 23:05:00|12695.5|12693.4|12695.1|12693|12695.7|12693.6|12693.7|12692.1|128
1631661000000|2021-09-14 23:10:00|12694.9|12692.8|12693.3|12691.2|12695|12693|12693.2|12691.1|179
1631661300000|2021-09-14 23:15:00|12693.4|12691.3|12696.8|12694.7|12696.8|12694.7|12693.4|12691.3|89
1631661600000|2021-09-14 23:20:00|12696.7|12694.6|12694.7|12693.4|12696.9|12695.1|12694.6|12692.9|131
1631661900000|2021-09-14 23:25:00|12695.1|12693|12694.3|12692.2|12695.2|12693.4|12693.3|12691.6|93
1631662200000|2021-09-14 23:30:00|12694.4|12692.3|12693.9|12692.6|12695.4|12693.6|12693.8|12692.1|74
1631662500000|2021-09-14 23:35:00|12693.8|12692.5|12692.7|12690.6|12694.4|12692.6|12692.6|12690.5|113
1631662800000|2021-09-14 23:40:00|12692.8|12690.7|12693.9|12691.8|12694.3|12692.2|12692.1|12690.5|112
1631663100000|2021-09-14 23:45:00|12694|12691.9|12693.5|12691.4|12694|12691.9|12692.4|12690.4|88
1631663400000|2021-09-14 23:50:00|12693.6|12691.5|12692.3|12690.2|12693.6|12691.6|12692.1|12690|78
1631663700000|2021-09-14 23:55:00|12692.2|12690.1|12692.6|12690.5|12693.2|12691.3|12691.7|12689.6|128
1631664000000|2021-09-15 00:00:00|12692.3|12690.2|12694.9|12692.8|12695|12693.4|12688.8|12686.9|345
1631664300000|2021-09-15 00:05:00|12694.8|12692.7|12693.2|12691.9|12696|12694.3|12693|12691.2|198
1631664600000|2021-09-15 00:10:00|12693.5|12691.4|12695|12692.9|12695|12693.2|12691.9|12690.3|183
1631664900000|2021-09-15 00:15:00|12694.9|12692.8|12689.2|12687.1|12694.9|12693.2|12688.3|12686.4|253
1631665200000|2021-09-15 00:20:00|12689|12686.9|12689.2|12687.1|12690.8|12689.1|12688.1|12686.5|228
1631665500000|2021-09-15 00:25:00|12688.8|12687.5|12694.9|12692.8|12694.9|12693.3|12688|12686.6|291
1631665800000|2021-09-15 00:30:00|12693.9|12692.6|12698.8|12696.7|12698.9|12697.2|12693.6|12692|220
1631666100000|2021-09-15 00:35:00|12698.7|12696.6|12700.4|12698.3|12700.9|12699.2|12698.6|12696.6|287
1631666400000|2021-09-15 00:40:00|12700.5|12698.4|12697.8|12696.5|12700.5|12698.4|12696.2|12694.4|263
1631666700000|2021-09-15 00:45:00|12698.2|12696.1|12698.3|12696.2|12698.9|12696.9|12696.3|12694.3|145
1631667000000|2021-09-15 00:50:00|12698.4|12696.3|12698.2|12696.1|12698.4|12696.7|12695.7|12693.8|245
1631667300000|2021-09-15 00:55:00|12698.3|12696.2|12700.2|12698.9|12700.7|12699|12695.9|12693.8|343
1631667600000|2021-09-15 01:00:00|12700.3|12699|12697.5|12696.2|12700.8|12699.2|12696|12694.4|359
1631667900000|2021-09-15 01:05:00|12697.3|12696|12696.2|12694.9|12698.8|12697.2|12694.6|12692.8|299
1631668200000|2021-09-15 01:10:00|12696.1|12694.8|12692.3|12690.2|12697.3|12695.4|12691.2|12689.6|307
1631668500000|2021-09-15 01:15:00|12692.4|12690.3|12690.4|12689.1|12693.3|12691.5|12690.3|12688.6|298
1631668800000|2021-09-15 01:20:00|12690.3|12689|12699.9|12697.8|12699.9|12698.2|12689.6|12687.9|316
1631669100000|2021-09-15 01:25:00|12700.3|12698.2|12695.4|12693.3|12700.5|12698.4|12694.6|12692.5|316
1631669400000|2021-09-15 01:30:00|12695.2|12693.1|12690|12687.9|12696.9|12694.8|12689.7|12687.6|315
1631669700000|2021-09-15 01:35:00|12689.9|12687.8|12692.1|12690.8|12694.7|12692.7|12689.5|12687.7|330
1631670000000|2021-09-15 01:40:00|12692.5|12690.4|12696.3|12694.2|12696.3|12694.4|12691.6|12689.7|346
1631670300000|2021-09-15 01:45:00|12696.4|12694.3|12697.5|12695.4|12699.4|12697.6|12695.7|12693.6|350
1631670600000|2021-09-15 01:50:00|12697.2|12695.9|12699.2|12697.1|12699.5|12697.7|12696.2|12694.5|289
1631670900000|2021-09-15 01:55:00|12699|12696.9|12698.1|12696|12699.5|12697.8|12697.2|12695.1|251
1631671200000|2021-09-15 02:00:00|12698|12695.9|12707.9|12705.8|12709.8|12707.7|12697.9|12695.9|568
1631671500000|2021-09-15 02:05:00|12707.8|12705.7|12706.9|12704.8|12707.9|12705.9|12703.6|12701.5|348
1631671800000|2021-09-15 02:10:00|12707|12704.9|12706.2|12704.9|12709.4|12707.7|12706.2|12704.8|251
1631672100000|2021-09-15 02:15:00|12705.9|12704.6|12694.6|12692.5|12706.4|12705.1|12693.5|12691.4|371
1631672400000|2021-09-15 02:20:00|12695|12692.9|12695.5|12694.2|12697.6|12695.5|12691.7|12690.4|479
1631672700000|2021-09-15 02:25:00|12695.6|12694.3|12697.9|12695.8|12698.3|12696.3|12693.7|12692|234
1631673000000|2021-09-15 02:30:00|12697.8|12695.7|12691.7|12689.6|12697.8|12695.8|12690.2|12688.4|382
1631673300000|2021-09-15 02:35:00|12691.8|12689.7|12695.5|12694.2|12696.7|12694.6|12691.4|12689.6|285
1631673600000|2021-09-15 02:40:00|12695.4|12694.1|12699.3|12697.2|12700.3|12698.3|12695.2|12693.5|220
1631673900000|2021-09-15 02:45:00|12699.4|12697.3|12696.9|12695.6|12700|12698.2|12695.9|12694.1|270
1631674200000|2021-09-15 02:50:00|12697.3|12695.2|12696.8|12694.7|12698.9|12697.3|12695.2|12693.5|230
1631674500000|2021-09-15 02:55:00|12696.2|12694.9|12697.4|12695.3|12698.3|12696.6|12690.5|12688.4|449
1631674800000|2021-09-15 03:00:00|12697|12695.7|12694.3|12692.2|12697.5|12695.9|12692.8|12691.1|345
1631675100000|2021-09-15 03:05:00|12694.2|12692.1|12696.9|12694.8|12697|12695.3|12692.9|12691.4|237
1631675400000|2021-09-15 03:10:00|12696.8|12694.7|12696.9|12694.8|12697.2|12695.6|12694.1|12692.4|190
1631675700000|2021-09-15 03:15:00|12697|12694.9|12694.2|12692.9|12697.5|12695.6|12693.3|12691.8|261
1631676000000|2021-09-15 03:20:00|12694.3|12693|12691.6|12689.5|12694.9|12693.2|12691.5|12689.4|209
1631676300000|2021-09-15 03:25:00|12691.7|12689.6|12689.2|12687.1|12691.9|12690.1|12688.7|12687|209
1631676600000|2021-09-15 03:30:00|12689.7|12687.6|12690.7|12688.6|12691.4|12689.9|12688.4|12686.6|321
1631676900000|2021-09-15 03:35:00|12690.6|12688.5|12690.9|12688.8|12691.6|12689.9|12688.7|12686.7|248
1631677200000|2021-09-15 03:40:00|12691.4|12689.3|12690.7|12688.6|12692.5|12690.4|12689.6|12687.8|295
1631677500000|2021-09-15 03:45:00|12690.8|12688.7|12689.7|12687.6|12691|12689.2|12688.2|12686.6|179
1631677800000|2021-09-15 03:50:00|12689.8|12687.7|12689.1|12687|12690.9|12689.3|12687.7|12686.2|244
1631678100000|2021-09-15 03:55:00|12689.2|12687.1|12688.1|12686.8|12689.4|12687.7|12687.6|12686.1|164
1631678400000|2021-09-15 04:00:00|12688|12686.7|12686.3|12685|12690|12688.3|12686.3|12684.5|149
1631678700000|2021-09-15 04:05:00|12686.4|12685.1|12686|12683.9|12687.7|12686|12684.8|12682.9|240
1631679000000|2021-09-15 04:10:00|12686.1|12684|12682.2|12680.9|12686.2|12684.4|12680.3|12678.2|228
1631679300000|2021-09-15 04:15:00|12682.1|12680.8|12683.6|12682.3|12684.7|12683|12682|12680.7|152
1631679600000|2021-09-15 04:20:00|12684|12681.9|12686|12683.9|12686.6|12684.9|12683.6|12681.5|110
1631679900000|2021-09-15 04:25:00|12685.7|12683.6|12683.8|12681.7|12685.8|12683.7|12683|12681.2|182
1631680200000|2021-09-15 04:30:00|12683.9|12681.8|12684.5|12682.4|12686|12684.3|12683.1|12681.2|144
1631680500000|2021-09-15 04:35:00|12684.1|12682.8|12686|12683.9|12686.2|12684.4|12683.6|12681.9|112
1631680800000|2021-09-15 04:40:00|12685.9|12683.8|12684.4|12682.3|12686|12683.9|12684|12682.3|101
1631681100000|2021-09-15 04:45:00|12684.5|12682.4|12683|12681.7|12684.7|12683.4|12682.2|12680.6|115
1631681400000|2021-09-15 04:50:00|12682.8|12681.5|12682.1|12680|12683.7|12682|12681.2|12679.6|200
1631681700000|2021-09-15 04:55:00|12681.6|12680.3|12682.2|12680.9|12683.6|12681.9|12681.4|12679.8|154
1631682000000|2021-09-15 05:00:00|12682.3|12681|12681.2|12679.9|12683.6|12681.9|12681.1|12679.8|172
1631682300000|2021-09-15 05:05:00|12681.4|12680.1|12683.9|12681.8|12684.3|12682.8|12681.3|12679.8|159
1631682600000|2021-09-15 05:10:00|12684.3|12682.2|12683.9|12681.8|12684.7|12682.9|12683|12681.2|106
1631682900000|2021-09-15 05:15:00|12683.8|12681.7|12693.6|12691.5|12698.9|12696.8|12683.4|12681.3|520
1631683200000|2021-09-15 05:20:00|12693.7|12691.6|12690|12687.9|12693.7|12691.6|12687.8|12685.7|281
1631683500000|2021-09-15 05:25:00|12689.9|12687.8|12692.7|12690.6|12693.2|12691.4|12688.8|12687.4|278
1631683800000|2021-09-15 05:30:00|12692.2|12690.9|12690.9|12689.6|12694|12692.3|12690.7|12689.1|354
1631684100000|2021-09-15 05:35:00|12690.8|12689.5|12687.1|12685|12691.8|12689.9|12685.2|12683.4|353
1631684400000|2021-09-15 05:40:00|12687.2|12685.1|12688.9|12686.8|12689.6|12687.5|12684.1|12682.4|350
1631684700000|2021-09-15 05:45:00|12688.5|12687.2|12689.4|12687.3|12692.7|12690.9|12688.4|12686.8|281
1631685000000|2021-09-15 05:50:00|12689.5|12687.4|12686.6|12685.3|12690.4|12688.7|12686.3|12684.7|290
1631685300000|2021-09-15 05:55:00|12686.7|12685.4|12695.5|12693.4|12695.6|12693.5|12685.9|12684.6|390
1631685600000|2021-09-15 06:00:00|12695.7|12693.6|12694.8|12692.7|12696|12694.2|12689.7|12687.6|525
1631685900000|2021-09-15 06:05:00|12694.9|12692.8|12697.2|12695.1|12697.4|12695.3|12692|12690.2|449
1631686200000|2021-09-15 06:10:00|12697.5|12695.4|12692.8|12690.7|12699.8|12697.7|12691.3|12689.6|521
1631686500000|2021-09-15 06:15:00|12692.6|12690.5|12694.6|12692.5|12695.9|12693.8|12690.5|12688.8|472
1631686800000|2021-09-15 06:20:00|12694.7|12692.6|12695.1|12693|12696.8|12695|12692.6|12690.9|416
1631687100000|2021-09-15 06:25:00|12694.8|12693.5|12698.7|12697.4|12699|12697.4|12693.4|12691.7|426
1631687400000|2021-09-15 06:30:00|12699.2|12697.1|12698|12695.9|12699.4|12698|12695|12693.2|427
1631687700000|2021-09-15 06:35:00|12697.9|12695.8|12700.8|12698.7|12704|12702.1|12697.7|12695.8|476
1631688000000|2021-09-15 06:40:00|12700.6|12698.5|12692.4|12690.3|12700.6|12698.9|12692|12690.1|602
1631688300000|2021-09-15 06:45:00|12692.3|12690.2|12687.9|12685.8|12692.7|12690.9|12687.7|12685.6|458
1631688600000|2021-09-15 06:50:00|12687.7|12685.6|12688.9|12687.6|12689.6|12687.9|12686.6|12684.8|444
1631688900000|2021-09-15 06:55:00|12688.8|12687.5|12686.7|12684.6|12689.1|12687.5|12684|12682.1|535
1631689200000|2021-09-15 07:00:00|12686.8|12684.7|12691.3|12690|12692.4|12690.6|12685.7|12683.6|707
1631689500000|2021-09-15 07:05:00|12691.2|12689.9|12694.6|12692.5|12694.6|12692.9|12686.5|12684.5|751
1631689800000|2021-09-15 07:10:00|12694.4|12692.3|12695.8|12694.5|12697.3|12695.7|12692.8|12691.1|578
1631690100000|2021-09-15 07:15:00|12695.7|12694.4|12692.2|12690.1|12697|12695.3|12691.1|12689.4|556
1631690400000|2021-09-15 07:20:00|12692.4|12690.3|12688.1|12686|12692.8|12690.7|12684.3|12682.2|612
1631690700000|2021-09-15 07:25:00|12688|12685.9|12680.6|12678.5|12688.4|12686.6|12679.5|12677.7|484
1631691000000|2021-09-15 07:30:00|12680.7|12679.4|12682.3|12681|12686.3|12684.7|12680.7|12679.4|455
1631691300000|2021-09-15 07:35:00|12682.2|12680.9|12689|12687.7|12689.4|12687.9|12681.5|12679.9|439
1631691600000|2021-09-15 07:40:00|12688.8|12687.5|12691.9|12690.6|12693.6|12691.8|12688.7|12687.1|373
1631691900000|2021-09-15 07:45:00|12691.8|12690.5|12690.8|12689.5|12693.9|12692.1|12688.5|12686.9|432
1631692200000|2021-09-15 07:50:00|12690.9|12689.6|12690.8|12688.7|12695.2|12693.5|12690.3|12688.6|497
1631692500000|2021-09-15 07:55:00|12690.3|12689|12687.5|12685.4|12692.9|12691.4|12687.3|12685.4|376
1631692800000|2021-09-15 08:00:00|12687|12685.7|12685.7|12684.4|12687|12685.7|12683.2|12681.5|389
1631693100000|2021-09-15 08:05:00|12685.6|12684.3|12680.1|12678.8|12685.6|12684.3|12679.1|12677.5|340
1631693400000|2021-09-15 08:10:00|12680|12678.7|12684.2|12682.9|12684.6|12682.9|12679|12677.4|373
1631693700000|2021-09-15 08:15:00|12684.1|12682.8|12680.9|12679.6|12684.2|12682.9|12679.8|12678.3|422
1631694000000|2021-09-15 08:20:00|12680.7|12679.4|12682.4|12681.1|12682.9|12681.2|12679.8|12678.3|284
1631694300000|2021-09-15 08:25:00|12682.6|12681.3|12678.2|12676.1|12683.6|12681.9|12677.3|12675.6|359
1631694600000|2021-09-15 08:30:00|12678.5|12676.4|12680|12678.7|12681.9|12680.3|12677|12675.5|379
1631694900000|2021-09-15 08:35:00|12680.5|12678.4|12678.9|12677.6|12683|12681.1|12678.3|12677|300
1631695200000|2021-09-15 08:40:00|12679.3|12677.2|12674.3|12673|12679.3|12677.2|12674.2|12672.5|361
1631695500000|2021-09-15 08:45:00|12674.8|12672.7|12675.7|12673.6|12676.1|12674|12673.5|12671.9|345
1631695800000|2021-09-15 08:50:00|12675.6|12673.5|12675.2|12673.9|12676.3|12674.6|12673.5|12672|422
1631696100000|2021-09-15 08:55:00|12675|12673.7|12674|12672.7|12677.9|12676.3|12673.8|12672.2|335
1631696400000|2021-09-15 09:00:00|12673.9|12672.6|12675.2|12673.1|12677.3|12675.7|12672.8|12671.2|404
1631696700000|2021-09-15 09:05:00|12674.8|12673.5|12675.9|12673.8|12676.5|12674.7|12674.2|12672.5|225
1631697000000|2021-09-15 09:10:00|12675.8|12673.7|12678.4|12677.1|12678.5|12677.2|12675|12673.3|305
1631697300000|2021-09-15 09:15:00|12678.5|12677.2|12671.6|12670.3|12678.9|12677.2|12668.2|12666.1|450
1631697600000|2021-09-15 09:20:00|12671.9|12669.8|12672.7|12670.6|12673.9|12672|12669.3|12667.7|456
1631697900000|2021-09-15 09:25:00|12672.5|12671.4|12676|12674.7|12676.5|12675|12670.3|12668.6|419
1631698200000|2021-09-15 09:30:00|12675.9|12674.6|12673.9|12671.8|12677.2|12675.5|12673.3|12671.7|308
1631698500000|2021-09-15 09:35:00|12673.8|12671.7|12674.4|12673.1|12676.2|12674.6|12672.8|12671.1|306
1631698800000|2021-09-15 09:40:00|12674.5|12673.2|12670|12668.7|12675.6|12673.8|12670|12668.3|276
1631699100000|2021-09-15 09:45:00|12670.1|12668|12672.7|12671.4|12673.1|12671.5|12668.8|12667.4|319
1631699400000|2021-09-15 09:50:00|12672.6|12671.3|12669.5|12667.4|12672.6|12671.3|12667|12665.4|385
1631699700000|2021-09-15 09:55:00|12668.9|12667.6|12671.1|12669.8|12671.6|12669.9|12667.9|12666.3|373
1631700000000|2021-09-15 10:00:00|12671|12669.7|12670.9|12669.6|12672.5|12670.8|12670.7|12669.1|232
1631700300000|2021-09-15 10:05:00|12671|12669.7|12674.1|12672|12674.5|12672.8|12670.2|12668.5|323
1631700600000|2021-09-15 10:10:00|12674|12671.9|12677.5|12676.2|12678.1|12676.4|12673.4|12671.8|355
1631700900000|2021-09-15 10:15:00|12677.9|12675.8|12676.9|12675.6|12678.9|12677.2|12676.1|12674.3|361
1631701200000|2021-09-15 10:20:00|12677|12675.7|12676.4|12674.3|12677.5|12675.8|12675.9|12674.3|194
1631701500000|2021-09-15 10:25:00|12676.5|12674.4|12675.2|12673.9|12678.8|12677.1|12675.1|12673.4|202
1631701800000|2021-09-15 10:30:00|12675.5|12673.4|12675.3|12673.2|12676.4|12674.7|12673.5|12671.8|264
1631702100000|2021-09-15 10:35:00|12675.2|12673.1|12675.4|12674.1|12676.6|12674.9|12672.8|12671.1|333
1631702400000|2021-09-15 10:40:00|12675.5|12674.2|12675.6|12674.3|12676.9|12675.2|12674|12672.4|284
1631702700000|2021-09-15 10:45:00|12675.5|12674.2|12676.6|12675.3|12677.7|12676.1|12674.9|12673.1|288
1631703000000|2021-09-15 10:50:00|12676.9|12674.8|12678.2|12676.1|12678.9|12677.6|12676.1|12674.6|379
1631703300000|2021-09-15 10:55:00|12678.1|12676|12679.9|12677.8|12680.4|12678.7|12677.3|12675.6|374
1631703600000|2021-09-15 11:00:00|12679.8|12677.7|12677.6|12676.3|12681.1|12679.4|12677.2|12675.6|468
1631703900000|2021-09-15 11:05:00|12677.5|12676.2|12681.5|12680.2|12681.5|12680.2|12676|12674.6|486
1631704200000|2021-09-15 11:10:00|12681.6|12680.3|12684.1|12682.8|12684.8|12683.4|12679.7|12678.2|466
1631704500000|2021-09-15 11:15:00|12684.3|12683|12685.7|12683.6|12687|12685.5|12683.8|12682.2|387
1631704800000|2021-09-15 11:20:00|12685.3|12684|12687.3|12686|12688.4|12686.9|12684.1|12682.4|357
1631705100000|2021-09-15 11:25:00|12686.9|12685.6|12686.6|12685.3|12688.4|12687|12686.2|12684.6|359
1631705400000|2021-09-15 11:30:00|12686.7|12685.4|12688.4|12687.1|12688.4|12687.1|12685.4|12683.7|313
1631705700000|2021-09-15 11:35:00|12688.3|12687|12695.8|12694.5|12696.7|12695|12688.3|12687|502
1631706000000|2021-09-15 11:40:00|12695.7|12694.4|12685.9|12684.6|12695.8|12694.5|12685.7|12684.4|358
1631706300000|2021-09-15 11:45:00|12685.8|12684.5|12688.2|12686.1|12688.8|12686.9|12683.2|12681.1|290
1631706600000|2021-09-15 11:50:00|12688.1|12686|12688.5|12687.2|12691.2|12689.5|12687.3|12685.4|430
1631706900000|2021-09-15 11:55:00|12688.4|12687.1|12688.2|12686.9|12691.8|12690|12687.3|12685.8|540
1631707200000|2021-09-15 12:00:00|12688.3|12687|12688.1|12686.8|12689.4|12687.7|12684.1|12682.8|449
1631707500000|2021-09-15 12:05:00|12687.4|12686.1|12689.1|12687.8|12691.5|12689.9|12685.9|12684.6|487
1631707800000|2021-09-15 12:10:00|12689|12687.7|12689.9|12688.6|12693.4|12692|12688.9|12687.6|323
1631708100000|2021-09-15 12:15:00|12689.8|12688.5|12686.9|12685.6|12692.7|12691.2|12685.8|12684.1|488
1631708400000|2021-09-15 12:20:00|12687.6|12686.3|12689.7|12688.4|12690.3|12688.6|12685.8|12684.1|512
1631708700000|2021-09-15 12:25:00|12689.8|12688.5|12689.5|12682.8|12695.5|12693.5|12686.8|12682|641
1631709000000|2021-09-15 12:30:00|12689.3|12683|12676.4|12674.3|12689.6|12685.5|12674.1|12670.2|1183
1631709300000|2021-09-15 12:35:00|12675.9|12673.8|12676.3|12675|12679.5|12677.7|12672.7|12670.9|863
1631709600000|2021-09-15 12:40:00|12676.4|12675.1|12672.9|12671.6|12678|12676.5|12669.7|12668.3|853
1631709900000|2021-09-15 12:45:00|12673|12671.7|12684.6|12683.3|12686.6|12684.6|12672.4|12671.1|867
1631710200000|2021-09-15 12:50:00|12685.3|12683.2|12681.3|12680|12686|12684.7|12680.2|12678.4|881
1631710500000|2021-09-15 12:55:00|12681.7|12680.4|12679|12676.9|12683.7|12682.1|12676.2|12674.3|703
1631710800000|2021-09-15 13:00:00|12678.8|12677.5|12682.7|12680.6|12683.7|12682.1|12676.3|12674.6|700
1631711100000|2021-09-15 13:05:00|12682.8|12680.7|12681.3|12679.2|12687.2|12685.7|12680.7|12678.9|607
1631711400000|2021-09-15 13:10:00|12681.2|12679.1|12677.5|12675.4|12682.6|12681|12676.5|12674.9|613
1631711700000|2021-09-15 13:15:00|12677.4|12675.3|12670.2|12668.9|12677.4|12675.3|12669.6|12667.7|802
1631712000000|2021-09-15 13:20:00|12670.3|12669|12674.7|12673.4|12675.8|12673.7|12665.3|12663.2|724
1631712300000|2021-09-15 13:25:00|12674.9|12673.6|12672.4|12671.1|12678.5|12676.4|12669.7|12668|726
1631712600000|2021-09-15 13:30:00|12672.1|12670.8|12675.7|12674.4|12679.6|12677.7|12670.1|12668|1170
1631712900000|2021-09-15 13:35:00|12675.8|12674.5|12683.5|12681.4|12685.4|12683.5|12674.4|12672.3|1052
1631713200000|2021-09-15 13:40:00|12683.4|12681.3|12672.7|12671.4|12683.8|12682|12672.7|12671|869
1631713500000|2021-09-15 13:45:00|12672.8|12671.5|12650.7|12648.6|12672.9|12671.6|12650.1|12648|1164
1631713800000|2021-09-15 13:50:00|12650.8|12648.7|12650.8|12648.7|12657.6|12655.5|12646.5|12644.4|1267
1631714100000|2021-09-15 13:55:00|12651.1|12649|12643.2|12641.1|12651.1|12649|12641.1|12639.1|1169
1631714400000|2021-09-15 14:00:00|12643|12640.9|12638.1|12636|12643.9|12642|12635.4|12633.3|1128
1631714700000|2021-09-15 14:05:00|12638|12635.9|12650.2|12648.1|12655.9|12653.8|12637.4|12635.4|1114
1631715000000|2021-09-15 14:10:00|12650.5|12648.4|12655|12652.9|12658.1|12656.4|12645|12642.9|1005
1631715300000|2021-09-15 14:15:00|12654.8|12652.7|12650.5|12648.4|12660.5|12658.7|12649.6|12647.5|1063
1631715600000|2021-09-15 14:20:00|12650.6|12648.5|12648.5|12646.4|12657.2|12655.4|12647.8|12646.2|985
1631715900000|2021-09-15 14:25:00|12648.3|12646.2|12653.9|12651.8|12656.1|12653.2|12646|12643.9|862
1631716200000|2021-09-15 14:30:00|12654.3|12652.2|12649.8|12648.5|12657.6|12655.5|12649.7|12648.1|971
1631716500000|2021-09-15 14:35:00|12650|12648.7|12644.5|12642.4|12651.2|12649.4|12642.5|12640.4|727
1631716800000|2021-09-15 14:40:00|12644.1|12642.8|12648|12645.9|12649.3|12647.2|12637.5|12635.5|903
1631717100000|2021-09-15 14:45:00|12647.9|12645.8|12645.8|12644.5|12649|12647.2|12642.8|12640.8|1036
1631717400000|2021-09-15 14:50:00|12645.9|12644.6|12656.2|12654.1|12658.7|12656.6|12641.3|12639.8|1128
1631717700000|2021-09-15 14:55:00|12656.1|12654|12648|12646.7|12657.3|12655.2|12642.4|12640.3|1124
1631718000000|2021-09-15 15:00:00|12648.2|12646.9|12646.6|12644.5|12654.7|12652.9|12644.9|12643|1040
1631718300000|2021-09-15 15:05:00|12646.5|12644.4|12643.1|12641|12647.9|12646.4|12641|12639.7|876
1631718600000|2021-09-15 15:10:00|12642.9|12641.6|12646.4|12644.3|12646.5|12644.7|12641.8|12640.2|582
1631718900000|2021-09-15 15:15:00|12646.3|12644.2|12647.1|12645|12648.7|12647|12642.3|12640.6|559
1631719200000|2021-09-15 15:20:00|12646.7|12645.4|12645.9|12644.6|12650.5|12648.9|12645.4|12643.3|729
1631719500000|2021-09-15 15:25:00|12646|12644.7|12647|12645.7|12647.9|12646.2|12643.9|12642.4|625
1631719800000|2021-09-15 15:30:00|12646.9|12645.6|12644.2|12642.9|12649.4|12647.7|12644|12642.7|744
1631720100000|2021-09-15 15:35:00|12644.3|12643|12638.9|12637.6|12646.2|12644.5|12638.7|12637.2|623
1631720400000|2021-09-15 15:40:00|12638.8|12637.5|12639.1|12637|12642.6|12641|12638|12636.4|541
1631720700000|2021-09-15 15:45:00|12639.3|12637.2|12646|12644.7|12647.7|12645.9|12639.1|12637.2|670
1631721000000|2021-09-15 15:50:00|12646.2|12644.1|12647.6|12646.3|12648.8|12647.4|12645.4|12643.8|535
1631721300000|2021-09-15 15:55:00|12647.7|12646.4|12655.4|12653.3|12663.6|12661.9|12647.7|12646.4|1155
1631721600000|2021-09-15 16:00:00|12655.6|12653.5|12659.9|12657.8|12660.7|12658.9|12653.4|12651.8|637
1631721900000|2021-09-15 16:05:00|12659.4|12658.1|12657.1|12655.8|12661.5|12659.8|12656.1|12654.4|522
1631722200000|2021-09-15 16:10:00|12657.5|12655.4|12661.7|12659.6|12662.3|12660.4|12656|12654.3|444
1631722500000|2021-09-15 16:15:00|12661.1|12659.8|12657.9|12656.6|12661.7|12659.9|12657.5|12655.7|396
1631722800000|2021-09-15 16:20:00|12657.7|12656.4|12653.2|12651.9|12658.6|12656.9|12652.5|12650.4|500
1631723100000|2021-09-15 16:25:00|12653.1|12651.8|12651.3|12650|12653.6|12652|12648.9|12647|526
1631723400000|2021-09-15 16:30:00|12650.8|12649.5|12655.6|12654.3|12655.7|12654.4|12650.6|12648.9|416
1631723700000|2021-09-15 16:35:00|12655.5|12654.2|12654.6|12652.5|12657|12655.7|12653.7|12652|417
1631724000000|2021-09-15 16:40:00|12653.8|12652.4|12648.5|12646.4|12653.8|12652.4|12647.9|12646.2|642
1631724300000|2021-09-15 16:45:00|12648|12646.7|12648|12646.7|12650.2|12648.5|12646.7|12645.1|590
1631724600000|2021-09-15 16:50:00|12647.9|12646.6|12649.6|12647.5|12650.4|12649|12645.8|12644.2|324
1631724900000|2021-09-15 16:55:00|12649.5|12647.4|12648.4|12647.1|12650.4|12648.5|12646|12644.6|540
1631725200000|2021-09-15 17:00:00|12648.6|12647.3|12649.7|12648.4|12651|12649.2|12647.3|12645.6|467
1631725500000|2021-09-15 17:05:00|12649.8|12648.5|12650.3|12649|12650.8|12649.1|12647.2|12645.6|363
1631725800000|2021-09-15 17:10:00|12650.1|12648.8|12651.3|12650|12652|12650.3|12649.6|12648|326
1631726100000|2021-09-15 17:15:00|12651.2|12649.9|12649.1|12647.8|12651.2|12649.9|12648.8|12647|421
1631726400000|2021-09-15 17:20:00|12649.5|12647.4|12648.5|12647.2|12650.5|12649.2|12647.4|12645.9|389
1631726700000|2021-09-15 17:25:00|12648.6|12647.3|12647|12644.9|12650.9|12649.3|12646.2|12644.5|334
1631727000000|2021-09-15 17:30:00|12646.8|12644.7|12643.6|12641.5|12647.1|12645.3|12642.9|12641.5|376
1631727300000|2021-09-15 17:35:00|12643.5|12641.4|12643.1|12641.8|12645.4|12643.6|12643|12641.4|316
1631727600000|2021-09-15 17:40:00|12643.2|12641.9|12638.2|12636.9|12643.6|12642.3|12637.2|12635.4|437
1631727900000|2021-09-15 17:45:00|12638.1|12636.8|12634.2|12632.9|12638.5|12637.2|12632.7|12630.9|477
1631728200000|2021-09-15 17:50:00|12634.1|12632.8|12637.1|12635.8|12640.1|12638.4|12634.1|12632.3|437
1631728500000|2021-09-15 17:55:00|12637|12635.7|12640.7|12639.4|12641.2|12639.5|12636.9|12635.4|455
1631728800000|2021-09-15 18:00:00|12640.8|12639.5|12640.8|12639.5|12642.7|12641.3|12639.9|12638.3|437
1631729100000|2021-09-15 18:05:00|12640.7|12639.4|12640.8|12639.5|12641.5|12640.2|12640.2|12638.5|345
1631729400000|2021-09-15 18:10:00|12640.9|12639.6|12643.3|12642|12643.9|12642.6|12640.5|12639|348
1631729700000|2021-09-15 18:15:00|12643.2|12641.9|12643|12641.7|12643.4|12641.9|12640.5|12639.1|470
1631730000000|2021-09-15 18:20:00|12642.9|12641.6|12641.2|12639.9|12643|12641.7|12639.5|12638.2|391
1631730300000|2021-09-15 18:25:00|12641.6|12639.5|12642.4|12641.1|12642.9|12641.3|12639.1|12637.5|371
1631730600000|2021-09-15 18:30:00|12642.5|12641.2|12639.2|12637.9|12643.5|12641.9|12637.7|12636.4|449
1631730900000|2021-09-15 18:35:00|12639.1|12637.8|12636.7|12635.4|12639.5|12638.1|12636|12634.3|380
1631731200000|2021-09-15 18:40:00|12636.8|12635.5|12638|12635.9|12639|12637.3|12635.7|12634.4|320
1631731500000|2021-09-15 18:45:00|12638.1|12636.7|12637.3|12636|12638.5|12637|12633.5|12631.4|420
1631731800000|2021-09-15 18:50:00|12637.2|12635.9|12639.4|12638.1|12641.2|12639.7|12636.6|12635.3|349
1631732100000|2021-09-15 18:55:00|12639.6|12638.3|12642.4|12641.1|12642.4|12641.1|12639.4|12637.9|441
1631732400000|2021-09-15 19:00:00|12642.3|12641|12642.5|12641.2|12644.7|12643|12641.5|12640.1|418
1631732700000|2021-09-15 19:05:00|12642.4|12641.1|12643.2|12641.9|12645.2|12643.7|12642.4|12641.1|362
1631733000000|2021-09-15 19:10:00|12643.1|12641.8|12638.8|12637.5|12643.2|12641.9|12638.5|12637|401
1631733300000|2021-09-15 19:15:00|12638.9|12637.6|12634.9|12633.6|12639.4|12638.1|12634.7|12633.4|291
1631733600000|2021-09-15 19:20:00|12635|12633.7|12636.2|12634.9|12637.7|12636.4|12634.3|12632.6|393
1631733900000|2021-09-15 19:25:00|12636.1|12634.8|12635|12632.9|12636.4|12634.9|12634.2|12632.6|456
1631734200000|2021-09-15 19:30:00|12634.9|12632.8|12634.2|12632.9|12636.9|12635|12633.8|12632.2|489
1631734500000|2021-09-15 19:35:00|12634.3|12633|12630.6|12629.3|12634.7|12633|12629.6|12628.3|395
1631734800000|2021-09-15 19:40:00|12630.7|12629.4|12628|12626.7|12632.7|12631|12627.5|12625.8|394
1631735100000|2021-09-15 19:45:00|12627.5|12626.2|12628.5|12626.4|12629.3|12627.6|12625.9|12624.2|436
1631735400000|2021-09-15 19:50:00|12628.6|12626.5|12629|12626.9|12630.5|12629.1|12628|12626.4|448
1631735700000|2021-09-15 19:55:00|12629.3|12627.2|12629.8|12628.5|12632.6|12631|12628.1|12626.4|512
1631736000000|2021-09-15 20:00:00|12630.6|12629.3|12632.3|12631|12633.5|12631.9|12630.5|12628.9|470
1631736300000|2021-09-15 20:05:00|12632.2|12630.9|12634.4|12633.1|12634.5|12633.2|12632.1|12630.4|318
1631736600000|2021-09-15 20:10:00|12634.5|12633.2|12632.4|12630.3|12635.8|12634|12631.9|12630.1|159
1631736900000|2021-09-15 20:15:00|12632.5|12630.4|12632.1|12630.8|12633.3|12631.5|12631.9|12630.2|175
1631737200000|2021-09-15 20:20:00|12632.2|12630.9|12631.9|12629.8|12633.2|12631.4|12630.6|12628.7|169
1631737500000|2021-09-15 20:25:00|12631.8|12629.7|12626.2|12624.1|12631.8|12629.7|12625.8|12624.1|258
1631737800000|2021-09-15 20:30:00|12627|12624.9|12626.9|12624.8|12627.6|12625.9|12625.8|12624|151
1631738100000|2021-09-15 20:35:00|12626.5|12625.2|12626.6|12624.5|12626.9|12625.3|12625.6|12623.9|119
1631738400000|2021-09-15 20:40:00|12626.5|12624.4|12628.8|12626.7|12628.9|12626.8|12626.3|12624.3|185
1631738700000|2021-09-15 20:45:00|12629.5|12627.4|12629.1|12627|12629.6|12627.9|12628.8|12627|100
1631739000000|2021-09-15 20:50:00|12629.2|12627.1|12627.6|12625.5|12629.8|12627.7|12627.5|12625.4|121
1631739300000|2021-09-15 20:55:00|12627.8|12625.7|12631.1|12624.1|12637.7|12630.7|12625.7|12621.6|458
1631739600000|2021-09-15 21:00:00|12630.5|12623.5|12632.7|12625.7|12632.8|12625.8|12630|12623|60
1631739900000|2021-09-15 21:05:00|12632.2|12625.2|12633.1|12626.1|12640|12633|12630.1|12623.1|197
1631740200000|2021-09-15 21:10:00|12632.7|12625.7|12632.9|12625.9|12634.9|12627.9|12631.3|12624.3|151
1631740500000|2021-09-15 21:15:00|12632.8|12625.8|12634|12627|12634.9|12627.9|12631.8|12624.8|97
1631740800000|2021-09-15 21:20:00|12632.8|12625.8|12635.9|12628.9|12636.5|12629.5|12632.1|12625.1|158
1631741100000|2021-09-15 21:25:00|12635.8|12628.8|12630.3|12623.3|12636.3|12629.3|12630.2|12623.2|158
1631741400000|2021-09-15 21:30:00|12630.5|12623.5|12635.5|12628.5|12636|12629|12628.3|12622.3|191
1631741700000|2021-09-15 21:35:00|12636.1|12629.1|12631.7|12625|12636.1|12629.1|12630.1|12623.5|270
1631742000000|2021-09-15 21:40:00|12631.9|12625.1|12629.2|12624.3|12631.9|12625.5|12629.2|12622.9|102
1631742300000|2021-09-15 21:45:00|12628.5|12624|12628.6|12623.4|12631|12624.4|12628.4|12622.5|178
1631742600000|2021-09-15 21:50:00|12629.7|12622.7|12629.4|12623.7|12631.3|12624.5|12628.1|12622.3|272
1631742900000|2021-09-15 21:55:00|12629.5|12623.5|12629.8|12622.8|12631.1|12624.9|12628|12622.5|306
1631743200000|2021-09-15 22:00:00|12629.9|12622.9|12626.3|12624.2|12630.4|12625.5|12626.3|12622.6|392
1631743500000|2021-09-15 22:05:00|12626.5|12624.4|12625.8|12623.7|12627.2|12624.4|12625.1|12622.8|176
1631743800000|2021-09-15 22:10:00|12625.9|12623.8|12623.6|12621.5|12626.4|12624|12623.5|12621|204
1631744100000|2021-09-15 22:15:00|12623.7|12621.6|12622.7|12620.6|12625.2|12622.8|12622.6|12620.5|140
1631744400000|2021-09-15 22:20:00|12623.1|12621|12623.5|12621.4|12623.7|12621.6|12622.5|12620.4|95
1631744700000|2021-09-15 22:25:00|12623.4|12621.3|12623.1|12621|12624.4|12622.3|12622.9|12620.6|92
1631745000000|2021-09-15 22:30:00|12623|12620.9|12623.6|12621.5|12623.8|12621.7|12622.9|12620.8|91
1631745300000|2021-09-15 22:35:00|12623.5|12621.4|12622.3|12620.2|12624.5|12622.4|12621.9|12619.8|112
1631745600000|2021-09-15 22:40:00|12622.2|12620.1|12623.2|12620.7|12623.6|12621.5|12621.8|12619.7|192
1631745900000|2021-09-15 22:45:00|12622.8|12620.5|12622.8|12620.7|12623.6|12621.5|12620.3|12618.2|256
1631746200000|2021-09-15 22:50:00|12622.9|12620.8|12621.4|12619.3|12623.3|12621.2|12620.1|12618|264
1631746500000|2021-09-15 22:55:00|12621.3|12619.2|12621.7|12619.6|12622.4|12620.3|12621.2|12619.1|107
1631746800000|2021-09-15 23:00:00|12621.6|12619.5|12624.4|12622.3|12625.2|12623.1|12621.2|12619.1|191
1631747100000|2021-09-15 23:05:00|12624.3|12622.2|12624.4|12622.3|12624.5|12622.4|12622.3|12620.6|141
1631747400000|2021-09-15 23:10:00|12624.5|12622.4|12625.5|12623.4|12625.7|12623.6|12624.4|12622.3|100
1631747700000|2021-09-15 23:15:00|12625.6|12623.5|12625.1|12623|12625.7|12623.6|12624.5|12622.4|83
1631748000000|2021-09-15 23:20:00|12625.2|12623.1|12623.7|12621.6|12625.2|12623.1|12623.6|12621.5|103
1631748300000|2021-09-15 23:25:00|12623.6|12621.5|12627.1|12625|12627.9|12626.2|12623.2|12621.4|187
1631748600000|2021-09-15 23:30:00|12627|12624.9|12627.1|12625|12627.3|12625.5|12625.8|12623.9|114
1631748900000|2021-09-15 23:35:00|12627|12624.9|12626.5|12624.4|12627|12625.3|12626.4|12624.3|83
1631749200000|2021-09-15 23:40:00|12626.4|12624.3|12625.7|12623.6|12626.9|12625.2|12624.8|12623|95
1631749500000|2021-09-15 23:45:00|12625.8|12623.7|12626|12623.9|12626.3|12624.2|12624.9|12623|80
1631749800000|2021-09-15 23:50:00|12626.1|12624|12620.1|12618|12626.2|12624.5|12619.8|12617.7|168
1631750100000|2021-09-15 23:55:00|12620.2|12618.1|12619.6|12617.5|12622|12619.9|12618.8|12616.9|259
1631750400000|2021-09-16 00:00:00|12619.9|12617.8|12619.1|12617|12628|12625.9|12617.8|12615.7|546
1631750700000|2021-09-16 00:05:00|12619|12616.9|12619|12616.9|12625|12622.9|12618.5|12616.7|377
1631751000000|2021-09-16 00:10:00|12619.1|12617|12619.7|12617.6|12620|12617.9|12618.6|12616.6|180
1631751300000|2021-09-16 00:15:00|12619.8|12617.7|12622.6|12620.5|12623.1|12621.2|12619.5|12617.6|227
1631751600000|2021-09-16 00:20:00|12622.5|12620.4|12623.6|12621.5|12625.9|12623.8|12622.1|12620|284
1631751900000|2021-09-16 00:25:00|12623.7|12621.6|12624.4|12622.3|12625.4|12623.5|12623.1|12621.4|213
1631752200000|2021-09-16 00:30:00|12624.8|12622.7|12625.1|12623|12625.7|12623.9|12623.2|12621.3|219
1631752500000|2021-09-16 00:35:00|12625.5|12623.4|12625.1|12623|12626.2|12624.1|12624.3|12622.2|185
1631752800000|2021-09-16 00:40:00|12624.7|12623.4|12621.6|12619.5|12624.8|12623.4|12620.8|12619.2|220
1631753100000|2021-09-16 00:45:00|12621.5|12619.4|12623.4|12622.1|12623.8|12622.2|12621|12619.4|225
1631753400000|2021-09-16 00:50:00|12623.3|12622|12623.8|12621.7|12623.9|12622.1|12620.8|12619.2|256
1631753700000|2021-09-16 00:55:00|12623.7|12621.6|12623.6|12621.5|12623.9|12622.1|12620.8|12619.1|259
1631754000000|2021-09-16 01:00:00|12623.7|12621.6|12626.2|12624.1|12628.7|12627.1|12623.5|12621.4|358
1631754300000|2021-09-16 01:05:00|12625.7|12624.4|12625.5|12623.4|12627.7|12626|12624.2|12622.5|289
1631754600000|2021-09-16 01:10:00|12625.4|12623.3|12626|12623.9|12626.8|12625.2|12624.2|12622.5|248
1631754900000|2021-09-16 01:15:00|12625.9|12623.8|12625.7|12623.6|12628.6|12626.9|12624.7|12623|231
1631755200000|2021-09-16 01:20:00|12625.6|12623.5|12628.2|12626.9|12628.7|12626.9|12624.8|12623|229
1631755500000|2021-09-16 01:25:00|12627.9|12626.6|12627|12624.9|12630|12628.2|12626.5|12624.7|254
1631755800000|2021-09-16 01:30:00|12626.7|12624.6|12632.8|12630.7|12634.1|12632|12623.9|12621.1|615
1631756100000|2021-09-16 01:35:00|12632.6|12630.5|12631.6|12629.5|12633.2|12631.5|12627.5|12625.9|390
1631756400000|2021-09-16 01:40:00|12631.4|12630.1|12632.5|12630.4|12633.6|12631.8|12630.5|12628.7|463
1631756700000|2021-09-16 01:45:00|12632.6|12630.5|12634.4|12632.3|12635|12633.4|12628.8|12627|341
1631757000000|2021-09-16 01:50:00|12634.3|12632.2|12633.5|12631.4|12636.5|12634.7|12632.7|12630.9|198
1631757300000|2021-09-16 01:55:00|12633.1|12631.8|12636.2|12634.9|12637.4|12635.6|12633.1|12631.8|200
1631757600000|2021-09-16 02:00:00|12636.3|12635|12640.6|12638.5|12641.5|12639.6|12634.9|12633.3|349
1631757900000|2021-09-16 02:05:00|12640|12638.7|12634.1|12632|12641.1|12639.5|12633.8|12631.9|328
1631758200000|2021-09-16 02:10:00|12634.2|12632.1|12635.1|12633|12636.7|12634.6|12633.6|12631.8|235
1631758500000|2021-09-16 02:15:00|12634.9|12632.8|12638.1|12636|12640.3|12638.4|12634.7|12632.8|342
1631758800000|2021-09-16 02:20:00|12638.2|12636.1|12636|12634.7|12638.7|12636.7|12635.1|12633.3|226
1631759100000|2021-09-16 02:25:00|12635.9|12634.6|12638.8|12636.7|12639.2|12637.5|12635.8|12634.1|367
1631759400000|2021-09-16 02:30:00|12638.9|12636.8|12638.3|12637|12640.6|12639|12637.1|12635.2|308
1631759700000|2021-09-16 02:35:00|12638.8|12636.7|12635|12632.9|12639.7|12638|12634.7|12632.7|254
1631760000000|2021-09-16 02:40:00|12634.9|12632.8|12633.7|12631.6|12635.4|12633.5|12632.4|12630.3|254
1631760300000|2021-09-16 02:45:00|12633.8|12631.7|12630.7|12628.6|12634.2|12632.5|12630.6|12628.5|282
1631760600000|2021-09-16 02:50:00|12630.8|12628.7|12631.8|12629.7|12632.7|12631|12630.6|12628.6|245
1631760900000|2021-09-16 02:55:00|12631.7|12629.6|12633.1|12631|12634.8|12632.8|12629.6|12627.9|324
1631761200000|2021-09-16 03:00:00|12633.6|12631.5|12635.3|12633.2|12636|12634.3|12633.2|12631.1|298
1631761500000|2021-09-16 03:05:00|12635.4|12633.3|12630.6|12628.5|12635.7|12633.9|12630.3|12628.2|232
1631761800000|2021-09-16 03:10:00|12630.7|12628.6|12633.6|12631.5|12634.1|12632.5|12630.7|12628.6|252
1631762100000|2021-09-16 03:15:00|12633.5|12631.4|12633.3|12631.2|12634.4|12632.8|12632.8|12630.9|253
1631762400000|2021-09-16 03:20:00|12633.2|12631.1|12634.1|12632|12635.8|12633.9|12632.7|12630.9|274
1631762700000|2021-09-16 03:25:00|12634.2|12632.1|12634.9|12632.8|12634.9|12633|12631.1|12629.4|195
1631763000000|2021-09-16 03:30:00|12634.8|12632.7|12636.3|12634.2|12637.3|12635.5|12633.7|12632|225
1631763300000|2021-09-16 03:35:00|12636.2|12634.1|12639.3|12638|12639.7|12638.1|12634.7|12632.6|262
1631763600000|2021-09-16 03:40:00|12639.2|12637.9|12639.6|12637.5|12641.1|12639.4|12638.3|12636.3|246
1631763900000|2021-09-16 03:45:00|12639.5|12637.4|12640.8|12638.7|12640.9|12639|12638|12636.2|228
1631764200000|2021-09-16 03:50:00|12640.7|12638.6|12640.7|12638.6|12642.5|12640.6|12639.9|12638.1|205
1631764500000|2021-09-16 03:55:00|12640.4|12638.3|12640.5|12638.4|12640.6|12638.7|12639.2|12637.4|106
1631764800000|2021-09-16 04:00:00|12640.3|12638.2|12639.8|12637.7|12640.5|12638.4|12637.8|12635.8|160
1631765100000|2021-09-16 04:05:00|12639.7|12637.6|12639.2|12637.1|12640.5|12638.7|12638.7|12636.9|159
1631765400000|2021-09-16 04:10:00|12639.1|12637|12640|12638.7|12640.7|12638.9|12638.8|12636.9|123
1631765700000|2021-09-16 04:15:00|12640.4|12638.3|12640.3|12638.2|12642.4|12640.3|12638.8|12637|190
1631766000000|2021-09-16 04:20:00|12640.4|12638.3|12639.6|12637.5|12641.3|12639.5|12639.4|12637.3|136
1631766300000|2021-09-16 04:25:00|12639.5|12637.4|12638.7|12636.6|12639.5|12637.8|12637.6|12635.9|149
1631766600000|2021-09-16 04:30:00|12638.8|12636.7|12639|12636.9|12639.9|12638.2|12637.4|12635.7|195
1631766900000|2021-09-16 04:35:00|12638.9|12636.8|12636.4|12634.3|12639.6|12637.7|12635.7|12634.2|229
1631767200000|2021-09-16 04:40:00|12636.5|12634.4|12636.6|12634.5|12637.4|12635.8|12636|12634.2|134
1631767500000|2021-09-16 04:45:00|12636.7|12634.6|12636.3|12634.2|12637|12635.5|12635|12633.3|140
1631767800000|2021-09-16 04:50:00|12635.9|12634.6|12635.9|12634.6|12637.4|12635.6|12635.4|12633.7|220
1631768100000|2021-09-16 04:55:00|12635.8|12634.5|12636.4|12634.3|12636.8|12635.4|12635.1|12633.3|204
1631768400000|2021-09-16 05:00:00|12636.5|12634.4|12637.4|12635.3|12637.9|12636.2|12635.2|12633.6|288
1631768700000|2021-09-16 05:05:00|12637.5|12635.4|12633.1|12631|12637.5|12635.6|12632.1|12630.4|230
1631769000000|2021-09-16 05:10:00|12633|12630.9|12634.3|12633|12635.1|12633|12632.7|12630.9|228
1631769300000|2021-09-16 05:15:00|12634.2|12632.9|12633.3|12632|12635.2|12633.9|12632.7|12631.1|200
1631769600000|2021-09-16 05:20:00|12633.6|12631.5|12632.6|12630.5|12634.9|12633.1|12632.1|12630.4|246
1631769900000|2021-09-16 05:25:00|12632.3|12631|12633.8|12632.5|12635.3|12633.6|12631.8|12630.1|340
1631770200000|2021-09-16 05:30:00|12633.9|12632.6|12638.3|12636.2|12638.6|12636.7|12633.9|12632.6|308
1631770500000|2021-09-16 05:35:00|12638.4|12636.3|12638.7|12636.6|12640.8|12639.3|12637.7|12636|381
1631770800000|2021-09-16 05:40:00|12638.8|12636.7|12638.9|12637.6|12641.2|12639.3|12637.9|12636.2|382
1631771100000|2021-09-16 05:45:00|12639|12637.7|12640.7|12638.6|12642|12640.2|12638.2|12636.4|308
1631771400000|2021-09-16 05:50:00|12640.6|12639.3|12641.5|12639.4|12645.1|12643|12640.6|12638.9|396
1631771700000|2021-09-16 05:55:00|12641.4|12639.3|12645.9|12643.8|12645.9|12644.1|12639.9|12638.1|395
1631772000000|2021-09-16 06:00:00|12646.4|12644.3|12643.2|12641.1|12647.3|12645.2|12640.1|12638|599
1631772300000|2021-09-16 06:05:00|12643.3|12641.2|12640.7|12639.4|12643.5|12641.8|12639.5|12637.4|453
1631772600000|2021-09-16 06:10:00|12640.8|12639.5|12640.7|12639.4|12643|12641.2|12640.2|12638.5|387
1631772900000|2021-09-16 06:15:00|12640.8|12639.5|12637.8|12635.7|12641.4|12640.1|12635.5|12633.4|500
1631773200000|2021-09-16 06:20:00|12637.6|12635.5|12638.9|12636.8|12640.4|12638.8|12636|12634.3|430
1631773500000|2021-09-16 06:25:00|12639|12636.9|12637.2|12635.1|12639.9|12638.1|12636.7|12634.8|341
1631773800000|2021-09-16 06:30:00|12637.1|12635|12644.5|12643.2|12645.7|12643.8|12637|12635|359
1631774100000|2021-09-16 06:35:00|12644.6|12643.3|12639.5|12638.2|12644.8|12643.3|12639.4|12637.8|350
1631774400000|2021-09-16 06:40:00|12639.4|12638.1|12637.9|12636.6|12640.1|12638.6|12637.1|12635.4|426
1631774700000|2021-09-16 06:45:00|12638.3|12636.2|12641.3|12639.2|12642.5|12640.7|12637.7|12636|477
1631775000000|2021-09-16 06:50:00|12641.2|12639.1|12649.7|12647.6|12649.7|12648|12640.1|12638.3|499
1631775300000|2021-09-16 06:55:00|12649.6|12647.5|12648.8|12646.7|12650.5|12648.6|12646.7|12644.9|629
1631775600000|2021-09-16 07:00:00|12648.7|12646.6|12636.1|12634|12650.5|12648.9|12636.1|12634|823
1631775900000|2021-09-16 07:05:00|12636.2|12634.1|12638.2|12636.1|12638.3|12636.3|12635.1|12633|599
1631776200000|2021-09-16 07:10:00|12638.1|12636|12639.1|12637|12644.6|12642.5|12637.3|12635.2|489
1631776500000|2021-09-16 07:15:00|12639|12636.9|12633.1|12631|12642.2|12640.6|12632.8|12630.7|468
1631776800000|2021-09-16 07:20:00|12633|12630.9|12633|12631.7|12635.9|12634.1|12631.8|12629.7|650
1631777100000|2021-09-16 07:25:00|12633.3|12632|12633.3|12631.2|12636.7|12634.7|12632.7|12630.9|539
1631777400000|2021-09-16 07:30:00|12633.2|12631.1|12636.3|12634.2|12636.8|12634.8|12631.3|12629.5|520
1631777700000|2021-09-16 07:35:00|12636.2|12634.1|12639.6|12637.5|12640.6|12638.9|12634.9|12633.1|378
1631778000000|2021-09-16 07:40:00|12639.7|12637.6|12637.2|12635.9|12639.9|12638.1|12631.8|12630|467
1631778300000|2021-09-16 07:45:00|12637.1|12635.8|12638.3|12637|12639.9|12638.3|12636.6|12635|444
1631778600000|2021-09-16 07:50:00|12638.7|12636.6|12644.7|12642.6|12645.1|12643.4|12637.8|12636.1|448
1631778900000|2021-09-16 07:55:00|12644.6|12642.5|12640.2|12638.9|12644.7|12642.7|12635.4|12633.6|540
1631779200000|2021-09-16 08:00:00|12640.3|12639|12637|12635.7|12643.5|12641.5|12636|12634.2|433
1631779500000|2021-09-16 08:05:00|12637.5|12635.4|12636.8|12635.5|12638.7|12637|12635.4|12633.6|333
1631779800000|2021-09-16 08:10:00|12636.7|12635.4|12642.5|12641.2|12643|12641.2|12636.7|12635.2|466
1631780100000|2021-09-16 08:15:00|12642.6|12641.3|12640.3|12639|12643.8|12641.7|12639.5|12637.9|488
1631780400000|2021-09-16 08:20:00|12640.4|12639.1|12645.6|12643.5|12645.7|12643.9|12639.6|12637.9|465
1631780700000|2021-09-16 08:25:00|12646.1|12644|12644.7|12643.4|12648.7|12646.8|12643.8|12642.4|503
1631781000000|2021-09-16 08:30:00|12645.1|12643|12649.1|12647.8|12649.9|12648.3|12643.2|12641.6|530
1631781300000|2021-09-16 08:35:00|12649.3|12648|12649.8|12648.5|12651.1|12649.4|12648.1|12646.4|449
1631781600000|2021-09-16 08:40:00|12649.9|12648.6|12648|12646.7|12652.5|12650.5|12648|12646.7|376
1631781900000|2021-09-16 08:45:00|12647.9|12646.6|12645.9|12643.8|12648.4|12646.7|12642|12640.1|355
1631782200000|2021-09-16 08:50:00|12646|12643.9|12640.5|12638.4|12646.5|12644.4|12639.2|12637.1|446
1631782500000|2021-09-16 08:55:00|12640.7|12638.6|12638.1|12636|12641.4|12639.3|12636.8|12635|314
1631782800000|2021-09-16 09:00:00|12638.2|12636.1|12637.2|12635.1|12639|12637.3|12634.6|12632.7|390
1631783100000|2021-09-16 09:05:00|12637.1|12635|12642.2|12640.1|12642.2|12640.3|12637.1|12635|273
1631783400000|2021-09-16 09:10:00|12642.1|12640|12644.3|12643|12644.7|12643.1|12641|12639.3|437
1631783700000|2021-09-16 09:15:00|12644.2|12642.9|12646.2|12644.1|12647.3|12645.6|12643.3|12641.6|357
1631784000000|2021-09-16 09:20:00|12645.4|12643.7|12638.5|12637.2|12646.1|12644.5|12638.4|12636.7|428
1631784300000|2021-09-16 09:25:00|12638.4|12637.1|12636.4|12635.1|12639.6|12637.9|12636.2|12634.5|330
1631784600000|2021-09-16 09:30:00|12636.5|12635.2|12638.6|12637.3|12640.3|12639|12636.4|12635.1|317
1631784900000|2021-09-16 09:35:00|12638.7|12637.4|12637|12635.7|12639.1|12637.5|12635.5|12634.2|354
1631785200000|2021-09-16 09:40:00|12637.1|12635.8|12642.5|12641.2|12642.8|12641.5|12636.3|12634.7|399
1631785500000|2021-09-16 09:45:00|12642.4|12641.1|12642.5|12641.2|12646.2|12644.8|12642.2|12640.5|315
1631785800000|2021-09-16 09:50:00|12642.4|12641.1|12643.4|12642.1|12644.6|12643|12641.4|12639.7|337
1631786100000|2021-09-16 09:55:00|12643.5|12642.2|12641.5|12639.4|12647|12645.3|12640.4|12638.7|340
1631786400000|2021-09-16 10:00:00|12641.6|12639.5|12638.7|12636.6|12643.8|12641.7|12638.6|12636.5|369
1631786700000|2021-09-16 10:05:00|12638.8|12636.7|12642|12640.7|12642.1|12640.8|12638.8|12636.7|324
1631787000000|2021-09-16 10:10:00|12642.1|12640.8|12644.2|12642.9|12645.5|12643.9|12642|12640.7|355
1631787300000|2021-09-16 10:15:00|12644.3|12643|12640.3|12639|12644.9|12643.2|12639.2|12637.7|384
1631787600000|2021-09-16 10:20:00|12640.2|12638.9|12640.8|12639.5|12641.5|12639.8|12639.3|12637.7|333
1631787900000|2021-09-16 10:25:00|12640.9|12639.6|12646.8|12644.7|12647|12645.2|12640.7|12639.1|267
1631788200000|2021-09-16 10:30:00|12646|12644.6|12641.1|12639|12646.2|12644.8|12640.4|12638.9|387
1631788500000|2021-09-16 10:35:00|12641.3|12639.2|12636.2|12634.9|12641.5|12639.8|12635.3|12633.7|396
1631788800000|2021-09-16 10:40:00|12636|12634.7|12638.1|12636|12638.9|12637.3|12635.2|12633.6|405
1631789100000|2021-09-16 10:45:00|12638|12635.9|12636.9|12635.6|12639.1|12637.3|12635.6|12633.8|251
1631789400000|2021-09-16 10:50:00|12637|12635.7|12635|12632.9|12637.9|12636|12634.5|12632.7|247
1631789700000|2021-09-16 10:55:00|12634.9|12632.8|12634.2|12632.1|12635.9|12634.3|12633.6|12631.9|195
1631790000000|2021-09-16 11:00:00|12634.1|12632|12631.4|12630.1|12634.6|12633.2|12630.1|12628.5|265
1631790300000|2021-09-16 11:05:00|12631.5|12630.2|12632.3|12631|12634|12632.6|12630.8|12629.3|349
1631790600000|2021-09-16 11:10:00|12632.4|12631.1|12635.4|12634.1|12636.5|12634.6|12632|12630.7|285
1631790900000|2021-09-16 11:15:00|12635.5|12634.2|12634|12631.9|12636|12634.3|12633.2|12631.9|308
1631791200000|2021-09-16 11:20:00|12634.1|12632|12634.8|12632.7|12635.2|12633.4|12633.5|12631.9|300
1631791500000|2021-09-16 11:25:00|12634.9|12632.8|12632.4|12631.1|12634.9|12633.2|12632.3|12630.6|418
1631791800000|2021-09-16 11:30:00|12632.5|12631.2|12633|12631.7|12633.7|12632|12630.7|12629|440
1631792100000|2021-09-16 11:35:00|12633.3|12632|12633.5|12631.4|12635.1|12633.4|12631.4|12629.7|367
1631792400000|2021-09-16 11:40:00|12633.4|12631.3|12630|12628.7|12633.7|12631.9|12628.3|12626.5|467
1631792700000|2021-09-16 11:45:00|12630.1|12628.8|12630.6|12629.3|12632.1|12630.3|12627.7|12626.2|365
1631793000000|2021-09-16 11:50:00|12630.7|12629.4|12630.8|12629.5|12632.9|12631.3|12629.9|12628.2|330
1631793300000|2021-09-16 11:55:00|12630.7|12629.4|12633.2|12631.9|12634.5|12632.9|12629.9|12628.3|327
1631793600000|2021-09-16 12:00:00|12633.4|12632.1|12637.8|12636.5|12637.9|12636.6|12633.4|12632.1|537
1631793900000|2021-09-16 12:05:00|12637.9|12636.6|12638.7|12637.4|12639.3|12637.7|12636.3|12635|361
1631794200000|2021-09-16 12:10:00|12638.6|12637.3|12636.6|12634.5|12639|12637.5|12635.4|12634|373
1631794500000|2021-09-16 12:15:00|12636.7|12634.6|12642.8|12641.5|12643.8|12642.3|12636.3|12634.5|455
1631794800000|2021-09-16 12:20:00|12642.7|12641.4|12646|12644.7|12648|12646.5|12640.2|12638.7|619
1631795100000|2021-09-16 12:25:00|12646.1|12644.8|12646.2|12639.6|12651.4|12649.8|12644|12638.3|628
1631795400000|2021-09-16 12:30:00|12646.3|12639.3|12636.1|12634|12649.2|12645.3|12628.8|12626.7|1341
1631795700000|2021-09-16 12:35:00|12636.7|12634.6|12642.2|12640.9|12646.2|12644.1|12635.7|12633.9|989
1631796000000|2021-09-16 12:40:00|12642.3|12641|12648.1|12646|12648.8|12647.1|12641.7|12639.9|817
1631796300000|2021-09-16 12:45:00|12648.2|12646.1|12645.9|12644.6|12649.8|12647.9|12639.9|12637.8|792
1631796600000|2021-09-16 12:50:00|12646.5|12644.4|12646.4|12644.3|12647.5|12645.7|12642|12640.2|859
1631796900000|2021-09-16 12:55:00|12646.5|12644.4|12641.4|12640.1|12647.9|12646.2|12641.4|12639.6|719
1631797200000|2021-09-16 13:00:00|12641.9|12639.8|12648.1|12646|12649.6|12648|12641.9|12639.8|733
1631797500000|2021-09-16 13:05:00|12648.2|12646.1|12652.5|12651.2|12652.8|12651.3|12647.3|12645.7|682
1631797800000|2021-09-16 13:10:00|12652.6|12651.3|12653.8|12651.7|12656.3|12654.6|12650.7|12649|685
1631798100000|2021-09-16 13:15:00|12653.7|12652.4|12651.1|12649.8|12655|12653.3|12651|12649.2|542
1631798400000|2021-09-16 13:20:00|12650.9|12649.6|12650.5|12648.4|12652.4|12650.9|12646.2|12644.8|559
1631798700000|2021-09-16 13:25:00|12649.7|12648|12655.8|12653.7|12657.9|12656.1|12649.7|12647.8|561
1631799000000|2021-09-16 13:30:00|12656|12653.9|12649.6|12647.5|12656.5|12654.8|12644.6|12642.5|1108
1631799300000|2021-09-16 13:35:00|12649.8|12647.7|12658.4|12656.3|12658.9|12657.2|12649.4|12647.5|902
1631799600000|2021-09-16 13:40:00|12658.3|12656.2|12660.2|12658.1|12661.8|12660|12656.7|12655.2|899
1631799900000|2021-09-16 13:45:00|12659.7|12658.4|12670.3|12668.2|12675.5|12673.5|12658.9|12657.1|1147
1631800200000|2021-09-16 13:50:00|12669.9|12668.6|12669.5|12667.4|12672.7|12670.6|12659.7|12657.6|1117
1631800500000|2021-09-16 13:55:00|12669.4|12667.3|12667.5|12666.2|12671.1|12669.4|12662.2|12660.1|922
1631800800000|2021-09-16 14:00:00|12667.6|12666.3|12678.2|12676.9|12682.7|12680.6|12667.6|12666|1074
1631801100000|2021-09-16 14:05:00|12678.1|12676.8|12679.1|12677|12682.1|12680.8|12676.5|12675|1013
1631801400000|2021-09-16 14:10:00|12678.7|12677.4|12679.3|12678|12681.5|12679.8|12674|12671.9|902
1631801700000|2021-09-16 14:15:00|12679.4|12678.1|12677.9|12676.6|12682.9|12681.3|12677.7|12675.9|795
1631802000000|2021-09-16 14:20:00|12678.2|12676.1|12685.3|12683.2|12685.6|12683.7|12677|12675.7|827
1631802300000|2021-09-16 14:25:00|12684.9|12683.6|12688|12686.7|12688.6|12687.1|12684.6|12683.3|747
1631802600000|2021-09-16 14:30:00|12688.1|12686.8|12688.7|12686.6|12700.6|12698.5|12688.1|12686.5|891
1631802900000|2021-09-16 14:35:00|12688.3|12687|12685.3|12684|12694.1|12692|12683.7|12682.1|781
1631803200000|2021-09-16 14:40:00|12685.4|12684.1|12686.7|12685.4|12689.5|12687.8|12683.4|12681.8|897
1631803500000|2021-09-16 14:45:00|12687.2|12685.1|12688.4|12686.3|12691.1|12689|12682.5|12681.2|894
1631803800000|2021-09-16 14:50:00|12688.2|12686.9|12693.4|12692.1|12693.6|12692.2|12686.1|12684.8|937
1631804100000|2021-09-16 14:55:00|12693.5|12692.2|12693.5|12692.2|12699|12697.7|12693.2|12691.7|876
1631804400000|2021-09-16 15:00:00|12693.6|12692.3|12693.6|12691.5|12698|12695.9|12687.1|12685|921
1631804700000|2021-09-16 15:05:00|12693.7|12691.6|12696|12694.7|12699.5|12697.9|12692.6|12690.9|752
1631805000000|2021-09-16 15:10:00|12695.6|12694.3|12688.6|12687.3|12696.2|12694.5|12686|12684.3|601
1631805300000|2021-09-16 15:15:00|12688.7|12687.4|12690.3|12689|12695.7|12694.1|12688.6|12687.3|624
1631805600000|2021-09-16 15:20:00|12690.2|12688.9|12687|12685.7|12691.7|12690.1|12686.4|12684.8|595
1631805900000|2021-09-16 15:25:00|12687.3|12685.2|12689.5|12688.2|12690.6|12689.3|12685.8|12684.5|635
1631806200000|2021-09-16 15:30:00|12689.6|12688.3|12683.8|12682.5|12690.6|12689|12683.3|12681.7|595
1631806500000|2021-09-16 15:35:00|12683.7|12682.4|12683.8|12682.5|12685|12683.5|12682.5|12681.1|470
1631806800000|2021-09-16 15:40:00|12683.9|12682.6|12684.8|12683.5|12688.4|12686.9|12682|12680.4|533
1631807100000|2021-09-16 15:45:00|12684.7|12683.4|12683.7|12682.4|12686.7|12685|12682.8|12681.5|539
1631807400000|2021-09-16 15:50:00|12683.8|12682.5|12683.1|12681|12685|12683.4|12680.9|12679.6|620
1631807700000|2021-09-16 15:55:00|12683|12680.9|12681|12679.7|12683.4|12681.8|12678.8|12677.3|518
1631808000000|2021-09-16 16:00:00|12680.9|12679.6|12685.7|12684.4|12685.9|12684.6|12680.5|12678.9|477
1631808300000|2021-09-16 16:05:00|12685.6|12684.3|12679|12677.7|12686.4|12684.7|12678.8|12677|403
1631808600000|2021-09-16 16:10:00|12679.1|12677.8|12683.7|12682.4|12685.4|12683.8|12678.8|12677.1|401
1631808900000|2021-09-16 16:15:00|12683.6|12682.3|12680.5|12679.2|12684.1|12682.6|12679.7|12678.1|499
1631809200000|2021-09-16 16:20:00|12680.4|12679.1|12682|12680.7|12683.9|12682.2|12680.1|12678.6|400
1631809500000|2021-09-16 16:25:00|12682.1|12680.8|12686|12684.7|12686.5|12685|12681.2|12679.9|312
1631809800000|2021-09-16 16:30:00|12686.1|12684.8|12685.8|12684.5|12687.6|12686.1|12684.9|12683.6|275
1631810100000|2021-09-16 16:35:00|12685.9|12684.6|12686.8|12685.5|12687.7|12686.4|12685.1|12683.6|405
1631810400000|2021-09-16 16:40:00|12686.9|12685.6|12686.9|12685.6|12688.1|12686.4|12685.8|12684.5|298
1631810700000|2021-09-16 16:45:00|12686.7|12685.4|12686.4|12685.1|12687.5|12686.1|12685.9|12684.2|234
1631811000000|2021-09-16 16:50:00|12686.5|12685.2|12689.8|12688.5|12690.2|12688.5|12686.5|12684.7|364
1631811300000|2021-09-16 16:55:00|12689.7|12688.4|12686.9|12685.6|12689.7|12688.4|12685.6|12684.3|458
1631811600000|2021-09-16 17:00:00|12686.7|12685.4|12687|12684.9|12687.7|12686.4|12685|12683.4|467
1631811900000|2021-09-16 17:05:00|12686.4|12685.1|12689|12687.7|12689.9|12688.2|12685.9|12684.3|504
1631812200000|2021-09-16 17:10:00|12689.6|12688.3|12689.9|12688.6|12691.1|12689.6|12688.3|12686.6|415
1631812500000|2021-09-16 17:15:00|12690|12688.7|12686.8|12685.5|12690.2|12688.9|12686.8|12685.3|334
1631812800000|2021-09-16 17:20:00|12687.3|12685.2|12688.6|12687.3|12689.4|12687.9|12686.1|12684.7|372
1631813100000|2021-09-16 17:25:00|12688.7|12687.4|12689.8|12688.5|12690.5|12688.9|12688.2|12686.6|346
1631813400000|2021-09-16 17:30:00|12689.9|12688.6|12690.8|12689.5|12691.6|12690.3|12689.1|12687.4|362
1631813700000|2021-09-16 17:35:00|12690.7|12689.4|12691.2|12689.9|12691.7|12690.1|12689.7|12688|250
1631814000000|2021-09-16 17:40:00|12691.3|12690|12689.7|12688.4|12691.3|12690|12689.4|12687.5|240
1631814300000|2021-09-16 17:45:00|12690.1|12688|12689.3|12688|12690.2|12688.9|12689.1|12687.4|166
1631814600000|2021-09-16 17:50:00|12689.2|12687.9|12683.3|12682|12689.9|12688.3|12683|12681.5|375
1631814900000|2021-09-16 17:55:00|12683.4|12682.1|12684.2|12682.9|12685.1|12683.4|12681.8|12680.2|377
1631815200000|2021-09-16 18:00:00|12684.3|12683|12685.2|12683.9|12686|12684.2|12683.4|12681.8|434
1631815500000|2021-09-16 18:05:00|12685.3|12684|12681.9|12680.6|12685.6|12684|12680.1|12678.5|338
1631815800000|2021-09-16 18:10:00|12681.8|12680.5|12680.3|12679|12682.2|12680.6|12676.4|12674.8|515
1631816100000|2021-09-16 18:15:00|12680.2|12678.9|12678.8|12677.5|12680.6|12679.1|12677.7|12676.4|454
1631816400000|2021-09-16 18:20:00|12678.7|12677.4|12680.7|12678.6|12681.1|12679.5|12677.1|12675.5|296
1631816700000|2021-09-16 18:25:00|12680.2|12678.9|12680.1|12678|12681.4|12679.8|12679.3|12677.7|379
1631817000000|2021-09-16 18:30:00|12680|12677.9|12677|12675.7|12681.6|12680|12676.6|12675.3|416
1631817300000|2021-09-16 18:35:00|12676.9|12675.6|12679.1|12677|12679.2|12677.6|12676.3|12674.2|310
1631817600000|2021-09-16 18:40:00|12679|12676.9|12679.1|12677|12679.2|12677.7|12677.9|12676|213
1631817900000|2021-09-16 18:45:00|12679|12676.9|12677.8|12676.5|12679.9|12678.2|12677.8|12676.1|286
1631818200000|2021-09-16 18:50:00|12677.9|12676.6|12679.3|12678|12681.8|12680.5|12677.9|12676.6|384
1631818500000|2021-09-16 18:55:00|12679.4|12678.1|12679.5|12678.2|12680.3|12679|12677.5|12676.2|380
1631818800000|2021-09-16 19:00:00|12679.6|12678.3|12678.2|12676.1|12680.1|12678.8|12672.5|12670.4|629
1631819100000|2021-09-16 19:05:00|12678.1|12676|12672|12670.7|12678.7|12676.9|12669.2|12667.1|752
1631819400000|2021-09-16 19:10:00|12671.9|12670.6|12674.4|12673.1|12675|12673.3|12668.9|12667|507
1631819700000|2021-09-16 19:15:00|12674.3|12673|12677.9|12676.6|12679.8|12678|12674.2|12672.9|434
1631820000000|2021-09-16 19:20:00|12677.8|12676.5|12678.2|12676.1|12678.9|12677.1|12675.2|12673.5|484
1631820300000|2021-09-16 19:25:00|12678.1|12676|12686.9|12684.8|12687|12685.6|12678|12675.9|535
1631820600000|2021-09-16 19:30:00|12687.1|12685|12682.1|12680|12687.3|12685.7|12681.8|12680|571
1631820900000|2021-09-16 19:35:00|12681.8|12680.5|12682.9|12680.8|12683.3|12681.5|12680.2|12678.3|506
1631821200000|2021-09-16 19:40:00|12683|12680.9|12682|12680.7|12683.2|12681.2|12680.1|12678.4|428
1631821500000|2021-09-16 19:45:00|12682.1|12680.8|12685.4|12683.3|12685.5|12683.7|12682.1|12680.3|513
1631821800000|2021-09-16 19:50:00|12685|12682.9|12682.8|12681.5|12685.5|12683.7|12681.7|12679.9|633
1631822100000|2021-09-16 19:55:00|12682.9|12681.6|12680.8|12678.7|12685.3|12683.9|12680.8|12678.7|538
1631822400000|2021-09-16 20:00:00|12680.3|12679|12680.5|12678.4|12681.3|12679.2|12676.2|12674.3|508
1631822700000|2021-09-16 20:05:00|12680.6|12678.5|12681.3|12679.2|12683.1|12681.3|12680.4|12678.5|259
1631823000000|2021-09-16 20:10:00|12681.1|12679.8|12682.4|12680.3|12683.4|12681.4|12680.9|12678.8|222
1631823300000|2021-09-16 20:15:00|12682.3|12680.2|12680.2|12678.1|12682.7|12680.6|12680|12677.9|220
1631823600000|2021-09-16 20:20:00|12680.3|12678.2|12681.1|12679|12683.5|12681.4|12680.3|12678.2|191
1631823900000|2021-09-16 20:25:00|12681.3|12679.2|12682.3|12680.2|12682.9|12681.1|12680.3|12678.4|170
1631824200000|2021-09-16 20:30:00|12682.4|12680.3|12683.1|12681|12683.7|12681.6|12682.3|12680.2|150
1631824500000|2021-09-16 20:35:00|12683|12680.9|12685.3|12683.2|12685.6|12683.5|12683|12680.9|182
1631824800000|2021-09-16 20:40:00|12685.2|12683.1|12686.7|12684.6|12686.8|12685.1|12685.2|12683.1|134
1631825100000|2021-09-16 20:45:00|12686.5|12684.4|12685.8|12683.7|12686.6|12684.5|12684.6|12682.5|184
1631825400000|2021-09-16 20:50:00|12685.9|12683.8|12685.1|12683|12686.2|12684.1|12684.7|12682.6|187
1631825700000|2021-09-16 20:55:00|12685|12682.9|12685.6|12681.7|12686.7|12684.2|12683.9|12681.2|383
1631826000000|2021-09-16 21:00:00|12685.9|12681.3|12683.5|12676.5|12686.9|12684.1|12683.5|12676.5|48
1631826300000|2021-09-16 21:05:00|12685.4|12678.4|12681.3|12675.4|12686.3|12679.3|12680.3|12673.3|132
1631826600000|2021-09-16 21:10:00|12681.4|12675.3|12684.7|12678.9|12686.4|12680.3|12680.5|12674.4|197
1631826900000|2021-09-16 21:15:00|12684.3|12678.7|12685.8|12678.8|12686.9|12681|12684.3|12677.6|113
1631827200000|2021-09-16 21:20:00|12685.6|12678.6|12683.8|12676.8|12686.8|12681.6|12682|12675.5|174
1631827500000|2021-09-16 21:25:00|12683.7|12676.7|12684.2|12677.2|12684.9|12677.9|12681.8|12674.8|139
1631827800000|2021-09-16 21:30:00|12684|12677|12683.2|12676.2|12685.5|12678.5|12683.1|12676.1|148
1631828100000|2021-09-16 21:35:00|12684.4|12677.4|12685.7|12680.2|12686.7|12681.1|12682.9|12676.1|150
1631828400000|2021-09-16 21:40:00|12686.5|12680.3|12685.7|12680.8|12686.9|12684.1|12685.3|12679.6|192
1631828700000|2021-09-16 21:45:00|12685.6|12680.6|12685.3|12680.2|12686.2|12681.2|12684.5|12679|139
1631829000000|2021-09-16 21:50:00|12685.2|12680.3|12685.5|12679.8|12686|12680.9|12684.2|12679|178
1631829300000|2021-09-16 21:55:00|12685.2|12680.1|12685.1|12680.5|12686.3|12680.9|12684.2|12679.3|116
1631829600000|2021-09-16 22:00:00|12685.4|12680.4|12687.2|12680.2|12688.4|12683.1|12684.6|12678.1|467
1631829900000|2021-09-16 22:05:00|12687.1|12680.1|12686.9|12680.3|12688.1|12682.4|12683.7|12677.5|358
1631830200000|2021-09-16 22:10:00|12686.3|12680.5|12685.2|12682.4|12687.2|12683.1|12683.8|12676.9|322
1631830500000|2021-09-16 22:15:00|12685.7|12682.8|12684.6|12682.1|12686.2|12683.3|12684|12681.7|154
1631830800000|2021-09-16 22:20:00|12684.7|12682.2|12684.1|12682|12685.1|12683|12683.9|12681.6|154
1631831100000|2021-09-16 22:25:00|12684|12681.9|12684.4|12682.3|12685.2|12683.1|12684|12681.8|140
1631831400000|2021-09-16 22:30:00|12684.5|12682.4|12685.4|12683.3|12686.3|12683.8|12684.5|12682.4|136
1631831700000|2021-09-16 22:35:00|12685.3|12683.2|12685|12682.9|12685.9|12683.6|12684.7|12682.6|110
1631832000000|2021-09-16 22:40:00|12684.9|12682.8|12684.9|12682.8|12685.5|12683.4|12684.6|12682.5|53
1631832300000|2021-09-16 22:45:00|12684.6|12682.5|12685.4|12683.3|12685.5|12683.4|12684.5|12682.4|78
1631832600000|2021-09-16 22:50:00|12685.2|12683.1|12684.1|12682|12685.5|12683.4|12683.9|12681.8|83
1631832900000|2021-09-16 22:55:00|12684.2|12682.1|12682.1|12680|12684.2|12682.1|12681.7|12680|150
1631833200000|2021-09-16 23:00:00|12682.2|12680.1|12678.1|12676|12682.3|12680.2|12677.6|12675.5|201
1631833500000|2021-09-16 23:05:00|12678.3|12676.2|12678.3|12676.2|12678.5|12677.1|12677.8|12676.1|95
1631833800000|2021-09-16 23:10:00|12678.4|12676.3|12682.2|12680.1|12682.4|12680.3|12678.3|12676.2|137
1631834100000|2021-09-16 23:15:00|12682.3|12680.2|12680.9|12678.8|12682.4|12680.7|12680.3|12678.3|129
1631834400000|2021-09-16 23:20:00|12681|12678.9|12681|12678.9|12681|12679.2|12680.2|12678.4|59
1631834700000|2021-09-16 23:25:00|12680.9|12678.8|12682.4|12680.3|12682.8|12680.7|12680.9|12678.8|93
1631835000000|2021-09-16 23:30:00|12682.3|12680.2|12682.1|12680|12682.8|12680.9|12681.9|12679.8|84
1631835300000|2021-09-16 23:35:00|12682|12679.9|12682.1|12680|12682.7|12680.9|12681.7|12679.8|79
1631835600000|2021-09-16 23:40:00|12682.2|12680.1|12683.8|12681.7|12684.5|12682.4|12682.2|12680.1|164
1631835900000|2021-09-16 23:45:00|12683.7|12681.6|12683.8|12681.7|12685.8|12683.7|12683.6|12681.6|160
1631836200000|2021-09-16 23:50:00|12684.1|12682|12684.5|12682.4|12684.8|12683.2|12683.3|12681.3|119
1631836500000|2021-09-16 23:55:00|12684.6|12682.5|12683.1|12681|12685.4|12683.3|12681.7|12679.7|144
1631836800000|2021-09-17 00:00:00|12683.2|12681.1|12680.3|12679|12684.6|12682.9|12679.8|12677.7|377
1631837100000|2021-09-17 00:05:00|12680.4|12679.1|12683.7|12682.4|12684.6|12683.3|12680.3|12678.8|308
1631837400000|2021-09-17 00:10:00|12683.6|12682.3|12685|12683.7|12685.4|12683.8|12682.6|12680.8|264
1631837700000|2021-09-17 00:15:00|12685.1|12683.8|12687|12684.9|12687.1|12685.4|12683.3|12681.6|289
1631838000000|2021-09-17 00:20:00|12686.9|12684.8|12687.3|12686|12688|12686.5|12686.4|12684.3|226
1631838300000|2021-09-17 00:25:00|12687.4|12686.1|12686.4|12684.3|12688.1|12686.1|12685.8|12684|226
1631838600000|2021-09-17 00:30:00|12686.5|12684.4|12684.1|12682.8|12686.6|12684.8|12683.4|12681.7|260
1631838900000|2021-09-17 00:35:00|12683.8|12682.5|12686.6|12684.5|12686.7|12685.1|12683.7|12682.3|227
1631839200000|2021-09-17 00:40:00|12686.5|12684.4|12688.6|12686.5|12690.9|12689.2|12685.6|12683.9|242
1631839500000|2021-09-17 00:45:00|12688.7|12686.6|12689.7|12687.6|12690.7|12688.6|12688.5|12686.4|194
1631839800000|2021-09-17 00:50:00|12689.9|12687.8|12690.9|12688.8|12691.7|12689.6|12688.5|12686.4|263
1631840100000|2021-09-17 00:55:00|12691|12688.9|12690.9|12688.8|12691.7|12689.9|12689.8|12687.9|238
1631840400000|2021-09-17 01:00:00|12690.8|12688.7|12688.4|12686.3|12690.9|12688.8|12686.7|12685|291
1631840700000|2021-09-17 01:05:00|12688.3|12686.2|12684.2|12682.9|12689.1|12687.4|12684.2|12682.9|286
1631841000000|2021-09-17 01:10:00|12684.3|12683|12680.1|12678|12686.4|12684.7|12679.4|12677.3|292
1631841300000|2021-09-17 01:15:00|12680.2|12678.1|12679.8|12677.7|12682.1|12680.3|12679.1|12677.5|333
1631841600000|2021-09-17 01:20:00|12679.9|12677.8|12681.6|12679.5|12683|12680.9|12677.5|12675.8|263
1631841900000|2021-09-17 01:25:00|12681.7|12679.6|12681|12678.9|12683.9|12681.8|12680.7|12678.8|258
1631842200000|2021-09-17 01:30:00|12681.1|12679|12684.6|12682.5|12688.8|12687.1|12681.1|12679|471
1631842500000|2021-09-17 01:35:00|12684.7|12682.6|12679.5|12677.4|12684.8|12683.1|12678.2|12676.5|316
1631842800000|2021-09-17 01:40:00|12679.4|12677.3|12682.8|12680.7|12686.1|12684|12677.6|12675.8|523
1631843100000|2021-09-17 01:45:00|12682.2|12680.9|12683.6|12681.5|12685.8|12683.7|12681.6|12679.5|414
1631843400000|2021-09-17 01:50:00|12683.7|12681.6|12688.3|12687|12688.7|12687|12683.3|12681.6|410
1631843700000|2021-09-17 01:55:00|12688.2|12686.9|12689.6|12688.3|12691.5|12690.1|12688.1|12686.2|419
1631844000000|2021-09-17 02:00:00|12690|12687.9|12688.1|12686|12691|12689.1|12687.2|12685.5|339
1631844300000|2021-09-17 02:05:00|12687.5|12686.2|12689.1|12687.8|12690.1|12688.4|12687.2|12685.6|296
1631844600000|2021-09-17 02:10:00|12689|12687.7|12684.1|12682|12689.4|12688|12683.9|12682|268
1631844900000|2021-09-17 02:15:00|12684|12681.9|12683.5|12681.4|12687.6|12685.9|12682.4|12680.7|374
1631845200000|2021-09-17 02:20:00|12683.1|12681.8|12681.7|12679.6|12683.5|12681.9|12679.8|12677.7|235
1631845500000|2021-09-17 02:25:00|12681.3|12680|12681.8|12680.5|12682.3|12680.7|12679.7|12678.3|233
1631845800000|2021-09-17 02:30:00|12682.2|12680.1|12682.7|12681.4|12684.6|12682.8|12681.3|12679.7|390
1631846100000|2021-09-17 02:35:00|12683.1|12681|12685.8|12684.5|12686.9|12684.8|12681.9|12680.2|467
1631846400000|2021-09-17 02:40:00|12685.9|12684.6|12683.9|12682.6|12687.5|12685.7|12682.9|12681.4|400
1631846700000|2021-09-17 02:45:00|12683.8|12682.5|12684.4|12682.3|12684.6|12682.8|12681.1|12679|361
1631847000000|2021-09-17 02:50:00|12684.3|12682.2|12683.1|12681.8|12685.4|12683.5|12683|12681.5|258
1631847300000|2021-09-17 02:55:00|12682.7|12681.4|12680.7|12679.4|12684.7|12683|12678.8|12677.4|424
1631847600000|2021-09-17 03:00:00|12680.6|12679.3|12679.8|12678.5|12681.2|12679.5|12679|12677.4|295
1631847900000|2021-09-17 03:05:00|12679.4|12678.1|12680.2|12678.1|12682.3|12680.2|12676.8|12675.1|345
1631848200000|2021-09-17 03:10:00|12680.3|12678.2|12677.2|12675.1|12680.6|12678.6|12676.4|12674.7|223
1631848500000|2021-09-17 03:15:00|12677.3|12675.2|12676.6|12674.5|12678.7|12677.1|12674.6|12673.3|305
1631848800000|2021-09-17 03:20:00|12676.5|12674.4|12677.6|12676.3|12678.2|12676.6|12676|12674.2|285
1631849100000|2021-09-17 03:25:00|12677.9|12675.8|12678.3|12676.2|12679.7|12677.9|12676.1|12674.3|408
1631849400000|2021-09-17 03:30:00|12678.2|12676.1|12680.6|12678.5|12681.5|12680.2|12677.4|12676.1|344
1631849700000|2021-09-17 03:35:00|12680.7|12678.6|12681|12678.9|12681.6|12679.8|12679.6|12678.1|164
1631850000000|2021-09-17 03:40:00|12680.8|12679.5|12679.3|12677.2|12681.5|12679.8|12678.1|12676.4|212
1631850300000|2021-09-17 03:45:00|12679.2|12677.1|12674.9|12672.8|12680.4|12678.8|12674.8|12672.7|147
1631850600000|2021-09-17 03:50:00|12674.8|12672.7|12672.2|12670.1|12675.4|12673.7|12671.7|12670|304
1631850900000|2021-09-17 03:55:00|12672.3|12670.2|12674.4|12672.3|12674.4|12672.5|12671.5|12669.4|206
1631851200000|2021-09-17 04:00:00|12674.3|12672.2|12672.3|12670.2|12674.9|12673|12671.9|12670.1|180
1631851500000|2021-09-17 04:05:00|12671.9|12670.6|12672.4|12670.3|12673.5|12671.7|12670.7|12668.9|190
1631851800000|2021-09-17 04:10:00|12672.1|12670.8|12672.8|12671.5|12673.4|12671.6|12671.7|12670|186
1631852100000|2021-09-17 04:15:00|12672.9|12671.6|12671.7|12670.4|12673.3|12671.7|12670.8|12669.2|195
1631852400000|2021-09-17 04:20:00|12672.1|12670|12669.1|12667.8|12672.3|12670.7|12667.7|12666.1|235
1631852700000|2021-09-17 04:25:00|12669|12667.7|12669.1|12667|12670.4|12669|12668.5|12666.7|196
1631853000000|2021-09-17 04:30:00|12669.2|12667.1|12669|12666.9|12670.7|12668.7|12668.2|12666.1|177
1631853300000|2021-09-17 04:35:00|12669.1|12667|12668.7|12667.4|12669.7|12668.1|12668.2|12666.5|174
1631853600000|2021-09-17 04:40:00|12669.1|12667|12668.8|12667.5|12669.3|12667.6|12667.2|12665.6|164
1631853900000|2021-09-17 04:45:00|12669.2|12667.9|12669.6|12667.5|12669.6|12667.9|12668|12666.2|146
1631854200000|2021-09-17 04:50:00|12669.5|12667.4|12669.4|12667.3|12670.1|12668.3|12668.5|12666.9|150
1631854500000|2021-09-17 04:55:00|12669.2|12667.1|12665.6|12664.3|12669.3|12667.2|12665.6|12663.8|159
1631854800000|2021-09-17 05:00:00|12665.7|12664.4|12662.8|12661.5|12666.5|12665.2|12661.9|12660.3|300
1631855100000|2021-09-17 05:05:00|12662.7|12661.4|12660.5|12658.4|12663.4|12662.1|12659.4|12657.4|259
1631855400000|2021-09-17 05:10:00|12660.4|12658.3|12661.7|12659.6|12662.9|12660.8|12659.4|12657.3|197
1631855700000|2021-09-17 05:15:00|12661.8|12659.7|12662.7|12660.6|12663.9|12662|12661|12659|172
1631856000000|2021-09-17 05:20:00|12662.8|12660.7|12662.3|12660.2|12663|12661.1|12660.7|12658.9|151
1631856300000|2021-09-17 05:25:00|12662|12660.7|12662.5|12660.4|12664|12662.3|12661.5|12659.4|175
1631856600000|2021-09-17 05:30:00|12662.4|12660.3|12665.3|12663.2|12666.1|12664.3|12661.7|12659.6|260
1631856900000|2021-09-17 05:35:00|12665.2|12663.1|12667.1|12665.8|12668.3|12666.6|12664.7|12662.6|224
1631857200000|2021-09-17 05:40:00|12667.2|12665.9|12666.9|12665.6|12668.1|12666.5|12664.8|12663.2|254
1631857500000|2021-09-17 05:45:00|12666.8|12665.5|12666.7|12664.6|12668.5|12666.9|12666.2|12664.6|185
1631857800000|2021-09-17 05:50:00|12666.3|12665|12665.8|12663.7|12667|12665.3|12664.8|12663|208
1631858100000|2021-09-17 05:55:00|12665.7|12663.6|12666.1|12664|12667.5|12665.6|12664.8|12663.1|212
1631858400000|2021-09-17 06:00:00|12666.2|12664.1|12664.4|12662.3|12668.6|12667|12661.4|12659.5|471
1631858700000|2021-09-17 06:05:00|12664.5|12662.4|12661.5|12660.2|12665.4|12663.5|12660.3|12658.3|411
1631859000000|2021-09-17 06:10:00|12661.4|12660.1|12660.4|12659.1|12662.2|12660.3|12659.4|12657.7|328
1631859300000|2021-09-17 06:15:00|12660.5|12659.2|12665.2|12663.1|12665.4|12663.6|12660.1|12658.4|405
1631859600000|2021-09-17 06:20:00|12665.1|12663|12664.6|12662.5|12665.8|12663.7|12661.9|12660.1|250
1631859900000|2021-09-17 06:25:00|12664.5|12662.4|12666.1|12664|12667|12664.9|12664.4|12662.3|239
1631860200000|2021-09-17 06:30:00|12665.7|12664.4|12662.5|12660.4|12666.1|12664.4|12660.7|12659.1|290
1631860500000|2021-09-17 06:35:00|12662.6|12660.5|12662|12660.7|12664.7|12663.2|12661.6|12660|363
1631860800000|2021-09-17 06:40:00|12661.9|12660.6|12662.9|12660.8|12663.6|12662|12660.6|12659|297
1631861100000|2021-09-17 06:45:00|12662.8|12660.7|12660.3|12659|12663.1|12661.8|12659|12657.5|260
1631861400000|2021-09-17 06:50:00|12660.4|12659.1|12659.8|12658.5|12662|12660.3|12658.7|12657.1|307
1631861700000|2021-09-17 06:55:00|12659.6|12658.3|12660.5|12658.4|12660.6|12658.8|12656.6|12654.9|360
1631862000000|2021-09-17 07:00:00|12660.6|12658.5|12650.8|12649.5|12660.7|12658.9|12649.7|12648.1|690
1631862300000|2021-09-17 07:05:00|12651|12649.7|12655.2|12653.9|12655.5|12653.9|12650.4|12648.8|542
1631862600000|2021-09-17 07:10:00|12655.4|12654.1|12652.6|12651.3|12655.8|12654.2|12649.7|12648.2|467
1631862900000|2021-09-17 07:15:00|12652.7|12651.4|12654.3|12652.2|12657.3|12655.6|12651.1|12649.3|587
1631863200000|2021-09-17 07:20:00|12654|12652.7|12650|12647.9|12654.8|12653.4|12649.2|12647.5|529
1631863500000|2021-09-17 07:25:00|12649.5|12648.2|12649|12647.7|12650.4|12649.1|12647.8|12646.2|371
1631863800000|2021-09-17 07:30:00|12649.1|12647.8|12651.5|12649.4|12651.9|12650.3|12646.3|12644.9|499
1631864100000|2021-09-17 07:35:00|12651.4|12649.3|12650.4|12649.1|12651.6|12650|12647.4|12645.7|325
1631864400000|2021-09-17 07:40:00|12650.5|12649.2|12652.3|12650.2|12652.5|12650.9|12649|12647.3|299
1631864700000|2021-09-17 07:45:00|12652.4|12650.3|12656.6|12654.5|12656.9|12655.2|12651.3|12650|365
1631865000000|2021-09-17 07:50:00|12656.5|12654.4|12651.7|12649.6|12656.8|12654.7|12651.1|12649.4|365
1631865300000|2021-09-17 07:55:00|12651.8|12649.7|12651.7|12649.6|12653.6|12652.1|12650|12648.6|351
1631865600000|2021-09-17 08:00:00|12651.5|12649.4|12649.9|12648.6|12656.7|12655|12649.8|12648.2|493
1631865900000|2021-09-17 08:05:00|12650|12648.7|12649.7|12648.4|12651.2|12649.6|12646.9|12645.1|417
1631866200000|2021-09-17 08:10:00|12649.8|12648.5|12647|12644.9|12651.2|12649.5|12645.1|12643.2|391
1631866500000|2021-09-17 08:15:00|12647.1|12645|12643.4|12642.1|12648.4|12646.9|12643.4|12641.9|355
1631866800000|2021-09-17 08:20:00|12643.3|12642|12645|12643.7|12646.8|12644.8|12643.3|12641.7|255
1631867100000|2021-09-17 08:25:00|12645.2|12643.9|12644.1|12642.8|12646.4|12644.8|12643.8|12642|325
1631867400000|2021-09-17 08:30:00|12644.7|12642.6|12645|12642.9|12646.4|12644.7|12643.2|12641.4|316
1631867700000|2021-09-17 08:35:00|12645.1|12643|12640.7|12638.6|12645.2|12643.1|12639.4|12637.6|372
1631868000000|2021-09-17 08:40:00|12640.8|12638.7|12643.6|12642.3|12644|12642.3|12639.3|12637.7|321
1631868300000|2021-09-17 08:45:00|12643.5|12642.2|12641.6|12639.5|12644.8|12643.2|12640.7|12639|302
1631868600000|2021-09-17 08:50:00|12641.7|12639.6|12640.1|12638.8|12642.4|12640.8|12639.2|12637.7|369
1631868900000|2021-09-17 08:55:00|12640.2|12638.9|12640.8|12638.7|12641.3|12639.7|12638.9|12637.2|314
1631869200000|2021-09-17 09:00:00|12640.9|12638.8|12640.8|12639.5|12641.4|12639.9|12637.5|12635.8|296
1631869500000|2021-09-17 09:05:00|12640.4|12639.1|12643.7|12641.6|12644.7|12643.2|12639.5|12637.9|365
1631869800000|2021-09-17 09:10:00|12643.6|12641.5|12647.5|12645.4|12648.1|12646.4|12642|12640.3|427
1631870100000|2021-09-17 09:15:00|12647.6|12645.5|12644.7|12642.6|12648.3|12646.6|12643.1|12641.7|487
1631870400000|2021-09-17 09:20:00|12644.6|12642.5|12646.3|12644.2|12646.6|12644.9|12642.7|12640.9|398
1631870700000|2021-09-17 09:25:00|12646.2|12644.1|12648.9|12646.8|12649.9|12648.1|12645.8|12644.1|359
1631871000000|2021-09-17 09:30:00|12649|12646.9|12648.4|12647.1|12651.5|12649.6|12648.4|12646.7|315
1631871300000|2021-09-17 09:35:00|12648.3|12647|12647.6|12646.3|12650.4|12648.8|12646.1|12644.4|381
1631871600000|2021-09-17 09:40:00|12647.7|12646.4|12657.2|12655.1|12657.9|12656.1|12647.6|12646.1|408
1631871900000|2021-09-17 09:45:00|12657|12654.9|12655.4|12653.3|12657.9|12656.1|12654.7|12652.9|468
1631872200000|2021-09-17 09:50:00|12655|12653.7|12658.5|12656.4|12662|12660|12655|12653.7|677
1631872500000|2021-09-17 09:55:00|12658.6|12656.5|12653.8|12651.7|12660.2|12658.4|12653.4|12651.6|612
1631872800000|2021-09-17 10:00:00|12653.4|12652.1|12660.4|12659.1|12660.7|12659.2|12652.4|12650.7|625
1631873100000|2021-09-17 10:05:00|12660.3|12659|12659.3|12658|12661.9|12660.1|12658.8|12656.7|544
1631873400000|2021-09-17 10:10:00|12659.4|12658.1|12661|12658.9|12662|12660.3|12658.6|12657|484
1631873700000|2021-09-17 10:15:00|12660.6|12659.3|12658.5|12657.2|12662|12660.1|12655.9|12654.6|318
1631874000000|2021-09-17 10:20:00|12658.2|12656.9|12661.3|12660|12663.2|12661.6|12658.1|12656.8|395
1631874300000|2021-09-17 10:25:00|12661.4|12660.1|12658|12656.7|12663.4|12661.6|12656.7|12655.1|501
1631874600000|2021-09-17 10:30:00|12658.1|12656.8|12661.3|12659.2|12664.2|12662.4|12656.7|12655.2|542
1631874900000|2021-09-17 10:35:00|12661.2|12659.1|12665.1|12663|12665.3|12663.7|12659.6|12657.9|466
1631875200000|2021-09-17 10:40:00|12664.7|12663.4|12665.9|12663.8|12666.7|12665.2|12662.2|12660.4|502
1631875500000|2021-09-17 10:45:00|12666|12663.9|12664.6|12663.3|12667.5|12665.8|12663.6|12662.3|465
1631875800000|2021-09-17 10:50:00|12664.5|12663.2|12664.6|12663.3|12666.7|12665|12663.4|12661.7|383
1631876100000|2021-09-17 10:55:00|12664.5|12663.2|12662.9|12660.8|12667.3|12665.8|12661.9|12660.2|398
1631876400000|2021-09-17 11:00:00|12663|12660.9|12656.5|12655.2|12663.2|12661.6|12655.7|12654.1|413
1631876700000|2021-09-17 11:05:00|12656.4|12655.1|12661.3|12660|12661.7|12660.1|12656.4|12654.8|364
1631877000000|2021-09-17 11:10:00|12661.4|12660.1|12661.3|12660|12662.4|12660.9|12657|12655.7|329
1631877300000|2021-09-17 11:15:00|12661.2|12659.9|12660.2|12658.1|12661.3|12660|12657.5|12656.1|445
1631877600000|2021-09-17 11:20:00|12660.1|12658|12661.8|12660.5|12661.9|12660.6|12658.7|12657|262
1631877900000|2021-09-17 11:25:00|12661.7|12660.4|12666.9|12665.6|12667.9|12666.1|12661.3|12659.6|371
1631878200000|2021-09-17 11:30:00|12666.8|12665.5|12668.4|12667.1|12668.8|12667.2|12665.9|12664.6|403
1631878500000|2021-09-17 11:35:00|12668.3|12667|12666.8|12665.5|12668.6|12667.2|12664.4|12663.1|323
1631878800000|2021-09-17 11:40:00|12666.7|12665.4|12665.2|12663.9|12667.6|12666|12663.9|12662.6|366
1631879100000|2021-09-17 11:45:00|12665.3|12664|12662.8|12661.5|12666|12664.2|12661.2|12659.5|388
1631879400000|2021-09-17 11:50:00|12663.3|12661.2|12664.3|12663|12665.2|12663.9|12662.4|12660.6|292
1631879700000|2021-09-17 11:55:00|12664.4|12663.1|12660.9|12659.6|12664.7|12663.1|12659.5|12658.2|321
1631880000000|2021-09-17 12:00:00|12661.5|12659.4|12659.6|12658.3|12663.2|12661.5|12659.1|12657.7|559
1631880300000|2021-09-17 12:05:00|12659.7|12658.4|12658|12656.7|12660.3|12658.7|12655.6|12654.3|545
1631880600000|2021-09-17 12:10:00|12657.9|12656.6|12660.3|12659|12660.6|12659.3|12655.6|12654.3|469
1631880900000|2021-09-17 12:15:00|12660.4|12659.1|12655.4|12653.3|12661.8|12660.4|12654.9|12653.1|471
1631881200000|2021-09-17 12:20:00|12655.3|12654.1|12654.3|12653|12656.6|12654.9|12651.6|12650.1|664
1631881500000|2021-09-17 12:25:00|12654.2|12652.9|12655.2|12653.9|12656|12654.3|12652.8|12651.1|623
1631881800000|2021-09-17 12:30:00|12655.1|12653.8|12655.8|12654.5|12658.3|12657|12653.4|12652.1|408
1631882100000|2021-09-17 12:35:00|12655.7|12654.4|12660.8|12659.5|12660.9|12659.6|12654.2|12652.9|418
1631882400000|2021-09-17 12:40:00|12660.2|12658.9|12661.6|12660.3|12662.3|12661|12658.9|12657.3|448
1631882700000|2021-09-17 12:45:00|12661.5|12660.2|12658.3|12657|12661.5|12660.2|12657.3|12655.9|408
1631883000000|2021-09-17 12:50:00|12658.2|12656.9|12660.3|12659|12663.8|12661.7|12657.3|12655.8|478
1631883300000|2021-09-17 12:55:00|12660.4|12659.1|12660.4|12659.1|12660.8|12659.3|12656.8|12655.2|485
1631883600000|2021-09-17 13:00:00|12660.5|12659.2|12655.7|12654.4|12661.4|12660.1|12654.7|12653.2|624
1631883900000|2021-09-17 13:05:00|12655.6|12654.3|12665.4|12664.1|12666.9|12665.1|12655.6|12654.3|720
1631884200000|2021-09-17 13:10:00|12665.6|12664.3|12669.8|12668.5|12670.9|12669.2|12664.7|12663|655
1631884500000|2021-09-17 13:15:00|12669.6|12668.3|12677.5|12676.2|12677.9|12676.6|12667.9|12666.6|687
1631884800000|2021-09-17 13:20:00|12677.4|12676.1|12674.4|12673.1|12679.6|12678|12669.4|12667.9|695
1631885100000|2021-09-17 13:25:00|12674.1|12672.8|12679.3|12677.2|12679.8|12678.2|12671.5|12669.9|795
1631885400000|2021-09-17 13:30:00|12679.1|12677.8|12674.7|12673.4|12681.3|12679.2|12667.3|12665.2|1235
1631885700000|2021-09-17 13:35:00|12675|12673.7|12671.5|12670.2|12677.3|12675.8|12670.6|12668.5|1043
1631886000000|2021-09-17 13:40:00|12672|12669.9|12676.9|12675.6|12677.4|12675.8|12667.4|12665.4|1025
1631886300000|2021-09-17 13:45:00|12677.5|12675.4|12685.9|12683.8|12687.1|12685|12674.9|12673.2|950
1631886600000|2021-09-17 13:50:00|12686|12683.9|12687|12685.7|12690.4|12688.9|12685.3|12683.9|916
1631886900000|2021-09-17 13:55:00|12686.7|12685.4|12689.6|12687.5|12693.5|12692|12683|12681|757
1631887200000|2021-09-17 14:00:00|12689.7|12687.6|12691.9|12689.8|12693.4|12691.6|12683.9|12681.8|1028
1631887500000|2021-09-17 14:05:00|12691.7|12690.4|12692.4|12691.1|12694.5|12692.7|12689.5|12688.2|775
1631887800000|2021-09-17 14:10:00|12692.5|12691.2|12700.3|12699|12702.4|12700.6|12691.6|12690|947
1631888100000|2021-09-17 14:15:00|12700.4|12699.1|12703.4|12702.1|12707.9|12706.5|12698.8|12697.2|1029
1631888400000|2021-09-17 14:20:00|12703.5|12701.4|12709.2|12707.1|12709.3|12707.2|12697.9|12695.8|1001
1631888700000|2021-09-17 14:25:00|12709.4|12707.3|12728.5|12726.4|12728.7|12726.6|12708.6|12706.7|1076
1631889000000|2021-09-17 14:30:00|12727.7|12726.2|12727.1|12725.8|12735.1|12733|12724.8|12722.9|985
1631889300000|2021-09-17 14:35:00|12727.2|12725.9|12725.1|12723|12734.3|12732.2|12723.8|12721.7|925
1631889600000|2021-09-17 14:40:00|12725|12722.9|12732.9|12731.6|12735.6|12734.3|12724.5|12722.8|1023
1631889900000|2021-09-17 14:45:00|12733|12731.7|12741.5|12739.4|12743.1|12741.3|12733|12731.7|967
1631890200000|2021-09-17 14:50:00|12741.6|12739.5|12746|12743.9|12750.5|12748.6|12740.7|12738.6|1129
1631890500000|2021-09-17 14:55:00|12746.2|12744.1|12751.8|12750.5|12762.5|12760.4|12745.9|12744|1267
1631890800000|2021-09-17 15:00:00|12752.1|12750.8|12750.5|12749.2|12756.7|12755.4|12749.8|12747.8|1076
1631891100000|2021-09-17 15:05:00|12750.9|12748.8|12753.3|12751.2|12753.3|12751.2|12747.2|12745.7|726
1631891400000|2021-09-17 15:10:00|12753.4|12751.3|12752.3|12750.2|12763.9|12762.4|12751|12748.9|990
1631891700000|2021-09-17 15:15:00|12752.1|12750|12747.7|12745.6|12756.1|12754|12746.6|12744.8|927
1631892000000|2021-09-17 15:20:00|12748.2|12746.1|12741.5|12740.2|12748.5|12747|12737|12735.2|866
1631892300000|2021-09-17 15:25:00|12741.4|12740.1|12749.7|12747.6|12750.4|12748.3|12740.1|12738.7|640
1631892600000|2021-09-17 15:30:00|12749.6|12748.3|12744.4|12742.3|12752.4|12750.3|12742.9|12741.1|844
1631892900000|2021-09-17 15:35:00|12743.9|12742.6|12736.5|12734.4|12748|12746.7|12735.2|12733.1|867
1631893200000|2021-09-17 15:40:00|12736.4|12734.3|12744.3|12742.2|12746.6|12744.7|12735.8|12734.1|831
1631893500000|2021-09-17 15:45:00|12743.7|12742.4|12743.5|12741.4|12745.9|12744.1|12740.9|12738.9|584
1631893800000|2021-09-17 15:50:00|12743.7|12741.6|12746.3|12744.2|12750.2|12748.1|12742.6|12741.2|726
1631894100000|2021-09-17 15:55:00|12745.9|12744.6|12741.7|12740.4|12745.9|12744.6|12738.2|12736.5|782
1631894400000|2021-09-17 16:00:00|12742.4|12740.3|12739.5|12737.4|12742.8|12741.2|12737.6|12736.3|728
1631894700000|2021-09-17 16:05:00|12739.4|12737.3|12736.9|12735.6|12741.3|12740|12736.5|12734.8|483
1631895000000|2021-09-17 16:10:00|12736.8|12735.5|12736.1|12734.8|12737.8|12736.1|12733.6|12732.3|516
1631895300000|2021-09-17 16:15:00|12736|12734.7|12734.8|12733.5|12736.1|12734.8|12733.5|12731.7|435
1631895600000|2021-09-17 16:20:00|12734.7|12733.4|12729|12727.7|12735.5|12734.2|12729|12727.3|485
1631895900000|2021-09-17 16:25:00|12729.1|12727.8|12733.8|12731.7|12735.2|12733.9|12729.1|12727.6|436
1631896200000|2021-09-17 16:30:00|12733.3|12732|12727.8|12726.5|12733.5|12732.2|12726.9|12725.2|582
1631896500000|2021-09-17 16:35:00|12727.6|12726.3|12727|12725.7|12728.9|12727.2|12726.5|12725.2|454
1631896800000|2021-09-17 16:40:00|12726.9|12725.6|12734.4|12733.1|12735.5|12733.7|12726.9|12725.6|366
1631897100000|2021-09-17 16:45:00|12734.3|12733|12735.2|12733.9|12736.3|12734.4|12732.1|12730.4|388
1631897400000|2021-09-17 16:50:00|12735.1|12733.8|12736.2|12734.9|12737|12735.7|12732.4|12730.7|523
1631897700000|2021-09-17 16:55:00|12736.1|12734.8|12739.5|12738.2|12740.2|12738.5|12735.1|12733.4|504
1631898000000|2021-09-17 17:00:00|12739.6|12738.3|12740.7|12739.4|12744.8|12743|12739|12737.3|564
1631898300000|2021-09-17 17:05:00|12740.6|12739.3|12740.6|12739.3|12741.1|12739.7|12738.3|12736.6|420
1631898600000|2021-09-17 17:10:00|12740|12738.7|12738.6|12737.3|12740.6|12738.9|12737.6|12736.1|389
1631898900000|2021-09-17 17:15:00|12738.5|12737.2|12740.4|12738.3|12740.6|12738.6|12737.4|12735.9|460
1631899200000|2021-09-17 17:20:00|12740.5|12738.4|12743.8|12741.7|12743.9|12742.2|12738.9|12737.1|456
1631899500000|2021-09-17 17:25:00|12744.1|12742.5|12740.6|12739.3|12745.3|12743.5|12740|12738.5|493
1631899800000|2021-09-17 17:30:00|12740.7|12739.4|12743.8|12741.7|12745.1|12743.5|12740.6|12739.2|383
1631900100000|2021-09-17 17:35:00|12743.6|12741.5|12743.2|12741.9|12744.7|12743.4|12741.3|12739.8|359
1631900400000|2021-09-17 17:40:00|12743|12741.7|12747|12744.9|12747.5|12745.8|12741.8|12740|405
1631900700000|2021-09-17 17:45:00|12747.3|12745.2|12756.7|12754.6|12757.2|12755.1|12746.9|12745.2|612
1631901000000|2021-09-17 17:50:00|12756.1|12754|12758.3|12757|12759|12757.3|12754.4|12752.6|584
1631901300000|2021-09-17 17:55:00|12758.4|12757.1|12754.6|12753.3|12759.2|12757.6|12754.4|12753.1|436
1631901600000|2021-09-17 18:00:00|12754.5|12753.2|12754.6|12753.3|12755.9|12754.4|12751.8|12750|458
1631901900000|2021-09-17 18:05:00|12754.5|12753.2|12750.6|12749.3|12754.9|12753.4|12748.7|12747.3|422
1631902200000|2021-09-17 18:10:00|12750.7|12749.4|12752.1|12750|12753.4|12751.7|12748.8|12747.3|605
1631902500000|2021-09-17 18:15:00|12752|12749.9|12755.9|12753.8|12756.7|12754.8|12749.7|12747.9|621
1631902800000|2021-09-17 18:20:00|12755.5|12754.2|12751.2|12749.1|12756.1|12754.4|12749.2|12747.9|469
1631903100000|2021-09-17 18:25:00|12751.1|12749|12754.5|12752.4|12755.5|12753.7|12750.4|12748.7|612
1631903400000|2021-09-17 18:30:00|12754.6|12752.5|12754.1|12752|12755.5|12753.9|12750.4|12749.1|533
1631903700000|2021-09-17 18:35:00|12754.2|12752.1|12752.9|12751.6|12755.5|12753.8|12751.3|12749.6|436
1631904000000|2021-09-17 18:40:00|12753.3|12751.2|12748|12745.9|12753.4|12751.9|12747.2|12745.5|610
1631904300000|2021-09-17 18:45:00|12747.9|12745.8|12746|12743.9|12748|12746.3|12744.2|12742.6|511
1631904600000|2021-09-17 18:50:00|12744.8|12743.5|12744.4|12743.1|12746.6|12745|12743.4|12741.8|458
1631904900000|2021-09-17 18:55:00|12744.3|12743|12747.2|12745.9|12748.4|12746.4|12740.6|12739|525
1631905200000|2021-09-17 19:00:00|12747.1|12745.8|12744.6|12742.5|12747.1|12745.8|12743.6|12742|568
1631905500000|2021-09-17 19:05:00|12744|12742.7|12745.3|12743.2|12748.3|12746.6|12743.8|12742.3|574
1631905800000|2021-09-17 19:10:00|12745.6|12743.5|12749.7|12747.6|12750.1|12748.5|12745|12743.2|468
1631906100000|2021-09-17 19:15:00|12749.2|12747.9|12747|12745.7|12750|12748.5|12746.3|12744.5|384
1631906400000|2021-09-17 19:20:00|12746.9|12745.6|12743.5|12742.2|12747|12745.7|12743.4|12741.8|422
1631906700000|2021-09-17 19:25:00|12743.4|12742.1|12745.4|12744.1|12747.5|12745.9|12741.5|12739.9|470
1631907000000|2021-09-17 19:30:00|12745.8|12743.7|12746|12743.9|12747.3|12745.3|12744.5|12742.7|425
1631907300000|2021-09-17 19:35:00|12745.9|12743.8|12747.4|12746.1|12748.3|12746.6|12744.3|12742.7|426
1631907600000|2021-09-17 19:40:00|12747.6|12746.3|12743.7|12742.4|12748|12746.4|12743.1|12741.3|456
1631907900000|2021-09-17 19:45:00|12743.6|12742.3|12750.2|12748.9|12750.8|12749|12743.5|12742.2|503
1631908200000|2021-09-17 19:50:00|12749.8|12748.5|12743.9|12741.8|12750|12748.6|12742.6|12740.5|807
1631908500000|2021-09-17 19:55:00|12744|12741.9|12750.1|12748.8|12750.2|12748.8|12743.7|12741.9|840
1631908800000|2021-09-17 20:00:00|12749.9|12748.6|12755.4|12753.3|12757|12754.9|12749.9|12748.4|723
1631909100000|2021-09-17 20:05:00|12755.3|12753.2|12755.7|12753.6|12756.9|12754.8|12754.5|12752.4|268
1631909400000|2021-09-17 20:10:00|12755.8|12753.7|12756.2|12754.1|12758|12756.3|12755.1|12753|269
1631909700000|2021-09-17 20:15:00|12756.3|12754.2|12756.2|12754.1|12757.8|12756.1|12755|12752.9|230
1631910000000|2021-09-17 20:20:00|12756.1|12754|12759.9|12757.8|12760.6|12758.5|12756.1|12754|201
1631910300000|2021-09-17 20:25:00|12760|12757.9|12767.6|12765.5|12769.3|12767.2|12759.8|12757.7|400
1631910600000|2021-09-17 20:30:00|12767.5|12765.4|12770.4|12768.3|12770.6|12768.5|12765.6|12763.5|262
1631910900000|2021-09-17 20:35:00|12769.8|12767.7|12770.4|12768.3|12771.1|12769|12769.5|12767.4|256
1631911200000|2021-09-17 20:40:00|12770.5|12768.4|12770.4|12768.3|12771.2|12769.2|12769.3|12767.2|154
1631911500000|2021-09-17 20:45:00|12770.3|12768.2|12771|12768.9|12772.9|12770.8|12769.1|12767|276
1631911800000|2021-09-17 20:50:00|12771.1|12769|12771.8|12769.7|12774.3|12771.5|12770.5|12767|326
1631912100000|2021-09-17 20:55:00|12772.2|12770.1|12774.4|12768.9|12777.4|12772|12768.6|12761.6|355
1632081600000|2021-09-19 20:00:00|12763.5|12750.5|12757.9|12744.9|12764|12751|12755.9|12742.9|11
1632081900000|2021-09-19 20:05:00|12757|12744|12763.7|12751|12763.7|12758.6|12755.9|12742.9|16
1632082200000|2021-09-19 20:10:00|12756|12743|12763.2|12759.2|12763.2|12759.2|12754.9|12741.9|7
1632082500000|2021-09-19 20:15:00|12763.7|12751|12763.7|12751|12763.7|12751|12763.7|12751|1
1632082800000|2021-09-19 20:20:00|12763.2|12759.2|12763.7|12751|12763.7|12759.2|12763.2|12751|2
1632083100000|2021-09-19 20:25:00|12763.2|12759.2|12763.2|12759.2|12763.2|12759.2|12763.2|12759.2|1
1632083400000|2021-09-19 20:30:00|12763.7|12751|12763.7|12751|12763.7|12751|12763.7|12751|1
1632084300000|2021-09-19 20:45:00|12764.3|12753.1|12764.8|12754.5|12765.4|12757.2|12763.7|12751|11
1632084600000|2021-09-19 20:50:00|12763.6|12759.6|12763.6|12759.6|12763.6|12759.6|12763.6|12759.6|1
1632084900000|2021-09-19 20:55:00|12764.4|12760.4|12765|12761|12767.4|12761|12764.4|12753.1|21
1632085200000|2021-09-19 21:00:00|12764.8|12754.5|12767.1|12754.5|12767.9|12758.2|12764.8|12752.2|14
1632085500000|2021-09-19 21:05:00|12765.3|12752.3|12767.1|12754.5|12768.1|12755.1|12764.8|12752.3|29
1632085800000|2021-09-19 21:10:00|12768.5|12757.7|12767.2|12759.5|12769.5|12761|12764.9|12752.2|73
1632086100000|2021-09-19 21:15:00|12767.5|12758.3|12769.7|12756.7|12769.7|12763.8|12763.4|12750.4|94
1632086400000|2021-09-19 21:20:00|12769|12757.7|12768.8|12758.2|12770|12758.9|12768.5|12756.4|53
1632086700000|2021-09-19 21:25:00|12769.6|12757.4|12768.7|12755.7|12770|12762.2|12763.7|12750.7|58
1632087000000|2021-09-19 21:30:00|12765|12760.5|12768.9|12755.9|12769.3|12761|12765|12754.7|82
1632087300000|2021-09-19 21:35:00|12768.8|12755.8|12768|12756.1|12768.9|12763.8|12765.6|12752.8|64
1632087600000|2021-09-19 21:40:00|12768.4|12755.8|12767.8|12756|12768.9|12761.5|12765.1|12752.1|139
1632087900000|2021-09-19 21:45:00|12767.7|12756.2|12768.8|12755.8|12769.5|12762.6|12764.9|12752.1|247
1632088200000|2021-09-19 21:50:00|12767.8|12757.3|12767.7|12756.4|12768.9|12761.4|12764.7|12752.1|130
1632088500000|2021-09-19 21:55:00|12767.6|12755.8|12750.3|12742.3|12769.7|12757.9|12745.6|12736.6|217
1632088800000|2021-09-19 22:00:00|12759.9|12751.9|12767.3|12763.2|12769.8|12765.4|12750.1|12742.1|597
1632089100000|2021-09-19 22:05:00|12767.1|12763.7|12768.1|12766|12769.3|12766.5|12766|12763|298
1632089400000|2021-09-19 22:10:00|12768|12765.9|12772.9|12770.5|12774.7|12771.7|12767.9|12765.8|265
1632089700000|2021-09-19 22:15:00|12773|12770.6|12775|12772.9|12776.4|12774.1|12772.3|12769.6|247
1632090000000|2021-09-19 22:20:00|12775.2|12773.1|12775.5|12773.4|12776.3|12774.2|12774|12771.2|171
1632090300000|2021-09-19 22:25:00|12775.3|12773.2|12776|12773.9|12776.2|12774.3|12774.8|12772.7|141
1632090600000|2021-09-19 22:30:00|12775.6|12773.5|12775.3|12773.2|12780|12777.6|12774.3|12771.8|240
1632090900000|2021-09-19 22:35:00|12775.2|12773.1|12775.4|12773.3|12775.6|12773.5|12774.1|12772|135
1632091200000|2021-09-19 22:40:00|12775.1|12773|12775.2|12773.1|12776.6|12774.5|12774.6|12772.5|173
1632091500000|2021-09-19 22:45:00|12775.1|12773|12775.5|12773.4|12776.3|12774.2|12774|12771.9|110
1632091800000|2021-09-19 22:50:00|12775.4|12773.3|12773.6|12771.5|12779.2|12776.7|12773.5|12771.4|182
1632092100000|2021-09-19 22:55:00|12773.8|12771.7|12766.4|12764.3|12774|12771.9|12766.2|12763.8|281
1632092400000|2021-09-19 23:00:00|12766.5|12764.4|12767|12764.9|12767.2|12765.4|12762.4|12760.7|203
1632092700000|2021-09-19 23:05:00|12766.9|12764.8|12767.2|12765.1|12768.6|12766.8|12766.9|12764.8|115
1632093000000|2021-09-19 23:10:00|12767.1|12765|12767.9|12765.8|12769.7|12767.6|12766.6|12764.5|170
1632093300000|2021-09-19 23:15:00|12767.8|12765.7|12769.5|12767.4|12769.7|12767.8|12767.5|12765.7|110
1632093600000|2021-09-19 23:20:00|12769.6|12767.5|12768.6|12766.5|12772.3|12770.2|12768.5|12766.4|144
1632093900000|2021-09-19 23:25:00|12768.7|12766.6|12768.1|12766|12769.2|12767.1|12767.9|12765.8|110
1632094200000|2021-09-19 23:30:00|12768.2|12766.1|12768.8|12766.7|12770.5|12768.4|12768.1|12766|157
1632094500000|2021-09-19 23:35:00|12768.9|12766.8|12770.2|12768.1|12770.7|12768.6|12768.7|12766.6|112
1632094800000|2021-09-19 23:40:00|12770.3|12768.2|12768.8|12766.7|12770.6|12768.5|12768|12765.9|99
1632095100000|2021-09-19 23:45:00|12768.7|12766.6|12768.1|12766|12770|12767.9|12767.6|12765.6|99
1632095400000|2021-09-19 23:50:00|12767.8|12765.7|12768.6|12766.5|12768.9|12767.1|12767.4|12765.3|158
1632095700000|2021-09-19 23:55:00|12768.7|12766.6|12767.5|12765.4|12768.8|12766.7|12766.4|12764.3|140
1632096000000|2021-09-20 00:00:00|12767.4|12765.3|12764.4|12763.1|12768|12765.9|12764.2|12762.5|306
1632096300000|2021-09-20 00:05:00|12764.3|12763|12765.9|12764.6|12766.5|12764.8|12764.1|12762.3|291
1632096600000|2021-09-20 00:10:00|12765.8|12764.5|12767.9|12765.8|12768.7|12766.9|12765.8|12764.3|236
1632096900000|2021-09-20 00:15:00|12767.8|12765.7|12764.5|12762.4|12768.2|12766.4|12763.2|12761.5|257
1632097200000|2021-09-20 00:20:00|12764.6|12762.5|12763.4|12761.3|12768.2|12766.2|12762.6|12761.1|268
1632097500000|2021-09-20 00:25:00|12763.5|12761.4|12761.7|12759.6|12764|12761.9|12760.3|12758.7|241
1632097800000|2021-09-20 00:30:00|12761.6|12759.5|12761.8|12760.5|12763.3|12761.4|12761|12759.4|169
1632098100000|2021-09-20 00:35:00|12761.9|12760.6|12766.4|12764.3|12766.5|12764.4|12761.9|12760.1|181
1632098400000|2021-09-20 00:40:00|12766.3|12764.2|12768.1|12766|12768.4|12766.5|12765|12763.2|166
1632098700000|2021-09-20 00:45:00|12768|12765.9|12768.5|12766.4|12769.1|12767.3|12767.2|12765.2|160
1632099000000|2021-09-20 00:50:00|12768.7|12766.6|12768.6|12766.5|12768.9|12767.2|12767.3|12765.6|129
1632099300000|2021-09-20 00:55:00|12768.5|12766.4|12766.9|12764.8|12769.1|12767.5|12766.4|12764.4|233
1632099600000|2021-09-20 01:00:00|12766.8|12764.7|12772.8|12770.7|12772.9|12771.1|12766.4|12764.7|389
1632099900000|2021-09-20 01:05:00|12772.7|12770.6|12776.2|12774.1|12776.7|12774.8|12771.2|12769.1|323
1632100200000|2021-09-20 01:10:00|12775.7|12774.4|12775.4|12773.3|12777.1|12775.3|12773.9|12772.1|399
1632100500000|2021-09-20 01:15:00|12775.3|12773.2|12778.6|12776.5|12779.4|12777.7|12774.6|12772.8|313
1632100800000|2021-09-20 01:20:00|12778.5|12776.4|12778.8|12777.5|12782.1|12780.5|12777.8|12776|308
1632101100000|2021-09-20 01:25:00|12778.9|12777.6|12778.8|12776.7|12780.3|12778.4|12778.2|12776.5|168
1632101400000|2021-09-20 01:30:00|12778.9|12776.8|12779.5|12777.4|12780.6|12778.8|12777.6|12775.8|339
1632101700000|2021-09-20 01:35:00|12779.6|12777.5|12782.3|12780.2|12782.5|12781.1|12779.4|12777.5|331
1632102000000|2021-09-20 01:40:00|12782.2|12780.1|12782.8|12780.7|12785|12783.2|12780.3|12778.8|323
1632102300000|2021-09-20 01:45:00|12782.9|12780.8|12782.5|12781.2|12785|12783.4|12782.1|12780.6|285
1632102600000|2021-09-20 01:50:00|12782.9|12781.6|12782.3|12781|12784.2|12782.5|12781.7|12779.9|265
1632102900000|2021-09-20 01:55:00|12782.4|12781.1|12784.7|12783.4|12785.4|12784|12782.3|12780.8|283
1632103200000|2021-09-20 02:00:00|12784.6|12783.3|12784.6|12783.3|12785.7|12783.9|12783.9|12782.2|211
1632103500000|2021-09-20 02:05:00|12784.5|12783.2|12785.1|12783.8|12785.8|12784.3|12784.5|12782.8|203
1632103800000|2021-09-20 02:10:00|12785.2|12783.9|12785.1|12783.8|12786.6|12785.3|12784.5|12782.7|252
1632104100000|2021-09-20 02:15:00|12785.2|12783.9|12787.6|12785.5|12788.8|12787.1|12785.2|12783.7|292
1632104400000|2021-09-20 02:20:00|12787.7|12785.6|12789.4|12788.1|12790.4|12788.8|12786.9|12785.2|350
1632104700000|2021-09-20 02:25:00|12789.5|12788.2|12789.8|12788.5|12790.6|12789|12788.8|12787|477
1632105000000|2021-09-20 02:30:00|12789.7|12788.4|12791.5|12790.2|12792|12790.4|12789.6|12787.9|358
1632105300000|2021-09-20 02:35:00|12791.6|12790.3|12791.8|12790.5|12796|12793.9|12790.5|12788.8|422
1632105600000|2021-09-20 02:40:00|12791.7|12790.4|12791.8|12790.5|12793.5|12791.8|12791.3|12789.6|337
1632105900000|2021-09-20 02:45:00|12791.7|12790.4|12794|12792.7|12795.6|12793.8|12791.6|12790|388
1632106200000|2021-09-20 02:50:00|12794.2|12792.9|12795.4|12794.1|12795.8|12794.4|12793.3|12791.6|262
1632106500000|2021-09-20 02:55:00|12795.5|12794.2|12801|12798.9|12801|12799.3|12795.4|12793.8|393
1632106800000|2021-09-20 03:00:00|12800.9|12798.8|12802.1|12800|12802.9|12801.1|12799.8|12797.9|343
1632107100000|2021-09-20 03:05:00|12802|12799.9|12802|12799.9|12803|12801.3|12801.5|12799.6|233
1632107400000|2021-09-20 03:10:00|12801.9|12799.8|12793.6|12791.5|12802.5|12800.5|12793.4|12791.3|408
1632107700000|2021-09-20 03:15:00|12793.7|12791.6|12795.7|12793.6|12795.8|12793.9|12791.4|12790|224
1632108000000|2021-09-20 03:20:00|12795.6|12793.5|12794.5|12792.4|12797.3|12795.3|12793|12791.4|267
1632108300000|2021-09-20 03:25:00|12794.4|12792.3|12794.8|12792.7|12795.6|12793.7|12794|12791.9|158
1632108600000|2021-09-20 03:30:00|12795.6|12793.5|12795.4|12794.1|12797.2|12795.4|12795.3|12793.5|172
1632108900000|2021-09-20 03:35:00|12795.8|12793.7|12797.1|12795|12797.1|12795.4|12794.3|12792.5|166
1632109200000|2021-09-20 03:40:00|12797.2|12795.1|12798.1|12796|12798.3|12796.5|12795.7|12794.1|181
1632109500000|2021-09-20 03:45:00|12797.1|12795.8|12793.4|12792.1|12798.4|12796.6|12793.3|12791.5|268
1632109800000|2021-09-20 03:50:00|12793.3|12792|12793|12791.7|12793.4|12792.1|12790.7|12789|238
1632110100000|2021-09-20 03:55:00|12792.9|12791.6|12794.5|12793.2|12795.1|12793.4|12792.2|12790.6|220
1632110400000|2021-09-20 04:00:00|12794.6|12793.3|12797.4|12795.3|12797.5|12795.9|12793.7|12792.1|259
1632110700000|2021-09-20 04:05:00|12797.5|12795.4|12795.5|12794.2|12798.4|12796.8|12795.5|12794.2|171
1632111000000|2021-09-20 04:10:00|12795.7|12794.4|12796.5|12794.4|12797.4|12795.7|12795.7|12794.2|203
1632111300000|2021-09-20 04:15:00|12796.4|12794.3|12798.4|12796.3|12799.3|12797.5|12795.1|12793.8|190
1632111600000|2021-09-20 04:20:00|12798.3|12796.2|12798.2|12796.1|12799|12797.3|12797.5|12795.8|201
1632111900000|2021-09-20 04:25:00|12798|12795.9|12795.9|12794.6|12798.9|12796.8|12795.9|12794.3|142
1632112200000|2021-09-20 04:30:00|12796.1|12794.8|12799.1|12797|12799.2|12797.5|12795.6|12793.9|270
1632112500000|2021-09-20 04:35:00|12799|12796.9|12802.1|12800|12802.8|12801.1|12798.4|12796.4|273
1632112800000|2021-09-20 04:40:00|12801.6|12800.3|12802|12800.7|12803|12801.3|12801|12799.4|159
1632113100000|2021-09-20 04:45:00|12802.2|12800.9|12801.7|12799.6|12802.6|12800.9|12800.5|12798.9|155
1632113400000|2021-09-20 04:50:00|12801.6|12799.5|12799.3|12798|12801.8|12799.7|12798|12796.4|182
1632113700000|2021-09-20 04:55:00|12799.4|12798.1|12799.7|12798.4|12801|12799.4|12799.4|12797.6|160
1632114000000|2021-09-20 05:00:00|12799.8|12798.5|12799.7|12797.6|12800.9|12799.2|12797.6|12795.9|308
1632114300000|2021-09-20 05:05:00|12799.5|12798.2|12797.8|12796.5|12799.7|12798.2|12795.9|12794|311
1632114600000|2021-09-20 05:10:00|12797.9|12796.6|12798.8|12796.7|12799.4|12797.7|12795.9|12794.3|320
1632114900000|2021-09-20 05:15:00|12798.5|12797.2|12796.3|12794.2|12798.7|12797.2|12794.9|12793.4|352
1632115200000|2021-09-20 05:20:00|12796.2|12794.1|12793.2|12791.9|12796.8|12795|12793.1|12791.4|293
1632115500000|2021-09-20 05:25:00|12793.1|12791.8|12790.8|12789.5|12794.4|12792.6|12790.8|12789.5|236
1632115800000|2021-09-20 05:30:00|12791|12789.7|12790.8|12789.5|12792.3|12790.7|12789.4|12787.8|375
1632116100000|2021-09-20 05:35:00|12790.7|12789.4|12789.6|12788.3|12792.4|12790.9|12788.4|12786.6|338
1632116400000|2021-09-20 05:40:00|12789.7|12788.4|12788.6|12786.5|12790.1|12788.5|12787.6|12786.1|212
1632116700000|2021-09-20 05:45:00|12788.4|12787.1|12787.9|12786.6|12788.7|12787.3|12786.8|12785.2|240
1632117000000|2021-09-20 05:50:00|12787.8|12786.5|12788.3|12787|12789.2|12787.6|12787.7|12786.1|505
1632117300000|2021-09-20 05:55:00|12788.1|12786.8|12787.7|12785.6|12788.6|12787.2|12784.6|12783|284
1632117600000|2021-09-20 06:00:00|12787.8|12785.7|12791.4|12790.1|12792.6|12790.6|12787.6|12785.7|623
1632117900000|2021-09-20 06:05:00|12791.3|12790|12797.9|12796.6|12799.8|12797.7|12790.6|12789.1|532
1632118200000|2021-09-20 06:10:00|12798.2|12796.1|12800.6|12798.5|12800.9|12799.1|12796.1|12794.5|386
1632118500000|2021-09-20 06:15:00|12800.7|12798.6|12806.6|12805.3|12807.9|12806.1|12800.2|12798.5|568
1632118800000|2021-09-20 06:20:00|12806.4|12805.1|12806.2|12804.1|12807.6|12805.9|12803.5|12801.9|430
1632119100000|2021-09-20 06:25:00|12806.1|12804|12803.3|12802|12806.6|12804.7|12799.9|12798.2|459
1632119400000|2021-09-20 06:30:00|12803.8|12801.7|12803.4|12802.1|12806.5|12804.9|12801.8|12800.2|362
1632119700000|2021-09-20 06:35:00|12803.5|12802.2|12813.5|12812.2|12813.8|12812.4|12802.4|12800.7|584
1632120000000|2021-09-20 06:40:00|12813.4|12812.1|12814.4|12813.1|12815.4|12813.7|12810.1|12808.5|635
1632120300000|2021-09-20 06:45:00|12814.9|12812.8|12811.4|12809.3|12815.6|12814.2|12810.2|12808.8|551
1632120600000|2021-09-20 06:50:00|12811.5|12809.4|12809.6|12807.5|12812.9|12811.3|12809.1|12807.3|516
1632120900000|2021-09-20 06:55:00|12809.7|12807.6|12809.6|12807.5|12810.8|12809|12804.3|12802.6|649
1632121200000|2021-09-20 07:00:00|12808.8|12807.2|12812.5|12811.2|12815.9|12813.8|12805.6|12803.5|1061
1632121500000|2021-09-20 07:05:00|12812.4|12811.1|12813.6|12811.5|12813.8|12812.2|12806.1|12804.3|963
1632121800000|2021-09-20 07:10:00|12813.5|12812.2|12809.8|12808.5|12816.3|12814.7|12808.9|12807|1052
1632122100000|2021-09-20 07:15:00|12810.3|12808.2|12809.5|12807.4|12813.9|12811.9|12803|12801.3|982
1632122400000|2021-09-20 07:20:00|12808.7|12807.1|12814|12812.7|12815.4|12813.9|12807.7|12806.3|894
1632122700000|2021-09-20 07:25:00|12814.5|12813.2|12815.1|12813|12816.1|12814.4|12810.7|12809.1|913
1632123000000|2021-09-20 07:30:00|12814.7|12813.4|12799.7|12797.6|12814.7|12813.4|12799.4|12797.5|734
1632123300000|2021-09-20 07:35:00|12799.5|12797.4|12796.9|12795.6|12803.9|12802.1|12796.1|12794|681
1632123600000|2021-09-20 07:40:00|12797.3|12795.2|12793|12790.9|12802|12800.2|12791.2|12789.3|658
1632123900000|2021-09-20 07:45:00|12793.3|12792|12793.5|12792.2|12797.5|12795.7|12792.2|12790.5|644
1632124200000|2021-09-20 07:50:00|12793.4|12792.1|12802.7|12800.6|12805.4|12803.3|12793.4|12791.8|665
1632124500000|2021-09-20 07:55:00|12802.6|12800.5|12798.5|12797.2|12804.2|12802.5|12797.5|12796|677
1632124800000|2021-09-20 08:00:00|12798.6|12797.3|12793.7|12792.4|12801.8|12799.9|12793.7|12792.4|749
1632125100000|2021-09-20 08:05:00|12793.8|12792.5|12794.4|12792.3|12799.9|12798.6|12793.6|12792.2|689
1632125400000|2021-09-20 08:10:00|12794.3|12792.2|12797.6|12796.3|12798.1|12796.4|12791.7|12790.1|684
1632125700000|2021-09-20 08:15:00|12797.7|12796.4|12801.8|12799.7|12803.7|12802|12797.1|12795.4|666
1632126000000|2021-09-20 08:20:00|12802.2|12800.1|12809.8|12808.5|12810.4|12808.8|12801|12799.7|525
1632126300000|2021-09-20 08:25:00|12809.9|12808.6|12805|12803.7|12813.6|12812|12804.5|12802.7|638
1632126600000|2021-09-20 08:30:00|12805.4|12803.3|12805.3|12804|12813.9|12812.2|12805|12803.2|692
1632126900000|2021-09-20 08:35:00|12805.4|12804.1|12802.7|12801.4|12809|12807.1|12801.8|12800.5|483
1632127200000|2021-09-20 08:40:00|12803.1|12801|12808.2|12806.9|12809.6|12808.3|12803.1|12801|615
1632127500000|2021-09-20 08:45:00|12808.3|12807|12809.8|12807.7|12812.3|12810.7|12808.2|12806.7|616
1632127800000|2021-09-20 08:50:00|12809.7|12807.6|12809.9|12808.6|12811.5|12809.6|12805.5|12804|651
1632128100000|2021-09-20 08:55:00|12809.8|12808.5|12813.8|12812.5|12820.2|12818.7|12809.7|12808.2|660
1632128400000|2021-09-20 09:00:00|12814.2|12812.1|12814.6|12813.3|12816.9|12815.2|12810.6|12809|562
1632128700000|2021-09-20 09:05:00|12814.5|12813.2|12813.5|12812.2|12816.4|12814.8|12811.5|12809.8|644
1632129000000|2021-09-20 09:10:00|12814|12811.9|12813.2|12811.9|12815.4|12813.7|12811.5|12809.8|610
1632129300000|2021-09-20 09:15:00|12813.3|12812|12816.9|12814.8|12818.5|12816.8|12813.3|12812|637
1632129600000|2021-09-20 09:20:00|12816.6|12815.3|12822.7|12821.4|12824.3|12822.6|12815.7|12814|648
1632129900000|2021-09-20 09:25:00|12822.6|12821.3|12826.7|12825.4|12827.2|12825.7|12822.6|12821|626
1632130200000|2021-09-20 09:30:00|12826.6|12825.3|12822.6|12820.5|12826.7|12825.4|12820|12818.7|560
1632130500000|2021-09-20 09:35:00|12822.5|12821.2|12829.7|12828.4|12830.1|12828.5|12822.4|12821.1|780
1632130800000|2021-09-20 09:40:00|12830|12828.7|12842.5|12840.4|12843.3|12841.3|12829.7|12828.4|730
1632131100000|2021-09-20 09:45:00|12841.7|12840.3|12845.8|12843.7|12848.1|12846.5|12841.2|12839.5|685
1632131400000|2021-09-20 09:50:00|12845|12843.1|12836.1|12834|12845.3|12843.2|12834.7|12832.7|607
1632131700000|2021-09-20 09:55:00|12836|12833.9|12834.2|12832.1|12836.4|12834.7|12832.7|12831.1|548
1632132000000|2021-09-20 10:00:00|12833.7|12832.4|12830|12827.9|12834.4|12832.8|12829.8|12827.9|389
1632132300000|2021-09-20 10:05:00|12830.1|12828|12822.5|12820.4|12830.9|12829.3|12822|12820.4|455
1632132600000|2021-09-20 10:10:00|12822.6|12820.5|12826.2|12824.9|12827.9|12826.1|12822.2|12820.4|447
1632132900000|2021-09-20 10:15:00|12826.1|12824.8|12822|12819.9|12826.6|12824.9|12820.5|12818.9|636
1632133200000|2021-09-20 10:20:00|12821.7|12820.4|12824|12822.7|12825.1|12823.5|12819.8|12818.2|435
1632133500000|2021-09-20 10:25:00|12823.9|12822.6|12820.8|12818.7|12824.5|12822.9|12819|12817.6|461
1632133800000|2021-09-20 10:30:00|12820.9|12818.8|12822.4|12821.1|12822.8|12821.1|12818.2|12816.5|435
1632134100000|2021-09-20 10:35:00|12822.5|12821.2|12828.2|12826.9|12829.2|12827.2|12822.5|12821.2|587
1632134400000|2021-09-20 10:40:00|12828.3|12827|12826.9|12824.8|12830.9|12828.8|12824.8|12823.3|622
1632134700000|2021-09-20 10:45:00|12826.8|12824.7|12826.5|12824.4|12827.8|12826.2|12823|12821.4|458
1632135000000|2021-09-20 10:50:00|12826|12824.7|12825.2|12823.1|12828.8|12827.1|12824|12822.4|335
1632135300000|2021-09-20 10:55:00|12824.8|12823.5|12825.9|12823.8|12829.8|12828|12824.8|12823.1|357
1632135600000|2021-09-20 11:00:00|12825.6|12823.5|12829.9|12828.6|12831|12829.1|12824.1|12822.3|479
1632135900000|2021-09-20 11:05:00|12829.8|12828.5|12835.4|12833.3|12835.5|12833.9|12828.9|12827.2|438
1632136200000|2021-09-20 11:10:00|12835.3|12833.2|12834.5|12832.4|12835.3|12833.2|12828.9|12827.1|389
1632136500000|2021-09-20 11:15:00|12834.1|12832.8|12838.1|12836.8|12840.1|12838.6|12833.2|12831.4|503
1632136800000|2021-09-20 11:20:00|12837.9|12836.6|12841.9|12840.6|12844.4|12842.6|12837.9|12836.6|652
1632137100000|2021-09-20 11:25:00|12841.8|12840.5|12836.5|12835.2|12842.1|12840.6|12835.7|12833.9|552
1632137400000|2021-09-20 11:30:00|12836.3|12835|12844.9|12843.6|12847.1|12845.6|12836.3|12834.7|727
1632137700000|2021-09-20 11:35:00|12845.1|12843.8|12845|12843.7|12846.2|12844.9|12842.7|12841.1|551
1632138000000|2021-09-20 11:40:00|12844.9|12843.6|12866|12863.9|12868.1|12866|12844.8|12843.4|726
1632138300000|2021-09-20 11:45:00|12865.9|12863.8|12854.8|12852.7|12868.7|12866.6|12853.9|12852.1|685
1632138600000|2021-09-20 11:50:00|12854.6|12852.5|12862.5|12860.4|12864.4|12862.3|12853.8|12852.2|612
1632138900000|2021-09-20 11:55:00|12862.3|12861|12860.2|12858.1|12862.5|12861|12857.9|12856.1|645
1632139200000|2021-09-20 12:00:00|12860.4|12858.3|12855.2|12853.9|12863.3|12861.8|12852.6|12850.8|772
1632139500000|2021-09-20 12:05:00|12855.7|12853.6|12855.5|12853.4|12857.2|12855.1|12850.1|12848.8|610
1632139800000|2021-09-20 12:10:00|12855.2|12853.9|12857.3|12856|12859.9|12857.8|12853.3|12851.6|646
1632140100000|2021-09-20 12:15:00|12857.5|12856.2|12859.9|12857.8|12860.4|12858.7|12856.2|12854.4|754
1632140400000|2021-09-20 12:20:00|12860.2|12858.9|12865.9|12863.8|12865.9|12864.1|12858.7|12857.1|676
1632140700000|2021-09-20 12:25:00|12866.4|12864.3|12870.7|12868.6|12872.6|12870.5|12864.3|12862.7|677
1632141000000|2021-09-20 12:30:00|12870.6|12869.3|12893|12890.9|12897.1|12895.3|12869.6|12868|967
1632141300000|2021-09-20 12:35:00|12893.1|12891|12864.5|12862.4|12894.2|12892.2|12864.4|12862.3|1065
1632141600000|2021-09-20 12:40:00|12864.7|12862.6|12857.9|12855.8|12866.7|12864.8|12852.3|12850.2|1029
1632141900000|2021-09-20 12:45:00|12858|12855.9|12845.1|12843|12858.4|12856.7|12844.8|12842.7|853
1632142200000|2021-09-20 12:50:00|12845.8|12843.7|12839.4|12837.3|12849.4|12847.3|12838.1|12836.1|782
1632142500000|2021-09-20 12:55:00|12839.5|12837.4|12849.2|12847.1|12850|12848.4|12839.5|12837.4|1110
1632142800000|2021-09-20 13:00:00|12849.1|12847|12849.9|12847.8|12857.3|12855.2|12843.1|12841|1111
1632143100000|2021-09-20 13:05:00|12850.4|12848.3|12845|12842.9|12851.5|12849.9|12844.3|12842.6|756
1632143400000|2021-09-20 13:10:00|12845.1|12843|12837.5|12835.4|12850.8|12848.9|12837|12834.9|931
1632143700000|2021-09-20 13:15:00|12837.7|12835.6|12844.3|12842.2|12846|12843.9|12837.4|12835.3|1039
1632144000000|2021-09-20 13:20:00|12844.2|12842.1|12836.5|12834.4|12845.8|12843.8|12836.2|12834.3|834
1632144300000|2021-09-20 13:25:00|12836.6|12834.5|12833.4|12832.1|12840.8|12838.9|12833|12831.2|680
1632144600000|2021-09-20 13:30:00|12834.5|12832.4|12828.7|12826.6|12842|12839.9|12826.8|12824.7|1018
1632144900000|2021-09-20 13:35:00|12828.8|12826.7|12830.1|12828|12833.7|12831.9|12825.3|12823.2|1441
1632145200000|2021-09-20 13:40:00|12829.7|12827.6|12816.9|12814.8|12830.2|12828.1|12815.3|12813.2|1229
1632145500000|2021-09-20 13:45:00|12816.8|12814.7|12818.2|12816.9|12822|12819.9|12812.2|12810.1|1240
1632145800000|2021-09-20 13:50:00|12818.3|12817|12825.5|12823.4|12828.8|12826.7|12816|12813.9|1172
1632146100000|2021-09-20 13:55:00|12825.4|12823.3|12817.9|12815.8|12825.6|12824.1|12815.6|12813.5|1320
1632146400000|2021-09-20 14:00:00|12817.5|12816.2|12830.7|12828.6|12832.4|12830.3|12815.6|12813.5|1365
1632146700000|2021-09-20 14:05:00|12830.8|12828.7|12821.8|12819.7|12832.8|12830.7|12814.1|12812|1226
1632147000000|2021-09-20 14:10:00|12822.2|12820.1|12817.3|12815.2|12825.1|12823|12815.7|12813.6|1138
1632147300000|2021-09-20 14:15:00|12817.4|12815.3|12826.7|12824.6|12831|12828.9|12817.3|12815.2|1179
1632147600000|2021-09-20 14:20:00|12826.5|12824.4|12829|12827.7|12830.7|12829|12824.7|12822.7|1017
1632147900000|2021-09-20 14:25:00|12829.6|12827.5|12818.4|12816.3|12833.2|12831.1|12816.4|12814.3|1107
1632148200000|2021-09-20 14:30:00|12818.9|12816.8|12824.2|12822.1|12825.8|12824|12817.3|12815.2|1371
1632148500000|2021-09-20 14:35:00|12824.5|12822.4|12808.2|12806.9|12825.3|12823.7|12807.9|12806.1|1197
1632148800000|2021-09-20 14:40:00|12808.5|12807.2|12810.7|12809.4|12815.1|12813|12804.6|12802.5|1140
1632149100000|2021-09-20 14:45:00|12811.2|12809.9|12799.5|12797.4|12812.5|12811|12790.8|12788.7|1225
1632149400000|2021-09-20 14:50:00|12799.6|12797.5|12810.4|12809.1|12811.5|12809.6|12799.6|12797.5|1358
1632149700000|2021-09-20 14:55:00|12811.3|12809.2|12818|12816.7|12818.9|12817.6|12811|12808.9|1025
1632150000000|2021-09-20 15:00:00|12818.2|12816.9|12813.6|12811.5|12819.8|12817.9|12810.2|12808.1|1078
1632150300000|2021-09-20 15:05:00|12813.4|12811.3|12810.9|12809.6|12814.5|12812.7|12805.6|12804.3|862
1632150600000|2021-09-20 15:10:00|12811.3|12809.2|12800.8|12799.5|12812.6|12810.5|12799.8|12798|876
1632150900000|2021-09-20 15:15:00|12800.9|12799.6|12806.9|12805.6|12807.9|12806.2|12798.7|12797|915
1632151200000|2021-09-20 15:20:00|12806.7|12805.4|12799.1|12797|12807.8|12806|12798.6|12796.9|725
1632151500000|2021-09-20 15:25:00|12798.8|12797.5|12801.9|12799.8|12805.2|12803.6|12798.4|12796.3|723
1632151800000|2021-09-20 15:30:00|12801.8|12799.7|12808.2|12806.9|12810.3|12808.7|12800.6|12799.3|702
1632152100000|2021-09-20 15:35:00|12808.1|12806.8|12812.1|12810.8|12813.9|12812.6|12807.5|12806.2|685
1632152400000|2021-09-20 15:40:00|12812|12810.7|12814.9|12812.8|12816.4|12814.6|12810.8|12809.5|650
1632152700000|2021-09-20 15:45:00|12815|12812.9|12819.3|12818|12819.9|12818.6|12815|12812.9|601
1632153000000|2021-09-20 15:50:00|12819.2|12817.9|12821.2|12819.9|12825.1|12823.8|12818.6|12817.2|776
1632153300000|2021-09-20 15:55:00|12821.1|12819.8|12821|12819.7|12826.2|12824.5|12820.2|12818.6|637
1632153600000|2021-09-20 16:00:00|12821.1|12819.8|12829.6|12827.5|12830|12828.2|12818.9|12817.2|589
1632153900000|2021-09-20 16:05:00|12829.1|12827.8|12836.8|12835.5|12838.1|12836.2|12828.7|12826.9|665
1632154200000|2021-09-20 16:10:00|12836.9|12835.6|12831.2|12829.9|12838.6|12837.2|12828.4|12826.6|722
1632154500000|2021-09-20 16:15:00|12831.4|12830.1|12832.2|12830.1|12833|12831.1|12827.7|12826.2|706
1632154800000|2021-09-20 16:20:00|12832.1|12830|12834.4|12833.1|12839.2|12837.3|12829.9|12828.3|709
1632155100000|2021-09-20 16:25:00|12834.2|12832.9|12828.7|12827.4|12835.8|12834.1|12828.4|12826.8|671
1632155400000|2021-09-20 16:30:00|12829|12827.7|12833.4|12831.3|12834|12832.4|12828.9|12826.8|687
1632155700000|2021-09-20 16:35:00|12832.8|12831.5|12829.2|12827.9|12836.4|12834.8|12829|12827.7|573
1632156000000|2021-09-20 16:40:00|12829.4|12828.1|12835.3|12834|12837.6|12836.3|12829.3|12827.6|583
1632156300000|2021-09-20 16:45:00|12835.7|12833.6|12837.3|12835.2|12837.8|12836.3|12832.3|12830.5|607
1632156600000|2021-09-20 16:50:00|12837.1|12835.8|12837.4|12836.1|12840|12838.7|12836.7|12834.7|664
1632156900000|2021-09-20 16:55:00|12837.6|12836.3|12838.6|12836.5|12839.3|12838|12834|12832.2|674
1632157200000|2021-09-20 17:00:00|12838.5|12836.4|12839.5|12838.2|12840|12838.7|12835.8|12834.1|601
1632157500000|2021-09-20 17:05:00|12839.4|12838.1|12842.5|12840.4|12844.7|12843|12838.5|12837.2|728
1632157800000|2021-09-20 17:10:00|12842.4|12840.3|12840.1|12838.8|12844|12842.2|12838.7|12837.2|553
1632158100000|2021-09-20 17:15:00|12840.3|12839|12832.7|12831.4|12840.9|12839.1|12832.5|12830.9|541
1632158400000|2021-09-20 17:20:00|12832.6|12831.3|12830.8|12829.5|12834|12832.3|12830.7|12829.3|565
1632158700000|2021-09-20 17:25:00|12831|12829.7|12827.6|12825.5|12831.9|12830.1|12826.5|12825.2|523
1632159000000|2021-09-20 17:30:00|12827.7|12825.6|12827.2|12825.1|12830.1|12828.7|12825.3|12823.9|523
1632159300000|2021-09-20 17:35:00|12827.1|12825|12820.2|12818.9|12828.4|12827|12819.4|12817.6|552
1632159600000|2021-09-20 17:40:00|12820.1|12818.8|12823.1|12821|12824.6|12823.3|12819.3|12817.5|463
1632159900000|2021-09-20 17:45:00|12823|12820.9|12820.2|12818.1|12824|12822.2|12817.9|12816|596
1632160200000|2021-09-20 17:50:00|12819.9|12818.6|12823.7|12822.4|12824.8|12823|12817.4|12815.9|445
1632160500000|2021-09-20 17:55:00|12823.6|12822.3|12824.1|12822.8|12827.4|12825.9|12823.2|12821.7|452
1632160800000|2021-09-20 18:00:00|12823.6|12822.3|12824.3|12823|12825.4|12824.1|12820.7|12818.6|685
1632161100000|2021-09-20 18:05:00|12824.4|12823.1|12827.5|12825.4|12828.4|12826.9|12823.6|12822|646
1632161400000|2021-09-20 18:10:00|12827.4|12825.3|12830.1|12828.8|12830.9|12829.6|12826.2|12824.5|414
1632161700000|2021-09-20 18:15:00|12830|12828.7|12830.2|12828.9|12831.6|12830.3|12829.4|12827.6|409
1632162000000|2021-09-20 18:20:00|12830.4|12829.1|12836|12834.7|12836.3|12834.8|12829.1|12827.4|699
1632162300000|2021-09-20 18:25:00|12835.9|12834.6|12830.4|12829.1|12836.4|12835.1|12830.3|12829|538
1632162600000|2021-09-20 18:30:00|12830.5|12829.2|12829.1|12827.8|12831.4|12830|12828.3|12826.8|496
1632162900000|2021-09-20 18:35:00|12829.2|12827.9|12829.1|12827.8|12831.3|12830|12827.6|12826.3|517
1632163200000|2021-09-20 18:40:00|12829|12827.7|12825|12823.7|12829|12827.7|12822.9|12821.2|740
1632163500000|2021-09-20 18:45:00|12825.2|12823.9|12821.4|12820.1|12825.8|12824.5|12821.2|12819.9|724
1632163800000|2021-09-20 18:50:00|12821.5|12820.2|12824.2|12822.9|12824.7|12823.3|12820.1|12818.6|504
1632164100000|2021-09-20 18:55:00|12824.4|12823.1|12829.1|12827.8|12829.5|12828.2|12822.5|12821.2|754
1632164400000|2021-09-20 19:00:00|12829|12827.7|12830.1|12828.8|12832.6|12830.9|12825.9|12824.6|818
1632164700000|2021-09-20 19:05:00|12830.2|12828.9|12834|12832.7|12836.1|12834.7|12830|12828.7|855
1632165000000|2021-09-20 19:10:00|12834.2|12832.9|12837.5|12836.2|12837.5|12836.2|12831.8|12830.3|701
1632165300000|2021-09-20 19:15:00|12837.4|12836.1|12838.9|12837.6|12840.4|12839|12834.5|12832.8|736
1632165600000|2021-09-20 19:20:00|12838.8|12837.5|12833.2|12831.9|12838.9|12837.6|12833.2|12831.8|684
1632165900000|2021-09-20 19:25:00|12833.4|12832.1|12826.7|12825.4|12834.9|12833.6|12826.7|12825.3|624
1632166200000|2021-09-20 19:30:00|12826.8|12825.5|12823.3|12822|12829.2|12827.6|12821.8|12820.2|660
1632166500000|2021-09-20 19:35:00|12823.6|12822.3|12823.4|12822.1|12823.8|12822.4|12817.6|12816|668
1632166800000|2021-09-20 19:40:00|12823.3|12822|12821.6|12820.3|12824|12822.5|12819.8|12818.5|735
1632167100000|2021-09-20 19:45:00|12821.3|12820|12820.2|12818.9|12824.5|12822.9|12818.3|12816.3|583
1632167400000|2021-09-20 19:50:00|12819.8|12818.5|12813.2|12811.9|12819.8|12818.5|12812.8|12811.2|722
1632167700000|2021-09-20 19:55:00|12813.1|12811.8|12813.4|12812.1|12815|12813.4|12809.1|12807.5|921
1632168000000|2021-09-20 20:00:00|12812.5|12811.2|12813.1|12811.8|12816.4|12814.7|12812|12810.4|601
1632168300000|2021-09-20 20:05:00|12813.3|12812|12819.9|12817.8|12820|12818.3|12813.3|12812|331
1632168600000|2021-09-20 20:10:00|12819.8|12817.7|12814.6|12812.5|12820.5|12818.8|12813.7|12812|425
1632168900000|2021-09-20 20:15:00|12814.7|12812.6|12814|12811.9|12815.4|12813.7|12811.1|12809.5|347
1632169200000|2021-09-20 20:20:00|12814.2|12812.1|12816.5|12814.4|12819.3|12817.2|12813.8|12812.1|247
1632169500000|2021-09-20 20:25:00|12816.7|12814.6|12813.7|12811.6|12819|12817.2|12813.2|12811.5|233
1632169800000|2021-09-20 20:30:00|12813.8|12812.5|12814.6|12812.5|12815.8|12813.9|12813.8|12812.1|155
1632170100000|2021-09-20 20:35:00|12814|12812.7|12815.4|12813.3|12815.6|12813.5|12813.4|12811.5|113
1632170400000|2021-09-20 20:40:00|12815.5|12813.4|12813.3|12812|12815.8|12814.1|12813|12811.4|129
1632170700000|2021-09-20 20:45:00|12813.2|12811.9|12816.8|12814.7|12817.2|12815.1|12813.2|12811.3|272
1632171000000|2021-09-20 20:50:00|12816.9|12814.8|12819.7|12817.6|12819.9|12817.8|12814|12811.9|293
1632171300000|2021-09-20 20:55:00|12820.2|12818.1|12824.6|12817.6|12832|12825|12817.8|12815.7|650
1632171600000|2021-09-20 21:00:00|12824.5|12817.5|12827|12822.3|12838.1|12831.1|12824.5|12817.5|76
1632171900000|2021-09-20 21:05:00|12829|12822.5|12828.4|12821.6|12829.7|12822.9|12826.5|12821.3|90
1632172200000|2021-09-20 21:10:00|12828.6|12821.9|12824.9|12821.2|12829.9|12822.9|12824.7|12820.2|108
1632172500000|2021-09-20 21:15:00|12825|12821.3|12821.4|12814.4|12828.1|12821.9|12820.5|12813.7|185
1632172800000|2021-09-20 21:20:00|12821.3|12814.3|12822.3|12817.8|12826.3|12819.3|12820|12813.8|221
1632173100000|2021-09-20 21:25:00|12822.2|12817.4|12824|12817|12826.1|12819.1|12819.8|12815.3|183
1632173400000|2021-09-20 21:30:00|12823.8|12816.8|12819.7|12815.5|12824.9|12817.9|12818.6|12813.8|202
1632173700000|2021-09-20 21:35:00|12819.9|12815.4|12819.9|12815.9|12821.3|12816.4|12819|12813.6|131
1632174000000|2021-09-20 21:40:00|12819.5|12815.7|12822.4|12815.5|12823|12816.2|12819.4|12815|180
1632174300000|2021-09-20 21:45:00|12822.3|12815.4|12821.9|12815.6|12823.8|12816.8|12821.5|12814.7|135
1632174600000|2021-09-20 21:50:00|12821.6|12815.4|12819.3|12812.3|12825.4|12818.4|12818.3|12811.6|265
1632174900000|2021-09-20 21:55:00|12819.4|12812.4|12826.1|12819.1|12828.5|12821.5|12819.1|12812.1|305
1632175200000|2021-09-20 22:00:00|12826.2|12819.2|12814.3|12811.4|12826.2|12819.2|12813.8|12808.3|558
1632175500000|2021-09-20 22:05:00|12814.2|12811.6|12813.8|12811.7|12815.1|12813|12813.7|12811.1|169
1632175800000|2021-09-20 22:10:00|12814|12811.9|12815.3|12813.2|12816.1|12813.5|12814|12811.6|126
1632176100000|2021-09-20 22:15:00|12815.4|12813.3|12814.3|12812.2|12815.4|12813.3|12813.8|12811.7|146
1632176400000|2021-09-20 22:20:00|12814|12811.9|12813.8|12811.7|12814.4|12812.2|12813.4|12811.3|124
1632176700000|2021-09-20 22:25:00|12813.9|12811.8|12813.2|12811.1|12813.9|12811.8|12812.5|12810.4|90
1632177000000|2021-09-20 22:30:00|12813|12810.9|12812.9|12810.8|12813.6|12811.5|12811.8|12809.7|120
1632177300000|2021-09-20 22:35:00|12813|12810.9|12812.4|12810.3|12814.6|12812.5|12812.4|12810.3|142
1632177600000|2021-09-20 22:40:00|12812.5|12810.1|12814.3|12812.2|12814.3|12812.2|12812.4|12810.1|89
1632177900000|2021-09-20 22:45:00|12814.4|12812.3|12816.1|12814|12817.1|12815|12813.9|12811.8|148
1632178200000|2021-09-20 22:50:00|12816.2|12814.1|12815.1|12813|12816.5|12814.4|12814.7|12812.6|135
1632178500000|2021-09-20 22:55:00|12815|12812.9|12813.3|12811.2|12815.6|12813.5|12813.1|12811.1|123
1632178800000|2021-09-20 23:00:00|12813.5|12811.4|12813.7|12811.6|12814.3|12812.4|12810.5|12808.5|251
1632179100000|2021-09-20 23:05:00|12813.6|12811.5|12813.5|12811.4|12814.2|12812.5|12812.1|12810.5|134
1632179400000|2021-09-20 23:10:00|12813.8|12811.7|12815|12812.9|12815.7|12813.9|12813.8|12811.7|169
1632179700000|2021-09-20 23:15:00|12814.4|12813.1|12815|12813.7|12816.9|12815.2|12814.4|12812.6|268
1632180000000|2021-09-20 23:20:00|12815.1|12813.8|12815.5|12813.4|12816.8|12814.9|12814.1|12812.4|152
1632180300000|2021-09-20 23:25:00|12815.4|12813.3|12815|12812.9|12816.8|12815.2|12814.4|12812.7|174
1632180600000|2021-09-20 23:30:00|12815.1|12813|12814.6|12812.5|12815.3|12813.6|12813.5|12812|178
1632180900000|2021-09-20 23:35:00|12814.2|12812.9|12814.5|12812.4|12816.9|12815|12813.7|12812.1|189
1632181200000|2021-09-20 23:40:00|12814.4|12812.3|12810.6|12808.5|12814.5|12812.7|12809.2|12807.4|191
1632181500000|2021-09-20 23:45:00|12810|12808.7|12808.2|12806.1|12810.5|12808.9|12806.9|12805.1|231
1632181800000|2021-09-20 23:50:00|12808.3|12806.2|12805.9|12803.8|12809.4|12807.4|12805.4|12803.5|179
1632182100000|2021-09-20 23:55:00|12805.8|12803.7|12804.2|12802.1|12807.5|12805.4|12802.9|12801|291
1632182400000|2021-09-21 00:00:00|12804.3|12802.2|12811.9|12809.8|12813.3|12811.2|12803.8|12802.2|431
1632182700000|2021-09-21 00:05:00|12811.8|12809.7|12804.5|12803.2|12812|12809.9|12803.8|12802.1|431
1632183000000|2021-09-21 00:10:00|12804.6|12803.3|12803.7|12801.6|12805|12803.4|12802.5|12800.8|317
1632183300000|2021-09-21 00:15:00|12803.4|12802.1|12801.9|12799.8|12803.9|12802.2|12800.7|12798.7|350
1632183600000|2021-09-21 00:20:00|12801.7|12800.4|12805|12802.9|12805.1|12803.5|12800.9|12798.8|306
1632183900000|2021-09-21 00:25:00|12804.9|12802.8|12805|12803.7|12807.6|12805.9|12803.9|12801.9|311
1632184200000|2021-09-21 00:30:00|12805.1|12803.8|12803.9|12802.6|12806.5|12804.9|12800.2|12798.1|456
1632184500000|2021-09-21 00:35:00|12804.5|12802.4|12803.4|12801.3|12804.8|12802.9|12800.3|12798.5|319
1632184800000|2021-09-21 00:40:00|12803.3|12801.2|12804.1|12802|12804.2|12802.4|12801.3|12799.5|210
1632185100000|2021-09-21 00:45:00|12804|12801.9|12804.3|12803|12806.3|12804.2|12803.1|12801.1|279
1632185400000|2021-09-21 00:50:00|12804.4|12803.1|12806.8|12804.7|12808.4|12806.8|12804.1|12802.5|285
1632185700000|2021-09-21 00:55:00|12806.2|12804.1|12807|12805.7|12809.2|12807.5|12805.7|12803.6|346
1632186000000|2021-09-21 01:00:00|12807.1|12805.8|12807.6|12805.5|12811.7|12810.1|12807|12805.5|315
1632186300000|2021-09-21 01:05:00|12807.5|12805.4|12800.1|12798|12807.5|12805.9|12799.1|12797.3|405
1632186600000|2021-09-21 01:10:00|12800|12797.9|12798.8|12796.7|12800.4|12798.6|12795.6|12793.5|353
1632186900000|2021-09-21 01:15:00|12798.9|12796.8|12799|12796.9|12800.9|12799.1|12797.1|12795.3|389
1632187200000|2021-09-21 01:20:00|12799.1|12797|12803.1|12801.8|12805|12802.9|12797.1|12795.6|349
1632187500000|2021-09-21 01:25:00|12802.9|12801.6|12800.7|12798.6|12803.2|12801.6|12798.9|12797.3|318
1632187800000|2021-09-21 01:30:00|12801.2|12799.1|12797.2|12795.9|12805|12803.3|12796.1|12794|481
1632188100000|2021-09-21 01:35:00|12797.9|12796.6|12800.2|12798.1|12802.5|12800.8|12794.8|12792.7|531
1632188400000|2021-09-21 01:40:00|12800.1|12798|12794.3|12793|12800.5|12799|12793.9|12792.2|423
1632188700000|2021-09-21 01:45:00|12794.7|12792.6|12789.2|12787.9|12796|12794.4|12789.1|12787.1|556
1632189000000|2021-09-21 01:50:00|12789.1|12787.8|12790.4|12789.1|12791.8|12790|12787|12785.4|494
1632189300000|2021-09-21 01:55:00|12790.8|12788.7|12786.7|12784.6|12792.2|12790.9|12784.5|12782.4|518
1632189600000|2021-09-21 02:00:00|12786.8|12784.7|12782.6|12780.5|12786.8|12784.7|12780.7|12778.8|612
1632189900000|2021-09-21 02:05:00|12782.2|12780.9|12783.2|12781.9|12785.4|12783.7|12781.3|12779.5|482
1632190200000|2021-09-21 02:10:00|12783.3|12782|12783.1|12781|12783.6|12782|12780.6|12778.9|308
1632190500000|2021-09-21 02:15:00|12783.2|12781.1|12791.9|12789.8|12792.8|12790.7|12783.2|12781.1|409
1632190800000|2021-09-21 02:20:00|12791.8|12789.7|12788.2|12786.9|12792.8|12791|12787.2|12785.5|241
1632191100000|2021-09-21 02:25:00|12788.6|12786.5|12788.9|12786.8|12790.9|12789|12787|12784.9|296
1632191400000|2021-09-21 02:30:00|12788.6|12786.5|12792|12789.9|12792.2|12790.7|12788.1|12786.4|241
1632191700000|2021-09-21 02:35:00|12791.9|12789.8|12790|12787.9|12792.2|12790.4|12788.6|12787|280
1632192000000|2021-09-21 02:40:00|12789.8|12787.7|12789.3|12787.2|12791.4|12790.1|12788.7|12786.9|254
1632192300000|2021-09-21 02:45:00|12789.4|12787.3|12786.7|12784.6|12790.3|12788.6|12785.6|12783.9|270
1632192600000|2021-09-21 02:50:00|12786.6|12784.5|12786.8|12785.5|12788.7|12786.9|12785.4|12783.9|198
1632192900000|2021-09-21 02:55:00|12786.1|12784.8|12785|12782.9|12788.5|12786.8|12784|12782.3|266
1632193200000|2021-09-21 03:00:00|12784.9|12782.8|12789.1|12787.8|12789.5|12787.8|12784.8|12782.8|287
1632193500000|2021-09-21 03:05:00|12789|12787.7|12787.3|12786|12789.6|12787.8|12786.8|12785.5|178
1632193800000|2021-09-21 03:10:00|12787.4|12786.1|12787.2|12785.9|12788.7|12787.3|12786.3|12785|163
1632194100000|2021-09-21 03:15:00|12787.3|12786|12792.4|12790.3|12792.7|12791|12786.2|12784.7|325
1632194400000|2021-09-21 03:20:00|12792.5|12790.4|12789.2|12787.1|12796.1|12794.7|12787.6|12785.7|399
1632194700000|2021-09-21 03:25:00|12789.3|12787.2|12789.6|12787.5|12791.7|12789.6|12787.3|12785.2|263
1632195000000|2021-09-21 03:30:00|12789.7|12787.6|12787.1|12785.8|12789.9|12788.1|12785.6|12783.7|263
1632195300000|2021-09-21 03:35:00|12786.9|12785|12782.3|12781|12787.3|12786|12781.6|12779.8|259
1632195600000|2021-09-21 03:40:00|12782.4|12781.1|12781.8|12780.5|12783.8|12782.1|12780.6|12779.2|192
1632195900000|2021-09-21 03:45:00|12782.1|12780|12778|12775.9|12782.2|12780.4|12775.1|12773|441
1632196200000|2021-09-21 03:50:00|12777.9|12775.8|12774.5|12773.2|12778.4|12776.7|12774.4|12772.8|227
1632196500000|2021-09-21 03:55:00|12774.6|12773.3|12774|12772.7|12775.6|12773.8|12772.5|12770.8|199
1632196800000|2021-09-21 04:00:00|12774.1|12772.8|12774.5|12772.4|12775.4|12773.8|12773.3|12771.6|275
1632197100000|2021-09-21 04:05:00|12774.4|12773.1|12774.4|12772.3|12775.1|12773.7|12774|12772.2|117
1632197400000|2021-09-21 04:10:00|12774.5|12772.4|12770.1|12768.8|12774.5|12772.7|12769.4|12768.1|260
1632197700000|2021-09-21 04:15:00|12770|12768.7|12769.9|12768.6|12771.9|12770.2|12769|12767.4|205
1632198000000|2021-09-21 04:20:00|12770|12768.7|12768.3|12767|12770|12768.7|12767.1|12765|161
1632198300000|2021-09-21 04:25:00|12768.4|12767.1|12770.5|12768.4|12770.6|12768.8|12768.4|12766.6|170
1632198600000|2021-09-21 04:30:00|12770.6|12768.5|12767.7|12766.4|12771.3|12769.6|12766.7|12764.9|248
1632198900000|2021-09-21 04:35:00|12767.4|12766.1|12769.5|12767.4|12770.4|12768.6|12766.6|12764.8|232
1632199200000|2021-09-21 04:40:00|12769.6|12767.5|12769.1|12767.8|12770.3|12768.6|12768.8|12767.1|126
1632199500000|2021-09-21 04:45:00|12769.2|12767.9|12769.5|12767.4|12771.3|12770|12768.4|12766.5|193
1632199800000|2021-09-21 04:50:00|12769.6|12767.5|12767.6|12765.5|12769.8|12768|12766.8|12765|207
1632200100000|2021-09-21 04:55:00|12767.5|12765.4|12763.8|12761.7|12767.6|12765.9|12762.5|12760.8|191
1632200400000|2021-09-21 05:00:00|12763.9|12761.8|12762.2|12760.9|12766.5|12764.9|12761.9|12760.5|213
1632200700000|2021-09-21 05:05:00|12762.4|12761.1|12763.2|12761.1|12764.9|12763.1|12761.2|12759.2|246
1632201000000|2021-09-21 05:10:00|12762.8|12761.5|12764.3|12763|12764.9|12763.3|12759.8|12758.4|345
1632201300000|2021-09-21 05:15:00|12764.4|12763.1|12767.7|12765.6|12768.8|12767|12762.7|12760.9|295
1632201600000|2021-09-21 05:20:00|12767|12765.7|12768.8|12766.7|12769.5|12767.7|12764.4|12762.9|277
1632201900000|2021-09-21 05:25:00|12768.7|12766.6|12763.9|12761.8|12769.6|12767.8|12762.9|12761.2|309
1632202200000|2021-09-21 05:30:00|12763.6|12762.3|12763.4|12762.1|12766.5|12764.8|12762.9|12761.3|247
1632202500000|2021-09-21 05:35:00|12763.3|12762|12767|12764.9|12768.8|12766.7|12762.9|12761.4|316
1632202800000|2021-09-21 05:40:00|12766.9|12764.8|12767.2|12765.1|12769.3|12767.2|12765.9|12764|341
1632203100000|2021-09-21 05:45:00|12766.7|12764.6|12768.9|12766.8|12769.8|12768.1|12766.3|12764.4|329
1632203400000|2021-09-21 05:50:00|12768.8|12766.7|12772|12769.9|12774.3|12772.2|12767.3|12765.6|444
1632203700000|2021-09-21 05:55:00|12771.9|12769.8|12769.6|12767.5|12772|12769.9|12768|12765.9|399
1632204000000|2021-09-21 06:00:00|12769.5|12767.4|12774.8|12772.7|12775.7|12773.7|12766.9|12764.8|833
1632204300000|2021-09-21 06:05:00|12775.3|12773.2|12771.4|12769.3|12776.5|12774.6|12770|12768|561
1632204600000|2021-09-21 06:10:00|12771|12769.7|12757.7|12755.6|12771.3|12769.7|12757.3|12755.5|615
1632204900000|2021-09-21 06:15:00|12757.5|12755.4|12754.3|12752.2|12759.4|12757.9|12752.9|12751.3|654
1632205200000|2021-09-21 06:20:00|12754.2|12752.1|12754.4|12752.3|12755.2|12753.6|12750.5|12748.9|521
1632205500000|2021-09-21 06:25:00|12754.3|12752.2|12750.7|12748.6|12754.3|12752.5|12747.7|12745.6|508
1632205800000|2021-09-21 06:30:00|12750.8|12748.7|12746.3|12744.2|12751.9|12750|12744.3|12742.2|379
1632206100000|2021-09-21 06:35:00|12746.4|12744.3|12745.9|12743.8|12748.7|12746.7|12743.5|12741.9|372
1632206400000|2021-09-21 06:40:00|12745.8|12743.7|12750.1|12748|12751.7|12750|12744|12742.3|523
1632206700000|2021-09-21 06:45:00|12750.2|12748.1|12749|12747.7|12752.4|12751.1|12748.4|12747|481
1632207000000|2021-09-21 06:50:00|12749.1|12747.8|12753.9|12752.6|12754.3|12752.8|12748.4|12746.8|489
1632207300000|2021-09-21 06:55:00|12754|12752.7|12757.2|12755.9|12757.2|12755.9|12752.3|12750.6|368
1632207600000|2021-09-21 07:00:00|12757.1|12755.8|12765.6|12763.5|12766.2|12764.6|12751.6|12749.8|1048
1632207900000|2021-09-21 07:05:00|12765.8|12763.7|12760.7|12758.6|12767.7|12765.6|12757.3|12755.8|913
1632208200000|2021-09-21 07:10:00|12760.3|12759|12764.1|12762|12765.8|12764.1|12759.4|12757.5|679
1632208500000|2021-09-21 07:15:00|12764.2|12762.1|12764.1|12762|12766.3|12764.5|12762.4|12760.9|576
1632208800000|2021-09-21 07:20:00|12764|12761.9|12760.2|12758.1|12764|12762.3|12754.2|12752.3|732
1632209100000|2021-09-21 07:25:00|12760.3|12759|12762.9|12760.8|12767.5|12765.7|12759.9|12758.6|652
1632209400000|2021-09-21 07:30:00|12762.2|12760.9|12763.5|12761.4|12764.8|12763.1|12759.3|12757.3|699
1632209700000|2021-09-21 07:35:00|12763.4|12762.1|12765.6|12763.5|12765.7|12764.1|12760|12758|627
1632210000000|2021-09-21 07:40:00|12765.5|12763.4|12760.4|12759.1|12765.5|12763.4|12759.2|12757.7|599
1632210300000|2021-09-21 07:45:00|12760.6|12759.3|12763.1|12761.8|12763.5|12762.2|12756.5|12754.7|613
1632210600000|2021-09-21 07:50:00|12763.2|12761.9|12757.7|12756.4|12763.4|12761.9|12757.1|12755.6|489
1632210900000|2021-09-21 07:55:00|12758.2|12756.1|12760.9|12758.8|12762.5|12760.9|12757.8|12756.1|591
1632211200000|2021-09-21 08:00:00|12761|12758.9|12760.6|12758.5|12761.8|12760.4|12756.8|12755.2|608
1632211500000|2021-09-21 08:05:00|12760.2|12758.9|12757.6|12755.5|12761|12759.2|12753.4|12751.3|549
1632211800000|2021-09-21 08:10:00|12758|12755.9|12753.4|12751.3|12759.5|12757.8|12752|12750.2|531
1632212100000|2021-09-21 08:15:00|12753.3|12751.2|12757|12754.9|12757|12754.9|12749|12747.2|697
1632212400000|2021-09-21 08:20:00|12756.9|12754.8|12762.2|12760.9|12765.1|12763|12755.7|12753.8|671
1632212700000|2021-09-21 08:25:00|12761.9|12760.6|12761.4|12760.1|12765.8|12764.1|12759.5|12757.8|593
1632213000000|2021-09-21 08:30:00|12761.9|12759.8|12755.3|12753.2|12767|12765.4|12754.6|12752.8|578
1632213300000|2021-09-21 08:35:00|12755.2|12753.1|12756.6|12755.3|12758.4|12756.9|12751.4|12749.5|602
1632213600000|2021-09-21 08:40:00|12756.2|12754.9|12757.2|12755.9|12757.7|12756|12753.9|12751.8|459
1632213900000|2021-09-21 08:45:00|12757.1|12755.8|12756.7|12754.6|12758|12756.4|12753.5|12751.7|398
1632214200000|2021-09-21 08:50:00|12756.3|12755|12754.2|12752.9|12756.3|12755|12751|12749.4|531
1632214500000|2021-09-21 08:55:00|12754.3|12753|12756.6|12754.5|12760.3|12758.8|12754.2|12752.4|385
1632214800000|2021-09-21 09:00:00|12756.7|12754.6|12758.4|12756.3|12761.3|12759.5|12754.1|12752.4|481
1632215100000|2021-09-21 09:05:00|12758.5|12756.4|12754.9|12752.8|12759.5|12757.6|12754.2|12752.4|418
1632215400000|2021-09-21 09:10:00|12755|12752.9|12755.7|12754.4|12756.3|12754.5|12751.8|12750|375
1632215700000|2021-09-21 09:15:00|12755.8|12754.5|12758.8|12756.7|12759.4|12757.9|12755.2|12753.4|460
1632216000000|2021-09-21 09:20:00|12759.1|12757|12764.2|12762.1|12764.5|12762.8|12756.6|12754.8|414
1632216300000|2021-09-21 09:25:00|12764.3|12762.2|12761.8|12759.7|12764.5|12762.9|12759.1|12757.2|447
1632216600000|2021-09-21 09:30:00|12761.9|12759.8|12759|12757.7|12763|12761.3|12758.9|12757.1|369
1632216900000|2021-09-21 09:35:00|12759.3|12757.2|12764.3|12762.2|12764.4|12762.8|12758.3|12756.5|353
1632217200000|2021-09-21 09:40:00|12764.4|12762.3|12763.3|12762|12764.5|12762.8|12760.6|12759|342
1632217500000|2021-09-21 09:45:00|12763.4|12762.1|12759|12757.7|12765.3|12763.6|12758.7|12757.1|328
1632217800000|2021-09-21 09:50:00|12758.9|12757.6|12758.9|12757.6|12760.1|12758.3|12755.2|12753.4|310
1632218100000|2021-09-21 09:55:00|12758.8|12757.5|12756.2|12754.1|12759.6|12757.8|12755.2|12753.4|308
1632218400000|2021-09-21 10:00:00|12756.1|12754|12759.1|12757|12759.5|12757.9|12754.9|12753.6|408
1632218700000|2021-09-21 10:05:00|12759.2|12757.1|12759.2|12757.1|12760.3|12759|12757.2|12755.6|341
1632219000000|2021-09-21 10:10:00|12759.1|12757|12763.2|12761.9|12763.8|12762.2|12758.3|12756.6|432
1632219300000|2021-09-21 10:15:00|12763.1|12761.8|12761.2|12759.9|12764|12762.5|12759.7|12758.1|406
1632219600000|2021-09-21 10:20:00|12761.3|12760|12763.1|12761|12763.6|12762|12760.5|12758.9|350
1632219900000|2021-09-21 10:25:00|12763.2|12761.1|12764.9|12763.6|12765.7|12764|12762.4|12760.8|326
1632220200000|2021-09-21 10:30:00|12765.3|12763.2|12766.9|12764.8|12768|12766.3|12762.2|12760.2|402
1632220500000|2021-09-21 10:35:00|12766.8|12764.7|12765.6|12763.5|12767.7|12765.9|12763.4|12761.7|263
1632220800000|2021-09-21 10:40:00|12765.5|12763.4|12762.6|12760.5|12766.3|12764.7|12761.1|12759.7|302
1632221100000|2021-09-21 10:45:00|12762.7|12760.6|12764|12761.9|12766.1|12764.5|12762.3|12760.6|259
1632221400000|2021-09-21 10:50:00|12763.9|12761.8|12758|12756.7|12764.4|12762.5|12757.9|12756.2|262
1632221700000|2021-09-21 10:55:00|12758.1|12756.8|12761.3|12759.2|12761.3|12759.6|12758.1|12756.3|242
1632222000000|2021-09-21 11:00:00|12760.9|12759.6|12766.5|12765.2|12767.5|12765.8|12759.9|12757.9|345
1632222300000|2021-09-21 11:05:00|12766.4|12765.1|12769.6|12768.3|12771.6|12770.2|12765.2|12763.5|456
1632222600000|2021-09-21 11:10:00|12769.8|12768.5|12769.6|12768.3|12772|12770.3|12768|12766.4|381
1632222900000|2021-09-21 11:15:00|12769.7|12768.4|12764.9|12763.6|12770.1|12768.4|12764.7|12763.4|305
1632223200000|2021-09-21 11:20:00|12764.8|12763.5|12766.1|12764|12767.8|12766.2|12764.7|12763.4|298
1632223500000|2021-09-21 11:25:00|12766|12763.9|12767.1|12765|12767.3|12765.8|12763.2|12761.5|294
1632223800000|2021-09-21 11:30:00|12766.8|12765.5|12764.2|12762.9|12768.1|12766.5|12764.2|12762.9|309
1632224100000|2021-09-21 11:35:00|12764.5|12762.4|12764.6|12763.3|12766.9|12765.5|12763.6|12761.8|364
1632224400000|2021-09-21 11:40:00|12764.5|12763.2|12757.5|12756.2|12764.5|12763.2|12756.2|12754.9|423
1632224700000|2021-09-21 11:45:00|12757.4|12756.1|12757|12755.7|12757.8|12756.5|12753.7|12752.3|280
1632225000000|2021-09-21 11:50:00|12756.9|12755.6|12758.2|12756.9|12759.1|12757.7|12754.1|12752.8|368
1632225300000|2021-09-21 11:55:00|12757.5|12756.2|12755.2|12753.9|12758.4|12756.9|12754.9|12753.6|385
1632225600000|2021-09-21 12:00:00|12755.1|12753.8|12753.7|12752.4|12757.1|12755.8|12752.9|12751.6|425
1632225900000|2021-09-21 12:05:00|12753.8|12752.5|12752|12750.7|12754.2|12752.9|12749.6|12748.3|385
1632226200000|2021-09-21 12:10:00|12751.9|12750.6|12776.2|12774.1|12777|12774.9|12750.9|12749.6|643
1632226500000|2021-09-21 12:15:00|12775.5|12773.4|12764.2|12762.1|12775.9|12773.8|12757|12754.9|1176
1632226800000|2021-09-21 12:20:00|12764.7|12762.6|12764.8|12763.5|12766.5|12764.7|12758|12756.2|1008
1632227100000|2021-09-21 12:25:00|12765.3|12763.2|12768|12765.9|12768.8|12766.8|12758.8|12757.2|624
1632227400000|2021-09-21 12:30:00|12768.1|12766|12766.1|12764.8|12768.4|12766.7|12762.9|12761|827
1632227700000|2021-09-21 12:35:00|12766.3|12765|12767.7|12766.4|12767.9|12766.6|12762.9|12761.1|651
1632228000000|2021-09-21 12:40:00|12767.8|12766.5|12761.6|12760.3|12769.4|12767.9|12759.9|12757.8|704
1632228300000|2021-09-21 12:45:00|12761.5|12760.2|12763.9|12762.6|12768.4|12766.3|12759.2|12757.7|638
1632228600000|2021-09-21 12:50:00|12763.8|12762.5|12766.9|12765.6|12769.7|12768.1|12763.1|12761.8|606
1632228900000|2021-09-21 12:55:00|12766.8|12765.5|12777.3|12775.2|12777.5|12775.4|12765.9|12764.5|926
1632229200000|2021-09-21 13:00:00|12777.4|12775.3|12777.4|12776.1|12783.7|12781.6|12773.3|12771.7|973
1632229500000|2021-09-21 13:05:00|12777.3|12776|12797.7|12795.6|12798.2|12796.7|12777.1|12775.3|866
1632229800000|2021-09-21 13:10:00|12797.8|12795.7|12792.7|12790.6|12797.8|12796.2|12789|12787.3|646
1632230100000|2021-09-21 13:15:00|12792.8|12790.7|12793.3|12792|12801.3|12799.5|12791.8|12790.1|780
1632230400000|2021-09-21 13:20:00|12793.7|12791.6|12794.8|12793.5|12797.8|12796.2|12792|12790.6|637
1632230700000|2021-09-21 13:25:00|12794.9|12793.6|12792.6|12791.3|12795.7|12794.2|12790.2|12788.7|621
1632231000000|2021-09-21 13:30:00|12792.7|12791.4|12796.9|12794.8|12802.9|12800.8|12791.2|12789.6|1297
1632231300000|2021-09-21 13:35:00|12797|12794.9|12789.4|12787.3|12797.8|12795.7|12781.9|12779.8|1248
1632231600000|2021-09-21 13:40:00|12789.2|12787.1|12795.9|12793.8|12805.8|12803.7|12788.4|12786.3|1201
1632231900000|2021-09-21 13:45:00|12795.8|12793.7|12793.2|12791.9|12801.7|12799.6|12787.6|12785.5|1275
1632232200000|2021-09-21 13:50:00|12793.3|12792|12799.2|12797.9|12799.9|12798.1|12791.6|12789.6|1275
1632232500000|2021-09-21 13:55:00|12799.1|12797|12801.6|12799.5|12805.3|12803.4|12795.7|12793.9|1184
1632232800000|2021-09-21 14:00:00|12801|12799.7|12804.9|12802.8|12809.2|12807.1|12797.3|12795.2|1253
1632233100000|2021-09-21 14:05:00|12804.8|12802.7|12832.1|12830|12832.6|12830.5|12803.8|12802.1|1216
1632233400000|2021-09-21 14:10:00|12832.2|12830.1|12823.1|12821|12833.6|12831.5|12823.1|12821|1227
1632233700000|2021-09-21 14:15:00|12823|12820.9|12833.5|12831.4|12839.3|12837.2|12820.2|12818.1|1280
1632234000000|2021-09-21 14:20:00|12833.3|12831.2|12848.4|12846.3|12849.6|12847.6|12832.7|12830.6|1118
1632234300000|2021-09-21 14:25:00|12847.9|12846.6|12835.8|12834.5|12847.9|12846.6|12835.7|12833.8|1208
1632234600000|2021-09-21 14:30:00|12835.6|12834.3|12843|12840.9|12847.1|12845.2|12834.6|12833.1|1062
1632234900000|2021-09-21 14:35:00|12843.1|12841|12826.2|12824.1|12843.4|12841.8|12825.9|12823.8|1039
1632235200000|2021-09-21 14:40:00|12825.9|12823.8|12833.3|12832|12834.7|12832.9|12823.7|12822.2|833
1632235500000|2021-09-21 14:45:00|12833.4|12832.1|12835.8|12834.5|12839.2|12837.1|12830|12828.1|1097
1632235800000|2021-09-21 14:50:00|12835.7|12834.4|12838|12836.7|12846|12843.9|12834|12832.6|1199
1632236100000|2021-09-21 14:55:00|12838.3|12836.2|12835.7|12834.4|12839.3|12837.6|12832.2|12830.5|1158
1632236400000|2021-09-21 15:00:00|12835.6|12834.3|12827.9|12826.6|12841.1|12839.4|12827.5|12825.6|1101
1632236700000|2021-09-21 15:05:00|12828|12826.7|12811.1|12809|12829|12827.3|12809.1|12807|1105
1632237000000|2021-09-21 15:10:00|12811.2|12809.1|12807.6|12806.3|12815.5|12814|12805.3|12803.6|966
1632237300000|2021-09-21 15:15:00|12806.9|12805.6|12821.2|12819.9|12822.3|12820.5|12806.1|12804.8|784
1632237600000|2021-09-21 15:20:00|12821.1|12819.8|12814|12812.7|12822.2|12820.9|12811.5|12810.2|771
1632237900000|2021-09-21 15:25:00|12814.1|12812.8|12814.3|12813|12817.2|12815.3|12810.4|12809.1|840
1632238200000|2021-09-21 15:30:00|12814.8|12812.7|12807.4|12805.3|12819|12816.9|12805.7|12804.2|1151
1632238500000|2021-09-21 15:35:00|12807.6|12805.5|12807.3|12806|12811.7|12809.9|12805.7|12804.1|882
1632238800000|2021-09-21 15:40:00|12807.2|12805.9|12807.1|12805.8|12808.3|12806.7|12804.8|12803.1|771
1632239100000|2021-09-21 15:45:00|12806.9|12805.6|12800|12798.7|12807.2|12805.8|12799.5|12797.6|825
1632239400000|2021-09-21 15:50:00|12800.2|12798.9|12797|12795.7|12801.4|12800.1|12796.9|12795.5|670
1632239700000|2021-09-21 15:55:00|12797.3|12796|12790|12788.7|12797.4|12796.1|12785.3|12783.2|942
1632240000000|2021-09-21 16:00:00|12789.9|12788.6|12791.5|12789.4|12791.9|12789.9|12784.7|12782.9|897
1632240300000|2021-09-21 16:05:00|12791.8|12789.7|12787.7|12785.6|12793.3|12791.2|12785.4|12783.3|748
1632240600000|2021-09-21 16:10:00|12787.6|12785.5|12792|12789.9|12792.1|12790.2|12786.1|12784.1|675
1632240900000|2021-09-21 16:15:00|12792.2|12790.1|12791.8|12789.7|12794.7|12792.8|12787.7|12785.8|624
1632241200000|2021-09-21 16:20:00|12791.9|12789.8|12790|12787.9|12794|12792.5|12787.5|12785.8|606
1632241500000|2021-09-21 16:25:00|12790.1|12788|12793.9|12792.6|12795.5|12793.9|12787.9|12786.3|533
1632241800000|2021-09-21 16:30:00|12793.8|12792.5|12792.9|12790.8|12797.7|12795.6|12792.4|12790.6|630
1632242100000|2021-09-21 16:35:00|12793|12790.9|12791.5|12790.2|12793.4|12791.7|12790.6|12788.9|601
1632242400000|2021-09-21 16:40:00|12791.6|12790.3|12791.5|12790.2|12794.3|12792.8|12790|12788.7|611
1632242700000|2021-09-21 16:45:00|12791.6|12790.3|12793.1|12791|12794.1|12792.5|12790.5|12789.2|650
1632243000000|2021-09-21 16:50:00|12793.2|12791.1|12800.8|12798.7|12803.4|12801.5|12792.9|12791|752
1632243300000|2021-09-21 16:55:00|12800.3|12799|12794|12792.7|12801.2|12799.7|12793.3|12791.6|683
1632243600000|2021-09-21 17:00:00|12794.1|12792.8|12796.5|12795.2|12798.7|12797.4|12791.5|12790|750
1632243900000|2021-09-21 17:05:00|12796.4|12795.1|12797.5|12796.2|12798.2|12796.5|12793|12791.4|724
1632244200000|2021-09-21 17:10:00|12797.7|12796.4|12800.3|12799|12801.6|12800.3|12797.1|12795.6|607
1632244500000|2021-09-21 17:15:00|12800.2|12798.9|12799.7|12798.4|12803.2|12801.6|12799.4|12797.9|523
1632244800000|2021-09-21 17:20:00|12799.8|12798.5|12808|12805.9|12808.2|12806.1|12797.5|12795.9|682
1632245100000|2021-09-21 17:25:00|12808.1|12806|12805.2|12803.9|12810|12807.9|12803.7|12802.4|622
1632245400000|2021-09-21 17:30:00|12805.3|12804|12803|12801.7|12806.5|12804.9|12801.4|12800|657
1632245700000|2021-09-21 17:35:00|12803.1|12801.8|12806.4|12805.1|12810.2|12808.6|12802.9|12801.6|580
1632246000000|2021-09-21 17:40:00|12806.3|12805|12810.6|12809.3|12812.4|12810.7|12806.3|12805|555
1632246300000|2021-09-21 17:45:00|12810.5|12809.2|12808.1|12806.8|12812.2|12810.7|12807.9|12806.3|394
1632246600000|2021-09-21 17:50:00|12808.2|12806.9|12813.7|12812.4|12815.7|12814|12807.3|12806|499
1632246900000|2021-09-21 17:55:00|12813.8|12812.5|12809.6|12808.3|12815.5|12813.9|12809.3|12807.7|577
1632247200000|2021-09-21 18:00:00|12809.7|12808.4|12806.8|12805.5|12809.7|12808.4|12805.6|12803.7|698
1632247500000|2021-09-21 18:05:00|12807.2|12805.9|12806.3|12804.2|12810.5|12809|12805.8|12804.1|440
1632247800000|2021-09-21 18:10:00|12807|12805|12806.7|12805.4|12808.7|12807.4|12805.9|12804.3|586
1632248100000|2021-09-21 18:15:00|12806.8|12805.5|12808.7|12807.4|12809.8|12808.1|12806.7|12805.2|612
1632248400000|2021-09-21 18:20:00|12808.6|12807.3|12811|12809.7|12811.8|12810.5|12806.6|12805.3|711
1632248700000|2021-09-21 18:25:00|12811.1|12809.8|12817.2|12815.9|12817.9|12816.6|12811.1|12809.8|597
1632249000000|2021-09-21 18:30:00|12817.3|12816|12813.8|12812.5|12819.3|12817.5|12809.4|12807.8|715
1632249300000|2021-09-21 18:35:00|12813.9|12812.6|12813.4|12812.1|12816|12814.7|12812.7|12811.1|586
1632249600000|2021-09-21 18:40:00|12813.5|12812.2|12814.2|12812.9|12814.8|12813.1|12811.9|12810.3|514
1632249900000|2021-09-21 18:45:00|12814.3|12813|12815.6|12814.3|12817.1|12815.5|12813.8|12812.5|465
1632250200000|2021-09-21 18:50:00|12815.8|12814.5|12810.3|12809|12815.8|12814.5|12805.8|12803.9|748
1632250500000|2021-09-21 18:55:00|12810.4|12809.1|12812.1|12810.8|12814.2|12812.6|12809.5|12807.8|635
1632250800000|2021-09-21 19:00:00|12811.9|12810.6|12813.4|12812.1|12814.7|12812.9|12809.2|12807.7|769
1632251100000|2021-09-21 19:05:00|12813.3|12812|12816.8|12814.7|12817.4|12815.6|12811.8|12810.2|576
1632251400000|2021-09-21 19:10:00|12816.3|12815|12812.3|12810.2|12818.4|12816.8|12812.1|12810|685
1632251700000|2021-09-21 19:15:00|12811.9|12810.6|12811.5|12810.2|12812.7|12810.9|12807.6|12805.5|838
1632252000000|2021-09-21 19:20:00|12811.6|12810.3|12813.7|12811.6|12814.5|12813|12809.6|12807.8|767
1632252300000|2021-09-21 19:25:00|12813.6|12811.5|12812.4|12810.3|12813.8|12812.2|12808.5|12806.8|691
1632252600000|2021-09-21 19:30:00|12811.9|12810.6|12808.9|12806.8|12812.9|12811.1|12807.5|12805.8|697
1632252900000|2021-09-21 19:35:00|12809.1|12807|12811.3|12810|12813.1|12811.3|12808.2|12806.5|700
1632253200000|2021-09-21 19:40:00|12811.4|12810.1|12808.5|12806.4|12814.7|12812.6|12807.1|12805.4|725
1632253500000|2021-09-21 19:45:00|12808.4|12806.3|12811.6|12810.3|12812.4|12810.8|12808.4|12806.3|654
1632253800000|2021-09-21 19:50:00|12811.2|12809.9|12809.1|12807.8|12812.7|12811.4|12806.2|12804.1|784
1632254100000|2021-09-21 19:55:00|12809|12807.7|12810.6|12809.3|12810.9|12809.5|12806.6|12804.8|791
1632254400000|2021-09-21 20:00:00|12810.7|12809.4|12816.1|12814|12817|12815.3|12810.7|12809.1|608
1632254700000|2021-09-21 20:05:00|12816.4|12814.3|12820.7|12818.6|12823.6|12821.7|12815|12812.9|427
1632255000000|2021-09-21 20:10:00|12820.8|12819.4|12821.5|12819.4|12822.4|12820.3|12819.8|12818.2|266
1632255300000|2021-09-21 20:15:00|12821.7|12819.6|12817.5|12816.2|12821.7|12819.6|12817.4|12815.7|169
1632255600000|2021-09-21 20:20:00|12818|12815.9|12822.6|12821.3|12823.2|12821.5|12817.5|12815.9|203
1632255900000|2021-09-21 20:25:00|12822.7|12821.4|12824.5|12822.4|12826.5|12824.5|12822.6|12821|300
1632256200000|2021-09-21 20:30:00|12824.4|12822.3|12820.5|12818.4|12824.6|12822.5|12820.1|12818|320
1632256500000|2021-09-21 20:35:00|12820.4|12818.3|12815.7|12813.6|12821.1|12819.3|12815.2|12813.4|250
1632256800000|2021-09-21 20:40:00|12815.6|12813.5|12813|12810.9|12816.2|12814.3|12811.6|12809.5|248
1632257100000|2021-09-21 20:45:00|12812.9|12810.8|12810.6|12808.5|12813.6|12811.5|12810.4|12808.3|244
1632257400000|2021-09-21 20:50:00|12810.7|12808.6|12812.1|12810|12812.5|12810.4|12810.5|12808.4|202
1632257700000|2021-09-21 20:55:00|12812|12809.9|12822.9|12815.9|12823.4|12816.4|12811|12808.9|285
1632258000000|2021-09-21 21:00:00|12819.1|12812.1|12823.8|12816.8|12831.3|12824.3|12818.5|12811.5|38
1632258300000|2021-09-21 21:05:00|12835.4|12828.4|12825.8|12818.8|12838.6|12831.6|12813.7|12806.7|302
1632258600000|2021-09-21 21:10:00|12828|12821|12821.1|12814.1|12835.5|12828.5|12821|12814|212
1632258900000|2021-09-21 21:15:00|12822.3|12815.3|12819.5|12812.5|12833.6|12826.6|12819.5|12812.5|153
1632259200000|2021-09-21 21:20:00|12820.1|12813.1|12819.4|12812.4|12825.9|12818.9|12813.9|12806.9|309
1632259500000|2021-09-21 21:25:00|12819.3|12812.3|12819|12812|12820|12813|12817.9|12810.9|94
1632259800000|2021-09-21 21:30:00|12818.5|12811.5|12817.9|12813|12820.2|12813.7|12815.6|12809.8|189
1632260100000|2021-09-21 21:35:00|12817.3|12813.1|12816.5|12813|12818.7|12813.9|12815|12811.5|160
1632260400000|2021-09-21 21:40:00|12816.3|12813.1|12817.7|12813.7|12819.7|12814|12815.7|12811.5|190
1632260700000|2021-09-21 21:45:00|12817.6|12813.4|12820|12813.1|12820.7|12813.7|12815.1|12812.4|213
1632261000000|2021-09-21 21:50:00|12817.7|12813.5|12819.9|12812.9|12822.1|12815.1|12815.1|12808.9|225
1632261300000|2021-09-21 21:55:00|12820|12813|12817.1|12810.1|12823.1|12816.1|12817|12810|247
1632261600000|2021-09-21 22:00:00|12817|12810|12815|12811.7|12818.5|12812.1|12814.3|12807.3|471
1632261900000|2021-09-21 22:05:00|12815.1|12811.2|12814.5|12811.8|12815.4|12812.2|12812.7|12808.2|267
1632262200000|2021-09-21 22:10:00|12814.6|12811.4|12815.2|12812.2|12815.2|12812.7|12813.9|12810.5|161
1632262500000|2021-09-21 22:15:00|12815.1|12812.5|12815.6|12813|12816|12813.7|12814.4|12810.8|180
1632262800000|2021-09-21 22:20:00|12815.3|12813.2|12815.5|12813.4|12816.6|12814.3|12815.2|12813.1|141
1632263100000|2021-09-21 22:25:00|12815.9|12813.6|12815.6|12813.5|12816.1|12813.7|12813.6|12811.5|161
1632263400000|2021-09-21 22:30:00|12815.5|12813.4|12815.5|12813.4|12815.8|12813.7|12813.9|12811.8|136
1632263700000|2021-09-21 22:35:00|12815.6|12813.5|12814.8|12812.7|12815.7|12813.6|12814.4|12812.1|111
1632264000000|2021-09-21 22:40:00|12814.7|12812.6|12814.9|12812.8|12815.6|12813.5|12814.4|12812.1|94
1632264300000|2021-09-21 22:45:00|12814.5|12812.4|12814.5|12812.4|12814.8|12812.7|12814.4|12812.3|72
1632264600000|2021-09-21 22:50:00|12815.4|12813.3|12818.6|12816.5|12819.4|12817.3|12815.3|12813.2|164
1632264900000|2021-09-21 22:55:00|12818.8|12816.7|12823.8|12821.7|12824|12821.9|12818.7|12816.6|245
1632265200000|2021-09-21 23:00:00|12823.9|12821.8|12825.3|12823.2|12826.8|12825|12822.8|12820.7|189
1632265500000|2021-09-21 23:05:00|12825.4|12823.3|12821.3|12819.2|12825.6|12823.8|12821.3|12819.2|162
1632265800000|2021-09-21 23:10:00|12821.4|12819.3|12823.2|12821.1|12823.5|12821.4|12820.6|12818.5|197
1632266100000|2021-09-21 23:15:00|12823.3|12821.2|12822.6|12820.5|12823.4|12821.5|12822|12819.9|167
1632266400000|2021-09-21 23:20:00|12822.7|12820.6|12822.5|12821.2|12824|12822.2|12822.3|12820.4|174
1632266700000|2021-09-21 23:25:00|12822.4|12821.1|12824.6|12822.5|12825|12823.2|12822.4|12820.6|166
1632267000000|2021-09-21 23:30:00|12824.7|12822.6|12823.8|12821.7|12825.7|12823.9|12823.2|12821.5|204
1632267300000|2021-09-21 23:35:00|12823.7|12821.6|12821.9|12820.6|12825.4|12823.3|12821.7|12820.4|136
1632267600000|2021-09-21 23:40:00|12821.8|12820.5|12823.7|12821.6|12825|12822.9|12820.5|12818.4|170
1632267900000|2021-09-21 23:45:00|12823.6|12821.5|12824.8|12822.7|12825.3|12823.6|12823.3|12821.5|127
1632268200000|2021-09-21 23:50:00|12824.9|12822.8|12825.2|12823.9|12826.7|12824.8|12824.4|12822.7|131
1632268500000|2021-09-21 23:55:00|12825.3|12824|12818.1|12816|12826.7|12824.6|12817.4|12815.7|350
1632268800000|2021-09-22 00:00:00|12818|12815.9|12818.3|12817|12821.9|12819.8|12817.3|12815.6|380
1632269100000|2021-09-22 00:05:00|12818.2|12816.9|12823.2|12821.1|12823.6|12821.5|12817.4|12815.8|377
1632269400000|2021-09-22 00:10:00|12823.3|12821.2|12822.9|12820.8|12825.6|12823.7|12821.9|12820.3|412
1632269700000|2021-09-22 00:15:00|12823|12820.9|12820.5|12818.4|12824.6|12822.5|12819.1|12817.5|421
1632270000000|2021-09-22 00:20:00|12820.6|12818.5|12819.3|12817.2|12820.8|12818.7|12814.8|12812.7|334
1632270300000|2021-09-22 00:25:00|12819.2|12817.1|12820|12817.9|12820.5|12818.7|12816.6|12814.5|340
1632270600000|2021-09-22 00:30:00|12819.9|12817.8|12818.2|12816.1|12819.9|12817.8|12816.1|12814|390
1632270900000|2021-09-22 00:35:00|12818.3|12816.2|12817.1|12815|12818.9|12817.2|12815.9|12814|356
1632271200000|2021-09-22 00:40:00|12817.2|12815.1|12823.8|12821.7|12825.4|12823.3|12816.6|12814.9|390
1632271500000|2021-09-22 00:45:00|12823.9|12821.8|12822.1|12820.8|12823.9|12822.2|12818.8|12816.7|488
1632271800000|2021-09-22 00:50:00|12822|12820.7|12826.1|12824|12827.6|12825.5|12821.9|12820.2|389
1632272100000|2021-09-22 00:55:00|12826|12823.9|12822.3|12820.2|12826|12823.9|12821.5|12819.7|382
1632272400000|2021-09-22 01:00:00|12822.4|12820.3|12820.7|12818.6|12823.9|12821.8|12818.2|12816.1|638
1632272700000|2021-09-22 01:05:00|12820.6|12818.5|12802.3|12800.2|12822.2|12820.3|12797|12794.9|1056
1632273000000|2021-09-22 01:10:00|12802.4|12800.3|12797|12794.9|12802.5|12800.4|12792.1|12790|1319
1632273300000|2021-09-22 01:15:00|12797.1|12795|12795.4|12793.3|12797.2|12795.1|12784.5|12782.4|1125
1632273600000|2021-09-22 01:20:00|12795.5|12793.4|12788.2|12786.1|12795.6|12793.5|12787.5|12785.4|896
1632273900000|2021-09-22 01:25:00|12788.3|12786.2|12780.2|12778.1|12788.6|12786.5|12780|12777.9|867
1632274200000|2021-09-22 01:30:00|12780.3|12778.2|12780.7|12778.6|12782.5|12780.4|12776.9|12774.8|876
1632274500000|2021-09-22 01:35:00|12780.5|12778.4|12783.3|12781.2|12787.1|12785|12779.2|12777.1|691
1632274800000|2021-09-22 01:40:00|12783.2|12781.1|12782.2|12780.1|12785.9|12783.8|12781.4|12779.3|528
1632275100000|2021-09-22 01:45:00|12782.3|12780.2|12782.4|12780.3|12783.9|12781.8|12779.1|12777.1|480
1632275400000|2021-09-22 01:50:00|12782.3|12780.2|12787|12784.9|12789.2|12787.1|12780.3|12778.2|552
1632275700000|2021-09-22 01:55:00|12787.1|12785|12791.3|12789.2|12793.7|12791.6|12786|12783.9|493
1632276000000|2021-09-22 02:00:00|12791.4|12789.3|12798.1|12796|12800.3|12798.2|12790.1|12788.5|510
1632276300000|2021-09-22 02:05:00|12798|12795.9|12796.8|12794.7|12802.1|12800|12796.4|12794.3|476
1632276600000|2021-09-22 02:10:00|12796.7|12794.6|12795.2|12793.1|12799.3|12797.2|12793|12790.9|413
1632276900000|2021-09-22 02:15:00|12795.3|12793.2|12795.4|12793.3|12799|12796.9|12794.9|12792.8|323
1632277200000|2021-09-22 02:20:00|12795.3|12793.2|12797.1|12795|12798.7|12796.6|12794.9|12792.8|294
1632277500000|2021-09-22 02:25:00|12797.2|12795.1|12798.1|12796|12798.6|12796.6|12796.6|12794.5|196
1632277800000|2021-09-22 02:30:00|12798|12795.9|12800|12797.9|12802.9|12800.8|12797.3|12795.2|390
1632278100000|2021-09-22 02:35:00|12799.9|12797.8|12798.2|12796.1|12801.2|12799.5|12797.9|12795.8|260
1632278400000|2021-09-22 02:40:00|12798.1|12796|12797|12794.9|12798.3|12796.2|12795.1|12793.3|240
1632278700000|2021-09-22 02:45:00|12797.1|12795|12795.8|12793.7|12799.9|12798|12795.2|12793.6|305
1632279000000|2021-09-22 02:50:00|12795.5|12794.2|12794.5|12792.4|12795.9|12794.2|12791.1|12789.1|371
1632279300000|2021-09-22 02:55:00|12794.6|12792.5|12792.5|12790.4|12795.9|12793.8|12792|12790.1|422
1632279600000|2021-09-22 03:00:00|12792.2|12790.9|12793.5|12791.4|12794.9|12793.1|12792|12790.2|281
1632279900000|2021-09-22 03:05:00|12794.1|12792|12789.2|12787.1|12794.1|12792|12788.8|12786.8|347
1632280200000|2021-09-22 03:10:00|12789.3|12787.2|12789.7|12787.6|12791.4|12789.8|12788.3|12786.2|415
1632280500000|2021-09-22 03:15:00|12789.4|12788.1|12792.5|12790.4|12792.5|12790.7|12788.4|12786.4|325
1632280800000|2021-09-22 03:20:00|12792|12790.7|12791.9|12790.6|12792.8|12791|12790.2|12788.5|282
1632281100000|2021-09-22 03:25:00|12791.8|12790.5|12791.4|12789.3|12792.8|12791.5|12790.4|12788.5|256
1632281400000|2021-09-22 03:30:00|12791.3|12789.2|12790.9|12789.6|12792.8|12790.9|12790.6|12789.1|202
1632281700000|2021-09-22 03:35:00|12790.8|12789.5|12795.1|12793.8|12795.6|12793.9|12790.1|12788.3|301
1632282000000|2021-09-22 03:40:00|12795.2|12793.9|12795.6|12793.5|12796.8|12795|12793.9|12792.2|261
1632282300000|2021-09-22 03:45:00|12795.7|12793.6|12795.8|12794.5|12796.9|12795.2|12794.7|12792.9|210
1632282600000|2021-09-22 03:50:00|12795.9|12794.6|12795.3|12793.2|12796.7|12795|12794.3|12792.5|235
1632282900000|2021-09-22 03:55:00|12795.2|12793.1|12797.4|12795.3|12798.9|12797.1|12795|12792.9|285
1632283200000|2021-09-22 04:00:00|12797.3|12795.2|12797.3|12795.2|12798.3|12796.5|12796.2|12794.4|220
1632283500000|2021-09-22 04:05:00|12797|12795.7|12797.6|12795.5|12797.9|12796|12795.9|12794.2|210
1632283800000|2021-09-22 04:10:00|12797.4|12795.3|12797.5|12795.4|12798.1|12796.5|12796|12794.4|214
1632284100000|2021-09-22 04:15:00|12797.4|12795.3|12797.4|12795.3|12798|12796.5|12796.4|12794.7|184
1632284400000|2021-09-22 04:20:00|12797.3|12795.2|12797.7|12795.6|12798.9|12797.2|12796.9|12795.2|174
1632284700000|2021-09-22 04:25:00|12797.6|12795.5|12797|12795.7|12797.9|12796.2|12796.9|12794.9|150
1632285000000|2021-09-22 04:30:00|12796.9|12795.6|12797.8|12796.5|12798.8|12797.1|12796.9|12795.6|142
1632285300000|2021-09-22 04:35:00|12797.9|12796.6|12799.1|12797|12799.4|12797.5|12797.8|12796|151
1632285600000|2021-09-22 04:40:00|12798.7|12797.4|12798.5|12796.4|12799.6|12797.9|12798.2|12796.2|127
1632285900000|2021-09-22 04:45:00|12798.4|12796.3|12797.4|12795.3|12800.6|12798.8|12796.2|12794.3|282
1632286200000|2021-09-22 04:50:00|12797.3|12795.2|12796.7|12794.6|12798.1|12796.3|12794.1|12792.4|271
1632286500000|2021-09-22 04:55:00|12796.6|12794.5|12799.1|12797|12799.2|12797.4|12795.2|12793.3|214
1632286800000|2021-09-22 05:00:00|12799.2|12797.1|12793.9|12792.6|12800|12798.3|12793.8|12792|291
1632287100000|2021-09-22 05:05:00|12794.5|12792.4|12796.6|12795.3|12797.5|12795.7|12794|12792.2|369
1632287400000|2021-09-22 05:10:00|12796.7|12795.4|12797.4|12795.3|12799.5|12797.4|12796.1|12794.2|299
1632287700000|2021-09-22 05:15:00|12797.3|12795.2|12793.7|12791.6|12797.9|12796.3|12792.8|12791|298
1632288000000|2021-09-22 05:20:00|12793.6|12791.5|12789.7|12787.6|12793.8|12791.7|12788.1|12786.3|398
1632288300000|2021-09-22 05:25:00|12788.9|12787.8|12791.5|12789.4|12793.5|12791.4|12788.8|12787.2|296
1632288600000|2021-09-22 05:30:00|12791.6|12789.5|12790.8|12788.7|12792.5|12790.8|12788.9|12787.5|243
1632288900000|2021-09-22 05:35:00|12790.9|12788.8|12790.5|12788.4|12792.6|12791|12789.2|12787.7|219
1632289200000|2021-09-22 05:40:00|12790.4|12788.3|12792.1|12790|12793.4|12791.3|12789.9|12788.1|242
1632289500000|2021-09-22 05:45:00|12792.2|12790.1|12793.5|12791.4|12795|12793.3|12792.1|12790|276
1632289800000|2021-09-22 05:50:00|12793.4|12791.3|12792.6|12790.5|12793.4|12791.3|12789|12787.3|290
1632290100000|2021-09-22 05:55:00|12792.7|12790.6|12794.9|12792.8|12796.1|12794.1|12792.1|12790|396
1632290400000|2021-09-22 06:00:00|12795|12792.9|12797.1|12795|12797.7|12795.6|12792.7|12790.6|531
1632290700000|2021-09-22 06:05:00|12797.2|12795.1|12792.7|12790.6|12799.2|12797.4|12790.5|12788.4|392
1632291000000|2021-09-22 06:10:00|12792.6|12790.5|12789.1|12787|12793.7|12791.7|12787.4|12785.4|375
1632291300000|2021-09-22 06:15:00|12789.2|12787.1|12785.3|12783.2|12789.5|12787.5|12784.5|12782.6|394
1632291600000|2021-09-22 06:20:00|12785.4|12783.3|12783.9|12781.8|12785.5|12783.4|12781.9|12780.2|369
1632291900000|2021-09-22 06:25:00|12783.8|12782.5|12787.3|12785.2|12788.3|12786.5|12782.6|12780.5|431
1632292200000|2021-09-22 06:30:00|12787.2|12785.1|12783|12780.9|12788.7|12786.9|12781.8|12780.3|442
1632292500000|2021-09-22 06:35:00|12783.1|12781|12780.7|12778.6|12783.8|12782.1|12778.2|12776.7|438
1632292800000|2021-09-22 06:40:00|12780.8|12778.7|12782.4|12780.3|12785.7|12783.6|12780.4|12778.7|464
1632293100000|2021-09-22 06:45:00|12782.3|12780.2|12777.1|12775|12782.6|12781|12775.4|12774|481
1632293400000|2021-09-22 06:50:00|12777.2|12775.1|12780|12777.9|12780.2|12778.4|12775.7|12773.9|395
1632293700000|2021-09-22 06:55:00|12779.6|12778.3|12780.3|12779|12783|12781.1|12779|12777|407
1632294000000|2021-09-22 07:00:00|12780.4|12779.1|12782.3|12781|12786.9|12784.8|12780.4|12778.6|818
1632294300000|2021-09-22 07:05:00|12782|12780.7|12777.5|12776.2|12782.9|12780.8|12775.9|12774.2|655
1632294600000|2021-09-22 07:10:00|12777.4|12776.1|12777.3|12776|12778.4|12777.1|12771|12769.7|587
1632294900000|2021-09-22 07:15:00|12777.8|12775.7|12778.8|12776.7|12781.2|12779.4|12775|12773.5|480
1632295200000|2021-09-22 07:20:00|12778.9|12776.8|12784.4|12782.3|12785.4|12783.8|12777.4|12775.6|469
1632295500000|2021-09-22 07:25:00|12784.3|12782.2|12790|12788.7|12791.8|12790|12783.6|12781.9|607
1632295800000|2021-09-22 07:30:00|12789.9|12788.6|12786.4|12784.3|12790.1|12788.6|12784.8|12783.2|595
1632296100000|2021-09-22 07:35:00|12786.6|12784.5|12789.9|12787.8|12790.3|12788.6|12782.4|12780.8|505
1632296400000|2021-09-22 07:40:00|12789.8|12787.7|12792.8|12791.5|12793.8|12792|12788.8|12787.2|550
1632296700000|2021-09-22 07:45:00|12793|12791.7|12797.7|12796.4|12800.8|12799|12790.6|12789|471
1632297000000|2021-09-22 07:50:00|12798.2|12796.1|12801.6|12800.3|12802.7|12801.1|12797.8|12795.7|519
1632297300000|2021-09-22 07:55:00|12801.8|12800.5|12807.4|12806.1|12808.2|12806.4|12799.6|12797.8|489
1632297600000|2021-09-22 08:00:00|12807.8|12805.7|12806.1|12804.8|12809|12807.4|12799.7|12797.9|493
1632297900000|2021-09-22 08:05:00|12806|12804.7|12804.9|12802.8|12807.2|12805.5|12801.9|12800.2|502
1632298200000|2021-09-22 08:10:00|12805|12802.9|12804.4|12803.1|12806.5|12804.8|12803.4|12801.8|420
1632298500000|2021-09-22 08:15:00|12804.3|12803|12803.8|12802.5|12806.7|12804.9|12801.8|12800.5|442
1632298800000|2021-09-22 08:20:00|12803.9|12802.6|12804.6|12803.3|12805.8|12804.1|12800.9|12799.4|480
1632299100000|2021-09-22 08:25:00|12804.7|12803.4|12802|12800.7|12804.7|12803.4|12800.9|12799.6|403
1632299400000|2021-09-22 08:30:00|12802.1|12800.8|12804.7|12803.4|12807.1|12805.4|12801.8|12800.2|500
1632299700000|2021-09-22 08:35:00|12804.6|12803.3|12806.4|12805.1|12810.8|12809.2|12804.6|12803.1|412
1632300000000|2021-09-22 08:40:00|12806.8|12804.7|12806.9|12805.6|12809.4|12807.5|12804.3|12802.4|450
1632300300000|2021-09-22 08:45:00|12807|12805.7|12800.9|12799.6|12807|12805.7|12798|12796.2|460
1632300600000|2021-09-22 08:50:00|12801|12798.9|12797.3|12796|12801.5|12799.7|12796.4|12795.1|396
1632300900000|2021-09-22 08:55:00|12797.2|12795.9|12802|12800.7|12803.2|12801.7|12796.5|12794.8|417
1632301200000|2021-09-22 09:00:00|12801.9|12800.6|12800.4|12799.1|12802.3|12800.7|12799.1|12797.6|362
1632301500000|2021-09-22 09:05:00|12800.5|12799.2|12797.8|12796.5|12801.3|12799.8|12797.7|12796|274
1632301800000|2021-09-22 09:10:00|12798.1|12796.8|12800.3|12799|12801|12799.5|12796.6|12794.9|299
1632302100000|2021-09-22 09:15:00|12800.2|12798.9|12798.6|12796.5|12800.6|12799.3|12794.5|12792.7|398
1632302400000|2021-09-22 09:20:00|12798.1|12796.8|12797.9|12796.6|12799.8|12798.1|12795.9|12794.5|309
1632302700000|2021-09-22 09:25:00|12798|12796.7|12798.7|12797.4|12799|12797.7|12793.8|12792.4|297
1632303000000|2021-09-22 09:30:00|12798.6|12797.3|12800.4|12799.1|12802.8|12801.2|12798.2|12796.5|481
1632303300000|2021-09-22 09:35:00|12800.8|12798.7|12797.5|12796.2|12802.1|12800.8|12797.1|12795.8|334
1632303600000|2021-09-22 09:40:00|12797.4|12796.1|12797|12794.9|12800|12798.4|12796.1|12794.5|309
1632303900000|2021-09-22 09:45:00|12797.1|12795|12796.2|12794.1|12798.5|12797.1|12794.7|12792.8|287
1632304200000|2021-09-22 09:50:00|12796.3|12794.2|12790.5|12789.2|12796.9|12794.9|12788.8|12787|377
1632304500000|2021-09-22 09:55:00|12790.7|12789.4|12791.6|12790.3|12794.3|12792.7|12790.3|12788.7|333
1632304800000|2021-09-22 10:00:00|12791.8|12790.5|12790.3|12789|12792.5|12791.2|12788.4|12787.1|312
1632305100000|2021-09-22 10:05:00|12790.2|12788.9|12791.3|12790|12792.3|12791|12789.6|12788.3|161
1632305400000|2021-09-22 10:10:00|12791.4|12790.1|12791.1|12789.8|12792.6|12791.3|12789.4|12788.1|258
1632305700000|2021-09-22 10:15:00|12790.9|12789.6|12787.1|12785.8|12791.3|12789.6|12784.2|12782.5|382
1632306000000|2021-09-22 10:20:00|12787.2|12785.9|12784|12782.7|12788.5|12786.8|12783.2|12781.9|351
1632306300000|2021-09-22 10:25:00|12784.1|12782.8|12784.7|12783.4|12786.1|12784.4|12782.4|12781.1|442
1632306600000|2021-09-22 10:30:00|12784.8|12783.5|12779.8|12778.5|12785.1|12783.7|12778.5|12777.2|393
1632306900000|2021-09-22 10:35:00|12779.9|12778.6|12776.9|12775.6|12781.2|12779.6|12776.5|12774.9|285
1632307200000|2021-09-22 10:40:00|12777|12775.7|12778.3|12777|12779.1|12777.7|12774|12772.5|300
1632307500000|2021-09-22 10:45:00|12778.2|12776.9|12778.1|12776.8|12780|12778.7|12775.9|12774.6|352
1632307800000|2021-09-22 10:50:00|12777.8|12776.5|12777.5|12776.2|12779.2|12777.5|12776.5|12774.9|292
1632308100000|2021-09-22 10:55:00|12777.6|12776.3|12780.3|12778.2|12780.9|12779.2|12776.8|12775|258
1632308400000|2021-09-22 11:00:00|12780.5|12779|12783.2|12781.9|12784.1|12782.8|12780.3|12778.6|244
1632308700000|2021-09-22 11:05:00|12783.3|12782|12784.3|12783|12784.5|12783|12781.7|12780|254
1632309000000|2021-09-22 11:10:00|12784.2|12782.9|12783.4|12782.1|12785.4|12783.7|12783|12781.5|238
1632309300000|2021-09-22 11:15:00|12783.6|12782.3|12783.7|12782.4|12784.6|12783|12781.6|12779.9|278
1632309600000|2021-09-22 11:20:00|12783.6|12782.3|12783.9|12782.6|12784.7|12783.4|12782.9|12781.6|240
1632309900000|2021-09-22 11:25:00|12784|12782.7|12781.8|12780.5|12785.8|12784.5|12781.7|12780.4|280
1632310200000|2021-09-22 11:30:00|12781.9|12780.6|12781.8|12780.5|12783.9|12782.6|12780.7|12779.4|289
1632310500000|2021-09-22 11:35:00|12781.9|12780.6|12782.9|12780.8|12783.3|12781.7|12781.5|12780.2|261
1632310800000|2021-09-22 11:40:00|12782.4|12781.1|12779.8|12778.5|12783.3|12781.6|12779.6|12778|262
1632311100000|2021-09-22 11:45:00|12779.7|12778.4|12777.5|12776.2|12781.2|12779.9|12775.7|12774.4|283
1632311400000|2021-09-22 11:50:00|12777.4|12776.1|12778.4|12777.1|12779.1|12777.8|12776.4|12775.1|253
1632311700000|2021-09-22 11:55:00|12778.5|12777.2|12783.3|12782|12784.7|12783.4|12778.4|12777.1|317
1632312000000|2021-09-22 12:00:00|12783.5|12782.2|12785|12783.7|12785.4|12783.8|12779.5|12777.6|374
1632312300000|2021-09-22 12:05:00|12785.1|12783.8|12786.8|12785.5|12788.9|12787.1|12784.7|12783|335
1632312600000|2021-09-22 12:10:00|12786.7|12785.4|12789.8|12788.5|12790.4|12789.1|12785.8|12784.5|363
1632312900000|2021-09-22 12:15:00|12789.7|12788.4|12795.9|12794.6|12797.6|12795.8|12789|12787.7|453
1632313200000|2021-09-22 12:20:00|12796.2|12794.9|12799.6|12798.3|12800.1|12798.4|12795.2|12793.9|316
1632313500000|2021-09-22 12:25:00|12799.7|12798.4|12798.5|12797.2|12799.8|12798.5|12796.2|12794.5|309
1632313800000|2021-09-22 12:30:00|12798.6|12797.3|12799.8|12797.7|12801.5|12800.1|12798.5|12797.1|393
1632314100000|2021-09-22 12:35:00|12799.3|12798|12800.9|12799.6|12802.8|12801.2|12796.8|12795.2|474
1632314400000|2021-09-22 12:40:00|12800.8|12799.5|12792.6|12791.3|12802.5|12801.1|12791.8|12790.2|502
1632314700000|2021-09-22 12:45:00|12792.7|12791.4|12793.8|12792.5|12799.7|12798.1|12792.6|12790.9|512
1632315000000|2021-09-22 12:50:00|12793.9|12792.6|12795.7|12794.4|12798.6|12797|12792.5|12790.8|482
1632315300000|2021-09-22 12:55:00|12796.2|12794.1|12796.6|12794.5|12798.5|12796.7|12793.2|12791.7|488
1632315600000|2021-09-22 13:00:00|12796.7|12794.6|12797.7|12796.4|12797.8|12796.5|12792.5|12790.8|547
1632315900000|2021-09-22 13:05:00|12797.6|12796.3|12797.8|12795.7|12798.7|12797.4|12793.7|12792.4|471
1632316200000|2021-09-22 13:10:00|12797.5|12795.4|12796.9|12795.6|12800.2|12798.9|12791.8|12790.2|615
1632316500000|2021-09-22 13:15:00|12797.1|12795.8|12804.4|12803.1|12804.8|12803.2|12795.6|12794.3|451
1632316800000|2021-09-22 13:20:00|12804.6|12803.3|12808.3|12807|12809.8|12808|12803.6|12802.3|524
1632317100000|2021-09-22 13:25:00|12807.8|12806.5|12815|12813.7|12817.7|12815.6|12806.7|12805.4|686
1632317400000|2021-09-22 13:30:00|12815.3|12814|12812.1|12810|12815.4|12814.1|12807.3|12805.5|1243
1632317700000|2021-09-22 13:35:00|12812|12809.9|12808.7|12806.6|12812.3|12810.2|12804.2|12802.5|928
1632318000000|2021-09-22 13:40:00|12808.3|12807|12806.4|12804.3|12808.8|12807.3|12801.9|12800.2|795
1632318300000|2021-09-22 13:45:00|12806.5|12804.4|12809.7|12808.4|12812.3|12810.2|12805.3|12803.6|872
1632318600000|2021-09-22 13:50:00|12809.8|12808.5|12798|12796.7|12811.3|12809.7|12795.7|12794|828
1632318900000|2021-09-22 13:55:00|12797.9|12796.6|12796.8|12794.7|12799.9|12798.1|12793.8|12792.5|776
1632319200000|2021-09-22 14:00:00|12796.7|12794.6|12787|12785.7|12796.7|12795.3|12784.9|12782.8|854
1632319500000|2021-09-22 14:05:00|12786.9|12785.6|12781|12779.7|12787.4|12785.8|12780.7|12779.4|698
1632319800000|2021-09-22 14:10:00|12781.4|12779.3|12778|12776.7|12784.3|12782.6|12775.9|12774.6|816
1632320100000|2021-09-22 14:15:00|12777.6|12776.3|12767.6|12766.3|12780.7|12778.9|12767.1|12765.7|760
1632320400000|2021-09-22 14:20:00|12767.3|12766|12771.1|12769.8|12773.8|12772.1|12764.1|12762.2|718
1632320700000|2021-09-22 14:25:00|12771.2|12769.9|12774.2|12771.8|12774.2|12772|12764.9|12763.4|851
1632321000000|2021-09-22 14:30:00|12773.8|12771.7|12764.7|12762.6|12775.1|12772.7|12760.2|12758.1|931
1632321300000|2021-09-22 14:35:00|12764.3|12763|12764.1|12762|12765.8|12764.2|12757.1|12755|723
1632321600000|2021-09-22 14:40:00|12763.6|12762.3|12759.2|12757.9|12763.7|12762.3|12756.2|12754.8|713
1632321900000|2021-09-22 14:45:00|12759.3|12758|12756.3|12754.2|12761.4|12759.8|12755.2|12753.9|747
1632322200000|2021-09-22 14:50:00|12755.8|12754.5|12758.5|12757.2|12759.9|12758.3|12751.4|12749.8|811
1632322500000|2021-09-22 14:55:00|12758.6|12757.3|12754.3|12753|12761.7|12760.4|12751.5|12750.2|846
1632322800000|2021-09-22 15:00:00|12754.5|12753.2|12748.3|12747|12756|12754.3|12748.1|12746.8|812
1632323100000|2021-09-22 15:05:00|12748.1|12746.8|12739.5|12738.2|12749.7|12748|12738.7|12737.4|659
1632323400000|2021-09-22 15:10:00|12739.6|12738.3|12737.5|12736.2|12740.3|12738.6|12734.6|12733|644
1632323700000|2021-09-22 15:15:00|12737.4|12736.1|12734.3|12733|12737.4|12736.1|12730.5|12728.7|614
1632324000000|2021-09-22 15:20:00|12734.4|12733.1|12730.9|12729.6|12735.4|12734.1|12729.2|12727.2|669
1632324300000|2021-09-22 15:25:00|12730.8|12729.5|12728.6|12727.3|12730.9|12729.6|12726|12724.7|664
1632324600000|2021-09-22 15:30:00|12728.5|12727.2|12730.4|12729.1|12730.7|12729.3|12726.2|12724.7|706
1632324900000|2021-09-22 15:35:00|12730.8|12728.7|12740.3|12738.2|12740.4|12738.7|12729.7|12727.9|747
1632325200000|2021-09-22 15:40:00|12739.7|12738.4|12740.1|12738.8|12745.5|12743.4|12738.5|12736.9|617
1632325500000|2021-09-22 15:45:00|12740.2|12738.9|12733|12730.9|12740.4|12738.9|12730.8|12729.5|673
1632325800000|2021-09-22 15:50:00|12733.1|12731|12733.6|12731.5|12742.3|12740.2|12728.2|12726.7|1214
1632326100000|2021-09-22 15:55:00|12733.8|12731.7|12734.3|12733|12734.5|12733.1|12730.2|12728.6|711
1632326400000|2021-09-22 16:00:00|12734.4|12733.1|12733.9|12732.6|12737.1|12735.7|12731.2|12729.7|703
1632326700000|2021-09-22 16:05:00|12734.2|12732.9|12734.5|12733.2|12735.6|12733.9|12730.8|12729.2|540
1632327000000|2021-09-22 16:10:00|12734.6|12733.3|12735.7|12733.6|12736.6|12734.9|12731.6|12730|586
1632327300000|2021-09-22 16:15:00|12735.8|12733.7|12734.5|12732.4|12737.4|12735.7|12733.1|12731.6|480
1632327600000|2021-09-22 16:20:00|12734.6|12732.5|12733.8|12732.5|12735.1|12733.8|12731.5|12729.7|524
1632327900000|2021-09-22 16:25:00|12734.1|12732.8|12734.9|12733.6|12737.1|12735.5|12733.4|12731.8|502
1632328200000|2021-09-22 16:30:00|12734.8|12733.5|12733.3|12732|12735|12733.7|12728.6|12727|591
1632328500000|2021-09-22 16:35:00|12733.1|12731.8|12730.7|12729.4|12733.1|12731.8|12729.8|12728.4|447
1632328800000|2021-09-22 16:40:00|12730.5|12729.2|12733|12731.7|12733.6|12732|12730.2|12728.6|397
1632329100000|2021-09-22 16:45:00|12732.9|12731.6|12733.2|12731.9|12733.7|12732|12729.9|12728.3|513
1632329400000|2021-09-22 16:50:00|12733.3|12732|12732.7|12731.4|12734.1|12732.4|12729.2|12727.7|589
1632329700000|2021-09-22 16:55:00|12732.8|12731.5|12732.8|12731.5|12734.1|12732.8|12729.4|12727.8|447
1632330000000|2021-09-22 17:00:00|12732.9|12731.6|12735.3|12734|12736.6|12734.9|12732.8|12731.1|471
1632330300000|2021-09-22 17:05:00|12735.2|12733.9|12736.7|12735.4|12738.3|12737|12734.5|12732.9|401
1632330600000|2021-09-22 17:10:00|12736.8|12735.5|12736.9|12735.6|12737.5|12735.9|12735.2|12733.5|367
1632330900000|2021-09-22 17:15:00|12736.8|12735.5|12737.1|12735.8|12738.7|12737.4|12734.7|12733.2|422
1632331200000|2021-09-22 17:20:00|12737|12735.7|12735.9|12734.6|12738.2|12736.9|12735.5|12734|356
1632331500000|2021-09-22 17:25:00|12735.8|12734.5|12738.1|12736.8|12738.5|12737.1|12735.5|12734.2|375
1632331800000|2021-09-22 17:30:00|12738.6|12737.3|12738.3|12737|12738.9|12737.5|12736.1|12734.7|346
1632332100000|2021-09-22 17:35:00|12738.4|12737.1|12738.5|12737.2|12740.2|12738.8|12737.2|12735.7|446
1632332400000|2021-09-22 17:40:00|12738.4|12737.1|12740.5|12738.4|12741.5|12739.7|12738.3|12736.6|384
1632332700000|2021-09-22 17:45:00|12740.6|12738.5|12746.2|12744.1|12746.2|12744.8|12740|12738.2|423
1632333000000|2021-09-22 17:50:00|12746.3|12744.2|12747.1|12745|12748.6|12747|12745.7|12744|432
1632333300000|2021-09-22 17:55:00|12747.2|12745.1|12748.5|12741.5|12751.1|12748.2|12747.2|12740.4|522
1632333600000|2021-09-22 18:00:00|12748.7|12741.8|12724|12721.9|12773.8|12766.8|12720.4|12717.4|2146
1632333900000|2021-09-22 18:05:00|12724.5|12722.2|12711.2|12709.1|12730|12727.8|12706.9|12704.8|1737
1632334200000|2021-09-22 18:10:00|12711.3|12709.2|12708.3|12706.2|12726.2|12724.1|12707.2|12705.1|1191
1632334500000|2021-09-22 18:15:00|12708.8|12706.7|12722.1|12720|12722.1|12720|12700.5|12698.4|1372
1632334800000|2021-09-22 18:20:00|12721.9|12719.8|12718.2|12716.9|12724.4|12722.3|12712.1|12710|1123
1632335100000|2021-09-22 18:25:00|12718.3|12717|12710.6|12708.5|12718.7|12717|12709.1|12707|992
1632335400000|2021-09-22 18:30:00|12710.7|12708.6|12706.9|12704.8|12715.3|12713.2|12705.8|12703.7|1296
1632335700000|2021-09-22 18:35:00|12707.1|12705|12738.1|12736|12742.3|12740.2|12699.1|12697|1798
1632336000000|2021-09-22 18:40:00|12738.3|12736.2|12753.7|12751.6|12758.2|12756|12733.6|12731.5|1876
1632336300000|2021-09-22 18:45:00|12753.8|12751.7|12787.6|12785.5|12789.2|12787.1|12750|12747.9|1822
1632336600000|2021-09-22 18:50:00|12788.5|12786.4|12763.5|12761.4|12791.3|12789.2|12759.4|12757.3|1723
1632336900000|2021-09-22 18:55:00|12763.4|12761.3|12777.7|12775.6|12781.9|12779.8|12762.8|12760.7|1714
1632337200000|2021-09-22 19:00:00|12777.9|12775.8|12777.9|12775.8|12788.8|12786.4|12775.6|12773.5|1683
1632337500000|2021-09-22 19:05:00|12777.8|12775.7|12757.5|12755.4|12778.1|12776|12751.3|12749.2|1591
1632337800000|2021-09-22 19:10:00|12757.8|12755.7|12755.1|12753|12765.1|12763|12754.9|12752.8|1303
1632338100000|2021-09-22 19:15:00|12755.4|12753.3|12735.5|12733.4|12756|12753.9|12734.8|12732.7|1428
1632338400000|2021-09-22 19:20:00|12735.4|12733.3|12737.8|12735.7|12738.8|12736.7|12726.9|12724.7|1267
1632338700000|2021-09-22 19:25:00|12737.9|12735.8|12747|12744.9|12749.4|12747.3|12735.6|12733.5|1031
1632339000000|2021-09-22 19:30:00|12747.1|12745|12754.5|12752.4|12755.7|12753.6|12741.4|12739.3|1033
1632339300000|2021-09-22 19:35:00|12754.6|12752.5|12755.4|12753.3|12759.4|12757.3|12753.9|12751.8|827
1632339600000|2021-09-22 19:40:00|12755.5|12753.4|12755.4|12753.3|12760.1|12758|12752.7|12750.6|1009
1632339900000|2021-09-22 19:45:00|12755.7|12753.6|12759.3|12758|12759.6|12758|12752.1|12750|881
1632340200000|2021-09-22 19:50:00|12759.4|12758.1|12757|12754.9|12764.7|12762.6|12753.8|12752.1|1066
1632340500000|2021-09-22 19:55:00|12756.6|12754.5|12763.8|12761.7|12765.2|12763.3|12756.6|12754.5|986
1632340800000|2021-09-22 20:00:00|12763.9|12761.8|12763.6|12761.5|12765.8|12764.1|12761.7|12759.8|586
1632341100000|2021-09-22 20:05:00|12762.6|12761.3|12764.4|12762.3|12765.7|12764.2|12762.2|12760.4|279
1632341400000|2021-09-22 20:10:00|12764.1|12762.8|12766|12764.7|12767.5|12766|12763.8|12762.1|381
1632341700000|2021-09-22 20:15:00|12765.8|12764.5|12770|12767.9|12770.3|12768.4|12765.8|12764.2|277
1632342000000|2021-09-22 20:20:00|12769.9|12767.8|12772.1|12770|12772.5|12770.5|12769.9|12767.8|240
1632342300000|2021-09-22 20:25:00|12772|12769.9|12775.4|12773.3|12776|12774.4|12771.5|12769.8|207
1632342600000|2021-09-22 20:30:00|12775.1|12773.8|12776.3|12774.2|12776.6|12774.8|12774.9|12773.2|160
1632342900000|2021-09-22 20:35:00|12776.2|12774.1|12767.9|12765.8|12776.7|12774.8|12767.6|12765.5|280
1632343200000|2021-09-22 20:40:00|12767.8|12765.7|12765.4|12763.3|12768.3|12766.3|12764.3|12762.4|284
1632343500000|2021-09-22 20:45:00|12766.3|12764.1|12770.4|12768.3|12770.4|12768.3|12762.8|12760.7|374
1632343800000|2021-09-22 20:50:00|12770.2|12768.1|12778.5|12776.4|12779.7|12777.6|12768.8|12766.7|388
1632344100000|2021-09-22 20:55:00|12778.6|12776.5|12776.2|12769.6|12780.6|12778|12774.6|12769.4|479
1632344400000|2021-09-22 21:00:00|12775.6|12768.8|12777.4|12770.4|12777.4|12770.4|12775.1|12768.1|40
1632344700000|2021-09-22 21:05:00|12777|12770|12776.7|12769.7|12780|12773|12775.1|12768.1|87
1632345000000|2021-09-22 21:10:00|12778.6|12771.6|12776.1|12769.1|12778.6|12771.6|12774.9|12767.9|86
1632345300000|2021-09-22 21:15:00|12775.7|12768.7|12775.6|12771.6|12777.7|12772.1|12775.2|12768.2|130
1632345600000|2021-09-22 21:20:00|12776.6|12770.4|12775.9|12768.9|12777.5|12772|12775.1|12768.1|109
1632345900000|2021-09-22 21:25:00|12775.5|12768.5|12775.6|12769.5|12777.6|12772.7|12774.8|12767.8|91
1632346200000|2021-09-22 21:30:00|12775.1|12768.1|12775.7|12771.1|12776.7|12771.7|12774.9|12768|132
1632346500000|2021-09-22 21:35:00|12775.8|12771.2|12776.3|12771.5|12776.9|12772.9|12775|12771|160
1632346800000|2021-09-22 21:40:00|12776.4|12772|12776|12770|12777.2|12772.5|12773.9|12767.9|181
1632347100000|2021-09-22 21:45:00|12776.2|12769.8|12776.2|12769.8|12776.9|12770.1|12775.5|12769.5|144
1632347400000|2021-09-22 21:50:00|12775.4|12769.9|12771.8|12768.5|12776.5|12770.2|12771.4|12765.8|268
1632347700000|2021-09-22 21:55:00|12772.1|12769.2|12775.3|12768.3|12777.8|12771.1|12771.6|12767.2|435
1632348000000|2021-09-22 22:00:00|12774.9|12767.9|12773.2|12769.2|12776.7|12770.8|12772.1|12765.8|594
1632348300000|2021-09-22 22:05:00|12773.1|12767.9|12775.6|12769.6|12776.5|12772|12772.6|12766.8|632
1632348600000|2021-09-22 22:10:00|12775.4|12769.9|12775.1|12771.8|12779.2|12774.4|12774.9|12769.4|457
1632348900000|2021-09-22 22:15:00|12775.3|12771.9|12776.2|12773.7|12777.1|12774.1|12773.8|12770.8|244
1632349200000|2021-09-22 22:20:00|12776.1|12773.9|12775.7|12773.3|12777.7|12774.3|12774.5|12772.4|168
1632349500000|2021-09-22 22:25:00|12775.6|12773.2|12776.5|12774.2|12777|12774.5|12774.9|12772.8|120
1632349800000|2021-09-22 22:30:00|12776.6|12774.1|12775.4|12771.8|12777.5|12774.4|12771.7|12767.3|313
1632350100000|2021-09-22 22:35:00|12775.5|12771.5|12770.7|12768.6|12776.4|12773|12770.7|12766.8|394
1632350400000|2021-09-22 22:40:00|12770.8|12768.7|12771.1|12769|12773.8|12771.3|12770.6|12768.4|229
1632350700000|2021-09-22 22:45:00|12771.3|12769.2|12773.9|12771.8|12774|12771.8|12771.3|12769.2|192
1632351000000|2021-09-22 22:50:00|12773.6|12771.5|12776.3|12774.2|12776.7|12774.5|12773.5|12771.3|187
1632351300000|2021-09-22 22:55:00|12776.5|12774.5|12779|12776.9|12779.3|12777.2|12774.8|12772.7|333
1632351600000|2021-09-22 23:00:00|12779.3|12777.2|12777.5|12775.4|12780.1|12778|12777.5|12775.4|254
1632351900000|2021-09-22 23:05:00|12777.6|12775.5|12775.4|12771.7|12777.6|12775.5|12773.7|12769.4|279
1632352200000|2021-09-22 23:10:00|12775.7|12771.4|12776.2|12773.9|12778.4|12774.5|12774.9|12770.7|474
1632352500000|2021-09-22 23:15:00|12776.1|12774|12776.6|12774.5|12779|12776.8|12775.6|12772.3|303
1632352800000|2021-09-22 23:20:00|12776.5|12774.4|12778.8|12776.7|12778.9|12776.8|12776.4|12774.3|82
1632353100000|2021-09-22 23:25:00|12778.9|12776.8|12777.8|12775.7|12778.9|12777.1|12777.8|12775.7|72
1632353400000|2021-09-22 23:30:00|12777.9|12775.8|12781.2|12779.1|12781.8|12779.7|12777.8|12775.7|152
1632353700000|2021-09-22 23:35:00|12781.1|12779|12786.5|12784.4|12787.6|12785.5|12781.1|12779|169
1632354000000|2021-09-22 23:40:00|12786.1|12784|12787.1|12785|12787.6|12785.5|12785.6|12783.5|131
1632354300000|2021-09-22 23:45:00|12787|12784.9|12787.9|12785.8|12788.2|12786.2|12786.5|12784.6|107
1632354600000|2021-09-22 23:50:00|12787.8|12785.7|12785.1|12783.8|12789.5|12787.4|12785|12783.1|125
1632354900000|2021-09-22 23:55:00|12785|12783.7|12787.6|12785.5|12787.8|12785.7|12784.8|12782.9|185
1632355200000|2021-09-23 00:00:00|12787.5|12785.4|12789.5|12787.4|12789.6|12787.8|12781.6|12779.5|405
1632355500000|2021-09-23 00:05:00|12789.3|12788|12788.6|12787.3|12790.6|12788.9|12788|12786.4|261
1632355800000|2021-09-23 00:10:00|12788.5|12787.2|12788|12785.9|12790.6|12789.1|12786.6|12784.9|222
1632356100000|2021-09-23 00:15:00|12788.1|12786|12790.2|12788.9|12790.7|12789|12785.9|12784.6|295
1632356400000|2021-09-23 00:20:00|12790.3|12789|12790.2|12788.1|12792.7|12791|12788.3|12786.8|324
1632356700000|2021-09-23 00:25:00|12789.4|12788|12790|12788.7|12791|12789.4|12788.3|12786.5|225
1632357000000|2021-09-23 00:30:00|12790.1|12788.8|12796|12794.7|12796.7|12795.4|12790.1|12788.4|355
1632357300000|2021-09-23 00:35:00|12795.9|12794.6|12794.8|12793.5|12796.8|12795|12793.9|12792.2|241
1632357600000|2021-09-23 00:40:00|12794.9|12793.6|12794|12792.7|12796|12794.1|12792.3|12790.5|212
1632357900000|2021-09-23 00:45:00|12794.4|12792.3|12795|12793.7|12796|12794.4|12793.3|12791.7|177
1632358200000|2021-09-23 00:50:00|12794.9|12793.6|12795.3|12793.2|12796.9|12795.2|12794.3|12793|205
1632358500000|2021-09-23 00:55:00|12795.6|12793.5|12794.8|12792.7|12796.1|12794.5|12793.1|12791.4|237
1632358800000|2021-09-23 01:00:00|12794.9|12792.8|12793.5|12791.4|12796.1|12794.4|12792.9|12791.1|332
1632359100000|2021-09-23 01:05:00|12793.4|12791.3|12796.7|12794.6|12796.8|12795.1|12792.5|12791.2|297
1632359400000|2021-09-23 01:10:00|12796.8|12794.7|12795.9|12793.8|12796.8|12795|12793|12791.3|254
1632359700000|2021-09-23 01:15:00|12795.5|12794.2|12793.5|12791.4|12796.8|12795.1|12792.9|12791.2|395
1632360000000|2021-09-23 01:20:00|12793.4|12791.3|12793.5|12792.2|12794.7|12793|12792.4|12790.8|309
1632360300000|2021-09-23 01:25:00|12793.6|12792.3|12792.1|12790.8|12795.1|12793.8|12791.5|12789.9|313
1632360600000|2021-09-23 01:30:00|12792.2|12790.9|12792.4|12791.1|12793.2|12791.5|12791.1|12789.4|375
1632360900000|2021-09-23 01:35:00|12792.5|12791.2|12790.3|12788.2|12793.2|12791.6|12789.6|12788.1|277
1632361200000|2021-09-23 01:40:00|12790.1|12788|12785.5|12783.4|12791.2|12789.6|12785.5|12783.4|344
1632361500000|2021-09-23 01:45:00|12785.4|12783.3|12781.7|12780.4|12786.3|12784.5|12781.6|12779.9|315
1632361800000|2021-09-23 01:50:00|12781.8|12780.5|12782.6|12780.5|12784.3|12782.8|12781|12779.2|253
1632362100000|2021-09-23 01:55:00|12782.7|12780.6|12776.7|12775.4|12782.7|12780.7|12776.6|12774.9|374
1632362400000|2021-09-23 02:00:00|12776.8|12775.5|12782.5|12780.4|12783|12781.3|12775.2|12773.8|406
1632362700000|2021-09-23 02:05:00|12782.4|12780.3|12783.4|12782.1|12784.1|12782.3|12780.1|12778.4|354
1632363000000|2021-09-23 02:10:00|12783.7|12781.6|12784.1|12782.8|12785.7|12783.8|12783.7|12781.6|156
1632363300000|2021-09-23 02:15:00|12784.2|12782.9|12786.2|12784.9|12787.4|12785.7|12783.4|12781.6|285
1632363600000|2021-09-23 02:20:00|12786.1|12784.8|12786.7|12785.4|12787.8|12785.9|12784.6|12782.5|267
1632363900000|2021-09-23 02:25:00|12787.2|12785.1|12785.2|12783.1|12787.4|12785.6|12784.7|12782.6|325
1632364200000|2021-09-23 02:30:00|12784.8|12782.7|12781.6|12779.5|12785.2|12783.5|12780.7|12779|410
1632364500000|2021-09-23 02:35:00|12781.5|12779.4|12781.5|12780.2|12782.5|12781|12779.2|12777.4|285
1632364800000|2021-09-23 02:40:00|12782|12779.9|12781|12778.9|12783.4|12782|12780.4|12778.8|308
1632365100000|2021-09-23 02:45:00|12780.9|12778.8|12779.3|12777.2|12782.2|12780.3|12777.8|12775.7|420
1632365400000|2021-09-23 02:50:00|12779.4|12777.3|12779.2|12777.1|12781.1|12779.1|12777.4|12775.7|428
1632365700000|2021-09-23 02:55:00|12779.1|12777|12778.5|12777.2|12780.4|12778.6|12775.6|12773.8|421
1632366000000|2021-09-23 03:00:00|12778.2|12776.9|12773.2|12771.9|12778.8|12776.9|12772.9|12770.9|380
1632366300000|2021-09-23 03:05:00|12773.3|12772|12769.9|12768.6|12773.5|12772|12767.4|12765.7|393
1632366600000|2021-09-23 03:10:00|12769.8|12768.5|12770.9|12769.6|12772.3|12770.6|12769.4|12767.4|310
1632366900000|2021-09-23 03:15:00|12771|12769.7|12771.3|12770|12772.8|12770.8|12769.8|12768.1|324
1632367200000|2021-09-23 03:20:00|12771.5|12769.4|12763|12760.9|12771.9|12770.1|12762.7|12760.6|405
1632367500000|2021-09-23 03:25:00|12763.1|12761|12762.1|12760|12764.7|12762.7|12761.4|12759.3|389
1632367800000|2021-09-23 03:30:00|12762.3|12760.2|12765.9|12763.8|12766.4|12764.5|12762|12759.9|296
1632368100000|2021-09-23 03:35:00|12766|12763.9|12765.8|12763.7|12766.1|12764.2|12763.5|12761.5|325
1632368400000|2021-09-23 03:40:00|12765|12763.8|12760.8|12758.7|12765.1|12763.8|12760.2|12758.4|330
1632368700000|2021-09-23 03:45:00|12760.9|12758.8|12758.5|12756.4|12761.2|12759.1|12758.1|12756|346
1632369000000|2021-09-23 03:50:00|12758.4|12756.3|12754.9|12753.6|12758.5|12756.4|12754.8|12753.1|290
1632369300000|2021-09-23 03:55:00|12755.2|12753.1|12757.9|12756.6|12758.8|12757.1|12754|12752|410
1632369600000|2021-09-23 04:00:00|12758|12756.7|12755.5|12754.2|12759.1|12757.4|12755.4|12753.5|341
1632369900000|2021-09-23 04:05:00|12755.9|12753.8|12757.5|12755.4|12757.6|12755.5|12754.5|12752.8|264
1632370200000|2021-09-23 04:10:00|12757.4|12755.3|12759.9|12757.8|12763|12760.9|12757.1|12755.3|257
1632370500000|2021-09-23 04:15:00|12759.8|12757.7|12763|12760.9|12763.4|12761.5|12759.6|12757.7|194
1632370800000|2021-09-23 04:20:00|12762.9|12760.8|12762.4|12760.3|12764.1|12762.4|12762.1|12760.2|159
1632371100000|2021-09-23 04:25:00|12762.1|12760.8|12763.3|12761.2|12763.5|12761.8|12761.2|12759.3|156
1632371400000|2021-09-23 04:30:00|12763.4|12761.3|12763.6|12762.3|12764.1|12762.3|12761.1|12759.3|144
1632371700000|2021-09-23 04:35:00|12764|12761.9|12763.1|12761.8|12764.1|12762.6|12762|12760.2|159
1632372000000|2021-09-23 04:40:00|12763.3|12762|12762.9|12761.6|12764.2|12762.6|12762.7|12761|144
1632372300000|2021-09-23 04:45:00|12762.8|12761.5|12762.1|12760.8|12764|12762.3|12762|12760.3|134
1632372600000|2021-09-23 04:50:00|12762|12760.7|12759.9|12757.8|12762.6|12760.9|12759.4|12757.8|171
1632372900000|2021-09-23 04:55:00|12760|12757.9|12756.4|12755.1|12760|12758.2|12756.1|12754.5|175
1632373200000|2021-09-23 05:00:00|12756.5|12755.2|12758.5|12756.4|12759|12757.3|12755.5|12753.8|318
1632373500000|2021-09-23 05:05:00|12758.6|12756.5|12758.7|12757.4|12759.8|12758.1|12757|12755.3|206
1632373800000|2021-09-23 05:10:00|12759.1|12757|12759.3|12757.2|12760|12757.9|12757.1|12755.4|173
1632374100000|2021-09-23 05:15:00|12759.4|12757.3|12758.1|12756.8|12759.4|12757.6|12757.1|12755.2|146
1632374400000|2021-09-23 05:20:00|12758|12756.7|12760.4|12759.1|12761.8|12760|12758|12756.7|236
1632374700000|2021-09-23 05:25:00|12760.9|12758.8|12760.6|12758.5|12761.8|12760|12759.4|12757.7|192
1632375000000|2021-09-23 05:30:00|12760.7|12758.6|12760.3|12758.2|12761.6|12760|12758.4|12756.8|218
1632375300000|2021-09-23 05:35:00|12760.4|12758.3|12755|12753.7|12760.4|12758.8|12754|12752.2|233
1632375600000|2021-09-23 05:40:00|12755.1|12753.8|12753.7|12752.4|12755.8|12754.2|12753.6|12751.9|258
1632375900000|2021-09-23 05:45:00|12753.8|12752.5|12753.6|12752.3|12754.5|12752.9|12751.4|12749.8|252
1632376200000|2021-09-23 05:50:00|12754.2|12752.9|12751.2|12749.9|12755.8|12754.2|12751.1|12749.4|229
1632376500000|2021-09-23 05:55:00|12751.3|12750|12752.6|12750.5|12752.7|12751.1|12749.4|12747.8|313
1632376800000|2021-09-23 06:00:00|12752.5|12750.4|12751.2|12749.9|12754.9|12752.9|12748.5|12746.7|419
1632377100000|2021-09-23 06:05:00|12751.1|12749.8|12753.2|12751.1|12754.5|12753|12751|12749.3|510
1632377400000|2021-09-23 06:10:00|12752.7|12751.4|12748.7|12747.4|12752.8|12751.4|12748.2|12746.5|398
1632377700000|2021-09-23 06:15:00|12748.5|12747.2|12747.4|12745.3|12748.5|12747.2|12744.6|12743.1|426
1632378000000|2021-09-23 06:20:00|12747.6|12745.5|12745.3|12744|12748.4|12746.8|12744.7|12743.4|350
1632378300000|2021-09-23 06:25:00|12745.2|12743.9|12745.4|12743.3|12747.1|12745.2|12742.8|12741.4|523
1632378600000|2021-09-23 06:30:00|12744.9|12743.6|12738.3|12736.2|12745.1|12743.8|12737.8|12736.1|451
1632378900000|2021-09-23 06:35:00|12738.2|12736.1|12735.9|12734.6|12739.1|12737.8|12733.5|12732.1|444
1632379200000|2021-09-23 06:40:00|12735.8|12734.5|12730.5|12728.4|12736.1|12734.8|12729.2|12727.5|405
1632379500000|2021-09-23 06:45:00|12730.4|12728.3|12726.7|12724.6|12730.7|12729.1|12725.4|12723.6|460
1632379800000|2021-09-23 06:50:00|12726.6|12724.5|12723.3|12721.2|12726.7|12724.9|12722.9|12721.1|466
1632380100000|2021-09-23 06:55:00|12723.4|12721.3|12724|12721.9|12726.5|12724.5|12721.1|12719.3|453
1632380400000|2021-09-23 07:00:00|12724.1|12722|12715.2|12713.1|12726.7|12725|12714.6|12712.6|646
1632380700000|2021-09-23 07:05:00|12714.9|12713.6|12710.2|12708.1|12715.1|12713.6|12709.6|12707.7|585
1632381000000|2021-09-23 07:10:00|12709.8|12707.7|12713.6|12711.5|12714.7|12712.9|12707.3|12705.5|688
1632381300000|2021-09-23 07:15:00|12713.1|12711.8|12710.7|12709.4|12715.4|12714.1|12709.7|12708.3|653
1632381600000|2021-09-23 07:20:00|12710.6|12709.3|12709.3|12707.2|12714.3|12712.7|12707.8|12706.1|583
1632381900000|2021-09-23 07:25:00|12709.2|12707.1|12709.8|12707.7|12711.2|12709.1|12706.2|12704.6|518
1632382200000|2021-09-23 07:30:00|12710.4|12708.3|12694.8|12692.7|12713.9|12711.9|12694.7|12692.6|1017
1632382500000|2021-09-23 07:35:00|12694.7|12692.6|12694.5|12693.2|12695.4|12694.1|12685.3|12683.2|750
1632382800000|2021-09-23 07:40:00|12694.6|12693.3|12684.1|12682|12697.6|12695.8|12682.7|12680.8|509
1632383100000|2021-09-23 07:45:00|12684.2|12682.1|12684|12681.9|12687.5|12686.1|12681.8|12680.1|624
1632383400000|2021-09-23 07:50:00|12683.4|12682.1|12689.7|12688.4|12690.9|12689.2|12682.4|12680.9|482
1632383700000|2021-09-23 07:55:00|12689.6|12688.3|12680.9|12678.8|12690.8|12689.2|12680.5|12678.4|638
1632384000000|2021-09-23 08:00:00|12680.8|12678.7|12684.3|12682.2|12690.1|12688.2|12679.8|12677.7|624
1632384300000|2021-09-23 08:05:00|12684.4|12682.3|12680.5|12678.4|12684.6|12682.6|12677.5|12675.4|726
1632384600000|2021-09-23 08:10:00|12680.4|12678.3|12673.4|12672.1|12680.6|12678.7|12672.1|12670.6|513
1632384900000|2021-09-23 08:15:00|12673|12671.7|12673.6|12672.3|12674.7|12673.2|12669.8|12668.2|485
1632385200000|2021-09-23 08:20:00|12673.7|12672.4|12669|12666.9|12673.8|12672.5|12668.3|12666.7|481
1632385500000|2021-09-23 08:25:00|12668.5|12667.2|12653.9|12652.6|12668.9|12667.3|12653.1|12651.4|744
1632385800000|2021-09-23 08:30:00|12653.8|12652.5|12660.1|12658|12660.6|12658.9|12650.6|12649|528
1632386100000|2021-09-23 08:35:00|12660.2|12658.1|12665.3|12663.2|12665.5|12663.8|12655.7|12654|603
1632386400000|2021-09-23 08:40:00|12665.4|12663.3|12668|12666.7|12669.6|12667.9|12663.4|12661.8|448
1632386700000|2021-09-23 08:45:00|12667.9|12666.6|12663.3|12661.2|12668.6|12667|12660.9|12659.2|349
1632387000000|2021-09-23 08:50:00|12663.5|12661.4|12668.9|12667.6|12669.5|12667.8|12662.5|12660.8|386
1632387300000|2021-09-23 08:55:00|12670.2|12668.1|12670.8|12668.7|12675|12673.1|12668.6|12666.9|460
1632387600000|2021-09-23 09:00:00|12670.9|12668.8|12670|12667.9|12674.5|12673.1|12669.6|12667.9|383
1632387900000|2021-09-23 09:05:00|12670.1|12668|12664.8|12662.7|12670.4|12668.7|12660.3|12658.2|680
1632388200000|2021-09-23 09:10:00|12664.7|12662.6|12664.6|12662.5|12666.2|12664.2|12660.8|12659.1|813
1632388500000|2021-09-23 09:15:00|12664.2|12662.9|12661.3|12659.2|12665.4|12663.6|12660.3|12658.9|649
1632388800000|2021-09-23 09:20:00|12661.4|12659.3|12665.6|12664.3|12666.3|12664.6|12657.8|12656.1|616
1632389100000|2021-09-23 09:25:00|12665.9|12663.8|12671.2|12669.1|12671.9|12670.2|12661.7|12659.8|502
1632389400000|2021-09-23 09:30:00|12671.1|12669|12673|12671.7|12674.9|12673.1|12666.6|12665|512
1632389700000|2021-09-23 09:35:00|12672.9|12671.6|12671.4|12670.1|12674.7|12672.9|12668.5|12666.7|428
1632390000000|2021-09-23 09:40:00|12671.3|12670|12670|12667.9|12675.3|12673.8|12668.8|12667.1|483
1632390300000|2021-09-23 09:45:00|12669.5|12668.2|12672.7|12670.6|12674.2|12672.6|12667.3|12665.7|375
1632390600000|2021-09-23 09:50:00|12672.9|12671.4|12679|12676.9|12679.9|12678.2|12672.6|12670.8|396
1632390900000|2021-09-23 09:55:00|12679.1|12677|12673.2|12671.9|12679.2|12677.6|12672.9|12671.3|375
1632391200000|2021-09-23 10:00:00|12673.3|12672|12665.2|12663.1|12673.7|12672|12664.9|12663.1|407
1632391500000|2021-09-23 10:05:00|12665.1|12663|12662.8|12660.7|12666.8|12665|12661.4|12659.8|369
1632391800000|2021-09-23 10:10:00|12662.4|12661.1|12673|12670.9|12687.5|12685.4|12660.5|12658.8|1335
1632392100000|2021-09-23 10:15:00|12672.7|12670.6|12675.6|12673.5|12687.1|12685|12665.5|12663.4|1280
1632392400000|2021-09-23 10:20:00|12675.5|12673.4|12670.4|12668.3|12679.8|12677.7|12670.2|12668.1|777
1632392700000|2021-09-23 10:25:00|12670.3|12668.2|12666.2|12664.1|12673.4|12671.6|12665.6|12663.5|720
1632393000000|2021-09-23 10:30:00|12666.7|12664.6|12668.9|12666.8|12672|12670.5|12666.3|12664.6|652
1632393300000|2021-09-23 10:35:00|12669|12666.9|12671|12668.9|12674.3|12672.6|12668.9|12666.8|769
1632393600000|2021-09-23 10:40:00|12670.9|12668.8|12670|12667.9|12673.5|12671.7|12668.3|12666.4|512
1632393900000|2021-09-23 10:45:00|12670.1|12668|12674.3|12672.2|12678.4|12676.3|12670|12667.9|921
1632394200000|2021-09-23 10:50:00|12674.6|12672.5|12666|12663.9|12674.9|12673.2|12663.9|12661.8|730
1632394500000|2021-09-23 10:55:00|12665.9|12663.8|12670.2|12668.1|12670.8|12669.1|12663.7|12661.6|726
1632394800000|2021-09-23 11:00:00|12670.3|12668.2|12677.4|12675.3|12678.4|12676.3|12667.9|12666.3|838
1632395100000|2021-09-23 11:05:00|12677.3|12675.2|12665.7|12664.4|12677.3|12675.4|12664.6|12662.8|815
1632395400000|2021-09-23 11:10:00|12665.8|12664.5|12669.5|12667.4|12673.9|12672.1|12665.4|12663.6|595
1632395700000|2021-09-23 11:15:00|12669.4|12667.3|12670.3|12668.2|12670.4|12668.5|12666.7|12665.3|539
1632396000000|2021-09-23 11:20:00|12670.4|12668.3|12666.3|12664.2|12670.4|12668.4|12665.9|12664.1|418
1632396300000|2021-09-23 11:25:00|12666.4|12664.3|12670.5|12668.4|12671.6|12669.9|12666|12664.3|473
1632396600000|2021-09-23 11:30:00|12670.7|12668.6|12658.9|12656.8|12671.5|12669.4|12658.4|12656.7|640
1632396900000|2021-09-23 11:35:00|12659|12656.9|12662|12659.9|12662.2|12660.4|12656.5|12655.2|607
1632397200000|2021-09-23 11:40:00|12661.6|12660.3|12663.6|12661.5|12665.6|12663.8|12658.4|12657|518
1632397500000|2021-09-23 11:45:00|12663.1|12661.8|12660.1|12658.8|12665.3|12663.6|12658.4|12656.3|494
1632397800000|2021-09-23 11:50:00|12660|12658.7|12665.5|12663.4|12669.4|12667.3|12660|12658.4|467
1632398100000|2021-09-23 11:55:00|12665.2|12663.9|12666.3|12665|12672.3|12670.8|12664.9|12663.6|497
1632398400000|2021-09-23 12:00:00|12666.2|12664.1|12669.2|12667.1|12669.4|12667.5|12661.1|12659.3|778
1632398700000|2021-09-23 12:05:00|12669.4|12667.3|12669.2|12667.9|12670.8|12669.2|12666.8|12665.1|580
1632399000000|2021-09-23 12:10:00|12669.3|12668|12676.4|12675.1|12676.5|12675.1|12667.2|12665.9|529
1632399300000|2021-09-23 12:15:00|12676.8|12675.5|12674.4|12673.1|12677|12675.7|12671.1|12669.3|591
1632399600000|2021-09-23 12:20:00|12675.1|12673|12678.2|12676.9|12679.4|12677.7|12672.1|12670.5|503
1632399900000|2021-09-23 12:25:00|12678.7|12677.4|12675.9|12673.8|12682.9|12680.9|12674.9|12672.8|482
1632400200000|2021-09-23 12:30:00|12676.1|12673.5|12669.5|12667.4|12677|12674.4|12666.6|12664.5|852
1632400500000|2021-09-23 12:35:00|12669|12667.7|12662.8|12660.7|12672.2|12670.2|12662.1|12660.7|666
1632400800000|2021-09-23 12:40:00|12662.5|12661.2|12664.2|12662.9|12668.1|12666.7|12662|12660.6|728
1632401100000|2021-09-23 12:45:00|12664.3|12663|12654.8|12653.5|12665.5|12664.2|12652.6|12651.2|792
1632401400000|2021-09-23 12:50:00|12655|12653.7|12658.1|12656.8|12658.9|12657.3|12651.3|12650|736
1632401700000|2021-09-23 12:55:00|12658.2|12656.9|12656.6|12654.5|12663.3|12661.8|12651.1|12649.8|849
1632402000000|2021-09-23 13:00:00|12657.1|12655.8|12669.1|12667.8|12671.3|12669.7|12654.4|12652.7|909
1632402300000|2021-09-23 13:05:00|12669|12667.7|12678.2|12676.9|12682.5|12680.9|12668.9|12667.6|1004
1632402600000|2021-09-23 13:10:00|12678.1|12676.8|12680.4|12679.1|12683.4|12682.1|12675.9|12674.6|721
1632402900000|2021-09-23 13:15:00|12680.3|12679|12676.7|12675.4|12680.5|12679.2|12669.1|12667|637
1632403200000|2021-09-23 13:20:00|12676.6|12675.3|12670.8|12669.5|12678|12676.6|12667.3|12665.3|661
1632403500000|2021-09-23 13:25:00|12670.9|12669.6|12664.6|12662.5|12671|12669.7|12664.1|12662.4|566
1632403800000|2021-09-23 13:30:00|12664.7|12662.6|12658.3|12657|12670.3|12668.5|12653.2|12651.6|1339
1632404100000|2021-09-23 13:35:00|12658.4|12657.1|12655.2|12653.9|12664|12661.9|12654.1|12652.8|1056
1632404400000|2021-09-23 13:40:00|12655.1|12653.8|12637|12634.9|12656.6|12654.9|12636.6|12634.5|1066
1632404700000|2021-09-23 13:45:00|12637.2|12635.1|12640.2|12638.9|12644.7|12642.8|12636.5|12634.7|1209
1632405000000|2021-09-23 13:50:00|12639.9|12638.6|12649.5|12648.2|12649.6|12648.3|12638.7|12637.4|1021
1632405300000|2021-09-23 13:55:00|12650|12647.9|12659.7|12657.6|12659.8|12657.7|12649.8|12647.9|1004
1632405600000|2021-09-23 14:00:00|12659.5|12657.4|12657.2|12655.1|12659.5|12657.4|12648.6|12646.9|1065
1632405900000|2021-09-23 14:05:00|12657.3|12655.2|12652.7|12650.6|12658.4|12656.4|12652.1|12650.5|787
1632406200000|2021-09-23 14:10:00|12651.9|12650.2|12637.4|12636.1|12652.5|12651|12634.6|12632.9|977
1632406500000|2021-09-23 14:15:00|12637.2|12635.9|12648.6|12647.3|12651.2|12649.1|12634.2|12632.6|970
1632406800000|2021-09-23 14:20:00|12649|12646.9|12650.7|12649.4|12653.9|12652.3|12644|12642.3|876
1632407100000|2021-09-23 14:25:00|12650.6|12649.3|12651.8|12649.7|12655.4|12653.7|12649.2|12647.9|756
1632407400000|2021-09-23 14:30:00|12651.9|12649.8|12642.4|12640.3|12655.9|12654|12641.8|12639.7|816
1632407700000|2021-09-23 14:35:00|12642.5|12640.4|12645.6|12644.3|12649.3|12647.4|12642.4|12640.3|689
1632408000000|2021-09-23 14:40:00|12646.1|12644|12649.6|12647.5|12649.6|12647.5|12640.5|12638.4|823
1632408300000|2021-09-23 14:45:00|12649.5|12647.4|12654.6|12653.3|12655.4|12653.5|12647.8|12646.4|853
1632408600000|2021-09-23 14:50:00|12654.7|12653.4|12640.1|12638.8|12655.2|12653.7|12635.8|12633.7|998
1632408900000|2021-09-23 14:55:00|12640.5|12638.4|12642.8|12640.7|12645.9|12644.1|12636|12634.7|1024
1632409200000|2021-09-23 15:00:00|12642.9|12640.8|12650.8|12649.5|12651.3|12649.6|12642.9|12640.8|958
1632409500000|2021-09-23 15:05:00|12650.9|12649.6|12658.2|12656.9|12659.3|12657.4|12649|12647.4|799
1632409800000|2021-09-23 15:10:00|12658.6|12657.3|12658.5|12656.4|12661.8|12660.2|12651.4|12649.3|818
1632410100000|2021-09-23 15:15:00|12658.4|12656.3|12668.7|12666.6|12668.9|12666.8|12657.7|12655.6|770
1632410400000|2021-09-23 15:20:00|12669|12666.9|12668.8|12667.5|12671.1|12669.4|12666.1|12664.5|842
1632410700000|2021-09-23 15:25:00|12668.9|12667.6|12673|12670.9|12676.8|12675.3|12668.7|12667.4|826
1632411000000|2021-09-23 15:30:00|12672.4|12671.1|12669.1|12667.8|12676.7|12674.6|12666.3|12664.2|825
1632411300000|2021-09-23 15:35:00|12669.2|12667.9|12664.2|12662.1|12675.5|12673.8|12662.4|12660.3|874
1632411600000|2021-09-23 15:40:00|12664.3|12662.2|12667.7|12665.6|12672|12669.9|12663.2|12661.5|768
1632411900000|2021-09-23 15:45:00|12667.8|12665.7|12665.1|12663|12669.4|12667.6|12660.1|12658.3|812
1632412200000|2021-09-23 15:50:00|12665|12662.9|12660.8|12659.5|12665.5|12663.6|12657.6|12656|679
1632412500000|2021-09-23 15:55:00|12661.2|12659.1|12662.7|12660.6|12664.3|12662.2|12658.8|12656.9|505
1632412800000|2021-09-23 16:00:00|12662.8|12660.7|12667.6|12665.5|12669.1|12667.4|12662|12660.2|650
1632413100000|2021-09-23 16:05:00|12667.5|12665.4|12663.6|12661.5|12669.6|12668.1|12661.7|12659.7|634
1632413400000|2021-09-23 16:10:00|12663|12661.7|12655|12653.7|12663.2|12661.8|12654.4|12652.7|673
1632413700000|2021-09-23 16:15:00|12655.4|12653.3|12653.8|12651.7|12657.1|12655.4|12652.8|12651.1|479
1632414000000|2021-09-23 16:20:00|12653.9|12651.8|12658|12655.9|12658.4|12656.3|12653.3|12651.7|442
1632414300000|2021-09-23 16:25:00|12658.4|12656.3|12651.4|12649.3|12658.9|12657.3|12650.8|12649.2|527
1632414600000|2021-09-23 16:30:00|12651.5|12649.4|12651.8|12650.5|12653.4|12651.6|12650.6|12648.9|500
1632414900000|2021-09-23 16:35:00|12651.7|12650.4|12648.7|12646.6|12652.4|12650.8|12647.4|12645.6|546
1632415200000|2021-09-23 16:40:00|12648.1|12646.8|12653.7|12651.6|12654.2|12652.5|12647.1|12645.6|491
1632415500000|2021-09-23 16:45:00|12653.8|12651.7|12651.1|12649.8|12654.6|12653|12650.7|12649|511
1632415800000|2021-09-23 16:50:00|12651|12649.7|12650.9|12648.8|12651.8|12650.1|12648|12646.1|521
1632416100000|2021-09-23 16:55:00|12651|12648.9|12648|12646.7|12651|12649.2|12646.5|12645.2|443
1632416400000|2021-09-23 17:00:00|12647.9|12646.6|12651.6|12650.3|12651.8|12650.3|12646.3|12644.9|514
1632416700000|2021-09-23 17:05:00|12651.4|12650.1|12646.1|12644.8|12651.9|12650.3|12645.9|12644.4|424
1632417000000|2021-09-23 17:10:00|12646|12644.7|12644.1|12642.8|12647.9|12646.3|12642.6|12640.9|429
1632417300000|2021-09-23 17:15:00|12644|12642.7|12646.1|12644.8|12647.8|12646.2|12643|12641.5|434
1632417600000|2021-09-23 17:20:00|12646.2|12644.9|12648.1|12646|12648.9|12647.2|12645.4|12643.7|336
1632417900000|2021-09-23 17:25:00|12647.8|12646.5|12649|12646.9|12650.3|12648.7|12647.1|12645.5|344
1632418200000|2021-09-23 17:30:00|12648.9|12646.8|12644.1|12642.8|12649.2|12647.6|12644|12642.4|323
1632418500000|2021-09-23 17:35:00|12644|12642.7|12641.5|12640.2|12645.4|12643.7|12640.8|12639.5|296
1632418800000|2021-09-23 17:40:00|12641.4|12640.1|12639.6|12637.5|12641.8|12640.5|12639.2|12637.4|259
1632419100000|2021-09-23 17:45:00|12639.1|12637.8|12641.5|12640.2|12641.7|12640.4|12639|12637.4|266
1632419400000|2021-09-23 17:50:00|12641.4|12640.1|12641.2|12639.9|12643.5|12642.2|12640.8|12639.2|310
1632419700000|2021-09-23 17:55:00|12641.3|12640|12644.1|12642.8|12644.5|12643|12641.1|12639.8|384
1632420000000|2021-09-23 18:00:00|12644.2|12642.9|12645.6|12644.3|12646.5|12645.2|12643.1|12641.8|431
1632420300000|2021-09-23 18:05:00|12645.4|12644.1|12646.5|12645.2|12647.7|12646.3|12644.5|12643.2|454
1632420600000|2021-09-23 18:10:00|12646.4|12645.1|12644.1|12642.8|12647.1|12645.8|12644|12642.7|330
1632420900000|2021-09-23 18:15:00|12643.6|12642.3|12644|12642.7|12645.5|12644|12643|12641.5|327
1632421200000|2021-09-23 18:20:00|12643.9|12642.6|12643|12641.7|12645.9|12644.4|12642.7|12641.4|365
1632421500000|2021-09-23 18:25:00|12643.1|12641.8|12647.3|12646|12649.6|12648.1|12642.2|12640.9|474
1632421800000|2021-09-23 18:30:00|12647.2|12645.9|12647.3|12646|12648.9|12647.6|12644.7|12643.2|440
1632422100000|2021-09-23 18:35:00|12647.2|12645.9|12647.7|12646.4|12649.4|12648.1|12647|12645.3|307
1632422400000|2021-09-23 18:40:00|12647.6|12646.3|12651.9|12650.6|12652.9|12651.6|12647.4|12645.8|344
1632422700000|2021-09-23 18:45:00|12652|12650.7|12652.1|12650|12654.4|12653|12651.5|12649.9|423
1632423000000|2021-09-23 18:50:00|12651.2|12649.9|12649.4|12648.1|12652.5|12651|12648.8|12647.1|418
1632423300000|2021-09-23 18:55:00|12649.5|12648.2|12649.4|12648.1|12651|12649.3|12648|12646.7|421
1632423600000|2021-09-23 19:00:00|12649.3|12648|12649.7|12648.4|12650.9|12649.3|12648.8|12647.5|380
1632423900000|2021-09-23 19:05:00|12649.6|12648.3|12653.9|12652.6|12654.4|12652.8|12648.4|12647|408
1632424200000|2021-09-23 19:10:00|12653.8|12652.5|12655.5|12653.4|12657.5|12656.2|12653.7|12652.4|443
1632424500000|2021-09-23 19:15:00|12654.7|12653.2|12650.5|12649.2|12655.3|12653.7|12648.9|12647.2|405
1632424800000|2021-09-23 19:20:00|12650.6|12649.3|12649.4|12648.1|12651.2|12649.8|12649.2|12647.7|362
1632425100000|2021-09-23 19:25:00|12649.5|12648.2|12651|12649.7|12651.5|12650.2|12649.1|12647.8|371
1632425400000|2021-09-23 19:30:00|12651.1|12649.8|12650.6|12649.3|12653.8|12652.5|12649.3|12648|554
1632425700000|2021-09-23 19:35:00|12650.7|12649.4|12649.4|12648.1|12652.5|12650.8|12649.3|12648|398
1632426000000|2021-09-23 19:40:00|12649.3|12648|12647.2|12645.9|12650.7|12649.4|12646.4|12645|442
1632426300000|2021-09-23 19:45:00|12647.3|12646|12653.7|12652.4|12654.3|12653|12647.2|12645.9|417
1632426600000|2021-09-23 19:50:00|12653.8|12652.5|12653.1|12651.8|12654.5|12652.8|12651.6|12650.3|441
1632426900000|2021-09-23 19:55:00|12653.3|12652|12658.4|12657.1|12658.9|12657.4|12652.1|12650.6|653
1632427200000|2021-09-23 20:00:00|12658.3|12657|12662.2|12660.9|12663|12661.5|12658.3|12657|363
1632427500000|2021-09-23 20:05:00|12662.3|12661|12662.3|12660.2|12664.7|12662.9|12661.4|12659.9|229
1632427800000|2021-09-23 20:10:00|12661.3|12660|12660.6|12658.5|12662.5|12660.8|12659.6|12658.2|277
1632428100000|2021-09-23 20:15:00|12660|12658.7|12661|12659.7|12661.8|12660|12658.5|12656.8|267
1632428400000|2021-09-23 20:20:00|12660.9|12659.6|12665.2|12663.1|12665.4|12663.7|12660.9|12659.2|287
1632428700000|2021-09-23 20:25:00|12665.3|12663.2|12663.5|12662.2|12665.5|12663.8|12663.1|12661.5|339
1632429000000|2021-09-23 20:30:00|12663.3|12662|12661.5|12659.4|12663.8|12662.1|12660.7|12659.1|378
1632429300000|2021-09-23 20:35:00|12661.8|12659.7|12662.3|12661|12665.2|12663.2|12661.2|12659.5|438
1632429600000|2021-09-23 20:40:00|12662.6|12660.5|12658.5|12656.4|12663.1|12661.5|12658.2|12656.4|220
1632429900000|2021-09-23 20:45:00|12658.6|12656.5|12660.6|12658.5|12660.8|12658.7|12657.1|12655|291
1632430200000|2021-09-23 20:50:00|12660.4|12658.3|12657.6|12655.5|12660.9|12658.8|12656.8|12654.7|364
1632430500000|2021-09-23 20:55:00|12657.8|12655.7|12657.4|12653.3|12659.3|12657.1|12656.5|12652.9|333
1632430800000|2021-09-23 21:00:00|12657.2|12653.6|12657.2|12654|12659.2|12654|12656.9|12652.5|28
1632431100000|2021-09-23 21:05:00|12662.1|12655.1|12662|12655|12663.1|12656.1|12660.9|12653.9|49
1632431400000|2021-09-23 21:10:00|12662.4|12655.4|12657|12650|12663.7|12656.7|12656.2|12649.2|158
1632431700000|2021-09-23 21:15:00|12657.1|12650.1|12658.2|12651.2|12659.1|12652.1|12656.4|12649.4|85
1632432000000|2021-09-23 21:20:00|12657.9|12650.9|12657.9|12652.2|12659.3|12652.3|12657.2|12650.6|105
1632432300000|2021-09-23 21:25:00|12658.4|12651.7|12657.9|12652.2|12658.6|12652.2|12656.9|12649.9|44
1632432600000|2021-09-23 21:30:00|12658.5|12651.8|12657.9|12651.6|12658.8|12652.4|12657.1|12650.5|160
1632432900000|2021-09-23 21:35:00|12657.4|12652.4|12658.1|12651.9|12659|12652.6|12657.2|12650.9|140
1632433200000|2021-09-23 21:40:00|12657.9|12652.1|12659|12653.7|12659.5|12654.8|12657.8|12651.6|142
1632433500000|2021-09-23 21:45:00|12658.2|12654.8|12660.3|12655.1|12661.8|12656.2|12658.2|12653.2|197
1632433800000|2021-09-23 21:50:00|12660.4|12654.2|12660.4|12653.5|12660.8|12656.3|12659.5|12652.8|161
1632434100000|2021-09-23 21:55:00|12660.3|12653.4|12658.2|12651.2|12662.3|12655.7|12655.3|12648.3|183
1632434400000|2021-09-23 22:00:00|12660.3|12653.3|12655.9|12653.3|12665.3|12658.3|12655.5|12652.1|506
1632434700000|2021-09-23 22:05:00|12656.1|12653.1|12654.8|12652.7|12656.2|12653.6|12654.6|12652|184
1632435000000|2021-09-23 22:10:00|12654.9|12652.8|12654.3|12652.2|12655.1|12652.9|12653.9|12651.7|126
1632435300000|2021-09-23 22:15:00|12654.4|12652.1|12655.3|12653.2|12655.4|12653.4|12654.3|12652|61
1632435600000|2021-09-23 22:20:00|12655.4|12653.3|12655.3|12653.2|12655.9|12653.4|12655.2|12652.5|52
1632435900000|2021-09-23 22:25:00|12655.4|12653.3|12655.7|12653.6|12655.8|12653.7|12655.2|12653|50
1632436200000|2021-09-23 22:30:00|12655.6|12653.5|12653|12650.7|12655.7|12653.6|12652.6|12650.5|146
1632436500000|2021-09-23 22:35:00|12653.4|12650.5|12653.6|12651.5|12654.8|12652.6|12651.7|12649.7|138
1632436800000|2021-09-23 22:40:00|12653.7|12651.6|12653.8|12651.7|12654.3|12652.3|12653.5|12651.5|67
1632437100000|2021-09-23 22:45:00|12653.9|12651.8|12656.5|12654.4|12656.7|12654.6|12653.8|12651.7|114
1632437400000|2021-09-23 22:50:00|12656.4|12654.3|12656.9|12654.8|12657.6|12655.5|12655.7|12653.5|112
1632437700000|2021-09-23 22:55:00|12657|12654.9|12656.5|12654.4|12657.5|12655.5|12655.7|12653.6|154
1632438000000|2021-09-23 23:00:00|12656.4|12654.3|12659.5|12657.4|12660.7|12659|12656.4|12654.3|201
1632438300000|2021-09-23 23:05:00|12659.6|12657.5|12660.9|12658.8|12661.4|12659.7|12658.7|12656.9|133
1632438600000|2021-09-23 23:10:00|12661|12658.9|12658|12655.9|12661|12658.9|12657.1|12655.3|188
1632438900000|2021-09-23 23:15:00|12657.9|12655.8|12657.2|12655.1|12658.5|12656.8|12656.2|12654.5|225
1632439200000|2021-09-23 23:20:00|12657.3|12655.2|12659.3|12658|12659.9|12658.2|12656.7|12654.8|144
1632439500000|2021-09-23 23:25:00|12659.7|12657.6|12661.3|12659.2|12661.5|12659.4|12659.1|12657.2|161
1632439800000|2021-09-23 23:30:00|12661.4|12659.3|12659.4|12658.1|12662.4|12660.5|12658.4|12656.9|192
1632440100000|2021-09-23 23:35:00|12659.5|12658.2|12659.1|12657|12660|12658.3|12658.5|12656.7|105
1632440400000|2021-09-23 23:40:00|12659|12656.9|12660.4|12658.3|12660.6|12658.5|12657.5|12656|136
1632440700000|2021-09-23 23:45:00|12660|12658.7|12661.6|12659.5|12662.3|12660.3|12659.4|12657.4|166
1632441000000|2021-09-23 23:50:00|12661.5|12659.4|12660.6|12658.5|12661.7|12659.9|12660.3|12658.5|154
1632441300000|2021-09-23 23:55:00|12660.7|12658.6|12663.8|12661.7|12663.8|12662.1|12660.6|12658.5|182
1632441600000|2021-09-24 00:00:00|12663.7|12661.6|12655|12652.9|12663.9|12662.1|12653.8|12652.1|527
1632441900000|2021-09-24 00:05:00|12655.1|12653|12649.8|12648.5|12655.1|12653|12649.6|12647.5|454
1632442200000|2021-09-24 00:10:00|12649.9|12648.6|12650.5|12648.4|12653.2|12651.3|12648.8|12646.7|353
1632442500000|2021-09-24 00:15:00|12650.4|12648.3|12643.1|12641|12650.4|12648.6|12643.1|12641|475
1632442800000|2021-09-24 00:20:00|12643|12640.9|12646.4|12644.3|12646.7|12645|12642.1|12640|468
1632443100000|2021-09-24 00:25:00|12646.3|12644.2|12647.7|12645.6|12649.5|12647.7|12645.7|12644|404
1632443400000|2021-09-24 00:30:00|12647.9|12645.8|12647.7|12645.6|12648.1|12646.4|12645.1|12643.1|320
1632443700000|2021-09-24 00:35:00|12647.8|12645.7|12646.4|12645.1|12649.1|12647|12645.1|12643.4|351
1632444000000|2021-09-24 00:40:00|12646.8|12644.7|12644.9|12643.6|12648.2|12646.6|12644.8|12643.1|278
1632444300000|2021-09-24 00:45:00|12644.7|12643.4|12646.9|12644.8|12649|12646.9|12644.1|12642.3|294
1632444600000|2021-09-24 00:50:00|12646.5|12645.2|12648.2|12646.1|12650.5|12648.8|12645.9|12644.5|319
1632444900000|2021-09-24 00:55:00|12648.3|12646.2|12646.8|12645.5|12648.6|12646.7|12645.1|12643.3|348
1632445200000|2021-09-24 01:00:00|12646.6|12645.3|12648.7|12646.6|12648.8|12647|12645.9|12644.1|304
1632445500000|2021-09-24 01:05:00|12648.6|12646.5|12650.2|12648.1|12650.3|12648.2|12645.2|12643.5|242
1632445800000|2021-09-24 01:10:00|12650.3|12648.2|12651.3|12649.2|12655.6|12653.7|12650.2|12648.1|314
1632446100000|2021-09-24 01:15:00|12651.2|12649.1|12647.4|12646.1|12651.3|12649.2|12646.1|12644.4|326
1632446400000|2021-09-24 01:20:00|12647.5|12646.2|12648.3|12646.2|12648.5|12646.4|12645.7|12644|265
1632446700000|2021-09-24 01:25:00|12648.1|12646|12649.8|12647.7|12654.2|12652.1|12646.2|12644.1|438
1632447000000|2021-09-24 01:30:00|12649.9|12647.8|12651.8|12650.5|12652.4|12650.5|12648.1|12646.4|436
1632447300000|2021-09-24 01:35:00|12652.1|12650|12649.7|12647.6|12653.1|12651|12648.2|12646.5|278
1632447600000|2021-09-24 01:40:00|12649.8|12647.7|12652|12649.9|12652.4|12650.3|12648.9|12647.2|222
1632447900000|2021-09-24 01:45:00|12652.5|12650.4|12655.5|12654.2|12656.9|12655.1|12652.2|12650.4|239
1632448200000|2021-09-24 01:50:00|12655.9|12653.8|12656.6|12654.5|12657.2|12655.6|12653.8|12651.9|310
1632448500000|2021-09-24 01:55:00|12656.7|12654.6|12670.8|12668.7|12671.2|12669.1|12656.7|12654.6|533
1632448800000|2021-09-24 02:00:00|12670.5|12668.4|12668.1|12666|12671.3|12669.2|12666.1|12664.2|479
1632449100000|2021-09-24 02:05:00|12668|12665.9|12661.2|12659.1|12668.1|12666.4|12661.1|12659|433
1632449400000|2021-09-24 02:10:00|12661|12658.9|12670|12667.9|12671.4|12669.7|12660.4|12658.3|392
1632449700000|2021-09-24 02:15:00|12669.9|12667.8|12671.6|12669.5|12672.3|12670.5|12669|12667.7|377
1632450000000|2021-09-24 02:20:00|12671.1|12669.8|12670.8|12668.7|12671.9|12670.3|12668.6|12666.9|262
1632450300000|2021-09-24 02:25:00|12670.9|12668.8|12670.3|12668.2|12671.7|12670.1|12669.8|12668|196
1632450600000|2021-09-24 02:30:00|12669.8|12668.5|12669.3|12667.2|12671|12669.3|12667.4|12665.7|235
1632450900000|2021-09-24 02:35:00|12668.6|12667.3|12672.5|12670.4|12674.5|12672.6|12668.6|12666.8|288
1632451200000|2021-09-24 02:40:00|12672.6|12670.5|12670|12667.9|12673|12671.3|12669.3|12667.6|209
1632451500000|2021-09-24 02:45:00|12669.9|12667.8|12671.3|12670|12672.4|12670.7|12669.2|12667.3|203
1632451800000|2021-09-24 02:50:00|12671.2|12669.9|12672.3|12671|12672.8|12671.1|12669|12667.3|214
1632452100000|2021-09-24 02:55:00|12671.9|12670.6|12672.9|12670.8|12673.5|12671.7|12671.5|12669.7|198
1632452400000|2021-09-24 03:00:00|12673|12671.6|12672.4|12671.1|12674.9|12673.2|12671.4|12669.4|261
1632452700000|2021-09-24 03:05:00|12672.3|12671|12673.1|12671.8|12674.4|12672.8|12671.4|12669.9|144
1632453000000|2021-09-24 03:10:00|12673.4|12671.3|12673.4|12671.3|12674.3|12672.5|12672.2|12670.5|185
1632453300000|2021-09-24 03:15:00|12673.5|12671.4|12671.3|12670|12674.2|12672.5|12671.2|12669.6|205
1632453600000|2021-09-24 03:20:00|12671.2|12669.9|12667.9|12665.8|12672.9|12671.3|12667.1|12665.3|326
1632453900000|2021-09-24 03:25:00|12668|12665.9|12671.8|12669.7|12671.9|12670|12667.5|12665.9|244
1632454200000|2021-09-24 03:30:00|12671.7|12669.6|12669.7|12667.6|12672.7|12671.1|12668.9|12667.2|280
1632454500000|2021-09-24 03:35:00|12669.8|12667.7|12670.7|12669.4|12671.2|12669.4|12667.4|12666.1|167
1632454800000|2021-09-24 03:40:00|12670.9|12669.6|12671.2|12669.9|12671.8|12670.2|12669.7|12668|170
1632455100000|2021-09-24 03:45:00|12671.4|12670.1|12670.5|12669.2|12671.9|12670.2|12670.4|12669.1|131
1632455400000|2021-09-24 03:50:00|12670.6|12669.3|12671.8|12669.7|12671.9|12670.4|12670.5|12669|134
1632455700000|2021-09-24 03:55:00|12671.7|12669.6|12672.2|12670.9|12673.3|12671.9|12671.3|12669.6|172
1632456000000|2021-09-24 04:00:00|12672.1|12670.8|12672.2|12670.9|12674.2|12672.8|12671.1|12669.5|167
1632456300000|2021-09-24 04:05:00|12672.3|12671|12672.4|12670.3|12673|12671.7|12670.5|12669.2|118
1632456600000|2021-09-24 04:10:00|12672|12670.7|12672.8|12671.5|12673|12671.5|12670.5|12669|148
1632456900000|2021-09-24 04:15:00|12672.7|12671.4|12672.5|12670.4|12674.4|12673|12671.8|12670.3|154
1632457200000|2021-09-24 04:20:00|12672.4|12670.3|12671.2|12669.9|12672.6|12671|12670.8|12669.5|120
1632457500000|2021-09-24 04:25:00|12671.3|12670|12670.4|12669.1|12672.5|12670.8|12669.5|12667.8|161
1632457800000|2021-09-24 04:30:00|12670.5|12669.2|12670.7|12669.4|12671.3|12670|12669.3|12667.9|148
1632458100000|2021-09-24 04:35:00|12670.8|12669.5|12672.1|12670.8|12673.4|12671.7|12670.5|12669.2|135
1632458400000|2021-09-24 04:40:00|12672.5|12670.4|12671.5|12670.2|12673.2|12671.6|12671.3|12670|157
1632458700000|2021-09-24 04:45:00|12671.6|12670.3|12671.3|12670|12672.3|12670.7|12669.4|12668.1|166
1632459000000|2021-09-24 04:50:00|12671.2|12669.9|12672.9|12671.6|12673|12671.7|12670.4|12668.8|110
1632459300000|2021-09-24 04:55:00|12673|12671.7|12673.2|12671.1|12674.3|12673|12672.6|12670.8|139
1632459600000|2021-09-24 05:00:00|12672.9|12671.6|12673.2|12671.1|12674.5|12672.8|12670.4|12668.8|247
1632459900000|2021-09-24 05:05:00|12672.8|12671.5|12674.3|12673|12674.7|12673.4|12672|12670.4|165
1632460200000|2021-09-24 05:10:00|12674.4|12673.1|12671.2|12669.9|12674.8|12673.5|12671.2|12669.5|167
1632460500000|2021-09-24 05:15:00|12671.3|12670|12673.8|12671.7|12673.8|12672|12671.3|12670|202
1632460800000|2021-09-24 05:20:00|12673.2|12671.9|12673|12670.9|12673.6|12672.3|12670.5|12668.9|257
1632461100000|2021-09-24 05:25:00|12672.9|12670.8|12673.8|12671.7|12676.1|12674.4|12671.6|12669.8|249
1632461400000|2021-09-24 05:30:00|12673.7|12671.6|12672.3|12671|12674|12672.2|12671.9|12670.1|268
1632461700000|2021-09-24 05:35:00|12672.2|12670.9|12673|12671.7|12673.9|12672.6|12672.1|12670.5|236
1632462000000|2021-09-24 05:40:00|12673.1|12671.8|12675.6|12674.3|12675.6|12674.3|12672.8|12671.5|214
1632462300000|2021-09-24 05:45:00|12675.5|12674.2|12674.7|12672.6|12677.9|12676.2|12674.2|12672.4|371
1632462600000|2021-09-24 05:50:00|12674.6|12672.5|12671.6|12670.3|12674.8|12673.2|12670.5|12668.9|283
1632462900000|2021-09-24 05:55:00|12671.9|12670.6|12672.5|12670.4|12672.8|12671.1|12670.4|12668.8|277
1632463200000|2021-09-24 06:00:00|12672.4|12670.3|12669|12666.9|12672.6|12671|12667.5|12665.9|525
1632463500000|2021-09-24 06:05:00|12668.7|12667.4|12669.3|12667.2|12669.3|12667.4|12664|12662.3|393
1632463800000|2021-09-24 06:10:00|12669.2|12667.1|12666.8|12664.7|12670.2|12668.4|12665.8|12663.9|358
1632464100000|2021-09-24 06:15:00|12666.7|12665.4|12667.3|12666|12670.7|12668.9|12666.3|12664.7|306
1632464400000|2021-09-24 06:20:00|12667.2|12665.9|12670.5|12669.2|12670.9|12669.3|12667.1|12665.8|250
1632464700000|2021-09-24 06:25:00|12670.4|12669.1|12672.2|12670.9|12673.6|12672|12670.2|12668.8|225
1632465000000|2021-09-24 06:30:00|12672.7|12670.6|12673.7|12672.4|12676.7|12674.8|12672.2|12670.6|275
1632465300000|2021-09-24 06:35:00|12673.6|12672.3|12675.4|12674.1|12676.2|12674.6|12673.5|12672.2|242
1632465600000|2021-09-24 06:40:00|12675.5|12674.2|12672.9|12671.6|12675.6|12674.3|12672.1|12670.8|215
1632465900000|2021-09-24 06:45:00|12673.3|12671.2|12677.3|12676|12677.7|12676.3|12673.3|12671.2|356
1632466200000|2021-09-24 06:50:00|12677.1|12675.8|12678.3|12677|12679.2|12677.5|12675.8|12674.5|311
1632466500000|2021-09-24 06:55:00|12678.8|12676.7|12676.9|12675.6|12679.5|12677.6|12676.1|12674.5|431
1632466800000|2021-09-24 07:00:00|12676.8|12675.5|12683.6|12682.3|12684.6|12683.2|12676.1|12674.8|748
1632467100000|2021-09-24 07:05:00|12683.4|12682.1|12686.8|12684.7|12691|12689.5|12683.3|12682|768
1632467400000|2021-09-24 07:10:00|12686.3|12685|12684.4|12682.3|12690.7|12689.1|12682.3|12680.2|803
1632467700000|2021-09-24 07:15:00|12684.5|12682.4|12683.3|12681.2|12687.9|12686.4|12682.4|12681.1|687
1632468000000|2021-09-24 07:20:00|12683.2|12681.9|12688|12686.7|12690|12688.6|12682.3|12680.7|546
1632468300000|2021-09-24 07:25:00|12687.9|12686.6|12693.8|12692.5|12694.1|12692.5|12687.1|12685.4|541
1632468600000|2021-09-24 07:30:00|12693.9|12692.6|12690.9|12688.8|12698.5|12696.8|12688.6|12686.6|808
1632468900000|2021-09-24 07:35:00|12691.1|12689|12691.7|12690.4|12692.2|12690.5|12686.6|12685.3|570
1632469200000|2021-09-24 07:40:00|12691.8|12690.5|12690.6|12689.3|12696.3|12694.6|12689.8|12688.1|584
1632469500000|2021-09-24 07:45:00|12691.1|12689|12689.9|12688.6|12694.1|12692.4|12688.7|12687|618
1632469800000|2021-09-24 07:50:00|12689.8|12688.5|12690.1|12688|12690.9|12689.3|12687|12685.5|499
1632470100000|2021-09-24 07:55:00|12690|12687.9|12690.5|12689.2|12692.4|12690.7|12687.9|12686.3|544
1632470400000|2021-09-24 08:00:00|12690.4|12689.1|12692.1|12690.8|12693.1|12691.4|12689|12687.4|651
1632470700000|2021-09-24 08:05:00|12692.2|12690.9|12695.6|12693.5|12696.3|12694.6|12688.9|12687.3|653
1632471000000|2021-09-24 08:10:00|12695.5|12693.4|12694.8|12693.5|12695.6|12694.1|12689.2|12687.8|623
1632471300000|2021-09-24 08:15:00|12695.2|12693.1|12694.2|12692.9|12695.8|12694.5|12690.3|12688.9|562
1632471600000|2021-09-24 08:20:00|12694.6|12692.5|12691.2|12689.9|12695.4|12693.9|12690.1|12688.5|513
1632471900000|2021-09-24 08:25:00|12691.1|12689.8|12684|12681.9|12691.9|12690.4|12683.2|12681.4|596
1632472200000|2021-09-24 08:30:00|12683.9|12681.8|12682|12680.7|12684.2|12682.8|12679.1|12677.5|480
1632472500000|2021-09-24 08:35:00|12682.6|12680.5|12687.5|12686.2|12690|12688.2|12681.9|12680.2|516
1632472800000|2021-09-24 08:40:00|12687.4|12686.1|12687.7|12685.6|12690.7|12689.2|12685.7|12684.1|344
1632473100000|2021-09-24 08:45:00|12687.2|12685.1|12678.5|12676.4|12687.7|12686.1|12677.8|12676.1|527
1632473400000|2021-09-24 08:50:00|12678.6|12676.5|12674.2|12672.1|12678.6|12676.5|12672.1|12670.4|520
1632473700000|2021-09-24 08:55:00|12674.1|12672|12676.5|12674.4|12678.9|12677.4|12673.5|12671.8|421
1632474000000|2021-09-24 09:00:00|12676.4|12674.3|12681.4|12679.3|12682.6|12681.1|12674.7|12673.1|476
1632474300000|2021-09-24 09:05:00|12681.6|12679.5|12681.6|12679.5|12684|12682.4|12679.4|12677.6|360
1632474600000|2021-09-24 09:10:00|12681.2|12679.9|12684.4|12682.3|12684.5|12682.7|12681.1|12679.4|417
1632474900000|2021-09-24 09:15:00|12684.5|12682.4|12684.7|12683.4|12686.8|12685.1|12683|12681.3|388
1632475200000|2021-09-24 09:20:00|12684.6|12683.3|12686.5|12684.4|12686.7|12685.1|12681.1|12679.5|380
1632475500000|2021-09-24 09:25:00|12686.4|12684.3|12685.5|12684.2|12687.9|12686.1|12683.4|12681.7|421
1632475800000|2021-09-24 09:30:00|12685.6|12684.3|12683.6|12682.3|12686.8|12685|12681.9|12679.8|461
1632476100000|2021-09-24 09:35:00|12684|12681.9|12683.3|12682|12684|12682.3|12681.1|12679.4|394
1632476400000|2021-09-24 09:40:00|12683.4|12682.1|12685.4|12683.3|12686.2|12684.4|12682.6|12680.9|329
1632476700000|2021-09-24 09:45:00|12684.9|12683.6|12687.6|12685.5|12689.8|12688.2|12684.9|12683.4|547
1632477000000|2021-09-24 09:50:00|12687.5|12685.4|12684|12682.7|12688.8|12687.1|12682.3|12680.8|552
1632477300000|2021-09-24 09:55:00|12683.9|12682.6|12686.1|12684.8|12689.4|12687.7|12683.7|12682.3|370
1632477600000|2021-09-24 10:00:00|12686.3|12685|12689.6|12687.5|12691.9|12690.6|12685.2|12683.8|454
1632477900000|2021-09-24 10:05:00|12689.8|12687.7|12686.8|12684.7|12690.6|12689.3|12686|12684.3|371
1632478200000|2021-09-24 10:10:00|12686.7|12684.6|12682.6|12681.3|12686.8|12684.8|12681.3|12680|355
1632478500000|2021-09-24 10:15:00|12682.7|12681.4|12684.1|12682.8|12684.2|12682.9|12680.9|12679.2|406
1632478800000|2021-09-24 10:20:00|12684|12682.7|12681.4|12680.1|12686.5|12685.2|12680.9|12679.2|435
1632479100000|2021-09-24 10:25:00|12681.8|12679.7|12675.8|12674.5|12681.9|12680.3|12669.8|12667.8|672
1632479400000|2021-09-24 10:30:00|12675.7|12674.4|12682.1|12680|12684.2|12682.4|12675.7|12674.4|450
1632479700000|2021-09-24 10:35:00|12682.3|12680.2|12684|12682.7|12685|12683.3|12681.3|12679.5|348
1632480000000|2021-09-24 10:40:00|12683.9|12682.6|12682.7|12680.6|12685.3|12684|12681.9|12680.4|373
1632480300000|2021-09-24 10:45:00|12682.5|12680.4|12677.4|12676.1|12683.3|12682|12677.4|12676.1|340
1632480600000|2021-09-24 10:50:00|12677.1|12675.8|12677.7|12676.4|12678.2|12676.7|12674.9|12673.5|319
1632480900000|2021-09-24 10:55:00|12677.8|12676.5|12681.9|12680.6|12683.7|12682|12677.8|12676.3|353
1632481200000|2021-09-24 11:00:00|12682|12679.9|12680.2|12678.9|12682.1|12680.6|12678.7|12677.4|341
1632481500000|2021-09-24 11:05:00|12680.3|12679|12682.8|12681.5|12685|12683.7|12680|12678.7|342
1632481800000|2021-09-24 11:10:00|12682.9|12681.6|12697|12695.7|12697.1|12695.7|12682.8|12681.5|625
1632482100000|2021-09-24 11:15:00|12696.9|12695.6|12699.2|12697.9|12700.5|12698.8|12696|12694.4|573
1632482400000|2021-09-24 11:20:00|12699.3|12698|12697.8|12696.5|12699.3|12698|12693.4|12692.1|400
1632482700000|2021-09-24 11:25:00|12697.9|12696.6|12691.2|12689.9|12699.4|12697.9|12690.7|12689.4|433
1632483000000|2021-09-24 11:30:00|12691.3|12690|12691.4|12690.1|12693.4|12691.7|12690.5|12689.1|418
1632483300000|2021-09-24 11:35:00|12691.5|12690.2|12695.6|12694.3|12696.1|12694.8|12690.2|12688.9|380
1632483600000|2021-09-24 11:40:00|12695.4|12694.1|12700.2|12698.1|12703|12701.7|12695.4|12694.1|472
1632483900000|2021-09-24 11:45:00|12700.3|12698.2|12699.3|12698|12702.9|12701.2|12695.6|12693.9|428
1632484200000|2021-09-24 11:50:00|12699.1|12697.8|12705.3|12703.2|12705.7|12703.7|12696|12694.4|451
1632484500000|2021-09-24 11:55:00|12704.9|12703.6|12709.4|12708.1|12710.3|12708.9|12704.6|12703.3|446
1632484800000|2021-09-24 12:00:00|12709.3|12708|12709.9|12708.6|12714.4|12712.7|12704.9|12703.5|564
1632485100000|2021-09-24 12:05:00|12709.8|12708.5|12706.7|12705.4|12713.3|12711.8|12706.3|12705|580
1632485400000|2021-09-24 12:10:00|12706.5|12705.2|12711.1|12709.8|12711.7|12710.4|12704.9|12703.3|695
1632485700000|2021-09-24 12:15:00|12711|12709.7|12715.8|12714.5|12716.4|12714.6|12707.8|12706.5|650
1632486000000|2021-09-24 12:20:00|12716.5|12714.4|12712.4|12711.1|12717.1|12715|12711|12709.7|528
1632486300000|2021-09-24 12:25:00|12712.5|12711.2|12711|12709.7|12712.6|12711.3|12708.3|12706.8|499
1632486600000|2021-09-24 12:30:00|12710.9|12709.6|12727|12724.9|12728.6|12726.5|12710.9|12709.6|715
1632486900000|2021-09-24 12:35:00|12727.1|12725|12726.2|12724.9|12731.8|12729.7|12723.5|12721.7|761
1632487200000|2021-09-24 12:40:00|12726|12724.7|12725.8|12724.5|12729.9|12728.2|12725.5|12723.9|546
1632487500000|2021-09-24 12:45:00|12726|12724.7|12729.5|12728.2|12730.4|12728.8|12724.9|12723.6|389
1632487800000|2021-09-24 12:50:00|12728.8|12727.5|12720.5|12719.2|12728.8|12727.5|12719.7|12718.1|571
1632488100000|2021-09-24 12:55:00|12720.6|12719.3|12725.9|12724.6|12726.5|12724.9|12719.5|12718.2|530
1632488400000|2021-09-24 13:00:00|12726|12724.7|12727.7|12726.4|12731|12729.4|12725.2|12723.7|673
1632488700000|2021-09-24 13:05:00|12728|12725.9|12726.5|12725.2|12730.2|12728.9|12724.4|12722.7|550
1632489000000|2021-09-24 13:10:00|12726.6|12725.3|12721.2|12719.9|12727.2|12725.8|12721.2|12719.6|423
1632489300000|2021-09-24 13:15:00|12721.6|12720.3|12714|12712.7|12723.9|12722.2|12713.7|12712.2|555
1632489600000|2021-09-24 13:20:00|12714.1|12712.8|12708.9|12707.6|12714.5|12712.9|12706.9|12705|598
1632489900000|2021-09-24 13:25:00|12708.7|12707.4|12703.4|12702.1|12708.7|12707.4|12703|12701.7|666
1632490200000|2021-09-24 13:30:00|12703.3|12702|12689.1|12687.8|12705.8|12704.5|12688.1|12686.3|990
1632490500000|2021-09-24 13:35:00|12689|12687.7|12693.9|12692.6|12697.3|12695.2|12688|12686.7|1000
1632490800000|2021-09-24 13:40:00|12694.3|12692.2|12695.7|12693.6|12699.1|12697.5|12687|12685.4|900
1632491100000|2021-09-24 13:45:00|12696.1|12694|12701.1|12699.8|12704.9|12703|12694.9|12693.5|943
1632491400000|2021-09-24 13:50:00|12700.9|12699.6|12698.1|12696.8|12700.9|12699.6|12692.5|12691.1|932
1632491700000|2021-09-24 13:55:00|12698.2|12696.9|12688.9|12686.8|12698.8|12697.4|12687.8|12685.9|735
1632492000000|2021-09-24 14:00:00|12689.1|12687|12681.6|12680.3|12689.5|12687.6|12677.8|12675.7|1021
1632492300000|2021-09-24 14:05:00|12681.2|12679.9|12689.1|12687.8|12694.9|12692.8|12680.4|12679|1129
1632492600000|2021-09-24 14:10:00|12689.3|12688|12691.4|12690.1|12693.4|12692.1|12688.3|12687|756
1632492900000|2021-09-24 14:15:00|12691.7|12690.4|12696.4|12695.1|12700.2|12698.1|12687.7|12686.1|953
1632493200000|2021-09-24 14:20:00|12697|12694.9|12695.2|12693.9|12698.6|12697.3|12693.1|12691.5|853
1632493500000|2021-09-24 14:25:00|12694.9|12693.6|12694.8|12693.5|12701.1|12699.5|12693.1|12691.5|649
1632493800000|2021-09-24 14:30:00|12695.2|12693.9|12698.4|12697.1|12698.9|12697.5|12691.8|12690.1|920
1632494100000|2021-09-24 14:35:00|12698.3|12697|12697.9|12696.6|12699.9|12698.3|12693.5|12691.4|807
1632494400000|2021-09-24 14:40:00|12698|12695.9|12696.8|12695.5|12699.9|12698.3|12692|12690.3|753
1632494700000|2021-09-24 14:45:00|12697.4|12695.3|12701.3|12700|12706.5|12704.4|12696.5|12695.2|971
1632495000000|2021-09-24 14:50:00|12701.4|12700.1|12706.2|12704.9|12708.1|12706.1|12701.4|12699.9|774
1632495300000|2021-09-24 14:55:00|12706.1|12704.8|12696|12694.7|12706.1|12704.8|12691.6|12689.6|1007
1632495600000|2021-09-24 15:00:00|12696.1|12694.8|12687.2|12685.1|12699.8|12697.9|12686.1|12684|928
1632495900000|2021-09-24 15:05:00|12687|12685.7|12686.9|12684.8|12694.2|12692.1|12686.1|12684.6|672
1632496200000|2021-09-24 15:10:00|12686.8|12684.7|12690.9|12689.6|12692.5|12691|12685.8|12684.5|573
1632496500000|2021-09-24 15:15:00|12691|12689.7|12691.6|12689.5|12694.1|12692.4|12688.4|12686.9|665
1632496800000|2021-09-24 15:20:00|12691.4|12689.3|12695.3|12694|12696.3|12694.8|12690.2|12688.5|591
1632497100000|2021-09-24 15:25:00|12695.2|12693.9|12695.4|12693.3|12699.3|12697.6|12694.2|12692.3|552
1632497400000|2021-09-24 15:30:00|12695.5|12693.4|12696|12693.9|12698.3|12696.6|12692|12690.7|607
1632497700000|2021-09-24 15:35:00|12695.9|12693.8|12691.8|12690.5|12700.1|12698.4|12690.9|12689.5|603
1632498000000|2021-09-24 15:40:00|12692|12690.7|12688.7|12686.6|12693.3|12691.7|12686.1|12684.5|545
1632498300000|2021-09-24 15:45:00|12688.3|12687|12679.6|12678.3|12688.6|12687|12679.1|12677.3|568
1632498600000|2021-09-24 15:50:00|12679.7|12678.4|12676.5|12675.2|12680.3|12678.8|12674.5|12673.2|709
1632498900000|2021-09-24 15:55:00|12676.1|12674.8|12673.9|12672.6|12677|12675.7|12671.5|12670.2|558
1632499200000|2021-09-24 16:00:00|12673.8|12672.5|12670.3|12669|12675.7|12674.4|12670.3|12669|386
1632499500000|2021-09-24 16:05:00|12670.4|12669.1|12662.9|12661.6|12670.4|12669.1|12662.9|12661.6|373
1632499800000|2021-09-24 16:10:00|12663|12661.7|12665.2|12663.9|12665.7|12664.1|12661.4|12660.1|559
1632500100000|2021-09-24 16:15:00|12665.3|12664|12658.6|12657.3|12665.3|12664|12658.6|12657.3|417
1632500400000|2021-09-24 16:20:00|12658.7|12657.4|12657.2|12655.9|12663.2|12661.7|12655.2|12653.1|589
1632500700000|2021-09-24 16:25:00|12657.8|12655.7|12658|12656.7|12660.2|12658.2|12653.5|12651.4|542
1632501000000|2021-09-24 16:30:00|12657.9|12656.6|12659.8|12658.5|12660.8|12659.3|12655.6|12654|600
1632501300000|2021-09-24 16:35:00|12659.7|12658.4|12663|12660.9|12665.1|12663.3|12658.4|12656.9|582
1632501600000|2021-09-24 16:40:00|12662.8|12660.7|12661.3|12659.2|12663|12661.1|12657.7|12656|476
1632501900000|2021-09-24 16:45:00|12660.6|12659.3|12658.6|12657.3|12662.7|12661.2|12658.1|12656.4|459
1632502200000|2021-09-24 16:50:00|12658.5|12657.2|12660.6|12659.3|12661.5|12660|12657.6|12656.1|473
1632502500000|2021-09-24 16:55:00|12660.8|12658.7|12663.7|12661.6|12664.8|12663|12659.5|12657.9|547
1632502800000|2021-09-24 17:00:00|12663.8|12661.7|12663|12661.7|12665.1|12663.2|12659.3|12657.9|506
1632503100000|2021-09-24 17:05:00|12663.1|12661.8|12661.2|12659.9|12663.7|12662.1|12658.4|12656.8|477
1632503400000|2021-09-24 17:10:00|12661.3|12660|12663.5|12661.4|12663.6|12661.8|12659.7|12658|477
1632503700000|2021-09-24 17:15:00|12662.7|12661.1|12660.3|12659|12663.6|12662.1|12658.8|12657.2|428
1632504000000|2021-09-24 17:20:00|12660.8|12658.7|12657.9|12656.6|12661.7|12660.4|12657.4|12655.6|372
1632504300000|2021-09-24 17:25:00|12657.8|12656.5|12656.9|12655.6|12659.1|12657.6|12656.2|12654.6|330
1632504600000|2021-09-24 17:30:00|12657|12655.7|12660.7|12659.4|12662.7|12661.4|12656.3|12655|390
1632504900000|2021-09-24 17:35:00|12660.9|12659.6|12657.4|12656.1|12664.2|12662.7|12657.3|12655.7|402
1632505200000|2021-09-24 17:40:00|12657.5|12656.2|12656.7|12655.4|12659.6|12658.2|12656.2|12654.8|316
1632505500000|2021-09-24 17:45:00|12657.1|12655.8|12665.2|12663.1|12665.3|12663.8|12657.1|12655.4|439
1632505800000|2021-09-24 17:50:00|12664.8|12663.5|12663.9|12662.6|12665.9|12664.6|12662.5|12661.2|391
1632506100000|2021-09-24 17:55:00|12664|12662.7|12668.2|12666.9|12669.2|12667.9|12663.3|12661.9|380
1632506400000|2021-09-24 18:00:00|12667.8|12666.5|12669|12667.7|12671|12669.7|12666.6|12665.3|440
1632506700000|2021-09-24 18:05:00|12668.7|12667.4|12671.2|12669.9|12671.3|12670|12665.2|12663.7|425
1632507000000|2021-09-24 18:10:00|12671.1|12669.8|12668|12666.7|12671.1|12669.8|12665.3|12663.6|368
1632507300000|2021-09-24 18:15:00|12667.8|12666.5|12669|12666.9|12669.4|12667.9|12666.3|12664.8|356
1632507600000|2021-09-24 18:20:00|12668.4|12667.1|12667.6|12666.3|12669.3|12667.6|12666.6|12665.3|270
1632507900000|2021-09-24 18:25:00|12667.7|12666.4|12661.9|12660.6|12667.7|12666.4|12661.8|12660.5|426
1632508200000|2021-09-24 18:30:00|12662|12660.7|12662.7|12661.4|12664.6|12663|12660.9|12659.6|389
1632508500000|2021-09-24 18:35:00|12662.6|12661.3|12662|12660.7|12663.6|12662.3|12660.6|12659.3|360
1632508800000|2021-09-24 18:40:00|12662.1|12660.8|12660.1|12658.8|12663.6|12662.3|12659.7|12658.4|304
1632509100000|2021-09-24 18:45:00|12660|12658.7|12659.2|12657.9|12660.2|12658.9|12658|12656.7|341
1632509400000|2021-09-24 18:50:00|12659.1|12657.8|12660.1|12658.8|12660.3|12659|12658.5|12657.2|178
1632509700000|2021-09-24 18:55:00|12660|12658.7|12662.7|12661.4|12663.1|12661.6|12659.9|12658.6|295
1632510000000|2021-09-24 19:00:00|12662.8|12661.5|12661|12659.7|12663.8|12662.3|12659.9|12658.3|428
1632510300000|2021-09-24 19:05:00|12660.9|12659.6|12661.8|12660.5|12663.9|12662.2|12660.9|12659.5|272
1632510600000|2021-09-24 19:10:00|12661.9|12660.6|12663.2|12661.1|12666.2|12664.7|12661.7|12660.4|325
1632510900000|2021-09-24 19:15:00|12662.9|12661.6|12663.1|12661|12663.7|12662|12661.1|12659.3|214
1632511200000|2021-09-24 19:20:00|12662.7|12661.4|12658.8|12657.5|12663.7|12662|12658.4|12656.8|369
1632511500000|2021-09-24 19:25:00|12658.6|12657.3|12657|12654.9|12660|12658.3|12656.6|12654.8|388
1632511800000|2021-09-24 19:30:00|12656.9|12654.8|12656.7|12655.4|12657.4|12656.1|12654.9|12653.2|231
1632512100000|2021-09-24 19:35:00|12656.9|12655.6|12657.6|12656.3|12659.6|12657.9|12656.7|12655.3|222
1632512400000|2021-09-24 19:40:00|12657.9|12655.8|12656.2|12654.9|12658.3|12656.6|12655.2|12653.4|266
1632512700000|2021-09-24 19:45:00|12656.3|12655|12659.7|12657.6|12660.4|12658.9|12654.9|12653.2|413
1632513000000|2021-09-24 19:50:00|12660.1|12658|12659.1|12657|12660.7|12659|12656.3|12654.2|503
1632513300000|2021-09-24 19:55:00|12659.2|12657.1|12657.8|12656.5|12662.9|12660.8|12656.8|12655.2|627
1632513600000|2021-09-24 20:00:00|12657.6|12656.3|12657.5|12655.4|12658.5|12656.4|12654.2|12652.1|423
1632513900000|2021-09-24 20:05:00|12657.4|12655.3|12652.6|12650.5|12658.1|12656|12651.8|12649.7|218
1632514200000|2021-09-24 20:10:00|12652.4|12650.3|12652.5|12650.4|12654.3|12652.2|12651.7|12649.6|177
1632514500000|2021-09-24 20:15:00|12652.4|12650.3|12650.2|12648.1|12652.6|12650.5|12649.6|12647.5|87
1632514800000|2021-09-24 20:20:00|12650.1|12648|12645|12642.9|12650.2|12648.1|12644.1|12642|203
1632515100000|2021-09-24 20:25:00|12645.3|12643.2|12646.8|12644.7|12647|12644.9|12643.7|12641.6|225
1632515400000|2021-09-24 20:30:00|12646.9|12644.8|12643.3|12641.2|12646.9|12644.8|12642.2|12640.1|243
1632515700000|2021-09-24 20:35:00|12643.2|12641.1|12646.1|12644|12647.2|12645.1|12643.1|12641|237
1632516000000|2021-09-24 20:40:00|12646.2|12644.1|12651.6|12649.5|12653.1|12651|12646.2|12644.1|240
1632516300000|2021-09-24 20:45:00|12651.5|12649.4|12658.2|12656.1|12658.4|12656.3|12651.2|12649.1|511
1632516600000|2021-09-24 20:50:00|12658.1|12656|12657.4|12655.3|12661.2|12657.5|12655.9|12651.9|376
1632516900000|2021-09-24 20:55:00|12656.9|12654.8|12655|12648|12661.6|12657.1|12651.8|12644.8|312
1632686400000|2021-09-26 20:00:00|12656.5|12644.7|12652.2|12649.1|12656.5|12649.1|12651.1|12643|4
1632686700000|2021-09-26 20:05:00|12656.5|12644.7|12652.2|12649.1|12656.5|12649.1|12651.1|12644.7|3
1632687000000|2021-09-26 20:10:00|12656.5|12644.7|12656.5|12644.7|12656.5|12644.7|12656.5|12644.7|1
1632687300000|2021-09-26 20:15:00|12652.2|12649.1|12656.5|12644.7|12656.5|12649.1|12652.2|12644.7|2
1632687600000|2021-09-26 20:20:00|12652.2|12649.1|12652.2|12649.1|12652.2|12649.1|12652.2|12649.1|1
1632688500000|2021-09-26 20:35:00|12656.5|12644.7|12651.9|12648.8|12656.5|12649|12651.9|12644.7|4
1632688800000|2021-09-26 20:40:00|12651.8|12648.7|12651.6|12648.5|12651.8|12648.7|12651.4|12648.3|5
1632689100000|2021-09-26 20:45:00|12651.8|12648.7|12652.2|12649.1|12652.2|12649.1|12651.8|12648.7|3
1632689400000|2021-09-26 20:50:00|12656.5|12644.7|12655.8|12645.8|12658|12649.1|12652.2|12644.7|4
1632689700000|2021-09-26 20:55:00|12656.5|12644.7|12651.1|12648|12656.5|12649.1|12651.1|12644.7|4
1632690000000|2021-09-26 21:00:00|12654.5|12641.5|12656.2|12646.9|12657|12648.5|12654.5|12641.5|22
1632690300000|2021-09-26 21:05:00|12656|12647.4|12655|12642|12656.7|12647.4|12654.3|12641.5|46
1632690600000|2021-09-26 21:10:00|12654.6|12645.9|12657.2|12644.2|12659.2|12646.7|12654.3|12641.5|53
1632690900000|2021-09-26 21:15:00|12654.7|12645.7|12655.7|12644.9|12657.6|12647.9|12654.2|12641.2|89
1632691200000|2021-09-26 21:20:00|12656|12647.3|12655.5|12646.8|12659.8|12648.1|12654.1|12641.1|106
1632691500000|2021-09-26 21:25:00|12654.9|12646.3|12656|12647.7|12658.2|12649|12653.7|12642.8|75
1632691800000|2021-09-26 21:30:00|12655.7|12648.3|12657.6|12651.4|12659.1|12652.9|12655.2|12645|81
1632692100000|2021-09-26 21:35:00|12657.7|12651.5|12664.5|12654.3|12674.9|12661.9|12655.5|12642.5|275
1632692400000|2021-09-26 21:40:00|12661.2|12652.7|12663.5|12654.1|12667|12654.8|12660.6|12650.2|100
1632692700000|2021-09-26 21:45:00|12663.7|12650.7|12662.9|12654.5|12665.6|12654.5|12660.1|12650.1|87
1632693000000|2021-09-26 21:50:00|12664.1|12651.7|12663.7|12654.5|12664.4|12654.8|12660.8|12650.4|54
1632693300000|2021-09-26 21:55:00|12664|12653.7|12664.6|12653.7|12665.7|12654.8|12660.4|12650.8|69
1632693600000|2021-09-26 22:00:00|12664.4|12653|12657.8|12651|12664.4|12654|12655.1|12649.5|499
1632693900000|2021-09-26 22:05:00|12657.7|12651.2|12653.8|12650.5|12659.4|12652.8|12652.7|12650.3|264
1632694200000|2021-09-26 22:10:00|12653.5|12650.6|12655.1|12652|12655.9|12652.5|12650|12646|376
1632694500000|2021-09-26 22:15:00|12654.9|12652.2|12654.4|12652.3|12656.3|12653.1|12651.4|12648.9|268
1632694800000|2021-09-26 22:20:00|12654.3|12652.2|12653.5|12651.4|12657|12653.9|12651.9|12649.8|229
1632695100000|2021-09-26 22:25:00|12653.6|12650.9|12653|12650.9|12654.3|12651.9|12651.7|12649.5|174
1632695400000|2021-09-26 22:30:00|12652.9|12650.8|12656.6|12654.5|12656.9|12654.8|12652.5|12650.4|195
1632695700000|2021-09-26 22:35:00|12656.7|12654.6|12654.4|12652.3|12656.8|12654.7|12653.9|12651.8|215
1632696000000|2021-09-26 22:40:00|12654.6|12652.5|12655.3|12653.2|12655.6|12653.5|12654.2|12652.1|99
1632696300000|2021-09-26 22:45:00|12655.4|12653.3|12656.4|12654.3|12656.5|12654.4|12654.9|12652.8|140
1632696600000|2021-09-26 22:50:00|12656.5|12654.4|12655.9|12653.8|12656.7|12654.6|12654.9|12652.8|122
1632696900000|2021-09-26 22:55:00|12655.8|12653.7|12654.9|12652.8|12656|12653.9|12654.5|12652.4|123
1632697200000|2021-09-26 23:00:00|12655|12652.9|12656.7|12654.6|12656.7|12655|12654.7|12652.7|170
1632697500000|2021-09-26 23:05:00|12656.6|12654.5|12653.7|12652.4|12656.7|12655.2|12653.6|12651.9|189
1632697800000|2021-09-26 23:10:00|12653.5|12651.4|12652|12649.9|12653.5|12651.5|12651.2|12649.4|170
1632698100000|2021-09-26 23:15:00|12651.9|12649.8|12654.7|12653.4|12655.2|12653.5|12651.5|12649.8|103
1632698400000|2021-09-26 23:20:00|12654.8|12653.5|12653.6|12651.5|12655.1|12653.5|12652.9|12651.2|91
1632698700000|2021-09-26 23:25:00|12653.2|12651.9|12656|12653.9|12656.2|12654.4|12653.1|12651.3|116
1632699000000|2021-09-26 23:30:00|12655.9|12653.8|12658.5|12657.2|12658.8|12657.2|12655.9|12653.8|169
1632699300000|2021-09-26 23:35:00|12658.8|12656.7|12657.1|12655.8|12658.8|12656.9|12656.7|12654.9|117
1632699600000|2021-09-26 23:40:00|12657.3|12655.2|12654.6|12652.5|12657.6|12655.7|12653|12651|185
1632699900000|2021-09-26 23:45:00|12654.5|12652.4|12653.9|12652.6|12654.8|12652.9|12653.1|12651.3|100
1632700200000|2021-09-26 23:50:00|12654.3|12652.2|12652.2|12650.9|12654.8|12652.7|12652|12650.3|125
1632700500000|2021-09-26 23:55:00|12652.1|12650.8|12651.5|12649.4|12652.7|12650.9|12648.9|12647.1|217
1632700800000|2021-09-27 00:00:00|12651.4|12649.3|12643.1|12641|12652.8|12651|12642.7|12641|595
1632701100000|2021-09-27 00:05:00|12643.2|12641.1|12643.9|12641.8|12647.6|12646|12643|12640.9|485
1632701400000|2021-09-27 00:10:00|12644|12641.9|12641|12638.9|12644|12641.9|12640.1|12638.4|411
1632701700000|2021-09-27 00:15:00|12640.9|12638.8|12642.4|12640.3|12645.7|12643.7|12640|12638.3|553
1632702000000|2021-09-27 00:20:00|12642.5|12640.4|12642.6|12641.3|12646.7|12644.6|12641.8|12640|497
1632702300000|2021-09-27 00:25:00|12642.9|12640.8|12640.8|12638.7|12643.5|12642.2|12640.2|12638.7|261
1632702600000|2021-09-27 00:30:00|12640.9|12638.8|12641.6|12640.3|12643.2|12641.6|12639.2|12637.1|301
1632702900000|2021-09-27 00:35:00|12641.7|12640.4|12641.4|12639.3|12644.2|12642.9|12640.6|12639.1|275
1632703200000|2021-09-27 00:40:00|12641|12639.7|12640.6|12639.3|12642|12640.3|12639.8|12638.2|275
1632703500000|2021-09-27 00:45:00|12641.2|12639.1|12639.7|12637.6|12641.6|12640|12639|12637.5|287
1632703800000|2021-09-27 00:50:00|12639|12637.7|12641.1|12639|12643.7|12642|12637.8|12636.3|352
1632704100000|2021-09-27 00:55:00|12640.6|12638.5|12641.2|12639.9|12645.3|12643.6|12639.8|12638.1|245
1632704400000|2021-09-27 01:00:00|12641.5|12639.4|12636.2|12634.9|12641.5|12639.5|12636.1|12634.3|479
1632704700000|2021-09-27 01:05:00|12636.3|12635|12631.5|12630.2|12636.5|12635|12630.9|12629.4|318
1632705000000|2021-09-27 01:10:00|12631.3|12630|12629.6|12627.5|12631.8|12630.5|12628.9|12627.2|341
1632705300000|2021-09-27 01:15:00|12629.7|12627.6|12622.8|12621.5|12629.8|12627.8|12622.8|12621.2|464
1632705600000|2021-09-27 01:20:00|12622.9|12621.6|12619.6|12618.3|12622.9|12621.6|12618.8|12617|409
1632705900000|2021-09-27 01:25:00|12619.7|12618.4|12617.8|12615.7|12620|12618.4|12615.8|12614.5|359
1632706200000|2021-09-27 01:30:00|12617.7|12615.6|12614.1|12612.8|12617.8|12616.1|12612.3|12610.6|420
1632706500000|2021-09-27 01:35:00|12614.2|12612.9|12617.8|12615.7|12618.6|12617.1|12613.1|12611.6|512
1632706800000|2021-09-27 01:40:00|12617.9|12615.8|12619.9|12618.6|12622.8|12620.7|12617.1|12615.4|520
1632707100000|2021-09-27 01:45:00|12620|12618.7|12617.8|12615.7|12622.7|12620.9|12614.2|12612.1|438
1632707400000|2021-09-27 01:50:00|12617.7|12615.6|12616|12614.7|12618.2|12616.4|12615.3|12613.7|401
1632707700000|2021-09-27 01:55:00|12616.5|12615.2|12623.4|12621.3|12624.2|12622.1|12615.7|12614|408
1632708000000|2021-09-27 02:00:00|12623.3|12621.2|12623.1|12621|12626.5|12624.7|12620.5|12618.7|373
1632708300000|2021-09-27 02:05:00|12622.8|12621.5|12624.5|12622.4|12625.6|12623.5|12620.3|12618.6|320
1632708600000|2021-09-27 02:10:00|12624.6|12622.5|12627|12625.7|12627.8|12626.1|12624.5|12622.4|267
1632708900000|2021-09-27 02:15:00|12627.4|12625.3|12629.3|12627.2|12629.6|12628|12625.3|12623.7|304
1632709200000|2021-09-27 02:20:00|12629.4|12627.3|12629.6|12628.3|12631.5|12629.9|12628.5|12626.7|325
1632709500000|2021-09-27 02:25:00|12629.5|12628.2|12632.2|12630.9|12632.9|12631.2|12629.4|12627.7|206
1632709800000|2021-09-27 02:30:00|12632.1|12630.8|12633.6|12632.3|12634.3|12632.8|12631|12629.2|192
1632710100000|2021-09-27 02:35:00|12633.7|12632.4|12629.6|12628.3|12633.7|12632.4|12629.4|12627.5|239
1632710400000|2021-09-27 02:40:00|12630.1|12628|12627.6|12626.3|12630.3|12628.6|12626|12624.2|214
1632710700000|2021-09-27 02:45:00|12627.7|12626.4|12625.5|12624.2|12628.1|12626.6|12625.1|12623.6|194
1632711000000|2021-09-27 02:50:00|12625.4|12624.1|12627.1|12625.8|12628.2|12626.4|12625.3|12624|211
1632711300000|2021-09-27 02:55:00|12627|12625.7|12629.8|12627.7|12629.8|12628.1|12627|12625.5|199
1632711600000|2021-09-27 03:00:00|12629.7|12627.6|12630.5|12628.4|12631.9|12630.5|12629.4|12627.6|198
1632711900000|2021-09-27 03:05:00|12630.6|12628.5|12628.3|12626.2|12631.5|12629.9|12627.7|12626|137
1632712200000|2021-09-27 03:10:00|12628.2|12626.9|12629.5|12628.2|12630.1|12628.4|12626.7|12625.1|228
1632712500000|2021-09-27 03:15:00|12629.4|12628.1|12627.3|12626|12630|12628.7|12626.6|12625.3|150
1632712800000|2021-09-27 03:20:00|12627.4|12626.1|12631.2|12629.1|12633.1|12631.2|12627.3|12625.7|203
1632713100000|2021-09-27 03:25:00|12631.1|12629|12629|12626.9|12631.8|12630.1|12628.5|12626.8|199
1632713400000|2021-09-27 03:30:00|12628.6|12627.3|12628.7|12627.4|12629.8|12628|12626.9|12625.3|293
1632713700000|2021-09-27 03:35:00|12628.8|12627.5|12628.2|12626.9|12629|12627.6|12626.9|12625.2|180
1632714000000|2021-09-27 03:40:00|12628.7|12626.6|12629.4|12628.1|12630.8|12629.1|12628|12626.3|141
1632714300000|2021-09-27 03:45:00|12629.5|12628.2|12630|12627.9|12630.3|12628.7|12628.9|12627.2|135
1632714600000|2021-09-27 03:50:00|12630.1|12628|12633.3|12631.2|12633.4|12631.5|12629.7|12627.9|210
1632714900000|2021-09-27 03:55:00|12633.2|12631.1|12633.4|12631.3|12635.5|12633.9|12632.5|12630.7|210
1632715200000|2021-09-27 04:00:00|12633.3|12631.2|12632.9|12630.8|12634.1|12632.5|12631.5|12629.9|180
1632715500000|2021-09-27 04:05:00|12633|12630.9|12632.8|12630.7|12634.5|12632.7|12632.1|12630.2|120
1632715800000|2021-09-27 04:10:00|12632.4|12631.1|12630.7|12628.6|12632.4|12631.1|12629.5|12627.7|223
1632716100000|2021-09-27 04:15:00|12630.3|12629|12630.1|12628.8|12631.1|12629.5|12629.6|12628|139
1632716400000|2021-09-27 04:20:00|12630|12628.7|12628.5|12627.2|12630.5|12628.9|12628.5|12626.6|80
1632716700000|2021-09-27 04:25:00|12628.4|12627.1|12628.7|12627.4|12629.7|12628.1|12628.3|12626.7|110
1632717000000|2021-09-27 04:30:00|12628.6|12627.3|12630|12628.7|12630.7|12628.9|12628.3|12626.8|102
1632717300000|2021-09-27 04:35:00|12629.9|12628.6|12631.4|12629.3|12631.4|12629.7|12629.8|12628.2|115
1632717600000|2021-09-27 04:40:00|12631.3|12629.2|12630.4|12628.3|12632.2|12630.5|12629.9|12628.3|107
1632717900000|2021-09-27 04:45:00|12630.3|12628.2|12631.6|12629.5|12632.2|12630.5|12629.5|12627.9|132
1632718200000|2021-09-27 04:50:00|12631.5|12629.4|12630.1|12628|12631.7|12629.9|12629.5|12627.8|115
1632718500000|2021-09-27 04:55:00|12630|12627.9|12630.1|12628.8|12631.6|12629.7|12630|12627.9|97
1632718800000|2021-09-27 05:00:00|12630|12628.7|12627.2|12625.9|12631.5|12629.9|12626.3|12624.8|279
1632719100000|2021-09-27 05:05:00|12627.3|12626|12629.5|12628.2|12630.3|12629|12626.7|12625.2|157
1632719400000|2021-09-27 05:10:00|12629.4|12628.1|12627.8|12626.5|12630.3|12628.9|12627.7|12626|145
1632719700000|2021-09-27 05:15:00|12627.7|12626.4|12627|12624.9|12628.3|12626.6|12626.7|12624.9|116
1632720000000|2021-09-27 05:20:00|12627.1|12625|12627.8|12626.5|12628.3|12626.7|12626.7|12624.9|147
1632720300000|2021-09-27 05:25:00|12627.9|12626.6|12631.4|12629.3|12631.4|12629.9|12627.7|12626|126
1632720600000|2021-09-27 05:30:00|12631.3|12629.2|12630.6|12628.5|12631.6|12629.8|12629.2|12627.3|245
1632720900000|2021-09-27 05:35:00|12630.7|12628.6|12632|12630.7|12633.1|12631.4|12630.1|12628.5|188
1632721200000|2021-09-27 05:40:00|12631.9|12630.6|12628|12625.9|12632.1|12630.6|12627.6|12625.9|173
1632721500000|2021-09-27 05:45:00|12628.1|12626|12625.2|12623.9|12628.1|12626.3|12624.1|12622.3|214
1632721800000|2021-09-27 05:50:00|12625.3|12624|12626|12624.7|12627.6|12626|12625.1|12623.4|261
1632722100000|2021-09-27 05:55:00|12625.9|12624.6|12624.2|12622.9|12628.5|12626.4|12623|12621.4|316
1632722400000|2021-09-27 06:00:00|12624.3|12622.2|12619|12616.9|12625.5|12624.2|12617|12614.9|525
1632722700000|2021-09-27 06:05:00|12618.9|12616.8|12623.9|12622.6|12625.9|12624.3|12617.9|12616.2|569
1632723000000|2021-09-27 06:10:00|12623.8|12622.5|12622.6|12620.5|12623.8|12622.5|12619.6|12617.7|401
1632723300000|2021-09-27 06:15:00|12622.5|12620.4|12621.9|12619.8|12623.1|12621.2|12618.3|12616.6|432
1632723600000|2021-09-27 06:20:00|12622|12619.9|12630.9|12628.8|12631|12628.9|12620.7|12618.9|464
1632723900000|2021-09-27 06:25:00|12630.8|12628.7|12629.5|12628.2|12630.9|12629.2|12627|12625.3|447
1632724200000|2021-09-27 06:30:00|12629.6|12628.3|12633.5|12632.2|12634|12632.2|12627|12625.7|454
1632724500000|2021-09-27 06:35:00|12633.4|12632.1|12627.9|12625.8|12636.2|12634.5|12626.4|12624.7|547
1632724800000|2021-09-27 06:40:00|12627.8|12625.7|12625.6|12623.5|12628.7|12626.6|12623.5|12621.4|357
1632725100000|2021-09-27 06:45:00|12625.7|12623.6|12622.2|12620.9|12626.2|12624.5|12621|12619.2|309
1632725400000|2021-09-27 06:50:00|12622.3|12621|12624.7|12623.4|12625|12623.7|12621.5|12620.2|377
1632725700000|2021-09-27 06:55:00|12624.8|12623.5|12626.4|12625.1|12627.4|12626|12623.2|12621.4|540
1632726000000|2021-09-27 07:00:00|12626.3|12625|12627.7|12625.6|12629.3|12627.8|12622.3|12620.6|838
1632726300000|2021-09-27 07:05:00|12627.4|12625.3|12622.9|12621.6|12628.1|12626.4|12622.8|12621.4|634
1632726600000|2021-09-27 07:10:00|12622.8|12621.5|12619.4|12618.1|12624|12622.4|12618.9|12617.3|514
1632726900000|2021-09-27 07:15:00|12619.3|12618|12614.1|12612.8|12619.4|12618|12613.2|12611.9|604
1632727200000|2021-09-27 07:20:00|12614.3|12613|12612.3|12611|12619.4|12618.1|12611.5|12609.9|500
1632727500000|2021-09-27 07:25:00|12612.4|12611.1|12612.7|12611.4|12615.4|12613.9|12610.9|12609.6|563
1632727800000|2021-09-27 07:30:00|12612.8|12611.5|12623.1|12621.8|12624.4|12622.6|12612.4|12611.1|640
1632728100000|2021-09-27 07:35:00|12623|12621.7|12624.8|12622.7|12625.1|12623.4|12618.8|12616.7|623
1632728400000|2021-09-27 07:40:00|12624.7|12623.4|12619.8|12618.5|12625.9|12624.5|12619.6|12618.2|395
1632728700000|2021-09-27 07:45:00|12620|12618.7|12631.1|12629.8|12631.7|12629.9|12618.1|12616.8|518
1632729000000|2021-09-27 07:50:00|12631|12629.7|12629.1|12627|12633.8|12632.1|12628.7|12626.9|426
1632729300000|2021-09-27 07:55:00|12628.4|12627.1|12638.7|12636.6|12638.7|12636.9|12626.1|12624.8|539
1632729600000|2021-09-27 08:00:00|12638.6|12636.5|12640.7|12639.4|12642.1|12640.8|12633.4|12631.7|623
1632729900000|2021-09-27 08:05:00|12640.8|12639.5|12640|12638.7|12641.3|12639.5|12633.3|12631.7|506
1632730200000|2021-09-27 08:10:00|12639.9|12638.6|12644.4|12643.1|12644.9|12643.5|12639.2|12637.9|484
1632730500000|2021-09-27 08:15:00|12644.5|12643.2|12646.6|12645.3|12650.4|12648.8|12642.9|12641.6|460
1632730800000|2021-09-27 08:20:00|12646.4|12645.1|12645.9|12643.8|12649.9|12648.2|12643.7|12642|462
1632731100000|2021-09-27 08:25:00|12645.2|12643.9|12647.7|12645.6|12652|12650.3|12642.4|12640.7|604
1632731400000|2021-09-27 08:30:00|12647.6|12645.5|12649.3|12648|12650.9|12649.4|12645.5|12644.2|546
1632731700000|2021-09-27 08:35:00|12649.2|12647.9|12649.7|12648.4|12653.1|12651.5|12648.8|12647.3|445
1632732000000|2021-09-27 08:40:00|12649.8|12648.5|12647.7|12646.4|12650.6|12648.7|12645.3|12643.6|460
1632732300000|2021-09-27 08:45:00|12647.6|12646.3|12648.7|12647.4|12653.7|12652.4|12646.4|12645.1|519
1632732600000|2021-09-27 08:50:00|12648.6|12647.3|12648.6|12646.5|12650.8|12649.3|12647.3|12645.6|370
1632732900000|2021-09-27 08:55:00|12648.5|12646.4|12654.9|12653.6|12655|12653.7|12647.7|12646|517
1632733200000|2021-09-27 09:00:00|12655|12653.7|12649.9|12648.6|12655.9|12654.6|12647.9|12646.5|534
1632733500000|2021-09-27 09:05:00|12649.4|12648.1|12647|12644.9|12649.7|12648.1|12645.3|12644|413
1632733800000|2021-09-27 09:10:00|12646.8|12645.5|12642.5|12641.2|12647.1|12645.6|12642|12640.3|468
1632734100000|2021-09-27 09:15:00|12642.8|12641.5|12647.7|12646.4|12648.7|12647.1|12641.3|12639.6|378
1632734400000|2021-09-27 09:20:00|12647.6|12646.3|12645.2|12643.9|12647.9|12646.6|12643.6|12642.3|441
1632734700000|2021-09-27 09:25:00|12645.1|12643.8|12652|12649.9|12653.7|12652.1|12644.9|12643.4|300
1632735000000|2021-09-27 09:30:00|12651.9|12649.8|12652.7|12651.4|12653|12651.6|12646.9|12645.6|461
1632735300000|2021-09-27 09:35:00|12652.8|12651.5|12653|12650.9|12657.1|12655.6|12649.5|12648.2|621
1632735600000|2021-09-27 09:40:00|12652.9|12651.6|12653.5|12652.2|12658.7|12657|12652|12650.3|564
1632735900000|2021-09-27 09:45:00|12653.6|12652.3|12656.5|12654.4|12657.7|12656.4|12652.9|12651.6|532
1632736200000|2021-09-27 09:50:00|12656.4|12654.3|12657.5|12655.4|12658.3|12656.9|12651.2|12649.7|486
1632736500000|2021-09-27 09:55:00|12656.9|12655.6|12657.4|12655.3|12658.1|12656.4|12654.3|12652.6|530
1632736800000|2021-09-27 10:00:00|12657.2|12655.1|12666|12663.9|12667.7|12665.8|12657.1|12655.1|475
1632737100000|2021-09-27 10:05:00|12665.9|12663.8|12662.2|12660.9|12666.4|12664.6|12661.7|12660.4|515
1632737400000|2021-09-27 10:10:00|12662.1|12660.8|12657.3|12656|12663.3|12661.6|12655.9|12654.2|532
1632737700000|2021-09-27 10:15:00|12657.4|12656.1|12653.2|12651.1|12658.5|12656.7|12652.5|12650.9|432
1632738000000|2021-09-27 10:20:00|12653|12651.7|12647.4|12646.1|12653.8|12652|12647.4|12645.8|496
1632738300000|2021-09-27 10:25:00|12647.1|12645.8|12646.2|12644.9|12648.3|12646.8|12641.1|12639.6|446
1632738600000|2021-09-27 10:30:00|12646.1|12644.8|12649.6|12648.3|12650|12648.7|12643.3|12641.6|328
1632738900000|2021-09-27 10:35:00|12649.7|12648.4|12650.4|12649.1|12651.7|12650.2|12647.1|12645.5|325
1632739200000|2021-09-27 10:40:00|12650.1|12648.8|12650|12648.7|12650.6|12648.8|12646.3|12644.7|250
1632739500000|2021-09-27 10:45:00|12650.1|12648.8|12649|12647.7|12652.1|12650.4|12648.8|12647.1|298
1632739800000|2021-09-27 10:50:00|12648.9|12647.6|12646.6|12645.3|12650.4|12648.7|12646|12644.7|383
1632740100000|2021-09-27 10:55:00|12646.7|12645.4|12648.9|12647.6|12649.5|12647.9|12645.3|12643.7|414
1632740400000|2021-09-27 11:00:00|12649.1|12647.8|12647.5|12646.2|12649.2|12647.9|12646.4|12645.1|423
1632740700000|2021-09-27 11:05:00|12647.4|12646.1|12651.4|12650.1|12653.1|12651.8|12644.5|12642.9|461
1632741000000|2021-09-27 11:10:00|12651.3|12650|12645.5|12644.2|12651.3|12650|12642.7|12641.3|501
1632741300000|2021-09-27 11:15:00|12645.6|12644.3|12648.4|12647.1|12651.1|12649.1|12645.4|12643.8|509
1632741600000|2021-09-27 11:20:00|12648.3|12647|12651.8|12650.5|12652.9|12651.3|12648.3|12647|316
1632741900000|2021-09-27 11:25:00|12652.1|12650.8|12657.1|12655.8|12658.3|12656.5|12651.7|12650.4|403
1632742200000|2021-09-27 11:30:00|12657.2|12655.9|12652.3|12651|12659|12657.7|12652.2|12650.9|480
1632742500000|2021-09-27 11:35:00|12652.7|12650.6|12655.6|12654.3|12656.3|12655|12651.9|12650.6|299
1632742800000|2021-09-27 11:40:00|12655.5|12654.2|12653.5|12652.2|12658.4|12657|12653.3|12651.7|446
1632743100000|2021-09-27 11:45:00|12654.1|12652|12656.4|12654.3|12657.8|12656.2|12653.9|12652|375
1632743400000|2021-09-27 11:50:00|12655.8|12654.5|12658.8|12656.7|12659|12657.3|12654.1|12652.5|304
1632743700000|2021-09-27 11:55:00|12659|12656.9|12662.3|12660.2|12664.9|12663.3|12658.6|12656.9|569
1632744000000|2021-09-27 12:00:00|12661.9|12660.6|12668.6|12667.3|12674.3|12672.1|12658.3|12656.2|1040
1632744300000|2021-09-27 12:05:00|12668.5|12667.2|12665.4|12664.1|12668.6|12667.3|12659.4|12657.6|700
1632744600000|2021-09-27 12:10:00|12665.3|12664|12664.6|12663.3|12667.8|12666.1|12660.8|12659.3|750
1632744900000|2021-09-27 12:15:00|12664.5|12663.2|12663.2|12661.9|12668.9|12667.2|12662.1|12660|615
1632745200000|2021-09-27 12:20:00|12663.3|12662|12656|12654.7|12663.3|12662|12654.9|12652.8|1027
1632745500000|2021-09-27 12:25:00|12655.9|12654.6|12669.1|12667|12670.4|12668.7|12655.7|12654.4|771
1632745800000|2021-09-27 12:30:00|12669.3|12667.1|12667|12665.7|12672.2|12670.1|12665.3|12663.7|868
1632746100000|2021-09-27 12:35:00|12666.9|12665.6|12660|12657.9|12668.5|12666.8|12655.9|12653.8|1058
1632746400000|2021-09-27 12:40:00|12660.1|12658|12662.7|12661.4|12667.9|12666.1|12653.9|12651.8|1098
1632746700000|2021-09-27 12:45:00|12662.6|12661.3|12666.6|12664.5|12669.6|12667.5|12657.9|12656.2|996
1632747000000|2021-09-27 12:50:00|12666.7|12664.6|12662.6|12661.3|12667.4|12666.1|12657.5|12655.7|854
1632747300000|2021-09-27 12:55:00|12662.5|12661.2|12658.9|12657.6|12665|12663.3|12657.7|12656.2|757
1632747600000|2021-09-27 13:00:00|12658.8|12657.5|12658.4|12656.3|12666|12663.9|12658|12656.1|973
1632747900000|2021-09-27 13:05:00|12658.5|12656.4|12664.6|12663.3|12666.5|12664.4|12656.9|12655.1|880
1632748200000|2021-09-27 13:10:00|12665|12662.9|12664|12662.7|12665.4|12663.8|12659.6|12657.7|687
1632748500000|2021-09-27 13:15:00|12664.1|12662.8|12662.5|12661.2|12667.2|12665.4|12656.8|12654.7|792
1632748800000|2021-09-27 13:20:00|12662.8|12660.7|12662.4|12660.3|12668.3|12666.6|12659.8|12658|783
1632749100000|2021-09-27 13:25:00|12662.6|12660.5|12663.5|12661.4|12665.8|12663.9|12659|12656.9|747
1632749400000|2021-09-27 13:30:00|12663.3|12662|12661.5|12659.4|12664.4|12663.1|12655.5|12654|1164
1632749700000|2021-09-27 13:35:00|12661.3|12660|12660.4|12658.3|12666.5|12664.8|12659.4|12657.8|1107
1632750000000|2021-09-27 13:40:00|12659.9|12658.6|12652.6|12650.5|12663.8|12662.2|12651|12648.9|1074
1632750300000|2021-09-27 13:45:00|12652.7|12650.6|12647|12645.7|12657.9|12656.2|12642.6|12640.5|1178
1632750600000|2021-09-27 13:50:00|12647.4|12646.1|12652.9|12651.6|12655.8|12653.9|12647.1|12645.4|1151
1632750900000|2021-09-27 13:55:00|12652.8|12651.5|12647|12645.7|12654.3|12652.6|12642.9|12640.8|1127
1632751200000|2021-09-27 14:00:00|12647.1|12645.8|12652.8|12651.5|12654.2|12652.5|12646.4|12645.1|1052
1632751500000|2021-09-27 14:05:00|12652.9|12651.6|12653|12651.7|12654.2|12652.9|12644.4|12643|983
1632751800000|2021-09-27 14:10:00|12653.1|12651.8|12649.7|12648.4|12656.7|12655.1|12649.4|12647.7|812
1632752100000|2021-09-27 14:15:00|12649.6|12648.3|12637.1|12635|12649.8|12648.5|12636.7|12635|969
1632752400000|2021-09-27 14:20:00|12637.2|12635.1|12638.3|12637|12644.4|12642.4|12636.1|12634.8|764
1632752700000|2021-09-27 14:25:00|12637.7|12636.4|12635.4|12633.3|12640.4|12639.1|12634.5|12632.9|558
1632753000000|2021-09-27 14:30:00|12635.3|12633.2|12635.6|12634.3|12637.5|12636.2|12632.1|12630.7|708
1632753300000|2021-09-27 14:35:00|12635.8|12634.5|12637.9|12636.6|12641.1|12639.8|12634.2|12632.6|767
1632753600000|2021-09-27 14:40:00|12637.8|12636.5|12638.4|12637.1|12639.5|12638.2|12633|12631|661
1632753900000|2021-09-27 14:45:00|12638.3|12637|12634.1|12632.8|12638.7|12637.4|12633.7|12632.2|645
1632754200000|2021-09-27 14:50:00|12634.2|12632.9|12638|12636.7|12644.1|12642|12631.8|12629.7|885
1632754500000|2021-09-27 14:55:00|12638.1|12636.8|12639|12637.7|12641.7|12639.6|12633.9|12632.6|887
1632754800000|2021-09-27 15:00:00|12639.3|12638|12639.6|12637.5|12645.9|12644|12637.2|12635.9|879
1632755100000|2021-09-27 15:05:00|12639.4|12638.1|12648.6|12647.3|12649.4|12648.1|12639.1|12637.7|669
1632755400000|2021-09-27 15:10:00|12648.7|12647.4|12648.7|12647.4|12653.7|12652.2|12646.9|12645.6|598
1632755700000|2021-09-27 15:15:00|12648.6|12647.3|12644.6|12643.3|12651.1|12649.8|12643.8|12642.3|581
1632756000000|2021-09-27 15:20:00|12644.7|12643.4|12643.7|12642.4|12644.7|12643.4|12639.2|12637.9|517
1632756300000|2021-09-27 15:25:00|12643.8|12642.5|12645.2|12643.9|12647.8|12646.5|12643.3|12641.8|596
1632756600000|2021-09-27 15:30:00|12645|12643.7|12644.7|12643.4|12647.9|12646.1|12641.1|12639.8|674
1632756900000|2021-09-27 15:35:00|12644.6|12643.3|12645.6|12644.3|12648.1|12646.5|12643.3|12642|760
1632757200000|2021-09-27 15:40:00|12645.7|12644.4|12644.7|12643.4|12647.8|12646.5|12643.4|12642|656
1632757500000|2021-09-27 15:45:00|12644.8|12643.5|12644.3|12643|12648.6|12646.9|12643|12641.7|641
1632757800000|2021-09-27 15:50:00|12644.4|12643.1|12643.6|12642.3|12644.6|12643.3|12642.1|12640.7|527
1632758100000|2021-09-27 15:55:00|12643.8|12642.5|12644.4|12643.1|12646.1|12644.8|12643.2|12641.9|507
1632758400000|2021-09-27 16:00:00|12644.9|12642.8|12643.6|12642.3|12648.4|12646.3|12643|12641.7|527
1632758700000|2021-09-27 16:05:00|12643.7|12642.4|12642.6|12641.3|12645.7|12644.3|12642.5|12640.9|472
1632759000000|2021-09-27 16:10:00|12642.5|12641.2|12637.6|12636.3|12643.5|12642.2|12637.1|12635.6|380
1632759300000|2021-09-27 16:15:00|12637.9|12636.6|12634.7|12633.4|12638.1|12636.8|12632.1|12630.8|509
1632759600000|2021-09-27 16:20:00|12634.6|12633.3|12631.4|12630.1|12634.9|12633.6|12630.7|12629.3|346
1632759900000|2021-09-27 16:25:00|12631.5|12630.2|12628.3|12627|12631.6|12630.3|12627.7|12626.4|490
1632760200000|2021-09-27 16:30:00|12628.4|12627.1|12629.7|12627.6|12630.8|12629.5|12627.1|12625.8|580
1632760500000|2021-09-27 16:35:00|12629.8|12627.7|12622.2|12620.9|12630|12628.6|12621.9|12620.6|364
1632760800000|2021-09-27 16:40:00|12622.3|12621|12624.6|12623.3|12625.3|12624|12621.7|12620.4|459
1632761100000|2021-09-27 16:45:00|12624.8|12623.5|12625.9|12624.6|12627.7|12626.4|12621.9|12620.6|565
1632761400000|2021-09-27 16:50:00|12625.8|12624.5|12623.5|12622.2|12628.3|12627|12622.7|12621.4|501
1632761700000|2021-09-27 16:55:00|12623.6|12622.3|12622.5|12621.2|12627.2|12625.9|12622.2|12620.9|475
1632762000000|2021-09-27 17:00:00|12622.7|12621.4|12625.1|12623.8|12625.7|12624.4|12619.2|12617.9|570
1632762300000|2021-09-27 17:05:00|12625|12623.7|12624.3|12623|12625.1|12623.8|12621.7|12620.4|436
1632762600000|2021-09-27 17:10:00|12624.2|12622.9|12628.5|12627.2|12629.7|12628.4|12624|12622.7|438
1632762900000|2021-09-27 17:15:00|12628.4|12627.1|12626.2|12624.9|12628.7|12627.4|12625.1|12623.8|438
1632763200000|2021-09-27 17:20:00|12626.3|12625|12627|12625.7|12628.4|12627.1|12625.7|12624|327
1632763500000|2021-09-27 17:25:00|12627.1|12625.8|12625|12623.7|12627.3|12625.9|12624.8|12623.5|336
1632763800000|2021-09-27 17:30:00|12624.9|12623.6|12625.6|12624.3|12627.5|12626.1|12623.9|12622.6|261
1632764100000|2021-09-27 17:35:00|12625.7|12624.4|12626.8|12625.5|12628.3|12627|12625.1|12623.8|294
1632764400000|2021-09-27 17:40:00|12626.9|12625.6|12627.9|12626.6|12628.3|12626.6|12626|12624.7|212
1632764700000|2021-09-27 17:45:00|12628|12626.7|12628.4|12627.1|12629.9|12628.6|12626|12624.5|277
1632765000000|2021-09-27 17:50:00|12628.5|12627.2|12626.1|12624.8|12629.1|12627.8|12625.3|12623.7|217
1632765300000|2021-09-27 17:55:00|12626.5|12624.4|12622.7|12621.4|12626.6|12624.8|12620.4|12619.1|344
1632765600000|2021-09-27 18:00:00|12623.1|12621|12621|12619.7|12623.1|12621.5|12618.5|12617|462
1632765900000|2021-09-27 18:05:00|12621.1|12619.8|12617.3|12616|12621.1|12619.8|12616.8|12615.3|368
1632766200000|2021-09-27 18:10:00|12617.4|12616.1|12619.2|12617.9|12620.7|12619.1|12617.3|12615.6|323
1632766500000|2021-09-27 18:15:00|12619.6|12617.5|12619.5|12618.2|12620.4|12618.9|12618.6|12617.2|309
1632766800000|2021-09-27 18:20:00|12619.4|12618.1|12620.3|12619|12621.1|12619.4|12618.5|12617|328
1632767100000|2021-09-27 18:25:00|12620.4|12619.1|12618.7|12617.4|12620.4|12619.1|12618.1|12616.8|332
1632767400000|2021-09-27 18:30:00|12618.8|12617.5|12618.4|12617.1|12620.2|12618.5|12617.4|12616.1|271
1632767700000|2021-09-27 18:35:00|12618.5|12617.2|12618.7|12617.4|12621.2|12619.9|12618.5|12617.1|310
1632768000000|2021-09-27 18:40:00|12618.8|12617.5|12619.4|12618.1|12620.3|12619|12618.4|12616.8|339
1632768300000|2021-09-27 18:45:00|12619.5|12618.2|12621.1|12619.8|12621.4|12620.1|12618.7|12617.4|324
1632768600000|2021-09-27 18:50:00|12621|12619.7|12620.3|12619|12621.1|12619.8|12619|12617.7|298
1632768900000|2021-09-27 18:55:00|12620.4|12619.1|12622|12620.7|12622.7|12621.4|12620.1|12618.7|337
1632769200000|2021-09-27 19:00:00|12622.4|12621.1|12623.4|12622.1|12624.1|12622.7|12622.4|12621.1|242
1632769500000|2021-09-27 19:05:00|12623.5|12622.2|12620.3|12619|12623.6|12622.3|12620|12618.7|250
1632769800000|2021-09-27 19:10:00|12620.2|12618.9|12617.8|12616.5|12620.6|12619|12617.5|12616.2|269
1632770100000|2021-09-27 19:15:00|12617.7|12616.4|12617.7|12616.4|12619.7|12618.4|12617.2|12615.9|382
1632770400000|2021-09-27 19:20:00|12617.8|12616.5|12622.8|12621.5|12623.1|12621.5|12617.6|12616.3|339
1632770700000|2021-09-27 19:25:00|12622.7|12621.4|12625.1|12623.8|12625.6|12624|12622.2|12620.9|304
1632771000000|2021-09-27 19:30:00|12625.2|12623.9|12626|12624.7|12627.8|12626.5|12624.1|12622.4|486
1632771300000|2021-09-27 19:35:00|12626.1|12624.8|12624.2|12622.9|12627.2|12625.9|12624.2|12622.5|355
1632771600000|2021-09-27 19:40:00|12624.3|12623|12625.8|12624.5|12627.1|12625.5|12624.1|12622.4|357
1632771900000|2021-09-27 19:45:00|12625.9|12624.6|12628.1|12626.8|12628.5|12627|12625.9|12624.6|280
1632772200000|2021-09-27 19:50:00|12628.2|12626.9|12629.4|12628.1|12630.7|12629|12627|12625.4|418
1632772500000|2021-09-27 19:55:00|12629.5|12628.2|12628|12626.7|12630.8|12629.3|12625.9|12624.6|469
1632772800000|2021-09-27 20:00:00|12628.1|12626.8|12628.7|12627.4|12629.4|12627.9|12626.4|12625|242
1632773100000|2021-09-27 20:05:00|12628.9|12627.6|12628.4|12627.1|12629.8|12628.3|12628.1|12626.6|128
1632773400000|2021-09-27 20:10:00|12628.5|12627.2|12630.3|12628.2|12630.5|12628.9|12628.4|12627|148
1632773700000|2021-09-27 20:15:00|12630.2|12628.1|12630.1|12628.8|12631|12629.1|12629.9|12628.1|121
1632774000000|2021-09-27 20:20:00|12630|12628.7|12629.9|12628.6|12631.3|12629.6|12629.3|12627.5|159
1632774300000|2021-09-27 20:25:00|12630|12628.7|12629|12626.9|12631.3|12629.6|12628.4|12626.7|170
1632774600000|2021-09-27 20:30:00|12628.7|12626.6|12628.1|12626|12629.7|12628|12627.5|12625.8|158
1632774900000|2021-09-27 20:35:00|12628.2|12626.1|12629.2|12627.9|12629.9|12628.2|12627.7|12626|132
1632775200000|2021-09-27 20:40:00|12629.1|12627.8|12629.1|12627|12630.5|12628.7|12628|12626.2|161
1632775500000|2021-09-27 20:45:00|12629.2|12627.1|12628.9|12626.8|12629.5|12627.4|12628.4|12626.3|169
1632775800000|2021-09-27 20:50:00|12628.8|12626.7|12629.9|12627.8|12630.7|12628.6|12628.5|12626.4|215
1632776100000|2021-09-27 20:55:00|12630|12627.9|12629.2|12627.1|12631.5|12629.3|12628.9|12626.7|273
1632776400000|2021-09-27 21:00:00|12629.6|12626.8|12632|12626.3|12632.7|12626.8|12629.5|12625.5|21
1632776700000|2021-09-27 21:05:00|12631.6|12626.5|12631.8|12626.2|12632.9|12626.6|12631.6|12624.9|23
1632777000000|2021-09-27 21:10:00|12632.2|12624.9|12632.2|12625.2|12633.9|12626.9|12630.7|12623.7|104
1632777300000|2021-09-27 21:15:00|12632.3|12625.3|12632.8|12625.8|12634.7|12627.7|12630.8|12624.3|101
1632777600000|2021-09-27 21:20:00|12633.3|12626.3|12632.3|12626.2|12633.3|12626.6|12630.4|12624.9|122
1632777900000|2021-09-27 21:25:00|12630.9|12625.8|12630.9|12626.1|12632.3|12626.5|12628|12625.1|123
1632778200000|2021-09-27 21:30:00|12631|12626.2|12628.4|12625.5|12631.1|12626.7|12628|12624.4|206
1632778500000|2021-09-27 21:35:00|12628.7|12625.6|12628.7|12625.2|12629.6|12626|12628|12624.7|124
1632778800000|2021-09-27 21:40:00|12628.8|12625|12630.6|12626.2|12631.7|12627.3|12628.2|12624.4|184
1632779100000|2021-09-27 21:45:00|12630.3|12626|12630.9|12625.9|12632.4|12626.8|12629|12625.3|253
1632779400000|2021-09-27 21:50:00|12630.8|12626|12629.8|12625.7|12631.9|12626.3|12628.8|12624.8|285
1632779700000|2021-09-27 21:55:00|12630|12625.5|12629.9|12625.6|12630.8|12626.7|12628|12625|205
1632780000000|2021-09-27 22:00:00|12630|12625.8|12628.9|12626.8|12631.3|12627.1|12627.5|12624.6|231
1632780300000|2021-09-27 22:05:00|12629.1|12627|12630.2|12628.1|12630.4|12628.3|12628.5|12626.4|107
1632780600000|2021-09-27 22:10:00|12630.1|12628|12629.5|12627.4|12630.5|12628.4|12629.3|12627.1|74
1632780900000|2021-09-27 22:15:00|12629.7|12627.6|12629.1|12626.8|12629.9|12627.8|12628.9|12626.6|57
1632781200000|2021-09-27 22:20:00|12629|12627|12629.2|12627.1|12629.6|12627.4|12628.8|12626.4|112
1632781500000|2021-09-27 22:25:00|12628.8|12626.7|12628.6|12626.5|12629.7|12627.6|12628.1|12626|92
1632781800000|2021-09-27 22:30:00|12628.5|12626.4|12628|12625.9|12628.8|12626.7|12626.9|12624.8|98
1632782100000|2021-09-27 22:35:00|12627.9|12625.8|12627.2|12625.1|12627.9|12625.8|12626.4|12624.3|100
1632782400000|2021-09-27 22:40:00|12627.1|12625|12627.9|12625.8|12628|12625.9|12626.2|12624.1|65
1632782700000|2021-09-27 22:45:00|12628.2|12626.1|12628.6|12626.5|12629|12626.9|12627.4|12625.3|99
1632783000000|2021-09-27 22:50:00|12628.2|12626.1|12628.3|12626.2|12629|12626.9|12627.6|12625.5|99
1632783300000|2021-09-27 22:55:00|12628.2|12626.1|12626|12623.9|12628.2|12626.1|12625.1|12623|183
1632783600000|2021-09-27 23:00:00|12625.9|12623.8|12628.6|12626.5|12628.7|12626.6|12624.9|12623.2|132
1632783900000|2021-09-27 23:05:00|12628.4|12626.3|12629.2|12627.1|12629.4|12627.3|12627.8|12626.1|87
1632784200000|2021-09-27 23:10:00|12629.3|12627.2|12628.8|12626.7|12629.5|12627.4|12628.1|12626.4|89
1632784500000|2021-09-27 23:15:00|12628.9|12626.8|12628.6|12626.5|12629.8|12628|12628|12626.4|63
1632784800000|2021-09-27 23:20:00|12628.7|12626.6|12629.4|12627.3|12629.6|12628.2|12628.5|12626.6|64
1632785100000|2021-09-27 23:25:00|12629.5|12627.4|12629.9|12627.8|12630.4|12628.8|12629|12627.3|96
1632785400000|2021-09-27 23:30:00|12629.8|12627.7|12628.9|12626.8|12630.1|12628.3|12628.1|12626.3|108
1632785700000|2021-09-27 23:35:00|12629|12626.9|12629.1|12627.8|12629.5|12627.9|12628.3|12626.6|63
1632786000000|2021-09-27 23:40:00|12629.2|12627.9|12628.6|12626.5|12629.6|12627.9|12628.1|12626.3|82
1632786300000|2021-09-27 23:45:00|12628.7|12626.6|12630.5|12628.4|12630.6|12628.9|12628.1|12626.5|103
1632786600000|2021-09-27 23:50:00|12630.2|12628.9|12629.4|12627.3|12630.8|12628.9|12629.1|12627|105
1632786900000|2021-09-27 23:55:00|12629.2|12627.1|12628.2|12626.1|12630.6|12628.9|12627.6|12625.9|159
1632787200000|2021-09-28 00:00:00|12627.7|12626.4|12627.3|12625.2|12630.1|12628.5|12623.9|12622.6|500
1632787500000|2021-09-28 00:05:00|12627.2|12625.1|12625.4|12623.3|12629.9|12628|12624.7|12623|242
1632787800000|2021-09-28 00:10:00|12624.7|12623.4|12626.5|12624.4|12626.6|12624.9|12623.9|12622.2|204
1632788100000|2021-09-28 00:15:00|12626.3|12624.2|12626.2|12624.1|12628.6|12626.8|12625.7|12623.8|317
1632788400000|2021-09-28 00:20:00|12626|12623.9|12628.4|12626.3|12630.2|12628.4|12625.6|12623.9|314
1632788700000|2021-09-28 00:25:00|12628.3|12626.2|12630.6|12628.5|12631.3|12629.6|12627.9|12626|233
1632789000000|2021-09-28 00:30:00|12630|12628.7|12633.6|12632.3|12635.6|12633.8|12630|12628.5|315
1632789300000|2021-09-28 00:35:00|12633.7|12632.4|12634.5|12633.2|12635.7|12634|12632.8|12631.3|223
1632789600000|2021-09-28 00:40:00|12634.6|12633.3|12633.1|12631|12635.1|12633.4|12632.4|12630.6|188
1632789900000|2021-09-28 00:45:00|12633|12630.9|12636.9|12635.6|12637|12635.7|12632.9|12630.9|212
1632790200000|2021-09-28 00:50:00|12637.3|12635.2|12638.8|12636.7|12639.8|12637.9|12635.6|12633.9|300
1632790500000|2021-09-28 00:55:00|12639|12637.7|12634.4|12632.3|12639.5|12637.7|12632.9|12631.2|286
1632790800000|2021-09-28 01:00:00|12634.3|12632.2|12634|12631.9|12636|12634.2|12631.9|12630.3|341
1632791100000|2021-09-28 01:05:00|12633.9|12631.8|12635.2|12633.1|12636.5|12634.4|12633.4|12631.6|278
1632791400000|2021-09-28 01:10:00|12635.3|12633.2|12632.9|12631.6|12636.2|12634.5|12632.1|12630.1|266
1632791700000|2021-09-28 01:15:00|12633|12631.7|12633.1|12631|12635.2|12633.4|12631.8|12629.9|310
1632792000000|2021-09-28 01:20:00|12632.8|12631.5|12633.6|12631.5|12634.1|12632.5|12631.4|12629.7|246
1632792300000|2021-09-28 01:25:00|12633.2|12631.9|12632.6|12630.5|12634.4|12632.7|12631.2|12629.5|243
1632792600000|2021-09-28 01:30:00|12632.7|12630.6|12633.7|12631.6|12634.7|12632.8|12631|12629.1|376
1632792900000|2021-09-28 01:35:00|12633.8|12631.7|12631.4|12629.3|12633.9|12631.9|12630.8|12629.2|302
1632793200000|2021-09-28 01:40:00|12631.5|12629.4|12631.8|12630.5|12633.3|12631.7|12630.8|12629.1|282
1632793500000|2021-09-28 01:45:00|12632.2|12630.1|12625.2|12623.9|12632.2|12630.4|12625.1|12623.4|299
1632793800000|2021-09-28 01:50:00|12625.1|12623.8|12623.8|12622.5|12626.3|12624.8|12623.7|12622.3|155
1632794100000|2021-09-28 01:55:00|12623.7|12622.4|12624.6|12622.5|12625.8|12624.1|12622.7|12621|180
1632794400000|2021-09-28 02:00:00|12624.5|12622.4|12618.8|12616.7|12624.5|12622.7|12617.7|12615.6|364
1632794700000|2021-09-28 02:05:00|12618.4|12616.3|12618.8|12617.5|12619.2|12617.7|12616.6|12615.3|313
1632795000000|2021-09-28 02:10:00|12618.9|12617.6|12618.8|12617.5|12620|12618.7|12616.6|12615.3|248
1632795300000|2021-09-28 02:15:00|12618.7|12617.4|12621.9|12620.6|12622.5|12620.7|12618.7|12617|226
1632795600000|2021-09-28 02:20:00|12622.1|12620.8|12618.7|12617.4|12622.1|12620.8|12618.6|12617.1|226
1632795900000|2021-09-28 02:25:00|12618.8|12617.5|12616.9|12615.6|12619|12617.5|12616.6|12615|199
1632796200000|2021-09-28 02:30:00|12616.7|12615.4|12621.1|12619.8|12621.5|12619.8|12616.5|12615.2|278
1632796500000|2021-09-28 02:35:00|12621.4|12619.3|12617.8|12615.7|12621.4|12619.3|12617.5|12615.7|207
1632796800000|2021-09-28 02:40:00|12617.4|12616.1|12617|12615.7|12618.3|12616.6|12616.5|12615.1|185
1632797100000|2021-09-28 02:45:00|12617.1|12615.8|12614.8|12613.5|12618.4|12616.8|12614.6|12613.3|188
1632797400000|2021-09-28 02:50:00|12614.9|12613.6|12613.1|12611.8|12614.9|12613.6|12612.9|12611.4|137
1632797700000|2021-09-28 02:55:00|12613.8|12612.5|12610.4|12609.1|12615.1|12613.5|12609.1|12607.5|343
1632798000000|2021-09-28 03:00:00|12610.8|12609.5|12611.5|12609.4|12611.6|12609.9|12609.9|12608.3|289
1632798300000|2021-09-28 03:05:00|12611.6|12609.5|12612|12610.7|12612.8|12611.1|12610.5|12608.6|168
1632798600000|2021-09-28 03:10:00|12612.1|12610.8|12609.1|12607.8|12612.4|12610.8|12607.8|12606|198
1632798900000|2021-09-28 03:15:00|12609.2|12607.1|12607.6|12606.3|12609.3|12607.3|12607.6|12605.9|94
1632799200000|2021-09-28 03:20:00|12607.4|12606.1|12611|12609.7|12612.2|12610.3|12607.4|12605.6|104
1632799500000|2021-09-28 03:25:00|12611.1|12609.8|12609.6|12607.5|12611.4|12609.8|12608.9|12607.5|148
1632799800000|2021-09-28 03:30:00|12609.7|12607.6|12604.2|12602.1|12610.3|12608.6|12603.6|12601.9|289
1632800100000|2021-09-28 03:35:00|12603.8|12602.5|12606.1|12604.8|12606.7|12605|12603.5|12601.8|268
1632800400000|2021-09-28 03:40:00|12606.2|12604.9|12607.1|12605|12607.6|12605.6|12605.3|12603.7|179
1632800700000|2021-09-28 03:45:00|12607|12604.9|12608.8|12607.5|12609.6|12608|12606.2|12604.3|144
1632801000000|2021-09-28 03:50:00|12609.2|12607.1|12608.6|12606.5|12610.5|12608.9|12608.3|12606.4|171
1632801300000|2021-09-28 03:55:00|12608.8|12606.7|12612.1|12610.8|12612.5|12610.8|12607.9|12606.2|140
1632801600000|2021-09-28 04:00:00|12612|12610.7|12608.9|12607.6|12612.8|12611.1|12608.7|12606.9|155
1632801900000|2021-09-28 04:05:00|12609|12607.7|12608.7|12607.4|12609.5|12607.8|12607.7|12606.2|132
1632802200000|2021-09-28 04:10:00|12608.8|12607.5|12609|12606.9|12609.9|12608.2|12607.9|12606.4|103
1632802500000|2021-09-28 04:15:00|12608.7|12607.4|12607.5|12606.2|12609.1|12607.4|12606.9|12605.3|101
1632802800000|2021-09-28 04:20:00|12607.6|12606.3|12608.3|12606.2|12608.3|12606.7|12607.4|12605.9|68
1632803100000|2021-09-28 04:25:00|12607.8|12606.5|12607.2|12605.9|12609.2|12607.5|12606.9|12605.2|124
1632803400000|2021-09-28 04:30:00|12607.1|12605.8|12610|12608.7|12610.6|12609.1|12606.3|12604.5|186
1632803700000|2021-09-28 04:35:00|12610.1|12608.8|12606.4|12605.1|12610.3|12608.8|12606.4|12604.7|147
1632804000000|2021-09-28 04:40:00|12606.6|12605.3|12604.8|12602.7|12607.3|12605.6|12603.9|12602.4|182
1632804300000|2021-09-28 04:45:00|12604.9|12602.8|12603.3|12602|12604.9|12603.2|12602.8|12601.1|125
1632804600000|2021-09-28 04:50:00|12603.4|12602.1|12601.7|12600.4|12604.5|12602.6|12601.7|12600.4|122
1632804900000|2021-09-28 04:55:00|12602|12600.7|12601.1|12599.8|12602.6|12600.9|12601|12599.3|150
1632805200000|2021-09-28 05:00:00|12601.2|12599.9|12604.2|12602.1|12604.2|12602.4|12600.6|12599.2|214
1632805500000|2021-09-28 05:05:00|12604.1|12602|12603.7|12602.4|12605.1|12603.5|12602.8|12601.1|196
1632805800000|2021-09-28 05:10:00|12603.3|12602|12604.2|12602.1|12606.1|12604.4|12603.3|12601.7|235
1632806100000|2021-09-28 05:15:00|12604.1|12602|12605.3|12603.2|12606.2|12604.8|12602.1|12600.3|349
1632806400000|2021-09-28 05:20:00|12605.2|12603.1|12606.1|12604.8|12607.3|12605.5|12604.8|12603.1|194
1632806700000|2021-09-28 05:25:00|12606.4|12604.3|12607.6|12606.3|12609.5|12607.8|12606.1|12604.3|252
1632807000000|2021-09-28 05:30:00|12607.7|12606.4|12603.9|12602.6|12607.7|12606.4|12603.7|12602.4|278
1632807300000|2021-09-28 05:35:00|12604|12602.7|12604.6|12603.3|12605.2|12603.5|12602.4|12600.7|196
1632807600000|2021-09-28 05:40:00|12604.7|12603.4|12608.2|12606.1|12608.8|12607|12603.8|12602.2|177
1632807900000|2021-09-28 05:45:00|12608.1|12606|12602.9|12601.6|12608.3|12606.7|12602.4|12600.7|230
1632808200000|2021-09-28 05:50:00|12602.8|12601.5|12603|12601.7|12605.4|12603.7|12601.7|12599.7|259
1632808500000|2021-09-28 05:55:00|12602.9|12601.6|12601|12599.7|12603.6|12602.1|12600.6|12599|268
1632808800000|2021-09-28 06:00:00|12600.7|12599.4|12597.3|12596|12602.4|12600.8|12594.5|12592.7|504
1632809100000|2021-09-28 06:05:00|12597.9|12595.8|12603|12600.9|12604|12602.2|12597.8|12595.7|422
1632809400000|2021-09-28 06:10:00|12603.1|12601|12606.7|12604.6|12607.6|12605.7|12602|12599.9|508
1632809700000|2021-09-28 06:15:00|12606.6|12604.5|12611.7|12609.6|12612|12610.1|12605.3|12603.3|604
1632810000000|2021-09-28 06:20:00|12611.6|12609.5|12619.2|12617.1|12619.4|12617.5|12610.5|12609|603
1632810300000|2021-09-28 06:25:00|12619.3|12617.2|12617.8|12615.7|12624.8|12622.8|12616.3|12614.4|639
1632810600000|2021-09-28 06:30:00|12617.9|12615.8|12620.2|12618.9|12620.5|12619.1|12614.7|12613|583
1632810900000|2021-09-28 06:35:00|12620.3|12619|12623.8|12621.7|12623.8|12622.2|12618.8|12617.5|607
1632811200000|2021-09-28 06:40:00|12623.7|12621.6|12624.8|12623.5|12625.5|12623.9|12620.6|12618.9|629
1632811500000|2021-09-28 06:45:00|12624.7|12623.4|12624.5|12622.4|12625.5|12623.8|12622|12620.2|500
1632811800000|2021-09-28 06:50:00|12624.6|12622.5|12632.2|12630.1|12633.6|12631.5|12623.8|12622|571
1632812100000|2021-09-28 06:55:00|12632.1|12630|12636|12633.9|12636.5|12634.8|12630.6|12629|623
1632812400000|2021-09-28 07:00:00|12635.8|12633.7|12631.4|12629.3|12635.8|12633.7|12628.4|12626.6|944
1632812700000|2021-09-28 07:05:00|12631.5|12629.4|12630.8|12628.7|12634.4|12632.7|12626.7|12624.9|698
1632813000000|2021-09-28 07:10:00|12630.9|12628.8|12635.1|12633.8|12637.9|12636.1|12630.4|12628.5|720
1632813300000|2021-09-28 07:15:00|12635.3|12634|12636.3|12635|12638.4|12636.7|12631.5|12629.9|741
1632813600000|2021-09-28 07:20:00|12636.4|12635.1|12637.2|12635.9|12643.3|12641.6|12636.4|12634.6|708
1632813900000|2021-09-28 07:25:00|12637.4|12636.1|12639.6|12637.5|12645|12643.3|12636.5|12634.8|834
1632814200000|2021-09-28 07:30:00|12639.8|12637.7|12642.9|12640.8|12646.7|12644.8|12639.8|12637.7|973
1632814500000|2021-09-28 07:35:00|12642.5|12641.2|12636.6|12634.5|12648.1|12646.8|12635.7|12634|777
1632814800000|2021-09-28 07:40:00|12636.1|12634|12637.6|12635.5|12642.5|12640.4|12635.7|12633.6|653
1632815100000|2021-09-28 07:45:00|12637.8|12635.7|12639.4|12638.1|12642.2|12640.6|12636.1|12634.5|524
1632815400000|2021-09-28 07:50:00|12639.5|12638.2|12631.8|12630.5|12640.5|12638.8|12631.4|12629.4|533
1632815700000|2021-09-28 07:55:00|12632|12630.7|12633.4|12631.3|12636.3|12634.6|12631.6|12630.1|630
1632816000000|2021-09-28 08:00:00|12633.3|12631.2|12639.3|12637.2|12639.6|12638|12632.9|12631.1|588
1632816300000|2021-09-28 08:05:00|12638.7|12637.4|12648|12645.9|12648.3|12646.8|12637.7|12636.2|552
1632816600000|2021-09-28 08:10:00|12647.9|12645.8|12648.2|12646.1|12652.5|12651.1|12646.1|12644.6|658
1632816900000|2021-09-28 08:15:00|12648.3|12646.2|12644.5|12643.2|12650.4|12648.8|12644.4|12643.1|510
1632817200000|2021-09-28 08:20:00|12644.7|12643.4|12650.6|12649.3|12651.4|12650.1|12644.6|12643.3|481
1632817500000|2021-09-28 08:25:00|12650.5|12649.2|12648.2|12646.1|12651.9|12650.3|12647.8|12646.1|473
1632817800000|2021-09-28 08:30:00|12647.5|12646.2|12641.9|12639.8|12648.3|12646.6|12636.4|12634.6|643
1632818100000|2021-09-28 08:35:00|12641.6|12639.5|12643.7|12642.4|12646.7|12645.1|12641|12639.4|534
1632818400000|2021-09-28 08:40:00|12643.6|12642.3|12641.8|12639.7|12644.8|12643.2|12637.6|12635.5|552
1632818700000|2021-09-28 08:45:00|12642|12639.9|12635.6|12633.5|12642.7|12641|12633.4|12631.5|459
1632819000000|2021-09-28 08:50:00|12635.4|12633.3|12636.9|12634.8|12637.9|12636.1|12633.2|12631.6|335
1632819300000|2021-09-28 08:55:00|12636.6|12635.3|12635.2|12633.9|12638.9|12636.8|12633|12631.4|445
1632819600000|2021-09-28 09:00:00|12634.9|12633.6|12637.7|12636.4|12639.8|12637.8|12633.2|12631.1|622
1632819900000|2021-09-28 09:05:00|12637.6|12636.3|12634.1|12632.8|12640.4|12638.7|12633.7|12632|448
1632820200000|2021-09-28 09:10:00|12634|12632.7|12632.6|12631.3|12635.3|12633.7|12631.5|12629.9|448
1632820500000|2021-09-28 09:15:00|12632.7|12631.4|12634.8|12633.5|12637.5|12635.9|12629.3|12627.8|494
1632820800000|2021-09-28 09:20:00|12634.9|12633.6|12632.6|12630.5|12635.7|12634.4|12629.5|12627.9|403
1632821100000|2021-09-28 09:25:00|12632.7|12630.6|12637|12634.9|12637.4|12636.1|12631.3|12629.5|336
1632821400000|2021-09-28 09:30:00|12636.7|12635.4|12643|12640.9|12643.4|12641.5|12636.7|12635.4|380
1632821700000|2021-09-28 09:35:00|12642.8|12640.7|12643.6|12642.3|12645.5|12643.8|12641.1|12639.5|459
1632822000000|2021-09-28 09:40:00|12644.1|12642|12644|12641.9|12644.2|12642.6|12639|12637.5|346
1632822300000|2021-09-28 09:45:00|12643.9|12641.8|12642.3|12641|12646.6|12644.9|12641.3|12639.7|309
1632822600000|2021-09-28 09:50:00|12642.8|12640.7|12649.4|12648.1|12650.7|12649.4|12641.2|12639.5|503
1632822900000|2021-09-28 09:55:00|12649.5|12648.2|12649.1|12647.8|12655.5|12653.8|12648.9|12647.2|491
1632823200000|2021-09-28 10:00:00|12649.7|12647.6|12651|12649.7|12653|12651.5|12647.5|12646.2|549
1632823500000|2021-09-28 10:05:00|12650.8|12649.5|12654.6|12653.3|12654.7|12653.4|12650|12648.3|478
1632823800000|2021-09-28 10:10:00|12654.7|12653.4|12653.6|12652.3|12657.7|12656|12653.2|12651.9|465
1632824100000|2021-09-28 10:15:00|12653.7|12652.4|12645.4|12644.1|12654.4|12653.1|12642.8|12641.2|575
1632824400000|2021-09-28 10:20:00|12645.5|12644.2|12648.1|12646.8|12652.9|12651.3|12644.7|12643|479
1632824700000|2021-09-28 10:25:00|12648.2|12646.9|12651.7|12650.4|12652.1|12650.8|12646.1|12644.8|462
1632825000000|2021-09-28 10:30:00|12651.6|12650.3|12646.9|12645.6|12651.7|12650.4|12643.9|12642.2|575
1632825300000|2021-09-28 10:35:00|12646.5|12645.2|12646.9|12645.6|12650.8|12649.5|12645.1|12643.3|592
1632825600000|2021-09-28 10:40:00|12647|12645.7|12648.1|12646.8|12649.4|12647.7|12644.1|12642.8|516
1632825900000|2021-09-28 10:45:00|12648.5|12646.4|12648.6|12647.3|12650.2|12648.9|12646.6|12645|672
1632826200000|2021-09-28 10:50:00|12648.9|12647.6|12649|12647.7|12650.8|12649.5|12648.3|12646.7|539
1632826500000|2021-09-28 10:55:00|12648.9|12647.6|12654.5|12652.4|12658.1|12656.8|12648.4|12647.1|607
1632826800000|2021-09-28 11:00:00|12654.6|12652.5|12649.9|12648.6|12654.7|12653.2|12649.8|12648.3|710
1632827100000|2021-09-28 11:05:00|12650|12648.7|12649.7|12647.6|12655.8|12654.5|12648.5|12647.2|619
1632827400000|2021-09-28 11:10:00|12649.4|12648.1|12650.7|12649.4|12654.3|12652.8|12647.4|12645.8|824
1632827700000|2021-09-28 11:15:00|12650.8|12649.5|12648.6|12647.3|12652.1|12650.8|12644.5|12642.7|810
1632828000000|2021-09-28 11:20:00|12648.5|12647.2|12651.1|12649.8|12655|12653.5|12646.6|12644.5|945
1632828300000|2021-09-28 11:25:00|12651|12649.7|12648.1|12646.8|12653.1|12651.4|12647.3|12646|701
1632828600000|2021-09-28 11:30:00|12648|12646.7|12645.6|12643.5|12651.1|12649.8|12641.5|12640.2|801
1632828900000|2021-09-28 11:35:00|12645.7|12643.6|12640.7|12638.6|12646.6|12645|12640|12638.3|598
1632829200000|2021-09-28 11:40:00|12640.3|12639|12641.3|12640|12643.4|12642.1|12637.2|12635.9|580
1632829500000|2021-09-28 11:45:00|12641.6|12640.3|12639.3|12638|12641.6|12640.3|12635.8|12634.3|676
1632829800000|2021-09-28 11:50:00|12639.1|12637.8|12646.5|12644.4|12647.5|12645.4|12637.4|12635.8|506
1632830100000|2021-09-28 11:55:00|12646.6|12644.5|12644.1|12642.8|12646.9|12645.6|12642.6|12641.1|450
1632830400000|2021-09-28 12:00:00|12643.9|12642.6|12644.6|12643.3|12649.8|12648.1|12642.8|12641.1|701
1632830700000|2021-09-28 12:05:00|12644.5|12643.2|12650|12648.7|12652|12650.6|12643.6|12642.3|760
1632831000000|2021-09-28 12:10:00|12649.9|12648.6|12653|12651.7|12653.4|12651.9|12645.5|12644|717
1632831300000|2021-09-28 12:15:00|12653.1|12651.8|12650|12648.7|12653.1|12651.8|12646.8|12645.2|772
1632831600000|2021-09-28 12:20:00|12649.9|12648.6|12650.9|12649.6|12653.9|12652.3|12647.8|12646.2|848
1632831900000|2021-09-28 12:25:00|12651|12649.7|12649.8|12647.7|12656.7|12655|12649.3|12647.6|777
1632832200000|2021-09-28 12:30:00|12649.7|12647.6|12653.2|12651.1|12653.2|12651.6|12643.9|12642.3|745
1632832500000|2021-09-28 12:35:00|12652.9|12650.8|12658.9|12656.8|12663.4|12661.3|12652.3|12650.6|1024
1632832800000|2021-09-28 12:40:00|12658.7|12656.6|12665.6|12664.3|12667.2|12665.5|12657.1|12655|1168
1632833100000|2021-09-28 12:45:00|12665.5|12664.2|12662.5|12660.4|12668.2|12666.7|12661.1|12659|865
1632833400000|2021-09-28 12:50:00|12661.6|12660.3|12679.5|12677.4|12679.7|12677.6|12661.4|12659.8|884
1632833700000|2021-09-28 12:55:00|12679.4|12677.3|12670.6|12668.5|12681.8|12679.7|12667.8|12665.7|1093
1632834000000|2021-09-28 13:00:00|12670.7|12668.6|12663.4|12662.1|12670.8|12669.2|12663.1|12661.7|968
1632834300000|2021-09-28 13:05:00|12663.9|12662.6|12661|12659.7|12670.9|12668.8|12656.4|12654.5|1125
1632834600000|2021-09-28 13:10:00|12660.8|12659.5|12656.5|12655.2|12664.7|12663|12656.1|12654|915
1632834900000|2021-09-28 13:15:00|12656.4|12655.1|12658.6|12657.3|12661.8|12659.7|12654.8|12653.2|841
1632835200000|2021-09-28 13:20:00|12658.5|12657.2|12652.6|12651.3|12658.7|12657.4|12650.2|12648.1|813
1632835500000|2021-09-28 13:25:00|12653.1|12651|12653.6|12651.5|12658.5|12656.8|12650.1|12648.5|882
1632835800000|2021-09-28 13:30:00|12652.8|12652.7|12664.2|12662.1|12669.1|12667.2|12650.9|12649.6|1537
1632836100000|2021-09-28 13:35:00|12663.4|12661.7|12665.7|12664.4|12670.4|12668.7|12662.6|12661.1|1203
1632836400000|2021-09-28 13:40:00|12665.8|12664.5|12672.8|12671.5|12673.6|12671.9|12663.1|12661.8|998
1632836700000|2021-09-28 13:45:00|12672.7|12671.4|12680.4|12678.3|12680.8|12679|12670.4|12669.1|1083
1632837000000|2021-09-28 13:50:00|12680.1|12678.8|12686.7|12685.4|12692.1|12690|12680.1|12678.4|1316
1632837300000|2021-09-28 13:55:00|12686.8|12685.5|12674.7|12672.6|12688.7|12687.3|12674.7|12672.6|965
1632837600000|2021-09-28 14:00:00|12674.6|12672.5|12680.4|12678.3|12692.7|12690.6|12674.6|12672.5|1471
1632837900000|2021-09-28 14:05:00|12680.5|12678.4|12692.5|12690.4|12693.8|12692.2|12678.3|12676.3|1346
1632838200000|2021-09-28 14:10:00|12692.7|12691.4|12685.6|12684.3|12695.1|12693.4|12684.3|12682.2|1373
1632838500000|2021-09-28 14:15:00|12685.9|12684.6|12693.8|12691.7|12694.2|12692.4|12677.7|12675.6|1605
1632838800000|2021-09-28 14:20:00|12693.9|12691.8|12679.3|12677.2|12699.5|12697.4|12678.8|12676.7|1539
1632839100000|2021-09-28 14:25:00|12679.5|12677.4|12676.4|12674.3|12689.6|12687.5|12673.4|12671.3|1502
1632839400000|2021-09-28 14:30:00|12676.5|12674.4|12681.7|12679.6|12686.1|12684|12668|12665.9|1606
1632839700000|2021-09-28 14:35:00|12682.3|12680.2|12680.1|12678|12688.4|12686.3|12669|12666.9|1536
1632840000000|2021-09-28 14:40:00|12680.2|12678.1|12669.7|12667.6|12681.8|12679.7|12669.2|12667.1|1255
1632840300000|2021-09-28 14:45:00|12669.8|12667.7|12682.6|12681.3|12683.7|12681.7|12669.4|12667.3|1348
1632840600000|2021-09-28 14:50:00|12682.7|12681.4|12690.5|12689.2|12691.9|12690|12676.5|12674.4|1408
1632840900000|2021-09-28 14:55:00|12690.6|12689.3|12699.8|12698.5|12705|12702.9|12689.1|12687.5|1530
1632841200000|2021-09-28 15:00:00|12699.7|12698.4|12704.1|12702|12706.4|12704.6|12694.5|12692.4|1416
1632841500000|2021-09-28 15:05:00|12704|12701.9|12701.1|12699|12705.2|12703.1|12696.2|12694.3|962
1632841800000|2021-09-28 15:10:00|12701|12698.9|12704.1|12702.8|12705.1|12703.3|12695.7|12694|878
1632842100000|2021-09-28 15:15:00|12704.2|12702.9|12700.1|12698|12708.5|12706.8|12698.2|12696.1|1063
1632842400000|2021-09-28 15:20:00|12699.9|12697.8|12690.1|12688.8|12700.6|12698.7|12687.3|12685.5|981
1632842700000|2021-09-28 15:25:00|12690|12688.7|12690.3|12688.2|12693.6|12691.5|12683|12681.4|997
1632843000000|2021-09-28 15:30:00|12690.6|12688.5|12690.9|12688.8|12697.3|12695.6|12688.8|12686.9|1127
1632843300000|2021-09-28 15:35:00|12690.7|12688.6|12695|12693.7|12698.8|12697|12688.5|12687.2|1108
1632843600000|2021-09-28 15:40:00|12695.1|12693.8|12700.2|12698.9|12701.5|12699.7|12692.7|12690.8|1020
1632843900000|2021-09-28 15:45:00|12700.1|12698.8|12695.9|12694.6|12703|12701.3|12694.7|12693.1|909
1632844200000|2021-09-28 15:50:00|12696.4|12694.3|12695.5|12693.4|12701.1|12699.6|12695.5|12693.4|887
1632844500000|2021-09-28 15:55:00|12695.4|12693.3|12694.4|12693.1|12699.7|12698.3|12692.2|12690.9|826
1632844800000|2021-09-28 16:00:00|12694.6|12693.3|12690.7|12689.4|12697|12695.7|12690.1|12688.8|710
1632845100000|2021-09-28 16:05:00|12690.4|12689.1|12687|12685.7|12694.2|12692.5|12686|12684.3|709
1632845400000|2021-09-28 16:10:00|12686.9|12685.6|12678.9|12677.6|12688.4|12687.1|12677.7|12676.2|739
1632845700000|2021-09-28 16:15:00|12679|12677.7|12677.1|12675.8|12680.7|12679.3|12676.5|12675.2|608
1632846000000|2021-09-28 16:20:00|12677.3|12676|12679.3|12678|12681.6|12680|12676.8|12675.5|621
1632846300000|2021-09-28 16:25:00|12679.4|12678.1|12678.1|12676.8|12680.6|12679.3|12673.8|12672.4|613
1632846600000|2021-09-28 16:30:00|12678.2|12676.9|12679.2|12677.9|12682.3|12681|12675.2|12673.4|643
1632846900000|2021-09-28 16:35:00|12679.6|12678.3|12682.3|12681|12684.3|12683|12677|12675.7|562
1632847200000|2021-09-28 16:40:00|12682.8|12681.5|12690|12688.7|12691.2|12689.4|12682.2|12680.8|574
1632847500000|2021-09-28 16:45:00|12690.2|12688.9|12695.4|12694.1|12695.7|12694.3|12689.3|12687.7|744
1632847800000|2021-09-28 16:50:00|12695.3|12694|12694|12692.7|12699|12696.9|12690.8|12689.5|648
1632848100000|2021-09-28 16:55:00|12694.2|12692.9|12695.9|12694.6|12698.9|12697.3|12691.4|12690.1|663
1632848400000|2021-09-28 17:00:00|12696.4|12695.1|12699.4|12698.1|12702.6|12701.1|12695.6|12694.1|809
1632848700000|2021-09-28 17:05:00|12699.3|12698|12693.9|12692.6|12703.6|12701.9|12691.8|12690.5|902
1632849000000|2021-09-28 17:10:00|12694|12692.7|12694.7|12693.4|12698.2|12696.6|12691.9|12690.4|693
1632849300000|2021-09-28 17:15:00|12694.5|12693.2|12690.4|12689.1|12695.2|12693.9|12690|12688.6|637
1632849600000|2021-09-28 17:20:00|12690.5|12689.2|12683.9|12682.6|12690.7|12689.4|12683.7|12682.4|618
1632849900000|2021-09-28 17:25:00|12683.6|12682.3|12686.7|12685.4|12687.3|12686|12679.7|12678.4|733
1632850200000|2021-09-28 17:30:00|12686.8|12685.5|12691.5|12690.2|12692.1|12690.5|12686.7|12685|591
1632850500000|2021-09-28 17:35:00|12691.7|12690.4|12687.1|12685|12692.7|12691|12686.4|12684.9|538
1632850800000|2021-09-28 17:40:00|12687|12684.9|12691.8|12689.7|12692.1|12690.5|12683.4|12681.8|651
1632851100000|2021-09-28 17:45:00|12691.7|12689.6|12691.5|12690.2|12694.3|12693|12689.9|12688.2|540
1632851400000|2021-09-28 17:50:00|12691.8|12689.7|12692|12690.7|12693.6|12692.3|12689.9|12688.6|470
1632851700000|2021-09-28 17:55:00|12691.9|12690.6|12690.8|12689.5|12693.9|12692.6|12688|12686.7|587
1632852000000|2021-09-28 18:00:00|12690.7|12689.4|12691.2|12689.9|12694.1|12692.8|12688|12686.7|660
1632852300000|2021-09-28 18:05:00|12691.1|12689.8|12693.4|12692.1|12693.4|12692.1|12688.7|12687.3|543
1632852600000|2021-09-28 18:10:00|12693.7|12692.4|12700.6|12699.3|12703.5|12701.8|12693.5|12692.2|726
1632852900000|2021-09-28 18:15:00|12700.5|12699.2|12691.2|12689.9|12701.2|12699.6|12691.2|12689.9|739
1632853200000|2021-09-28 18:20:00|12691.6|12689.5|12688.5|12687.2|12692.1|12690.5|12686.8|12685.3|688
1632853500000|2021-09-28 18:25:00|12688.4|12687.1|12684.1|12682.8|12690.4|12688.8|12683.9|12682.4|682
1632853800000|2021-09-28 18:30:00|12684.4|12683.1|12685.4|12684.1|12689.9|12688.1|12684.1|12682.5|851
1632854100000|2021-09-28 18:35:00|12685.3|12684|12682.8|12681.5|12688.9|12687.2|12680.8|12679.5|851
1632854400000|2021-09-28 18:40:00|12682.6|12681.3|12682.3|12681|12685.1|12683.8|12680.7|12679|723
1632854700000|2021-09-28 18:45:00|12682.2|12680.9|12681.2|12679.9|12683.8|12682.1|12677.9|12676.6|629
1632855000000|2021-09-28 18:50:00|12681|12679.7|12682.4|12681.1|12683.1|12681.7|12678.4|12677|593
1632855300000|2021-09-28 18:55:00|12682.9|12680.8|12679.3|12678|12682.9|12681.1|12676.6|12675.3|680
1632855600000|2021-09-28 19:00:00|12679.4|12678.1|12676.5|12675.2|12682.3|12680.7|12674.8|12673|829
1632855900000|2021-09-28 19:05:00|12676.3|12675|12676.9|12675.6|12678.3|12676.9|12674.2|12672.8|625
1632856200000|2021-09-28 19:10:00|12676.8|12675.5|12681.5|12680.2|12682|12680.3|12675.2|12673.9|665
1632856500000|2021-09-28 19:15:00|12681.6|12680.3|12681.6|12680.3|12681.8|12680.3|12677.5|12676|623
1632856800000|2021-09-28 19:20:00|12681.5|12680.2|12685.1|12683.8|12685.7|12684.1|12678.9|12677.6|600
1632857100000|2021-09-28 19:25:00|12685.5|12683.4|12688.4|12687.1|12688.7|12687.2|12684.9|12683.4|632
1632857400000|2021-09-28 19:30:00|12688.5|12687.2|12683.7|12682.4|12689.6|12688.1|12683.2|12681.1|675
1632857700000|2021-09-28 19:35:00|12683.8|12682.5|12688.5|12687.2|12689.3|12687.7|12679.5|12678.2|816
1632858000000|2021-09-28 19:40:00|12688.6|12687.3|12680.4|12679.1|12689.5|12687.7|12676.5|12674.6|832
1632858300000|2021-09-28 19:45:00|12680.7|12678.6|12686.2|12684.9|12686.9|12685.3|12679.8|12678.1|629
1632858600000|2021-09-28 19:50:00|12685.9|12683.8|12682.6|12680.5|12687.9|12686.6|12679.2|12677.5|1003
1632858900000|2021-09-28 19:55:00|12682.3|12680.2|12679.6|12677.5|12687.6|12685.5|12677.8|12675.9|1123
1632859200000|2021-09-28 20:00:00|12679.5|12677.4|12669.6|12667.5|12679.7|12677.9|12668.7|12667|630
1632859500000|2021-09-28 20:05:00|12669.7|12667.6|12676.2|12674.1|12676.2|12674.2|12669.5|12667.5|322
1632859800000|2021-09-28 20:10:00|12676.3|12674.2|12680.7|12678.6|12681|12679.2|12675.6|12673.5|326
1632860100000|2021-09-28 20:15:00|12680.8|12678.7|12679.8|12677.7|12680.8|12679|12677.8|12675.9|194
1632860400000|2021-09-28 20:20:00|12679.7|12677.6|12682.2|12680.1|12682.3|12680.5|12678.4|12676.8|143
1632860700000|2021-09-28 20:25:00|12682.3|12680.2|12678.6|12676.5|12683.9|12681.8|12677|12675.4|330
1632861000000|2021-09-28 20:30:00|12678.5|12676.4|12681.2|12679.1|12681.5|12679.4|12677.7|12675.6|243
1632861300000|2021-09-28 20:35:00|12681.1|12679|12683.4|12681.3|12684.1|12682.4|12681.1|12679|295
1632861600000|2021-09-28 20:40:00|12683.3|12681.2|12682.9|12680.8|12683.7|12681.6|12682.2|12680.1|223
1632861900000|2021-09-28 20:45:00|12683|12680.9|12681|12678.9|12683.3|12681.4|12679|12676.9|344
1632862200000|2021-09-28 20:50:00|12681.1|12679|12682.3|12680.2|12683.3|12681.2|12680.9|12678.8|456
1632862500000|2021-09-28 20:55:00|12682.6|12680.5|12690|12684.5|12691.9|12685|12681.2|12679.2|378
1632862800000|2021-09-28 21:00:00|12691.1|12684.1|12688.4|12684.7|12694|12687.1|12686.1|12680.8|69
1632863100000|2021-09-28 21:05:00|12690.7|12685.7|12689.2|12684|12693.7|12687.8|12686.4|12683|235
1632863400000|2021-09-28 21:10:00|12689.3|12683.9|12689.1|12684|12690.5|12684.9|12687.2|12682.8|162
1632863700000|2021-09-28 21:15:00|12689.4|12683.8|12688|12684|12690|12684.8|12685.1|12683|124
1632864000000|2021-09-28 21:20:00|12689.3|12684.2|12686|12683.9|12689.9|12684.6|12685.4|12681.6|127
1632864300000|2021-09-28 21:25:00|12686.1|12684|12688|12684.1|12689|12684.5|12685.2|12682.1|151
1632864600000|2021-09-28 21:30:00|12687.9|12684.9|12687.7|12684|12689|12685.2|12686.4|12683.1|159
1632864900000|2021-09-28 21:35:00|12686.5|12683.8|12686.7|12683.8|12687.7|12684|12686.5|12683.3|35
1632865200000|2021-09-28 21:40:00|12686.9|12683.6|12686.3|12683.8|12687.9|12684.3|12686.3|12683.3|55
1632865500000|2021-09-28 21:45:00|12687|12683.4|12686.3|12683.4|12688.8|12684.1|12686|12682.8|106
1632865800000|2021-09-28 21:50:00|12686.8|12683.1|12686.4|12683.5|12687.6|12683.9|12685.8|12682.6|121
1632866100000|2021-09-28 21:55:00|12685.8|12682.8|12688.9|12681.9|12689.1|12683.9|12684.8|12681|187
1632866400000|2021-09-28 22:00:00|12688.8|12681.8|12685.5|12682.8|12689.3|12683.8|12683.1|12676.1|489
1632866700000|2021-09-28 22:05:00|12685.3|12683.2|12684.8|12682.7|12687.3|12685|12684.7|12682.5|151
1632867000000|2021-09-28 22:10:00|12684.7|12682.6|12685.4|12683.3|12685.6|12683.5|12684|12681.9|101
1632867300000|2021-09-28 22:15:00|12685.5|12683.4|12683.8|12681.5|12685.5|12683.4|12682.9|12680.8|89
1632867600000|2021-09-28 22:20:00|12683.7|12681.7|12685.2|12683.1|12685.5|12683.3|12683.6|12681.3|91
1632867900000|2021-09-28 22:25:00|12684.9|12682.8|12684.4|12682.3|12684.9|12682.8|12684|12681.9|84
1632868200000|2021-09-28 22:30:00|12684.3|12682.2|12681.3|12679.2|12684.6|12682.5|12680.1|12678|234
1632868500000|2021-09-28 22:35:00|12681.2|12679.1|12683|12680.9|12683.2|12681.1|12680.5|12678.4|142
1632868800000|2021-09-28 22:40:00|12682.8|12680.7|12685.6|12683.5|12685.8|12683.7|12682.8|12680.7|157
1632869100000|2021-09-28 22:45:00|12685.7|12683.6|12681.3|12679.2|12685.7|12683.6|12681|12678.9|130
1632869400000|2021-09-28 22:50:00|12681.2|12679.1|12681.3|12679.2|12682.7|12680.6|12680.7|12678.6|105
1632869700000|2021-09-28 22:55:00|12681.5|12679.4|12683.8|12681.7|12683.9|12681.8|12681.2|12679.1|71
1632870000000|2021-09-28 23:00:00|12683.3|12681.2|12684.5|12682.4|12685|12683.2|12682|12680.2|175
1632870300000|2021-09-28 23:05:00|12684.1|12682.8|12681.2|12679.9|12684.5|12682.9|12680.9|12679.2|147
1632870600000|2021-09-28 23:10:00|12681.1|12679.8|12681.3|12679.2|12683|12681.2|12680.8|12679|104
1632870900000|2021-09-28 23:15:00|12680.8|12679.5|12681.2|12679.1|12682.1|12680|12680.6|12678.5|113
1632871200000|2021-09-28 23:20:00|12680.8|12679.5|12683.5|12681.4|12684.3|12682.6|12680.7|12679|117
1632871500000|2021-09-28 23:25:00|12683.7|12681.6|12684.9|12682.8|12684.9|12683.2|12683.1|12681.3|83
1632871800000|2021-09-28 23:30:00|12685.2|12683.1|12685.9|12683.8|12688|12686.3|12684.2|12682.5|173
1632872100000|2021-09-28 23:35:00|12685.8|12683.7|12685|12682.9|12688.5|12686.6|12684.8|12682.7|174
1632872400000|2021-09-28 23:40:00|12684.9|12682.8|12683.7|12681.6|12685.1|12683.1|12682.8|12681|160
1632872700000|2021-09-28 23:45:00|12683.5|12681.4|12681.8|12679.7|12683.6|12681.5|12681.5|12679.4|227
1632873000000|2021-09-28 23:50:00|12681.7|12679.6|12680.9|12678.8|12681.7|12679.6|12679.1|12677|160
1632873300000|2021-09-28 23:55:00|12681|12678.9|12678.5|12676.4|12681|12678.9|12678.1|12676|189
1632873600000|2021-09-29 00:00:00|12678.2|12676.1|12672.2|12670.9|12680.2|12678.4|12671.2|12669.1|545
1632873900000|2021-09-29 00:05:00|12673|12670.7|12675.8|12673.7|12676|12674|12670.4|12668.3|399
1632874200000|2021-09-29 00:10:00|12675.7|12673.6|12678.8|12677.5|12680.3|12678.2|12675.3|12673.5|404
1632874500000|2021-09-29 00:15:00|12678.7|12677.4|12675.2|12673.1|12680|12678.3|12673.2|12671.1|402
1632874800000|2021-09-29 00:20:00|12675.1|12673|12675|12672.9|12678|12675.9|12673.6|12672|362
1632875100000|2021-09-29 00:25:00|12675.1|12673|12673.1|12671.8|12677.1|12675.4|12671.2|12669.5|345
1632875400000|2021-09-29 00:30:00|12673|12671.7|12672.4|12671.1|12673.6|12671.9|12670|12668.2|283
1632875700000|2021-09-29 00:35:00|12672.7|12670.6|12670.6|12669.3|12672.8|12670.7|12669.4|12667.6|281
1632876000000|2021-09-29 00:40:00|12670.5|12669.2|12671.3|12670|12671.7|12670.2|12669.2|12667.5|375
1632876300000|2021-09-29 00:45:00|12671.2|12669.9|12671.8|12670.5|12673.3|12671.4|12669.7|12668|223
1632876600000|2021-09-29 00:50:00|12671.9|12670.6|12678.7|12676.6|12678.8|12677|12671.8|12670.5|388
1632876900000|2021-09-29 00:55:00|12678.1|12676|12682.4|12680.3|12684.2|12682.5|12678.1|12676|434
1632877200000|2021-09-29 01:00:00|12682.5|12680.4|12680.9|12678.8|12683.5|12681.6|12675.5|12673.4|616
1632877500000|2021-09-29 01:05:00|12680.8|12678.7|12680.2|12678.1|12684.1|12682.3|12678.8|12676.7|450
1632877800000|2021-09-29 01:10:00|12680|12677.9|12680.5|12678.4|12685.5|12683.4|12675.3|12673.2|519
1632878100000|2021-09-29 01:15:00|12680.7|12678.6|12678.7|12676.6|12682.6|12680.5|12677.5|12675.4|386
1632878400000|2021-09-29 01:20:00|12678.9|12676.8|12682.6|12680.5|12690.4|12688.3|12678.4|12676.3|459
1632878700000|2021-09-29 01:25:00|12682.5|12680.4|12689.1|12687|12691.9|12689.8|12682.3|12680.2|498
1632879000000|2021-09-29 01:30:00|12689.2|12687.1|12697.4|12695.3|12701.2|12699.1|12687.2|12685.1|680
1632879300000|2021-09-29 01:35:00|12697.3|12695.2|12692.1|12690|12699.3|12697.2|12687.6|12685.5|714
1632879600000|2021-09-29 01:40:00|12692|12689.9|12690.4|12688.3|12695.3|12693.2|12690.2|12688.3|577
1632879900000|2021-09-29 01:45:00|12690.3|12688.2|12690.4|12688.3|12697.2|12695.1|12687.2|12685.1|619
1632880200000|2021-09-29 01:50:00|12690.5|12688.4|12695|12692.9|12697.3|12695.2|12690|12687.9|572
1632880500000|2021-09-29 01:55:00|12695.1|12693|12691.4|12689.3|12695.1|12693|12686.5|12684.4|663
1632880800000|2021-09-29 02:00:00|12691.3|12689.2|12684.4|12682.3|12695.4|12693.3|12684.3|12682.2|589
1632881100000|2021-09-29 02:05:00|12684.5|12682.4|12686|12683.9|12690|12688.2|12683.1|12681|590
1632881400000|2021-09-29 02:10:00|12686.1|12684|12687.7|12685.6|12690.9|12688.8|12682.7|12681.1|438
1632881700000|2021-09-29 02:15:00|12687.6|12685.5|12683.6|12681.5|12687.8|12685.7|12680.3|12678.6|528
1632882000000|2021-09-29 02:20:00|12683.2|12681.1|12685.4|12683.3|12688|12685.9|12681.9|12679.8|513
1632882300000|2021-09-29 02:25:00|12684.8|12682.7|12683.4|12681.3|12686.6|12684.5|12682.9|12681.2|377
1632882600000|2021-09-29 02:30:00|12683.5|12681.4|12686.2|12684.1|12687.5|12685.6|12682.4|12680.3|436
1632882900000|2021-09-29 02:35:00|12686.1|12684|12684.5|12682.4|12686.4|12684.4|12681.9|12680.2|435
1632883200000|2021-09-29 02:40:00|12684.4|12682.3|12685.4|12683.3|12687.7|12685.9|12683.2|12681.1|434
1632883500000|2021-09-29 02:45:00|12685.3|12683.2|12684.1|12682.8|12687|12684.9|12682.9|12681.2|326
1632883800000|2021-09-29 02:50:00|12684.2|12682.9|12689|12686.9|12689.6|12687.5|12684|12681.9|295
1632884100000|2021-09-29 02:55:00|12688.9|12686.8|12689.6|12687.5|12689.9|12688.2|12686.5|12684.8|271
1632884400000|2021-09-29 03:00:00|12689.5|12687.4|12691.2|12689.1|12693.1|12691.1|12687.8|12685.9|297
1632884700000|2021-09-29 03:05:00|12691.3|12689.2|12691.3|12689.2|12693.9|12691.9|12690.1|12688|369
1632885000000|2021-09-29 03:10:00|12691.1|12689|12685.6|12683.5|12691.5|12689.5|12685|12683.4|376
1632885300000|2021-09-29 03:15:00|12685.4|12683.3|12685.4|12683.3|12688.2|12686.4|12683.5|12681.6|307
1632885600000|2021-09-29 03:20:00|12685.3|12683.2|12683.6|12681.5|12685.3|12683.2|12680.7|12678.6|397
1632885900000|2021-09-29 03:25:00|12683.5|12681.4|12680.1|12678|12683.6|12681.8|12679.9|12678|287
1632886200000|2021-09-29 03:30:00|12680.2|12678.1|12681.5|12679.4|12682.6|12680.7|12678.8|12677|353
1632886500000|2021-09-29 03:35:00|12681.6|12679.5|12682.6|12680.5|12682.7|12680.9|12680.2|12678.1|185
1632886800000|2021-09-29 03:40:00|12682.1|12680.8|12680.8|12678.7|12682.5|12680.9|12680.4|12678.4|165
1632887100000|2021-09-29 03:45:00|12680.7|12678.6|12685.5|12683.4|12686.6|12684.5|12679.5|12677.9|259
1632887400000|2021-09-29 03:50:00|12685.4|12683.3|12682.7|12681.4|12685.5|12683.4|12680.4|12678.6|174
1632887700000|2021-09-29 03:55:00|12682.8|12681.5|12683|12680.9|12684.6|12682.8|12681.1|12679.4|186
1632888000000|2021-09-29 04:00:00|12683.1|12681|12684|12682.7|12686.6|12685|12682.6|12681|242
1632888300000|2021-09-29 04:05:00|12684.4|12682.3|12677.9|12675.8|12684.4|12682.3|12677.4|12675.7|312
1632888600000|2021-09-29 04:10:00|12677.8|12675.7|12681.6|12680.3|12682.6|12680.5|12676.9|12675.5|364
1632888900000|2021-09-29 04:15:00|12681.7|12680.4|12679.4|12678.1|12682.2|12680.9|12678.7|12677|193
1632889200000|2021-09-29 04:20:00|12679.3|12678|12679.8|12677.7|12681|12679.2|12678.4|12676.7|171
1632889500000|2021-09-29 04:25:00|12679.7|12677.6|12679.3|12677.2|12681.3|12679.5|12678.2|12676.3|224
1632889800000|2021-09-29 04:30:00|12679.4|12677.3|12679|12676.9|12680.2|12678.4|12677.4|12675.5|263
1632890100000|2021-09-29 04:35:00|12678.9|12676.8|12678.9|12676.8|12681|12679.3|12677.3|12675.5|199
1632890400000|2021-09-29 04:40:00|12677.4|12676.1|12679.1|12677|12680.1|12678.4|12676.4|12674.8|251
1632890700000|2021-09-29 04:45:00|12679.6|12677.5|12678.7|12677.4|12679.6|12677.7|12677.1|12675.3|191
1632891000000|2021-09-29 04:50:00|12678.6|12677.3|12678|12675.9|12680.1|12678.4|12677.2|12675.3|172
1632891300000|2021-09-29 04:55:00|12678.1|12676|12677.3|12676|12678.6|12676.7|12676.5|12675.1|214
1632891600000|2021-09-29 05:00:00|12677.2|12675.9|12678.3|12677|12681.2|12679.4|12676.1|12674.3|322
1632891900000|2021-09-29 05:05:00|12678.7|12676.6|12679|12676.9|12682.7|12681|12677.1|12675.3|462
1632892200000|2021-09-29 05:10:00|12678.9|12676.8|12684.3|12682.2|12686.5|12684.4|12677.9|12676.2|433
1632892500000|2021-09-29 05:15:00|12683.6|12682.3|12679.6|12678.3|12684.5|12682.7|12679.4|12677.9|438
1632892800000|2021-09-29 05:20:00|12679.1|12677.8|12685.1|12683|12685.8|12683.7|12679.1|12677.4|433
1632893100000|2021-09-29 05:25:00|12684.9|12682.8|12683.9|12682.6|12685.4|12683.4|12680.4|12678.7|366
1632893400000|2021-09-29 05:30:00|12683.5|12682.2|12680.6|12679.3|12684.2|12682.8|12679.5|12678.2|374
1632893700000|2021-09-29 05:35:00|12680.7|12679.4|12677.9|12675.8|12681.7|12680|12676.7|12674.9|386
1632894000000|2021-09-29 05:40:00|12678|12675.9|12673|12671.7|12678|12676.2|12672.7|12670.6|366
1632894300000|2021-09-29 05:45:00|12673.1|12671.8|12676.2|12674.9|12677|12675.1|12672.9|12671.2|479
1632894600000|2021-09-29 05:50:00|12676.5|12674.4|12678.9|12677.6|12681.2|12679.3|12674.6|12672.9|455
1632894900000|2021-09-29 05:55:00|12678.8|12677.5|12680.8|12678.7|12683.3|12681.2|12677.2|12675.6|434
1632895200000|2021-09-29 06:00:00|12680.6|12678.5|12683.7|12681.6|12684.2|12682.1|12671.6|12669.5|842
1632895500000|2021-09-29 06:05:00|12683.6|12681.5|12682.1|12680|12685.8|12683.7|12678.6|12676.5|689
1632895800000|2021-09-29 06:10:00|12681.9|12679.8|12678.6|12676.5|12685.1|12683|12677.6|12675.5|670
1632896100000|2021-09-29 06:15:00|12678.7|12676.6|12671.5|12669.4|12680.1|12678|12671.2|12669.1|703
1632896400000|2021-09-29 06:20:00|12671.2|12669.1|12674.3|12672.2|12674.8|12672.7|12670.1|12668|643
1632896700000|2021-09-29 06:25:00|12674.1|12672|12674.4|12673.1|12677.7|12675.9|12672.3|12670.4|632
1632897000000|2021-09-29 06:30:00|12674.7|12672.6|12681.7|12679.6|12684.4|12682.3|12674|12672.3|392
1632897300000|2021-09-29 06:35:00|12680.7|12678.6|12683|12680.9|12685.7|12683.6|12677|12675.3|547
1632897600000|2021-09-29 06:40:00|12682.9|12680.8|12680.1|12678|12686.1|12684.1|12679|12676.9|562
1632897900000|2021-09-29 06:45:00|12680|12677.9|12680|12677.9|12680.3|12678.5|12676.3|12674.2|447
1632898200000|2021-09-29 06:50:00|12679.9|12677.8|12681|12678.9|12682.7|12680.9|12677|12675.3|428
1632898500000|2021-09-29 06:55:00|12680.8|12678.7|12684|12681.9|12686.4|12684.7|12678.8|12677.2|689
1632898800000|2021-09-29 07:00:00|12684.1|12682|12694.5|12692.4|12694.5|12692.4|12681.2|12679.3|1113
1632899100000|2021-09-29 07:05:00|12694.4|12692.3|12694.5|12692.4|12697.5|12695.6|12691|12689.2|1143
1632899400000|2021-09-29 07:10:00|12694.6|12692.5|12694.6|12692.5|12699.4|12697.6|12691|12689.3|795
1632899700000|2021-09-29 07:15:00|12694|12692.7|12697.4|12696.1|12702.1|12700.3|12692.3|12690.2|758
1632900000000|2021-09-29 07:20:00|12697.8|12695.7|12690.1|12688|12697.8|12695.8|12686.8|12684.8|741
1632900300000|2021-09-29 07:25:00|12690.2|12688.1|12680.5|12678.4|12690.5|12688.4|12677.2|12675.1|680
1632900600000|2021-09-29 07:30:00|12680.8|12678.7|12676.8|12674.7|12681.1|12679.3|12672.7|12670.6|800
1632900900000|2021-09-29 07:35:00|12676.9|12674.8|12678|12675.9|12683.2|12681.1|12675.5|12673.4|591
1632901200000|2021-09-29 07:40:00|12677.6|12675.5|12683.3|12681.2|12683.4|12681.3|12674.8|12673.1|538
1632901500000|2021-09-29 07:45:00|12683.2|12681.1|12692.3|12691|12692.8|12691|12682.7|12680.6|646
1632901800000|2021-09-29 07:50:00|12692.1|12690.8|12687.7|12686.4|12693|12691.1|12684.5|12682.8|588
1632902100000|2021-09-29 07:55:00|12687.8|12686.5|12689.2|12687.1|12689.2|12687.1|12683.6|12681.8|546
1632902400000|2021-09-29 08:00:00|12689.1|12687|12683.8|12682.5|12689.1|12687.3|12680.1|12678.3|563
1632902700000|2021-09-29 08:05:00|12683.9|12682.6|12685.9|12683.8|12689.8|12688.2|12681.1|12679.6|640
1632903000000|2021-09-29 08:10:00|12686.1|12684.6|12690.3|12689|12691.3|12690|12685.4|12683.7|474
1632903300000|2021-09-29 08:15:00|12690.2|12688.9|12691.7|12689.6|12692.5|12691.2|12686.8|12685.2|686
1632903600000|2021-09-29 08:20:00|12691.9|12690.6|12686.6|12684.5|12693.1|12691.4|12685.9|12684.3|776
1632903900000|2021-09-29 08:25:00|12686.1|12684.8|12688.4|12687.1|12690.9|12689.6|12684.4|12682.8|700
1632904200000|2021-09-29 08:30:00|12688.6|12687.3|12684.4|12683.1|12689.7|12688.1|12683.5|12681.8|717
1632904500000|2021-09-29 08:35:00|12684.3|12683|12694|12692.7|12694.4|12692.9|12684.1|12682.3|621
1632904800000|2021-09-29 08:40:00|12693.6|12692.3|12695.1|12693.8|12696|12694.5|12691|12689.6|645
1632905100000|2021-09-29 08:45:00|12695.2|12693.9|12685.8|12683.7|12695.5|12694|12685.8|12683.7|735
1632905400000|2021-09-29 08:50:00|12685.9|12683.8|12686.8|12684.7|12691.2|12689.3|12685.1|12683.5|683
1632905700000|2021-09-29 08:55:00|12686.6|12685.3|12688.3|12687|12691.3|12689.7|12684.3|12682.6|595
1632906000000|2021-09-29 09:00:00|12688.4|12687.1|12688.8|12687.5|12691.9|12690.3|12685.6|12683.9|469
1632906300000|2021-09-29 09:05:00|12688.9|12687.6|12688.3|12687|12692|12690.4|12685.2|12683.6|502
1632906600000|2021-09-29 09:10:00|12688.2|12686.9|12687.4|12686.1|12689.5|12687.9|12685.1|12683.8|426
1632906900000|2021-09-29 09:15:00|12687.3|12686|12688.5|12687.2|12693.6|12691.9|12685.8|12684.3|524
1632907200000|2021-09-29 09:20:00|12688.4|12687.1|12691|12688.9|12694.4|12692.7|12687.5|12685.7|560
1632907500000|2021-09-29 09:25:00|12691.1|12689|12693|12691.7|12693.5|12692|12688.9|12687.4|451
1632907800000|2021-09-29 09:30:00|12692.9|12691.6|12696.3|12695|12696.7|12695.4|12691.7|12690.2|535
1632908100000|2021-09-29 09:35:00|12696.2|12694.9|12692.3|12691|12696.8|12695|12691.6|12689.7|508
1632908400000|2021-09-29 09:40:00|12692.2|12690.9|12690.5|12689.2|12694.5|12692.7|12689.7|12688.2|698
1632908700000|2021-09-29 09:45:00|12690.4|12689.1|12689.7|12688.4|12692.8|12691|12687.3|12685.8|530
1632909000000|2021-09-29 09:50:00|12689.8|12688.5|12687.2|12685.9|12689.9|12688.6|12686.3|12685|270
1632909300000|2021-09-29 09:55:00|12687.1|12685.8|12682.2|12680.9|12687.8|12686.2|12679.8|12678.1|325
1632909600000|2021-09-29 10:00:00|12682.3|12681|12681.7|12679.6|12683.3|12681.9|12678.4|12676.8|419
1632909900000|2021-09-29 10:05:00|12681.6|12679.5|12683.4|12682.1|12684.9|12683.3|12681|12679.5|407
1632910200000|2021-09-29 10:10:00|12683.5|12682.2|12684.9|12683.6|12685.6|12684.3|12680.7|12679.3|429
1632910500000|2021-09-29 10:15:00|12684.8|12683.5|12685|12683.7|12685.9|12684.6|12682.2|12680.8|355
1632910800000|2021-09-29 10:20:00|12684.9|12683.6|12688|12686.7|12688.5|12686.9|12684.9|12683.4|460
1632911100000|2021-09-29 10:25:00|12688.1|12686.8|12681.4|12679.3|12688.5|12686.9|12679.8|12678.2|364
1632911400000|2021-09-29 10:30:00|12681.5|12679.4|12678.8|12676.7|12681.8|12680|12675.5|12673.6|504
1632911700000|2021-09-29 10:35:00|12678.9|12676.8|12677.6|12676.3|12678.9|12677.2|12676.5|12674.9|299
1632912000000|2021-09-29 10:40:00|12677.7|12676.4|12676.6|12675.3|12681.1|12679.5|12676.6|12675.3|444
1632912300000|2021-09-29 10:45:00|12676.5|12675.2|12680.8|12679.5|12681.2|12679.7|12675.3|12673.6|350
1632912600000|2021-09-29 10:50:00|12680.9|12679.6|12682.5|12681.2|12683.2|12681.7|12679.2|12677.5|294
1632912900000|2021-09-29 10:55:00|12682.4|12681.1|12681.6|12679.5|12682.9|12681.6|12680|12678.5|341
1632913200000|2021-09-29 11:00:00|12681.5|12679.4|12682.6|12681.3|12683.1|12681.8|12679.2|12677.9|352
1632913500000|2021-09-29 11:05:00|12682.5|12681.2|12687.4|12686.1|12687.4|12686.1|12682.4|12680.8|376
1632913800000|2021-09-29 11:10:00|12687.3|12686|12686.1|12684.8|12688.5|12687.2|12685.7|12684.3|368
1632914100000|2021-09-29 11:15:00|12686.2|12684.9|12691.1|12689.8|12694.6|12693|12685.7|12684|658
1632914400000|2021-09-29 11:20:00|12691.2|12689.9|12697.2|12695.9|12697.3|12696|12691.2|12689.9|555
1632914700000|2021-09-29 11:25:00|12697.1|12695.8|12690.7|12689.4|12699|12697.7|12689.6|12688.1|591
1632915000000|2021-09-29 11:30:00|12690.8|12689.5|12692.4|12691.1|12698.4|12696.3|12690.6|12688.9|634
1632915300000|2021-09-29 11:35:00|12692.3|12691|12702.5|12701.2|12703.9|12702.1|12691.9|12690.2|545
1632915600000|2021-09-29 11:40:00|12702.3|12701|12697.2|12695.9|12702.9|12701.4|12697|12695.4|537
1632915900000|2021-09-29 11:45:00|12697.4|12696.1|12701.5|12699.4|12703.9|12702.2|12697.4|12696|639
1632916200000|2021-09-29 11:50:00|12701.4|12699.3|12695.7|12694.4|12701.4|12699.3|12694.3|12692.9|465
1632916500000|2021-09-29 11:55:00|12695.8|12694.5|12699.3|12698|12699.8|12698.2|12690.6|12689|625
1632916800000|2021-09-29 12:00:00|12699.6|12698.3|12698.5|12697.2|12701|12699.7|12694.1|12692.8|632
1632917100000|2021-09-29 12:05:00|12698.9|12696.8|12694.9|12692.8|12699.5|12698.2|12693.9|12692.4|546
1632917400000|2021-09-29 12:10:00|12695|12692.9|12694.8|12693.5|12695|12693.6|12689.7|12688.1|496
1632917700000|2021-09-29 12:15:00|12694.5|12693.2|12694.9|12693.6|12695.9|12694.3|12691.2|12689.9|540
1632918000000|2021-09-29 12:20:00|12695.4|12694.1|12701.7|12700.4|12703.1|12701.3|12693.2|12691.9|659
1632918300000|2021-09-29 12:25:00|12701.5|12700.2|12703.8|12701.7|12707.8|12706.1|12700.6|12699.3|593
1632918600000|2021-09-29 12:30:00|12703.7|12701.6|12704.2|12702.9|12707.4|12705.7|12699.4|12698|742
1632918900000|2021-09-29 12:35:00|12704.1|12702.8|12713.9|12711.8|12714.9|12713|12703.1|12701.4|933
1632919200000|2021-09-29 12:40:00|12713.5|12712.2|12710.2|12708.9|12719.7|12717.9|12709.8|12708.5|825
1632919500000|2021-09-29 12:45:00|12710.4|12709.1|12708.7|12707.4|12715.4|12713.3|12705.3|12703.2|741
1632919800000|2021-09-29 12:50:00|12708.9|12707.6|12716.5|12715.2|12718.1|12716.8|12708.1|12706.7|740
1632920100000|2021-09-29 12:55:00|12716.6|12715.3|12715|12712.9|12716.7|12715.4|12708.4|12706.6|643
1632920400000|2021-09-29 13:00:00|12714.9|12712.8|12713.8|12712.5|12716.5|12714.8|12708.9|12707.6|792
1632920700000|2021-09-29 13:05:00|12714.1|12712|12713.2|12711.9|12715.3|12714|12709.9|12708.3|862
1632921000000|2021-09-29 13:10:00|12713.3|12712|12710.3|12709|12714|12712.3|12707|12705.6|836
1632921300000|2021-09-29 13:15:00|12710.7|12709.4|12716.1|12714.8|12716.9|12715.6|12710.1|12708.8|659
1632921600000|2021-09-29 13:20:00|12716.2|12714.9|12712.7|12711.4|12716.6|12715.1|12710.2|12708.9|548
1632921900000|2021-09-29 13:25:00|12712.6|12711.3|12715|12713.7|12716.9|12715.6|12711.3|12710|767
1632922200000|2021-09-29 13:30:00|12715.2|12713.9|12716.1|12714.8|12718.5|12716.4|12708.6|12706.6|1227
1632922500000|2021-09-29 13:35:00|12716.2|12714.9|12714.5|12712.4|12723.3|12721.9|12709.3|12707.2|1113
1632922800000|2021-09-29 13:40:00|12714.4|12712.3|12717.2|12715.9|12717.8|12716.3|12711.7|12710|1020
1632923100000|2021-09-29 13:45:00|12717.3|12716|12716|12713.9|12724.3|12722.3|12715.6|12713.9|1189
1632923400000|2021-09-29 13:50:00|12715.8|12713.7|12715.2|12713.1|12720.1|12718.7|12708.8|12706.7|1254
1632923700000|2021-09-29 13:55:00|12714.8|12712.7|12722.2|12720.1|12723.3|12721.2|12709.5|12707.7|1034
1632924000000|2021-09-29 14:00:00|12724.1|12721.8|12720.9|12718.8|12724.5|12722.4|12703.9|12701.8|1275
1632924300000|2021-09-29 14:05:00|12721|12718.9|12725.3|12723.2|12731.1|12729|12720|12717.9|1222
1632924600000|2021-09-29 14:10:00|12724.6|12723.3|12730.9|12728.8|12735.1|12733.4|12724.6|12722.7|1139
1632924900000|2021-09-29 14:15:00|12731|12728.9|12738.4|12736.3|12740.7|12738.6|12727.7|12725.6|979
1632925200000|2021-09-29 14:20:00|12738.5|12736.4|12747.9|12745.8|12748.7|12746.6|12735.3|12733.2|1093
1632925500000|2021-09-29 14:25:00|12748.5|12746.4|12743|12740.9|12752.2|12750.1|12737.9|12735.8|1061
1632925800000|2021-09-29 14:30:00|12743.3|12741.2|12753.9|12751.8|12760.1|12758|12743.3|12741.2|1337
1632926100000|2021-09-29 14:35:00|12753.8|12751.7|12753.6|12751.5|12757.7|12755.7|12742.7|12740.6|1134
1632926400000|2021-09-29 14:40:00|12753.3|12751.2|12745.4|12744.1|12755.4|12753.9|12744.1|12742.5|1084
1632926700000|2021-09-29 14:45:00|12745.5|12744.2|12742.2|12740.9|12748.9|12747.4|12740.3|12738.2|1124
1632927000000|2021-09-29 14:50:00|12742|12740.7|12752|12749.9|12757.3|12755.2|12742|12740.3|1154
1632927300000|2021-09-29 14:55:00|12751.9|12749.8|12748.4|12747.1|12754|12752.7|12744.4|12742.4|982
1632927600000|2021-09-29 15:00:00|12748.6|12747.3|12749.2|12747.9|12751.2|12749.5|12744.3|12742.6|1058
1632927900000|2021-09-29 15:05:00|12748.9|12747.6|12741.8|12739.7|12754.8|12752.7|12739.1|12737|990
1632928200000|2021-09-29 15:10:00|12741.7|12739.6|12740.4|12739.1|12745.1|12743.4|12738.6|12736.5|755
1632928500000|2021-09-29 15:15:00|12740.3|12739|12746.7|12744.6|12749.6|12747.5|12740.1|12738.4|783
1632928800000|2021-09-29 15:20:00|12746.6|12744.5|12737.6|12735.5|12747.5|12745.8|12736.1|12734|863
1632929100000|2021-09-29 15:25:00|12737.5|12735.4|12743.5|12741.4|12744.4|12742.7|12736.7|12735|848
1632929400000|2021-09-29 15:30:00|12743.4|12741.3|12745|12742.9|12748.8|12747.5|12738.8|12736.7|942
1632929700000|2021-09-29 15:35:00|12744.8|12743.5|12748.2|12746.1|12750.3|12748.5|12743.5|12742.2|769
1632930000000|2021-09-29 15:40:00|12748.3|12746.2|12753.1|12751|12755.1|12753.3|12747.7|12746.2|712
1632930300000|2021-09-29 15:45:00|12752.6|12751.3|12750.4|12749.1|12753.5|12752.2|12748.8|12747.5|632
1632930600000|2021-09-29 15:50:00|12750.2|12748.9|12752.7|12751.4|12753.6|12752.3|12748.1|12746.8|674
1632930900000|2021-09-29 15:55:00|12752.6|12751.3|12751.1|12749.8|12754.9|12753.6|12749.1|12747.8|733
1632931200000|2021-09-29 16:00:00|12751.2|12749.9|12749|12747.7|12752|12750.7|12744.9|12743.6|688
1632931500000|2021-09-29 16:05:00|12748.8|12747.5|12749.9|12748.6|12754.1|12752.2|12748.3|12746.5|594
1632931800000|2021-09-29 16:10:00|12750.2|12748.1|12752|12750.7|12755.1|12753.7|12746.3|12744.5|652
1632932100000|2021-09-29 16:15:00|12751.9|12750.6|12754.8|12753.5|12758.1|12756.6|12751.9|12750.6|621
1632932400000|2021-09-29 16:20:00|12755.3|12754|12761.9|12760.6|12762.8|12761.5|12754.9|12753.3|629
1632932700000|2021-09-29 16:25:00|12761.8|12760.5|12761.1|12759.8|12764.6|12763|12757.3|12755.5|646
1632933000000|2021-09-29 16:30:00|12761.3|12760|12763|12761.7|12764|12762.7|12758.5|12757.2|559
1632933300000|2021-09-29 16:35:00|12763.1|12761.8|12764.3|12763|12766.1|12764.8|12761.8|12760.3|643
1632933600000|2021-09-29 16:40:00|12764.2|12762.9|12763.5|12762.2|12765.5|12763.9|12761.5|12759.7|556
1632933900000|2021-09-29 16:45:00|12763.4|12762.1|12762.3|12761|12765.5|12764.2|12761.9|12760.5|504
1632934200000|2021-09-29 16:50:00|12762.2|12760.9|12762.6|12761.3|12765.1|12763.8|12759.2|12757.9|625
1632934500000|2021-09-29 16:55:00|12762.7|12761.4|12760.1|12758.8|12763.6|12762|12759.8|12758.5|514
1632934800000|2021-09-29 17:00:00|12760.2|12758.9|12767.8|12766.5|12768.7|12766.9|12758.5|12757.2|849
1632935100000|2021-09-29 17:05:00|12768|12766.7|12763.4|12762.1|12768.8|12767.4|12763.1|12761.6|616
1632935400000|2021-09-29 17:10:00|12763.5|12762.2|12765.2|12763.9|12767|12765.3|12762.1|12760.8|618
1632935700000|2021-09-29 17:15:00|12765.1|12763.8|12760.6|12758.5|12767.6|12765.9|12757.6|12756|729
1632936000000|2021-09-29 17:20:00|12760.7|12758.6|12761.5|12759.4|12764.8|12763.1|12759.6|12758.3|602
1632936300000|2021-09-29 17:25:00|12761.4|12759.3|12765.1|12763|12766.2|12764.7|12760.2|12758.8|669
1632936600000|2021-09-29 17:30:00|12764.7|12763.4|12762.8|12761.5|12765.6|12764|12762|12760.5|682
1632936900000|2021-09-29 17:35:00|12762.6|12761.3|12766.1|12764|12767.2|12765.5|12762.6|12761|520
1632937200000|2021-09-29 17:40:00|12766.2|12764.1|12767.5|12766.2|12768.4|12767.1|12763.9|12762.3|691
1632937500000|2021-09-29 17:45:00|12767.6|12766.3|12772.8|12770.7|12773|12771.4|12766.1|12764.3|680
1632937800000|2021-09-29 17:50:00|12771.9|12770.6|12770.2|12768.1|12774.8|12773.1|12769.7|12767.9|602
1632938100000|2021-09-29 17:55:00|12769.9|12768.6|12771.4|12769.3|12773.6|12771.8|12769.1|12767.3|649
1632938400000|2021-09-29 18:00:00|12771.5|12769.4|12774.4|12772.3|12774.6|12773|12770|12768.5|595
1632938700000|2021-09-29 18:05:00|12774.3|12772.2|12768.7|12766.6|12775.4|12774|12767.5|12765.7|643
1632939000000|2021-09-29 18:10:00|12768.6|12766.5|12756.2|12754.9|12768.6|12766.5|12756.2|12754.9|813
1632939300000|2021-09-29 18:15:00|12756.7|12755.4|12755.4|12754.1|12758.4|12756.7|12752.7|12750.8|769
1632939600000|2021-09-29 18:20:00|12755.3|12754|12752|12750.7|12756.7|12755.2|12750.7|12749|621
1632939900000|2021-09-29 18:25:00|12751.7|12750.4|12750.6|12749.3|12752.9|12751.6|12748.8|12747.1|598
1632940200000|2021-09-29 18:30:00|12750.8|12749.5|12747.4|12745.3|12751.9|12750.4|12747|12745.3|661
1632940500000|2021-09-29 18:35:00|12747.5|12745.4|12747.1|12745.8|12750.9|12749.1|12746.6|12744.8|551
1632940800000|2021-09-29 18:40:00|12747.2|12745.9|12743.5|12742.2|12748.3|12746.8|12743.3|12741.9|386
1632941100000|2021-09-29 18:45:00|12744.3|12743|12746.4|12745.1|12748|12746.4|12743.1|12741.3|541
1632941400000|2021-09-29 18:50:00|12746.3|12745|12746.6|12745.3|12748.6|12747.2|12744.8|12743.3|551
1632941700000|2021-09-29 18:55:00|12746.7|12745.4|12748.2|12746.9|12750.2|12748.5|12746.3|12744.8|619
1632942000000|2021-09-29 19:00:00|12748.6|12746.5|12750.6|12749.3|12752.1|12750.5|12745.6|12743.9|645
1632942300000|2021-09-29 19:05:00|12750.5|12749.2|12749.6|12748.3|12751.6|12750|12748.4|12746.7|522
1632942600000|2021-09-29 19:10:00|12749.7|12748.4|12750.4|12749.1|12753.3|12751.6|12749.4|12747.6|538
1632942900000|2021-09-29 19:15:00|12750.6|12749.3|12754.4|12753.1|12754.9|12753.5|12750.3|12748.8|439
1632943200000|2021-09-29 19:20:00|12754.3|12753|12754.8|12753.5|12755.6|12754.1|12753.1|12751.6|505
1632943500000|2021-09-29 19:25:00|12754.9|12753.6|12755.8|12754.5|12756.8|12755.1|12752.9|12751.6|490
1632943800000|2021-09-29 19:30:00|12755.9|12754.6|12755.4|12753.3|12757.7|12756|12753.5|12751.7|560
1632944100000|2021-09-29 19:35:00|12755.5|12753.4|12758.1|12756|12759.8|12758.1|12753.9|12752.3|566
1632944400000|2021-09-29 19:40:00|12758|12755.9|12759.4|12758.1|12760.3|12759|12756.9|12755.2|470
1632944700000|2021-09-29 19:45:00|12759.5|12758.2|12758.2|12756.1|12762.3|12760.8|12757.8|12756.1|617
1632945000000|2021-09-29 19:50:00|12758.1|12756.8|12758.5|12756.4|12759.9|12758.2|12756.1|12754.6|824
1632945300000|2021-09-29 19:55:00|12758.6|12756.5|12760.2|12758.1|12761.7|12760.1|12757.7|12756|684
1632945600000|2021-09-29 20:00:00|12761.1|12759|12756.5|12754.4|12762.6|12760.7|12756.3|12754.4|320
1632945900000|2021-09-29 20:05:00|12756.6|12754.5|12763.3|12761.2|12763.4|12761.4|12756|12754.2|393
1632946200000|2021-09-29 20:10:00|12762.6|12760.5|12763|12760.9|12763.2|12761.5|12760.2|12758.3|241
1632946500000|2021-09-29 20:15:00|12763.1|12761|12758.4|12756.3|12763.2|12761.1|12757.3|12755.5|236
1632946800000|2021-09-29 20:20:00|12758.3|12756.2|12756.8|12755.5|12759.9|12758.2|12756.8|12755|166
1632947100000|2021-09-29 20:25:00|12756.7|12755.4|12765.3|12763.2|12766.4|12764.3|12755.4|12753.8|341
1632947400000|2021-09-29 20:30:00|12765.2|12763.1|12761.3|12759.2|12765.3|12763.2|12761.1|12759|242
1632947700000|2021-09-29 20:35:00|12761.1|12759|12757.4|12755.3|12761.2|12759.1|12757|12755.1|166
1632948000000|2021-09-29 20:40:00|12757.5|12755.4|12759.3|12757.2|12759.5|12757.4|12756.9|12755.1|122
1632948300000|2021-09-29 20:45:00|12759.5|12757.4|12757.2|12755.1|12760.3|12758.2|12757.2|12755.1|197
1632948600000|2021-09-29 20:50:00|12757.3|12755.2|12758.8|12756.7|12760|12757.9|12756.2|12754.1|214
1632948900000|2021-09-29 20:55:00|12758.7|12756.6|12760|12753|12760.2|12757|12754|12749.6|285
1632949200000|2021-09-29 21:00:00|12760.4|12753.4|12763.3|12756.3|12763.9|12756.9|12757.1|12751.4|52
1632949500000|2021-09-29 21:05:00|12762.9|12755.9|12762.2|12755.2|12768|12761|12761.9|12754.9|80
1632949800000|2021-09-29 21:10:00|12762.1|12755.1|12763.1|12756.1|12765.2|12758.2|12758.1|12751.1|139
1632950100000|2021-09-29 21:15:00|12763.7|12756.7|12755.9|12748.9|12763.9|12756.9|12754.1|12747.1|160
1632950400000|2021-09-29 21:20:00|12756.3|12749.3|12759.2|12752.2|12760.5|12753.5|12755.9|12748.9|139
1632950700000|2021-09-29 21:25:00|12759|12752|12759|12752|12760.7|12754.3|12756|12751.3|108
1632951000000|2021-09-29 21:30:00|12756.8|12751|12758.7|12752|12759.8|12752.8|12756.8|12750.9|129
1632951300000|2021-09-29 21:35:00|12758.2|12751.7|12759.4|12752.4|12759.9|12752.9|12756|12751.3|88
1632951600000|2021-09-29 21:40:00|12759.7|12752.7|12759.6|12752.6|12761.6|12754.6|12751.1|12744.1|329
1632951900000|2021-09-29 21:45:00|12759.3|12752.3|12758.7|12751.7|12761.4|12754.4|12751.9|12744.9|319
1632952200000|2021-09-29 21:50:00|12758.5|12751.5|12757.2|12751.2|12759.3|12752.6|12756|12750.3|191
1632952500000|2021-09-29 21:55:00|12757.7|12751.5|12758.9|12753|12759.4|12753.3|12753|12746|281
1632952800000|2021-09-29 22:00:00|12759.1|12753.1|12757|12754.9|12759.7|12755.2|12755.5|12752.4|439
1632953100000|2021-09-29 22:05:00|12757.4|12755.3|12757.5|12755.4|12759|12756.5|12757.1|12754.8|236
1632953400000|2021-09-29 22:10:00|12757.4|12755.3|12757.4|12755.3|12758|12755.9|12756.9|12754.4|124
1632953700000|2021-09-29 22:15:00|12757.5|12755.4|12757.6|12755.5|12757.9|12755.8|12757.3|12755.2|96
1632954000000|2021-09-29 22:20:00|12757.7|12755.6|12757|12754.7|12757.9|12755.8|12756.7|12754.6|81
1632954300000|2021-09-29 22:25:00|12756.8|12754.8|12756.5|12754.4|12757.3|12755.1|12755.3|12753.2|163
1632954600000|2021-09-29 22:30:00|12756.6|12754.5|12755.8|12753.7|12757|12754.9|12755.5|12753.4|123
1632954900000|2021-09-29 22:35:00|12755.7|12753.6|12756.5|12754.4|12756.9|12754.8|12755.7|12753.6|137
1632955200000|2021-09-29 22:40:00|12756.6|12754.5|12758.3|12756.2|12758.9|12756.8|12756.6|12754.5|168
1632955500000|2021-09-29 22:45:00|12758.2|12756.1|12757.7|12755.6|12759|12756.9|12757.2|12755.3|123
1632955800000|2021-09-29 22:50:00|12757.6|12755.5|12758.3|12756.2|12760.4|12758.3|12757.6|12755.5|132
1632956100000|2021-09-29 22:55:00|12758.2|12756.1|12762.9|12760.8|12762.9|12760.8|12758|12755.9|223
1632956400000|2021-09-29 23:00:00|12762.4|12760.3|12763.2|12761.1|12764.1|12762.4|12760.6|12759.1|171
1632956700000|2021-09-29 23:05:00|12763.3|12761.2|12761.5|12760.2|12763.5|12761.6|12761.4|12759.7|78
1632957000000|2021-09-29 23:10:00|12761.9|12759.8|12761.5|12760.2|12762|12760.4|12761.2|12759.5|85
1632957300000|2021-09-29 23:15:00|12761.4|12760.1|12759.6|12758.3|12761.9|12760.3|12759.3|12757.6|182
1632957600000|2021-09-29 23:20:00|12760|12757.9|12757.5|12756.2|12760|12758.6|12757.3|12755.5|161
1632957900000|2021-09-29 23:25:00|12757.4|12756.1|12756|12753.9|12758.3|12756.6|12755.6|12753.8|167
1632958200000|2021-09-29 23:30:00|12757|12754.9|12756.4|12754.3|12757.2|12755.4|12755.7|12754|103
1632958500000|2021-09-29 23:35:00|12756.2|12754.9|12756.5|12755.2|12757|12755.5|12755.7|12754|147
1632958800000|2021-09-29 23:40:00|12756.6|12755.3|12757.4|12756.1|12758.8|12757|12756.4|12754.3|145
1632959100000|2021-09-29 23:45:00|12757.8|12755.7|12757|12754.9|12758.1|12756.3|12756.2|12754.4|147
1632959400000|2021-09-29 23:50:00|12757.1|12755|12755.6|12754.3|12757.5|12755.5|12755.5|12753.7|225
1632959700000|2021-09-29 23:55:00|12755.8|12754.5|12755.2|12753.9|12756.1|12754.6|12753.2|12751.5|280
1632960000000|2021-09-30 00:00:00|12755.6|12753.5|12754.4|12752.3|12758.2|12756.5|12753.2|12751.3|661
1632960300000|2021-09-30 00:05:00|12754|12752.7|12753.4|12751.3|12755.3|12753.8|12751.5|12749.9|489
1632960600000|2021-09-30 00:10:00|12752.9|12751.6|12751.9|12750.6|12753.9|12752.2|12750.2|12748.7|481
1632960900000|2021-09-30 00:15:00|12752|12750.7|12748.4|12747.1|12752.4|12750.7|12748.2|12746.2|424
1632961200000|2021-09-30 00:20:00|12748.5|12747.2|12748.2|12746.9|12750.3|12748.8|12747.3|12745.7|317
1632961500000|2021-09-30 00:25:00|12748.3|12747|12746.4|12745.1|12749|12747.3|12746|12744.2|317
1632961800000|2021-09-30 00:30:00|12746.5|12745.2|12746.8|12745.5|12750.2|12748.1|12744.4|12742.7|309
1632962100000|2021-09-30 00:35:00|12747.3|12746|12748.5|12747.2|12748.9|12747.2|12745.9|12744.6|265
1632962400000|2021-09-30 00:40:00|12749.1|12747.8|12746|12744.7|12750.4|12748.7|12745.9|12744.1|306
1632962700000|2021-09-30 00:45:00|12745.9|12744.6|12743.6|12742.3|12746.1|12744.8|12742.9|12741.6|376
1632963000000|2021-09-30 00:50:00|12743.5|12742.2|12746.2|12744.1|12746.4|12744.8|12742.2|12740.5|537
1632963300000|2021-09-30 00:55:00|12746.1|12744|12745.6|12743.5|12747.8|12745.7|12744.3|12742.9|432
1632963600000|2021-09-30 01:00:00|12746.2|12744.1|12743.5|12742.2|12746.4|12744.6|12742|12740.3|492
1632963900000|2021-09-30 01:05:00|12743.6|12742.3|12742.8|12741.5|12746.4|12744.7|12742.8|12741.4|401
1632964200000|2021-09-30 01:10:00|12742.9|12741.6|12745|12742.9|12745.1|12743.1|12742|12740.2|346
1632964500000|2021-09-30 01:15:00|12745.7|12743.6|12746.2|12744.1|12746.2|12744.3|12742.8|12741.1|389
1632964800000|2021-09-30 01:20:00|12746.1|12744|12748.3|12746.2|12751.3|12749.6|12745.8|12744|451
1632965100000|2021-09-30 01:25:00|12748.2|12746.1|12746.6|12744.5|12751.4|12749.7|12745.6|12744.1|399
1632965400000|2021-09-30 01:30:00|12746.7|12744.6|12748|12745.9|12751.8|12749.7|12744|12742.3|669
1632965700000|2021-09-30 01:35:00|12748.1|12746|12743.5|12741.4|12750.4|12748.6|12743.2|12741.4|561
1632966000000|2021-09-30 01:40:00|12743.2|12741.1|12745|12742.9|12746.5|12744.7|12743|12741.1|446
1632966300000|2021-09-30 01:45:00|12744.8|12742.7|12742.8|12740.7|12745.7|12743.9|12742|12740.2|433
1632966600000|2021-09-30 01:50:00|12742.1|12740.8|12739.7|12738.4|12744.9|12743.1|12739.4|12737.8|391
1632966900000|2021-09-30 01:55:00|12740|12737.9|12742|12739.9|12743.8|12742|12739.1|12737.7|443
1632967200000|2021-09-30 02:00:00|12741.9|12739.8|12740.7|12738.6|12744|12742.3|12739.4|12737.7|405
1632967500000|2021-09-30 02:05:00|12740.8|12738.7|12742.1|12740|12742.6|12740.7|12739|12737.5|353
1632967800000|2021-09-30 02:10:00|12742|12740.7|12741.6|12739.5|12744.9|12743.1|12741|12739.4|419
1632968100000|2021-09-30 02:15:00|12741.3|12740|12739.6|12738.3|12741.7|12740.2|12738.9|12737.3|348
1632968400000|2021-09-30 02:20:00|12739.7|12738.4|12739.5|12737.4|12741|12739.3|12737.4|12735.6|271
1632968700000|2021-09-30 02:25:00|12739.4|12737.3|12739.8|12737.7|12740.3|12738.4|12737.5|12735.4|240
1632969000000|2021-09-30 02:30:00|12739.7|12737.6|12740.7|12738.6|12741.2|12739.5|12739.4|12737.6|258
1632969300000|2021-09-30 02:35:00|12740.8|12738.7|12739.8|12737.7|12741.3|12740|12739.3|12737.6|245
1632969600000|2021-09-30 02:40:00|12739.4|12738.1|12737.9|12736.6|12739.9|12738.3|12737.8|12736.1|230
1632969900000|2021-09-30 02:45:00|12737.8|12736.5|12738.3|12736.2|12739.9|12738.3|12735.9|12734.5|216
1632970200000|2021-09-30 02:50:00|12738.2|12736.1|12739.9|12738.6|12740.3|12738.7|12737|12735.4|162
1632970500000|2021-09-30 02:55:00|12739.7|12738.4|12737.9|12735.8|12740.8|12739.4|12736.4|12734.7|309
1632970800000|2021-09-30 03:00:00|12738|12735.9|12737.9|12736.6|12738.3|12736.7|12735.9|12734.3|197
1632971100000|2021-09-30 03:05:00|12738|12736.7|12737.2|12735.9|12739.2|12737.5|12737|12735.3|141
1632971400000|2021-09-30 03:10:00|12737.3|12736|12738|12736.7|12738.7|12737.2|12736.2|12734.9|219
1632971700000|2021-09-30 03:15:00|12738.1|12736.8|12735.6|12734.3|12738.4|12736.8|12735.1|12733.3|217
1632972000000|2021-09-30 03:20:00|12735.5|12734.2|12737.4|12736.1|12739.5|12737.8|12735.4|12733.8|224
1632972300000|2021-09-30 03:25:00|12737.3|12736|12739.1|12737.8|12739.8|12738.3|12737.3|12736|224
1632972600000|2021-09-30 03:30:00|12739|12737.7|12740.1|12738|12742.6|12740.8|12738.8|12737.2|260
1632972900000|2021-09-30 03:35:00|12739.7|12738.4|12738|12736.7|12741.5|12740|12737.1|12735.6|294
1632973200000|2021-09-30 03:40:00|12737.9|12736.6|12739.5|12738.2|12741.5|12739.8|12737.8|12736.3|267
1632973500000|2021-09-30 03:45:00|12739.4|12738.1|12738|12736.7|12739.9|12738.1|12737|12735.3|329
1632973800000|2021-09-30 03:50:00|12737.9|12736.6|12736.2|12734.9|12738.8|12737.4|12735.4|12733.7|399
1632974100000|2021-09-30 03:55:00|12736.3|12735|12736.2|12734.9|12738.9|12737.2|12735.3|12733.8|353
1632974400000|2021-09-30 04:00:00|12736.3|12735|12735.4|12734.1|12736.9|12735.3|12735.3|12733.6|297
1632974700000|2021-09-30 04:05:00|12735.6|12733.5|12736.2|12734.9|12736.6|12735.1|12735.1|12733.5|188
1632975000000|2021-09-30 04:10:00|12736.1|12734.8|12736.2|12734.9|12736.9|12735.2|12735.5|12733.7|132
1632975300000|2021-09-30 04:15:00|12736.1|12734.8|12733.8|12732.5|12736.1|12734.8|12733.5|12731.9|174
1632975600000|2021-09-30 04:20:00|12733.7|12732.4|12736.5|12735.2|12737.5|12735.9|12733.7|12732|163
1632975900000|2021-09-30 04:25:00|12736.4|12735.1|12737.8|12736.5|12738.3|12736.7|12736.3|12734.5|127
1632976200000|2021-09-30 04:30:00|12737.9|12736.6|12738.7|12737.4|12739.2|12737.9|12737|12735.3|149
1632976500000|2021-09-30 04:35:00|12738.8|12737.5|12738.2|12736.1|12739.2|12737.6|12737.5|12735.8|114
1632976800000|2021-09-30 04:40:00|12738.3|12736.2|12737.1|12735.8|12738.6|12737|12737.1|12735.7|137
1632977100000|2021-09-30 04:45:00|12737.2|12735.9|12737.1|12735.8|12738.5|12736.8|12736.8|12734.7|108
1632977400000|2021-09-30 04:50:00|12737.2|12735.9|12737.8|12735.7|12737.8|12736.5|12736.4|12734.9|137
1632977700000|2021-09-30 04:55:00|12737.7|12735.6|12736.2|12734.9|12737.7|12736|12735.5|12733.7|176
1632978000000|2021-09-30 05:00:00|12736.3|12735|12731.3|12730|12738|12736.5|12731.3|12729.7|409
1632978300000|2021-09-30 05:05:00|12731.4|12730.1|12731.8|12730.5|12733.4|12731.8|12731.2|12729.5|313
1632978600000|2021-09-30 05:10:00|12731.9|12730.6|12733.6|12732.3|12733.9|12732.4|12730|12728.7|360
1632978900000|2021-09-30 05:15:00|12733.5|12732.2|12729.6|12728.3|12733.9|12732.2|12729.1|12727.6|252
1632979200000|2021-09-30 05:20:00|12729.5|12728.2|12730.2|12728.9|12731.8|12730.2|12729|12727.3|212
1632979500000|2021-09-30 05:25:00|12730.3|12729|12732.2|12730.9|12732.2|12730.9|12729.5|12727.9|179
1632979800000|2021-09-30 05:30:00|12732.1|12730.8|12730.2|12728.1|12733.3|12731.8|12729|12727.6|252
1632980100000|2021-09-30 05:35:00|12730.1|12728|12729.1|12727.8|12730.2|12728.4|12727.3|12725.8|209
1632980400000|2021-09-30 05:40:00|12729|12727.7|12730.6|12729.3|12730.7|12729.4|12728.2|12726.9|244
1632980700000|2021-09-30 05:45:00|12731|12728.9|12732.1|12730|12732.6|12730.9|12729.5|12727.9|310
1632981000000|2021-09-30 05:50:00|12732.3|12730.2|12737.5|12735.4|12737.7|12735.8|12731|12729.4|411
1632981300000|2021-09-30 05:55:00|12737.3|12735.2|12737.6|12735.5|12738.4|12736.3|12735.9|12734.2|310
1632981600000|2021-09-30 06:00:00|12737.5|12735.4|12737.5|12735.4|12737.7|12735.9|12732.2|12730.6|668
1632981900000|2021-09-30 06:05:00|12737.6|12735.5|12733.9|12732.6|12739.3|12737.8|12733.6|12732|510
1632982200000|2021-09-30 06:10:00|12733.8|12732.5|12731.8|12729.7|12734.3|12733|12730.9|12729.3|491
1632982500000|2021-09-30 06:15:00|12731.4|12730.1|12723.5|12721.4|12732.2|12730.7|12723|12721|667
1632982800000|2021-09-30 06:20:00|12723.2|12721.1|12726|12723.9|12726.8|12725|12721.3|12719.2|619
1632983100000|2021-09-30 06:25:00|12725.9|12723.8|12732.1|12730.8|12733.6|12732.3|12724.8|12722.9|599
1632983400000|2021-09-30 06:30:00|12731.9|12730.6|12734.6|12732.5|12736.1|12734.6|12731.9|12730.3|439
1632983700000|2021-09-30 06:35:00|12734.8|12732.7|12735.9|12733.8|12737.6|12735.8|12733.1|12731.3|393
1632984000000|2021-09-30 06:40:00|12735.8|12733.7|12728.5|12726.4|12735.9|12733.8|12727.3|12725.7|502
1632984300000|2021-09-30 06:45:00|12728.6|12726.5|12726.7|12725.4|12728.8|12727.1|12724.1|12722.5|494
1632984600000|2021-09-30 06:50:00|12726.8|12725.5|12727.2|12725.9|12728.4|12727.1|12722.5|12721|499
1632984900000|2021-09-30 06:55:00|12727.3|12726|12726.6|12724.5|12728.6|12727.2|12724.8|12723.3|588
1632985200000|2021-09-30 07:00:00|12726.4|12725.1|12730.9|12729.6|12731.8|12730.2|12724.8|12723.3|799
1632985500000|2021-09-30 07:05:00|12730.8|12729.5|12737.4|12736.1|12741.6|12739.5|12730.2|12728.9|810
1632985800000|2021-09-30 07:10:00|12737.6|12736.3|12737.9|12736.6|12742.8|12741.3|12734|12732.3|851
1632986100000|2021-09-30 07:15:00|12738|12736.7|12729.7|12728.4|12738.4|12736.7|12728.3|12726.5|696
1632986400000|2021-09-30 07:20:00|12729.1|12727.8|12723.4|12722.1|12730|12728.7|12719.4|12717.8|915
1632986700000|2021-09-30 07:25:00|12723.3|12722|12720.6|12718.5|12724.4|12722.3|12716.9|12715.3|728
1632987000000|2021-09-30 07:30:00|12720.7|12718.6|12721|12719.7|12723|12721.4|12718.6|12716.7|716
1632987300000|2021-09-30 07:35:00|12721.4|12719.3|12719.1|12717|12721.7|12720|12716.9|12715.3|635
1632987600000|2021-09-30 07:40:00|12719.3|12718|12720.8|12719.5|12725.7|12724|12719|12717.2|638
1632987900000|2021-09-30 07:45:00|12720.9|12719.6|12717.1|12715.8|12720.9|12719.6|12712.1|12710.8|536
1632988200000|2021-09-30 07:50:00|12717|12715.7|12718.1|12716.8|12718.7|12717.4|12713.2|12711.6|529
1632988500000|2021-09-30 07:55:00|12717.9|12716.6|12718.1|12716.8|12719.5|12717.8|12714.2|12712.8|545
1632988800000|2021-09-30 08:00:00|12718.3|12717|12716.1|12714.8|12718.6|12717|12713.1|12711.8|617
1632989100000|2021-09-30 08:05:00|12716|12714.7|12716.7|12715.4|12717.9|12716.1|12711.4|12709.7|486
1632989400000|2021-09-30 08:10:00|12716.9|12715.6|12718.7|12717.4|12721.4|12719.7|12715.9|12714.3|402
1632989700000|2021-09-30 08:15:00|12718.9|12717.6|12721.1|12719.8|12722.2|12720.9|12717.7|12716.4|517
1632990000000|2021-09-30 08:20:00|12720.6|12719|12717.4|12715.3|12722.9|12721.3|12716.9|12715.3|566
1632990300000|2021-09-30 08:25:00|12717.5|12715.4|12721.5|12720.2|12722.1|12720.6|12715|12713.6|507
1632990600000|2021-09-30 08:30:00|12721.1|12719.8|12722.7|12720.6|12725.9|12724.6|12720.8|12719.5|558
1632990900000|2021-09-30 08:35:00|12722|12720.7|12725|12723.7|12725.6|12724.1|12720.9|12719.6|502
1632991200000|2021-09-30 08:40:00|12725.4|12723.3|12724.9|12722.8|12728.2|12726.8|12722.9|12721.2|563
1632991500000|2021-09-30 08:45:00|12725.1|12723|12724.2|12722.9|12725.5|12724|12722.6|12721.3|330
1632991800000|2021-09-30 08:50:00|12724.3|12723|12724.9|12723.6|12726.8|12725.5|12722.6|12721.3|294
1632992100000|2021-09-30 08:55:00|12725|12723.7|12720.7|12718.6|12725.4|12723.8|12719.7|12718.4|303
1632992400000|2021-09-30 09:00:00|12720.2|12718.9|12719.5|12718.2|12722.4|12720.8|12719.2|12717.8|371
1632992700000|2021-09-30 09:05:00|12719.9|12717.8|12722.5|12721.2|12723|12721.7|12718.5|12716.9|492
1632993000000|2021-09-30 09:10:00|12722.4|12721.1|12725.3|12724|12725.9|12724.6|12721|12719.5|449
1632993300000|2021-09-30 09:15:00|12725.2|12723.9|12727.3|12726|12728.4|12727.1|12725|12723.7|381
1632993600000|2021-09-30 09:20:00|12727.2|12725.9|12727.6|12726.3|12729.4|12727.7|12726|12724.7|395
1632993900000|2021-09-30 09:25:00|12727.5|12726.2|12726.7|12725.4|12729.1|12727.8|12725.5|12724.2|387
1632994200000|2021-09-30 09:30:00|12727|12725.7|12724.8|12723.5|12727|12725.7|12723.9|12722.6|359
1632994500000|2021-09-30 09:35:00|12724.7|12723.4|12721.8|12720.5|12725|12723.7|12721.4|12720.1|378
1632994800000|2021-09-30 09:40:00|12721.9|12720.6|12726.1|12724.8|12727.6|12726.3|12721.6|12720.3|459
1632995100000|2021-09-30 09:45:00|12726|12724.7|12726.1|12724.8|12728.3|12727|12724.9|12723.6|408
1632995400000|2021-09-30 09:50:00|12726.2|12724.9|12726.2|12724.9|12729|12727.7|12723.2|12721.7|484
1632995700000|2021-09-30 09:55:00|12726.1|12724.8|12727.5|12726.2|12727.6|12726.3|12724.3|12723|326
1632996000000|2021-09-30 10:00:00|12727.4|12726.1|12725.5|12724.2|12729.1|12727.8|12725.3|12723.9|390
1632996300000|2021-09-30 10:05:00|12725.6|12724.3|12724.9|12723.6|12726.4|12725.1|12723.8|12722.5|320
1632996600000|2021-09-30 10:10:00|12724.6|12723.3|12724.9|12723.6|12726.2|12724.7|12723.3|12722|287
1632996900000|2021-09-30 10:15:00|12725|12723.7|12727.4|12726.1|12729.3|12727.7|12724.4|12723.1|543
1632997200000|2021-09-30 10:20:00|12727.5|12726.2|12738.8|12737.5|12739.7|12738.3|12727.2|12725.9|635
1632997500000|2021-09-30 10:25:00|12738.9|12737.6|12749|12746.9|12749.1|12747.3|12738.9|12737.5|546
1632997800000|2021-09-30 10:30:00|12749.1|12747|12748|12745.9|12757|12754.9|12747.2|12745.1|691
1632998100000|2021-09-30 10:35:00|12747.9|12745.8|12746.5|12744.4|12750.8|12749.3|12744.3|12742.2|455
1632998400000|2021-09-30 10:40:00|12746.4|12744.3|12745.1|12743|12747.7|12745.6|12742.9|12741.2|446
1632998700000|2021-09-30 10:45:00|12744.7|12743.4|12741.2|12739.9|12745.4|12743.9|12740.9|12739.2|475
1632999000000|2021-09-30 10:50:00|12741.6|12739.5|12743.1|12741.8|12745.5|12743.7|12740.6|12738.7|424
1632999300000|2021-09-30 10:55:00|12743.2|12741.9|12745.3|12743.2|12746.7|12745.1|12743|12741.4|533
1632999600000|2021-09-30 11:00:00|12744.9|12743.6|12745.2|12743.9|12746.4|12744.8|12744.1|12742.8|493
1632999900000|2021-09-30 11:05:00|12745.3|12744|12737.3|12736|12746.5|12744.8|12736.4|12734.8|536
1633000200000|2021-09-30 11:10:00|12737.2|12735.9|12736.1|12734.8|12738.5|12736.8|12734.2|12732.3|514
1633000500000|2021-09-30 11:15:00|12736|12734.7|12732.1|12730.8|12739.6|12738.3|12732|12730.2|596
1633000800000|2021-09-30 11:20:00|12732.2|12730.9|12736.3|12735|12736.5|12735.2|12730.6|12729.3|484
1633001100000|2021-09-30 11:25:00|12736.7|12734.6|12734.9|12732.8|12739|12737.3|12733.3|12731.5|433
1633001400000|2021-09-30 11:30:00|12734.7|12733.4|12737.5|12735.4|12738.3|12736.7|12734.5|12732.8|421
1633001700000|2021-09-30 11:35:00|12737.3|12735.2|12736.8|12734.7|12737.6|12735.9|12733.5|12731.9|479
1633002000000|2021-09-30 11:40:00|12736.7|12734.6|12744.1|12742.8|12747.2|12745.8|12736.2|12734.6|544
1633002300000|2021-09-30 11:45:00|12744.5|12742.4|12746.9|12745.6|12748.8|12747.5|12742|12740.4|497
1633002600000|2021-09-30 11:50:00|12746.8|12745.5|12737.9|12736.6|12747.3|12745.7|12736.9|12735.3|492
1633002900000|2021-09-30 11:55:00|12737.8|12736.5|12742.9|12741.6|12744.8|12742.8|12736.4|12735.1|429
1633003200000|2021-09-30 12:00:00|12743|12741.7|12740.1|12738.8|12743.8|12742.1|12737.6|12735.5|682
1633003500000|2021-09-30 12:05:00|12740.2|12738.9|12734.6|12733.3|12740.6|12739.3|12732.9|12731.6|807
1633003800000|2021-09-30 12:10:00|12735|12733.7|12739.2|12737.9|12739.6|12738.3|12732.8|12731.1|744
1633004100000|2021-09-30 12:15:00|12739.1|12737.8|12740.4|12739.1|12741|12739.3|12733.9|12732.2|658
1633004400000|2021-09-30 12:20:00|12740.5|12739.2|12739.1|12737.8|12741.7|12740.2|12737.2|12735.5|560
1633004700000|2021-09-30 12:25:00|12739.5|12738.2|12733.9|12731.6|12739.9|12738.6|12733.2|12731.1|438
1633005000000|2021-09-30 12:30:00|12733.7|12731.8|12732.4|12731.1|12734.7|12732.6|12725.5|12723.4|1094
1633005300000|2021-09-30 12:35:00|12732.2|12730.9|12732.8|12731.5|12736.4|12734.6|12728|12726.3|931
1633005600000|2021-09-30 12:40:00|12732.9|12731.6|12737.2|12735.9|12737.5|12735.9|12729.1|12727.1|866
1633005900000|2021-09-30 12:45:00|12737.5|12735.4|12737.2|12735.1|12739.8|12737.7|12731.5|12729.9|810
1633006200000|2021-09-30 12:50:00|12737.3|12735.2|12739.4|12737.3|12739.5|12737.8|12733.5|12731.4|837
1633006500000|2021-09-30 12:55:00|12739.2|12737.9|12737.1|12735.8|12740.1|12738.3|12732.9|12730.9|860
1633006800000|2021-09-30 13:00:00|12737|12735.7|12745.6|12743.5|12745.6|12743.8|12736.1|12734.5|959
1633007100000|2021-09-30 13:05:00|12745.5|12743.4|12739.9|12737.8|12748.2|12746.6|12739.5|12737.7|854
1633007400000|2021-09-30 13:10:00|12739.7|12738.4|12736.9|12735.6|12742.7|12740.6|12735|12733.3|742
1633007700000|2021-09-30 13:15:00|12737.4|12735.3|12735.3|12733.2|12738.2|12736.6|12733.6|12731.9|745
1633008000000|2021-09-30 13:20:00|12734.7|12732.6|12733.8|12731.7|12741.3|12739.4|12733.5|12731.7|725
1633008300000|2021-09-30 13:25:00|12733.6|12731.5|12730.2|12728.1|12735.5|12733.9|12725.1|12723|946
1633008600000|2021-09-30 13:30:00|12730.6|12728.5|12726.7|12724.6|12736.7|12734.8|12725.2|12723.1|1393
1633008900000|2021-09-30 13:35:00|12726.2|12724.1|12739.7|12738.4|12741.4|12739.3|12723.2|12721.6|1078
1633009200000|2021-09-30 13:40:00|12739.8|12738.5|12737|12734.9|12742.8|12741|12735.7|12733.6|974
1633009500000|2021-09-30 13:45:00|12736.8|12734.7|12735.6|12733.5|12739.5|12737.7|12731.3|12729.2|1182
1633009800000|2021-09-30 13:50:00|12735.3|12733.2|12725.9|12723.8|12738.7|12737.1|12724|12721.9|1208
1633010100000|2021-09-30 13:55:00|12725.8|12723.7|12731.3|12729.2|12735.4|12733.6|12722|12720.2|1108
1633010400000|2021-09-30 14:00:00|12731.4|12729.3|12729.5|12727.4|12735.6|12733.8|12727.3|12725.2|1228
1633010700000|2021-09-30 14:05:00|12729.6|12727.5|12715.2|12713.1|12729.6|12727.9|12714.8|12712.7|1196
1633011000000|2021-09-30 14:10:00|12715.1|12713|12712.8|12710.7|12716.8|12714.7|12706.5|12704.4|1298
1633011300000|2021-09-30 14:15:00|12712.7|12710.6|12711.8|12709.7|12716.4|12714.3|12706.5|12704.4|1192
1633011600000|2021-09-30 14:20:00|12711.4|12709.3|12708.9|12706.8|12717.2|12715.1|12705|12703.3|1186
1633011900000|2021-09-30 14:25:00|12709|12706.9|12696.2|12694.1|12709.3|12707.8|12692.4|12690.3|1297
1633012200000|2021-09-30 14:30:00|12696.1|12694|12684.1|12682.8|12696.5|12694.7|12679.9|12677.8|1278
1633012500000|2021-09-30 14:35:00|12684.2|12682.9|12678.3|12676.2|12684.9|12683.2|12676|12673.9|1174
1633012800000|2021-09-30 14:40:00|12678.2|12676.1|12672.4|12670.3|12684.1|12682.2|12672.4|12670.3|1258
1633013100000|2021-09-30 14:45:00|12672.5|12670.4|12668.8|12666.7|12675.4|12673.9|12656.6|12654.5|1399
1633013400000|2021-09-30 14:50:00|12668.9|12666.8|12665.8|12663.7|12671.6|12669.7|12659.7|12657.6|1164
1633013700000|2021-09-30 14:55:00|12665.1|12663.8|12670.2|12668.1|12677.8|12675.7|12664.4|12662.6|1543
1633014000000|2021-09-30 15:00:00|12670.1|12668.8|12664.1|12662|12671.5|12669.7|12659.9|12658|1445
1633014300000|2021-09-30 15:05:00|12663.9|12661.8|12642.5|12640.4|12667.2|12665.1|12640.8|12638.7|1268
1633014600000|2021-09-30 15:10:00|12642.6|12640.5|12642|12639.9|12649|12647.1|12640.2|12638.6|1080
1633014900000|2021-09-30 15:15:00|12641.9|12639.8|12638.2|12636.1|12642.7|12640.6|12630.9|12629|1076
1633015200000|2021-09-30 15:20:00|12638.3|12636.2|12647.2|12645.1|12648|12646.1|12637.8|12635.7|994
1633015500000|2021-09-30 15:25:00|12647.1|12645|12644.5|12642.4|12649.8|12648.3|12642.6|12640.5|965
1633015800000|2021-09-30 15:30:00|12644.6|12642.5|12650.8|12649.5|12652.1|12650.6|12640.4|12638.3|1234
1633016100000|2021-09-30 15:35:00|12651|12649.7|12658.2|12656.9|12665.8|12664.4|12650.4|12648.5|1353
1633016400000|2021-09-30 15:40:00|12658.3|12657|12669|12667.7|12670.7|12668.9|12656.3|12654.5|1311
1633016700000|2021-09-30 15:45:00|12668.9|12667.6|12673.7|12672.4|12681.7|12679.6|12667.8|12666.1|1207
1633017000000|2021-09-30 15:50:00|12673.8|12672.5|12676.2|12674.9|12683.4|12681.7|12670.4|12668.7|1054
1633017300000|2021-09-30 15:55:00|12675.7|12674.4|12674.6|12673.3|12676.9|12675.4|12670.8|12669.2|934
1633017600000|2021-09-30 16:00:00|12674.7|12673.4|12673.2|12671.9|12677|12675.2|12669.2|12667.7|1055
1633017900000|2021-09-30 16:05:00|12673.7|12672.4|12688.4|12687.1|12688.8|12687.3|12671.5|12669.7|1096
1633018200000|2021-09-30 16:10:00|12688.6|12687.3|12696.4|12694.3|12698.7|12696.7|12686.1|12684.8|1210
1633018500000|2021-09-30 16:15:00|12696.6|12695.1|12696|12693.9|12701|12699.1|12693.9|12692.1|1215
1633018800000|2021-09-30 16:20:00|12696.1|12694|12701|12699.7|12704.3|12702.7|12693.5|12692|1083
1633019100000|2021-09-30 16:25:00|12701.1|12699.8|12696.3|12695|12701.1|12699.8|12694.4|12692.8|1019
1633019400000|2021-09-30 16:30:00|12696.7|12695.4|12693.4|12691.3|12699.6|12697.9|12692.9|12691.1|1025
1633019700000|2021-09-30 16:35:00|12693.5|12691.4|12690.6|12689.3|12697.2|12695.4|12686.1|12684|1100
1633020000000|2021-09-30 16:40:00|12690.7|12689.4|12694.9|12693.6|12695.3|12694|12690.4|12688.9|878
1633020300000|2021-09-30 16:45:00|12695.3|12694|12686.9|12684.8|12697.6|12695.9|12684.6|12682.9|928
1633020600000|2021-09-30 16:50:00|12686.8|12684.7|12685.8|12684.5|12689.7|12688|12684.1|12682.6|941
1633020900000|2021-09-30 16:55:00|12685.7|12684.4|12687.9|12686.6|12692|12690.2|12685.6|12683.8|958
1633021200000|2021-09-30 17:00:00|12687.8|12686.5|12681.9|12680.6|12689.6|12688.3|12681.3|12679.8|962
1633021500000|2021-09-30 17:05:00|12682|12680.7|12680.9|12679.6|12685.8|12684.2|12680.3|12678.9|779
1633021800000|2021-09-30 17:10:00|12680.8|12679.5|12684.9|12683.6|12685.2|12683.8|12680.6|12679.3|700
1633022100000|2021-09-30 17:15:00|12684.8|12683.5|12687.7|12685.6|12694.2|12692.1|12682.7|12681.4|1024
1633022400000|2021-09-30 17:20:00|12687.6|12685.5|12690.8|12689.5|12694.7|12692.9|12687.6|12685.5|903
1633022700000|2021-09-30 17:25:00|12690.7|12689.4|12695|12692.9|12698.7|12696.6|12689.9|12688.4|922
1633023000000|2021-09-30 17:30:00|12694.3|12693|12699|12697.7|12702.3|12700.5|12693.9|12692.3|818
1633023300000|2021-09-30 17:35:00|12698.9|12697.6|12700.9|12699.6|12704.5|12702.8|12695.4|12693.7|912
1633023600000|2021-09-30 17:40:00|12701.5|12699.4|12704.5|12703.2|12707|12705.6|12700|12698.3|750
1633023900000|2021-09-30 17:45:00|12704.6|12703.3|12694.8|12692.7|12705.6|12703.8|12694.4|12692.6|977
1633024200000|2021-09-30 17:50:00|12694.7|12692.6|12687.5|12686.2|12696.4|12694.7|12687.2|12685.3|922
1633024500000|2021-09-30 17:55:00|12687.4|12686.1|12687.8|12686.5|12690.5|12689.2|12686.2|12684.4|757
1633024800000|2021-09-30 18:00:00|12687.9|12686.6|12680|12678.7|12688.5|12687|12679.8|12678.1|845
1633025100000|2021-09-30 18:05:00|12680.1|12678.8|12672.8|12671.5|12681.6|12680.3|12671.5|12669.9|823
1633025400000|2021-09-30 18:10:00|12673|12671.7|12672.4|12671.1|12676|12674.7|12671.7|12670.1|835
1633025700000|2021-09-30 18:15:00|12672.7|12671.4|12673.9|12672.6|12676.6|12675.3|12670.4|12668.6|766
1633026000000|2021-09-30 18:20:00|12674|12672.7|12670.5|12669.2|12675.8|12674.5|12670.3|12668.9|736
1633026300000|2021-09-30 18:25:00|12670.9|12669.6|12668.6|12667.3|12674.9|12673.6|12668.6|12667|629
1633026600000|2021-09-30 18:30:00|12669.2|12667.1|12664.9|12663.6|12669.5|12668.1|12662.4|12660.7|718
1633026900000|2021-09-30 18:35:00|12665|12663.7|12666.9|12665.6|12667.6|12665.9|12663.3|12662|680
1633027200000|2021-09-30 18:40:00|12666.8|12665.5|12662.4|12661.1|12666.9|12665.6|12660.6|12658.9|688
1633027500000|2021-09-30 18:45:00|12662.5|12661.2|12662.1|12660.8|12663.3|12662|12660|12658.7|669
1633027800000|2021-09-30 18:50:00|12662|12660.7|12660.7|12659.4|12662.5|12661.2|12658.1|12656.6|832
1633028100000|2021-09-30 18:55:00|12660.8|12659.5|12658.7|12657.4|12662.7|12661|12657|12655.7|757
1633028400000|2021-09-30 19:00:00|12658.6|12657.3|12667.1|12665.8|12667.4|12666.1|12658.3|12657|714
1633028700000|2021-09-30 19:05:00|12667.2|12665.9|12664.9|12663.6|12668.7|12667.4|12663.4|12662.1|700
1633029000000|2021-09-30 19:10:00|12664.7|12663.4|12657.7|12656.4|12664.7|12663.4|12656.7|12655.3|714
1633029300000|2021-09-30 19:15:00|12657.6|12656.3|12655|12653.7|12657.7|12656.4|12653.4|12652.1|629
1633029600000|2021-09-30 19:20:00|12654.9|12653.6|12655.9|12654.6|12657.6|12656.3|12653.4|12652.1|598
1633029900000|2021-09-30 19:25:00|12656.3|12654.2|12654.7|12653.4|12657.9|12656.4|12652.6|12651.3|732
1633030200000|2021-09-30 19:30:00|12654.8|12653.5|12652.1|12650.8|12656.1|12654.6|12651|12649.7|690
1633030500000|2021-09-30 19:35:00|12652|12650.7|12655.6|12654.3|12657.4|12655.4|12648.5|12647.2|683
1633030800000|2021-09-30 19:40:00|12655.7|12654.4|12653.3|12652|12660|12658.7|12652.1|12650|761
1633031100000|2021-09-30 19:45:00|12652.9|12651.6|12661|12658.9|12661.7|12659.9|12652.8|12651.5|1013
1633031400000|2021-09-30 19:50:00|12660.6|12659.3|12663.7|12661.6|12664|12661.9|12656.9|12655|1066
1633031700000|2021-09-30 19:55:00|12664|12661.9|12668.9|12667.6|12670.1|12668.5|12662.1|12660.8|844
1633032000000|2021-09-30 20:00:00|12669.4|12667.3|12665.4|12663.3|12670.8|12668.7|12665.3|12663.2|762
1633032300000|2021-09-30 20:05:00|12665.3|12663.2|12667.5|12665.4|12668|12666.1|12662.1|12660.4|472
1633032600000|2021-09-30 20:10:00|12667.4|12665.3|12665.1|12663.8|12667.5|12665.4|12663.4|12661.3|524
1633032900000|2021-09-30 20:15:00|12665.4|12663.3|12666.4|12665.1|12667.6|12666|12664.5|12662.6|288
1633033200000|2021-09-30 20:20:00|12666.8|12664.7|12670.5|12669.2|12670.9|12669.4|12665.5|12663.9|287
1633033500000|2021-09-30 20:25:00|12670.8|12668.7|12670.5|12669.2|12672.4|12670.7|12669.1|12667.5|323
1633033800000|2021-09-30 20:30:00|12670.8|12668.7|12675.1|12673|12675.2|12673.4|12670.5|12668.7|359
1633034100000|2021-09-30 20:35:00|12675|12672.9|12678.6|12677.3|12681.5|12679.4|12674.5|12672.8|380
1633034400000|2021-09-30 20:40:00|12678.7|12677.4|12677.4|12675.3|12682.2|12680.4|12677.1|12675.1|514
1633034700000|2021-09-30 20:45:00|12677.5|12675.4|12681.3|12679.2|12682|12679.9|12675.8|12673.7|488
1633035000000|2021-09-30 20:50:00|12681.4|12679.3|12683.7|12681.6|12685.1|12683.2|12680.5|12678.4|586
1633035300000|2021-09-30 20:55:00|12683.9|12681.5|12684.3|12677.3|12687.3|12684.7|12682.8|12677.3|750
1633035600000|2021-09-30 21:00:00|12684.2|12677.2|12685|12678.4|12687.2|12680.2|12684.2|12677.2|26
1633035900000|2021-09-30 21:05:00|12686.3|12679.3|12685.9|12678.9|12688.7|12683.1|12683.6|12678.3|68
1633036200000|2021-09-30 21:10:00|12685.8|12678.8|12685.3|12678.3|12687.4|12681.2|12683.3|12676.3|121
1633036500000|2021-09-30 21:15:00|12685.6|12678.6|12684.3|12677.3|12687.5|12680.5|12684.1|12677.1|96
1633036800000|2021-09-30 21:20:00|12687.2|12680.2|12685.8|12678.8|12688|12681|12683.4|12676.4|136
1633037100000|2021-09-30 21:25:00|12685.7|12678.7|12685.3|12679.5|12689|12683.5|12683.1|12676.1|198
1633037400000|2021-09-30 21:30:00|12685.6|12679.4|12685.8|12678.8|12686.2|12680.8|12683.4|12677.6|142
1633037700000|2021-09-30 21:35:00|12685.5|12678.7|12690.6|12683.6|12691.6|12684.6|12682|12677.6|237
1633038000000|2021-09-30 21:40:00|12689.6|12682.6|12686.4|12679.4|12691.2|12684.2|12686.3|12679.3|206
1633038300000|2021-09-30 21:45:00|12686.6|12679.6|12684.9|12678.9|12687.1|12680.3|12683.8|12678.1|135
1633038600000|2021-09-30 21:50:00|12684.4|12679.1|12686|12679|12686.5|12679.5|12684.2|12678.5|100
1633038900000|2021-09-30 21:55:00|12686.2|12679.2|12684.9|12677.9|12686.6|12679.6|12683.7|12676.7|136
1633039200000|2021-09-30 22:00:00|12684.3|12677.3|12682|12679|12686.7|12681.9|12680.4|12677.3|520
1633039500000|2021-09-30 22:05:00|12681.7|12679.1|12680.7|12678.6|12684|12681.4|12680.1|12678|215
1633039800000|2021-09-30 22:10:00|12680.6|12678.2|12679.9|12677.8|12680.6|12678.4|12679.7|12677.5|105
1633040100000|2021-09-30 22:15:00|12680|12677.9|12680.9|12678.8|12681.1|12678.9|12679.7|12677.6|120
1633040400000|2021-09-30 22:20:00|12680.7|12678.6|12682.7|12680.6|12683.1|12680.8|12680.3|12678.6|108
1633040700000|2021-09-30 22:25:00|12682.8|12680.7|12682|12679.9|12684.2|12682.1|12681.9|12679.8|103
1633041000000|2021-09-30 22:30:00|12682.1|12680|12682.1|12680|12682.7|12680.6|12680.3|12678|175
1633041300000|2021-09-30 22:35:00|12682.8|12680.7|12683.4|12681.3|12683.7|12681.6|12682.1|12680|86
1633041600000|2021-09-30 22:40:00|12683.3|12681.2|12682.3|12680.2|12683.7|12681.6|12681.9|12679.8|75
1633041900000|2021-09-30 22:45:00|12682.2|12680.1|12681.4|12679.3|12682.6|12680.5|12681.1|12679.3|168
1633042200000|2021-09-30 22:50:00|12681.5|12679.4|12680.3|12678.2|12681.9|12679.8|12680.3|12678.2|78
1633042500000|2021-09-30 22:55:00|12680.4|12678.3|12680.3|12678.2|12680.7|12678.6|12680.2|12678.1|81
1633042800000|2021-09-30 23:00:00|12680.4|12678.3|12680.4|12679.1|12682|12679.9|12680.3|12678.3|215
1633043100000|2021-09-30 23:05:00|12680.3|12679|12681.6|12679.5|12682|12680|12680.2|12678.6|116
1633043400000|2021-09-30 23:10:00|12681.5|12679.4|12680|12677.9|12681.6|12679.5|12679.8|12677.7|103
1633043700000|2021-09-30 23:15:00|12680.1|12678|12684.6|12682.5|12684.6|12682.5|12679.8|12677.7|177
1633044000000|2021-09-30 23:20:00|12684.3|12682.2|12683.3|12681.2|12684.5|12682.5|12682.3|12680.2|188
1633044300000|2021-09-30 23:25:00|12683.1|12681|12683.1|12681|12683.4|12681.6|12681.7|12679.6|163
1633044600000|2021-09-30 23:30:00|12682.9|12680.8|12682.9|12680.8|12683.1|12681|12682.1|12680.2|139
1633044900000|2021-09-30 23:35:00|12683|12680.9|12684.9|12682.8|12685.9|12683.9|12682.9|12680.8|206
1633045200000|2021-09-30 23:40:00|12684.8|12682.7|12684.9|12682.8|12685.9|12683.8|12683.7|12681.6|143
1633045500000|2021-09-30 23:45:00|12684.8|12682.7|12687.1|12685|12687.9|12685.8|12684.8|12682.7|227
1633045800000|2021-09-30 23:50:00|12687|12684.9|12686.9|12684.8|12687.8|12685.7|12685|12683.3|173
1633046100000|2021-09-30 23:55:00|12686.8|12684.7|12685.7|12683.6|12686.9|12685|12684.3|12682.2|141
1633046400000|2021-10-01 00:00:00|12685.9|12684.6|12681.3|12679.2|12687.2|12685.1|12679.7|12677.6|744
1633046700000|2021-10-01 00:05:00|12680.9|12678.8|12680.8|12678.7|12682.4|12680.3|12678.4|12676.6|441
1633047000000|2021-10-01 00:10:00|12680.9|12678.8|12682.9|12680.8|12684.7|12683|12678.7|12677.1|426
1633047300000|2021-10-01 00:15:00|12683|12680.9|12683.2|12681.1|12684.9|12683|12678.6|12676.5|342
1633047600000|2021-10-01 00:20:00|12683.1|12681|12683.1|12681|12685.9|12684|12681.9|12680.1|355
1633047900000|2021-10-01 00:25:00|12683.2|12681.1|12688.1|12686|12689.6|12687.5|12683.1|12681|379
1633048200000|2021-10-01 00:30:00|12688.2|12686.1|12691|12689.7|12693.7|12691.6|12687.7|12686|423
1633048500000|2021-10-01 00:35:00|12690.9|12689.6|12693.1|12691.8|12694.7|12692.8|12690.9|12689.4|345
1633048800000|2021-10-01 00:40:00|12693.2|12691.9|12693.7|12691.6|12694.9|12693.1|12692.7|12690.9|344
1633049100000|2021-10-01 00:45:00|12693.6|12691.5|12694.9|12692.8|12696.2|12694.1|12692.8|12691.2|383
1633049400000|2021-10-01 00:50:00|12695.1|12693|12698.5|12696.4|12699.5|12698.1|12695|12692.9|624
1633049700000|2021-10-01 00:55:00|12698.6|12696.5|12701.8|12700.5|12702.7|12700.6|12695.8|12694.2|669
1633050000000|2021-10-01 01:00:00|12702|12699.9|12700.3|12698.2|12708.3|12706.2|12698.7|12697|866
1633050300000|2021-10-01 01:05:00|12700.5|12698.4|12705.7|12703.6|12708.4|12706.3|12700|12697.9|833
1633050600000|2021-10-01 01:10:00|12705.8|12703.7|12713|12710.9|12713.7|12711.6|12703.8|12702.1|983
1633050900000|2021-10-01 01:15:00|12712.5|12711.2|12707.9|12705.8|12713.6|12712|12707.4|12705.3|727
1633051200000|2021-10-01 01:20:00|12707.7|12705.6|12703.1|12701|12708.1|12706.2|12701.9|12699.8|614
1633051500000|2021-10-01 01:25:00|12703|12700.9|12700.9|12698.8|12704|12702.2|12699.8|12698.1|664
1633051800000|2021-10-01 01:30:00|12701|12698.9|12702.7|12701.4|12704.5|12702.4|12701|12698.9|556
1633052100000|2021-10-01 01:35:00|12702.6|12701.3|12706.4|12704.3|12709.9|12707.8|12702.5|12700.8|625
1633052400000|2021-10-01 01:40:00|12706.5|12704.4|12700.8|12698.7|12708.3|12706.4|12700.2|12698.4|552
1633052700000|2021-10-01 01:45:00|12700.6|12698.5|12703.1|12701|12704.9|12703|12699.5|12697.7|541
1633053000000|2021-10-01 01:50:00|12703|12700.9|12700.9|12698.8|12704.9|12703|12700.1|12698.2|433
1633053300000|2021-10-01 01:55:00|12701.1|12699|12698.5|12696.4|12702.1|12700.2|12697.2|12695.6|544
1633053600000|2021-10-01 02:00:00|12698.6|12696.5|12699.2|12697.1|12701.2|12699.5|12698.3|12696.3|465
1633053900000|2021-10-01 02:05:00|12699.3|12697.2|12703.9|12701.8|12703.9|12702.3|12698.5|12696.7|371
1633054200000|2021-10-01 02:10:00|12703.4|12701.3|12701.7|12699.6|12705|12703.2|12699.7|12698|405
1633054500000|2021-10-01 02:15:00|12701.8|12699.7|12704.1|12702|12705.8|12704.3|12700.7|12698.7|428
1633054800000|2021-10-01 02:20:00|12704.7|12702.6|12709.4|12707.3|12711.4|12709.3|12702.9|12701.1|438
1633055100000|2021-10-01 02:25:00|12709.5|12707.4|12708.9|12706.8|12711.3|12709.6|12707.9|12705.8|456
1633055400000|2021-10-01 02:30:00|12708.7|12706.6|12709.4|12707.3|12711.4|12709.4|12707.8|12706|502
1633055700000|2021-10-01 02:35:00|12708.9|12707.6|12708.1|12706|12710.4|12708.3|12707.7|12706|337
1633056000000|2021-10-01 02:40:00|12708.2|12706.1|12707.6|12706.3|12708.6|12706.5|12705.4|12703.6|248
1633056300000|2021-10-01 02:45:00|12708|12705.9|12711.2|12709.1|12713|12710.9|12706.9|12705.2|344
1633056600000|2021-10-01 02:50:00|12711.3|12709.2|12711|12708.9|12712.4|12710.7|12709|12707.1|449
1633056900000|2021-10-01 02:55:00|12710.9|12708.8|12710.4|12708.3|12712.3|12710.5|12709.9|12708|310
1633057200000|2021-10-01 03:00:00|12710.3|12708.2|12708.7|12706.6|12710.3|12708.2|12707|12705.2|469
1633057500000|2021-10-01 03:05:00|12708.6|12706.5|12710.8|12708.7|12711|12709.2|12708.6|12706.5|314
1633057800000|2021-10-01 03:10:00|12710.9|12708.8|12710.9|12708.8|12711.4|12709.6|12708.6|12706.9|299
1633058100000|2021-10-01 03:15:00|12711|12708.9|12711.2|12709.1|12712.3|12710.5|12710.7|12708.9|329
1633058400000|2021-10-01 03:20:00|12711.3|12709.2|12708.7|12706.6|12711.5|12709.4|12708.2|12706.5|272
1633058700000|2021-10-01 03:25:00|12708.8|12706.7|12709.3|12707.2|12709.9|12707.9|12708|12705.9|220
1633059000000|2021-10-01 03:30:00|12709.4|12707.3|12708.8|12706.7|12709.7|12708|12705.9|12704.2|438
1633059300000|2021-10-01 03:35:00|12708.7|12706.6|12710.2|12708.1|12710.4|12708.6|12707.7|12705.7|363
1633059600000|2021-10-01 03:40:00|12709.7|12708.4|12715.4|12713.3|12715.9|12714.3|12709.5|12707.7|374
1633059900000|2021-10-01 03:45:00|12715.3|12713.2|12718.2|12716.1|12719.5|12717.4|12713.4|12711.6|413
1633060200000|2021-10-01 03:50:00|12718.4|12716.3|12717.4|12715.3|12721.3|12719.3|12717.3|12715.2|499
1633060500000|2021-10-01 03:55:00|12717.3|12715.2|12720.4|12718.3|12720.6|12718.5|12715.8|12714.3|363
1633060800000|2021-10-01 04:00:00|12720.3|12718.2|12718.6|12716.5|12720.4|12718.3|12717.1|12715.1|445
1633061100000|2021-10-01 04:05:00|12718.5|12716.4|12717.3|12715.2|12718.9|12717.1|12716.4|12714.7|257
1633061400000|2021-10-01 04:10:00|12717.2|12715.1|12716.4|12714.3|12718.9|12716.8|12715.8|12713.9|278
1633061700000|2021-10-01 04:15:00|12716.5|12714.4|12715.2|12713.1|12717.6|12715.5|12713.8|12712|286
1633062000000|2021-10-01 04:20:00|12715.1|12713|12718.6|12716.5|12718.7|12717.1|12715.1|12713|219
1633062300000|2021-10-01 04:25:00|12718.5|12716.4|12722.6|12720.5|12722.6|12720.5|12717.5|12715.6|337
1633062600000|2021-10-01 04:30:00|12722.5|12720.4|12725|12722.9|12725.2|12723.1|12721.5|12719.7|373
1633062900000|2021-10-01 04:35:00|12724.9|12722.8|12723.3|12721.2|12725|12722.9|12722.9|12720.9|242
1633063200000|2021-10-01 04:40:00|12723.4|12721.3|12722.8|12720.7|12724.7|12722.6|12721.9|12720.3|242
1633063500000|2021-10-01 04:45:00|12722.7|12720.6|12720.9|12718.8|12723.7|12722.1|12719.9|12718.2|260
1633063800000|2021-10-01 04:50:00|12720.8|12718.7|12719.2|12717.1|12720.9|12718.8|12717.8|12715.7|246
1633064100000|2021-10-01 04:55:00|12719.3|12717.2|12716.9|12714.8|12720.3|12718.2|12715.9|12713.8|338
1633064400000|2021-10-01 05:00:00|12717|12714.9|12728.6|12726.5|12728.8|12726.7|12716.5|12714.8|543
1633064700000|2021-10-01 05:05:00|12728.5|12726.4|12731.3|12729.2|12733.9|12731.8|12728.5|12726.4|427
1633065000000|2021-10-01 05:10:00|12731.2|12729.1|12729.1|12727|12735.4|12733.5|12728.1|12726|351
1633065300000|2021-10-01 05:15:00|12729|12726.9|12725.6|12723.5|12729.9|12727.8|12724.3|12722.2|417
1633065600000|2021-10-01 05:20:00|12725.7|12723.6|12726.6|12724.5|12728.3|12726.2|12724.1|12722|331
1633065900000|2021-10-01 05:25:00|12726.5|12724.4|12728.2|12726.1|12729.2|12727.1|12724.8|12722.7|310
1633066200000|2021-10-01 05:30:00|12728.1|12726|12726.1|12724.8|12729.3|12727.9|12725.4|12723.4|344
1633066500000|2021-10-01 05:35:00|12726|12724.7|12725.8|12723.7|12727.6|12725.9|12725.3|12723.3|324
1633066800000|2021-10-01 05:40:00|12725.7|12723.6|12723.9|12721.8|12727|12724.9|12722|12720.2|276
1633067100000|2021-10-01 05:45:00|12723.8|12721.7|12722|12719.9|12724.7|12722.9|12719.8|12717.9|441
1633067400000|2021-10-01 05:50:00|12722.1|12720|12721.1|12719|12723.1|12721|12718.7|12717|437
1633067700000|2021-10-01 05:55:00|12721.2|12719.1|12716.2|12714.1|12725.7|12724|12714.1|12712|567
1633068000000|2021-10-01 06:00:00|12715.9|12713.8|12710.7|12709.4|12717.7|12715.6|12707.8|12706|770
1633068300000|2021-10-01 06:05:00|12711.2|12709.1|12712.6|12710.5|12713.5|12711.6|12708.4|12706.3|581
1633068600000|2021-10-01 06:10:00|12712.5|12710.4|12721.5|12719.4|12721.6|12719.8|12712|12710.4|599
1633068900000|2021-10-01 06:15:00|12721|12719.7|12728|12725.9|12728.3|12726.4|12718.7|12716.8|717
1633069200000|2021-10-01 06:20:00|12727.9|12725.8|12729.5|12727.4|12732.9|12730.8|12727.8|12725.8|729
1633069500000|2021-10-01 06:25:00|12729.6|12727.5|12727.6|12725.5|12732.9|12730.8|12725.2|12723.4|710
1633069800000|2021-10-01 06:30:00|12727.4|12725.3|12728|12725.9|12729.8|12727.9|12724.4|12722.5|691
1633070100000|2021-10-01 06:35:00|12727.3|12726|12727.7|12725.6|12730.1|12728.2|12724.5|12722.6|492
1633070400000|2021-10-01 06:40:00|12727.4|12726.1|12730.9|12729.6|12732.9|12731.1|12727.4|12725.7|579
1633070700000|2021-10-01 06:45:00|12731.1|12729.8|12732.6|12731.3|12734|12732.3|12730.7|12729.4|600
1633071000000|2021-10-01 06:50:00|12732.5|12731.2|12734.3|12733|12735.4|12733.9|12730.7|12729.3|511
1633071300000|2021-10-01 06:55:00|12734.4|12733.1|12725|12722.9|12740|12738.3|12724.6|12722.5|717
1633071600000|2021-10-01 07:00:00|12724.9|12722.8|12733.5|12732.2|12738.5|12736.9|12723.4|12721.8|1249
1633071900000|2021-10-01 07:05:00|12733.9|12731.8|12731.6|12730.3|12738.7|12737.3|12729.3|12727.7|1265
1633072200000|2021-10-01 07:10:00|12732|12729.9|12733.8|12731.7|12736.1|12734.5|12729.9|12728.6|1069
1633072500000|2021-10-01 07:15:00|12733.7|12731.6|12727.7|12725.6|12738.3|12736.2|12727.1|12725.4|1085
1633072800000|2021-10-01 07:20:00|12726.9|12725.2|12730.2|12728.1|12732.8|12730.9|12724.7|12723.3|981
1633073100000|2021-10-01 07:25:00|12730|12727.9|12724.2|12722.9|12734.3|12732.6|12723.8|12722.4|975
1633073400000|2021-10-01 07:30:00|12724.1|12722.8|12729.5|12727.4|12730.6|12728.7|12724|12722.3|1085
1633073700000|2021-10-01 07:35:00|12729.4|12727.3|12728.8|12727.5|12729.7|12728.1|12723.3|12721.5|974
1633074000000|2021-10-01 07:40:00|12729|12726.9|12728.2|12726.9|12732.5|12730.9|12724.8|12723.1|892
1633074300000|2021-10-01 07:45:00|12728.3|12726.2|12726.7|12724.6|12732.7|12730.8|12724.9|12723.2|852
1633074600000|2021-10-01 07:50:00|12725.9|12724|12725.2|12723.1|12731.3|12729.6|12721.3|12720|756
1633074900000|2021-10-01 07:55:00|12724.8|12723.5|12729.3|12728|12729.5|12728|12717.8|12716.1|930
1633075200000|2021-10-01 08:00:00|12730|12727.9|12726.3|12725|12730.7|12729|12725.7|12724.2|829
1633075500000|2021-10-01 08:05:00|12726.4|12725.1|12727|12725.7|12728.8|12727.1|12723.6|12722|724
1633075800000|2021-10-01 08:10:00|12726.9|12725.6|12728.3|12727|12731.5|12729.9|12724.5|12722.7|714
1633076100000|2021-10-01 08:15:00|12728.4|12727.1|12724.9|12722.8|12731.5|12729.7|12724.1|12722.8|710
1633076400000|2021-10-01 08:20:00|12724.3|12723|12725.1|12723|12728.6|12727.3|12723.3|12721.9|627
1633076700000|2021-10-01 08:25:00|12724.3|12723.1|12718.6|12717.3|12727.4|12725.7|12718.3|12717|580
1633077000000|2021-10-01 08:30:00|12718.5|12717.2|12713.4|12711.3|12720.2|12718.4|12709.3|12707.8|880
1633077300000|2021-10-01 08:35:00|12713.3|12711.2|12704.3|12703|12713.7|12711.9|12703.5|12701.9|886
1633077600000|2021-10-01 08:40:00|12704.4|12703.1|12705.7|12703.6|12712.3|12710.7|12703.3|12701.9|857
1633077900000|2021-10-01 08:45:00|12705.8|12703.7|12706.6|12705.3|12710.5|12709.1|12702.8|12701.2|879
1633078200000|2021-10-01 08:50:00|12706.8|12704.7|12702.9|12701.6|12709.4|12707.7|12701.2|12699.1|735
1633078500000|2021-10-01 08:55:00|12702.8|12701.5|12701.6|12699.5|12707.8|12706|12700.7|12699|648
1633078800000|2021-10-01 09:00:00|12701.5|12699.4|12692.9|12690.8|12704.8|12703.1|12692.5|12690.6|851
1633079100000|2021-10-01 09:05:00|12693|12690.9|12692.4|12691.1|12698.3|12696.5|12689.4|12687.9|827
1633079400000|2021-10-01 09:10:00|12692.7|12691.4|12693.9|12692.6|12695.6|12693.9|12689.9|12688.2|652
1633079700000|2021-10-01 09:15:00|12694|12692.7|12696.2|12694.1|12696.4|12694.8|12692|12690.2|663
1633080000000|2021-10-01 09:20:00|12696.4|12694.3|12698.2|12696.1|12698.2|12696.3|12692.6|12690.8|646
1633080300000|2021-10-01 09:25:00|12698.1|12696|12696|12693.9|12698.7|12697.3|12694.4|12692.6|515
1633080600000|2021-10-01 09:30:00|12696.1|12694|12692.1|12690|12696.2|12694.3|12689.6|12687.9|684
1633080900000|2021-10-01 09:35:00|12692|12689.9|12693.5|12692.2|12696.5|12694.9|12689.5|12688|568
1633081200000|2021-10-01 09:40:00|12693.4|12692.1|12693.7|12692.4|12697.4|12695.9|12692.8|12691.5|585
1633081500000|2021-10-01 09:45:00|12693.8|12692.5|12696.1|12694.8|12697.6|12696|12693.2|12691.5|464
1633081800000|2021-10-01 09:50:00|12696.4|12695.1|12704.2|12702.1|12704.6|12702.9|12695.3|12693.6|565
1633082100000|2021-10-01 09:55:00|12704.3|12702.2|12701.1|12699.8|12704.4|12702.8|12698.5|12697.2|472
1633082400000|2021-10-01 10:00:00|12701.3|12700|12701.5|12700.2|12702.9|12701.3|12696.9|12695.4|554
1633082700000|2021-10-01 10:05:00|12701.6|12700.3|12703.3|12702|12704.9|12703.2|12700.1|12698.5|461
1633083000000|2021-10-01 10:10:00|12703.4|12702.1|12694.7|12693.4|12704.7|12703.1|12694.6|12693.1|539
1633083300000|2021-10-01 10:15:00|12694.8|12693.5|12693.2|12691.1|12697|12695.3|12691.4|12689.5|522
1633083600000|2021-10-01 10:20:00|12693.1|12691.8|12693|12690.9|12694.4|12692.6|12690.5|12688.5|556
1633083900000|2021-10-01 10:25:00|12692.6|12691.3|12692.9|12691.6|12696.3|12695|12691.7|12690.2|388
1633084200000|2021-10-01 10:30:00|12693|12691.7|12690.8|12689.5|12694.7|12693.1|12690.4|12689.1|468
1633084500000|2021-10-01 10:35:00|12690.7|12689.4|12696.8|12695.5|12697.4|12695.8|12690.3|12688.7|434
1633084800000|2021-10-01 10:40:00|12696.7|12695.4|12703.3|12702|12704|12702.3|12696.4|12695.1|453
1633085100000|2021-10-01 10:45:00|12703.2|12701.9|12700.8|12699.5|12703.8|12702.2|12699.4|12697.9|409
1633085400000|2021-10-01 10:50:00|12700.7|12699.4|12706.7|12704.6|12708.7|12707|12700|12698.7|458
1633085700000|2021-10-01 10:55:00|12705.8|12704.5|12709.7|12707.6|12710.4|12708.5|12705.8|12704.5|488
1633086000000|2021-10-01 11:00:00|12709.5|12707.4|12700.9|12699.6|12709.8|12708.3|12700.8|12699.3|643
1633086300000|2021-10-01 11:05:00|12701|12699.7|12693.1|12691|12702|12700.3|12693.1|12691|707
1633086600000|2021-10-01 11:10:00|12693.2|12691.1|12680.6|12678.5|12693.9|12692|12679.3|12677.2|670
1633086900000|2021-10-01 11:15:00|12680.5|12678.4|12678.6|12676.5|12683.7|12681.9|12678.3|12676.5|683
1633087200000|2021-10-01 11:20:00|12678.5|12676.4|12669.6|12667.5|12678.5|12676.7|12668.8|12666.7|589
1633087500000|2021-10-01 11:25:00|12669.7|12667.6|12674.6|12672.5|12675.7|12674|12668.5|12666.6|784
1633087800000|2021-10-01 11:30:00|12673.9|12672.6|12669.8|12667.7|12676|12674.3|12669.2|12667.2|584
1633088100000|2021-10-01 11:35:00|12670|12667.9|12660.7|12658.6|12672.6|12670.7|12659.2|12657.4|784
1633088400000|2021-10-01 11:40:00|12660.6|12658.5|12660.3|12659|12663|12661.2|12655.8|12654.5|753
1633088700000|2021-10-01 11:45:00|12660.1|12658.8|12659.9|12657.8|12660.5|12658.9|12653.2|12651.6|967
1633089000000|2021-10-01 11:50:00|12660|12657.9|12666.4|12665.1|12667.2|12665.5|12658.1|12656.4|878
1633089300000|2021-10-01 11:55:00|12666.5|12665.2|12664.1|12662.8|12670.3|12668.8|12662.7|12660.9|873
1633089600000|2021-10-01 12:00:00|12663.7|12662.4|12670.1|12668|12670.2|12668.5|12663.2|12661.7|837
1633089900000|2021-10-01 12:05:00|12670|12667.9|12671.6|12669.5|12672.6|12671.3|12668.2|12666.6|767
1633090200000|2021-10-01 12:10:00|12671.7|12669.6|12672.2|12670.9|12675|12673.7|12669.4|12667.7|799
1633090500000|2021-10-01 12:15:00|12672.3|12671|12673.8|12672.5|12674.4|12672.8|12669.6|12667.9|768
1633090800000|2021-10-01 12:20:00|12673.7|12672.4|12674.6|12673.3|12676.1|12674.7|12671.1|12669.8|737
1633091100000|2021-10-01 12:25:00|12674.7|12673.4|12676|12669|12676.9|12674.2|12670.7|12667.8|525
1633091400000|2021-10-01 12:30:00|12675.9|12668.9|12681.9|12680.6|12682.9|12681.2|12674.3|12668.4|1046
1633091700000|2021-10-01 12:35:00|12682.3|12680.2|12693.5|12692.2|12694.6|12692.8|12682.1|12680.2|934
1633092000000|2021-10-01 12:40:00|12693.6|12692.3|12689.5|12688.2|12699.1|12697.5|12687.4|12685.5|899
1633092300000|2021-10-01 12:45:00|12689.9|12687.8|12692.6|12691.3|12694.5|12693.1|12689.2|12687.3|864
1633092600000|2021-10-01 12:50:00|12692.5|12691.2|12690.6|12689.3|12693.9|12692.4|12688.8|12687.1|699
1633092900000|2021-10-01 12:55:00|12690.5|12689.2|12684.6|12683.3|12692.8|12691.5|12684.5|12682.9|714
1633093200000|2021-10-01 13:00:00|12683.9|12682.6|12679.7|12678.4|12685.3|12683.2|12676.5|12674.9|899
1633093500000|2021-10-01 13:05:00|12679.3|12678|12677|12675.7|12682.3|12680.7|12675|12673.4|804
1633093800000|2021-10-01 13:10:00|12676.9|12675.6|12674.3|12672.2|12676.9|12675.6|12671.1|12669.3|753
1633094100000|2021-10-01 13:15:00|12673.9|12672.6|12669|12667.7|12678.3|12676.5|12667.7|12666.3|844
1633094400000|2021-10-01 13:20:00|12668.9|12667.6|12671.6|12670.3|12672.2|12670.5|12664.8|12663|863
1633094700000|2021-10-01 13:25:00|12671.7|12670.4|12672.7|12670.6|12677.6|12675.5|12670.7|12669|773
1633095000000|2021-10-01 13:30:00|12672.6|12670.5|12671.3|12669.2|12674.4|12672.3|12663.5|12662.2|1223
1633095300000|2021-10-01 13:35:00|12671.4|12669.3|12676.3|12675|12677.7|12675.6|12667.1|12665.6|1178
1633095600000|2021-10-01 13:40:00|12676.9|12674.8|12675.2|12673.1|12677|12675.2|12670.4|12668.6|955
1633095900000|2021-10-01 13:45:00|12675|12672.9|12671.9|12670.6|12675.9|12673.8|12667.8|12665.7|1256
1633096200000|2021-10-01 13:50:00|12672.4|12671.1|12676.6|12674.5|12677.1|12675.4|12670.9|12669.4|1182
1633096500000|2021-10-01 13:55:00|12676.8|12674.7|12675.2|12670.6|12680.2|12678.1|12673.4|12670.1|940
1633096800000|2021-10-01 14:00:00|12674.6|12670.9|12675|12673.7|12679.1|12677|12668.5|12666.4|1424
1633097100000|2021-10-01 14:05:00|12674.9|12673.6|12656.6|12654.5|12676.1|12674.2|12656|12654|1317
1633097400000|2021-10-01 14:10:00|12656.2|12654.9|12648.4|12647.1|12659.7|12658.1|12646.5|12644.6|1308
1633097700000|2021-10-01 14:15:00|12648.9|12646.8|12648.5|12646.4|12656.8|12655.2|12648.1|12646.3|1244
1633098000000|2021-10-01 14:20:00|12648.1|12646|12660.2|12658.9|12661.7|12660|12646.1|12644|1167
1633098300000|2021-10-01 14:25:00|12659.8|12658.5|12661.3|12659.2|12661.7|12660|12655.6|12654.2|1142
1633098600000|2021-10-01 14:30:00|12661.4|12659.3|12656.7|12654.6|12662.3|12660.2|12654.2|12652.1|1175
1633098900000|2021-10-01 14:35:00|12656.3|12655|12662.3|12660.2|12662.5|12660.6|12651.6|12649.9|1183
1633099200000|2021-10-01 14:40:00|12662.4|12661.1|12671.9|12670.6|12672.6|12670.7|12659.3|12657.7|1274
1633099500000|2021-10-01 14:45:00|12672|12670.7|12667.2|12665.9|12674.4|12672.6|12667.1|12665.8|1058
1633099800000|2021-10-01 14:50:00|12667.3|12666|12674.7|12672.6|12677.7|12676.2|12667.1|12665.8|1072
1633100100000|2021-10-01 14:55:00|12674.6|12673.3|12675.4|12674.1|12679.4|12677.7|12671.6|12670|1053
1633100400000|2021-10-01 15:00:00|12675.6|12674.3|12672.2|12670.9|12676.9|12675.6|12670.1|12668.8|812
1633100700000|2021-10-01 15:05:00|12672.3|12671|12684|12681.9|12684|12681.9|12672|12670.3|906
1633101000000|2021-10-01 15:10:00|12683.9|12681.8|12663.8|12661.7|12687.3|12685.2|12662.2|12660.1|1068
1633101300000|2021-10-01 15:15:00|12663.7|12661.6|12660|12657.9|12665.7|12663.9|12659.9|12657.8|855
1633101600000|2021-10-01 15:20:00|12659.9|12657.8|12664.7|12662.6|12666|12664.2|12658.1|12656.2|782
1633101900000|2021-10-01 15:25:00|12664.8|12662.7|12676.2|12674.1|12676.5|12674.8|12659.9|12657.8|1009
1633102200000|2021-10-01 15:30:00|12676.3|12674.2|12668|12665.9|12677.2|12675.6|12666.5|12664.4|1108
1633102500000|2021-10-01 15:35:00|12667.9|12665.8|12666.1|12664|12671.1|12669|12661.3|12659.2|892
1633102800000|2021-10-01 15:40:00|12665.3|12663.8|12662.4|12661.1|12666.6|12664.7|12660.4|12658.7|763
1633103100000|2021-10-01 15:45:00|12662.3|12661|12659|12657.7|12662.8|12661.1|12655.3|12653.2|705
1633103400000|2021-10-01 15:50:00|12658.9|12657.6|12663.3|12661.2|12663.9|12662.1|12657.2|12655.3|758
1633103700000|2021-10-01 15:55:00|12663.4|12661.3|12658.6|12657.3|12668.9|12666.8|12658.5|12656.5|818
1633104000000|2021-10-01 16:00:00|12659|12656.9|12663.1|12661.8|12663.5|12661.8|12657.2|12655.5|752
1633104300000|2021-10-01 16:05:00|12663|12661.7|12655.8|12653.7|12663|12661.7|12655.6|12653.7|786
1633104600000|2021-10-01 16:10:00|12655.1|12653.8|12660.2|12658.1|12661.1|12659.5|12655.1|12653.2|814
1633104900000|2021-10-01 16:15:00|12660.3|12658.2|12658.7|12657.4|12663.4|12661.7|12658.2|12656.5|751
1633105200000|2021-10-01 16:20:00|12658.9|12657.6|12651.8|12650.5|12659.5|12657.7|12650.7|12648.6|696
1633105500000|2021-10-01 16:25:00|12651.7|12650.4|12653.7|12651.6|12655.3|12653.6|12650|12648.1|620
1633105800000|2021-10-01 16:30:00|12653.8|12651.7|12652.8|12650.7|12654.2|12652.9|12650.1|12648.4|633
1633106100000|2021-10-01 16:35:00|12652.7|12650.6|12651.9|12650.6|12654.6|12652.9|12650|12648.7|559
1633106400000|2021-10-01 16:40:00|12651.6|12650.3|12646.6|12645.3|12651.8|12650.4|12646.4|12645.1|594
1633106700000|2021-10-01 16:45:00|12646.5|12645.2|12649.3|12648|12649.3|12648|12645.5|12643.9|456
1633107000000|2021-10-01 16:50:00|12649.2|12647.9|12646.8|12645.5|12649.9|12648.6|12645.3|12643.6|437
1633107300000|2021-10-01 16:55:00|12646.7|12645.4|12645.8|12644.5|12648.8|12647.3|12645.1|12643.6|546
1633107600000|2021-10-01 17:00:00|12645.7|12644.4|12645.9|12644.6|12649|12647.7|12644.4|12642.8|684
1633107900000|2021-10-01 17:05:00|12646|12644.7|12641.9|12640.6|12646.7|12644.7|12640.7|12639.3|607
1633108200000|2021-10-01 17:10:00|12642.2|12640.1|12642.6|12641.3|12645|12643.4|12641.1|12639.4|466
1633108500000|2021-10-01 17:15:00|12642.1|12640.8|12643.9|12641.8|12645.9|12644.2|12641|12639.3|470
1633108800000|2021-10-01 17:20:00|12643.8|12641.7|12639.9|12637.8|12644.2|12642.3|12637.9|12636.2|470
1633109100000|2021-10-01 17:25:00|12639.8|12637.7|12640.5|12638.4|12642.6|12640.8|12638.6|12636.9|450
1633109400000|2021-10-01 17:30:00|12640|12638.7|12640.2|12638.1|12644.1|12642.4|12638.4|12637|574
1633109700000|2021-10-01 17:35:00|12640.3|12638.2|12641.3|12640|12641.9|12640.1|12638.1|12636.4|442
1633110000000|2021-10-01 17:40:00|12641.1|12639.8|12639.8|12637.7|12642.3|12640.5|12638.7|12637|448
1633110300000|2021-10-01 17:45:00|12639.5|12638.2|12638.1|12636|12640.2|12638.4|12636.7|12635.2|514
1633110600000|2021-10-01 17:50:00|12638.2|12636.1|12637.7|12635.6|12640.1|12638.3|12637.1|12635.6|492
1633110900000|2021-10-01 17:55:00|12637.6|12635.5|12635.7|12634.4|12639|12637.5|12635.6|12634|497
1633111200000|2021-10-01 18:00:00|12635.9|12633.8|12632.1|12630|12636.1|12634.5|12630.5|12628.4|657
1633111500000|2021-10-01 18:05:00|12631.8|12630.5|12631.2|12629.1|12633.7|12632.2|12630.6|12628.9|551
1633111800000|2021-10-01 18:10:00|12631.1|12629|12629.4|12627.3|12632|12630.4|12628.6|12626.5|498
1633112100000|2021-10-01 18:15:00|12629|12627.7|12630.2|12628.9|12631|12629.6|12628.7|12626.8|430
1633112400000|2021-10-01 18:20:00|12630.3|12629|12629.3|12628|12633|12631.3|12628.8|12627.5|401
1633112700000|2021-10-01 18:25:00|12628.8|12627.5|12629.5|12628.2|12630.9|12629.2|12628.8|12627.1|356
1633113000000|2021-10-01 18:30:00|12629.4|12628.1|12629.2|12627.9|12631.4|12629.7|12628.7|12627.1|327
1633113300000|2021-10-01 18:35:00|12629.3|12628|12629.9|12627.8|12630.7|12629|12628.8|12627.1|320
1633113600000|2021-10-01 18:40:00|12629.8|12627.7|12632.3|12631|12633.9|12632.2|12628.9|12627.2|469
1633113900000|2021-10-01 18:45:00|12632.2|12630.9|12631.9|12630.6|12634.2|12632.6|12631|12629.7|414
1633114200000|2021-10-01 18:50:00|12631.8|12630.5|12634.4|12633.1|12636.9|12634.8|12631.2|12629.9|560
1633114500000|2021-10-01 18:55:00|12634.5|12633.2|12637.6|12636.3|12637.8|12636.5|12632.8|12631.5|518
1633114800000|2021-10-01 19:00:00|12637.4|12636.1|12636.9|12635.6|12637.5|12636.2|12634.5|12633.2|468
1633115100000|2021-10-01 19:05:00|12637|12635.7|12638.2|12636.9|12639.1|12637.8|12635.1|12633.4|330
1633115400000|2021-10-01 19:10:00|12638.3|12637|12633.9|12631.8|12639.1|12637.6|12633.5|12631.8|397
1633115700000|2021-10-01 19:15:00|12633.2|12631.9|12635.2|12633.9|12637.4|12635.6|12632.1|12630.4|340
1633116000000|2021-10-01 19:20:00|12635.1|12633.8|12637.1|12635|12637.3|12635.6|12634.1|12632.5|430
1633116300000|2021-10-01 19:25:00|12636.7|12635.4|12641.5|12640.2|12641.9|12640.6|12636.4|12634.7|471
1633116600000|2021-10-01 19:30:00|12641.6|12640.3|12641.2|12639.9|12644.5|12643.2|12640.3|12639|448
1633116900000|2021-10-01 19:35:00|12641.4|12640.1|12643.9|12642.6|12645.5|12644.2|12640.8|12639.3|476
1633117200000|2021-10-01 19:40:00|12644|12642.7|12643.3|12642|12644.4|12642.7|12641.4|12639.8|469
1633117500000|2021-10-01 19:45:00|12643.5|12642.2|12640.4|12639.1|12644.5|12643.2|12639.6|12638.2|605
1633117800000|2021-10-01 19:50:00|12640.5|12639.2|12639.3|12638|12643.2|12641.8|12636.7|12635.3|600
1633118100000|2021-10-01 19:55:00|12639.4|12638.1|12638|12636.7|12642.5|12640.8|12637.3|12635.9|698
1633118400000|2021-10-01 20:00:00|12637.6|12636.3|12636.2|12634.1|12638|12636.3|12633.7|12631.6|446
1633118700000|2021-10-01 20:05:00|12636|12633.9|12634.4|12632.3|12636.3|12634.2|12634.4|12632.3|155
1633119000000|2021-10-01 20:10:00|12634.5|12632.4|12637.7|12635.6|12638.2|12636.1|12633|12630.9|186
1633119300000|2021-10-01 20:15:00|12638.1|12636|12638.6|12636.5|12639.1|12637|12637.5|12635.5|147
1633119600000|2021-10-01 20:20:00|12638.8|12636.7|12635.5|12633.4|12639.3|12637.2|12634.7|12632.6|128
1633119900000|2021-10-01 20:25:00|12635.8|12633.7|12635.7|12633.6|12636.2|12634.1|12633|12630.9|319
1633120200000|2021-10-01 20:30:00|12635.6|12633.5|12637.3|12635.2|12637.7|12635.6|12635|12632.9|273
1633120500000|2021-10-01 20:35:00|12637.5|12635.4|12640.7|12638.6|12641|12638.9|12637|12634.9|216
1633120800000|2021-10-01 20:40:00|12640.6|12638.5|12639.5|12637.4|12640.7|12638.6|12635.9|12633.8|260
1633121100000|2021-10-01 20:45:00|12639.4|12637.3|12639.7|12637.6|12640.4|12638.3|12637.1|12635|239
1633121400000|2021-10-01 20:50:00|12639.8|12637.7|12641.3|12639.2|12644.5|12640.9|12637.2|12635.1|416
1633121700000|2021-10-01 20:55:00|12641.9|12639.8|12650.7|12643.7|12657.7|12650.7|12640.4|12636.6|413
1633291200000|2021-10-03 20:00:00|12647.7|12634.7|12647.7|12634.7|12647.7|12638.8|12646.7|12634.7|4
1633291800000|2021-10-03 20:10:00|12646|12637.5|12648|12635.5|12648|12639.2|12646|12634.7|8
1633292100000|2021-10-03 20:15:00|12647.7|12639.2|12648|12635.5|12648|12639.2|12647.7|12635.5|2
1633293000000|2021-10-03 20:30:00|12652.2|12639.2|12648|12635.5|12652.2|12639.2|12648|12635.5|3
1633293300000|2021-10-03 20:35:00|12646.5|12638|12644.8|12636.3|12646.5|12638|12644.8|12636.3|2
1633293600000|2021-10-03 20:40:00|12645.1|12635.5|12644.5|12636|12645.4|12636.9|12644.5|12635.5|6
1633293900000|2021-10-03 20:45:00|12643.4|12635.5|12643.4|12635.5|12647.4|12635.5|12643.4|12634.4|3
1633294200000|2021-10-03 20:50:00|12649.3|12636.3|12644.7|12641.6|12649.3|12641.7|12644.5|12636|8
1633294500000|2021-10-03 20:55:00|12647.1|12641.2|12645.6|12642.5|12648.6|12642.6|12645.6|12640.1|10
1633294800000|2021-10-03 21:00:00|12645.7|12642.6|12645.8|12642.7|12648.7|12642.7|12645.1|12636.9|16
1633295100000|2021-10-03 21:05:00|12645.7|12642.6|12645.4|12642.3|12648.8|12642.7|12645.1|12636.6|79
1633295400000|2021-10-03 21:10:00|12645.1|12642|12648.5|12640.2|12648.8|12642.4|12644.7|12639.4|65
1633295700000|2021-10-03 21:15:00|12648.7|12640.6|12645.2|12642.1|12650.5|12642.3|12645.1|12639.7|52
1633296000000|2021-10-03 21:20:00|12645.4|12642.3|12648|12641|12651.6|12642.5|12644.5|12636.5|149
1633296300000|2021-10-03 21:25:00|12645.3|12642.2|12645.2|12642.1|12648.7|12642.5|12644.7|12638.9|80
1633296600000|2021-10-03 21:30:00|12645.6|12642.5|12647.5|12641.3|12648.5|12642.5|12645|12640.3|55
1633296900000|2021-10-03 21:35:00|12647.7|12641.1|12645.2|12642.1|12648.3|12642.5|12644.9|12640.5|61
1633297200000|2021-10-03 21:40:00|12645.5|12642.4|12648.4|12641.3|12648.4|12642.5|12645|12640.6|40
1633297500000|2021-10-03 21:45:00|12648|12641|12646.4|12641.5|12648.4|12642.5|12645|12639.6|100
1633297800000|2021-10-03 21:50:00|12646.5|12641.8|12647.9|12640.9|12649.6|12643.1|12644.9|12639.9|152
1633298100000|2021-10-03 21:55:00|12648.1|12641.1|12651.4|12644.4|12654.9|12647.9|12647.2|12640.6|220
1633298400000|2021-10-03 22:00:00|12651.2|12644.2|12634.1|12631.6|12651.8|12644.8|12634|12629.1|753
1633298700000|2021-10-03 22:05:00|12633.8|12632|12630.6|12628.5|12635.2|12632.1|12628.6|12626.3|508
1633299000000|2021-10-03 22:10:00|12631.2|12629.1|12626.9|12624.8|12632|12629.1|12624.8|12622.7|297
1633299300000|2021-10-03 22:15:00|12626.8|12624.7|12624.9|12622.8|12628|12625.9|12624.8|12622.7|212
1633299600000|2021-10-03 22:20:00|12625.1|12623|12618.8|12616.7|12625.1|12623|12618.8|12616.7|253
1633299900000|2021-10-03 22:25:00|12618.9|12616.8|12619.1|12617|12620|12617.9|12615.3|12613.2|364
1633300200000|2021-10-03 22:30:00|12619|12616.9|12619.5|12617.4|12619.9|12617.8|12614.9|12612.8|458
1633300500000|2021-10-03 22:35:00|12619.4|12617.3|12619.6|12617.5|12620.3|12618.2|12617.6|12615.5|207
1633300800000|2021-10-03 22:40:00|12619.7|12617.6|12621.9|12619.8|12623.2|12621.1|12619.6|12617.5|284
1633301100000|2021-10-03 22:45:00|12621.7|12619.6|12622.5|12620.4|12623.3|12621.2|12621.1|12619|218
1633301400000|2021-10-03 22:50:00|12622.7|12620.6|12620.4|12618.3|12624.4|12622.3|12620.1|12618|189
1633301700000|2021-10-03 22:55:00|12620.3|12618.2|12622.7|12620.6|12624.1|12622|12620.3|12618.2|333
1633302000000|2021-10-03 23:00:00|12622.6|12620.5|12624.2|12622.1|12626.1|12624|12621.6|12619.5|305
1633302300000|2021-10-03 23:05:00|12624.3|12622.2|12622.1|12620|12626|12623.9|12621.8|12619.8|231
1633302600000|2021-10-03 23:10:00|12621.9|12619.8|12624.4|12622.3|12624.5|12622.8|12621.8|12619.8|249
1633302900000|2021-10-03 23:15:00|12624.1|12622|12625.9|12623.8|12626|12623.9|12623.5|12621.4|229
1633303200000|2021-10-03 23:20:00|12625.8|12623.7|12624.9|12622.8|12627.2|12625.4|12624.7|12622.7|205
1633303500000|2021-10-03 23:25:00|12625|12622.9|12623.5|12622.2|12625.2|12623.1|12623.4|12621.6|170
1633303800000|2021-10-03 23:30:00|12623.6|12621.4|12624.4|12622.3|12624.4|12622.3|12622|12619.9|151
1633304100000|2021-10-03 23:35:00|12624.3|12622.2|12622.8|12620.7|12625.1|12623|12621.9|12619.8|162
1633304400000|2021-10-03 23:40:00|12622.9|12620.8|12626.8|12624.7|12626.8|12624.7|12622.4|12620.7|179
1633304700000|2021-10-03 23:45:00|12626.9|12624.8|12631.4|12629.3|12632.3|12630.4|12626.5|12624.6|263
1633305000000|2021-10-03 23:50:00|12631.5|12629.4|12629.2|12627.1|12631.6|12629.9|12627.8|12626.2|166
1633305300000|2021-10-03 23:55:00|12629.1|12627|12627.9|12625.8|12630.5|12628.6|12627.8|12625.7|168
1633305600000|2021-10-04 00:00:00|12628|12625.9|12626.7|12624.6|12629.3|12627.8|12625.6|12623.5|436
1633305900000|2021-10-04 00:05:00|12626.8|12624.7|12624|12621.9|12627.5|12625.8|12623.1|12621.5|348
1633306200000|2021-10-04 00:10:00|12624.1|12622|12620.8|12619.5|12624.1|12622.1|12619.6|12617.7|318
1633306500000|2021-10-04 00:15:00|12620.9|12619.6|12626.4|12625.1|12626.7|12625.1|12620.9|12619.6|447
1633306800000|2021-10-04 00:20:00|12626.1|12624.8|12630.5|12629.2|12631.1|12629.3|12625.2|12623.5|413
1633307100000|2021-10-04 00:25:00|12630.4|12629.1|12632.6|12630.5|12632.7|12631|12629.4|12627.8|326
1633307400000|2021-10-04 00:30:00|12632.5|12630.4|12633.3|12631.2|12633.4|12631.7|12630.5|12628.9|344
1633307700000|2021-10-04 00:35:00|12633|12631.7|12638.8|12636.7|12638.9|12636.9|12631.9|12630.3|541
1633308000000|2021-10-04 00:40:00|12638.9|12636.8|12640.6|12639.3|12641|12639.3|12637.5|12635.7|309
1633308300000|2021-10-04 00:45:00|12641.1|12639|12642.7|12640.6|12643.5|12641.9|12639.3|12637.9|323
1633308600000|2021-10-04 00:50:00|12642.6|12640.5|12645.1|12643|12645.4|12643.8|12640.5|12638.8|467
1633308900000|2021-10-04 00:55:00|12645|12642.9|12644.6|12642.5|12646.8|12645.2|12644.1|12642.3|328
1633309200000|2021-10-04 01:00:00|12644.5|12642.4|12648.4|12646.3|12648.5|12646.6|12644|12642.3|247
1633309500000|2021-10-04 01:05:00|12648.5|12646.4|12649.6|12648.3|12650|12648.4|12646.9|12645.2|320
1633309800000|2021-10-04 01:10:00|12649.7|12648.4|12646.7|12644.6|12650.2|12648.4|12645.8|12644.3|206
1633310100000|2021-10-04 01:15:00|12646.6|12644.5|12642.8|12640.7|12646.6|12644.8|12641|12638.9|372
1633310400000|2021-10-04 01:20:00|12642.9|12640.8|12639.5|12637.4|12643.5|12641.8|12638.5|12636.9|346
1633310700000|2021-10-04 01:25:00|12639.4|12637.3|12636.1|12634|12639.5|12637.9|12635.2|12633.3|375
1633311000000|2021-10-04 01:30:00|12636|12633.9|12640.2|12638.9|12640.5|12639|12635.1|12633.4|486
1633311300000|2021-10-04 01:35:00|12640|12638.7|12647.3|12645.2|12648.7|12646.8|12639.5|12637.8|525
1633311600000|2021-10-04 01:40:00|12647.4|12645.3|12647.5|12645.4|12651.6|12649.5|12646.9|12645.1|612
1633311900000|2021-10-04 01:45:00|12647.7|12645.6|12648.6|12646.5|12648.7|12646.9|12645.5|12644.2|496
1633312200000|2021-10-04 01:50:00|12648|12646.7|12654.6|12652.5|12656|12653.9|12648|12646.2|574
1633312500000|2021-10-04 01:55:00|12654.9|12652.8|12649.5|12647.4|12655.3|12653.6|12647.9|12645.8|613
1633312800000|2021-10-04 02:00:00|12649.4|12647.3|12649.6|12647.5|12652.2|12650.4|12648.7|12646.6|557
1633313100000|2021-10-04 02:05:00|12649.8|12647.7|12650.7|12648.6|12653.2|12651.5|12648.7|12646.9|472
1633313400000|2021-10-04 02:10:00|12650.4|12648.3|12646.9|12644.8|12650.7|12648.9|12645.2|12643.5|408
1633313700000|2021-10-04 02:15:00|12646.5|12645.2|12643.6|12641.5|12649.2|12647.6|12643.1|12641.2|476
1633314000000|2021-10-04 02:20:00|12643.5|12641.4|12643.9|12642.6|12645|12643.3|12641.4|12639.4|504
1633314300000|2021-10-04 02:25:00|12644|12642.7|12639.9|12637.8|12645|12643.4|12639.1|12637.1|394
1633314600000|2021-10-04 02:30:00|12640|12637.9|12638.6|12636.5|12640|12638|12637.4|12635.6|386
1633314900000|2021-10-04 02:35:00|12638.4|12637.1|12635.9|12633.8|12639.9|12638.5|12635.4|12633.6|315
1633315200000|2021-10-04 02:40:00|12635.8|12633.7|12632.4|12631.1|12636.5|12634.7|12631.6|12629.9|486
1633315500000|2021-10-04 02:45:00|12632.5|12631.2|12633.4|12632.1|12635.5|12633.9|12632.5|12631.2|408
1633315800000|2021-10-04 02:50:00|12633.5|12632.2|12632.6|12631.3|12634.7|12632.9|12631.7|12629.7|268
1633316100000|2021-10-04 02:55:00|12632.7|12631.4|12635.9|12634.6|12636.6|12634.8|12632.7|12630.9|257
1633316400000|2021-10-04 03:00:00|12636|12634.7|12634.3|12633|12636.8|12635.2|12633.9|12632.3|396
1633316700000|2021-10-04 03:05:00|12634.5|12632.4|12634|12631.9|12635.2|12633.6|12632.4|12630.6|365
1633317000000|2021-10-04 03:10:00|12633.8|12631.7|12636.2|12634.1|12638.6|12636.8|12633.4|12631.7|381
1633317300000|2021-10-04 03:15:00|12636.1|12634|12633.3|12632|12636.4|12634.5|12632.8|12631.1|457
1633317600000|2021-10-04 03:20:00|12633.8|12631.7|12634.3|12633|12635.3|12633.7|12632.7|12631.2|290
1633317900000|2021-10-04 03:25:00|12634.4|12633.1|12636|12633.9|12636.2|12634.5|12632.8|12631.1|321
1633318200000|2021-10-04 03:30:00|12635.9|12633.8|12634|12632.7|12636.6|12634.9|12633.8|12632.3|369
1633318500000|2021-10-04 03:35:00|12633.9|12632.6|12634.9|12633.6|12636.2|12634.5|12633.9|12632.3|334
1633318800000|2021-10-04 03:40:00|12635.4|12633.3|12635|12633.7|12635.8|12634.4|12633.9|12632.3|283
1633319100000|2021-10-04 03:45:00|12635.5|12634.2|12634.1|12632.8|12635.7|12634.3|12633.4|12631.7|287
1633319400000|2021-10-04 03:50:00|12634|12632.7|12632.4|12631.1|12635.3|12633.6|12631.8|12630.1|291
1633319700000|2021-10-04 03:55:00|12632.5|12631.2|12633|12631.7|12634.8|12633.4|12631.6|12630|360
1633320000000|2021-10-04 04:00:00|12633.1|12631.8|12634.4|12632.3|12634.6|12632.8|12631.6|12630|266
1633320300000|2021-10-04 04:05:00|12633.9|12632.6|12632.2|12630.9|12635.5|12633.8|12632.2|12630.6|326
1633320600000|2021-10-04 04:10:00|12632.3|12631|12630.4|12629.1|12632.9|12631.4|12630|12628.5|229
1633320900000|2021-10-04 04:15:00|12630.2|12628.9|12627.3|12626|12631|12629.2|12626.8|12625|283
1633321200000|2021-10-04 04:20:00|12627.2|12625.9|12627.6|12625.5|12627.7|12626|12625.1|12623.5|320
1633321500000|2021-10-04 04:25:00|12627.3|12626|12626.7|12624.6|12627.4|12626|12624.2|12622.1|260
1633321800000|2021-10-04 04:30:00|12626.6|12624.5|12624.5|12622.4|12627.2|12625.2|12623.8|12622.2|321
1633322100000|2021-10-04 04:35:00|12623.8|12622.5|12622.8|12620.7|12625.9|12624.2|12622.2|12620.4|333
1633322400000|2021-10-04 04:40:00|12622.9|12620.8|12621.4|12620.1|12624.1|12622.5|12621.4|12619.6|289
1633322700000|2021-10-04 04:45:00|12621.5|12620.2|12620.9|12619.6|12621.5|12620.2|12618.9|12617.1|317
1633323000000|2021-10-04 04:50:00|12621|12619.7|12620.4|12618.3|12621.8|12620.1|12619.6|12617.9|172
1633323300000|2021-10-04 04:55:00|12620.5|12618.4|12620.5|12619.2|12621.3|12619.5|12619.7|12617.9|193
1633323600000|2021-10-04 05:00:00|12620.3|12619|12618.9|12616.8|12620.9|12619.3|12615.8|12614.1|422
1633323900000|2021-10-04 05:05:00|12618.3|12617|12617.6|12616.3|12620.5|12618.7|12617.2|12615.6|333
1633324200000|2021-10-04 05:10:00|12617.8|12616.5|12618.8|12616.7|12619.3|12617.8|12616.7|12614.9|368
1633324500000|2021-10-04 05:15:00|12618|12616.2|12619|12616.9|12619.8|12618.1|12616.9|12615.3|379
1633324800000|2021-10-04 05:20:00|12618.8|12616.7|12620.8|12619.5|12621.7|12620.1|12617.6|12615.9|385
1633325100000|2021-10-04 05:25:00|12620.9|12619.6|12620.5|12618.4|12621.2|12619.6|12619.2|12617.4|323
1633325400000|2021-10-04 05:30:00|12620.4|12618.3|12624.1|12622|12624.7|12623|12619.9|12618.3|304
1633325700000|2021-10-04 05:35:00|12623.6|12621.5|12624.1|12622|12624.3|12622.7|12621.5|12619.8|318
1633326000000|2021-10-04 05:40:00|12623.7|12622.4|12626.2|12624.1|12627.4|12625.7|12623.4|12621.8|389
1633326300000|2021-10-04 05:45:00|12626.5|12624.4|12625.1|12623|12627.9|12625.8|12624.7|12623|370
1633326600000|2021-10-04 05:50:00|12625|12622.9|12624.5|12623.2|12625.5|12624|12622.3|12620.7|388
1633326900000|2021-10-04 05:55:00|12624.7|12622.6|12629.2|12627.1|12631|12629.2|12624|12622.1|490
1633327200000|2021-10-04 06:00:00|12629.4|12627.3|12637.8|12635.7|12638.8|12636.7|12627.5|12625.9|791
1633327500000|2021-10-04 06:05:00|12637.7|12635.6|12641|12638.9|12641.1|12639.3|12637.4|12635.5|454
1633327800000|2021-10-04 06:10:00|12641.2|12639.1|12641.9|12639.8|12642.7|12640.9|12638|12636.3|663
1633328100000|2021-10-04 06:15:00|12642|12639.9|12641|12638.9|12644.6|12642.5|12639.9|12638|674
1633328400000|2021-10-04 06:20:00|12640.9|12638.8|12640.2|12638.1|12644.8|12642.7|12639.3|12637.2|560
1633328700000|2021-10-04 06:25:00|12640.1|12638|12634.3|12633|12641.2|12639.3|12633.2|12631.1|643
1633329000000|2021-10-04 06:30:00|12634.6|12632.5|12627.9|12626.6|12635|12633.4|12626.7|12624.6|666
1633329300000|2021-10-04 06:35:00|12628.3|12626.2|12627.1|12625|12628.8|12626.8|12625.3|12623.2|555
1633329600000|2021-10-04 06:40:00|12627|12624.9|12627.4|12625.3|12628.8|12627|12625.4|12623.7|498
1633329900000|2021-10-04 06:45:00|12627.3|12626|12632.4|12630.3|12634.5|12632.7|12627.3|12625.9|497
1633330200000|2021-10-04 06:50:00|12632.7|12630.6|12631.8|12630.5|12633.2|12631.8|12629.1|12627.6|517
1633330500000|2021-10-04 06:55:00|12631.9|12630.6|12635.8|12634.5|12636.9|12635.4|12631.7|12630.1|594
1633330800000|2021-10-04 07:00:00|12636.2|12634.1|12641.9|12639.8|12645.3|12643.3|12635.9|12634.1|1149
1633331100000|2021-10-04 07:05:00|12642.4|12640.3|12633.5|12632.2|12642.4|12640.3|12630.5|12628.4|1069
1633331400000|2021-10-04 07:10:00|12633.7|12631.6|12630.7|12629.4|12637.1|12635|12630.5|12628.9|977
1633331700000|2021-10-04 07:15:00|12630.6|12629.3|12637.6|12635.5|12638.8|12636.7|12628.9|12627.3|946
1633332000000|2021-10-04 07:20:00|12637.7|12636.4|12641.9|12640.6|12642.8|12641.2|12633.8|12632.1|961
1633332300000|2021-10-04 07:25:00|12641.8|12640.5|12639.1|12637|12643.5|12642.1|12638.1|12636.5|983
1633332600000|2021-10-04 07:30:00|12638.7|12637.4|12643.4|12642.1|12644.6|12642.9|12638.3|12636.5|969
1633332900000|2021-10-04 07:35:00|12644|12641.9|12641.1|12639|12647.6|12645.5|12640|12637.9|812
1633333200000|2021-10-04 07:40:00|12640.9|12638.8|12641.9|12639.8|12644.1|12642.3|12640.3|12638.6|756
1633333500000|2021-10-04 07:45:00|12642|12639.9|12636.8|12634.7|12644.9|12643.2|12634.4|12632.3|852
1633333800000|2021-10-04 07:50:00|12636.7|12634.6|12630.1|12628.8|12637.6|12635.9|12629.8|12628.5|744
1633334100000|2021-10-04 07:55:00|12630.4|12629.1|12628.6|12626.5|12631.3|12629.4|12626.3|12624.2|684
1633334400000|2021-10-04 08:00:00|12628.3|12626.2|12622|12619.9|12628.4|12626.6|12621.6|12619.8|771
1633334700000|2021-10-04 08:05:00|12622.3|12620.2|12626.1|12624|12626.5|12624.8|12619.6|12617.7|744
1633335000000|2021-10-04 08:10:00|12626.2|12624.1|12622.4|12620.3|12626.4|12624.7|12619.6|12617.9|618
1633335300000|2021-10-04 08:15:00|12622.3|12620.2|12622|12620.7|12622.7|12620.9|12619.5|12617.7|533
1633335600000|2021-10-04 08:20:00|12622.3|12620.2|12623.2|12621.1|12623.9|12622.2|12617.7|12616.1|586
1633335900000|2021-10-04 08:25:00|12623.1|12621|12631|12629.7|12631.3|12629.7|12622.8|12621|671
1633336200000|2021-10-04 08:30:00|12631.2|12629.9|12633.1|12631|12636.1|12634.5|12627.1|12625.3|708
1633336500000|2021-10-04 08:35:00|12632.9|12630.8|12633.1|12631.8|12635.6|12634.3|12631.7|12629.8|730
1633336800000|2021-10-04 08:40:00|12633|12631.7|12632.7|12630.6|12633.1|12631.8|12627.1|12625.6|641
1633337100000|2021-10-04 08:45:00|12632.9|12630.8|12629.8|12628.5|12634.3|12632.6|12628.1|12626.7|520
1633337400000|2021-10-04 08:50:00|12629.7|12628.4|12626.2|12624.9|12630.3|12628.9|12623.3|12622|564
1633337700000|2021-10-04 08:55:00|12626|12624.7|12622.6|12620.5|12627.5|12625.8|12620.4|12618.8|537
1633338000000|2021-10-04 09:00:00|12622|12620.7|12615|12612.9|12622.8|12621.1|12611.7|12609.8|883
1633338300000|2021-10-04 09:05:00|12614.6|12612.5|12614.3|12612.2|12615.4|12613.5|12610.8|12609.1|706
1633338600000|2021-10-04 09:10:00|12614|12611.9|12611.5|12609.4|12614|12612|12610.4|12608.6|617
1633338900000|2021-10-04 09:15:00|12611.6|12609.5|12609.3|12608|12613|12611.4|12608.6|12606.9|593
1633339200000|2021-10-04 09:20:00|12609.2|12607.9|12611.3|12609.2|12612.6|12611|12605.8|12604.3|490
1633339500000|2021-10-04 09:25:00|12611|12609.7|12612|12609.9|12614.3|12612.6|12609.8|12608.2|669
1633339800000|2021-10-04 09:30:00|12611.9|12609.8|12613.7|12611.6|12617|12615.4|12610.8|12609|625
1633340100000|2021-10-04 09:35:00|12613.3|12612|12616.5|12615.2|12617.6|12615.9|12612.9|12611.2|506
1633340400000|2021-10-04 09:40:00|12616.9|12614.8|12614.4|12613.1|12616.9|12615.3|12612.1|12610.4|430
1633340700000|2021-10-04 09:45:00|12614.3|12613|12613|12611.7|12617|12615.4|12611.7|12610|438
1633341000000|2021-10-04 09:50:00|12612.9|12611.6|12616.5|12615.2|12616.8|12615.5|12609.4|12608.1|575
1633341300000|2021-10-04 09:55:00|12616.4|12615.1|12616.6|12615.3|12618.4|12617|12615.2|12613.9|488
1633341600000|2021-10-04 10:00:00|12616.7|12615.4|12618.6|12616.5|12620.2|12618.4|12616.6|12615.3|449
1633341900000|2021-10-04 10:05:00|12618.2|12616.9|12615.7|12614.4|12619.5|12617.9|12613.9|12612.6|466
1633342200000|2021-10-04 10:10:00|12615.6|12614.3|12614.8|12613.5|12618.4|12616.9|12613.4|12612.1|511
1633342500000|2021-10-04 10:15:00|12614.9|12613.6|12618.9|12617.6|12619.4|12618.1|12613.9|12612.3|440
1633342800000|2021-10-04 10:20:00|12619|12617.7|12624.2|12622.9|12624.8|12623.5|12618.8|12617.5|446
1633343100000|2021-10-04 10:25:00|12624|12622.7|12621.1|12619.8|12628.7|12627.2|12620.8|12619.5|490
1633343400000|2021-10-04 10:30:00|12621|12619.7|12622.1|12620.8|12623.2|12621.7|12619.4|12617.7|394
1633343700000|2021-10-04 10:35:00|12622.2|12620.9|12622.7|12621.4|12623.4|12622|12621.1|12619.5|352
1633344000000|2021-10-04 10:40:00|12622.9|12621.6|12626.2|12624.9|12627.8|12626.5|12622.6|12621.1|424
1633344300000|2021-10-04 10:45:00|12626.9|12625.6|12625.8|12623.7|12629|12627.4|12625.3|12623.7|418
1633344600000|2021-10-04 10:50:00|12626|12623.9|12620.7|12619.4|12626|12624.7|12619.8|12618.2|440
1633344900000|2021-10-04 10:55:00|12620.6|12619.3|12616.4|12614.3|12620.9|12619.3|12614.8|12613.4|414
1633345200000|2021-10-04 11:00:00|12616.5|12614.4|12619.1|12617.8|12619.2|12617.9|12615|12613.6|456
1633345500000|2021-10-04 11:05:00|12619.5|12618.2|12625.3|12624|12628.5|12626.7|12619.5|12618.2|582
1633345800000|2021-10-04 11:10:00|12625.2|12623.9|12627.8|12625.7|12629.1|12627.3|12622.9|12621.1|580
1633346100000|2021-10-04 11:15:00|12627.5|12626.2|12622|12620.7|12628.2|12626.4|12621.4|12620.1|476
1633346400000|2021-10-04 11:20:00|12622.4|12620.3|12614.9|12613.6|12622.4|12621|12614.3|12613|497
1633346700000|2021-10-04 11:25:00|12614.7|12613.4|12616|12614.7|12616.5|12615.2|12612.4|12610.8|519
1633347000000|2021-10-04 11:30:00|12616.1|12614.8|12616.8|12615.5|12618.2|12616.9|12612.4|12611|443
1633347300000|2021-10-04 11:35:00|12616.9|12615.6|12613.7|12612.4|12618.7|12617.4|12613.1|12611.8|474
1633347600000|2021-10-04 11:40:00|12613.8|12612.5|12615|12612.9|12617.8|12616.1|12612|12610.3|451
1633347900000|2021-10-04 11:45:00|12615.1|12613|12613.8|12612.5|12615.6|12613.9|12611|12609.7|488
1633348200000|2021-10-04 11:50:00|12614|12612.7|12612.2|12610.9|12614.7|12613.4|12611.3|12609.7|467
1633348500000|2021-10-04 11:55:00|12612.5|12611.2|12609.2|12607.9|12613|12611.7|12607.6|12605.9|472
1633348800000|2021-10-04 12:00:00|12609.1|12607.8|12607.8|12606.5|12611.7|12610.2|12607.4|12606.1|578
1633349100000|2021-10-04 12:05:00|12607.9|12606.6|12601.5|12600.2|12608|12606.7|12601.1|12599.7|598
1633349400000|2021-10-04 12:10:00|12601.7|12600.4|12606|12604.7|12607|12605.4|12599.9|12598.5|525
1633349700000|2021-10-04 12:15:00|12605.7|12604.4|12606.4|12605.1|12607.4|12606.1|12603.9|12602.3|557
1633350000000|2021-10-04 12:20:00|12606.7|12605.4|12608.9|12607.6|12610|12608.7|12603.1|12601.5|504
1633350300000|2021-10-04 12:25:00|12608.8|12607.5|12605.9|12603.8|12609.1|12607.8|12603.1|12601.8|532
1633350600000|2021-10-04 12:30:00|12605.6|12603.5|12616.3|12615|12616.6|12615|12605.6|12603.5|764
1633350900000|2021-10-04 12:35:00|12616.2|12614.9|12613.7|12612.4|12616.6|12614.9|12611.3|12609.7|511
1633351200000|2021-10-04 12:40:00|12613.6|12612.3|12610.4|12609.1|12613.6|12612.3|12608.8|12607.1|614
1633351500000|2021-10-04 12:45:00|12610.6|12609.3|12609|12607.7|12611.8|12610.1|12606.2|12604.9|561
1633351800000|2021-10-04 12:50:00|12608.9|12607.6|12601.4|12599.3|12610.1|12608.5|12598.4|12596.5|701
1633352100000|2021-10-04 12:55:00|12601.5|12599.4|12599.1|12597.8|12601.6|12599.9|12594.2|12592.1|738
1633352400000|2021-10-04 13:00:00|12599.2|12597.9|12600.8|12599.5|12602.2|12600.6|12594.4|12593|803
1633352700000|2021-10-04 13:05:00|12600.7|12599.4|12600.7|12599.4|12601.4|12599.7|12595.3|12593.7|652
1633353000000|2021-10-04 13:10:00|12600.8|12599.5|12594.7|12593.4|12601.5|12600.2|12593.5|12592|700
1633353300000|2021-10-04 13:15:00|12594.6|12593.3|12598.4|12597.1|12600.2|12598.9|12594.4|12593.1|566
1633353600000|2021-10-04 13:20:00|12598.5|12597.2|12590.5|12589.2|12600.4|12599|12590.3|12588.7|552
1633353900000|2021-10-04 13:25:00|12590.6|12589.3|12590.6|12589.3|12593.4|12592|12589.6|12588.3|521
1633354200000|2021-10-04 13:30:00|12590.5|12589.2|12589.2|12587.9|12593.2|12591.6|12587.1|12585.4|1191
1633354500000|2021-10-04 13:35:00|12589.4|12588.1|12581.8|12580.5|12593.4|12591.7|12580.9|12578.8|1216
1633354800000|2021-10-04 13:40:00|12582.3|12580.2|12581.3|12580|12589.1|12587.6|12580.4|12578.6|1193
1633355100000|2021-10-04 13:45:00|12581.4|12580.1|12576.7|12574.6|12582.6|12581.2|12576|12574.4|981
1633355400000|2021-10-04 13:50:00|12576.4|12575.1|12576.3|12575|12585.5|12583.4|12576.1|12574.5|1171
1633355700000|2021-10-04 13:55:00|12576.7|12575.4|12569.6|12567.5|12577.2|12575.9|12562.1|12560.2|1072
1633356000000|2021-10-04 14:00:00|12570.2|12568.1|12568.3|12567|12570.8|12568.7|12562.5|12560.7|1336
1633356300000|2021-10-04 14:05:00|12568.2|12566.9|12560|12557.9|12568.7|12567.2|12558.9|12557.2|1096
1633356600000|2021-10-04 14:10:00|12560.1|12558|12561.9|12560.6|12563.4|12562|12558.4|12557.1|1056
1633356900000|2021-10-04 14:15:00|12561.6|12560.3|12576|12574.7|12579.2|12577.4|12559.5|12558|1152
1633357200000|2021-10-04 14:20:00|12575.9|12574.6|12572.4|12571.1|12576.6|12574.8|12570.2|12568.5|1030
1633357500000|2021-10-04 14:25:00|12572.7|12571.4|12575|12573.7|12575.3|12573.7|12571.7|12570|965
1633357800000|2021-10-04 14:30:00|12574.9|12573.6|12576.5|12575.2|12576.9|12575.3|12572.5|12570.8|1040
1633358100000|2021-10-04 14:35:00|12576.6|12575.3|12584|12582.7|12584.2|12582.9|12575.8|12574.3|1327
1633358400000|2021-10-04 14:40:00|12584.4|12582.3|12576.9|12575.6|12584.4|12582.6|12575.3|12573.8|1050
1633358700000|2021-10-04 14:45:00|12577|12575.7|12568.2|12566.9|12578|12576.5|12563.9|12561.8|1073
1633359000000|2021-10-04 14:50:00|12568.3|12567|12578|12576.7|12580.9|12579.3|12564.7|12563.1|1064
1633359300000|2021-10-04 14:55:00|12577.6|12576.3|12574.8|12573.5|12581.9|12580.2|12570.2|12568.4|1293
1633359600000|2021-10-04 15:00:00|12574.7|12573.4|12579.3|12577.2|12584.7|12583|12574.5|12573|1203
1633359900000|2021-10-04 15:05:00|12579.4|12577.3|12582.9|12581.6|12586.2|12584.3|12578.6|12577.3|998
1633360200000|2021-10-04 15:10:00|12582.8|12581.5|12580.7|12579.4|12587.3|12585.5|12580.4|12578.4|853
1633360500000|2021-10-04 15:15:00|12580.8|12579.5|12587.2|12585.9|12587.8|12586.3|12580.2|12578.6|875
1633360800000|2021-10-04 15:20:00|12587.6|12585.5|12589.7|12588.4|12593.3|12591.7|12586.8|12585.5|776
1633361100000|2021-10-04 15:25:00|12589.8|12588.5|12585.8|12584.5|12590.6|12589.3|12585.8|12584.5|757
1633361400000|2021-10-04 15:30:00|12586|12584.7|12585.6|12584.3|12587.5|12586.2|12581.7|12580.4|974
1633361700000|2021-10-04 15:35:00|12585.5|12584.2|12586.5|12585.2|12589.4|12587.8|12582.7|12581.4|954
1633362000000|2021-10-04 15:40:00|12586.6|12585.3|12583.6|12582.3|12587.1|12585.5|12580.5|12578.5|813
1633362300000|2021-10-04 15:45:00|12583.5|12582.2|12580.2|12578.9|12584.9|12583.6|12579.5|12577.8|875
1633362600000|2021-10-04 15:50:00|12580.3|12579|12575|12573.7|12584.2|12582.5|12574.7|12573.2|777
1633362900000|2021-10-04 15:55:00|12575.4|12573.3|12574.9|12573.6|12577.8|12576.3|12572|12570.3|805
1633363200000|2021-10-04 16:00:00|12575|12573.7|12573.8|12572.5|12576.7|12575|12571.1|12569.6|729
1633363500000|2021-10-04 16:05:00|12573.7|12572.4|12571.6|12570.3|12576.1|12574.8|12571.2|12569.9|647
1633363800000|2021-10-04 16:10:00|12571.5|12570.2|12571.4|12570.1|12576.1|12574.6|12571.3|12569.8|655
1633364100000|2021-10-04 16:15:00|12571.5|12570.2|12574|12572.7|12576.3|12575|12571.3|12570|601
1633364400000|2021-10-04 16:20:00|12574.3|12573|12578.4|12577.1|12578.7|12577.2|12572.7|12570.9|654
1633364700000|2021-10-04 16:25:00|12578.2|12576.9|12572.4|12571.1|12578.2|12576.9|12571.1|12569.8|667
1633365000000|2021-10-04 16:30:00|12572.3|12571|12573.8|12572.5|12575.4|12574.1|12571.7|12570.4|711
1633365300000|2021-10-04 16:35:00|12574.1|12572.8|12578.6|12577.3|12579.9|12578.6|12573.7|12572.2|754
1633365600000|2021-10-04 16:40:00|12578.5|12577.2|12582|12580.7|12582.9|12581.3|12578.5|12576.8|611
1633365900000|2021-10-04 16:45:00|12581.9|12580.6|12576.7|12575.4|12583.5|12582.2|12576.3|12574.9|690
1633366200000|2021-10-04 16:50:00|12576.5|12575.2|12577.5|12576.2|12581.3|12579.8|12575.7|12574.3|730
1633366500000|2021-10-04 16:55:00|12577.7|12576.4|12579.6|12578.3|12579.8|12578.5|12575.9|12574.6|630
1633366800000|2021-10-04 17:00:00|12580|12578.7|12584.7|12583.4|12585.2|12583.6|12579.2|12577.6|652
1633367100000|2021-10-04 17:05:00|12584.6|12583.3|12578.7|12577.4|12585.5|12583.9|12577.9|12576.4|726
1633367400000|2021-10-04 17:10:00|12578.6|12577.3|12578|12576.7|12580.3|12579|12576.4|12575.1|627
1633367700000|2021-10-04 17:15:00|12577.9|12576.6|12572.9|12571.6|12579|12577.6|12572.8|12571|651
1633368000000|2021-10-04 17:20:00|12572.8|12571.5|12577|12575.7|12579.7|12578.1|12572.8|12571.2|574
1633368300000|2021-10-04 17:25:00|12577.5|12576.2|12579.5|12578.2|12579.9|12578.6|12575.2|12573.9|623
1633368600000|2021-10-04 17:30:00|12579.6|12578.3|12579.4|12578.1|12582.1|12580.8|12577.8|12576.5|690
1633368900000|2021-10-04 17:35:00|12579.3|12578|12578.1|12576.8|12581.6|12580.3|12577.9|12576.6|495
1633369200000|2021-10-04 17:40:00|12578.4|12577.1|12583.8|12582.5|12584|12582.6|12578.4|12577.1|605
1633369500000|2021-10-04 17:45:00|12584.1|12582.8|12579.4|12578.1|12585.4|12584|12578.5|12576.7|608
1633369800000|2021-10-04 17:50:00|12579.5|12578.2|12581.8|12580.5|12582.7|12581.4|12577.8|12576.5|519
1633370100000|2021-10-04 17:55:00|12581.5|12580.2|12583.7|12582.4|12583.8|12582.5|12581.2|12579.9|404
1633370400000|2021-10-04 18:00:00|12583.4|12582.1|12581.9|12580.6|12585.2|12583.7|12580.3|12579|941
1633370700000|2021-10-04 18:05:00|12581.7|12580.4|12582.3|12581|12584.2|12582.9|12580|12578.2|673
1633371000000|2021-10-04 18:10:00|12582.1|12580.8|12586.1|12584.8|12586.8|12585.3|12581.5|12580.2|664
1633371300000|2021-10-04 18:15:00|12586.4|12584.3|12586.3|12585|12588.6|12586.7|12584.9|12583.4|735
1633371600000|2021-10-04 18:20:00|12586.4|12585.1|12579.3|12577.2|12586.8|12585.2|12577.4|12575.6|763
1633371900000|2021-10-04 18:25:00|12579.2|12577.1|12583.3|12582|12585.6|12584.3|12579.2|12577.1|737
1633372200000|2021-10-04 18:30:00|12583.4|12582.1|12583.8|12582.5|12586.3|12585|12581.7|12580.4|727
1633372500000|2021-10-04 18:35:00|12583.7|12582.4|12582.2|12580.9|12585.6|12584.3|12581.6|12580.3|738
1633372800000|2021-10-04 18:40:00|12582.4|12581.1|12580|12578.7|12584.1|12582.8|12580|12578.7|673
1633373100000|2021-10-04 18:45:00|12580.1|12578.8|12577.9|12576.6|12581.1|12579.8|12577.7|12576.4|488
1633373400000|2021-10-04 18:50:00|12577.8|12576.5|12581.3|12580|12582.7|12581.4|12577.8|12576.5|576
1633373700000|2021-10-04 18:55:00|12581.4|12580.1|12582.5|12581.2|12582.5|12581.2|12579.3|12578|677
1633374000000|2021-10-04 19:00:00|12582.4|12581.1|12581.5|12580.2|12582.8|12581.5|12579.3|12578|565
1633374300000|2021-10-04 19:05:00|12581.6|12580.3|12586.7|12585.4|12587.7|12586.1|12580|12578.7|480
1633374600000|2021-10-04 19:10:00|12586.6|12585.3|12585.6|12584.3|12590.5|12588.7|12584.7|12583.1|632
1633374900000|2021-10-04 19:15:00|12585.7|12584.4|12588.1|12586.8|12589.4|12588.1|12582.4|12581.1|689
1633375200000|2021-10-04 19:20:00|12588|12586.7|12587.1|12585.8|12591|12589.7|12586.4|12585.1|660
1633375500000|2021-10-04 19:25:00|12587.4|12586.1|12586.1|12584.8|12588.1|12586.8|12584.2|12582.7|578
1633375800000|2021-10-04 19:30:00|12586|12584.7|12584.1|12582.8|12586.6|12585.2|12582.2|12580.6|668
1633376100000|2021-10-04 19:35:00|12584.3|12583|12585.1|12583.8|12585.5|12584.2|12582.1|12580.8|691
1633376400000|2021-10-04 19:40:00|12585.2|12583.9|12580.3|12579|12586.6|12585.3|12579.1|12577.1|918
1633376700000|2021-10-04 19:45:00|12580.2|12578.9|12581.7|12580.4|12581.9|12580.6|12578.9|12577.6|693
1633377000000|2021-10-04 19:50:00|12582.2|12580.9|12585.2|12583.9|12586.7|12585.3|12581.9|12580.6|866
1633377300000|2021-10-04 19:55:00|12585|12583.7|12578.8|12577.5|12585.2|12583.9|12578.3|12577|835
1633377600000|2021-10-04 20:00:00|12578.9|12577.6|12581.2|12579.9|12581.5|12579.9|12578.6|12577.2|485
1633377900000|2021-10-04 20:05:00|12581.1|12579.8|12584|12582.7|12584.5|12582.8|12579.8|12578.5|286
1633378200000|2021-10-04 20:10:00|12584.1|12582.8|12582.5|12581.2|12586.3|12584.6|12582.5|12581.2|247
1633378500000|2021-10-04 20:15:00|12582.6|12581.3|12584.8|12583.5|12585.3|12583.6|12582.5|12580.9|178
1633378800000|2021-10-04 20:20:00|12584.9|12583.6|12588.1|12586.8|12589.8|12588.4|12584.8|12583.5|200
1633379100000|2021-10-04 20:25:00|12588.4|12587.1|12587.9|12586.6|12589|12587.7|12587.8|12586.4|116
1633379400000|2021-10-04 20:30:00|12587.7|12586.4|12588.7|12586.6|12591.3|12589.7|12586.7|12584.9|226
1633379700000|2021-10-04 20:35:00|12588.6|12586.5|12589.1|12587.8|12590.7|12588.7|12588.1|12586.5|130
1633380000000|2021-10-04 20:40:00|12589.3|12588|12589.1|12587|12590.7|12589.4|12587.7|12586|171
1633380300000|2021-10-04 20:45:00|12589.2|12587.1|12589.8|12587.7|12590.8|12588.7|12589|12586.9|185
1633380600000|2021-10-04 20:50:00|12589.7|12587.6|12589.8|12587.7|12590.9|12588.8|12588.6|12586.5|286
1633380900000|2021-10-04 20:55:00|12590.1|12588|12590.4|12587.5|12591.8|12589.7|12589.3|12584.7|332
1633381200000|2021-10-04 21:00:00|12590.3|12587.3|12593.6|12587|12593.7|12587.4|12590.1|12586.8|23
1633381500000|2021-10-04 21:05:00|12594.1|12587.1|12593.8|12586.8|12594.6|12589.2|12590.1|12583.1|116
1633381800000|2021-10-04 21:10:00|12592.9|12585.9|12593|12586|12593.7|12586.7|12591.4|12584.4|69
1633382100000|2021-10-04 21:15:00|12591|12584|12592|12585|12592.8|12585.8|12589.9|12583.4|75
1633382400000|2021-10-04 21:20:00|12592.1|12585.1|12592.2|12585.2|12592.9|12585.9|12591.3|12584.4|59
1633382700000|2021-10-04 21:25:00|12593|12586|12590.6|12584.9|12593.6|12586.6|12587.9|12583.7|141
1633383000000|2021-10-04 21:30:00|12590.7|12584.8|12590.4|12585.9|12592.8|12587.1|12587.9|12583.4|190
1633383300000|2021-10-04 21:35:00|12590.6|12585.8|12588.6|12584.4|12592.1|12587.2|12588.1|12582.4|192
1633383600000|2021-10-04 21:40:00|12588.8|12584.3|12588.3|12584.7|12589.2|12584.9|12587.6|12584|65
1633383900000|2021-10-04 21:45:00|12587.7|12584.6|12591.7|12585.2|12592.2|12586.4|12587.7|12584.5|186
1633384200000|2021-10-04 21:50:00|12591.8|12585.3|12591.8|12584.9|12592.2|12585.7|12590.4|12584.5|129
1633384500000|2021-10-04 21:55:00|12591.9|12584.8|12590.4|12583.4|12592.8|12585.8|12588.4|12582.7|179
1633384800000|2021-10-04 22:00:00|12590.5|12583.5|12589.9|12587.6|12592.2|12588|12588|12583.2|395
1633385100000|2021-10-04 22:05:00|12590.2|12587.2|12589|12586.9|12590.8|12587.8|12588.7|12586.4|186
1633385400000|2021-10-04 22:10:00|12589.2|12587.1|12589.6|12587.5|12589.9|12587.6|12588.7|12586.6|153
1633385700000|2021-10-04 22:15:00|12589.5|12587.4|12587.9|12585.8|12589.6|12587.5|12587.6|12585.5|116
1633386000000|2021-10-04 22:20:00|12587.8|12585.7|12587.2|12585.1|12588.1|12586|12586.8|12584.5|106
1633386300000|2021-10-04 22:25:00|12587.3|12585.2|12586.3|12584.2|12587.4|12585.4|12585.8|12583.7|83
1633386600000|2021-10-04 22:30:00|12586.5|12584.4|12586.4|12584.3|12586.6|12584.5|12586.1|12584|151
1633386900000|2021-10-04 22:35:00|12586.3|12584.2|12588.6|12586.5|12588.9|12586.8|12586.3|12584.2|170
1633387200000|2021-10-04 22:40:00|12588.5|12586.4|12588.7|12586.6|12589.3|12587.2|12587|12584.9|144
1633387500000|2021-10-04 22:45:00|12588.6|12586.5|12588.4|12586.3|12588.6|12586.5|12587.5|12585.4|66
1633387800000|2021-10-04 22:50:00|12588.5|12586.4|12587.5|12585.4|12588.9|12586.8|12586.8|12585|134
1633388100000|2021-10-04 22:55:00|12587.6|12585.5|12590.2|12588.1|12590.3|12588.5|12586.3|12584.4|177
1633388400000|2021-10-04 23:00:00|12590.1|12588|12586.8|12585.5|12590.2|12588.1|12586.3|12584.3|219
1633388700000|2021-10-04 23:05:00|12587.2|12585.1|12588.5|12586.4|12588.6|12586.9|12587.2|12585.1|78
1633389000000|2021-10-04 23:10:00|12588.1|12586.8|12586|12583.9|12588.1|12586.8|12585.2|12583.2|142
1633389300000|2021-10-04 23:15:00|12585.9|12583.8|12588.5|12586.4|12588.8|12586.7|12585.8|12583.7|136
1633389600000|2021-10-04 23:20:00|12588.6|12586.5|12588.1|12586.8|12589.3|12587.6|12587.5|12586.1|135
1633389900000|2021-10-04 23:25:00|12588|12586.7|12591.8|12589.7|12591.9|12589.8|12588|12586.3|141
1633390200000|2021-10-04 23:30:00|12592.1|12590|12590.5|12589.2|12593.4|12591.7|12589.6|12587.7|205
1633390500000|2021-10-04 23:35:00|12590.4|12589.1|12590.3|12589|12591.8|12589.8|12589.5|12587.8|117
1633390800000|2021-10-04 23:40:00|12590.4|12589.1|12592.2|12590.1|12592.7|12590.9|12590.4|12588.7|199
1633391100000|2021-10-04 23:45:00|12592.3|12590.2|12591.6|12589.5|12592.5|12590.8|12590.5|12588.8|221
1633391400000|2021-10-04 23:50:00|12591.5|12589.4|12591.1|12589|12591.9|12589.9|12589.1|12587.5|138
1633391700000|2021-10-04 23:55:00|12591|12588.9|12591.4|12589.3|12594.2|12592.5|12590.6|12588.7|228
1633392000000|2021-10-05 00:00:00|12591.7|12590.1|12589|12587.7|12592.7|12591.3|12586.1|12584.2|616
1633392300000|2021-10-05 00:05:00|12589.1|12587.8|12593.1|12591.8|12595.6|12593.5|12589|12587.6|720
1633392600000|2021-10-05 00:10:00|12593.5|12591.4|12593.4|12592.1|12594.6|12592.7|12590.4|12588.5|454
1633392900000|2021-10-05 00:15:00|12593.9|12591.8|12595.8|12593.7|12596.3|12594.8|12592.2|12590.6|518
1633393200000|2021-10-05 00:20:00|12595.7|12593.6|12598.5|12596.4|12599.8|12597.8|12594.6|12592.9|442
1633393500000|2021-10-05 00:25:00|12598.6|12596.5|12597.8|12595.7|12600.7|12598.9|12597.1|12595.3|321
1633393800000|2021-10-05 00:30:00|12597.7|12595.6|12598.8|12597.5|12602.1|12600.4|12596.7|12595.2|533
1633394100000|2021-10-05 00:35:00|12599.7|12597.6|12601.7|12599.6|12602.2|12600.3|12597.5|12595.8|421
1633394400000|2021-10-05 00:40:00|12601.8|12599.7|12601.1|12599.8|12603.5|12601.4|12600.3|12598.4|416
1633394700000|2021-10-05 00:45:00|12601.5|12599.4|12601.6|12600.3|12603.2|12601.3|12600|12598.6|350
1633395000000|2021-10-05 00:50:00|12601.8|12600.5|12601.3|12599.2|12603.8|12602.1|12599.9|12598.3|581
1633395300000|2021-10-05 00:55:00|12601.2|12599.1|12604.8|12603.5|12605.6|12604|12601.2|12599.1|417
1633395600000|2021-10-05 01:00:00|12604.9|12603.6|12605.6|12603.5|12606.3|12604.9|12602.2|12600.4|537
1633395900000|2021-10-05 01:05:00|12605.5|12603.4|12606.4|12605.1|12608.7|12607|12603.3|12601.6|525
1633396200000|2021-10-05 01:10:00|12606.5|12605.2|12607.2|12605.9|12608.7|12606.8|12604.9|12603.2|445
1633396500000|2021-10-05 01:15:00|12607|12605.7|12610.1|12608|12611.6|12609.9|12605.8|12604.1|471
1633396800000|2021-10-05 01:20:00|12610.2|12608.1|12612.2|12610.1|12614.7|12612.9|12609.4|12607.8|586
1633397100000|2021-10-05 01:25:00|12612|12609.9|12613.1|12611.8|12614.9|12613.2|12610.5|12608.4|458
1633397400000|2021-10-05 01:30:00|12613.3|12611.2|12614|12611.9|12618.2|12616.5|12612.2|12610.6|569
1633397700000|2021-10-05 01:35:00|12613.6|12612.3|12614|12611.9|12615.5|12614|12613.3|12611.7|505
1633398000000|2021-10-05 01:40:00|12613.9|12611.8|12612|12610.7|12614.1|12612.5|12607.4|12605.5|584
1633398300000|2021-10-05 01:45:00|12612.4|12610.3|12610.5|12609.2|12613.2|12611.6|12609.8|12608.1|343
1633398600000|2021-10-05 01:50:00|12610.8|12608.7|12606.4|12605.1|12610.9|12609.2|12605.8|12603.8|591
1633398900000|2021-10-05 01:55:00|12606.3|12605|12610.4|12609.1|12611.8|12610.2|12605.6|12603.9|518
1633399200000|2021-10-05 02:00:00|12610.2|12608.9|12608.3|12606.2|12613.8|12612|12607.5|12605.9|625
1633399500000|2021-10-05 02:05:00|12608.2|12606.1|12608.1|12606.8|12609.3|12607.5|12606.3|12604.6|619
1633399800000|2021-10-05 02:10:00|12608.2|12606.9|12607.3|12605.2|12609.5|12607.9|12605.4|12603.6|568
1633400100000|2021-10-05 02:15:00|12607.1|12605.8|12606.4|12605.1|12609.1|12607.5|12605.6|12604.1|518
1633400400000|2021-10-05 02:20:00|12606.5|12605.2|12609.5|12607.4|12610.8|12609|12604.7|12603|473
1633400700000|2021-10-05 02:25:00|12609.4|12607.3|12608.4|12606.3|12610.2|12608.5|12607.5|12605.8|487
1633401000000|2021-10-05 02:30:00|12608.3|12606.2|12607.4|12606.1|12608.5|12606.7|12605.5|12604.1|433
1633401300000|2021-10-05 02:35:00|12607.7|12605.6|12605.3|12603.2|12607.8|12605.7|12604.3|12602.6|369
1633401600000|2021-10-05 02:40:00|12605.4|12603.3|12607.2|12605.1|12607.2|12605.3|12604.2|12602.5|328
1633401900000|2021-10-05 02:45:00|12607|12604.9|12606.9|12605.6|12608.6|12606.5|12603.5|12601.7|406
1633402200000|2021-10-05 02:50:00|12606.8|12605.5|12606.9|12605.6|12609|12607.1|12606.2|12604.5|290
1633402500000|2021-10-05 02:55:00|12607.3|12606|12605.3|12604|12608.6|12606.9|12605.3|12603.6|281
1633402800000|2021-10-05 03:00:00|12605.2|12603.9|12607.3|12606|12607.4|12606|12604.1|12602.5|332
1633403100000|2021-10-05 03:05:00|12607.5|12606.2|12609.8|12607.7|12610.2|12608.5|12607.2|12605.5|288
1633403400000|2021-10-05 03:10:00|12609.9|12607.8|12608.1|12606.8|12610.2|12608.4|12606.7|12605.4|306
1633403700000|2021-10-05 03:15:00|12607.9|12606.6|12610.8|12609.5|12611.2|12609.5|12607.5|12606.2|208
1633404000000|2021-10-05 03:20:00|12610.7|12609.4|12609.4|12608.1|12611.7|12610.1|12609.1|12607.4|206
1633404300000|2021-10-05 03:25:00|12609.5|12608.2|12611.4|12609.3|12611.5|12609.5|12609|12607.4|182
1633404600000|2021-10-05 03:30:00|12611.5|12609.4|12616.3|12615|12616.8|12615.3|12610.5|12608.6|521
1633404900000|2021-10-05 03:35:00|12616.2|12614.9|12609.8|12607.7|12616.5|12615.2|12609.7|12607.6|462
1633405200000|2021-10-05 03:40:00|12609.9|12607.8|12614.6|12613.3|12615.1|12613.4|12609.2|12607.7|464
1633405500000|2021-10-05 03:45:00|12614.7|12613.4|12613.7|12612.4|12617.4|12615.7|12613.7|12611.9|452
1633405800000|2021-10-05 03:50:00|12613.6|12612.3|12613.7|12612.4|12615.4|12613.9|12612.1|12610.5|309
1633406100000|2021-10-05 03:55:00|12614.1|12612.8|12614.5|12613.2|12616.5|12614.8|12613.9|12612.6|275
1633406400000|2021-10-05 04:00:00|12614.6|12613.3|12615.6|12614.3|12617.1|12615.8|12613.8|12612.5|191
1633406700000|2021-10-05 04:05:00|12615.4|12614.1|12615.4|12614.1|12617.4|12616.1|12614.3|12612.5|262
1633407000000|2021-10-05 04:10:00|12615.5|12614.2|12615.7|12614.4|12616.5|12614.8|12614.4|12612.7|231
1633407300000|2021-10-05 04:15:00|12615.6|12614.3|12615.4|12614.1|12617.1|12615.7|12615|12613.3|232
1633407600000|2021-10-05 04:20:00|12615.3|12614|12616.1|12614.8|12617.6|12616|12614.9|12613.5|215
1633407900000|2021-10-05 04:25:00|12616|12614.7|12616.8|12615.5|12618.4|12617|12616|12614.4|271
1633408200000|2021-10-05 04:30:00|12616.9|12615.6|12621.2|12619.9|12622.3|12620.7|12616.9|12615.6|329
1633408500000|2021-10-05 04:35:00|12621.3|12620|12624.1|12622.8|12624.3|12622.9|12620|12618.7|266
1633408800000|2021-10-05 04:40:00|12624.2|12622.9|12622.2|12620.9|12624.4|12622.9|12622.2|12620.6|170
1633409100000|2021-10-05 04:45:00|12622.3|12621|12621.7|12620.4|12622.7|12621.1|12619.9|12618.3|318
1633409400000|2021-10-05 04:50:00|12621.8|12620.5|12620.8|12619.5|12622.8|12621.1|12620.8|12619.1|262
1633409700000|2021-10-05 04:55:00|12620.9|12619.6|12620|12618.7|12621.3|12619.7|12619.4|12618.1|253
1633410000000|2021-10-05 05:00:00|12619.9|12618.6|12620.6|12619.3|12621.9|12620.4|12619.4|12618.1|386
1633410300000|2021-10-05 05:05:00|12620.7|12619.4|12617.2|12615.9|12622.4|12621|12616.6|12614.9|346
1633410600000|2021-10-05 05:10:00|12617.3|12616|12620.5|12618.4|12621.4|12619.8|12616.4|12614.8|353
1633410900000|2021-10-05 05:15:00|12620|12618.7|12617.6|12616.3|12620.2|12618.7|12617.6|12616|364
1633411200000|2021-10-05 05:20:00|12617.5|12616.2|12620.9|12619.6|12621.1|12619.8|12617.1|12615.8|272
1633411500000|2021-10-05 05:25:00|12621|12619.7|12623.4|12621.3|12623.9|12622.2|12621|12619.7|224
1633411800000|2021-10-05 05:30:00|12623.1|12621.8|12624.6|12623.3|12625.3|12623.7|12622.5|12621.2|360
1633412100000|2021-10-05 05:35:00|12624.5|12623.2|12624.9|12623.6|12625.5|12623.9|12623.2|12621.7|517
1633412400000|2021-10-05 05:40:00|12624.7|12623.4|12624.1|12622.8|12625.8|12624.3|12622.9|12621.6|282
1633412700000|2021-10-05 05:45:00|12624|12622.7|12623.5|12622.2|12625.2|12623.7|12623.2|12621.9|334
1633413000000|2021-10-05 05:50:00|12623.3|12622|12624.3|12623|12626.1|12624.6|12622.6|12621.3|326
1633413300000|2021-10-05 05:55:00|12624.2|12622.9|12622.9|12620.8|12626.2|12624.6|12622.4|12620.7|350
1633413600000|2021-10-05 06:00:00|12622.6|12620.5|12620.2|12618.9|12622.9|12621.3|12618.1|12616|519
1633413900000|2021-10-05 06:05:00|12620|12618.7|12624.9|12622.8|12625.8|12624.2|12619.6|12617.9|403
1633414200000|2021-10-05 06:10:00|12625|12622.9|12624.2|12622.9|12625.4|12623.8|12621.6|12619.9|593
1633414500000|2021-10-05 06:15:00|12624.1|12622.8|12627.4|12626.1|12631|12628.9|12624.1|12622.8|521
1633414800000|2021-10-05 06:20:00|12627.5|12626.2|12622.5|12621.2|12628|12626.7|12620.1|12618.8|450
1633415100000|2021-10-05 06:25:00|12622.2|12620.9|12621|12619.7|12623.9|12622.6|12619.3|12618|406
1633415400000|2021-10-05 06:30:00|12621.3|12620|12625.8|12624.5|12626.7|12625.2|12620.9|12619.6|577
1633415700000|2021-10-05 06:35:00|12626.3|12625|12621.2|12619.1|12628.1|12626.2|12620.4|12618.9|625
1633416000000|2021-10-05 06:40:00|12620.2|12618.9|12617.8|12616.5|12621.6|12620.3|12616.5|12615.1|494
1633416300000|2021-10-05 06:45:00|12617.6|12616.3|12615.3|12614|12618.2|12616.5|12613.7|12612.4|439
1633416600000|2021-10-05 06:50:00|12615.2|12613.9|12609.5|12608.2|12615.5|12614.2|12608.8|12607.3|450
1633416900000|2021-10-05 06:55:00|12609.6|12608.3|12610.3|12609|12614.1|12612|12609.1|12607.5|498
1633417200000|2021-10-05 07:00:00|12610.4|12609.1|12614.2|12612.1|12615.8|12614.4|12609.9|12608.2|825
1633417500000|2021-10-05 07:05:00|12614.3|12612.2|12611.4|12610.1|12617.1|12615.8|12611.2|12609.9|651
1633417800000|2021-10-05 07:10:00|12611.3|12610|12605.7|12604.4|12611.9|12610.6|12605.4|12604|635
1633418100000|2021-10-05 07:15:00|12605.8|12604.5|12609.1|12607|12609.1|12607.7|12602.5|12601.2|639
1633418400000|2021-10-05 07:20:00|12608.5|12607.2|12601.9|12600.6|12610.4|12608.7|12601.3|12600|762
1633418700000|2021-10-05 07:25:00|12602.5|12600.4|12602.5|12601.2|12604.5|12602.8|12600.7|12599.1|675
1633419000000|2021-10-05 07:30:00|12602.4|12601.1|12603.2|12601.9|12607.8|12606.2|12600.9|12599.2|746
1633419300000|2021-10-05 07:35:00|12603.3|12602|12602.4|12600.3|12604.9|12603.6|12600.9|12599.3|662
1633419600000|2021-10-05 07:40:00|12602.3|12600.2|12605.1|12603.8|12605.8|12604.5|12600.9|12599.3|679
1633419900000|2021-10-05 07:45:00|12605|12603.7|12604.2|12602.9|12609.5|12607.6|12603.8|12602.1|609
1633420200000|2021-10-05 07:50:00|12604.3|12603|12603.6|12601.5|12608.2|12606.8|12602.4|12601.1|585
1633420500000|2021-10-05 07:55:00|12603.1|12601.8|12605.9|12604.6|12607.9|12606.2|12600.4|12599.1|703
1633420800000|2021-10-05 08:00:00|12605.8|12604.5|12602|12600.7|12607.7|12606|12599.4|12598.1|661
1633421100000|2021-10-05 08:05:00|12601.9|12600.6|12600.7|12599.4|12603.6|12602|12599.6|12598.3|477
1633421400000|2021-10-05 08:10:00|12600.8|12599.5|12595.4|12594.1|12603.2|12601.9|12594.1|12592.8|560
1633421700000|2021-10-05 08:15:00|12595.5|12594.2|12594.2|12592.9|12598.1|12596.4|12592.1|12590.3|521
1633422000000|2021-10-05 08:20:00|12594.5|12592.4|12596.9|12595.6|12599.5|12598.1|12593|12591.3|463
1633422300000|2021-10-05 08:25:00|12596.6|12595.3|12596.2|12594.9|12600.7|12599.2|12596.2|12594.5|417
1633422600000|2021-10-05 08:30:00|12596.3|12595|12593.3|12591.2|12596.9|12595.6|12592.5|12590.8|458
1633422900000|2021-10-05 08:35:00|12593.2|12591.1|12591.1|12589.8|12593.3|12591.6|12588.9|12587.5|519
1633423200000|2021-10-05 08:40:00|12591|12589.7|12592.5|12590.4|12593.9|12592.6|12590.7|12589|441
1633423500000|2021-10-05 08:45:00|12592|12590.7|12596.1|12594.8|12596.5|12595|12591.3|12590|329
1633423800000|2021-10-05 08:50:00|12596.2|12594.9|12593.3|12592|12596.5|12595.2|12591.2|12589.9|407
1633424100000|2021-10-05 08:55:00|12593.4|12592.1|12593.8|12592.5|12595|12593.6|12592.1|12590.6|317
1633424400000|2021-10-05 09:00:00|12593.2|12591.9|12591.2|12589.9|12594.2|12592.7|12589.7|12587.9|428
1633424700000|2021-10-05 09:05:00|12591.3|12590|12593.4|12592.1|12593.7|12592.4|12589.4|12588.1|391
1633425000000|2021-10-05 09:10:00|12593.3|12592|12589|12587.7|12594.5|12593.2|12587.3|12585.6|334
1633425300000|2021-10-05 09:15:00|12589.1|12587.8|12590.5|12589.2|12591.5|12590.2|12588.3|12586.9|299
1633425600000|2021-10-05 09:20:00|12590.4|12589.1|12592.2|12590.9|12592.6|12591.1|12589.7|12588.4|319
1633425900000|2021-10-05 09:25:00|12592.1|12590.8|12596.9|12594.8|12596.9|12595.3|12592|12590.7|305
1633426200000|2021-10-05 09:30:00|12596.4|12595.1|12597.8|12596.5|12600.6|12598.9|12596.4|12595.1|464
1633426500000|2021-10-05 09:35:00|12597.7|12596.4|12596.1|12594.8|12598.7|12597.4|12595.6|12594.2|313
1633426800000|2021-10-05 09:40:00|12595.8|12594.5|12596.3|12595|12596.7|12595.1|12592.6|12591.3|364
1633427100000|2021-10-05 09:45:00|12596.4|12595.1|12596.9|12595.6|12598.3|12597|12593.9|12592.6|313
1633427400000|2021-10-05 09:50:00|12596.8|12595.5|12593.8|12592.5|12596.8|12595.5|12592.1|12590.5|409
1633427700000|2021-10-05 09:55:00|12593.9|12592.6|12594.4|12593.1|12596.9|12595.6|12593.1|12591.5|391
1633428000000|2021-10-05 10:00:00|12594.3|12593|12599.4|12598.1|12600.5|12598.9|12593.7|12592.2|485
1633428300000|2021-10-05 10:05:00|12599.3|12598|12604.5|12602.4|12606.1|12604.6|12599.2|12597.9|473
1633428600000|2021-10-05 10:10:00|12604.4|12602.3|12603.4|12602.1|12606.2|12604.5|12602|12600.2|340
1633428900000|2021-10-05 10:15:00|12603.3|12602|12602.4|12601.1|12604|12602.2|12600.3|12598.9|273
1633429200000|2021-10-05 10:20:00|12602.5|12601.2|12600.8|12599.5|12604|12602.7|12599.5|12598.2|391
1633429500000|2021-10-05 10:25:00|12600.7|12599.4|12600|12598.7|12600.8|12599.5|12596.7|12595.3|315
1633429800000|2021-10-05 10:30:00|12599.9|12598.6|12600.4|12599.1|12601.4|12600.1|12598.4|12597.1|426
1633430100000|2021-10-05 10:35:00|12600.2|12598.9|12592.8|12591.5|12600.4|12599|12592.6|12591.3|380
1633430400000|2021-10-05 10:40:00|12592.9|12591.6|12594.2|12592.9|12595.5|12593.9|12591.4|12589.7|387
1633430700000|2021-10-05 10:45:00|12594.4|12593.1|12599|12597.7|12599.5|12597.7|12593.8|12592.2|481
1633431000000|2021-10-05 10:50:00|12598.7|12597.4|12604.2|12602.9|12604.6|12603|12597.4|12595.7|522
1633431300000|2021-10-05 10:55:00|12604.4|12602.3|12600.8|12599.5|12606.9|12605.3|12600.7|12599|512
1633431600000|2021-10-05 11:00:00|12600.6|12599.3|12592|12590.7|12601.5|12600.2|12592|12590.7|455
1633431900000|2021-10-05 11:05:00|12591.9|12590.6|12591.5|12590.2|12595.1|12593.6|12590|12588.5|554
1633432200000|2021-10-05 11:10:00|12591.4|12590.1|12589.9|12588.6|12591.6|12590.1|12588.6|12587.3|442
1633432500000|2021-10-05 11:15:00|12589.8|12588.5|12593.3|12592|12593.8|12592.5|12588.2|12586.5|358
1633432800000|2021-10-05 11:20:00|12593.2|12591.9|12592.9|12591.6|12593.5|12592.2|12589.3|12588|482
1633433100000|2021-10-05 11:25:00|12592.8|12591.5|12587.2|12585.9|12593|12591.5|12585.2|12583.9|494
1633433400000|2021-10-05 11:30:00|12587.1|12585.8|12586.3|12585|12588.2|12586.9|12585.5|12584.2|454
1633433700000|2021-10-05 11:35:00|12586.7|12584.6|12586.8|12585.5|12589.1|12587.6|12583.3|12581.9|406
1633434000000|2021-10-05 11:40:00|12587.1|12585.8|12589.2|12587.1|12590.6|12589.3|12586.4|12585|429
1633434300000|2021-10-05 11:45:00|12588.5|12587.2|12590.6|12589.3|12591.5|12590.1|12588.2|12586.9|482
1633434600000|2021-10-05 11:50:00|12590.7|12589.4|12592.3|12591|12594|12592.4|12588.2|12586.5|397
1633434900000|2021-10-05 11:55:00|12592.2|12590.9|12593.2|12591.9|12595.9|12594.1|12590.6|12588.9|565
1633435200000|2021-10-05 12:00:00|12593.5|12592.2|12592.2|12590.9|12593.9|12592.6|12588.7|12587.3|695
1633435500000|2021-10-05 12:05:00|12592.3|12591|12592.8|12590.7|12593.1|12591.8|12589|12587.4|544
1633435800000|2021-10-05 12:10:00|12592.5|12591.2|12594.2|12592.9|12595.4|12593.9|12589.5|12587.7|556
1633436100000|2021-10-05 12:15:00|12594.3|12593|12591.1|12589.8|12594.7|12593|12590.9|12589.6|397
1633436400000|2021-10-05 12:20:00|12591.2|12589.9|12596|12594.7|12596.8|12594.9|12590.7|12589.4|492
1633436700000|2021-10-05 12:25:00|12595.9|12594.6|12593.8|12591.7|12596.2|12594.9|12592|12590.4|385
1633437000000|2021-10-05 12:30:00|12593.7|12591.6|12590.1|12588|12594.4|12592.7|12589.2|12587.4|539
1633437300000|2021-10-05 12:35:00|12589.8|12588.5|12588.8|12587.5|12592.5|12590.9|12588.2|12586.9|472
1633437600000|2021-10-05 12:40:00|12588.7|12587.4|12585.8|12583.7|12592.9|12591.3|12582.6|12580.5|529
1633437900000|2021-10-05 12:45:00|12585.6|12584.3|12585.9|12584.6|12587.8|12586.4|12583.1|12581.5|443
1633438200000|2021-10-05 12:50:00|12585.7|12584.4|12589.4|12587.3|12589.4|12587.7|12584|12582.4|432
1633438500000|2021-10-05 12:55:00|12589|12587.7|12592.6|12591.3|12593.2|12591.9|12588.4|12586.5|390
1633438800000|2021-10-05 13:00:00|12592.7|12591.4|12592.8|12591.5|12595.2|12593.7|12591.2|12589.7|600
1633439100000|2021-10-05 13:05:00|12592.7|12591.4|12601.4|12600.1|12602.9|12601.2|12590.4|12589.1|786
1633439400000|2021-10-05 13:10:00|12601.3|12600|12596|12594.7|12601.5|12600.2|12594.8|12593.5|567
1633439700000|2021-10-05 13:15:00|12595.5|12594.2|12585.1|12583.8|12596.5|12595.2|12584.9|12583.2|643
1633440000000|2021-10-05 13:20:00|12585.2|12583.9|12588.6|12587.3|12590.9|12589.6|12584.6|12582.6|523
1633440300000|2021-10-05 13:25:00|12588.5|12587.2|12588.8|12587.5|12590.8|12589.3|12586.3|12584.6|491
1633440600000|2021-10-05 13:30:00|12588.9|12587.6|12587|12585.7|12593.3|12591.4|12584.5|12582.7|1046
1633440900000|2021-10-05 13:35:00|12586.9|12585.6|12587.8|12586.5|12592.6|12590.5|12579.3|12578|1289
1633441200000|2021-10-05 13:40:00|12587.7|12586.4|12586.9|12584.8|12589.6|12587.5|12582.4|12580.9|1065
1633441500000|2021-10-05 13:45:00|12587|12584.9|12576|12573.9|12587.6|12586|12575.3|12573.5|1105
1633441800000|2021-10-05 13:50:00|12575.6|12574.3|12573.7|12572.4|12577.2|12575.6|12570.8|12569|994
1633442100000|2021-10-05 13:55:00|12573.2|12571.9|12577.6|12570.6|12578.7|12574.1|12567.5|12565.9|930
1633442400000|2021-10-05 14:00:00|12576.4|12569.4|12579.3|12577.2|12580.2|12578.5|12568.4|12566.3|1120
1633442700000|2021-10-05 14:05:00|12579.2|12577.1|12573.6|12572.3|12583|12581.2|12572.6|12570.9|857
1633443000000|2021-10-05 14:10:00|12573.7|12572.4|12570.1|12568|12574.1|12572.5|12568.3|12566.2|923
1633443300000|2021-10-05 14:15:00|12570.2|12568.1|12574.3|12572.2|12578.9|12576.8|12569.6|12567.6|813
1633443600000|2021-10-05 14:20:00|12574.2|12572.1|12570.5|12569.2|12574.3|12572.7|12567.3|12565.4|727
1633443900000|2021-10-05 14:25:00|12570.4|12569.1|12567.4|12566.1|12570.6|12569.1|12564.6|12562.9|759
1633444200000|2021-10-05 14:30:00|12567.2|12565.9|12558.4|12557.1|12567.5|12565.9|12555.7|12554.2|964
1633444500000|2021-10-05 14:35:00|12558.8|12556.7|12561.1|12559|12563.1|12561.7|12556|12554.7|891
1633444800000|2021-10-05 14:40:00|12560.7|12559.4|12558.1|12556.8|12561.5|12559.9|12555.9|12554.1|766
1633445100000|2021-10-05 14:45:00|12558|12556.7|12561.8|12560.5|12563.7|12562.3|12556.2|12554.7|836
1633445400000|2021-10-05 14:50:00|12561.7|12560.4|12566.4|12564.3|12568.5|12566.8|12560.9|12559.1|824
1633445700000|2021-10-05 14:55:00|12566.1|12564.8|12568.5|12567.2|12576.6|12574.5|12565.9|12564.2|837
1633446000000|2021-10-05 15:00:00|12569|12566.9|12570.5|12569.2|12571.5|12569.8|12565.7|12564|861
1633446300000|2021-10-05 15:05:00|12570.3|12569|12563.4|12562.1|12571.4|12569.7|12563.4|12562|768
1633446600000|2021-10-05 15:10:00|12563.3|12562|12561.4|12560.1|12563.7|12562.4|12559.6|12558.3|771
1633446900000|2021-10-05 15:15:00|12561.6|12559.5|12559.4|12557.3|12562.8|12561.2|12558|12556.4|740
1633447200000|2021-10-05 15:20:00|12559.5|12557.4|12555.9|12554.6|12559.9|12558.4|12546.8|12544.7|785
1633447500000|2021-10-05 15:25:00|12555.8|12554.5|12553.8|12551.7|12557.3|12555.6|12549.5|12547.9|843
1633447800000|2021-10-05 15:30:00|12553.9|12551.8|12552.1|12550|12555.1|12553.8|12551.5|12549.9|787
1633448100000|2021-10-05 15:35:00|12552.2|12550.1|12559.1|12557|12559.4|12557.6|12551.1|12549.8|693
1633448400000|2021-10-05 15:40:00|12559|12556.9|12568|12565.9|12568.1|12566.1|12558.4|12556.9|507
1633448700000|2021-10-05 15:45:00|12567.4|12566.1|12569.3|12568|12571.5|12569.9|12567.1|12565.7|619
1633449000000|2021-10-05 15:50:00|12569.2|12567.9|12566.8|12565.5|12569.3|12568|12565.7|12564.1|487
1633449300000|2021-10-05 15:55:00|12566.9|12565.6|12563|12561.7|12568.3|12567|12562|12560.5|620
1633449600000|2021-10-05 16:00:00|12562.9|12561.6|12562.2|12560.9|12564.7|12563.4|12560.4|12559|646
1633449900000|2021-10-05 16:05:00|12562.4|12561.1|12562.8|12561.5|12565.7|12564|12562.1|12560.8|497
1633450200000|2021-10-05 16:10:00|12562.9|12561.6|12567.8|12566.5|12568.2|12566.5|12562.7|12560.9|471
1633450500000|2021-10-05 16:15:00|12567.7|12566.4|12568.2|12566.9|12568.8|12567.1|12564.9|12563.3|416
1633450800000|2021-10-05 16:20:00|12568.3|12567|12577.1|12575.8|12577.8|12576.3|12568.3|12567|660
1633451100000|2021-10-05 16:25:00|12576.9|12575.6|12572.9|12571.6|12577.3|12576|12571.5|12569.7|610
1633451400000|2021-10-05 16:30:00|12573.1|12571|12571.1|12569|12574.2|12572.6|12570.5|12569|595
1633451700000|2021-10-05 16:35:00|12571.3|12569.2|12573.3|12572|12575.3|12573.9|12570.2|12568.9|530
1633452000000|2021-10-05 16:40:00|12573.2|12571.9|12574.3|12573|12575.1|12573.5|12570.8|12569.3|529
1633452300000|2021-10-05 16:45:00|12574.2|12572.9|12577.3|12576|12577.8|12576.2|12572.7|12571.1|612
1633452600000|2021-10-05 16:50:00|12577.2|12575.9|12577.1|12575.8|12579.2|12577.6|12575.9|12574.4|386
1633452900000|2021-10-05 16:55:00|12577|12575.7|12576.6|12575.3|12577.3|12575.9|12574.3|12572.7|362
1633453200000|2021-10-05 17:00:00|12576.5|12575.2|12578.1|12576.8|12579.9|12578.4|12575.5|12574|611
1633453500000|2021-10-05 17:05:00|12577.9|12576.6|12575.5|12574.2|12578.3|12576.9|12574.6|12573|500
1633453800000|2021-10-05 17:10:00|12575.6|12574.3|12574.2|12572.1|12575.9|12574.6|12571.3|12569.7|505
1633454100000|2021-10-05 17:15:00|12574.3|12572.2|12572|12570.7|12575.7|12574|12571.6|12570|534
1633454400000|2021-10-05 17:20:00|12572.1|12570.8|12571|12569.7|12574.4|12572.8|12570.4|12568.9|477
1633454700000|2021-10-05 17:25:00|12571.4|12569.3|12572.1|12570.8|12572.9|12571.6|12570.8|12569.3|444
1633455000000|2021-10-05 17:30:00|12572.2|12570.9|12572.5|12571.2|12573.4|12571.8|12570.6|12568.9|271
1633455300000|2021-10-05 17:35:00|12572.4|12571.1|12571.8|12570.5|12574|12572.4|12570.7|12569|311
1633455600000|2021-10-05 17:40:00|12571.7|12570.4|12573.4|12571.3|12574.3|12572.7|12570.5|12568.8|389
1633455900000|2021-10-05 17:45:00|12573.3|12571.2|12573.4|12572.1|12573.8|12572.1|12572.1|12570.3|274
1633456200000|2021-10-05 17:50:00|12573.5|12572.2|12574.9|12573.6|12575.4|12573.7|12572.3|12570.5|272
1633456500000|2021-10-05 17:55:00|12574.8|12573.5|12577|12574.9|12577.9|12576.1|12573.3|12571.7|483
1633456800000|2021-10-05 18:00:00|12576.9|12574.8|12574.5|12572.4|12577.2|12575.6|12573.8|12572.1|563
1633457100000|2021-10-05 18:05:00|12574.2|12572.9|12579.4|12578.1|12580|12578.4|12574|12572.3|428
1633457400000|2021-10-05 18:10:00|12579.8|12577.7|12582.3|12580.2|12582.8|12581.1|12579|12577.1|419
1633457700000|2021-10-05 18:15:00|12582.4|12580.3|12584.1|12582|12584.7|12582.9|12581.9|12580.2|415
1633458000000|2021-10-05 18:20:00|12583.6|12582.3|12583.9|12582.6|12586.1|12584.2|12582|12580.3|393
1633458300000|2021-10-05 18:25:00|12583.8|12582.5|12581.3|12580|12584.2|12582.5|12580.9|12579.2|339
1633458600000|2021-10-05 18:30:00|12581.4|12580.1|12580.3|12579|12582.6|12581.2|12580.2|12578.8|398
1633458900000|2021-10-05 18:35:00|12580.4|12579.1|12582.9|12581.6|12584.3|12583|12580|12578.7|394
1633459200000|2021-10-05 18:40:00|12582.8|12581.5|12578.4|12577.1|12583.1|12581.7|12578.3|12577|506
1633459500000|2021-10-05 18:45:00|12578.5|12577.2|12578.4|12577.1|12580.1|12578.3|12576.8|12575.5|726
1633459800000|2021-10-05 18:50:00|12578.3|12577|12578.7|12577.4|12579.2|12577.9|12576.7|12575.3|533
1633460100000|2021-10-05 18:55:00|12578.6|12577.3|12578.6|12577.3|12580.2|12578.9|12577.7|12576.4|674
1633460400000|2021-10-05 19:00:00|12578.5|12577.2|12582.5|12581.2|12583|12581.7|12578.2|12576.8|494
1633460700000|2021-10-05 19:05:00|12582.4|12581.1|12581.1|12579.8|12582.9|12581.3|12581.1|12579.5|315
1633461000000|2021-10-05 19:10:00|12580.9|12579.6|12580.2|12578.1|12582.7|12581.1|12579.5|12577.9|253
1633461300000|2021-10-05 19:15:00|12580|12578.7|12583.8|12581.7|12584|12582.4|12578.8|12577.2|301
1633461600000|2021-10-05 19:20:00|12583.9|12581.8|12584.9|12583.6|12586.3|12584.9|12583.4|12581.6|281
1633461900000|2021-10-05 19:25:00|12585|12583.7|12581|12579.7|12586.4|12584.8|12580.4|12579.1|285
1633462200000|2021-10-05 19:30:00|12580.9|12579.6|12580.2|12578.9|12582.6|12581.3|12579.7|12578.4|448
1633462500000|2021-10-05 19:35:00|12580.3|12579|12581.3|12580|12581.6|12580.1|12579.4|12578.1|395
1633462800000|2021-10-05 19:40:00|12581.7|12580.4|12581.1|12579.8|12582.7|12581.3|12580.8|12579.3|360
1633463100000|2021-10-05 19:45:00|12581.6|12580.3|12580.9|12579.6|12582.8|12581.5|12580.7|12579.2|413
1633463400000|2021-10-05 19:50:00|12581|12579.7|12581.9|12580.6|12582.7|12581.4|12580.1|12578.6|662
1633463700000|2021-10-05 19:55:00|12582.1|12580.8|12579.4|12578.1|12582.1|12580.8|12578.8|12577.3|611
1633464000000|2021-10-05 20:00:00|12579.9|12578.6|12577.1|12575|12580|12578.6|12575.7|12574.1|503
1633464300000|2021-10-05 20:05:00|12577.2|12575.1|12579.1|12577|12579.2|12577.4|12576.4|12574.7|151
1633464600000|2021-10-05 20:10:00|12579.2|12577.1|12580.1|12578|12580.7|12579|12578.7|12576.9|163
1633464900000|2021-10-05 20:15:00|12580|12577.9|12581.3|12579.2|12582.3|12580.2|12578.9|12577.3|154
1633465200000|2021-10-05 20:20:00|12581|12579.7|12582.1|12580|12582.2|12580.4|12578.5|12576.7|207
1633465500000|2021-10-05 20:25:00|12582|12579.9|12580.9|12578.8|12582|12580.4|12579.5|12577.6|193
1633465800000|2021-10-05 20:30:00|12580.6|12579.3|12581.6|12579.5|12583.3|12581.5|12580.3|12578.6|267
1633466100000|2021-10-05 20:35:00|12581.8|12579.7|12581.7|12579.6|12581.9|12579.9|12580.3|12578.3|84
1633466400000|2021-10-05 20:40:00|12581.8|12579.7|12577.7|12576.4|12582|12580.3|12577.6|12575.9|181
1633466700000|2021-10-05 20:45:00|12577.6|12576.3|12578.5|12576.4|12580.8|12578.7|12575.8|12574|207
1633467000000|2021-10-05 20:50:00|12578.4|12576.3|12579.2|12577.1|12581|12578.9|12578.3|12576.2|295
1633467300000|2021-10-05 20:55:00|12578.7|12576.6|12586.6|12579.6|12586.6|12580.5|12578.3|12576.2|375
1633467600000|2021-10-05 21:00:00|12586.4|12579.4|12585.2|12578.2|12586.4|12579.4|12582.9|12575.9|46
1633467900000|2021-10-05 21:05:00|12581.9|12574.9|12582.4|12575.4|12587.6|12580.6|12578.7|12571.7|171
1633468200000|2021-10-05 21:10:00|12584.4|12577.4|12584.3|12577.3|12584.6|12577.6|12581.9|12574.9|110
1633468500000|2021-10-05 21:15:00|12584.4|12577.4|12580|12573|12585.1|12580|12579.8|12572.8|134
1633468800000|2021-10-05 21:20:00|12580.5|12573.5|12583.9|12577.3|12584.7|12579|12579.7|12572.7|128
1633469100000|2021-10-05 21:25:00|12583.3|12577.1|12584.4|12577.4|12584.8|12578.6|12583.3|12576.4|102
1633469400000|2021-10-05 21:30:00|12584.2|12577.2|12588.8|12581.8|12590|12583|12584.2|12577.2|275
1633469700000|2021-10-05 21:35:00|12589.5|12582.5|12585.5|12578.5|12589.5|12582.5|12585.5|12578.5|146
1633470000000|2021-10-05 21:40:00|12585.8|12578.8|12585.7|12581.2|12590.6|12584|12584.4|12577.4|313
1633470300000|2021-10-05 21:45:00|12586.2|12581.3|12584.8|12581.3|12586.3|12582.2|12583.4|12579.7|184
1633470600000|2021-10-05 21:50:00|12585.6|12581.7|12585.5|12581.6|12586.4|12582.1|12585.1|12580.7|95
1633470900000|2021-10-05 21:55:00|12585.4|12581.7|12583.8|12581.2|12585.9|12582|12583.4|12578.8|186
1633471200000|2021-10-05 22:00:00|12583.9|12581.1|12581.3|12578.9|12584.8|12581.1|12580.6|12578|304
1633471500000|2021-10-05 22:05:00|12581.2|12579.1|12581.1|12579|12581.7|12579.2|12580.6|12578|105
1633471800000|2021-10-05 22:10:00|12581.2|12578.4|12582.5|12580.4|12583.2|12580.8|12580.8|12578.4|77
1633472100000|2021-10-05 22:15:00|12582.3|12580.2|12581.1|12579|12582.6|12580.8|12580.2|12577.8|65
1633472400000|2021-10-05 22:20:00|12581.2|12579.1|12580.5|12578.4|12581.2|12579.1|12579.8|12577.3|95
1633472700000|2021-10-05 22:25:00|12580.4|12578.3|12581.1|12579|12581.5|12579|12580.1|12577.8|113
1633473000000|2021-10-05 22:30:00|12581.5|12579.4|12580.5|12578.4|12581.7|12579.6|12580.3|12578.2|92
1633473300000|2021-10-05 22:35:00|12580.6|12578.5|12580.3|12578.2|12580.6|12578.5|12580.1|12577.9|52
1633473600000|2021-10-05 22:40:00|12580.2|12578.1|12579.8|12577.7|12580.6|12578.2|12579.4|12576.8|65
1633473900000|2021-10-05 22:45:00|12579.9|12577.8|12579.9|12577.8|12580.1|12578.1|12579.4|12577.5|75
1633474200000|2021-10-05 22:50:00|12579.4|12577.3|12580|12577.9|12581.2|12579.1|12578.9|12576.8|118
1633474500000|2021-10-05 22:55:00|12579.9|12577.8|12581.2|12579.1|12581.4|12579.3|12579.4|12577.3|123
1633474800000|2021-10-05 23:00:00|12581.1|12579|12581.7|12580.4|12584.9|12583.6|12580.4|12578.3|252
1633475100000|2021-10-05 23:05:00|12581.9|12580.6|12582.5|12580.4|12583.1|12581|12581.5|12579.9|212
1633475400000|2021-10-05 23:10:00|12582.6|12580.5|12583.5|12581.4|12583.6|12581.6|12581.8|12580.2|240
1633475700000|2021-10-05 23:15:00|12583.4|12581.3|12583.7|12582.4|12584.2|12582.5|12581.7|12580|200
1633476000000|2021-10-05 23:20:00|12584|12581.9|12585.9|12583.8|12586|12583.9|12583.4|12581.7|121
1633476300000|2021-10-05 23:25:00|12585.8|12583.7|12586.6|12584.5|12587.6|12585.5|12585.7|12583.6|159
1633476600000|2021-10-05 23:30:00|12586.7|12584.6|12585.2|12583.1|12587.7|12585.6|12584.9|12582.9|193
1633476900000|2021-10-05 23:35:00|12584.8|12583.5|12584.7|12582.6|12586|12583.9|12584.2|12582.5|133
1633477200000|2021-10-05 23:40:00|12584.6|12582.5|12585.8|12583.7|12586.1|12584|12584.5|12582.5|109
1633477500000|2021-10-05 23:45:00|12585.9|12583.8|12585.9|12583.8|12587|12585.1|12584.5|12582.8|239
1633477800000|2021-10-05 23:50:00|12585.6|12583.5|12585|12582.9|12585.7|12583.6|12583.3|12581.6|170
1633478100000|2021-10-05 23:55:00|12584.9|12582.8|12584.5|12582.4|12585.1|12583.2|12583.6|12581.9|139
1633478400000|2021-10-06 00:00:00|12584.6|12582.5|12586|12583.9|12588.7|12587|12584|12581.9|498
1633478700000|2021-10-06 00:05:00|12585.9|12583.8|12586.3|12584.2|12588.7|12586.8|12583.7|12581.7|383
1633479000000|2021-10-06 00:10:00|12586.2|12584.1|12590.2|12588.1|12590.5|12588.8|12586.2|12584.1|389
1633479300000|2021-10-06 00:15:00|12590.1|12588|12590.5|12589.2|12592.7|12591|12589.2|12587.3|422
1633479600000|2021-10-06 00:20:00|12590.6|12589.3|12585.2|12583.9|12591.9|12590.3|12585.1|12583.4|464
1633479900000|2021-10-06 00:25:00|12585.8|12583.7|12588.3|12587|12589.5|12587.7|12585.5|12583.6|376
1633480200000|2021-10-06 00:30:00|12588.6|12586.5|12586.4|12584.3|12588.7|12586.6|12584.1|12582.6|317
1633480500000|2021-10-06 00:35:00|12586.5|12584.4|12588.2|12586.9|12589.6|12587.9|12585.2|12583.5|276
1633480800000|2021-10-06 00:40:00|12588.1|12586.8|12587.4|12586.1|12589.7|12588|12587.1|12585|289
1633481100000|2021-10-06 00:45:00|12586.9|12585.6|12587.8|12585.7|12588.6|12587.1|12586.1|12584.4|271
1633481400000|2021-10-06 00:50:00|12587.9|12585.8|12587.4|12585.3|12589.2|12587.3|12586.8|12584.9|315
1633481700000|2021-10-06 00:55:00|12587.3|12585.2|12586.7|12584.6|12591.1|12589.4|12586.2|12584.5|389
1633482000000|2021-10-06 01:00:00|12586.8|12584.7|12585.6|12583.5|12589.8|12588.3|12582.5|12580.4|815
1633482300000|2021-10-06 01:05:00|12585.4|12584.1|12592.1|12590|12592.4|12590.3|12584.4|12582.7|515
1633482600000|2021-10-06 01:10:00|12592|12589.9|12597.5|12595.4|12599|12597.1|12592|12589.9|660
1633482900000|2021-10-06 01:15:00|12597.4|12595.3|12594.3|12592.2|12599.9|12597.8|12593.2|12591.5|532
1633483200000|2021-10-06 01:20:00|12594.4|12592.3|12596.5|12594.4|12597.5|12595.4|12593.5|12591.8|428
1633483500000|2021-10-06 01:25:00|12596.6|12594.5|12598.3|12596.2|12600.4|12598.7|12594.8|12593|422
1633483800000|2021-10-06 01:30:00|12598.2|12596.1|12599.5|12597.4|12600.3|12599|12596.7|12595|544
1633484100000|2021-10-06 01:35:00|12599.4|12597.3|12596.8|12594.7|12602.4|12600.6|12594.2|12592.1|648
1633484400000|2021-10-06 01:40:00|12596.9|12594.8|12594.8|12592.7|12601.5|12599.4|12593.9|12591.8|756
1633484700000|2021-10-06 01:45:00|12594.7|12592.6|12597.6|12596.3|12601.9|12599.8|12594.3|12592.6|625
1633485000000|2021-10-06 01:50:00|12597.7|12596.4|12600.1|12598.8|12602.6|12600.8|12595.9|12594.2|731
1633485300000|2021-10-06 01:55:00|12600|12598.7|12595.8|12594.5|12601.4|12599.5|12595.8|12594.3|534
1633485600000|2021-10-06 02:00:00|12595.9|12594.6|12597.1|12595.8|12599.2|12597.4|12595.8|12594|538
1633485900000|2021-10-06 02:05:00|12597|12595.7|12596|12594.7|12600.2|12598.2|12595.9|12594.3|433
1633486200000|2021-10-06 02:10:00|12595.9|12594.6|12593.2|12591.9|12596.4|12594.7|12592.6|12591.1|467
1633486500000|2021-10-06 02:15:00|12593.1|12591.8|12591.2|12589.1|12594.8|12593.1|12590.4|12588.8|328
1633486800000|2021-10-06 02:20:00|12591|12589.7|12586.9|12585.6|12592.5|12590.7|12586.5|12584.9|416
1633487100000|2021-10-06 02:25:00|12587.5|12585.4|12587.8|12585.7|12589.4|12587.9|12586.9|12585.1|298
1633487400000|2021-10-06 02:30:00|12587.9|12585.8|12591.3|12590|12593.1|12591.4|12587.4|12585.6|342
1633487700000|2021-10-06 02:35:00|12591|12589.7|12591.6|12590.3|12593.7|12592|12590.6|12588.6|407
1633488000000|2021-10-06 02:40:00|12591.4|12590.1|12596|12593.9|12596|12594.4|12591.2|12589.5|328
1633488300000|2021-10-06 02:45:00|12595.9|12593.8|12597.2|12595.9|12602|12599.9|12595.5|12593.7|532
1633488600000|2021-10-06 02:50:00|12597.7|12595.6|12599.7|12597.6|12601.6|12599.5|12597.4|12595.6|714
1633488900000|2021-10-06 02:55:00|12599.8|12597.7|12594.6|12592.5|12600.3|12598.6|12593.6|12591.8|541
1633489200000|2021-10-06 03:00:00|12594.9|12592.8|12598.2|12596.9|12598.8|12597|12594.5|12592.6|358
1633489500000|2021-10-06 03:05:00|12598.1|12596.8|12598.1|12596|12599.2|12597.6|12595.9|12594.1|443
1633489800000|2021-10-06 03:10:00|12597.8|12596.5|12598|12595.9|12599.6|12597.7|12596.5|12594.9|318
1633490100000|2021-10-06 03:15:00|12598.1|12596|12597.8|12596.5|12599.8|12598.1|12596.6|12595.2|354
1633490400000|2021-10-06 03:20:00|12598.1|12596.8|12597.4|12596.1|12601.9|12599.8|12597.4|12595.9|376
1633490700000|2021-10-06 03:25:00|12597.5|12596.2|12601|12598.9|12601.8|12600.2|12597.4|12595.7|297
1633491000000|2021-10-06 03:30:00|12601.1|12599|12600.2|12598.9|12601.3|12599.6|12598.4|12596.6|384
1633491300000|2021-10-06 03:35:00|12600.5|12599.2|12601.3|12599.2|12602.6|12600.7|12598.5|12596.7|353
1633491600000|2021-10-06 03:40:00|12601.6|12600|12601.9|12599.8|12603.4|12601.6|12600.8|12599.5|436
1633491900000|2021-10-06 03:45:00|12601.7|12599.6|12602.7|12600.6|12603|12601.1|12600.2|12598.2|456
1633492200000|2021-10-06 03:50:00|12602.6|12600.5|12599.1|12597|12603.8|12602.1|12598.6|12596.8|366
1633492500000|2021-10-06 03:55:00|12599.2|12597.1|12599|12597.7|12600.3|12598.6|12596.9|12595|362
1633492800000|2021-10-06 04:00:00|12599.1|12597.8|12601.5|12599.4|12601.8|12600.1|12597.2|12595.6|344
1633493100000|2021-10-06 04:05:00|12601.6|12599.5|12602.4|12600.3|12603.4|12601.7|12600.1|12598.5|261
1633493400000|2021-10-06 04:10:00|12602.5|12600.4|12604.7|12603.4|12605.1|12603.5|12601.9|12600.3|207
1633493700000|2021-10-06 04:15:00|12604.8|12603.5|12604.9|12603.6|12605.4|12604|12602.9|12601.2|318
1633494000000|2021-10-06 04:20:00|12605|12603.7|12606.9|12605.6|12607|12605.7|12604.8|12603.3|301
1633494300000|2021-10-06 04:25:00|12607|12605.7|12609.4|12608.1|12610.2|12608.9|12606.8|12605.1|324
1633494600000|2021-10-06 04:30:00|12609.5|12608.2|12608.5|12607.2|12610.5|12608.9|12607.8|12606.1|285
1633494900000|2021-10-06 04:35:00|12608.7|12606.6|12609.7|12607.6|12610.3|12608.3|12608.1|12606.2|203
1633495200000|2021-10-06 04:40:00|12609.8|12607.7|12614|12611.9|12615.2|12613.1|12608.7|12606.7|382
1633495500000|2021-10-06 04:45:00|12613.8|12611.7|12610.6|12608.5|12614.6|12612.8|12610.2|12608.5|303
1633495800000|2021-10-06 04:50:00|12610.7|12608.6|12607.5|12606.2|12610.7|12608.6|12606.6|12604.5|306
1633496100000|2021-10-06 04:55:00|12607.4|12606.1|12605.5|12603.4|12609.1|12607.1|12605.3|12603.4|177
1633496400000|2021-10-06 05:00:00|12605.6|12603.5|12605|12602.9|12608.4|12606.5|12604.4|12602.6|389
1633496700000|2021-10-06 05:05:00|12605.1|12603.8|12601.8|12599.7|12605.8|12604.1|12601.3|12599.5|309
1633497000000|2021-10-06 05:10:00|12601.7|12599.6|12596.2|12594.1|12602.6|12600.9|12595.7|12593.6|393
1633497300000|2021-10-06 05:15:00|12596.3|12594.2|12597.9|12595.8|12600.3|12598.5|12595.9|12594.1|413
1633497600000|2021-10-06 05:20:00|12598|12595.9|12598.3|12596.2|12599.4|12597.3|12595.9|12593.8|279
1633497900000|2021-10-06 05:25:00|12598.2|12596.1|12595.8|12593.7|12598.6|12596.5|12594.8|12593.2|264
1633498200000|2021-10-06 05:30:00|12596.2|12594.1|12596.1|12594.8|12599.1|12597|12594.9|12592.9|464
1633498500000|2021-10-06 05:35:00|12596.5|12594.4|12597.1|12595|12598.2|12596.3|12594.2|12592.6|398
1633498800000|2021-10-06 05:40:00|12597.2|12595.1|12600.2|12598.1|12600.4|12598.3|12596|12594.2|357
1633499100000|2021-10-06 05:45:00|12600.3|12598.2|12599.6|12597.5|12601.8|12600.3|12599.1|12597.4|365
1633499400000|2021-10-06 05:50:00|12599.7|12597.6|12601.5|12600.2|12601.9|12600.5|12599.1|12597.4|311
1633499700000|2021-10-06 05:55:00|12601.4|12600.1|12606|12603.9|12606.1|12604.3|12601.4|12600.1|375
1633500000000|2021-10-06 06:00:00|12605.9|12603.8|12607.4|12605.3|12608.8|12606.9|12603.2|12601.3|680
1633500300000|2021-10-06 06:05:00|12607.6|12605.5|12606|12603.9|12610.8|12609|12605.5|12603.4|627
1633500600000|2021-10-06 06:10:00|12606.1|12604|12601.3|12600|12607.7|12605.8|12601.3|12599.5|453
1633500900000|2021-10-06 06:15:00|12601.6|12600.3|12595.9|12593.8|12602.9|12601.1|12595.8|12593.7|493
1633501200000|2021-10-06 06:20:00|12595.8|12593.7|12598.6|12596.5|12599.2|12597.1|12592.6|12590.5|488
1633501500000|2021-10-06 06:25:00|12597.9|12596.6|12601.4|12599.3|12601.5|12599.8|12597.5|12595.8|509
1633501800000|2021-10-06 06:30:00|12601.5|12599.4|12597.6|12595.5|12603.4|12601.4|12597|12595.5|606
1633502100000|2021-10-06 06:35:00|12597.2|12595.9|12601.9|12600.6|12603.6|12602.1|12595.8|12594.4|537
1633502400000|2021-10-06 06:40:00|12602|12600.7|12602.6|12601.3|12604.6|12603.3|12600.7|12599.1|413
1633502700000|2021-10-06 06:45:00|12601.8|12600.5|12606.7|12605.4|12609.5|12608|12600.8|12599|571
1633503000000|2021-10-06 06:50:00|12606.8|12605.5|12604.8|12603.5|12607.9|12606.5|12602.7|12601.4|576
1633503300000|2021-10-06 06:55:00|12604.9|12603.6|12607.4|12606.1|12610.6|12609.3|12602.6|12601.1|528
1633503600000|2021-10-06 07:00:00|12607.5|12606.2|12617.7|12615.6|12618.7|12616.6|12607.5|12605.5|1031
1633503900000|2021-10-06 07:05:00|12617.5|12616.2|12620.3|12618.2|12621.7|12619.6|12616|12614.2|971
1633504200000|2021-10-06 07:10:00|12620.1|12618|12625|12622.9|12625.7|12624.1|12619.4|12617.8|817
1633504500000|2021-10-06 07:15:00|12624.7|12622.6|12628.3|12626.2|12630.1|12628.3|12624.2|12622.5|809
1633504800000|2021-10-06 07:20:00|12628.2|12626.1|12632.7|12630.6|12634.7|12632.9|12628|12626.1|809
1633505100000|2021-10-06 07:25:00|12633.1|12631|12628.7|12626.6|12637.3|12635.5|12628.2|12626.2|895
1633505400000|2021-10-06 07:30:00|12628.6|12626.5|12636.4|12634.3|12636.5|12634.8|12628.1|12626.5|694
1633505700000|2021-10-06 07:35:00|12636.7|12634.6|12638|12635.9|12642.3|12640.7|12635.9|12633.8|860
1633506000000|2021-10-06 07:40:00|12638.1|12636|12633.1|12631|12639.3|12637.4|12632.8|12630.7|728
1633506300000|2021-10-06 07:45:00|12633.2|12631.1|12638.9|12636.8|12639.4|12637.7|12633.1|12631|660
1633506600000|2021-10-06 07:50:00|12639|12636.9|12637.2|12635.1|12641|12639.3|12636.5|12634.4|717
1633506900000|2021-10-06 07:55:00|12637.1|12635|12640.6|12638.5|12640.9|12639.2|12635.5|12633.4|681
1633507200000|2021-10-06 08:00:00|12640.8|12638.7|12643.5|12641.4|12645.4|12643.5|12639.2|12637.3|761
1633507500000|2021-10-06 08:05:00|12643.4|12641.3|12645.9|12643.8|12646.1|12644|12640.8|12638.7|734
1633507800000|2021-10-06 08:10:00|12646|12643.9|12640.4|12638.3|12646|12643.9|12637.5|12635.9|719
1633508100000|2021-10-06 08:15:00|12640.3|12638.2|12642.1|12640|12647|12644.9|12640.3|12638.2|693
1633508400000|2021-10-06 08:20:00|12642.2|12640.1|12644|12642.7|12647.6|12645.6|12641.3|12639.6|750
1633508700000|2021-10-06 08:25:00|12644.4|12643.1|12635.8|12633.7|12646.1|12644.2|12635.5|12633.4|591
1633509000000|2021-10-06 08:30:00|12635.9|12633.8|12630.8|12628.7|12637.1|12635.5|12628|12625.9|772
1633509300000|2021-10-06 08:35:00|12630.7|12628.6|12635|12633.7|12637.2|12635.2|12629.5|12627.7|613
1633509600000|2021-10-06 08:40:00|12635.1|12633.8|12632|12629.9|12635.9|12634.2|12629.6|12627.6|547
1633509900000|2021-10-06 08:45:00|12632.3|12630.2|12640.3|12638.2|12640.9|12638.8|12631|12629.2|740
1633510200000|2021-10-06 08:50:00|12640.4|12638.3|12634.1|12632|12641.2|12639.4|12629.6|12627.5|742
1633510500000|2021-10-06 08:55:00|12633.9|12631.8|12636.3|12634.2|12636.5|12634.4|12631.1|12629.1|618
1633510800000|2021-10-06 09:00:00|12636.5|12634.4|12635.3|12633.2|12641.5|12639.8|12633.6|12631.8|728
1633511100000|2021-10-06 09:05:00|12635.5|12633.4|12639.2|12637.1|12639.6|12637.5|12635.2|12633.1|728
1633511400000|2021-10-06 09:10:00|12639.9|12637.8|12639.2|12637.1|12643.5|12641.4|12638.7|12637|733
1633511700000|2021-10-06 09:15:00|12639.3|12637.2|12638.1|12636.8|12642.4|12640.6|12637.3|12635.7|639
1633512000000|2021-10-06 09:20:00|12638|12636.7|12642.1|12640|12643.5|12641.4|12637.3|12635.6|629
1633512300000|2021-10-06 09:25:00|12642|12639.9|12645.5|12643.4|12645.7|12644|12641.6|12639.6|575
1633512600000|2021-10-06 09:30:00|12645.9|12643.8|12638.7|12636.6|12646.5|12644.8|12637.9|12635.8|573
1633512900000|2021-10-06 09:35:00|12638.4|12637.1|12644|12641.9|12646.8|12644.9|12638.2|12636.8|615
1633513200000|2021-10-06 09:40:00|12644.1|12642|12643.3|12641.2|12644.9|12642.8|12640.7|12638.6|711
1633513500000|2021-10-06 09:45:00|12643.2|12641.1|12638.1|12636|12644.4|12642.7|12637.5|12635.4|633
1633513800000|2021-10-06 09:50:00|12638|12635.9|12631.6|12629.5|12640.2|12638.1|12628.9|12626.8|621
1633514100000|2021-10-06 09:55:00|12631.3|12629.2|12637.5|12635.4|12639.3|12637.2|12630.7|12628.6|543
1633514400000|2021-10-06 10:00:00|12637.6|12635.5|12647.2|12645.1|12647.7|12646|12637.1|12635.4|694
1633514700000|2021-10-06 10:05:00|12647.1|12645|12644|12641.9|12649.3|12647.2|12643.5|12641.7|564
1633515000000|2021-10-06 10:10:00|12643.9|12641.8|12644.4|12642.3|12646.1|12644|12642.6|12640.5|508
1633515300000|2021-10-06 10:15:00|12644.6|12642.5|12637.9|12635.8|12645.1|12643.2|12636.7|12634.8|521
1633515600000|2021-10-06 10:20:00|12637.8|12635.7|12644|12641.9|12645.8|12643.7|12637.5|12635.7|455
1633515900000|2021-10-06 10:25:00|12644.2|12642.1|12644.8|12642.7|12646.2|12644.6|12641.3|12639.6|510
1633516200000|2021-10-06 10:30:00|12644.9|12642.8|12644.6|12642.5|12649|12647.4|12644.2|12642.4|521
1633516500000|2021-10-06 10:35:00|12644.9|12642.8|12645.3|12643.2|12647.4|12645.3|12641.5|12639.8|381
1633516800000|2021-10-06 10:40:00|12645.2|12643.1|12644.2|12642.1|12646.5|12644.4|12640.4|12638.7|564
1633517100000|2021-10-06 10:45:00|12644.3|12642.2|12644.4|12642.3|12646.3|12644.9|12642.4|12640.5|456
1633517400000|2021-10-06 10:50:00|12644.6|12642.5|12643.4|12641.3|12646.5|12644.9|12642.6|12641.2|457
1633517700000|2021-10-06 10:55:00|12643.5|12641.4|12642.4|12640.3|12645.9|12644.1|12641.9|12639.8|500
1633518000000|2021-10-06 11:00:00|12642.7|12640.6|12639.9|12637.8|12643.7|12641.9|12638.2|12636.4|597
1633518300000|2021-10-06 11:05:00|12639.8|12637.7|12641.8|12639.7|12642.2|12640.5|12639.4|12637.6|497
1633518600000|2021-10-06 11:10:00|12641.7|12639.6|12638.2|12636.9|12642.2|12640.5|12638.2|12636.5|537
1633518900000|2021-10-06 11:15:00|12638.3|12637|12633|12631.7|12639.2|12637.5|12632.7|12631.1|653
1633519200000|2021-10-06 11:20:00|12633.1|12631.8|12635.6|12633.5|12638.1|12636|12632.9|12631.2|395
1633519500000|2021-10-06 11:25:00|12635.7|12633.6|12636.3|12634.2|12638.3|12636.7|12631|12629.4|584
1633519800000|2021-10-06 11:30:00|12636.5|12634.4|12639.5|12637.4|12640.6|12638.7|12635|12633.3|566
1633520100000|2021-10-06 11:35:00|12639.4|12637.3|12639.8|12638.5|12640.6|12638.9|12636.5|12634.9|555
1633520400000|2021-10-06 11:40:00|12639.9|12638.6|12641|12638.9|12642.1|12640.5|12638.2|12636.5|383
1633520700000|2021-10-06 11:45:00|12641.1|12639|12640.5|12639.2|12645.1|12643.5|12639.9|12638.1|460
1633521000000|2021-10-06 11:50:00|12640.4|12639.1|12638.8|12637.5|12640.9|12639.4|12638|12636.3|386
1633521300000|2021-10-06 11:55:00|12638.7|12637.4|12640.2|12638.9|12641|12639.3|12637.8|12636.3|585
1633521600000|2021-10-06 12:00:00|12640.1|12638.8|12634.2|12632.9|12640.6|12638.9|12634.1|12632.4|602
1633521900000|2021-10-06 12:05:00|12634.3|12633|12632.3|12630.2|12635.8|12633.9|12630.4|12628.7|595
1633522200000|2021-10-06 12:10:00|12631.9|12630.6|12630.1|12626|12631.9|12630.6|12626.1|12624|622
1633522500000|2021-10-06 12:15:00|12630|12625.9|12637.5|12635.4|12637.5|12635.4|12628.8|12625.7|1146
1633522800000|2021-10-06 12:20:00|12637.7|12635.6|12626.1|12624|12638|12635.9|12625|12623|895
1633523100000|2021-10-06 12:25:00|12626.3|12624.2|12621.4|12619.3|12626.7|12624.6|12621|12619.3|647
1633523400000|2021-10-06 12:30:00|12621.2|12619.9|12615.9|12613.8|12622.6|12620.9|12615.2|12613.2|861
1633523700000|2021-10-06 12:35:00|12615.5|12613.4|12616.8|12614.7|12621.3|12619.6|12615.2|12613.1|745
1633524000000|2021-10-06 12:40:00|12616.7|12614.6|12614.8|12612.7|12616.7|12614.6|12607.4|12605.3|754
1633524300000|2021-10-06 12:45:00|12614.7|12612.6|12618.4|12616.3|12619.5|12617.6|12612.4|12610.6|524
1633524600000|2021-10-06 12:50:00|12618.5|12616.4|12620.2|12618.1|12621|12618.9|12616|12613.9|633
1633524900000|2021-10-06 12:55:00|12620.3|12618.2|12624.6|12622.5|12625.6|12623.7|12619.4|12617.3|730
1633525200000|2021-10-06 13:00:00|12624.5|12622.4|12617.6|12615.5|12624.5|12622.4|12615|12613.1|703
1633525500000|2021-10-06 13:05:00|12617.7|12615.6|12618.4|12616.3|12621.4|12619.3|12615.9|12614.3|560
1633525800000|2021-10-06 13:10:00|12618.3|12616.2|12611.8|12609.7|12619.4|12617.3|12610.7|12608.6|630
1633526100000|2021-10-06 13:15:00|12612|12609.9|12612.2|12610.1|12615.5|12613.4|12609.6|12607.7|575
1633526400000|2021-10-06 13:20:00|12611.7|12610.4|12616|12613.9|12617.7|12615.6|12610.9|12608.8|525
1633526700000|2021-10-06 13:25:00|12616.2|12614.1|12617.6|12616.3|12619.1|12617.2|12613.2|12611.6|625
1633527000000|2021-10-06 13:30:00|12618.6|12616.5|12612|12609.9|12622.8|12620.7|12611.3|12609.4|1387
1633527300000|2021-10-06 13:35:00|12612.1|12610|12613|12610.9|12616.9|12614.8|12606.5|12604.4|1133
1633527600000|2021-10-06 13:40:00|12613.1|12611|12616.4|12614.3|12619.3|12617.4|12610.5|12608.4|1059
1633527900000|2021-10-06 13:45:00|12616.3|12614.2|12625.4|12623.3|12625.6|12623.5|12615.9|12614.1|988
1633528200000|2021-10-06 13:50:00|12625.3|12623.2|12632.6|12631.3|12636.7|12634.6|12625.2|12623.1|1096
1633528500000|2021-10-06 13:55:00|12632.9|12630.8|12633.8|12631.7|12640.3|12638.2|12631.2|12629.1|1208
1633528800000|2021-10-06 14:00:00|12633.9|12632.6|12641.8|12639.7|12646.5|12644.4|12633.9|12632.6|1231
1633529100000|2021-10-06 14:05:00|12641.9|12639.8|12629.9|12627.8|12642.5|12640.4|12627.1|12625|1153
1633529400000|2021-10-06 14:10:00|12630.1|12628|12622.6|12620.5|12633.3|12631.5|12622.4|12620.5|1174
1633529700000|2021-10-06 14:15:00|12622.7|12620.6|12637.3|12636|12640.8|12638.7|12622.3|12620.6|1164
1633530000000|2021-10-06 14:20:00|12637.7|12635.6|12617.9|12615.8|12638.2|12636.2|12617.5|12615.4|1277
1633530300000|2021-10-06 14:25:00|12617.2|12615.1|12618.3|12613.4|12623.1|12621|12616|12613.3|1058
1633530600000|2021-10-06 14:30:00|12618|12613.9|12618.9|12617.6|12621.2|12619.2|12610.7|12609|1153
1633530900000|2021-10-06 14:35:00|12618.5|12617.2|12625.8|12624.5|12627.5|12625.9|12617.4|12615.8|1064
1633531200000|2021-10-06 14:40:00|12626.1|12624.8|12636.8|12635.5|12638.5|12636.4|12626|12624.7|1019
1633531500000|2021-10-06 14:45:00|12637.2|12635.1|12631.2|12629.9|12639.7|12637.6|12631.2|12629.8|1195
1633531800000|2021-10-06 14:50:00|12631.1|12629.8|12633.6|12631.5|12638.1|12636.5|12630.3|12628.6|1234
1633532100000|2021-10-06 14:55:00|12633.5|12631.4|12635.4|12633.3|12638.7|12636.6|12631.6|12629.9|1054
1633532400000|2021-10-06 15:00:00|12634.8|12633.5|12631.9|12629.8|12635.7|12634.2|12630.8|12629.2|1069
1633532700000|2021-10-06 15:05:00|12632|12629.9|12637.5|12635.4|12639.2|12637.2|12631.4|12629.7|999
1633533000000|2021-10-06 15:10:00|12637.3|12635.2|12634.5|12632.4|12639.5|12637.8|12632|12630.6|1050
1633533300000|2021-10-06 15:15:00|12634.6|12632.5|12636.7|12635.4|12638.4|12636.7|12633.6|12631.9|896
1633533600000|2021-10-06 15:20:00|12636.6|12635.3|12644.8|12643.5|12645.4|12643.7|12636.4|12635.1|889
1633533900000|2021-10-06 15:25:00|12644.9|12643.6|12642.5|12641.2|12645.6|12644.1|12639.4|12637.7|756
1633534200000|2021-10-06 15:30:00|12642.7|12641.4|12642.5|12641.2|12644.5|12643.2|12639.5|12637.9|907
1633534500000|2021-10-06 15:35:00|12642.3|12641|12636|12634.7|12643.9|12642.6|12636|12634.7|726
1633534800000|2021-10-06 15:40:00|12635.9|12634.6|12633.9|12632.6|12639.4|12638.1|12633.7|12632.4|847
1633535100000|2021-10-06 15:45:00|12633.6|12632.3|12624.1|12622.8|12634.7|12633|12624|12622.2|927
1633535400000|2021-10-06 15:50:00|12624.2|12622.9|12615.1|12613.8|12624.2|12622.9|12614.5|12612.9|857
1633535700000|2021-10-06 15:55:00|12615.2|12613.9|12615.2|12613.9|12617.6|12616|12612|12610.3|697
1633536000000|2021-10-06 16:00:00|12615.4|12614.1|12614.6|12613.3|12616|12614.7|12612.4|12610.6|680
1633536300000|2021-10-06 16:05:00|12614.8|12613.5|12617.9|12616.6|12619.3|12618|12614.3|12613|771
1633536600000|2021-10-06 16:10:00|12618|12616.7|12621.2|12619.9|12621.7|12620.2|12616.6|12615.3|549
1633536900000|2021-10-06 16:15:00|12621.4|12620.1|12621.9|12620.6|12624.2|12622.8|12620.5|12619.2|662
1633537200000|2021-10-06 16:20:00|12622|12620.7|12619.2|12617.9|12623.4|12621.9|12619|12617.5|605
1633537500000|2021-10-06 16:25:00|12619.1|12617.8|12619.5|12618.2|12621|12619.4|12614.4|12612.9|803
1633537800000|2021-10-06 16:30:00|12619.6|12618.3|12619.9|12618.6|12621.9|12620.2|12618.7|12617|665
1633538100000|2021-10-06 16:35:00|12619.8|12618.5|12620.7|12619.4|12622.2|12620.6|12619|12617.7|649
1633538400000|2021-10-06 16:40:00|12620.8|12619.5|12616|12614.7|12620.8|12619.5|12614.4|12612.7|604
1633538700000|2021-10-06 16:45:00|12615.8|12614.5|12619.3|12618|12621.3|12619.7|12614.1|12612.4|710
1633539000000|2021-10-06 16:50:00|12619.4|12618.1|12618.3|12617|12621.5|12620.1|12617.3|12615.6|560
1633539300000|2021-10-06 16:55:00|12618.6|12617.3|12618.2|12616.9|12619.8|12618.2|12615.5|12614|625
1633539600000|2021-10-06 17:00:00|12618|12616.7|12614.2|12612.9|12618|12616.7|12614.1|12612.8|534
1633539900000|2021-10-06 17:05:00|12614.6|12612.5|12614.2|12612.9|12617.9|12616.3|12613|12611.7|653
1633540200000|2021-10-06 17:10:00|12614.4|12613.1|12611.9|12610.6|12617.3|12615.6|12611.8|12610.3|499
1633540500000|2021-10-06 17:15:00|12612|12610.7|12609.6|12608.3|12612.9|12611.2|12609.1|12607.4|466
1633540800000|2021-10-06 17:20:00|12609.5|12608.2|12610.9|12609.6|12612.6|12610.9|12608.7|12607.4|552
1633541100000|2021-10-06 17:25:00|12610.7|12609.4|12609.5|12608.2|12612.6|12611.2|12608.9|12607.6|611
1633541400000|2021-10-06 17:30:00|12609.4|12608.1|12603.8|12602.5|12609.6|12608.2|12603.1|12601.2|688
1633541700000|2021-10-06 17:35:00|12604|12602.7|12599.1|12597.8|12606.3|12605|12598.1|12596.6|694
1633542000000|2021-10-06 17:40:00|12599|12597.7|12601.2|12599.9|12602.5|12601|12598.8|12597.3|511
1633542300000|2021-10-06 17:45:00|12601.3|12600|12597.8|12595.7|12602.9|12601.5|12596.3|12594.4|634
1633542600000|2021-10-06 17:50:00|12597.7|12595.6|12602.5|12600.4|12602.7|12601.2|12596.6|12595|664
1633542900000|2021-10-06 17:55:00|12602.4|12600.3|12594.1|12592.8|12602.5|12600.8|12594.1|12592.8|658
1633543200000|2021-10-06 18:00:00|12594.2|12592.1|12593.6|12592.3|12597.2|12595.5|12591.9|12590.6|977
1633543500000|2021-10-06 18:05:00|12593.7|12592.4|12590.2|12588.9|12594.7|12593.1|12589.5|12588|756
1633543800000|2021-10-06 18:10:00|12590.1|12588.8|12587.5|12586.2|12591.1|12589.7|12584.7|12583.1|810
1633544100000|2021-10-06 18:15:00|12587.8|12586.5|12591.2|12589.9|12595.6|12594|12586.4|12584.6|733
1633544400000|2021-10-06 18:20:00|12591.3|12590|12590.1|12588.8|12591.3|12590|12588.7|12587.1|542
1633544700000|2021-10-06 18:25:00|12589.8|12588.5|12587.3|12586|12590.3|12588.7|12586.9|12585.5|588
1633545000000|2021-10-06 18:30:00|12587.4|12586.1|12590.2|12588.9|12590.8|12589.2|12587|12585.3|640
1633545300000|2021-10-06 18:35:00|12590.1|12588.8|12589|12587.7|12591.7|12590.2|12588.2|12586.9|580
1633545600000|2021-10-06 18:40:00|12589.1|12587.8|12588.8|12587.5|12590.4|12588.7|12587.7|12586.3|432
1633545900000|2021-10-06 18:45:00|12588.7|12587.4|12588.7|12587.4|12589.7|12588.4|12586.8|12585.5|433
1633546200000|2021-10-06 18:50:00|12589|12587.7|12588.9|12587.6|12590.6|12589.3|12586.8|12585.5|690
1633546500000|2021-10-06 18:55:00|12589|12587.7|12588.4|12587.1|12590.2|12588.5|12588.3|12586.6|49
1633546800000|2021-10-06 19:00:00|12592.6|12591.3|12592.4|12591.1|12593.4|12592.1|12588.9|12587.3|719
1633547100000|2021-10-06 19:05:00|12592.7|12591.4|12592.8|12591.5|12593.2|12591.9|12590.2|12588.7|639
1633547400000|2021-10-06 19:10:00|12593.1|12591|12592.1|12590.8|12594|12592.6|12589.8|12588.5|619
1633547700000|2021-10-06 19:15:00|12592|12590.7|12592.1|12590.8|12593.7|12592|12589.8|12588.3|548
1633548000000|2021-10-06 19:20:00|12592|12590.7|12591.2|12589.9|12594.2|12592.7|12591.2|12589.9|537
1633548300000|2021-10-06 19:25:00|12591.3|12590|12589.9|12588.6|12592.2|12590.9|12589.9|12588.4|501
1633548600000|2021-10-06 19:30:00|12590|12588.7|12591.3|12590|12591.9|12590.5|12589.5|12588.2|501
1633548900000|2021-10-06 19:35:00|12591.2|12589.9|12593.9|12592.6|12596.2|12594.6|12590.9|12589.6|513
1633549200000|2021-10-06 19:40:00|12594|12592.7|12592.9|12591.6|12594.8|12593.1|12592.3|12591|427
1633549500000|2021-10-06 19:45:00|12593.1|12591.8|12589.6|12588.3|12594.8|12593.5|12589.1|12587.7|468
1633549800000|2021-10-06 19:50:00|12589.3|12588|12589|12587.7|12589.7|12588.2|12588|12586.6|490
1633550100000|2021-10-06 19:55:00|12589.1|12587.8|12589.6|12588.3|12591|12589.5|12588.2|12586.9|423
1633550400000|2021-10-06 20:00:00|12589.4|12588.1|12590|12588.7|12591.3|12589.8|12588.9|12587.6|263
1633550700000|2021-10-06 20:05:00|12589.9|12588.6|12587.9|12585.8|12590.1|12588.6|12587.5|12585.8|174
1633551000000|2021-10-06 20:10:00|12587.8|12585.7|12589.6|12587.5|12589.6|12588|12587.5|12585.7|132
1633551300000|2021-10-06 20:15:00|12589.5|12587.4|12589.5|12588.2|12590.3|12588.6|12588.9|12587.3|115
1633551600000|2021-10-06 20:20:00|12589.6|12588.3|12591.1|12589|12591.1|12589.6|12589.4|12587.7|171
1633551900000|2021-10-06 20:25:00|12591.2|12589.1|12590|12588.7|12591.2|12589.5|12589.9|12588.6|106
1633552200000|2021-10-06 20:30:00|12590.1|12588.8|12591.2|12589.1|12591.3|12589.3|12589.9|12588.3|158
1633552500000|2021-10-06 20:35:00|12591.1|12589|12591.3|12590|12591.9|12590.1|12590.4|12588.6|87
1633552800000|2021-10-06 20:40:00|12591.8|12589.7|12591.2|12589.1|12593.4|12591.8|12590.4|12588.7|143
1633553100000|2021-10-06 20:45:00|12591.1|12589|12591.5|12589.4|12591.8|12590|12589.7|12587.6|312
1633553400000|2021-10-06 20:50:00|12591.3|12589.2|12591.1|12589|12592|12589.9|12589.9|12587.8|187
1633553700000|2021-10-06 20:55:00|12591.3|12589.2|12592.9|12585.9|12593.8|12591.7|12591.1|12585.9|210
1633554000000|2021-10-06 21:00:00|12593|12586|12593.9|12590.2|12594.2|12590.2|12592.9|12585.9|39
1633554300000|2021-10-06 21:05:00|12594.2|12590.6|12594.4|12589.5|12596|12592.3|12593.5|12587.9|129
1633554600000|2021-10-06 21:10:00|12594.6|12589.1|12596.5|12592.6|12602.1|12595.1|12593.9|12589.1|184
1633554900000|2021-10-06 21:15:00|12596.9|12592.7|12592.2|12588.3|12598.4|12593|12591.4|12585.3|187
1633555200000|2021-10-06 21:20:00|12593.6|12587.6|12592.8|12588.4|12594.5|12588.4|12591.4|12587|98
1633555500000|2021-10-06 21:25:00|12592.7|12587.2|12593.5|12587.1|12594.3|12588.4|12591.4|12586.8|94
1633555800000|2021-10-06 21:30:00|12593.4|12587.2|12592.8|12588.3|12593.7|12588.8|12591.1|12586.9|129
1633556100000|2021-10-06 21:35:00|12593|12588|12592.5|12587.5|12593.5|12588.8|12591.5|12586.7|144
1633556400000|2021-10-06 21:40:00|12592.2|12588|12591.8|12588.2|12593.5|12589|12591.2|12587.2|136
1633556700000|2021-10-06 21:45:00|12591.7|12588.3|12592.2|12589.1|12592.5|12589.1|12591|12587.3|113
1633557000000|2021-10-06 21:50:00|12592|12587.3|12597.6|12590.6|12598.3|12591.3|12590.6|12585.2|296
1633557300000|2021-10-06 21:55:00|12597.7|12590.7|12597.8|12590.8|12598.6|12591.6|12590.1|12583.6|293
1633557600000|2021-10-06 22:00:00|12596.1|12589.1|12592.2|12587.8|12598.2|12591.2|12590.6|12586|503
1633557900000|2021-10-06 22:05:00|12591.7|12587.9|12590.8|12588.7|12593.1|12589.2|12590.5|12587.3|335
1633558200000|2021-10-06 22:10:00|12590.9|12588.8|12591.2|12589.1|12591.9|12589.6|12590.7|12588.5|118
1633558500000|2021-10-06 22:15:00|12591.4|12589.3|12589.9|12587.8|12592|12589.5|12589.3|12587.1|235
1633558800000|2021-10-06 22:20:00|12589.6|12587.5|12591.8|12589.7|12592.3|12590.2|12588.6|12586.5|189
1633559100000|2021-10-06 22:25:00|12592|12589.9|12592|12589.9|12592.1|12590|12590.7|12588.6|125
1633559400000|2021-10-06 22:30:00|12592.1|12590|12588.1|12586|12592.1|12590|12586.3|12584.2|300
1633559700000|2021-10-06 22:35:00|12588|12585.9|12588.3|12586.2|12588.4|12586.3|12586.8|12584.7|164
1633560000000|2021-10-06 22:40:00|12587.8|12585.7|12589.1|12587|12589.6|12587.5|12587.3|12585.2|164
1633560300000|2021-10-06 22:45:00|12588.9|12586.8|12590.3|12588.2|12590.7|12588.6|12587.3|12585.2|166
1633560600000|2021-10-06 22:50:00|12590.4|12588.3|12590.4|12588.3|12590.7|12588.6|12588.4|12586.3|179
1633560900000|2021-10-06 22:55:00|12590.7|12588.6|12591.9|12589.8|12593.1|12591|12590.4|12588.3|159
1633561200000|2021-10-06 23:00:00|12591.7|12589.6|12590.4|12588.3|12592|12589.9|12589.4|12587.3|241
1633561500000|2021-10-06 23:05:00|12590.5|12588.4|12589.9|12587.8|12591.8|12589.7|12588.5|12586.8|194
1633561800000|2021-10-06 23:10:00|12590.4|12589.1|12590.6|12588.5|12590.8|12589.2|12589.7|12587.6|148
1633562100000|2021-10-06 23:15:00|12590.2|12588.9|12590.2|12588.1|12590.6|12589.2|12589.2|12587.5|120
1633562400000|2021-10-06 23:20:00|12590.3|12588.2|12590.2|12588.1|12590.4|12588.6|12589.3|12587.7|71
1633562700000|2021-10-06 23:25:00|12590.1|12588|12590.2|12588.1|12590.3|12588.4|12589.6|12587.8|48
1633563000000|2021-10-06 23:30:00|12590|12587.9|12589.4|12587.3|12591.7|12589.9|12589.4|12587.3|184
1633563300000|2021-10-06 23:35:00|12589.5|12587.4|12588.9|12586.8|12590|12588.3|12588.4|12586.4|155
1633563600000|2021-10-06 23:40:00|12588.8|12586.7|12589.3|12587.2|12590.5|12588.7|12588.3|12586.4|182
1633563900000|2021-10-06 23:45:00|12589.6|12587.5|12588.7|12587.4|12589.7|12587.8|12586.8|12584.7|255
1633564200000|2021-10-06 23:50:00|12588.8|12587.5|12586.6|12584.5|12589.3|12587.5|12586.1|12584.4|206
1633564500000|2021-10-06 23:55:00|12586.4|12584.3|12587.3|12585.2|12588.6|12586.5|12585.6|12583.9|185
1633564800000|2021-10-07 00:00:00|12587.4|12585.3|12591.9|12589.8|12592.5|12590.4|12582.2|12580.5|540
1633565100000|2021-10-07 00:05:00|12591.8|12589.7|12585.8|12583.7|12592|12590.2|12584.5|12582.5|511
1633565400000|2021-10-07 00:10:00|12585.9|12583.8|12582.2|12580.9|12586.3|12584.7|12581.7|12580.2|471
1633565700000|2021-10-07 00:15:00|12582.1|12580.8|12586.3|12584.2|12587.1|12585|12581.9|12580.2|425
1633566000000|2021-10-07 00:20:00|12586.4|12584.3|12589.1|12587.8|12591.2|12589.8|12585.1|12583.4|426
1633566300000|2021-10-07 00:25:00|12588.9|12587.6|12588.1|12586|12590.5|12589.2|12586.3|12584.6|250
1633566600000|2021-10-07 00:30:00|12588.2|12586.1|12580.7|12578.6|12588.6|12586.5|12579.3|12577.2|353
1633566900000|2021-10-07 00:35:00|12580.6|12578.5|12577.2|12575.9|12580.7|12578.6|12576.3|12574.8|374
1633567200000|2021-10-07 00:40:00|12577.3|12576|12575.1|12573.8|12578.5|12576.9|12574.1|12572.3|291
1633567500000|2021-10-07 00:45:00|12575.4|12573.3|12579.1|12577|12579.1|12577.3|12572.8|12571.3|310
1633567800000|2021-10-07 00:50:00|12579.2|12577.1|12579.9|12577.8|12581.7|12579.9|12576.5|12575.2|398
1633568100000|2021-10-07 00:55:00|12580.9|12578.8|12581.7|12579.6|12581.7|12580.2|12579.7|12578.1|322
1633568400000|2021-10-07 01:00:00|12581.6|12579.5|12584.7|12582.6|12584.9|12583.1|12577.7|12576|486
1633568700000|2021-10-07 01:05:00|12584.8|12582.7|12584.9|12582.8|12585.7|12584|12581.5|12579.9|300
1633569000000|2021-10-07 01:10:00|12585|12582.9|12583.7|12581.6|12586.6|12584.9|12582.9|12581.4|273
1633569300000|2021-10-07 01:15:00|12583|12581.7|12584.3|12583|12585.6|12584.1|12580.8|12579.1|430
1633569600000|2021-10-07 01:20:00|12584.2|12582.9|12588.5|12587.2|12588.6|12587.3|12583.8|12582|257
1633569900000|2021-10-07 01:25:00|12588.6|12587.3|12586.4|12585.1|12590.4|12588.8|12585.9|12584.3|311
1633570200000|2021-10-07 01:30:00|12586.2|12584.9|12580.9|12579.6|12588|12586.3|12580.6|12579.3|489
1633570500000|2021-10-07 01:35:00|12581.2|12579.1|12576.6|12575.3|12581.8|12580.1|12576.5|12575.2|408
1633570800000|2021-10-07 01:40:00|12576.1|12574.8|12576.6|12575.3|12577.8|12576.1|12575.7|12574.1|339
1633571100000|2021-10-07 01:45:00|12576.7|12575.4|12578|12576.7|12578.6|12576.8|12575.4|12573.6|311
1633571400000|2021-10-07 01:50:00|12577.9|12576.6|12576.9|12575.6|12580.4|12579.1|12576.7|12575|338
1633571700000|2021-10-07 01:55:00|12576.8|12575.5|12578.1|12576.8|12578.4|12576.9|12575.1|12573.5|386
1633572000000|2021-10-07 02:00:00|12578.2|12576.9|12582|12579.9|12582.6|12581|12577.7|12576.1|369
1633572300000|2021-10-07 02:05:00|12581.8|12580.5|12579.5|12578.2|12582.2|12580.6|12579|12577.4|324
1633572600000|2021-10-07 02:10:00|12579.6|12578.3|12577.9|12575.8|12581.2|12579.7|12577.2|12575.5|375
1633572900000|2021-10-07 02:15:00|12578|12575.9|12582.2|12580.9|12582.6|12581|12577.2|12575.6|377
1633573200000|2021-10-07 02:20:00|12581.8|12580.5|12581.6|12580.3|12583.6|12581.8|12580.7|12579.1|343
1633573500000|2021-10-07 02:25:00|12581.7|12580.4|12585|12582.9|12585.2|12583.5|12581.5|12579.9|312
1633573800000|2021-10-07 02:30:00|12584.9|12582.8|12583.9|12582.6|12585.3|12583.6|12583.1|12581.4|289
1633574100000|2021-10-07 02:35:00|12583.8|12582.5|12585.7|12584.4|12586.2|12584.4|12583.1|12581.5|306
1633574400000|2021-10-07 02:40:00|12585.2|12583.9|12587.5|12585.4|12588.7|12587.1|12585.2|12583.7|280
1633574700000|2021-10-07 02:45:00|12587.6|12585.5|12586.8|12585.5|12588.2|12586.6|12586.4|12584.6|126
1633575000000|2021-10-07 02:50:00|12586.9|12585.6|12589.1|12587|12590|12588.2|12586.9|12585.3|193
1633575300000|2021-10-07 02:55:00|12589.2|12587.1|12587.3|12585.2|12589.2|12587.4|12586.7|12585|228
1633575600000|2021-10-07 03:00:00|12587.2|12585.1|12588.2|12586.1|12588.3|12586.5|12586.3|12584.6|187
1633575900000|2021-10-07 03:05:00|12588.3|12586.2|12588.7|12586.6|12589.2|12587.3|12587.1|12585.3|245
1633576200000|2021-10-07 03:10:00|12588.3|12587|12589.7|12587.6|12590|12588.3|12588.2|12586.5|176
1633576500000|2021-10-07 03:15:00|12589.8|12587.7|12590.1|12588|12590.1|12588.4|12587.8|12586|260
1633576800000|2021-10-07 03:20:00|12590|12587.9|12591.9|12589.8|12592.8|12590.8|12589.8|12587.7|157
1633577100000|2021-10-07 03:25:00|12592|12589.9|12590.5|12588.4|12592|12589.9|12590.2|12588.4|166
1633577400000|2021-10-07 03:30:00|12590.6|12588.5|12591.5|12589.4|12592.3|12590.5|12590.4|12588.3|198
1633577700000|2021-10-07 03:35:00|12591.4|12589.3|12590.6|12588.5|12593|12591.2|12590.1|12588.4|200
1633578000000|2021-10-07 03:40:00|12590.5|12588.4|12589.6|12587.5|12591.3|12589.6|12589.3|12587.5|144
1633578300000|2021-10-07 03:45:00|12589.3|12588|12587.6|12586.3|12589.8|12588.1|12587.6|12585.6|128
1633578600000|2021-10-07 03:50:00|12587.5|12586.2|12588|12585.9|12589.1|12587.3|12587.5|12585.8|137
1633578900000|2021-10-07 03:55:00|12587.9|12585.8|12586.7|12584.6|12588|12586.3|12585.4|12583.5|158
1633579200000|2021-10-07 04:00:00|12586.6|12584.5|12585.2|12583.9|12587.4|12585.7|12585.2|12583.5|189
1633579500000|2021-10-07 04:05:00|12585.3|12584|12586.1|12584|12586.5|12584.7|12585.1|12583|212
1633579800000|2021-10-07 04:10:00|12585.9|12583.8|12585.2|12583.1|12587.6|12585.5|12584.8|12582.8|212
1633580100000|2021-10-07 04:15:00|12585.3|12583.2|12584.5|12582.4|12586.3|12584.2|12584.2|12582.2|159
1633580400000|2021-10-07 04:20:00|12584.4|12582.3|12584.8|12582.7|12585.2|12583.2|12583.7|12581.6|148
1633580700000|2021-10-07 04:25:00|12584.9|12582.8|12583.5|12581.4|12584.9|12582.8|12582.1|12580.3|147
1633581000000|2021-10-07 04:30:00|12583.7|12581.6|12583.4|12581.3|12584.2|12582.5|12582|12580.3|177
1633581300000|2021-10-07 04:35:00|12583.3|12581.2|12584.1|12582|12584.3|12582.6|12583|12581.2|190
1633581600000|2021-10-07 04:40:00|12583.9|12582.6|12586.3|12584.2|12586.4|12584.8|12583.6|12581.8|154
1633581900000|2021-10-07 04:45:00|12586|12584.7|12588.1|12586.8|12589.7|12588|12585.3|12583.6|219
1633582200000|2021-10-07 04:50:00|12588|12586.7|12588.5|12587.2|12589.3|12587.3|12587.7|12585.7|154
1633582500000|2021-10-07 04:55:00|12588.6|12587.3|12588.8|12586.7|12589.2|12587.5|12587.7|12585.9|197
1633582800000|2021-10-07 05:00:00|12588.9|12586.8|12585.6|12583.5|12590.5|12588.7|12585|12583.3|332
1633583100000|2021-10-07 05:05:00|12585.5|12583.4|12587.2|12585.1|12588|12586.3|12585.2|12583.2|259
1633583400000|2021-10-07 05:10:00|12587.3|12585.2|12586|12583.9|12589.4|12588|12585|12583.1|368
1633583700000|2021-10-07 05:15:00|12586.1|12584|12587.1|12585|12587.5|12585.7|12584.6|12582.8|232
1633584000000|2021-10-07 05:20:00|12587|12584.9|12588.1|12586|12589.5|12587.9|12586.8|12584.9|259
1633584300000|2021-10-07 05:25:00|12588.4|12587.1|12587.4|12586.1|12589.4|12588|12587.1|12585.4|298
1633584600000|2021-10-07 05:30:00|12587.5|12586.2|12589.5|12587.4|12591.2|12589.5|12587.4|12586.1|295
1633584900000|2021-10-07 05:35:00|12589.6|12587.5|12590.4|12588.3|12590.8|12589|12588.7|12586.8|257
1633585200000|2021-10-07 05:40:00|12590.7|12589.4|12591.7|12590.4|12593.7|12592|12590.6|12588.9|313
1633585500000|2021-10-07 05:45:00|12591.8|12590.5|12591.4|12589.3|12594.1|12592.4|12590.8|12589.1|323
1633585800000|2021-10-07 05:50:00|12592|12590.1|12591.9|12589.8|12593.5|12591.9|12590.7|12589|294
1633586100000|2021-10-07 05:55:00|12592|12589.9|12590.4|12588.3|12592.4|12590.9|12589.9|12588.2|389
1633586400000|2021-10-07 06:00:00|12590.3|12588.2|12582.5|12580.4|12590.9|12588.8|12580.4|12578.3|685
1633586700000|2021-10-07 06:05:00|12582.6|12580.5|12576.9|12574.8|12583.4|12581.9|12576|12573.9|582
1633587000000|2021-10-07 06:10:00|12576.1|12574.3|12577.6|12575.5|12579|12576.9|12574.5|12572.7|443
1633587300000|2021-10-07 06:15:00|12577.7|12575.6|12571.1|12569.8|12578.1|12576.2|12570.7|12568.6|523
1633587600000|2021-10-07 06:20:00|12571.7|12569.6|12572.2|12570.1|12572.3|12570.7|12568.4|12566.3|397
1633587900000|2021-10-07 06:25:00|12571.9|12569.8|12571.1|12569|12573.9|12571.8|12570.4|12568.3|330
1633588200000|2021-10-07 06:30:00|12571.2|12569.1|12567.3|12565.2|12572.3|12570.2|12566.7|12564.6|426
1633588500000|2021-10-07 06:35:00|12567.4|12565.3|12566.5|12564.4|12568|12565.9|12565.8|12564|395
1633588800000|2021-10-07 06:40:00|12566.4|12564.3|12568.4|12566.3|12569.2|12567.6|12565.8|12564.1|388
1633589100000|2021-10-07 06:45:00|12568.3|12566.2|12570.6|12568.5|12572.3|12570.2|12568.3|12566.2|559
1633589400000|2021-10-07 06:50:00|12570.7|12568.6|12570.8|12568.7|12572.2|12570.2|12567.1|12565.5|512
1633589700000|2021-10-07 06:55:00|12570.7|12568.6|12571.5|12569.4|12575.1|12573.4|12570|12568|673
1633590000000|2021-10-07 07:00:00|12571.2|12569.9|12567.6|12565.5|12573.7|12572|12564.4|12562.9|779
1633590300000|2021-10-07 07:05:00|12567.5|12565.4|12570.8|12568.7|12571.5|12569.9|12566.4|12564.7|617
1633590600000|2021-10-07 07:10:00|12570.7|12568.6|12569.2|12567.1|12572.3|12570.8|12566.4|12564.7|703
1633590900000|2021-10-07 07:15:00|12569.1|12567|12580.7|12578.6|12581.1|12579.2|12566.6|12564.8|675
1633591200000|2021-10-07 07:20:00|12580.8|12578.7|12581.1|12579|12581.4|12579.8|12576.7|12575.1|639
1633591500000|2021-10-07 07:25:00|12580.9|12579.6|12582.3|12580.2|12585.1|12583.4|12579|12577.2|551
1633591800000|2021-10-07 07:30:00|12581.8|12580.5|12578.5|12577.2|12582.3|12580.6|12577|12575.5|693
1633592100000|2021-10-07 07:35:00|12578.4|12577.1|12579|12576.9|12580.5|12578.7|12577.2|12575.6|656
1633592400000|2021-10-07 07:40:00|12579.1|12577|12582.3|12580.2|12583.3|12581.6|12579|12577|574
1633592700000|2021-10-07 07:45:00|12582|12579.9|12578.4|12577.1|12583.8|12582.5|12578|12576.4|586
1633593000000|2021-10-07 07:50:00|12578.3|12577|12578.7|12576.6|12580.3|12578.9|12577|12575.4|562
1633593300000|2021-10-07 07:55:00|12578.2|12576.9|12579.7|12578.4|12581.1|12579.3|12576.6|12575.2|457
1633593600000|2021-10-07 08:00:00|12579.6|12578.3|12584.7|12583.4|12586.1|12584.6|12578.5|12576.7|603
1633593900000|2021-10-07 08:05:00|12584.5|12583.2|12582.1|12580.8|12584.9|12583.3|12579.9|12578.2|471
1633594200000|2021-10-07 08:10:00|12582.2|12580.9|12585.4|12584.1|12587.3|12585.8|12581.3|12579.6|533
1633594500000|2021-10-07 08:15:00|12585.3|12584|12596.8|12594.7|12598.5|12596.4|12584|12582.2|699
1633594800000|2021-10-07 08:20:00|12596.9|12594.8|12597.3|12596|12600.6|12599|12595.5|12593.8|576
1633595100000|2021-10-07 08:25:00|12597.1|12595.8|12594.8|12592.7|12599.8|12598.1|12592.6|12591|772
1633595400000|2021-10-07 08:30:00|12594.2|12592.9|12592.7|12590.6|12598.1|12596.4|12592.4|12590.6|614
1633595700000|2021-10-07 08:35:00|12592.6|12590.5|12592.3|12590.2|12592.8|12591|12589.1|12587.5|673
1633596000000|2021-10-07 08:40:00|12592.2|12590.9|12592|12589.9|12593.7|12592|12589.9|12588.6|437
1633596300000|2021-10-07 08:45:00|12592.1|12590|12590.1|12588.8|12592.8|12591.1|12589|12587.4|594
1633596600000|2021-10-07 08:50:00|12590|12588.7|12587.3|12586|12591.2|12589.5|12584.2|12582.9|576
1633596900000|2021-10-07 08:55:00|12587.8|12585.7|12588.8|12586.7|12589.4|12587.9|12585.6|12583.6|564
1633597200000|2021-10-07 09:00:00|12588.9|12587.6|12587.3|12585.2|12591|12589.7|12585.2|12583.6|488
1633597500000|2021-10-07 09:05:00|12587.2|12585.1|12586.3|12584.2|12588.9|12587.4|12585.7|12584.1|272
1633597800000|2021-10-07 09:10:00|12586.2|12584.1|12589|12587.7|12590.2|12588.8|12585.8|12584.1|312
1633598100000|2021-10-07 09:15:00|12588.9|12587.6|12587.8|12585.7|12589.8|12588.1|12584.5|12582.8|631
1633598400000|2021-10-07 09:20:00|12587.7|12585.6|12584.8|12583.5|12588.9|12586.8|12584.3|12582.6|493
1633598700000|2021-10-07 09:25:00|12585.2|12583.1|12587.1|12585|12588|12586.3|12584.1|12582.5|410
1633599000000|2021-10-07 09:30:00|12586.6|12585.3|12582.4|12581.1|12587.1|12585.3|12582.4|12580.7|291
1633599300000|2021-10-07 09:35:00|12582.5|12581.2|12581.7|12579.6|12583.1|12581.4|12579.5|12578.2|406
1633599600000|2021-10-07 09:40:00|12581.8|12579.7|12584.7|12582.6|12585.3|12583.6|12581.4|12579.6|345
1633599900000|2021-10-07 09:45:00|12584.6|12582.5|12583.6|12581.5|12584.8|12583.2|12582.2|12580.5|380
1633600200000|2021-10-07 09:50:00|12583.5|12581.4|12583.2|12581.1|12584.7|12582.8|12581|12579.3|440
1633600500000|2021-10-07 09:55:00|12583.1|12581|12585.3|12584|12586|12584.3|12582.3|12580.8|599
1633600800000|2021-10-07 10:00:00|12585.2|12583.9|12581.8|12580.5|12586.2|12584.8|12580.1|12578.4|653
1633601100000|2021-10-07 10:05:00|12581.5|12580.2|12579.2|12577.9|12582.9|12581.6|12578.8|12577.1|438
1633601400000|2021-10-07 10:10:00|12579.1|12577.8|12578.9|12577.6|12580.1|12578.4|12577.9|12576.3|361
1633601700000|2021-10-07 10:15:00|12578.8|12577.5|12580.5|12578.4|12582.3|12580.7|12578.6|12577|333
1633602000000|2021-10-07 10:20:00|12580.1|12578.8|12580|12577.9|12581|12579.7|12577.4|12575.8|289
1633602300000|2021-10-07 10:25:00|12580.1|12578|12582.2|12580.9|12583.4|12581.8|12578.6|12577.1|280
1633602600000|2021-10-07 10:30:00|12582.3|12581|12583.3|12581.2|12584.1|12582.4|12580.7|12579.2|279
1633602900000|2021-10-07 10:35:00|12583.2|12581.1|12581.2|12579.9|12584.3|12582.6|12580.4|12578.6|272
1633603200000|2021-10-07 10:40:00|12581.1|12579.8|12583.5|12581.4|12583.7|12582|12580.5|12578.9|287
1633603500000|2021-10-07 10:45:00|12583.3|12581.2|12583.4|12582.1|12584.1|12582.5|12578.8|12577.4|379
1633603800000|2021-10-07 10:50:00|12583.6|12582.3|12586.6|12584.5|12587.2|12585.4|12582|12580.4|433
1633604100000|2021-10-07 10:55:00|12586.2|12584.9|12585.1|12583.8|12586.6|12585.2|12584.6|12583.2|412
1633604400000|2021-10-07 11:00:00|12585.2|12583.9|12581|12578.9|12586|12584.3|12579.9|12578.3|566
1633604700000|2021-10-07 11:05:00|12580.9|12578.8|12575.8|12574.5|12580.9|12579.4|12575.3|12573.6|487
1633605000000|2021-10-07 11:10:00|12575.9|12574.6|12575.8|12573.7|12578.6|12577|12573.4|12572|460
1633605300000|2021-10-07 11:15:00|12575.7|12573.6|12577.6|12575.5|12578.6|12577.3|12575.1|12573.3|488
1633605600000|2021-10-07 11:20:00|12577.4|12575.3|12578.1|12576.8|12579.6|12578|12575|12573.7|479
1633605900000|2021-10-07 11:25:00|12578|12576.7|12577.7|12575.6|12579.6|12577.9|12574.9|12573.6|353
1633606200000|2021-10-07 11:30:00|12577.2|12575.9|12579.6|12577.5|12579.6|12577.9|12575.6|12573.5|429
1633606500000|2021-10-07 11:35:00|12579.7|12577.6|12574.2|12572.9|12581.1|12579.2|12571.1|12569.4|555
1633606800000|2021-10-07 11:40:00|12574.1|12572.8|12573.1|12571.8|12575.5|12573.7|12572.5|12570.7|543
1633607100000|2021-10-07 11:45:00|12572.9|12571.6|12575.3|12573.2|12575.7|12573.9|12572.7|12571.1|433
1633607400000|2021-10-07 11:50:00|12575.4|12573.3|12578.5|12576.4|12578.8|12577.1|12574.7|12572.7|439
1633607700000|2021-10-07 11:55:00|12578.1|12576.8|12581.2|12579.1|12582.1|12580.2|12577.3|12575.5|388
1633608000000|2021-10-07 12:00:00|12580.8|12579.5|12581|12578.9|12582.5|12580.8|12578.4|12577.1|634
1633608300000|2021-10-07 12:05:00|12580.5|12579.2|12579.6|12577.5|12581|12579.2|12578|12576.2|441
1633608600000|2021-10-07 12:10:00|12579.1|12577.8|12580.9|12578.8|12584.2|12582.3|12578.7|12577|556
1633608900000|2021-10-07 12:15:00|12580.8|12578.7|12583.4|12581.3|12583.5|12581.8|12579.8|12578.1|398
1633609200000|2021-10-07 12:20:00|12584.1|12582.1|12578.3|12577|12584.8|12583.5|12578.1|12576.3|653
1633609500000|2021-10-07 12:25:00|12578.2|12576.9|12579.5|12576.8|12580.5|12577.7|12574.4|12572.7|508
1633609800000|2021-10-07 12:30:00|12579.6|12577.1|12580.8|12579.5|12584.8|12583.4|12578.5|12575.6|784
1633610100000|2021-10-07 12:35:00|12580.6|12579.3|12579.8|12578.5|12581.8|12580.4|12576.7|12575.2|610
1633610400000|2021-10-07 12:40:00|12579.9|12578.6|12580.5|12579.2|12582.5|12580.8|12576.7|12575.1|791
1633610700000|2021-10-07 12:45:00|12580.7|12579.4|12574.8|12573.5|12581.8|12580.1|12573.9|12572.5|682
1633611000000|2021-10-07 12:50:00|12574.7|12573.4|12576.1|12574.8|12576.5|12574.8|12572.5|12570.7|635
1633611300000|2021-10-07 12:55:00|12576|12574.7|12579.1|12577.8|12581.1|12579.8|12574.9|12573.6|524
1633611600000|2021-10-07 13:00:00|12579|12577.7|12583.5|12582.2|12584.5|12583.2|12578.1|12576.5|793
1633611900000|2021-10-07 13:05:00|12583.9|12581.8|12583|12581.7|12586.7|12585.1|12582|12580.6|879
1633612200000|2021-10-07 13:10:00|12582.9|12581.6|12587.3|12585.2|12588.2|12586.7|12582.9|12581.6|668
1633612500000|2021-10-07 13:15:00|12587.4|12585.3|12586|12584.7|12587.8|12586.2|12583.1|12581.3|616
1633612800000|2021-10-07 13:20:00|12585.8|12584.5|12590.8|12589.5|12591.5|12590.2|12584.9|12583.4|658
1633613100000|2021-10-07 13:25:00|12590.9|12589.6|12590.4|12589.1|12595.3|12593.8|12589.7|12588.3|773
1633613400000|2021-10-07 13:30:00|12590.2|12588.9|12584|12582.7|12592|12590.7|12581.6|12579.8|1209
1633613700000|2021-10-07 13:35:00|12583.9|12582.6|12576|12574.7|12584.2|12582.6|12575|12573.3|913
1633614000000|2021-10-07 13:40:00|12576.1|12574.8|12575.2|12573.1|12576.6|12575.1|12572.9|12571.5|977
1633614300000|2021-10-07 13:45:00|12575|12572.9|12571.1|12569.8|12575.4|12574.1|12570|12568.3|1196
1633614600000|2021-10-07 13:50:00|12571.4|12569.3|12570.3|12569|12573.2|12571.7|12564.8|12562.8|1162
1633614900000|2021-10-07 13:55:00|12570.1|12568.8|12571.8|12570.5|12575.4|12573.9|12570|12568.4|822
1633615200000|2021-10-07 14:00:00|12572.3|12571|12568.8|12567.5|12574.4|12572.9|12565.7|12564.4|852
1633615500000|2021-10-07 14:05:00|12568.6|12567.3|12572.5|12571.2|12575.1|12573.6|12568.4|12566.5|828
1633615800000|2021-10-07 14:10:00|12572.4|12571.1|12570.9|12569.6|12572.4|12571.1|12569.2|12567.5|892
1633616100000|2021-10-07 14:15:00|12571|12569.7|12570.3|12569|12575.8|12573.7|12568|12566.6|787
1633616400000|2021-10-07 14:20:00|12570.4|12569.1|12567.8|12565.7|12570.5|12569.1|12565.9|12564|875
1633616700000|2021-10-07 14:25:00|12567.4|12566.1|12562.3|12561|12567.4|12566.1|12562.1|12560.8|769
1633617000000|2021-10-07 14:30:00|12562.4|12561.1|12555.8|12554.5|12564.4|12563|12555.4|12553.6|745
1633617300000|2021-10-07 14:35:00|12555.9|12554.6|12555.3|12554|12557.2|12555.6|12553.6|12551.9|710
1633617600000|2021-10-07 14:40:00|12555.2|12553.9|12557.5|12556.2|12559.3|12557.9|12554.5|12552.8|776
1633617900000|2021-10-07 14:45:00|12557.4|12556.1|12552.7|12551.4|12557.5|12556.2|12551.6|12550.3|801
1633618200000|2021-10-07 14:50:00|12552.8|12551.5|12552.8|12551.5|12555.9|12554.2|12551.5|12550|659
1633618500000|2021-10-07 14:55:00|12552.7|12551.4|12549.8|12548.5|12553|12551.4|12545.6|12543.9|812
1633618800000|2021-10-07 15:00:00|12549.7|12548.4|12543.5|12541.4|12550.4|12548.8|12542.5|12540.8|911
1633619100000|2021-10-07 15:05:00|12543.1|12541.8|12549.6|12548.3|12550.6|12549.2|12542.3|12540.8|700
1633619400000|2021-10-07 15:10:00|12549.3|12548|12548.9|12546.8|12551|12549|12547.3|12545.6|608
1633619700000|2021-10-07 15:15:00|12548.8|12546.7|12553.1|12551|12553.6|12551.8|12547.3|12545.3|554
1633620000000|2021-10-07 15:20:00|12553|12550.9|12550.5|12549.2|12553.8|12552.3|12549.4|12547.9|564
1633620300000|2021-10-07 15:25:00|12550.4|12549.1|12546.7|12544.6|12551.1|12549.3|12545.7|12544.3|582
1633620600000|2021-10-07 15:30:00|12546.8|12544.7|12544.1|12542.8|12547.5|12545.9|12542.6|12540.9|596
1633620900000|2021-10-07 15:35:00|12544.2|12542.9|12545|12543.7|12545.6|12544.1|12541|12539.7|623
1633621200000|2021-10-07 15:40:00|12545.3|12544|12548.2|12546.9|12549.9|12548.2|12545.1|12543.7|585
1633621500000|2021-10-07 15:45:00|12548|12546.7|12549.7|12548.4|12549.9|12548.6|12546.3|12545|406
1633621800000|2021-10-07 15:50:00|12549.8|12548.5|12548.3|12547|12550.6|12549.3|12547.4|12546.1|377
1633622100000|2021-10-07 15:55:00|12548.6|12546.5|12547.5|12546.2|12550.1|12548.5|12546.3|12544.6|498
1633622400000|2021-10-07 16:00:00|12547.4|12546.1|12548.6|12547.3|12549.4|12548|12546.3|12544.6|627
1633622700000|2021-10-07 16:05:00|12548.7|12547.4|12549.4|12548.1|12550.4|12549.1|12547.5|12545.8|376
1633623000000|2021-10-07 16:10:00|12549.5|12548.2|12549.7|12548.4|12551.6|12550.2|12549.4|12547.9|512
1633623300000|2021-10-07 16:15:00|12549.6|12548.3|12547.4|12546.1|12551.1|12549.5|12547.4|12546.1|583
1633623600000|2021-10-07 16:20:00|12547.5|12546.2|12548.4|12547.1|12549.2|12547.6|12546.4|12545.1|509
1633623900000|2021-10-07 16:25:00|12548.3|12547|12548.2|12546.9|12549.9|12548.3|12545.3|12543.7|511
1633624200000|2021-10-07 16:30:00|12548.1|12546.8|12548.8|12547.5|12549.7|12548.3|12547.2|12545.7|330
1633624500000|2021-10-07 16:35:00|12548.9|12547.6|12550.9|12549.6|12551.4|12549.9|12548.8|12547.1|301
1633624800000|2021-10-07 16:40:00|12551|12549.7|12556.8|12555.5|12558.2|12556.9|12550.2|12548.5|428
1633625100000|2021-10-07 16:45:00|12556.6|12555.3|12556.7|12555.4|12558.3|12556.9|12555.3|12553.5|357
1633625400000|2021-10-07 16:50:00|12556.5|12555.2|12556.3|12555|12558.4|12557.1|12555.7|12554.4|391
1633625700000|2021-10-07 16:55:00|12556.2|12554.9|12558.3|12557|12558.5|12557|12553.7|12552.2|540
1633626000000|2021-10-07 17:00:00|12558.2|12556.9|12560.2|12558.9|12563.7|12562.3|12558.1|12556.4|499
1633626300000|2021-10-07 17:05:00|12560.4|12559.1|12563.2|12561.9|12565.3|12564|12560.4|12558.9|426
1633626600000|2021-10-07 17:10:00|12563.4|12562.1|12563.1|12561.8|12565.2|12563.8|12561.1|12559.7|408
1633626900000|2021-10-07 17:15:00|12563|12561.7|12560.4|12559.1|12563.8|12562.3|12560.2|12558.9|458
1633627200000|2021-10-07 17:20:00|12560.2|12558.9|12553.9|12552.6|12560.6|12558.9|12553.4|12552.1|352
1633627500000|2021-10-07 17:25:00|12553.8|12552.5|12553.1|12551.8|12554.6|12553|12551.7|12550.2|399
1633627800000|2021-10-07 17:30:00|12553.6|12551.5|12555.3|12553.2|12555.6|12554|12552.2|12550.9|376
1633628100000|2021-10-07 17:35:00|12555.4|12553.3|12552|12550.7|12557.5|12556|12552|12550.4|494
1633628400000|2021-10-07 17:40:00|12552.1|12550.8|12548.1|12546.8|12552.6|12550.9|12547.1|12545.7|391
1633628700000|2021-10-07 17:45:00|12548.4|12547.1|12546.3|12545|12548.9|12547.6|12545.3|12543.9|424
1633629000000|2021-10-07 17:50:00|12546.2|12544.9|12543.9|12542.6|12547.4|12546|12543.8|12542.5|360
1633629300000|2021-10-07 17:55:00|12544|12542.7|12547|12545.7|12548.1|12546.8|12543.9|12542.6|395
1633629600000|2021-10-07 18:00:00|12547.1|12545.8|12551.1|12549.8|12552.2|12550.9|12545.8|12544.4|555
1633629900000|2021-10-07 18:05:00|12551|12549.7|12551.3|12550|12552.6|12551.3|12549.4|12548.1|441
1633630200000|2021-10-07 18:10:00|12551.4|12550.1|12550.8|12549.5|12553.3|12551.8|12550.4|12549.1|553
1633630500000|2021-10-07 18:15:00|12550.9|12549.6|12552.9|12551.6|12554.1|12552.3|12549.4|12547.8|431
1633630800000|2021-10-07 18:20:00|12552.8|12551.5|12552.9|12551.6|12553.9|12552.4|12551.9|12550.4|369
1633631100000|2021-10-07 18:25:00|12553|12551.7|12553.7|12552.4|12555.3|12554|12552.9|12551.6|454
1633631400000|2021-10-07 18:30:00|12553.6|12552.3|12553.6|12552.3|12556.3|12554.5|12552.5|12551.2|350
1633631700000|2021-10-07 18:35:00|12553.7|12552.4|12556.3|12555|12557.9|12556.4|12553.6|12552.3|408
1633632000000|2021-10-07 18:40:00|12556.4|12555.1|12560.5|12559.2|12560.6|12559.3|12556.4|12555|468
1633632300000|2021-10-07 18:45:00|12560.6|12559.3|12560.4|12559.1|12561.8|12560.4|12559.1|12557.8|396
1633632600000|2021-10-07 18:50:00|12560.5|12559.2|12558.4|12557.1|12561.3|12559.9|12557.9|12556.6|334
1633632900000|2021-10-07 18:55:00|12558.6|12557.3|12553|12550.9|12560.3|12558.6|12552.7|12550.6|497
1633633200000|2021-10-07 19:00:00|12552.9|12550.8|12559.2|12557.9|12560.3|12559|12552.9|12550.8|545
1633633500000|2021-10-07 19:05:00|12559.3|12558|12552.9|12551.6|12559.6|12558.2|12552.7|12551.4|454
1633633800000|2021-10-07 19:10:00|12552.8|12551.5|12548.8|12547.5|12554.8|12553.2|12548.6|12546.8|536
1633634100000|2021-10-07 19:15:00|12548.6|12547.3|12545|12543.7|12549.1|12547.7|12544.8|12543.4|466
1633634400000|2021-10-07 19:20:00|12545.1|12543.8|12544.6|12543.3|12547.2|12545.4|12543.1|12541.8|410
1633634700000|2021-10-07 19:25:00|12544.5|12543.2|12544.1|12542.8|12546.2|12544.6|12543.5|12541.8|432
1633635000000|2021-10-07 19:30:00|12544.2|12542.9|12544.9|12543.6|12545.6|12544.1|12543.1|12541.7|559
1633635300000|2021-10-07 19:35:00|12545|12543.7|12544.7|12542.6|12546.6|12544.9|12543.3|12541.6|478
1633635600000|2021-10-07 19:40:00|12544.4|12542.3|12548|12546.7|12548.3|12546.7|12543.2|12541.5|504
1633635900000|2021-10-07 19:45:00|12548.4|12546.3|12543.8|12542.5|12548.8|12547.1|12542.9|12541.2|595
1633636200000|2021-10-07 19:50:00|12544.5|12543.2|12542.8|12540.7|12547|12545.4|12541.8|12540.2|759
1633636500000|2021-10-07 19:55:00|12542.5|12541.2|12543.5|12542.2|12547.6|12545.9|12542.5|12540.9|542
1633636800000|2021-10-07 20:00:00|12543.9|12541.8|12546.9|12544.8|12547.4|12545.8|12542|12540.3|534
1633637100000|2021-10-07 20:05:00|12547|12544.9|12548.1|12546.8|12548.7|12546.8|12546.6|12544.8|243
1633637400000|2021-10-07 20:10:00|12548.2|12546.9|12549.1|12547|12549.3|12547.6|12547.5|12545.8|185
1633637700000|2021-10-07 20:15:00|12549|12546.9|12548.5|12547.2|12549.8|12548.1|12548.3|12546.6|120
1633638000000|2021-10-07 20:20:00|12548.8|12547.5|12548.5|12547.2|12549.3|12547.7|12548.4|12546.7|118
1633638300000|2021-10-07 20:25:00|12548.4|12547.1|12548.3|12546.2|12548.9|12547.1|12547.6|12546|94
1633638600000|2021-10-07 20:30:00|12548.4|12546.3|12547.5|12545.4|12548.4|12546.7|12546.4|12544.5|128
1633638900000|2021-10-07 20:35:00|12547.4|12545.3|12547.9|12545.8|12548.5|12546.7|12546.7|12545|134
1633639200000|2021-10-07 20:40:00|12547.8|12545.7|12547.9|12545.8|12548.1|12546|12547.2|12545.4|132
1633639500000|2021-10-07 20:45:00|12548.2|12546.1|12552.7|12550.6|12553.6|12551.5|12547|12544.9|332
1633639800000|2021-10-07 20:50:00|12552.8|12550.7|12550.4|12548.3|12554|12551.9|12550.2|12548.1|356
1633640100000|2021-10-07 20:55:00|12551.1|12549|12554.1|12547.1|12555.5|12552.8|12551.1|12546.3|306
1633640400000|2021-10-07 21:00:00|12554.7|12547.7|12553|12546.5|12555.4|12549.9|12552.9|12546.5|19
1633640700000|2021-10-07 21:05:00|12554.3|12547.3|12554.7|12547.7|12557.2|12550.2|12552.7|12545.9|78
1633641000000|2021-10-07 21:10:00|12555.9|12548.9|12556.8|12550.2|12559.1|12552.4|12553.4|12547.8|293
1633641300000|2021-10-07 21:15:00|12555.6|12550.7|12556.7|12550.3|12556.8|12551.4|12554.6|12549.1|135
1633641600000|2021-10-07 21:20:00|12556.4|12549.4|12555.3|12550.9|12556.6|12551.2|12554.7|12549.1|174
1633641900000|2021-10-07 21:25:00|12555.8|12550.5|12556.3|12550.3|12557|12552.1|12554.2|12549.9|147
1633642200000|2021-10-07 21:30:00|12556.2|12550|12554.7|12550.9|12556.5|12552|12554.7|12550|119
1633642500000|2021-10-07 21:35:00|12554.8|12551.2|12554.9|12550.7|12556|12551.7|12554.6|12550.2|109
1633642800000|2021-10-07 21:40:00|12555.1|12550.6|12554.7|12550.9|12555.8|12551.5|12554.6|12550.3|94
1633643100000|2021-10-07 21:45:00|12554.6|12550.6|12555.1|12551|12555.9|12551.4|12554.4|12550.2|110
1633643400000|2021-10-07 21:50:00|12554.7|12550.6|12555.8|12550.1|12556.4|12551.3|12554.4|12550|104
1633643700000|2021-10-07 21:55:00|12555.9|12549|12554|12550.1|12556.6|12551.5|12552.8|12547.8|225
1633644000000|2021-10-07 22:00:00|12554.1|12549.8|12552.1|12550|12558.1|12551.1|12551.4|12548.5|456
1633644300000|2021-10-07 22:05:00|12552|12549.9|12553.1|12551|12554.2|12551.5|12551|12548.9|166
1633644600000|2021-10-07 22:10:00|12553.6|12551.1|12553.5|12551.4|12554.2|12552.1|12552.6|12550.2|123
1633644900000|2021-10-07 22:15:00|12553.4|12551.3|12553|12550.9|12554.4|12552.2|12552.8|12550.6|118
1633645200000|2021-10-07 22:20:00|12552.9|12550.8|12552.5|12550.4|12553.8|12551.7|12552.4|12550.1|99
1633645500000|2021-10-07 22:25:00|12552.4|12550.3|12552.5|12550.4|12552.8|12550.7|12551.6|12549.5|113
1633645800000|2021-10-07 22:30:00|12552.7|12550.6|12552.7|12550.6|12553.6|12551.5|12552.1|12550|134
1633646100000|2021-10-07 22:35:00|12552.6|12550.5|12552.3|12550.2|12552.7|12550.6|12552.1|12550|76
1633646400000|2021-10-07 22:40:00|12552.5|12550.4|12553.4|12551.3|12553.6|12551.5|12552|12549.9|114
1633646700000|2021-10-07 22:45:00|12553.3|12551.2|12552.5|12550.4|12553.6|12551.5|12552.3|12550.2|80
1633647000000|2021-10-07 22:50:00|12552.4|12550.3|12551.7|12549.6|12553|12550.9|12551.5|12549.4|135
1633647300000|2021-10-07 22:55:00|12551.6|12549.5|12553.3|12551.2|12553.5|12551.4|12551|12549.1|161
1633647600000|2021-10-07 23:00:00|12553.4|12551.3|12552.8|12550.7|12553.8|12551.7|12552.1|12550|250
1633647900000|2021-10-07 23:05:00|12552.5|12550.4|12552.7|12550.6|12553.4|12551.6|12551.6|12549.5|140
1633648200000|2021-10-07 23:10:00|12552.8|12550.7|12553.3|12551.2|12555.1|12553.4|12552.6|12550.5|136
1633648500000|2021-10-07 23:15:00|12553.2|12551.1|12554.1|12552|12554.3|12552.2|12552.8|12551|157
1633648800000|2021-10-07 23:20:00|12554.2|12552.1|12553.8|12551.7|12555|12553|12553.3|12551.6|121
1633649100000|2021-10-07 23:25:00|12553.9|12551.8|12555.6|12553.5|12556.2|12554.1|12553.8|12551.7|150
1633649400000|2021-10-07 23:30:00|12555.5|12553.4|12554|12551.9|12556|12553.9|12553.8|12551.7|164
1633649700000|2021-10-07 23:35:00|12554.1|12552|12554.3|12552.2|12555.1|12553|12553.3|12551.2|132
1633650000000|2021-10-07 23:40:00|12554.1|12552|12551.7|12549.6|12554.2|12552.1|12551.1|12549.3|127
1633650300000|2021-10-07 23:45:00|12551.6|12549.5|12552.2|12550.1|12553.4|12551.3|12551.5|12549.4|162
1633650600000|2021-10-07 23:50:00|12552.3|12550.2|12549.5|12547.4|12552.3|12550.2|12549.2|12547.2|326
1633650900000|2021-10-07 23:55:00|12549.6|12547.5|12549|12546.9|12550|12548.2|12548.4|12546.4|197
1633651200000|2021-10-08 00:00:00|12549.1|12547|12551.9|12549.8|12552|12550.3|12547.6|12545.7|547
1633651500000|2021-10-08 00:05:00|12552|12549.9|12554.9|12552.8|12555|12553|12549.2|12547.2|490
1633651800000|2021-10-08 00:10:00|12554.4|12553.1|12557.5|12556.2|12557.8|12556.3|12554.3|12552.3|371
1633652100000|2021-10-08 00:15:00|12557.4|12556.1|12560.6|12558.5|12562.6|12560.9|12556.1|12554.4|487
1633652400000|2021-10-08 00:20:00|12560.5|12558.4|12558.6|12556.5|12563.5|12561.8|12558.5|12556.4|417
1633652700000|2021-10-08 00:25:00|12558.5|12556.4|12558.3|12556.2|12559|12557.2|12556.8|12555|300
1633653000000|2021-10-08 00:30:00|12558.4|12556.3|12556.5|12554.4|12558.7|12557|12554.5|12552.9|468
1633653300000|2021-10-08 00:35:00|12556.6|12554.5|12553.7|12551.6|12558.7|12556.8|12553.1|12551.2|445
1633653600000|2021-10-08 00:40:00|12553.8|12551.7|12555.1|12553|12555.6|12553.5|12551.2|12549.5|540
1633653900000|2021-10-08 00:45:00|12554.9|12552.8|12549.2|12547.1|12555.9|12553.8|12548.7|12547|371
1633654200000|2021-10-08 00:50:00|12549.3|12547.2|12549.5|12547.4|12550.7|12548.6|12546.6|12544.9|459
1633654500000|2021-10-08 00:55:00|12549.7|12547.6|12546.2|12544.1|12549.8|12548|12545.6|12544|395
1633654800000|2021-10-08 01:00:00|12545.7|12544.4|12543.5|12541.4|12547.5|12545.4|12543|12541.4|549
1633655100000|2021-10-08 01:05:00|12543.6|12541.5|12546.6|12544.5|12547.7|12545.9|12542|12540.3|446
1633655400000|2021-10-08 01:10:00|12546.7|12544.6|12543.7|12541.6|12546.7|12544.7|12542.9|12541.1|410
1633655700000|2021-10-08 01:15:00|12543.8|12541.7|12543.7|12541.6|12545.4|12543.3|12542.1|12540|439
1633656000000|2021-10-08 01:20:00|12543.8|12541.7|12547|12544.9|12547|12545.3|12542.6|12540.5|439
1633656300000|2021-10-08 01:25:00|12546.7|12545.4|12546|12543.9|12548.1|12546.3|12545|12543.1|397
1633656600000|2021-10-08 01:30:00|12545.6|12543.5|12545.8|12543.7|12546.2|12544.6|12543.5|12541.7|482
1633656900000|2021-10-08 01:35:00|12545.9|12543.8|12544.6|12542.5|12548.9|12546.9|12544|12541.9|395
1633657200000|2021-10-08 01:40:00|12544.5|12542.4|12544.5|12542.4|12545.2|12543.5|12542.6|12540.7|330
1633657500000|2021-10-08 01:45:00|12544.6|12542.5|12544.6|12542.5|12544.7|12543.1|12542.3|12540.4|389
1633657800000|2021-10-08 01:50:00|12544.7|12542.6|12547.7|12545.6|12548.3|12546.5|12544.4|12542.3|440
1633658100000|2021-10-08 01:55:00|12547.9|12545.8|12548.4|12546.3|12549.3|12547.4|12546.4|12544.7|420
1633658400000|2021-10-08 02:00:00|12548.6|12546.5|12546.8|12544.7|12549.1|12547.1|12544.2|12542.6|392
1633658700000|2021-10-08 02:05:00|12546.5|12544.4|12543.6|12542.3|12547.8|12545.8|12543.5|12541.8|358
1633659000000|2021-10-08 02:10:00|12544|12541.9|12544.1|12542|12545.1|12543.5|12541.9|12540.2|375
1633659300000|2021-10-08 02:15:00|12544.2|12542.1|12543.9|12541.8|12544.8|12543.1|12542.6|12540.9|309
1633659600000|2021-10-08 02:20:00|12544.4|12542.6|12544.4|12542.3|12544.9|12542.9|12542.2|12540.6|258
1633659900000|2021-10-08 02:25:00|12544.3|12542.2|12541.5|12540.2|12545.1|12543.3|12541.3|12539.9|295
1633660200000|2021-10-08 02:30:00|12541.4|12540.1|12536|12534.7|12541.4|12540.1|12535|12533.7|403
1633660500000|2021-10-08 02:35:00|12536.3|12534.2|12534.7|12533.4|12537|12535.3|12534.1|12532.3|326
1633660800000|2021-10-08 02:40:00|12535.2|12533.1|12537.7|12535.6|12538.3|12536.6|12534.7|12532.8|250
1633661100000|2021-10-08 02:45:00|12537.6|12535.5|12539.4|12537.3|12539.5|12538|12537|12535.3|244
1633661400000|2021-10-08 02:50:00|12539.1|12537|12537.4|12535.3|12539.1|12537.2|12536.3|12534.6|245
1633661700000|2021-10-08 02:55:00|12537.1|12535|12535.9|12533.8|12538.2|12536.4|12535.8|12533.7|237
1633662000000|2021-10-08 03:00:00|12535.8|12533.7|12539.9|12537.8|12540.6|12539|12534.9|12533.4|297
1633662300000|2021-10-08 03:05:00|12539.4|12538.1|12541|12539.7|12541.7|12539.8|12539|12537.6|223
1633662600000|2021-10-08 03:10:00|12541.6|12539.5|12540.4|12539.1|12543|12541.3|12540.4|12538.7|213
1633662900000|2021-10-08 03:15:00|12540.9|12539.6|12544.3|12542.2|12544.7|12542.8|12540.4|12538.6|243
1633663200000|2021-10-08 03:20:00|12544.4|12542.3|12548.3|12546.2|12548.5|12546.7|12543.9|12541.8|276
1633663500000|2021-10-08 03:25:00|12547.4|12546.1|12551.5|12549.4|12551.7|12549.9|12547.4|12545.7|280
1633663800000|2021-10-08 03:30:00|12550.8|12549.5|12552.4|12550.3|12552.9|12551.3|12550.5|12548.7|301
1633664100000|2021-10-08 03:35:00|12552.2|12550.1|12551.5|12549.4|12552.7|12551.1|12550.2|12548.1|237
1633664400000|2021-10-08 03:40:00|12551.6|12549.5|12552.4|12550.3|12553.3|12551.2|12550.5|12548.5|193
1633664700000|2021-10-08 03:45:00|12552.3|12550.2|12551.6|12549.5|12553.7|12551.6|12551|12549.3|228
1633665000000|2021-10-08 03:50:00|12551.2|12549.9|12549.8|12548.5|12551.5|12549.9|12548.6|12546.5|212
1633665300000|2021-10-08 03:55:00|12550.4|12548.3|12549.5|12548.2|12551.6|12549.6|12549.5|12547.8|200
1633665600000|2021-10-08 04:00:00|12549.6|12548.3|12550.2|12548.1|12551.4|12549.6|12549.4|12547.7|138
1633665900000|2021-10-08 04:05:00|12550.1|12548|12549.5|12548.2|12551.6|12549.7|12549.4|12547.7|166
1633666200000|2021-10-08 04:10:00|12549.4|12548.1|12547.2|12545.1|12549.8|12548.2|12546.8|12545.1|170
1633666500000|2021-10-08 04:15:00|12547.3|12545.2|12547.2|12545.1|12547.5|12545.8|12545.6|12543.9|142
1633666800000|2021-10-08 04:20:00|12547|12544.9|12544.9|12543.6|12547.2|12545.4|12544.8|12543.1|104
1633667100000|2021-10-08 04:25:00|12545|12543.7|12547.9|12545.8|12548.1|12546.4|12544.2|12542.9|199
1633667400000|2021-10-08 04:30:00|12547.8|12545.7|12547.6|12545.5|12549.3|12547.7|12546.9|12545.1|246
1633667700000|2021-10-08 04:35:00|12547.4|12545.3|12550.2|12548.9|12550.3|12549|12546.8|12545.1|166
1633668000000|2021-10-08 04:40:00|12550.6|12548.5|12550.5|12548.4|12550.9|12549.2|12548.6|12546.7|166
1633668300000|2021-10-08 04:45:00|12550.1|12548.8|12552.8|12551.5|12553.4|12551.5|12549.8|12548.4|219
1633668600000|2021-10-08 04:50:00|12552.9|12551.6|12555.3|12554|12556.3|12554.6|12552.9|12551.6|247
1633668900000|2021-10-08 04:55:00|12555.2|12553.9|12557.9|12556.6|12559.5|12557.4|12555.1|12553.4|313
1633669200000|2021-10-08 05:00:00|12558.3|12556.2|12555.5|12553.4|12558.6|12556.5|12555.2|12553.2|439
1633669500000|2021-10-08 05:05:00|12555.6|12553.5|12556.7|12554.6|12558.7|12556.9|12555.1|12553.4|331
1633669800000|2021-10-08 05:10:00|12556.6|12554.5|12555.6|12553.5|12557.8|12556.2|12555.1|12553.4|281
1633670100000|2021-10-08 05:15:00|12555.7|12553.6|12555.8|12553.7|12556.5|12555|12554.4|12552.8|229
1633670400000|2021-10-08 05:20:00|12555.3|12554|12553|12551.7|12555.6|12554|12552.2|12550.4|318
1633670700000|2021-10-08 05:25:00|12552.9|12551.6|12555.7|12553.6|12555.8|12554|12552.3|12551|207
1633671000000|2021-10-08 05:30:00|12555.5|12553.4|12554.3|12553|12556.7|12555|12553.7|12552.1|299
1633671300000|2021-10-08 05:35:00|12554.4|12553.1|12552.8|12551.5|12554.8|12553.3|12552.7|12551.2|296
1633671600000|2021-10-08 05:40:00|12552.7|12551.4|12550.9|12548.8|12553.3|12551.7|12549.7|12547.9|258
1633671900000|2021-10-08 05:45:00|12551|12548.9|12552.2|12550.1|12552.8|12550.9|12550.5|12548.8|273
1633672200000|2021-10-08 05:50:00|12552.3|12550.2|12552.2|12550.1|12554|12552.3|12551.3|12549.6|322
1633672500000|2021-10-08 05:55:00|12551.7|12550.4|12556.3|12554.2|12556.3|12554.5|12551.6|12550.1|415
1633672800000|2021-10-08 06:00:00|12556.4|12554.3|12555.3|12553.2|12556.7|12555|12551.7|12549.7|393
1633673100000|2021-10-08 06:05:00|12554.8|12553.5|12556.2|12554.1|12557.1|12555|12552.3|12550.4|438
1633673400000|2021-10-08 06:10:00|12556|12553.9|12555|12552.9|12558.9|12557.3|12552.7|12550.8|585
1633673700000|2021-10-08 06:15:00|12555.1|12553|12555.8|12554.5|12556.2|12554.8|12553.3|12551.4|467
1633674000000|2021-10-08 06:20:00|12555.9|12554.6|12556.7|12555.4|12558.1|12556.7|12555.4|12553.9|462
1633674300000|2021-10-08 06:25:00|12556.6|12555.3|12554.6|12552.5|12559.6|12558|12553.8|12552.2|507
1633674600000|2021-10-08 06:30:00|12553.9|12552.6|12552.1|12550|12554.9|12553.2|12551.2|12549.6|423
1633674900000|2021-10-08 06:35:00|12551.3|12549.9|12554.2|12552.9|12555.6|12554|12551.1|12549.3|333
1633675200000|2021-10-08 06:40:00|12554.3|12553|12553.3|12551.2|12556.4|12554.8|12552.7|12551.1|390
1633675500000|2021-10-08 06:45:00|12553.2|12552|12559|12556.9|12559.8|12557.8|12551.9|12550.3|358
1633675800000|2021-10-08 06:50:00|12558.9|12556.8|12555.2|12553.1|12559|12557.2|12554.7|12552.6|303
1633676100000|2021-10-08 06:55:00|12555.3|12553.2|12555.5|12554.2|12557.9|12556|12554.2|12552.6|394
1633676400000|2021-10-08 07:00:00|12555.4|12554.1|12555.4|12553.3|12557.1|12555.5|12550.8|12548.9|958
1633676700000|2021-10-08 07:05:00|12555.3|12553.2|12550|12548.7|12556.6|12554.9|12549.5|12547.8|820
1633677000000|2021-10-08 07:10:00|12549.9|12548.6|12552.6|12551.3|12553.8|12552.2|12548.5|12546.8|613
1633677300000|2021-10-08 07:15:00|12552.7|12551.4|12556.5|12554.4|12560.2|12558.2|12552.2|12550.9|614
1633677600000|2021-10-08 07:20:00|12556.3|12554.2|12553|12551.7|12559.2|12557.3|12551.7|12550.2|757
1633677900000|2021-10-08 07:25:00|12552.9|12551.6|12551.8|12550.5|12553.3|12551.7|12549.7|12548.1|631
1633678200000|2021-10-08 07:30:00|12552.2|12550.9|12556.7|12555.4|12559.1|12557|12552.2|12550.9|886
1633678500000|2021-10-08 07:35:00|12557|12554.9|12555.8|12554.5|12557.4|12555.7|12553.4|12551.7|644
1633678800000|2021-10-08 07:40:00|12555.7|12554.4|12551|12549.7|12556.2|12554.6|12549.7|12547.9|573
1633679100000|2021-10-08 07:45:00|12550.9|12549.6|12550.3|12549|12551.2|12549.9|12544.9|12543.2|639
1633679400000|2021-10-08 07:50:00|12550.2|12548.9|12549.5|12548.2|12553|12551.7|12547.8|12546.3|618
1633679700000|2021-10-08 07:55:00|12550|12547.9|12546.5|12544.4|12550.7|12549|12545.8|12544.1|543
1633680000000|2021-10-08 08:00:00|12546.6|12544.5|12552.5|12551.2|12554.1|12552.4|12545.9|12544.4|511
1633680300000|2021-10-08 08:05:00|12552.4|12551.1|12553.7|12551.6|12553.8|12552.2|12550.2|12548.7|373
1633680600000|2021-10-08 08:10:00|12553.6|12551.5|12553.8|12551.7|12555.5|12553.8|12552.1|12550.3|404
1633680900000|2021-10-08 08:15:00|12553.5|12552.2|12554.5|12552.4|12555.6|12553.6|12553.2|12551.5|411
1633681200000|2021-10-08 08:20:00|12554.1|12552|12553.9|12551.8|12555.4|12554.1|12551.3|12549.7|445
1633681500000|2021-10-08 08:25:00|12554.2|12552.1|12552.8|12551.5|12554.9|12553.1|12552.1|12550.2|305
1633681800000|2021-10-08 08:30:00|12552.7|12551.4|12550|12548.7|12554|12552.4|12549.1|12547.6|426
1633682100000|2021-10-08 08:35:00|12550.1|12548.8|12549.3|12548|12551.4|12550.1|12547.9|12546.3|362
1633682400000|2021-10-08 08:40:00|12549.1|12547.8|12547.5|12545.4|12550|12548.2|12547.1|12545.4|328
1633682700000|2021-10-08 08:45:00|12547.1|12545.8|12543.9|12542.6|12548.1|12546.7|12543.8|12542.2|462
1633683000000|2021-10-08 08:50:00|12544|12542.7|12548.2|12546.9|12548.3|12546.9|12543.9|12542.3|501
1633683300000|2021-10-08 08:55:00|12548.3|12547|12546.8|12545.5|12549.3|12547.7|12546.1|12544.5|394
1633683600000|2021-10-08 09:00:00|12546.6|12545.3|12545.1|12543.8|12547.8|12546.1|12542.7|12541.3|448
1633683900000|2021-10-08 09:05:00|12545.2|12543.1|12543.4|12542.1|12546.4|12544.8|12542.9|12541.1|311
1633684200000|2021-10-08 09:10:00|12543.8|12542.5|12545.6|12544.3|12546|12544.3|12543.2|12541.6|334
1633684500000|2021-10-08 09:15:00|12545.7|12544.4|12547.8|12546.5|12547.9|12546.6|12544.9|12543.6|255
1633684800000|2021-10-08 09:20:00|12547.7|12546.4|12546|12544.7|12548.6|12547.3|12544.7|12543|265
1633685100000|2021-10-08 09:25:00|12546.1|12544.8|12546.2|12544.9|12548.6|12546.8|12546.1|12544.8|314
1633685400000|2021-10-08 09:30:00|12546.8|12544.7|12549.4|12548.1|12549.5|12548.2|12545.8|12544.5|263
1633685700000|2021-10-08 09:35:00|12549.3|12548|12545.2|12543.9|12549.6|12548.2|12544.9|12543.3|457
1633686000000|2021-10-08 09:40:00|12545.3|12544|12543.8|12542.5|12545.9|12544.4|12543|12541.4|376
1633686300000|2021-10-08 09:45:00|12543.7|12542.4|12542.3|12541|12545.4|12544.1|12541.9|12540.3|296
1633686600000|2021-10-08 09:50:00|12542.2|12540.9|12542.2|12540.9|12542.9|12541.2|12541.3|12539.7|216
1633686900000|2021-10-08 09:55:00|12542.3|12541|12540.6|12539.3|12543.3|12541.6|12540.4|12538.8|332
1633687200000|2021-10-08 10:00:00|12540.7|12539.4|12537.6|12536.3|12542|12540.3|12537.5|12535.8|316
1633687500000|2021-10-08 10:05:00|12537.4|12536.1|12537.9|12535.8|12539.2|12537.9|12535.1|12533.5|333
1633687800000|2021-10-08 10:10:00|12537.3|12536|12537.4|12536.1|12539.3|12537.6|12537.2|12535.7|262
1633688100000|2021-10-08 10:15:00|12537.2|12535.9|12536.1|12534.8|12537.3|12535.9|12534.4|12532.7|261
1633688400000|2021-10-08 10:20:00|12535.9|12534.6|12537.2|12535.9|12538.6|12537.1|12534.6|12533|276
1633688700000|2021-10-08 10:25:00|12537.3|12536|12536.1|12534|12538.6|12537.3|12535.4|12533.7|260
1633689000000|2021-10-08 10:30:00|12536|12533.9|12533.7|12532.4|12537.3|12535.6|12533.6|12532|254
1633689300000|2021-10-08 10:35:00|12533.8|12532.5|12536.7|12535.4|12537.6|12536.2|12533.5|12532|201
1633689600000|2021-10-08 10:40:00|12536.9|12535.6|12538.3|12536.2|12538.5|12537.1|12536.7|12535.1|306
1633689900000|2021-10-08 10:45:00|12538.2|12536.1|12538.2|12536.9|12538.7|12537.3|12536.8|12535.5|303
1633690200000|2021-10-08 10:50:00|12538.1|12536.8|12541.1|12539.8|12541.7|12540.4|12536.1|12534.3|280
1633690500000|2021-10-08 10:55:00|12541.3|12540|12542.1|12540|12543.2|12541.1|12540.1|12538.4|307
1633690800000|2021-10-08 11:00:00|12542.2|12540.1|12537.3|12535.2|12542.2|12540.9|12536.8|12535.2|380
1633691100000|2021-10-08 11:05:00|12537.4|12535.3|12539.9|12538.6|12540.1|12538.8|12536.9|12535.2|284
1633691400000|2021-10-08 11:10:00|12540|12538.7|12538.3|12537|12540.4|12538.9|12538|12536.7|189
1633691700000|2021-10-08 11:15:00|12538.4|12537.1|12538.4|12537.1|12539.4|12537.9|12537.5|12536|183
1633692000000|2021-10-08 11:20:00|12538.5|12537.2|12537.7|12536.4|12539.5|12537.9|12537.6|12536.1|281
1633692300000|2021-10-08 11:25:00|12538|12536.7|12540.9|12539.6|12541.3|12540|12537.2|12535.8|246
1633692600000|2021-10-08 11:30:00|12541.1|12539.8|12541.4|12540.1|12542.1|12540.8|12539.7|12538.3|230
1633692900000|2021-10-08 11:35:00|12541.5|12540.2|12543.5|12542.2|12544.3|12543|12540.1|12538.8|290
1633693200000|2021-10-08 11:40:00|12543.6|12542.3|12542.4|12541.1|12545.5|12543.8|12542.2|12540.9|252
1633693500000|2021-10-08 11:45:00|12542.5|12541.2|12540.4|12539.1|12543.1|12541.8|12540.1|12538.5|275
1633693800000|2021-10-08 11:50:00|12540.3|12539|12543.4|12542.1|12544|12542.7|12539.7|12538.4|269
1633694100000|2021-10-08 11:55:00|12543.3|12542|12540.8|12539.5|12545.1|12543.4|12539.8|12538.3|288
1633694400000|2021-10-08 12:00:00|12540.5|12539.2|12537.9|12536.6|12541.3|12539.9|12536.7|12535|413
1633694700000|2021-10-08 12:05:00|12538|12536.7|12536.4|12535.1|12539.2|12537.9|12533.8|12532.3|356
1633695000000|2021-10-08 12:10:00|12536.3|12535|12533.7|12532.4|12538.2|12536.9|12532.9|12531.6|480
1633695300000|2021-10-08 12:15:00|12533.8|12532.5|12535|12533.7|12536|12534.7|12532.4|12531.1|389
1633695600000|2021-10-08 12:20:00|12535.5|12534.2|12530.6|12528.5|12537.9|12536.5|12528.7|12527.1|497
1633695900000|2021-10-08 12:25:00|12530.2|12528.9|12534|12527|12535.7|12533.6|12529.9|12526.9|593
1633696200000|2021-10-08 12:30:00|12532.5|12528.8|12511.3|12509.2|12533.1|12528.9|12501.1|12499.1|1979
1633696500000|2021-10-08 12:35:00|12511.2|12509.1|12494.4|12492.3|12511.4|12509.3|12491.4|12489.3|1440
1633696800000|2021-10-08 12:40:00|12494.5|12492.4|12499.1|12497|12500.5|12498.4|12492.2|12490.1|1342
1633697100000|2021-10-08 12:45:00|12499.3|12497.2|12511.6|12509.5|12511.8|12509.7|12495|12492.9|1414
1633697400000|2021-10-08 12:50:00|12511.7|12509.6|12502.8|12500.7|12511.7|12509.6|12497.7|12495.6|1233
1633697700000|2021-10-08 12:55:00|12502.5|12500.4|12501.9|12499.8|12503.5|12501.7|12493.6|12491.5|1182
1633698000000|2021-10-08 13:00:00|12501.4|12500.1|12496.7|12494.6|12502.4|12500.5|12496.4|12494.3|1146
1633698300000|2021-10-08 13:05:00|12497.1|12495|12491.3|12489.2|12499|12496.9|12488.4|12486.3|1122
1633698600000|2021-10-08 13:10:00|12491.1|12489|12493|12490.9|12497.6|12495.5|12489.3|12487.2|901
1633698900000|2021-10-08 13:15:00|12492.8|12490.7|12498.8|12496.7|12500.7|12498.8|12488.7|12486.6|975
1633699200000|2021-10-08 13:20:00|12499.2|12497.1|12494.9|12492.8|12501.8|12500.3|12492.3|12490.4|915
1633699500000|2021-10-08 13:25:00|12495|12492.9|12504.8|12502.7|12504.9|12502.8|12494.1|12492.4|896
1633699800000|2021-10-08 13:30:00|12504.7|12502.6|12519.3|12517.2|12519.6|12517.5|12500.4|12498.4|1395
1633700100000|2021-10-08 13:35:00|12519.4|12517.3|12511.4|12509.3|12520.3|12518.7|12511.3|12509.2|1349
1633700400000|2021-10-08 13:40:00|12511.2|12509.1|12508.8|12507.5|12512.4|12510.8|12501.1|12499.2|1400
1633700700000|2021-10-08 13:45:00|12509.2|12507.1|12509.5|12507.4|12518.6|12516.6|12506.7|12504.9|1343
1633701000000|2021-10-08 13:50:00|12509.2|12507.1|12503|12500.9|12512.3|12510.6|12502.2|12500.1|1106
1633701300000|2021-10-08 13:55:00|12502.9|12501.6|12507.1|12505|12509.4|12508|12501.7|12499.7|1151
1633701600000|2021-10-08 14:00:00|12507.2|12505.1|12498.4|12497.1|12507.2|12505.1|12494.8|12493|1227
1633701900000|2021-10-08 14:05:00|12498.3|12497|12498.1|12496.8|12501.4|12499.8|12493.8|12492.2|1151
1633702200000|2021-10-08 14:10:00|12497.9|12496.6|12495.9|12494.6|12500.6|12499.1|12493.9|12492.3|1157
1633702500000|2021-10-08 14:15:00|12495.8|12494.5|12493.3|12492|12499.2|12497.5|12491.2|12489.5|1115
1633702800000|2021-10-08 14:20:00|12493.5|12492.2|12493.6|12492.3|12496.4|12494.6|12490.7|12489|1028
1633703100000|2021-10-08 14:25:00|12493.7|12492.4|12486.7|12484.6|12494.2|12492.6|12485.5|12483.9|892
1633703400000|2021-10-08 14:30:00|12487|12484.9|12481.4|12480.1|12487|12485|12478.4|12476.6|1033
1633703700000|2021-10-08 14:35:00|12481.3|12480|12474.5|12473.2|12482.3|12480.8|12471.8|12470|1037
1633704000000|2021-10-08 14:40:00|12474.4|12473.1|12473|12471.7|12480.7|12478.6|12470.2|12468.5|1115
1633704300000|2021-10-08 14:45:00|12473.3|12471.2|12474|12471.9|12475.9|12474.2|12468.6|12466.5|1118
1633704600000|2021-10-08 14:50:00|12472.5|12471.2|12461|12458.9|12473.9|12472|12459.4|12457.7|1066
1633704900000|2021-10-08 14:55:00|12461.1|12459|12459.5|12458.2|12462.3|12460.6|12454.1|12452.3|1070
1633705200000|2021-10-08 15:00:00|12459.4|12458.1|12461.9|12460.6|12462.3|12461|12456.4|12455|910
1633705500000|2021-10-08 15:05:00|12461.8|12460.5|12465|12463.7|12468.2|12466.1|12461|12459.3|756
1633705800000|2021-10-08 15:10:00|12465.1|12463.8|12454.5|12452.4|12467.3|12465.9|12454.2|12452.4|723
1633706100000|2021-10-08 15:15:00|12454.6|12452.5|12459.5|12458.2|12463.2|12461.4|12452.3|12450.6|823
1633706400000|2021-10-08 15:20:00|12459.6|12458.3|12466.3|12464.2|12466.9|12465.6|12458.4|12456.7|723
1633706700000|2021-10-08 15:25:00|12466|12464.7|12470.3|12469|12471.5|12469.8|12466|12464.7|868
1633707000000|2021-10-08 15:30:00|12470.6|12469.3|12482.9|12481.6|12483.5|12482|12469.7|12468|904
1633707300000|2021-10-08 15:35:00|12482.5|12481.2|12479.5|12478.2|12482.8|12481.2|12477|12475.3|696
1633707600000|2021-10-08 15:40:00|12479.4|12478.1|12484.9|12483.6|12485|12483.6|12479.3|12478|683
1633707900000|2021-10-08 15:45:00|12484.6|12483.3|12478.4|12477.1|12485|12483.7|12476.3|12474.2|656
1633708200000|2021-10-08 15:50:00|12478.2|12476.9|12475.6|12474.3|12480.7|12479.1|12473.9|12472.4|606
1633708500000|2021-10-08 15:55:00|12475.8|12474.5|12479|12477.7|12479.2|12477.9|12475.6|12474.1|656
1633708800000|2021-10-08 16:00:00|12478.7|12477.4|12486.5|12485.2|12486.8|12485.3|12478.7|12477.4|630
1633709100000|2021-10-08 16:05:00|12486.4|12485.1|12485.6|12484.3|12487.6|12486|12484.2|12482.9|426
1633709400000|2021-10-08 16:10:00|12485.7|12484.4|12484.7|12483.4|12487|12485.7|12483|12481.3|510
1633709700000|2021-10-08 16:15:00|12484.8|12483.5|12486.8|12484.7|12487|12485.7|12483.6|12482.3|570
1633710000000|2021-10-08 16:20:00|12486.6|12484.5|12487.6|12486.3|12489.1|12487.8|12486.1|12484.5|344
1633710300000|2021-10-08 16:25:00|12487.7|12486.4|12490.5|12489.2|12491.1|12489.8|12487.6|12486.3|467
1633710600000|2021-10-08 16:30:00|12490.7|12489.4|12490|12488.7|12492.8|12491.5|12488.4|12487.1|462
1633710900000|2021-10-08 16:35:00|12489.9|12488.6|12484.4|12483.1|12490.1|12488.8|12484.1|12482.4|493
1633711200000|2021-10-08 16:40:00|12484.3|12483|12484.3|12483|12485.7|12484|12482.6|12481.3|438
1633711500000|2021-10-08 16:45:00|12484.2|12482.9|12481.1|12479.8|12484.3|12483|12481.1|12479.8|394
1633711800000|2021-10-08 16:50:00|12481.2|12479.9|12475.9|12474.6|12481.4|12480|12475.4|12474|477
1633712100000|2021-10-08 16:55:00|12475.8|12474.5|12477.4|12476.1|12478.7|12477|12475.4|12473.7|514
1633712400000|2021-10-08 17:00:00|12477.6|12475.5|12476.4|12475.1|12478.7|12477|12475.2|12473.9|417
1633712700000|2021-10-08 17:05:00|12476.5|12475.2|12479.2|12477.1|12479.4|12477.7|12476|12474.5|372
1633713000000|2021-10-08 17:10:00|12479.3|12477.2|12475.2|12473.9|12480.3|12479|12474.9|12473.3|469
1633713300000|2021-10-08 17:15:00|12475.1|12473.8|12484.3|12482.2|12484.5|12482.9|12474.9|12473.3|564
1633713600000|2021-10-08 17:20:00|12484.4|12482.3|12481.8|12480.5|12484.9|12483.2|12479.5|12478|498
1633713900000|2021-10-08 17:25:00|12481.9|12480.6|12482.7|12481.4|12485.1|12483.5|12481|12479.5|561
1633714200000|2021-10-08 17:30:00|12483.4|12482.1|12481.7|12479.6|12485.1|12483.6|12481|12479.4|684
1633714500000|2021-10-08 17:35:00|12481.6|12479.5|12479.8|12478.5|12484.3|12482.8|12479.7|12478.4|402
1633714800000|2021-10-08 17:40:00|12479.9|12478.6|12484|12482.7|12484.3|12483|12479.5|12478.2|411
1633715100000|2021-10-08 17:45:00|12483.8|12482.5|12474.6|12472.5|12484.2|12482.9|12474|12472.3|477
1633715400000|2021-10-08 17:50:00|12474.3|12473|12473.4|12471.3|12475.6|12473.9|12473.2|12471.1|386
1633715700000|2021-10-08 17:55:00|12473.6|12471.5|12466.5|12464.4|12473.9|12471.8|12464.5|12462.4|511
1633716000000|2021-10-08 18:00:00|12466.6|12464.5|12466.8|12464.7|12468.7|12466.9|12465.7|12463.6|514
1633716300000|2021-10-08 18:05:00|12466.7|12464.6|12467.4|12465.3|12468.6|12466.6|12465.8|12463.7|388
1633716600000|2021-10-08 18:10:00|12467.5|12465.4|12467.4|12465.3|12469.3|12467.4|12466.6|12464.7|438
1633716900000|2021-10-08 18:15:00|12467.6|12465.5|12468.7|12467.4|12470|12467.9|12466.3|12464.6|508
1633717200000|2021-10-08 18:20:00|12469.1|12467|12467.4|12466.1|12469.3|12467.2|12464.9|12463.1|514
1633717500000|2021-10-08 18:25:00|12467.3|12466|12465.1|12463|12468.1|12466.4|12462.3|12460.3|588
1633717800000|2021-10-08 18:30:00|12465.3|12463.2|12464|12461.9|12465.4|12463.7|12462.1|12460.5|521
1633718100000|2021-10-08 18:35:00|12463.9|12461.8|12465.6|12464.3|12469.8|12468.1|12463.8|12461.7|526
1633718400000|2021-10-08 18:40:00|12465.5|12464.2|12463.3|12462|12466.7|12465|12463.3|12461.9|739
1633718700000|2021-10-08 18:45:00|12463.4|12462.1|12462.9|12461.6|12464.5|12462.9|12461|12459.3|757
1633719000000|2021-10-08 18:50:00|12462.8|12461.5|12463.5|12461.4|12464.1|12462.3|12461.2|12459.5|753
1633719300000|2021-10-08 18:55:00|12463.3|12461.2|12460.5|12458.4|12463.9|12462.1|12458.9|12457.4|660
1633719600000|2021-10-08 19:00:00|12460.6|12458.5|12462.2|12460.1|12462.3|12460.2|12458.9|12457.1|505
1633719900000|2021-10-08 19:05:00|12461.8|12459.7|12463.7|12461.6|12464.7|12462.9|12461.7|12459.6|408
1633720200000|2021-10-08 19:10:00|12463.6|12461.5|12462.6|12460.5|12464.8|12463|12461.9|12459.9|401
1633720500000|2021-10-08 19:15:00|12462.5|12460.4|12463.7|12462.4|12465.5|12463.9|12461.4|12459.3|277
1633720800000|2021-10-08 19:20:00|12463.9|12461.8|12465.5|12463.4|12466.3|12464.6|12463.4|12461.8|382
1633721100000|2021-10-08 19:25:00|12465.4|12463.3|12465.6|12464.3|12466.7|12464.7|12464|12462.5|349
1633721400000|2021-10-08 19:30:00|12466|12463.9|12466|12464.7|12467.1|12465.2|12464.9|12463.2|200
1633721700000|2021-10-08 19:35:00|12465.9|12464.6|12472.5|12470.4|12472.7|12471.3|12465.9|12464.6|407
1633722000000|2021-10-08 19:40:00|12472.6|12470.5|12473.4|12471.3|12475.1|12473.5|12472.2|12470.1|496
1633722300000|2021-10-08 19:45:00|12473.5|12471.4|12474.3|12472.2|12475.6|12473.6|12473|12471.2|327
1633722600000|2021-10-08 19:50:00|12474.6|12472.5|12475.8|12473.7|12477.2|12475.1|12473.3|12471.3|341
1633722900000|2021-10-08 19:55:00|12475.7|12473.6|12471.5|12469.4|12475.7|12474|12470.6|12468.7|569
1633723200000|2021-10-08 20:00:00|12471.6|12469.5|12472.9|12470.8|12474|12471.9|12471.6|12469.5|268
1633723500000|2021-10-08 20:05:00|12472.8|12470.7|12472.9|12470.8|12474.8|12472.7|12471.6|12469.5|265
1633723800000|2021-10-08 20:10:00|12473.1|12471|12474.4|12472.3|12475|12472.9|12472.5|12470.4|194
1633724100000|2021-10-08 20:15:00|12474.3|12472.2|12475.5|12473.4|12476.1|12474|12473.8|12471.7|175
1633724400000|2021-10-08 20:20:00|12475.6|12473.5|12471.2|12469.1|12475.6|12473.5|12471.1|12469|123
1633724700000|2021-10-08 20:25:00|12471.1|12469|12470.1|12468|12472|12469.9|12470.1|12468|165
1633725000000|2021-10-08 20:30:00|12470.2|12468.1|12473.4|12471.3|12475.8|12473.7|12470.2|12468.1|187
1633725300000|2021-10-08 20:35:00|12473.5|12471.4|12476.4|12474.3|12476.5|12474.4|12473.2|12471.1|101
1633725600000|2021-10-08 20:40:00|12476.2|12474.1|12476.3|12474.2|12476.9|12474.8|12474.1|12472|210
1633725900000|2021-10-08 20:45:00|12476.2|12474.1|12476.4|12474.3|12477.7|12475.6|12474.5|12472.4|247
1633726200000|2021-10-08 20:50:00|12476.2|12474.1|12475.8|12473.7|12477.4|12475.3|12474|12471.9|445
1633726500000|2021-10-08 20:55:00|12475.9|12473.8|12474.3|12467.3|12480.9|12475.4|12474.3|12467.3|336
1633896000000|2021-10-10 20:00:00|12484.4|12472|12484.4|12472|12484.4|12472|12484.4|12472|1
1633896300000|2021-10-10 20:05:00|12487|12475.6|12487|12475.6|12487|12475.6|12487|12475.6|1
1633897500000|2021-10-10 20:25:00|12484.4|12472|12487|12475.6|12487|12475.6|12484.4|12472|8
1633898400000|2021-10-10 20:40:00|12482.8|12474.3|12486.5|12475.5|12486.5|12475.7|12482.8|12474.3|5
1633898700000|2021-10-10 20:45:00|12485.5|12475.3|12485.5|12475.3|12485.5|12475.3|12483.8|12475.2|4
1633899300000|2021-10-10 20:55:00|12485.8|12472.8|12485.5|12475.3|12485.8|12475.3|12483.8|12472.8|3
1633899600000|2021-10-10 21:00:00|12485.6|12473.6|12479.2|12477.2|12485.6|12477.9|12467.1|12460.1|43
1633899900000|2021-10-10 21:05:00|12479.3|12477.3|12476.1|12474.1|12481.1|12479.1|12468.4|12466.4|33
1633900200000|2021-10-10 21:10:00|12480|12478|12476.2|12474.2|12480|12478|12469.3|12467.3|43
1633900500000|2021-10-10 21:15:00|12478.7|12476.7|12479.1|12477.1|12480.6|12478.6|12475.3|12473.3|61
1633900800000|2021-10-10 21:20:00|12475.8|12473.8|12479.6|12477.6|12480.7|12478.7|12473.3|12471.3|114
1633901100000|2021-10-10 21:25:00|12475.3|12473.3|12480.1|12478.1|12481|12479|12475.1|12473.1|93
1633901400000|2021-10-10 21:30:00|12481.1|12479.1|12480.1|12478.1|12481.1|12479.1|12474.5|12472.5|141
1633901700000|2021-10-10 21:35:00|12480|12478|12479.5|12477.5|12480.5|12478.5|12474.1|12472.1|105
1633902000000|2021-10-10 21:40:00|12475|12473|12479.9|12477.9|12480.1|12478.1|12475|12473|149
1633902300000|2021-10-10 21:45:00|12479.8|12477.8|12479.3|12477.3|12480.1|12478.1|12477.6|12475.6|149
1633902600000|2021-10-10 21:50:00|12479.5|12477.5|12479.4|12477.4|12480.3|12478.3|12477.8|12475.8|166
1633902900000|2021-10-10 21:55:00|12478.1|12476.1|12478.7|12476.7|12480.4|12478.4|12477.6|12475.6|150
1633903200000|2021-10-10 22:00:00|12479.3|12477.3|12467.6|12465.6|12480.2|12478.2|12463.3|12461.3|560
1633903500000|2021-10-10 22:05:00|12467.5|12465.5|12472.2|12470.2|12472.4|12470.4|12467.5|12465.5|197
1633903800000|2021-10-10 22:10:00|12472.3|12470.3|12468.8|12466.8|12472.5|12470.5|12468.1|12466.1|278
1633904100000|2021-10-10 22:15:00|12468.7|12466.7|12470.6|12468.6|12472|12470|12468.7|12466.7|339
1633904400000|2021-10-10 22:20:00|12470.2|12468.5|12473.8|12471.8|12474.2|12472.1|12469.7|12467.6|296
1633904700000|2021-10-10 22:25:00|12473.7|12471.7|12473.8|12471.8|12475.9|12473.8|12473|12471|269
1633905000000|2021-10-10 22:30:00|12473.7|12471.7|12476.7|12474.6|12477.2|12475.1|12471.9|12469.9|301
1633905300000|2021-10-10 22:35:00|12476.8|12474.7|12477.7|12475.6|12480.5|12478.4|12476.3|12474.2|168
1633905600000|2021-10-10 22:40:00|12477.6|12475.5|12479|12476.9|12479.5|12477.4|12477.6|12475.5|190
1633905900000|2021-10-10 22:45:00|12478.9|12476.8|12481.1|12479|12481.2|12479.1|12477.3|12475.2|298
1633906200000|2021-10-10 22:50:00|12480.7|12478.6|12482.6|12480.5|12483|12480.9|12480.6|12478.5|189
1633906500000|2021-10-10 22:55:00|12483.3|12481.2|12477.8|12475.7|12484.1|12482|12476.6|12474.9|332
1633906800000|2021-10-10 23:00:00|12477.6|12475.5|12475.9|12473.8|12477.9|12476.1|12474.5|12472.4|272
1633907100000|2021-10-10 23:05:00|12476|12473.9|12480.6|12478.5|12481.7|12479.6|12475.5|12473.8|373
1633907400000|2021-10-10 23:10:00|12480.5|12478.4|12479|12476.9|12481.5|12479.4|12478.8|12476.7|180
1633907700000|2021-10-10 23:15:00|12479.1|12477|12479.6|12477.5|12480.7|12478.6|12478.7|12476.8|231
1633908000000|2021-10-10 23:20:00|12479.5|12477.4|12478.8|12476.7|12479.7|12477.7|12477.5|12475.4|117
1633908300000|2021-10-10 23:25:00|12478.4|12477.1|12478.7|12476.6|12479.8|12478|12478.4|12476.5|102
1633908600000|2021-10-10 23:30:00|12478.8|12476.7|12478.9|12476.8|12480.6|12478.7|12478.8|12476.7|119
1633908900000|2021-10-10 23:35:00|12479|12476.9|12485.1|12483|12487.5|12485.4|12478.3|12476.6|294
1633909200000|2021-10-10 23:40:00|12485.5|12483.4|12483.7|12481.6|12485.5|12483.7|12483.1|12481.4|241
1633909500000|2021-10-10 23:45:00|12483.8|12481.7|12486.8|12484.7|12487.4|12485.7|12483.7|12481.6|179
1633909800000|2021-10-10 23:50:00|12486.9|12484.8|12486.7|12484.6|12487.4|12485.8|12485.5|12483.5|104
1633910100000|2021-10-10 23:55:00|12486.8|12484.7|12485.9|12483.8|12486.8|12484.9|12484.1|12482|147
1633910400000|2021-10-11 00:00:00|12486|12483.9|12480.7|12478.6|12487.9|12486.1|12479.7|12478|384
1633910700000|2021-10-11 00:05:00|12480.8|12478.7|12478|12475.9|12480.9|12479.1|12476.9|12475.1|477
1633911000000|2021-10-11 00:10:00|12478.1|12476|12475.9|12474.6|12480|12478.3|12475.9|12474.2|426
1633911300000|2021-10-11 00:15:00|12476|12474.7|12472.9|12470.8|12476.8|12475.1|12472.2|12470.4|381
1633911600000|2021-10-11 00:20:00|12473.3|12471.2|12470.3|12468.2|12473.4|12471.4|12469.6|12467.9|279
1633911900000|2021-10-11 00:25:00|12469.9|12468.6|12469.8|12468.5|12470.9|12469.1|12469.6|12467.9|179
1633912200000|2021-10-11 00:30:00|12469.7|12468.4|12464.8|12462.7|12470.3|12468.7|12464.4|12462.7|355
1633912500000|2021-10-11 00:35:00|12464.9|12462.8|12464.4|12463.1|12466|12464.2|12463.8|12462|292
1633912800000|2021-10-11 00:40:00|12464.5|12463.2|12465.8|12463.7|12467.3|12465.6|12463.2|12461.3|337
1633913100000|2021-10-11 00:45:00|12465.5|12464.2|12465.3|12463.2|12466.6|12464.5|12464|12462.7|216
1633913400000|2021-10-11 00:50:00|12465.4|12463.3|12467.2|12465.1|12469.3|12467.5|12464.4|12462.5|353
1633913700000|2021-10-11 00:55:00|12466.9|12464.8|12469.2|12467.1|12469.8|12467.8|12466.8|12464.7|246
1633914000000|2021-10-11 01:00:00|12469.1|12467|12466.4|12464.3|12469.3|12467.3|12466.1|12464.3|477
1633914300000|2021-10-11 01:05:00|12466.5|12464.4|12466.1|12464|12467.6|12465.8|12465.2|12463.5|242
1633914600000|2021-10-11 01:10:00|12465.8|12464.5|12468.6|12466.5|12469.3|12467.5|12465.6|12463.8|176
1633914900000|2021-10-11 01:15:00|12468.5|12466.4|12467.7|12465.6|12470.8|12469.1|12466.9|12464.8|291
1633915200000|2021-10-11 01:20:00|12466.9|12465.5|12462.2|12460.1|12466.9|12465.6|12461.1|12459.2|385
1633915500000|2021-10-11 01:25:00|12462.3|12460.2|12464|12461.9|12464|12462.3|12461.5|12459.9|244
1633915800000|2021-10-11 01:30:00|12464.2|12462.9|12459.1|12457|12464.5|12462.9|12458|12456.4|378
1633916100000|2021-10-11 01:35:00|12459.2|12457.1|12452.4|12450.3|12459.2|12457.2|12451.5|12449.6|582
1633916400000|2021-10-11 01:40:00|12452.3|12450.2|12457.3|12455.2|12457.5|12455.8|12451.3|12449.4|503
1633916700000|2021-10-11 01:45:00|12457.2|12455.1|12461.6|12459.5|12461.7|12459.6|12456.4|12454.6|556
1633917000000|2021-10-11 01:50:00|12461.7|12459.6|12462.4|12461.1|12462.9|12461.1|12459.7|12457.8|462
1633917300000|2021-10-11 01:55:00|12462.8|12460.7|12463.5|12461.4|12464|12462.3|12460.4|12458.5|430
1633917600000|2021-10-11 02:00:00|12463.6|12461.5|12467.8|12465.7|12468.2|12466.4|12461.3|12459.3|489
1633917900000|2021-10-11 02:05:00|12467.9|12465.8|12464.8|12462.7|12468|12466.3|12463.9|12462.5|280
1633918200000|2021-10-11 02:10:00|12464.9|12462.8|12463.8|12461.7|12464.9|12462.9|12462.7|12460.8|287
1633918500000|2021-10-11 02:15:00|12463.7|12461.6|12464.3|12462.2|12465.6|12463.5|12462.8|12460.7|179
1633918800000|2021-10-11 02:20:00|12464.4|12462.3|12463.8|12461.7|12465|12462.9|12462.5|12460.4|265
1633919100000|2021-10-11 02:25:00|12463.7|12461.6|12465.2|12463.9|12466.1|12464.5|12463.2|12461.6|211
1633919400000|2021-10-11 02:30:00|12465.6|12463.5|12463.8|12461.7|12465.9|12464.2|12463.2|12461.4|253
1633919700000|2021-10-11 02:35:00|12463.9|12461.8|12464.9|12462.8|12465.4|12463.6|12463.2|12461.1|233
1633920000000|2021-10-11 02:40:00|12464.8|12462.7|12461.5|12459.4|12464.8|12462.7|12461.5|12459.4|170
1633920300000|2021-10-11 02:45:00|12461.1|12459.8|12463|12460.9|12463.3|12461.5|12460.8|12458.7|138
1633920600000|2021-10-11 02:50:00|12462.9|12460.8|12463.9|12461.8|12464.2|12462.4|12461.6|12459.5|212
1633920900000|2021-10-11 02:55:00|12463.8|12461.7|12466.3|12464.2|12466.3|12464.4|12463.7|12461.6|196
1633921200000|2021-10-11 03:00:00|12466.2|12464.1|12469.2|12467.9|12469.7|12467.9|12466|12464|232
1633921500000|2021-10-11 03:05:00|12469.5|12467.4|12469.6|12467.5|12471.7|12469.9|12468.5|12466.5|229
1633921800000|2021-10-11 03:10:00|12469.5|12467.4|12470.3|12468.2|12470.5|12468.6|12468.3|12466.5|260
1633922100000|2021-10-11 03:15:00|12470.4|12468.3|12468.3|12466.2|12470.4|12468.4|12467.8|12466.2|206
1633922400000|2021-10-11 03:20:00|12468.4|12466.3|12466.8|12464.7|12468.5|12466.7|12466.3|12464.2|177
1633922700000|2021-10-11 03:25:00|12467|12464.9|12463.2|12461.9|12467.2|12465.1|12463.1|12461|280
1633923000000|2021-10-11 03:30:00|12463.7|12461.6|12463.4|12461.3|12464.4|12462.6|12462.9|12461.2|206
1633923300000|2021-10-11 03:35:00|12463.1|12461|12464.9|12462.8|12465.4|12463.6|12461.9|12459.8|278
1633923600000|2021-10-11 03:40:00|12465|12462.9|12465.7|12463.6|12466.5|12464.8|12464.4|12462.3|207
1633923900000|2021-10-11 03:45:00|12465.8|12463.7|12467.5|12465.4|12468.2|12466.1|12465.5|12463.4|246
1633924200000|2021-10-11 03:50:00|12467.6|12465.5|12467.7|12465.6|12468.2|12466.2|12466.4|12464.3|193
1633924500000|2021-10-11 03:55:00|12467.6|12465.5|12466.2|12464.1|12468.1|12466.3|12465.1|12463.4|192
1633924800000|2021-10-11 04:00:00|12466.3|12464.2|12466.9|12464.8|12468.1|12466.3|12465.9|12463.8|164
1633925100000|2021-10-11 04:05:00|12467.1|12465|12467.6|12465.5|12468.1|12466.4|12466.3|12464.5|127
1633925400000|2021-10-11 04:10:00|12467.2|12465.9|12466.8|12464.7|12467.9|12466.1|12466|12464.2|105
1633925700000|2021-10-11 04:15:00|12466.7|12464.6|12466.3|12465|12467.3|12465.5|12465.3|12463.5|99
1633926000000|2021-10-11 04:20:00|12466|12464.7|12465.9|12463.8|12466.5|12464.7|12465.3|12463.4|74
1633926300000|2021-10-11 04:25:00|12466|12463.9|12466.9|12464.8|12467.2|12465.4|12465.6|12463.9|91
1633926600000|2021-10-11 04:30:00|12466.8|12464.7|12467.1|12465|12467.2|12465.5|12465.6|12463.9|114
1633926900000|2021-10-11 04:35:00|12467.2|12465.1|12468.1|12466|12468.8|12467.1|12467.1|12465.1|91
1633927200000|2021-10-11 04:40:00|12468|12465.9|12466.5|12464.4|12468.5|12466.4|12466.1|12464.3|100
1633927500000|2021-10-11 04:45:00|12466|12464.7|12463.4|12461.3|12466.3|12464.7|12462.7|12460.9|201
1633927800000|2021-10-11 04:50:00|12463.3|12461.2|12464|12462.7|12464.7|12462.8|12463.3|12461.2|109
1633928100000|2021-10-11 04:55:00|12464.1|12462.8|12462.1|12460|12464.4|12462.8|12460.8|12459.3|205
1633928400000|2021-10-11 05:00:00|12462|12459.9|12463.4|12461.3|12464.8|12463.2|12461.6|12459.9|208
1633928700000|2021-10-11 05:05:00|12462.9|12460.8|12461.9|12459.8|12463.7|12461.7|12460.9|12459.2|248
1633929000000|2021-10-11 05:10:00|12461.8|12459.7|12461.9|12460.6|12462.7|12461|12460.9|12459.2|227
1633929300000|2021-10-11 05:15:00|12462|12459.9|12463.8|12462.5|12464.5|12462.8|12461.2|12459.4|630
1633929600000|2021-10-11 05:20:00|12464|12462.7|12467.1|12465|12467.9|12466.2|12463.8|12462.1|569
1633929900000|2021-10-11 05:25:00|12467.2|12465.1|12467.1|12465|12467.3|12465.6|12465.1|12463.1|259
1633930200000|2021-10-11 05:30:00|12467|12464.9|12462.9|12461.6|12467.4|12465.6|12462.8|12461.1|224
1633930500000|2021-10-11 05:35:00|12462.8|12461.5|12460.6|12458.5|12462.9|12461.5|12459.5|12457.7|272
1633930800000|2021-10-11 05:40:00|12460.5|12458.4|12456.7|12455.4|12461.1|12459.4|12456.6|12454.8|309
1633931100000|2021-10-11 05:45:00|12456.8|12455.5|12456|12453.9|12457.5|12456.2|12453.9|12451.8|313
1633931400000|2021-10-11 05:50:00|12456.1|12454|12455.1|12453|12457|12455|12454.4|12452.3|179
1633931700000|2021-10-11 05:55:00|12455.2|12453.1|12451.4|12449.3|12455.9|12453.8|12450.9|12448.9|356
1633932000000|2021-10-11 06:00:00|12450.8|12448.7|12449.6|12447.5|12451.7|12449.8|12447.2|12445.1|675
1633932300000|2021-10-11 06:05:00|12449.1|12447|12456.2|12454.1|12457.3|12455.6|12448.2|12446.1|498
1633932600000|2021-10-11 06:10:00|12456.4|12454.3|12456.8|12454.7|12460.5|12458.8|12456.1|12454.3|452
1633932900000|2021-10-11 06:15:00|12457|12455.7|12458.4|12456.3|12459.2|12457.2|12455|12453.2|388
1633933200000|2021-10-11 06:20:00|12458.5|12456.4|12460.7|12458.6|12461.9|12459.9|12458|12456.2|476
1633933500000|2021-10-11 06:25:00|12460.8|12458.7|12461.8|12459.7|12462.4|12460.7|12458.3|12456.6|441
1633933800000|2021-10-11 06:30:00|12461.5|12459.4|12462.9|12460.8|12463.7|12462.3|12457.9|12456|689
1633934100000|2021-10-11 06:35:00|12462.8|12461.5|12463.5|12461.4|12466.5|12464.8|12461.8|12460.2|484
1633934400000|2021-10-11 06:40:00|12463.4|12462.1|12459.8|12458.5|12464.8|12463.2|12459.6|12457.8|478
1633934700000|2021-10-11 06:45:00|12459.9|12458.6|12458.9|12457.6|12460.1|12458.6|12455.8|12454.1|501
1633935000000|2021-10-11 06:50:00|12459|12457.7|12454.6|12452.5|12460.4|12458.7|12454.2|12452.5|328
1633935300000|2021-10-11 06:55:00|12454.4|12453.1|12453.6|12452.3|12456.4|12454.6|12450.9|12449.4|434
1633935600000|2021-10-11 07:00:00|12453.5|12452.2|12455.5|12453.4|12463.7|12461.6|12452.7|12451.1|936
1633935900000|2021-10-11 07:05:00|12455.6|12453.5|12452.1|12450|12455.6|12453.8|12447|12445.4|751
1633936200000|2021-10-11 07:10:00|12452.2|12450.1|12451.8|12450.5|12454.7|12453|12448.1|12446.2|657
1633936500000|2021-10-11 07:15:00|12451.3|12450|12452|12449.9|12453.2|12451.3|12448.6|12446.8|761
1633936800000|2021-10-11 07:20:00|12451.8|12449.7|12455.3|12454|12456.3|12454.4|12450.9|12448.9|618
1633937100000|2021-10-11 07:25:00|12456|12453.9|12455.6|12453.5|12460.8|12459|12453.3|12451.6|712
1633937400000|2021-10-11 07:30:00|12455.3|12453.2|12452.7|12451.4|12457.2|12455.4|12450.9|12449.2|618
1633937700000|2021-10-11 07:35:00|12452.6|12451.3|12455.5|12453.4|12456.2|12454.4|12452.1|12450.4|543
1633938000000|2021-10-11 07:40:00|12455.4|12454.1|12461|12459.7|12464.2|12462.1|12455.4|12453.8|577
1633938300000|2021-10-11 07:45:00|12461.4|12459.3|12457|12455.7|12462|12460.4|12456.3|12454.7|493
1633938600000|2021-10-11 07:50:00|12457.1|12455.8|12452.6|12451.3|12457.7|12456.4|12451.5|12450.1|512
1633938900000|2021-10-11 07:55:00|12453.1|12451|12452|12449.9|12454.5|12453|12449.5|12447.9|426
1633939200000|2021-10-11 08:00:00|12451.6|12450.3|12448.1|12446.8|12451.6|12450.3|12447|12445.2|616
1633939500000|2021-10-11 08:05:00|12448.3|12446.2|12449.4|12447.3|12450.9|12449.1|12447.4|12446|405
1633939800000|2021-10-11 08:10:00|12449.5|12447.4|12455|12452.9|12455.2|12453.4|12446.8|12445.5|464
1633940100000|2021-10-11 08:15:00|12454.4|12452.3|12455.5|12454.2|12457.5|12456|12452.8|12451.1|454
1633940400000|2021-10-11 08:20:00|12455.6|12454.3|12465.8|12463.7|12465.8|12463.9|12455.6|12453.9|793
1633940700000|2021-10-11 08:25:00|12465.9|12463.8|12465.2|12463.9|12468.1|12466.4|12464.1|12462.4|589
1633941000000|2021-10-11 08:30:00|12465.1|12463.8|12455.1|12453|12465.3|12463.9|12453.8|12452.2|631
1633941300000|2021-10-11 08:35:00|12455.2|12453.1|12452.5|12450.4|12456.4|12454.6|12451.5|12449.7|494
1633941600000|2021-10-11 08:40:00|12452.2|12450.1|12452.2|12450.1|12452.8|12451.5|12449.8|12448|469
1633941900000|2021-10-11 08:45:00|12452.1|12450|12451.9|12450.6|12453.2|12451.5|12449.8|12447.8|498
1633942200000|2021-10-11 08:50:00|12451.8|12450.5|12450.4|12449.1|12454.3|12452.2|12448.9|12447.3|502
1633942500000|2021-10-11 08:55:00|12450.9|12448.8|12449.7|12448.4|12451.9|12450.3|12448|12446.3|415
1633942800000|2021-10-11 09:00:00|12450.1|12448|12454.7|12453.4|12456.6|12454.9|12449.5|12448|436
1633943100000|2021-10-11 09:05:00|12454.8|12453.5|12456.4|12454.3|12456.7|12455|12451.3|12449.7|476
1633943400000|2021-10-11 09:10:00|12456.5|12454.4|12459|12457.7|12459.6|12458|12454.6|12453.1|472
1633943700000|2021-10-11 09:15:00|12459.1|12457.8|12460.8|12459.5|12463.8|12462.5|12458.3|12456.6|552
1633944000000|2021-10-11 09:20:00|12460.9|12458.8|12459.5|12457.4|12463.1|12461.3|12457.3|12455.8|422
1633944300000|2021-10-11 09:25:00|12459.3|12458|12457.2|12455.9|12459.4|12458.1|12454.7|12453.1|343
1633944600000|2021-10-11 09:30:00|12457.3|12456|12454.5|12452.4|12460.7|12459|12453.8|12452.2|442
1633944900000|2021-10-11 09:35:00|12454.6|12452.5|12460|12457.9|12460.3|12458.8|12454.1|12452.4|320
1633945200000|2021-10-11 09:40:00|12459.9|12457.8|12461.1|12459.8|12461.7|12459.9|12459.4|12457.7|238
1633945500000|2021-10-11 09:45:00|12461.2|12459.9|12460.4|12458.3|12463.9|12462.3|12459.4|12458.1|402
1633945800000|2021-10-11 09:50:00|12460.2|12458.9|12461.1|12459.8|12463.6|12462.2|12460.2|12458.5|342
1633946100000|2021-10-11 09:55:00|12460.8|12459.5|12456.3|12455|12463.7|12462.1|12456.1|12454.5|408
1633946400000|2021-10-11 10:00:00|12455.6|12454.3|12461.4|12459.3|12461.6|12459.5|12455.3|12453.2|459
1633946700000|2021-10-11 10:05:00|12461.5|12459.4|12458.4|12457.1|12463.4|12461.7|12457.9|12456.2|359
1633947000000|2021-10-11 10:10:00|12458.3|12457|12459.1|12457.8|12459.6|12458.1|12456.2|12454.4|403
1633947300000|2021-10-11 10:15:00|12459.2|12457.9|12458.4|12456.3|12460.1|12458.5|12457.8|12456|260
1633947600000|2021-10-11 10:20:00|12458.5|12456.4|12457.6|12456.3|12459.7|12458.3|12457.2|12455.4|237
1633947900000|2021-10-11 10:25:00|12457.7|12456.4|12460.1|12458|12460.7|12459.4|12457|12455.5|269
1633948200000|2021-10-11 10:30:00|12460|12458.7|12460.5|12458.4|12460.9|12459.3|12459.3|12457.6|218
1633948500000|2021-10-11 10:35:00|12460.4|12458.3|12460.1|12458|12461.2|12459.8|12459.4|12457.8|256
1633948800000|2021-10-11 10:40:00|12459.9|12458.6|12462.5|12461.2|12463.1|12461.3|12459.1|12457.3|241
1633949100000|2021-10-11 10:45:00|12462.4|12461.1|12464.8|12463.5|12466.2|12464.6|12462.3|12460.7|458
1633949400000|2021-10-11 10:50:00|12464.9|12463.6|12462.6|12461.3|12466.5|12465.1|12462.4|12461.1|362
1633949700000|2021-10-11 10:55:00|12463.3|12461.2|12464.1|12462.8|12466.6|12464.8|12462.5|12460.7|354
1633950000000|2021-10-11 11:00:00|12464.2|12462.1|12461|12458.9|12466.5|12464.7|12458.4|12456.7|537
1633950300000|2021-10-11 11:05:00|12460.9|12458.8|12457.6|12455.5|12461.6|12460|12457.4|12455.4|311
1633950600000|2021-10-11 11:10:00|12457.5|12455.4|12457|12455.7|12459.1|12457.2|12456.2|12454.4|327
1633950900000|2021-10-11 11:15:00|12457.1|12455.8|12455|12452.9|12457.6|12456.3|12453|12451.3|357
1633951200000|2021-10-11 11:20:00|12455.1|12453|12457.5|12456.2|12459.6|12458.3|12454.4|12452.7|442
1633951500000|2021-10-11 11:25:00|12457.7|12456.4|12456.2|12454.9|12459.2|12457.6|12453.2|12451.5|388
1633951800000|2021-10-11 11:30:00|12456.3|12455|12461|12458.9|12461.1|12459.8|12456.3|12454.6|360
1633952100000|2021-10-11 11:35:00|12460.9|12459.6|12462.2|12460.9|12464.4|12463|12459.3|12457.8|485
1633952400000|2021-10-11 11:40:00|12462.3|12461|12465.1|12463.8|12465.5|12463.9|12462|12460.3|371
1633952700000|2021-10-11 11:45:00|12465.2|12463.9|12465|12463.7|12466|12464.6|12463.5|12461.9|370
1633953000000|2021-10-11 11:50:00|12465.1|12463.8|12466.7|12464.6|12468.2|12466.5|12465.1|12463.7|418
1633953300000|2021-10-11 11:55:00|12466.6|12464.5|12467.4|12465.3|12468.5|12466.8|12464.2|12462.5|425
1633953600000|2021-10-11 12:00:00|12467.1|12465.8|12469.3|12468|12472|12470.1|12465.9|12464.3|605
1633953900000|2021-10-11 12:05:00|12469.8|12467.7|12471|12468.9|12473.5|12471.5|12465.7|12464|584
1633954200000|2021-10-11 12:10:00|12470.5|12469.2|12469|12467.7|12471.4|12469.5|12468.4|12467.1|495
1633954500000|2021-10-11 12:15:00|12468.9|12467.6|12468.2|12466.9|12471.3|12470|12468|12466.4|436
1633954800000|2021-10-11 12:20:00|12468.1|12466.8|12464.2|12462.9|12468.7|12467.4|12464.1|12462.5|609
1633955100000|2021-10-11 12:25:00|12464.4|12463.1|12470.1|12468|12470.9|12469.3|12463.3|12462|547
1633955400000|2021-10-11 12:30:00|12470|12467.9|12468.8|12467.5|12472.7|12471.1|12467.8|12466.4|678
1633955700000|2021-10-11 12:35:00|12468.6|12467.3|12471.2|12469.9|12472|12470.7|12466.9|12465.6|570
1633956000000|2021-10-11 12:40:00|12471.3|12470|12473.4|12472.1|12474.7|12473|12468.9|12467.6|554
1633956300000|2021-10-11 12:45:00|12474|12471.9|12470.6|12469.3|12475.4|12474.1|12470.4|12468.8|504
1633956600000|2021-10-11 12:50:00|12470.5|12469.2|12469|12467.7|12472.5|12470.8|12468.9|12467.6|515
1633956900000|2021-10-11 12:55:00|12469.1|12467.8|12469.1|12467.8|12470.6|12469.3|12466.4|12464.6|449
1633957200000|2021-10-11 13:00:00|12468.6|12467.3|12468.8|12467.5|12476.5|12474.7|12468.2|12466.5|772
1633957500000|2021-10-11 13:05:00|12468.9|12467.6|12471.6|12469.5|12473.4|12471.3|12468.6|12467|501
1633957800000|2021-10-11 13:10:00|12471.7|12469.6|12467.1|12465|12471.8|12469.7|12466.3|12464.8|426
1633958100000|2021-10-11 13:15:00|12467.2|12465.1|12466.9|12464.8|12468.9|12467.1|12462.2|12460.5|612
1633958400000|2021-10-11 13:20:00|12467|12464.9|12463|12461.7|12469.6|12467.9|12462.8|12461.1|487
1633958700000|2021-10-11 13:25:00|12462.9|12461.6|12459|12457.7|12464.6|12463.1|12458.9|12457|569
1633959000000|2021-10-11 13:30:00|12458.9|12457.6|12467.5|12466.2|12469.3|12467.2|12458.1|12456.5|1087
1633959300000|2021-10-11 13:35:00|12468|12465.9|12461.2|12459.9|12470|12468.2|12460.7|12458.7|944
1633959600000|2021-10-11 13:40:00|12460.8|12459.5|12454.8|12452.7|12461.3|12459.5|12454.1|12452.4|885
1633959900000|2021-10-11 13:45:00|12454.7|12452.6|12453.3|12451.2|12457.6|12455.9|12452.4|12450.8|855
1633960200000|2021-10-11 13:50:00|12453.7|12452|12454.6|12453.3|12455.7|12453.7|12452.1|12450|625
1633960500000|2021-10-11 13:55:00|12455|12452.9|12459|12457.7|12462.2|12460.8|12454.8|12452.7|813
1633960800000|2021-10-11 14:00:00|12459.1|12457.8|12456.1|12454|12459.6|12457.9|12453.5|12451.6|727
1633961100000|2021-10-11 14:05:00|12455.4|12454.1|12457.1|12455|12457.7|12456|12454.6|12453|564
1633961400000|2021-10-11 14:10:00|12457|12454.9|12456.9|12454.8|12458.1|12456.3|12449.7|12447.8|773
1633961700000|2021-10-11 14:15:00|12456.5|12455.2|12458.3|12457|12459.3|12457.7|12452.1|12450.4|530
1633962000000|2021-10-11 14:20:00|12458.1|12456.8|12455.1|12453.8|12461.4|12459.8|12454.8|12453.5|582
1633962300000|2021-10-11 14:25:00|12455.2|12453.9|12455.5|12453.4|12458.6|12456.8|12453.3|12451.8|447
1633962600000|2021-10-11 14:30:00|12455|12453.7|12451.1|12449.8|12456.2|12454.5|12450.8|12449.2|577
1633962900000|2021-10-11 14:35:00|12451.2|12449.9|12453.6|12451.5|12454.9|12453.1|12450.8|12449.1|426
1633963200000|2021-10-11 14:40:00|12453.8|12451.7|12466.3|12464.2|12466.3|12464.5|12453.2|12451.6|634
1633963500000|2021-10-11 14:45:00|12466.2|12464.1|12464.1|12462|12469.5|12467.9|12464.1|12462|568
1633963800000|2021-10-11 14:50:00|12464.3|12462.2|12464.4|12463.1|12466.9|12465.2|12462.5|12460.6|590
1633964100000|2021-10-11 14:55:00|12464.3|12463|12465.2|12463.9|12467.1|12465.1|12462.9|12461.1|622
1633964400000|2021-10-11 15:00:00|12465.3|12464|12462.2|12460.9|12466.2|12464.7|12460|12458.5|525
1633964700000|2021-10-11 15:05:00|12462.6|12460.5|12459.9|12458.6|12462.8|12461|12459.9|12458.4|354
1633965000000|2021-10-11 15:10:00|12460|12458.7|12463.3|12461.2|12463.5|12461.6|12459.9|12458.2|440
1633965300000|2021-10-11 15:15:00|12463.5|12461.4|12469.5|12467.4|12469.6|12467.8|12462.7|12461|399
1633965600000|2021-10-11 15:20:00|12469.4|12467.3|12463.8|12461.7|12469.6|12467.5|12462.9|12461.1|418
1633965900000|2021-10-11 15:25:00|12463.9|12461.8|12461.5|12459.4|12463.9|12462.2|12460.1|12458.5|430
1633966200000|2021-10-11 15:30:00|12461.6|12459.5|12460.6|12458.5|12462.6|12460.9|12459.7|12457.9|441
1633966500000|2021-10-11 15:35:00|12460.2|12458.9|12456.2|12454.1|12460.7|12459.1|12453.8|12452.2|479
1633966800000|2021-10-11 15:40:00|12455.8|12454.5|12454.9|12452.8|12456.4|12454.8|12453.6|12451.8|352
1633967100000|2021-10-11 15:45:00|12454.8|12452.7|12456.7|12455.4|12458|12456.3|12454.1|12452.4|379
1633967400000|2021-10-11 15:50:00|12456.8|12455.5|12457.5|12456.2|12460.3|12458.5|12456.7|12455.3|482
1633967700000|2021-10-11 15:55:00|12457.9|12455.8|12457.3|12456|12461|12459.2|12456.1|12454.5|404
1633968000000|2021-10-11 16:00:00|12457.5|12456.2|12463|12461.7|12464|12462.3|12457|12455.6|523
1633968300000|2021-10-11 16:05:00|12463.5|12461.4|12464.6|12463.3|12465.9|12464.1|12462.9|12461.3|472
1633968600000|2021-10-11 16:10:00|12464.5|12463.2|12469.4|12468.1|12469.6|12468.2|12464.2|12462.9|448
1633968900000|2021-10-11 16:15:00|12469.5|12468.2|12470.3|12468.2|12472.1|12470.4|12469.3|12468|392
1633969200000|2021-10-11 16:20:00|12469.9|12468.6|12467|12464.9|12470.7|12468.8|12466.5|12464.7|366
1633969500000|2021-10-11 16:25:00|12467.1|12465|12466.4|12464.3|12468.7|12467|12465.9|12463.9|446
1633969800000|2021-10-11 16:30:00|12466.8|12464.7|12469.2|12467.1|12469.3|12467.6|12466|12464.3|436
1633970100000|2021-10-11 16:35:00|12469.3|12467.2|12469.9|12468.6|12471.1|12469.1|12468.4|12466.5|296
1633970400000|2021-10-11 16:40:00|12469.8|12468.5|12471|12468.9|12472.7|12470.6|12469.8|12468.4|302
1633970700000|2021-10-11 16:45:00|12471.1|12469|12469.6|12467.5|12471.1|12469|12467.6|12465.5|334
1633971000000|2021-10-11 16:50:00|12469.5|12467.4|12469.4|12467.3|12471.9|12470.2|12469.1|12467.2|436
1633971300000|2021-10-11 16:55:00|12469.5|12467.4|12467.1|12465|12471.8|12469.8|12466.5|12464.7|525
1633971600000|2021-10-11 17:00:00|12467|12464.9|12471.8|12469.7|12473.2|12471.1|12466.6|12464.7|500
1633971900000|2021-10-11 17:05:00|12471.9|12469.8|12473.2|12471.9|12475|12473.3|12471.4|12469.7|510
1633972200000|2021-10-11 17:10:00|12473.3|12472|12473.1|12471.8|12473.9|12472.4|12472.1|12470.4|417
1633972500000|2021-10-11 17:15:00|12473.3|12472|12477|12475.7|12477.6|12475.9|12473.1|12471.5|404
1633972800000|2021-10-11 17:20:00|12477.2|12475.1|12480.8|12479.5|12482.3|12480.2|12476.7|12474.6|547
1633973100000|2021-10-11 17:25:00|12480.7|12479.4|12480.8|12479.5|12483.9|12482.3|12480.7|12478.9|556
1633973400000|2021-10-11 17:30:00|12480.9|12479.6|12481.9|12479.8|12482.7|12480.8|12479.4|12477.3|503
1633973700000|2021-10-11 17:35:00|12481.8|12479.7|12480.9|12479.6|12482|12480.2|12479.6|12477.5|414
1633974000000|2021-10-11 17:40:00|12481|12479.7|12478.1|12476|12482|12480.4|12476.2|12474.6|390
1633974300000|2021-10-11 17:45:00|12478|12475.9|12484.6|12482.5|12485.3|12483.7|12478|12475.9|415
1633974600000|2021-10-11 17:50:00|12484.7|12482.6|12482.9|12480.8|12487.1|12485.2|12482.1|12480.1|557
1633974900000|2021-10-11 17:55:00|12483.3|12481.2|12482.9|12481.6|12484.5|12482.7|12481.8|12480.3|416
1633975200000|2021-10-11 18:00:00|12482.8|12481.5|12481.6|12480.3|12484.4|12482.7|12481.5|12479.9|462
1633975500000|2021-10-11 18:05:00|12481.8|12480.5|12481.2|12479.9|12483.6|12481.7|12479.3|12477.5|509
1633975800000|2021-10-11 18:10:00|12481.7|12479.6|12481.3|12479.2|12482|12480.5|12479.9|12478.2|393
1633976100000|2021-10-11 18:15:00|12481.2|12479.1|12484|12482.7|12484.4|12482.9|12479.6|12477.9|422
1633976400000|2021-10-11 18:20:00|12484.4|12483.1|12486|12483.9|12486.5|12484.8|12483.5|12481.8|470
1633976700000|2021-10-11 18:25:00|12485.9|12483.8|12483.7|12481.6|12487.2|12485.5|12483.6|12481.5|425
1633977000000|2021-10-11 18:30:00|12483.8|12481.7|12484.5|12483.2|12486|12483.9|12481.6|12479.7|393
1633977300000|2021-10-11 18:35:00|12484.8|12482.7|12486.9|12484.8|12487.4|12485.6|12484.4|12482.6|388
1633977600000|2021-10-11 18:40:00|12487.2|12485.1|12485|12482.9|12488.5|12487.1|12483.8|12482.2|451
1633977900000|2021-10-11 18:45:00|12484.5|12483.2|12484.4|12482.3|12486.1|12484.4|12483.3|12482|303
1633978200000|2021-10-11 18:50:00|12484.5|12482.4|12485.9|12483.8|12487.5|12485.8|12484|12482.2|339
1633978500000|2021-10-11 18:55:00|12486|12483.9|12480.7|12478.6|12486.6|12484.8|12479.6|12477.8|471
1633978800000|2021-10-11 19:00:00|12480.6|12478.5|12480.2|12478.9|12481.5|12479.7|12478.7|12476.8|544
1633979100000|2021-10-11 19:05:00|12480.3|12479|12483.5|12482.2|12485.9|12484.2|12480.1|12478.5|323
1633979400000|2021-10-11 19:10:00|12483.7|12482.4|12481.6|12480.3|12484.5|12482.7|12481.6|12479.8|337
1633979700000|2021-10-11 19:15:00|12481.7|12480.4|12484.3|12482.2|12485.2|12483.4|12481.6|12479.9|351
1633980000000|2021-10-11 19:20:00|12484.4|12482.3|12484|12482.7|12485.7|12483.9|12483.2|12481.4|410
1633980300000|2021-10-11 19:25:00|12484.4|12482.3|12485.2|12483.1|12485.6|12483.9|12482.8|12481|359
1633980600000|2021-10-11 19:30:00|12485.1|12483|12484.7|12483.4|12485.6|12483.8|12482.8|12481.2|298
1633980900000|2021-10-11 19:35:00|12484.9|12483.6|12484|12481.9|12486.6|12485.1|12482.8|12481|285
1633981200000|2021-10-11 19:40:00|12483.9|12481.8|12485.5|12483.4|12487|12485.2|12483.7|12481.8|309
1633981500000|2021-10-11 19:45:00|12485.4|12483.3|12484.7|12482.6|12486.6|12484.5|12483.5|12481.8|302
1633981800000|2021-10-11 19:50:00|12485.3|12483.4|12488.4|12486.3|12488.9|12487.2|12485.1|12483.2|389
1633982100000|2021-10-11 19:55:00|12488.5|12486.4|12489.6|12488.3|12490.6|12488.9|12487.8|12485.8|420
1633982400000|2021-10-11 20:00:00|12489.5|12488.2|12489.5|12487.4|12493.1|12491.1|12488.6|12486.8|384
1633982700000|2021-10-11 20:05:00|12489.4|12487.3|12487.5|12485.4|12489.5|12487.4|12486.6|12484.6|166
1633983000000|2021-10-11 20:10:00|12487.4|12485.3|12486.6|12484.5|12488.1|12486|12486.2|12484.1|127
1633983300000|2021-10-11 20:15:00|12486.7|12484.6|12489|12486.9|12489.5|12487.8|12486.6|12484.5|115
1633983600000|2021-10-11 20:20:00|12488.9|12486.8|12484.2|12482.1|12488.9|12486.8|12483.6|12482|164
1633983900000|2021-10-11 20:25:00|12484.1|12482|12484.2|12482.1|12485.1|12483.4|12482.3|12480.7|173
1633984200000|2021-10-11 20:30:00|12484.3|12482.2|12486.1|12484|12486.2|12484.3|12483.9|12482.1|108
1633984500000|2021-10-11 20:35:00|12486.2|12484.1|12484.2|12482.1|12486.2|12484.1|12483.5|12481.4|123
1633984800000|2021-10-11 20:40:00|12484.5|12482.4|12483.9|12481.8|12484.7|12482.6|12483.5|12481.4|103
1633985100000|2021-10-11 20:45:00|12484|12481.9|12482.3|12480.2|12484.3|12482.2|12482.3|12480.2|176
1633985400000|2021-10-11 20:50:00|12482.2|12480.1|12481.8|12479.7|12483.4|12481.3|12481.7|12479.6|234
1633985700000|2021-10-11 20:55:00|12481.9|12479.8|12484.6|12482.6|12486.1|12484.1|12480.9|12478.8|367
1633986000000|2021-10-11 21:00:00|12484.8|12482.8|12485.2|12483.2|12485.2|12483.2|12483.6|12481.6|38
1633986300000|2021-10-11 21:05:00|12483.7|12481.7|12484.8|12482.8|12486.7|12484.7|12483.3|12481.3|53
1633986600000|2021-10-11 21:10:00|12483.5|12481.5|12485.9|12483.9|12487.3|12485.3|12483.4|12481.4|114
1633986900000|2021-10-11 21:15:00|12486.7|12484.7|12484.6|12482.6|12491.3|12489.3|12483.9|12481.9|171
1633987200000|2021-10-11 21:20:00|12484.4|12482.4|12487.2|12485.2|12488.7|12486.7|12484.2|12482.2|115
1633987500000|2021-10-11 21:25:00|12487.3|12485.3|12487.5|12485.5|12488|12486|12486.6|12484.6|64
1633987800000|2021-10-11 21:30:00|12487.7|12485.7|12487.7|12485.7|12488.1|12486.1|12486.9|12484.9|98
1633988100000|2021-10-11 21:35:00|12487.8|12485.8|12487.8|12485.8|12488.1|12486.1|12486.8|12484.8|79
1633988400000|2021-10-11 21:40:00|12486.8|12484.8|12487.9|12485.9|12488.3|12486.3|12486.8|12484.8|71
1633988700000|2021-10-11 21:45:00|12487.2|12485.2|12487.7|12485.7|12488.9|12486.9|12487.2|12485.2|83
1633989000000|2021-10-11 21:50:00|12487.8|12485.8|12474.5|12472.5|12487.8|12485.8|12473.5|12471.5|110
1633989300000|2021-10-11 21:55:00|12474.6|12472.6|12479.6|12477.6|12481.3|12479.3|12473.5|12471.5|305
1633989600000|2021-10-11 22:00:00|12479.4|12477.4|12484.7|12482.7|12488.2|12486.2|12479.4|12477.4|431
1633989900000|2021-10-11 22:05:00|12484.5|12482.5|12486.3|12484.2|12486.3|12484.2|12484.3|12482.3|219
1633990200000|2021-10-11 22:10:00|12486.1|12484|12484.8|12482.7|12486.5|12484.5|12484.4|12482.4|183
1633990500000|2021-10-11 22:15:00|12485.4|12483.3|12483.8|12481.7|12485.4|12483.4|12483.6|12481.6|168
1633990800000|2021-10-11 22:20:00|12483.7|12481.6|12484.5|12482.4|12485|12482.9|12483|12481|190
1633991100000|2021-10-11 22:25:00|12484.4|12482.3|12484.7|12482.6|12484.8|12482.7|12484.4|12482.3|51
1633991400000|2021-10-11 22:30:00|12484.8|12482.7|12484|12481.9|12484.8|12482.7|12483.4|12481.4|151
1633991700000|2021-10-11 22:35:00|12483.9|12481.8|12484.6|12482.5|12485.2|12483.1|12483.9|12481.8|137
1633992000000|2021-10-11 22:40:00|12484.7|12482.6|12486|12483.9|12486.4|12484.3|12484.7|12482.6|128
1633992300000|2021-10-11 22:45:00|12486.3|12484.2|12487.2|12485.1|12487.3|12485.2|12485.4|12483.4|108
1633992600000|2021-10-11 22:50:00|12487.4|12485.3|12489.5|12487.4|12489.6|12487.6|12486.6|12484.5|118
1633992900000|2021-10-11 22:55:00|12489.6|12487.5|12489.7|12487.6|12490.4|12488.3|12488.9|12486.8|112
1633993200000|2021-10-11 23:00:00|12489.8|12487.7|12488.1|12486|12491.3|12489.2|12488.1|12486|114
1633993500000|2021-10-11 23:05:00|12488.2|12486.1|12488.4|12486.3|12489|12486.9|12487.9|12485.8|100
1633993800000|2021-10-11 23:10:00|12488.3|12486.2|12487.6|12485.5|12488.4|12486.6|12487.4|12485.3|62
1633994100000|2021-10-11 23:15:00|12487.3|12486|12489.7|12487.6|12489.8|12487.9|12487.2|12485.3|105
1633994400000|2021-10-11 23:20:00|12489.8|12487.7|12487.1|12485.8|12489.8|12488.1|12487|12485.3|63
1633994700000|2021-10-11 23:25:00|12487.5|12485.4|12487.2|12485.1|12487.6|12485.8|12486.2|12484.4|58
1633995000000|2021-10-11 23:30:00|12487|12484.9|12487.4|12485.3|12488.5|12486.7|12486.5|12484.7|133
1633995300000|2021-10-11 23:35:00|12487.5|12485.4|12485|12482.9|12487.5|12485.7|12484.6|12482.7|156
1633995600000|2021-10-11 23:40:00|12484.9|12482.8|12484.7|12482.6|12485.2|12483.4|12484.1|12482.4|114
1633995900000|2021-10-11 23:45:00|12484.6|12482.5|12485.4|12483.3|12485.6|12483.5|12483.8|12481.7|137
1633996200000|2021-10-11 23:50:00|12485.3|12483.2|12483.2|12481.9|12486.1|12484.3|12483.1|12481.4|113
1633996500000|2021-10-11 23:55:00|12483.6|12481.5|12482.3|12480.2|12483.7|12481.9|12481.1|12479.4|113
1633996800000|2021-10-12 00:00:00|12482.4|12480.3|12478.9|12477.6|12483.6|12481.8|12478.8|12476.9|632
1633997100000|2021-10-12 00:05:00|12479.4|12477.3|12480.1|12478|12480.5|12478.8|12476.3|12474.4|371
1633997400000|2021-10-12 00:10:00|12480.3|12478.2|12483.8|12482.5|12485.8|12484.2|12479.9|12477.9|379
1633997700000|2021-10-12 00:15:00|12484.4|12482.3|12489.8|12488.5|12490.6|12489|12483.6|12482.1|387
1633998000000|2021-10-12 00:20:00|12489.9|12488.6|12494.1|12492|12494.6|12492.8|12488.5|12486.8|399
1633998300000|2021-10-12 00:25:00|12494|12491.9|12491.4|12489.3|12494.1|12492.2|12489.8|12487.9|253
1633998600000|2021-10-12 00:30:00|12491.5|12489.4|12493.4|12491.3|12493.7|12491.6|12489.3|12487.3|326
1633998900000|2021-10-12 00:35:00|12493.5|12491.4|12495|12492.9|12497.3|12495.2|12491.1|12489.4|366
1633999200000|2021-10-12 00:40:00|12495.1|12493|12494.9|12492.8|12496.1|12494.3|12490.2|12488.4|377
1633999500000|2021-10-12 00:45:00|12495|12492.9|12493.5|12491.4|12496.5|12494.6|12493.1|12491.4|446
1633999800000|2021-10-12 00:50:00|12493.6|12491.5|12493.5|12491.4|12495.1|12493.1|12492.3|12490.4|556
1634000100000|2021-10-12 00:55:00|12493.4|12491.3|12496|12494.7|12496.8|12495.1|12493.4|12491.3|411
1634000400000|2021-10-12 01:00:00|12495.9|12493.8|12493.7|12491.6|12497.5|12495.4|12492.3|12490.5|542
1634000700000|2021-10-12 01:05:00|12493.6|12491.5|12497.4|12495.3|12499.8|12497.8|12493.4|12491.3|460
1634001000000|2021-10-12 01:10:00|12497.7|12495.6|12493.6|12491.5|12497.7|12495.6|12492.7|12490.6|467
1634001300000|2021-10-12 01:15:00|12493.7|12491.6|12492.8|12490.7|12495.7|12493.8|12491.9|12489.8|438
1634001600000|2021-10-12 01:20:00|12492.7|12490.6|12491.4|12489.3|12492.7|12490.6|12489.2|12487.1|446
1634001900000|2021-10-12 01:25:00|12491.6|12489.5|12493.5|12491.4|12493.7|12491.6|12489.5|12487.4|360
1634002200000|2021-10-12 01:30:00|12493.4|12491.3|12493.4|12491.3|12497.9|12495.8|12493.2|12491.2|488
1634002500000|2021-10-12 01:35:00|12493.6|12491.5|12489.9|12487.8|12494.4|12492.5|12489.3|12487.6|375
1634002800000|2021-10-12 01:40:00|12489.5|12488.2|12491|12488.9|12492.5|12490.4|12488.1|12486|341
1634003100000|2021-10-12 01:45:00|12490.9|12488.8|12488.6|12486.5|12491.9|12489.8|12486.7|12484.6|338
1634003400000|2021-10-12 01:50:00|12488.7|12486.6|12493.3|12491.2|12493.4|12491.3|12488.3|12486.4|319
1634003700000|2021-10-12 01:55:00|12493.4|12491.3|12490.7|12488.6|12494.5|12492.6|12489.4|12487.6|327
1634004000000|2021-10-12 02:00:00|12490.6|12488.5|12488.4|12487.1|12492|12490.3|12488.2|12486.4|242
1634004300000|2021-10-12 02:05:00|12488.3|12487|12486.3|12484.2|12488.5|12487.1|12483.9|12481.8|277
1634004600000|2021-10-12 02:10:00|12486.2|12484.1|12488.1|12486|12488.9|12487|12486.2|12484.1|294
1634004900000|2021-10-12 02:15:00|12488|12485.9|12487.4|12485.3|12490|12487.9|12487.1|12485.3|314
1634005200000|2021-10-12 02:20:00|12487.5|12485.4|12487.8|12485.7|12489.3|12487.4|12487.1|12485.1|250
1634005500000|2021-10-12 02:25:00|12488.1|12486|12486.9|12484.8|12488.8|12486.7|12486.9|12484.8|218
1634005800000|2021-10-12 02:30:00|12487|12484.9|12489.6|12487.5|12489.7|12487.6|12486.4|12484.4|190
1634006100000|2021-10-12 02:35:00|12489.7|12487.6|12488|12485.9|12490.2|12488.1|12486.1|12484.3|201
1634006400000|2021-10-12 02:40:00|12488.1|12486|12486.3|12484.2|12488.6|12486.9|12485.4|12483.3|282
1634006700000|2021-10-12 02:45:00|12486.2|12484.1|12485.1|12483|12487.5|12485.7|12484.5|12482.8|200
1634007000000|2021-10-12 02:50:00|12484.7|12483.4|12486.5|12484.4|12487.5|12485.7|12484.5|12482.5|217
1634007300000|2021-10-12 02:55:00|12486.4|12484.3|12488.2|12486.1|12488.8|12487.1|12486.1|12484.3|152
1634007600000|2021-10-12 03:00:00|12488.3|12486.2|12484.4|12482.3|12488.4|12486.7|12484.3|12482.3|166
1634007900000|2021-10-12 03:05:00|12484.5|12482.4|12486.7|12484.6|12486.7|12484.6|12483.9|12482.3|123
1634008200000|2021-10-12 03:10:00|12486.6|12484.5|12489.3|12487.2|12490.2|12488.5|12486.3|12484.4|224
1634008500000|2021-10-12 03:15:00|12489.4|12487.3|12490.1|12488|12490.4|12488.5|12488.5|12486.6|173
1634008800000|2021-10-12 03:20:00|12490.2|12488.1|12489.9|12487.8|12490.9|12489.2|12489|12487.5|229
1634009100000|2021-10-12 03:25:00|12489.8|12487.7|12490.9|12489.6|12491.8|12489.9|12489.8|12487.7|159
1634009400000|2021-10-12 03:30:00|12491.3|12489.2|12492.5|12490.4|12492.6|12490.7|12490.2|12488.6|181
1634009700000|2021-10-12 03:35:00|12492.4|12490.3|12490.4|12488.3|12492.4|12490.5|12489.9|12488|228
1634010000000|2021-10-12 03:40:00|12490.3|12488.2|12491|12488.9|12491.6|12489.9|12490|12487.9|159
1634010300000|2021-10-12 03:45:00|12490.8|12489.5|12490.2|12488.1|12491.1|12489.5|12489.2|12487.5|174
1634010600000|2021-10-12 03:50:00|12490.1|12488|12490.2|12488.1|12490.2|12488.5|12488.5|12486.6|145
1634010900000|2021-10-12 03:55:00|12490.1|12488|12491.4|12489.3|12491.4|12489.4|12489.1|12487.4|186
1634011200000|2021-10-12 04:00:00|12491.3|12489.2|12489|12486.9|12491.4|12489.7|12488.7|12486.7|177
1634011500000|2021-10-12 04:05:00|12489.1|12487|12489.8|12487.7|12490.4|12488.7|12488.9|12487|87
1634011800000|2021-10-12 04:10:00|12489.7|12487.6|12489.3|12488|12490.2|12488.6|12488.3|12486.6|167
1634012100000|2021-10-12 04:15:00|12489.7|12488.4|12489.2|12487.9|12490.5|12488.8|12489.2|12487.7|148
1634012400000|2021-10-12 04:20:00|12489.1|12487.8|12487.4|12485.3|12489.5|12487.9|12486.5|12484.8|139
1634012700000|2021-10-12 04:25:00|12487.1|12485.8|12489|12487.7|12489.5|12488|12487|12485.1|152
1634013000000|2021-10-12 04:30:00|12489.1|12487.8|12488.8|12486.7|12489.9|12488.2|12488.3|12486.6|165
1634013300000|2021-10-12 04:35:00|12488.4|12487.1|12489.5|12487.4|12489.7|12488|12488.1|12486|186
1634013600000|2021-10-12 04:40:00|12489.1|12487.8|12487.5|12485.4|12489.3|12487.8|12486.9|12485.1|126
1634013900000|2021-10-12 04:45:00|12487.6|12485.5|12485.2|12483.9|12488.5|12486.6|12485.1|12483.8|167
1634014200000|2021-10-12 04:50:00|12485.7|12483.6|12487.1|12485|12487.2|12485.5|12485.5|12483.4|146
1634014500000|2021-10-12 04:55:00|12487.2|12485.1|12487.1|12485|12488|12486.3|12486.5|12484.6|156
1634014800000|2021-10-12 05:00:00|12487.2|12485.1|12482.6|12480.5|12488.8|12487.1|12482.1|12480.1|371
1634015100000|2021-10-12 05:05:00|12482.5|12480.4|12479.7|12477.6|12483.3|12481.5|12479.3|12477.3|327
1634015400000|2021-10-12 05:10:00|12479.9|12477.8|12479.1|12477|12481.6|12479.9|12478.5|12476.7|222
1634015700000|2021-10-12 05:15:00|12479|12476.9|12481.4|12479.3|12481.5|12479.7|12479|12476.9|209
1634016000000|2021-10-12 05:20:00|12481|12479.7|12479.6|12477.5|12481.4|12479.7|12479.1|12477.4|160
1634016300000|2021-10-12 05:25:00|12479.5|12477.4|12476.9|12475.6|12480.2|12478.3|12476.8|12475.3|225
1634016600000|2021-10-12 05:30:00|12477.2|12475.9|12479.1|12477|12479.5|12477.7|12475.8|12474|249
1634016900000|2021-10-12 05:35:00|12478.8|12477.5|12476.6|12475.3|12480.1|12478.3|12476.3|12474.6|225
1634017200000|2021-10-12 05:40:00|12477.1|12475|12476.9|12474.8|12478.5|12476.7|12476.6|12474.6|192
1634017500000|2021-10-12 05:45:00|12477|12474.9|12476.1|12474|12477.5|12475.5|12475.2|12473.4|201
1634017800000|2021-10-12 05:50:00|12476.2|12474.1|12474.4|12472.3|12476.2|12474.3|12474.2|12472.1|207
1634018100000|2021-10-12 05:55:00|12474.3|12472.2|12477.9|12475.8|12478.7|12476.6|12474.2|12472.2|253
1634018400000|2021-10-12 06:00:00|12478.1|12476|12484.1|12482|12484.4|12482.6|12476.9|12475|568
1634018700000|2021-10-12 06:05:00|12484|12481.9|12483.9|12481.8|12484.8|12482.9|12482|12479.9|427
1634019000000|2021-10-12 06:10:00|12484|12481.9|12484|12481.9|12485.1|12483.4|12481.9|12480.1|410
1634019300000|2021-10-12 06:15:00|12483.8|12482.5|12483.9|12481.8|12487.5|12485.9|12483.4|12481.7|413
1634019600000|2021-10-12 06:20:00|12483.8|12481.7|12483.8|12481.7|12485.8|12484.1|12481.8|12479.7|438
1634019900000|2021-10-12 06:25:00|12483.3|12481.2|12481.3|12479.2|12486.1|12484.1|12481.2|12479.1|429
1634020200000|2021-10-12 06:30:00|12481.2|12479.1|12481.6|12479.5|12481.9|12480.2|12478.5|12476.4|516
1634020500000|2021-10-12 06:35:00|12481.4|12479.3|12479.4|12477.3|12481.9|12480.1|12478|12476.4|464
1634020800000|2021-10-12 06:40:00|12478.9|12477.6|12483.3|12481.2|12483.8|12482.1|12477|12475.6|388
1634021100000|2021-10-12 06:45:00|12482.6|12481.3|12482.5|12480.4|12483.7|12482.1|12480.5|12478.9|361
1634021400000|2021-10-12 06:50:00|12482.4|12480.3|12481.3|12480|12482.7|12480.8|12478.9|12477.1|368
1634021700000|2021-10-12 06:55:00|12481.2|12479.9|12479.8|12477.7|12482|12480.5|12478.9|12477.3|542
1634022000000|2021-10-12 07:00:00|12479.2|12477.9|12486.8|12485.5|12488|12486.3|12479.2|12477.6|764
1634022300000|2021-10-12 07:05:00|12486.7|12485.4|12489.2|12487.9|12491.3|12489.7|12485.7|12484.1|747
1634022600000|2021-10-12 07:10:00|12489.1|12487.8|12476.2|12474.1|12490.4|12488.8|12476|12473.9|790
1634022900000|2021-10-12 07:15:00|12475.7|12473.6|12481.7|12479.6|12482.2|12480.1|12475.1|12473|505
1634023200000|2021-10-12 07:20:00|12481.6|12479.5|12477.9|12476.6|12483.3|12481.4|12477.3|12475.7|511
1634023500000|2021-10-12 07:25:00|12477.8|12476.5|12476.4|12475.1|12478.9|12477.2|12473.9|12472.5|636
1634023800000|2021-10-12 07:30:00|12476.5|12475.2|12471.2|12469.1|12479.8|12478.5|12471|12469.1|671
1634024100000|2021-10-12 07:35:00|12471.3|12469.2|12467.8|12465.7|12471.5|12469.8|12465.7|12463.7|565
1634024400000|2021-10-12 07:40:00|12467.7|12465.6|12472.9|12471.6|12473.5|12472|12467.4|12465.3|379
1634024700000|2021-10-12 07:45:00|12473|12471.7|12469.4|12468.1|12474.7|12473|12468.8|12467.2|492
1634025000000|2021-10-12 07:50:00|12469.5|12468.2|12469|12467.7|12471.2|12469.7|12468.3|12466.9|570
1634025300000|2021-10-12 07:55:00|12468.9|12467.6|12476.4|12474.3|12476.4|12474.8|12467.8|12466.5|559
1634025600000|2021-10-12 08:00:00|12476|12474.7|12472.8|12470.7|12476.7|12475.4|12469|12467.7|534
1634025900000|2021-10-12 08:05:00|12472.5|12471.2|12475|12473.7|12476.1|12474.5|12470.7|12469.4|373
1634026200000|2021-10-12 08:10:00|12474.9|12473.6|12478.8|12476.7|12479.4|12477.6|12474.3|12472.7|433
1634026500000|2021-10-12 08:15:00|12478.9|12476.8|12478.2|12476.9|12480.7|12479.1|12477.7|12476.4|516
1634026800000|2021-10-12 08:20:00|12478.3|12477|12468.6|12467.3|12480.6|12479|12468.5|12466.7|513
1634027100000|2021-10-12 08:25:00|12468.7|12467.4|12468.2|12466.9|12471.1|12469.4|12465.7|12463.6|673
1634027400000|2021-10-12 08:30:00|12468.3|12467|12467.2|12465.1|12469|12467.4|12466|12464.3|547
1634027700000|2021-10-12 08:35:00|12467.1|12465|12465.7|12463.6|12467.6|12465.6|12464|12462.2|546
1634028000000|2021-10-12 08:40:00|12465.3|12463.2|12466.2|12464.1|12467.6|12465.8|12464.4|12462.7|431
1634028300000|2021-10-12 08:45:00|12465.9|12463.8|12464|12462.7|12466.7|12464.9|12463.7|12462.1|487
1634028600000|2021-10-12 08:50:00|12464.1|12462.8|12464|12462.7|12466.5|12465.2|12463.5|12462.2|344
1634028900000|2021-10-12 08:55:00|12464.1|12462.8|12466.6|12465.3|12467.7|12466|12461.9|12460.6|274
1634029200000|2021-10-12 09:00:00|12466.7|12465.4|12468.1|12466.8|12470.2|12468.6|12465.9|12464.5|400
1634029500000|2021-10-12 09:05:00|12467.7|12466.4|12469.3|12467.2|12470.1|12468.5|12467.2|12465.6|489
1634029800000|2021-10-12 09:10:00|12469.4|12467.3|12463.4|12462.1|12469.8|12468.4|12463.4|12462.1|399
1634030100000|2021-10-12 09:15:00|12463.5|12462.2|12463.8|12461.7|12463.9|12462.2|12458.7|12457.2|479
1634030400000|2021-10-12 09:20:00|12463.9|12461.8|12462.1|12460.8|12464.5|12462.8|12461.2|12459.9|484
1634030700000|2021-10-12 09:25:00|12462.4|12461.1|12464|12462.7|12464.8|12463.1|12461.5|12460.2|340
1634031000000|2021-10-12 09:30:00|12464.1|12462.8|12465.7|12464.4|12466.1|12464.5|12463.4|12461.7|339
1634031300000|2021-10-12 09:35:00|12465.9|12464.6|12468.4|12466.3|12469.7|12468.1|12465.8|12464.5|415
1634031600000|2021-10-12 09:40:00|12468.1|12466.8|12468.3|12467|12468.9|12467.3|12466.5|12464.7|232
1634031900000|2021-10-12 09:45:00|12468.4|12467.1|12465.1|12463.8|12468.6|12467.1|12464.3|12462.7|361
1634032200000|2021-10-12 09:50:00|12465|12463.7|12465|12462.9|12466.8|12465.3|12463.7|12461.9|344
1634032500000|2021-10-12 09:55:00|12464.9|12462.8|12467.4|12465.3|12468.2|12466.5|12463.6|12462|339
1634032800000|2021-10-12 10:00:00|12467.6|12465.5|12464|12462.7|12467.6|12465.5|12462.5|12460.9|379
1634033100000|2021-10-12 10:05:00|12463.6|12462.3|12466|12464.7|12467|12465.2|12461.6|12460.1|341
1634033400000|2021-10-12 10:10:00|12466.7|12464.6|12466.8|12465.5|12470.6|12468.8|12466.1|12464.5|390
1634033700000|2021-10-12 10:15:00|12467.2|12465.1|12469.1|12467|12470.2|12468.1|12464.5|12462.4|476
1634034000000|2021-10-12 10:20:00|12469.2|12467.1|12468.9|12466.8|12470|12468.1|12467.8|12465.7|379
1634034300000|2021-10-12 10:25:00|12469|12466.9|12468.5|12466.4|12471.7|12469.6|12467.6|12465.5|470
1634034600000|2021-10-12 10:30:00|12468.6|12466.5|12465.7|12464.4|12468.8|12466.7|12464.9|12463.5|333
1634034900000|2021-10-12 10:35:00|12465.8|12464.5|12465.2|12463.9|12466.5|12465.1|12461.8|12460.3|354
1634035200000|2021-10-12 10:40:00|12465.9|12463.8|12459.8|12458.5|12466.4|12464.9|12458.7|12456.6|452
1634035500000|2021-10-12 10:45:00|12459.7|12458.4|12459.4|12458.1|12461|12459.3|12458.4|12456.6|401
1634035800000|2021-10-12 10:50:00|12459.3|12458|12458.9|12457.6|12461.1|12459.8|12457.5|12455.8|432
1634036100000|2021-10-12 10:55:00|12458.8|12457.5|12456.5|12454.4|12460|12458.2|12453.2|12451.7|398
1634036400000|2021-10-12 11:00:00|12456.6|12454.5|12461|12459.7|12461.2|12459.9|12456.2|12454.4|394
1634036700000|2021-10-12 11:05:00|12461.1|12459.8|12455.1|12453.8|12461.1|12459.8|12454.3|12452.4|407
1634037000000|2021-10-12 11:10:00|12454.8|12453.5|12455.5|12454.2|12456|12454.2|12452.9|12451.2|455
1634037300000|2021-10-12 11:15:00|12455.4|12454.1|12454|12452.7|12456.4|12454.8|12454|12452.5|366
1634037600000|2021-10-12 11:20:00|12454.1|12452.8|12453.8|12452.5|12456|12454.6|12453.2|12451.4|238
1634037900000|2021-10-12 11:25:00|12453.9|12452.6|12452.3|12450.2|12455.2|12453.2|12452|12450.1|363
1634038200000|2021-10-12 11:30:00|12452.4|12450.3|12455.2|12453.9|12455.7|12454.2|12451.7|12449.9|292
1634038500000|2021-10-12 11:35:00|12455.1|12453.8|12457.2|12455.1|12457.9|12456.2|12454.4|12452.6|464
1634038800000|2021-10-12 11:40:00|12457.3|12455.2|12459.9|12457.8|12460.1|12458|12456.4|12454.6|361
1634039100000|2021-10-12 11:45:00|12459.8|12457.7|12460.4|12458.3|12462.6|12460.8|12459.5|12457.6|408
1634039400000|2021-10-12 11:50:00|12460.3|12458.2|12457.5|12456.2|12460.9|12458.9|12456.7|12455|374
1634039700000|2021-10-12 11:55:00|12457.4|12456.1|12462.1|12460|12462.6|12461.1|12457.1|12455.5|430
1634040000000|2021-10-12 12:00:00|12462.2|12460.1|12459.3|12458|12463.2|12461.5|12457.2|12455.5|636
1634040300000|2021-10-12 12:05:00|12459.1|12457.8|12458|12456.7|12460|12458.7|12456.2|12454.3|556
1634040600000|2021-10-12 12:10:00|12458.1|12456.8|12459.4|12458.1|12461.7|12459.6|12456.9|12455.4|531
1634040900000|2021-10-12 12:15:00|12459.3|12458|12461.1|12459|12462.4|12460.9|12458.7|12457.1|609
1634041200000|2021-10-12 12:20:00|12461.2|12459.1|12462.8|12461.5|12465.5|12463.6|12460.2|12458.5|659
1634041500000|2021-10-12 12:25:00|12463.1|12461.8|12467.8|12465.7|12468.3|12466.7|12463.1|12461.8|678
1634041800000|2021-10-12 12:30:00|12467.9|12465.8|12471|12468.9|12472.5|12470.5|12465.9|12464.4|708
1634042100000|2021-10-12 12:35:00|12470.8|12469.5|12479.2|12477.9|12479.5|12477.9|12470.8|12469.2|879
1634042400000|2021-10-12 12:40:00|12479.1|12477.8|12480.1|12478.8|12486|12483.9|12477.1|12475.4|865
1634042700000|2021-10-12 12:45:00|12480.2|12478.9|12482.1|12480|12484.5|12482.8|12479.7|12477.9|584
1634043000000|2021-10-12 12:50:00|12481.2|12479.9|12483.7|12482.4|12484.9|12483.2|12479.7|12478.1|514
1634043300000|2021-10-12 12:55:00|12483.8|12482.5|12477.2|12475.1|12486.8|12485.5|12477.1|12475|505
1634043600000|2021-10-12 13:00:00|12476.9|12474.8|12476.7|12475.4|12482.7|12480.9|12474.2|12472.5|722
1634043900000|2021-10-12 13:05:00|12476.8|12475.5|12477.2|12475.9|12480.2|12478.4|12474.9|12473.4|870
1634044200000|2021-10-12 13:10:00|12477.4|12476.1|12470.8|12469.5|12477.9|12476.6|12469.6|12468.2|705
1634044500000|2021-10-12 13:15:00|12471.2|12469.1|12471.2|12469.9|12471.5|12470|12465.2|12463.9|626
1634044800000|2021-10-12 13:20:00|12471.1|12469.8|12466.5|12465.2|12471.3|12470|12464.5|12463|554
1634045100000|2021-10-12 13:25:00|12466.4|12465.1|12466.7|12465.4|12468.6|12466.9|12462.6|12461.1|806
1634045400000|2021-10-12 13:30:00|12466.6|12465.3|12468.3|12466.2|12471.9|12469.8|12461.7|12459.6|1257
1634045700000|2021-10-12 13:35:00|12467.9|12465.8|12468.1|12466|12469.8|12468|12463.5|12461.8|1124
1634046000000|2021-10-12 13:40:00|12468.2|12466.1|12477.8|12475.7|12481.1|12479|12463.3|12461.5|1225
1634046300000|2021-10-12 13:45:00|12477.9|12475.8|12472.4|12471.1|12484|12481.9|12471.9|12469.9|1352
1634046600000|2021-10-12 13:50:00|12472.3|12471|12461|12458.9|12473.3|12471.6|12458.6|12456.9|1123
1634046900000|2021-10-12 13:55:00|12460.8|12458.7|12465.7|12463.6|12466|12463.9|12457.7|12456.2|1169
1634047200000|2021-10-12 14:00:00|12465.5|12463.4|12469.6|12467.5|12475.1|12473|12461.1|12459.4|1429
1634047500000|2021-10-12 14:05:00|12469.7|12467.6|12469.5|12468.2|12470.5|12468.6|12465.3|12463.7|1109
1634047800000|2021-10-12 14:10:00|12469.6|12468.3|12468.7|12466.6|12470.4|12469.1|12466.3|12464.5|1017
1634048100000|2021-10-12 14:15:00|12469.1|12467|12471.8|12470.5|12474.9|12473.4|12461.9|12459.8|1177
1634048400000|2021-10-12 14:20:00|12472.2|12470.1|12475.9|12474.6|12477.9|12475.9|12470.9|12469.1|1099
1634048700000|2021-10-12 14:25:00|12475.8|12474.5|12472.4|12470.3|12479.5|12477.8|12470.8|12469.2|1053
1634049000000|2021-10-12 14:30:00|12471.8|12470.5|12472|12470.7|12476.3|12475|12469.1|12467.6|1023
1634049300000|2021-10-12 14:35:00|12472.1|12470.8|12469.9|12467.8|12476.4|12474.8|12468.5|12466.8|942
1634049600000|2021-10-12 14:40:00|12469.6|12468.3|12464.1|12462.8|12470.2|12468.3|12462|12460.5|971
1634049900000|2021-10-12 14:45:00|12464.2|12462.9|12454.9|12453.6|12466.3|12465|12454|12452.3|1013
1634050200000|2021-10-12 14:50:00|12455|12453.7|12457.4|12456.1|12459.7|12457.7|12452.2|12450.6|1030
1634050500000|2021-10-12 14:55:00|12457.2|12455.9|12459.4|12458.1|12460.6|12459|12453.2|12451.7|974
1634050800000|2021-10-12 15:00:00|12459.2|12457.9|12458.9|12456.8|12461.4|12459.8|12455.3|12453.8|982
1634051100000|2021-10-12 15:05:00|12459|12456.9|12455.8|12453.7|12459.9|12458.1|12453.4|12451.3|779
1634051400000|2021-10-12 15:10:00|12455.7|12453.6|12452.7|12451.4|12457.6|12455.9|12451.2|12449.6|665
1634051700000|2021-10-12 15:15:00|12453.2|12451.1|12455.3|12453.2|12456.7|12455.3|12451.5|12449.8|810
1634052000000|2021-10-12 15:20:00|12454.6|12453.3|12455|12452.9|12456.3|12454.5|12451.2|12449.5|645
1634052300000|2021-10-12 15:25:00|12454.7|12453.4|12451.6|12449.5|12456.2|12454.6|12449.8|12447.7|696
1634052600000|2021-10-12 15:30:00|12451.2|12449.9|12453.5|12451.4|12454.5|12452.7|12446.6|12444.7|651
1634052900000|2021-10-12 15:35:00|12453.4|12451.3|12450.3|12449|12456.2|12454.4|12448.4|12447|812
1634053200000|2021-10-12 15:40:00|12450.2|12448.9|12455|12453.7|12457.7|12456|12450.1|12448.5|836
1634053500000|2021-10-12 15:45:00|12455.1|12453.8|12447.8|12446.5|12456.9|12455.3|12447.6|12445.9|699
1634053800000|2021-10-12 15:50:00|12447.7|12446.4|12448.4|12447.1|12452.7|12451.4|12447.3|12446|713
1634054100000|2021-10-12 15:55:00|12448.5|12447.2|12441.2|12439.9|12450|12448.4|12441.1|12439.4|711
1634054400000|2021-10-12 16:00:00|12441.1|12439.8|12441.8|12440.5|12443.7|12442.1|12440.2|12438.5|758
1634054700000|2021-10-12 16:05:00|12441.9|12440.6|12439.7|12438.4|12443.3|12441.7|12435.5|12433.5|631
1634055000000|2021-10-12 16:10:00|12440.1|12438|12443.4|12442.1|12444.6|12443|12436.9|12435|549
1634055300000|2021-10-12 16:15:00|12443.7|12442.4|12443.4|12442.1|12445.5|12444.2|12441.7|12440.3|530
1634055600000|2021-10-12 16:20:00|12443.3|12442|12443.8|12442.5|12444.3|12443|12440.9|12439.4|552
1634055900000|2021-10-12 16:25:00|12443.9|12442.6|12441|12439.7|12444.3|12443|12440.9|12439.6|507
1634056200000|2021-10-12 16:30:00|12441.1|12439.8|12444.6|12443.3|12446.5|12445.1|12440.1|12438.4|595
1634056500000|2021-10-12 16:35:00|12444.5|12443.2|12450.3|12449|12451.2|12449.7|12444.4|12442.6|589
1634056800000|2021-10-12 16:40:00|12450.6|12449.3|12450.2|12448.9|12453.1|12451.8|12449.1|12447.6|579
1634057100000|2021-10-12 16:45:00|12450.3|12449|12455.2|12453.9|12456.1|12454.4|12450.3|12449|483
1634057400000|2021-10-12 16:50:00|12455.3|12454|12462.4|12461.1|12462.4|12461.1|12454.5|12452.7|539
1634057700000|2021-10-12 16:55:00|12462.3|12461|12458.8|12457.5|12462.7|12461.1|12458.4|12456.8|507
1634058000000|2021-10-12 17:00:00|12458.9|12457.6|12459|12456.9|12461.3|12460|12457.8|12456.2|461
1634058300000|2021-10-12 17:05:00|12458.8|12456.7|12462|12460.7|12462.2|12460.9|12458.1|12456.4|440
1634058600000|2021-10-12 17:10:00|12461.9|12460.6|12465.3|12464|12467.9|12466.3|12460.2|12458.9|434
1634058900000|2021-10-12 17:15:00|12465.4|12464.1|12467|12464.9|12467.8|12466.3|12465|12463.7|321
1634059200000|2021-10-12 17:20:00|12467.1|12465|12471.8|12469.7|12472.7|12471|12465.9|12464.3|468
1634059500000|2021-10-12 17:25:00|12471.7|12469.6|12468.6|12466.5|12473.8|12472.1|12466.1|12464.4|531
1634059800000|2021-10-12 17:30:00|12468.7|12466.6|12462.8|12460.7|12469.4|12467.5|12462|12460|514
1634060100000|2021-10-12 17:35:00|12462.6|12460.5|12463.9|12462.6|12465.2|12463.6|12462.1|12460.5|297
1634060400000|2021-10-12 17:40:00|12463.5|12462.2|12462.8|12461.5|12464.5|12462.7|12459.5|12458.2|331
1634060700000|2021-10-12 17:45:00|12462.7|12461.4|12459|12456.9|12462.9|12461.6|12458.1|12456.4|387
1634061000000|2021-10-12 17:50:00|12458.2|12456.7|12461.1|12459|12461.2|12459.3|12453.2|12451.6|447
1634061300000|2021-10-12 17:55:00|12460.7|12459.4|12460.3|12459|12462.2|12460.4|12459.3|12457.8|509
1634061600000|2021-10-12 18:00:00|12460.4|12459.1|12460.7|12458.6|12462.4|12461|12459.9|12458.2|396
1634061900000|2021-10-12 18:05:00|12460.8|12458.7|12461.8|12460.5|12462.5|12461|12459.4|12458.1|330
1634062200000|2021-10-12 18:10:00|12461.9|12460.6|12459.5|12457.4|12462.9|12461.1|12458.8|12457.3|351
1634062500000|2021-10-12 18:15:00|12458.7|12457.5|12454.8|12453.5|12459.5|12457.7|12453.2|12451.7|454
1634062800000|2021-10-12 18:20:00|12454.7|12453.4|12454.7|12453.4|12456.2|12454.6|12453.4|12451.7|337
1634063100000|2021-10-12 18:25:00|12454.4|12453.1|12455.2|12453.9|12455.7|12453.9|12452.8|12451.1|394
1634063400000|2021-10-12 18:30:00|12455.1|12453.8|12462.8|12461.5|12463.2|12461.5|12454.7|12453.3|400
1634063700000|2021-10-12 18:35:00|12462.7|12461.4|12463.9|12462.6|12467.3|12465.6|12462.3|12461|421
1634064000000|2021-10-12 18:40:00|12464.2|12462.9|12463.5|12462.2|12465.1|12463.6|12461.9|12460.3|395
1634064300000|2021-10-12 18:45:00|12463.6|12462.3|12464.4|12462.3|12466.6|12465.1|12462.5|12460.9|320
1634064600000|2021-10-12 18:50:00|12464.3|12462.2|12464|12462.7|12464.8|12463.4|12462.3|12460.5|392
1634064900000|2021-10-12 18:55:00|12464.4|12462.3|12462.1|12460.8|12466.1|12464.7|12461.8|12460.5|613
1634065200000|2021-10-12 19:00:00|12462.2|12460.9|12468.2|12466.9|12468.6|12466.9|12461.9|12460.1|621
1634065500000|2021-10-12 19:05:00|12468.1|12466.8|12469.7|12468.4|12471.2|12469.5|12466.6|12464.9|448
1634065800000|2021-10-12 19:10:00|12469.8|12468.5|12470.5|12468.4|12471.5|12470.1|12469.4|12467.7|344
1634066100000|2021-10-12 19:15:00|12470.4|12468.3|12467.8|12465.7|12471.9|12470.5|12467.5|12465.6|340
1634066400000|2021-10-12 19:20:00|12467.7|12466.4|12462.7|12460.6|12468.4|12466.6|12461.8|12460|446
1634066700000|2021-10-12 19:25:00|12462.8|12460.7|12463.2|12461.9|12465|12463.7|12462.6|12460.7|379
1634067000000|2021-10-12 19:30:00|12463.3|12462|12461.7|12460.4|12464.1|12462.7|12461.6|12460|435
1634067300000|2021-10-12 19:35:00|12461.8|12460.5|12462.3|12461|12462.8|12461.5|12460.2|12458.9|390
1634067600000|2021-10-12 19:40:00|12462.4|12461.1|12465.3|12464|12465.9|12464.3|12461.2|12459.5|528
1634067900000|2021-10-12 19:45:00|12464.7|12463.4|12465|12463.7|12466.6|12465.3|12464.2|12462.5|442
1634068200000|2021-10-12 19:50:00|12464.9|12463.6|12464.8|12463.5|12467.2|12465.9|12464.7|12463|462
1634068500000|2021-10-12 19:55:00|12465|12463.7|12461.3|12460|12465.3|12464|12459.4|12458.1|490
1634068800000|2021-10-12 20:00:00|12461.1|12459.8|12465|12462.9|12466.8|12465|12461.1|12459.8|343
1634069100000|2021-10-12 20:05:00|12464.6|12463.3|12465.8|12463.7|12466.7|12465.1|12463.8|12462.1|152
1634069400000|2021-10-12 20:10:00|12466|12463.9|12466.3|12465|12467|12465.3|12465|12463.3|240
1634069700000|2021-10-12 20:15:00|12466.2|12464.9|12469.2|12467.9|12469.9|12468.1|12466|12464.1|257
1634070000000|2021-10-12 20:20:00|12469.3|12468|12467.8|12466.5|12470.2|12468.5|12467.1|12465.4|224
1634070300000|2021-10-12 20:25:00|12467.9|12466.6|12468.9|12466.8|12470|12468.3|12467.6|12465.8|236
1634070600000|2021-10-12 20:30:00|12469|12467.7|12469.4|12467.3|12470.3|12468.5|12469|12467.2|194
1634070900000|2021-10-12 20:35:00|12469.5|12467.4|12469.5|12468.2|12470.1|12468.4|12469|12466.9|97
1634071200000|2021-10-12 20:40:00|12469.6|12468.3|12467.2|12465.1|12469.6|12468.3|12465.9|12464.1|185
1634071500000|2021-10-12 20:45:00|12467.1|12465|12464.8|12462.7|12468.4|12466.3|12464.5|12462.4|402
1634071800000|2021-10-12 20:50:00|12464.7|12462.6|12465.6|12463.5|12465.8|12463.7|12463.4|12461.3|272
1634072100000|2021-10-12 20:55:00|12465.5|12463.4|12471.2|12464.2|12471.2|12466.1|12463.8|12461.7|337
1634072400000|2021-10-12 21:00:00|12471.1|12464.1|12465.3|12458.3|12471.2|12464.2|12465.3|12458.3|11
1634072700000|2021-10-12 21:05:00|12464.4|12457.4|12467.2|12460.2|12467.2|12460.2|12461.8|12454.8|74
1634073000000|2021-10-12 21:10:00|12467.1|12460.1|12466.5|12459.5|12467.7|12460.7|12465.9|12458.9|81
1634073300000|2021-10-12 21:15:00|12466.6|12459.6|12466.1|12459.1|12467|12460|12465.7|12458.7|76
1634073600000|2021-10-12 21:20:00|12466.8|12459.8|12466.1|12459.1|12467.2|12460.2|12464|12457|91
1634073900000|2021-10-12 21:25:00|12466.7|12459.7|12466|12459|12467.3|12460.3|12464.5|12457.5|115
1634074200000|2021-10-12 21:30:00|12466.2|12459.2|12464.8|12457.8|12466.4|12459.4|12463.3|12456.3|135
1634074500000|2021-10-12 21:35:00|12465.8|12458.8|12468|12461|12470.1|12463.1|12461.6|12455.5|263
1634074800000|2021-10-12 21:40:00|12467.8|12461.2|12466.8|12463.3|12469|12464.1|12466.8|12460.4|146
1634075100000|2021-10-12 21:45:00|12467.6|12462.7|12468.1|12463.5|12469.3|12464.7|12467.5|12462.1|179
1634075400000|2021-10-12 21:50:00|12468|12463.8|12468.1|12463.6|12468.3|12464.6|12467.6|12463.3|123
1634075700000|2021-10-12 21:55:00|12468|12463.7|12467.3|12460.3|12468.7|12464.8|12466.9|12459.9|215
1634076000000|2021-10-12 22:00:00|12467.4|12461|12466.8|12462.6|12468.9|12463.4|12465.5|12460.4|464
1634076300000|2021-10-12 22:05:00|12465.5|12463.3|12466.2|12463.8|12468.1|12464.7|12464.7|12460.1|626
1634076600000|2021-10-12 22:10:00|12466.1|12463.7|12467.3|12465.2|12468.1|12465.4|12465.8|12463.4|383
1634076900000|2021-10-12 22:15:00|12467.5|12465.1|12467.3|12465.2|12468.3|12465.7|12466.8|12464.5|251
1634077200000|2021-10-12 22:20:00|12467.6|12465.1|12467.5|12465.4|12468.4|12465.6|12466.6|12464.5|196
1634077500000|2021-10-12 22:25:00|12467.6|12465.5|12467|12464.9|12468.1|12465.9|12466.6|12464.5|209
1634077800000|2021-10-12 22:30:00|12467.1|12465|12466.6|12464.5|12467.2|12465.1|12465.3|12463.2|187
1634078100000|2021-10-12 22:35:00|12466.7|12464.6|12468.5|12466.4|12471.3|12469.2|12466.5|12464.4|143
1634078400000|2021-10-12 22:40:00|12468.3|12466.2|12467|12464.9|12468.7|12466.6|12466.2|12464.1|194
1634078700000|2021-10-12 22:45:00|12467.1|12465|12469.3|12467.2|12469.7|12467.6|12466.9|12464.8|198
1634079000000|2021-10-12 22:50:00|12469.2|12467.1|12470.1|12468|12470.6|12468.5|12468.2|12466.1|185
1634079300000|2021-10-12 22:55:00|12470.3|12468.2|12474.1|12472|12474.7|12472.6|12470|12467.9|128
1634079600000|2021-10-12 23:00:00|12474|12471.9|12475.3|12473.2|12476.2|12474.1|12473.3|12471.2|204
1634079900000|2021-10-12 23:05:00|12475.2|12473.1|12471.4|12469.3|12475.5|12473.5|12469.9|12467.8|139
1634080200000|2021-10-12 23:10:00|12471.5|12469.4|12471.3|12469.2|12473|12470.9|12471.2|12469.1|156
1634080500000|2021-10-12 23:15:00|12471.2|12469.1|12471.7|12469.6|12472.2|12470.1|12470.6|12468.5|128
1634080800000|2021-10-12 23:20:00|12471.8|12469.7|12471.4|12469.3|12472.3|12470.3|12470.9|12468.8|98
1634081100000|2021-10-12 23:25:00|12471.3|12469.2|12471.3|12469.2|12471.7|12469.9|12470.6|12468.7|132
1634081400000|2021-10-12 23:30:00|12471.4|12469.3|12474|12471.9|12474.1|12472.4|12471.3|12469.2|178
1634081700000|2021-10-12 23:35:00|12473.9|12471.8|12474.7|12472.6|12475.1|12473|12473.4|12471.7|171
1634082000000|2021-10-12 23:40:00|12474.6|12472.5|12474.1|12472|12474.7|12472.8|12472.7|12471|153
1634082300000|2021-10-12 23:45:00|12474.2|12472.1|12474.6|12472.5|12475.2|12473.4|12473.4|12471.7|175
1634082600000|2021-10-12 23:50:00|12474.7|12472.6|12474.6|12472.5|12475.3|12473.2|12473|12470.9|154
1634082900000|2021-10-12 23:55:00|12474.7|12472.6|12478.6|12476.5|12479.5|12477.4|12474.5|12472.4|307
1634083200000|2021-10-13 00:00:00|12478.7|12476.6|12475|12472.9|12479.8|12478.2|12474.6|12472.8|530
1634083500000|2021-10-13 00:05:00|12475.1|12473|12471|12468.9|12477|12475.7|12471|12468.9|500
1634083800000|2021-10-13 00:10:00|12470.9|12468.8|12471.1|12469|12472.3|12470.3|12468.9|12466.9|300
1634084100000|2021-10-13 00:15:00|12471|12468.9|12470.2|12468.1|12472.6|12470.9|12469.4|12467.8|315
1634084400000|2021-10-13 00:20:00|12470.3|12468.2|12470.1|12468|12471.7|12470.1|12469.6|12467.8|185
1634084700000|2021-10-13 00:25:00|12470|12467.9|12472.8|12470.7|12472.8|12471.1|12469.8|12467.9|206
1634085000000|2021-10-13 00:30:00|12472.7|12470.6|12470.9|12468.8|12473.2|12471.6|12470.5|12468.7|271
1634085300000|2021-10-13 00:35:00|12470.8|12468.7|12470.3|12468.2|12471.7|12469.6|12468.9|12467.3|257
1634085600000|2021-10-13 00:40:00|12470.2|12468.1|12466|12463.9|12470.2|12468.3|12465.2|12463.1|228
1634085900000|2021-10-13 00:45:00|12465.6|12463.5|12466|12463.9|12467.4|12465.3|12464.3|12462.4|242
1634086200000|2021-10-13 00:50:00|12465.9|12463.8|12466.3|12464.2|12467.4|12465.6|12465.1|12463.4|219
1634086500000|2021-10-13 00:55:00|12466.4|12464.3|12466.7|12465.4|12468.1|12466.4|12465.3|12463.8|253
1634086800000|2021-10-13 01:00:00|12466.6|12465.3|12469.9|12467.8|12470.5|12468.7|12465|12463.4|316
1634087100000|2021-10-13 01:05:00|12470.4|12468.3|12470.2|12468.1|12472.2|12470.2|12469.4|12467.5|280
1634087400000|2021-10-13 01:10:00|12470.3|12468.2|12468.7|12466.6|12470.7|12468.9|12467.7|12466.1|230
1634087700000|2021-10-13 01:15:00|12468.6|12466.5|12468|12465.9|12470.4|12468.5|12467.1|12465.2|296
1634088000000|2021-10-13 01:20:00|12468.1|12466|12468.4|12466.3|12472.7|12470.9|12468.1|12466|358
1634088300000|2021-10-13 01:25:00|12468.5|12466.4|12468.3|12466.2|12470.9|12469|12467.8|12465.7|302
1634088600000|2021-10-13 01:30:00|12468.2|12466.1|12466.6|12464.5|12468.6|12466.5|12464.4|12462.7|270
1634088900000|2021-10-13 01:35:00|12466.5|12464.4|12464.1|12462.8|12467.3|12465.6|12463.8|12462.2|295
1634089200000|2021-10-13 01:40:00|12464.4|12462.3|12463.7|12461.6|12464.7|12463.1|12462.8|12461.1|226
1634089500000|2021-10-13 01:45:00|12463.8|12461.7|12462.3|12460.2|12464.2|12462.3|12461.9|12460|215
1634089800000|2021-10-13 01:50:00|12461.9|12460.6|12460.9|12458.8|12464.2|12462.1|12459.9|12458.3|214
1634090100000|2021-10-13 01:55:00|12461|12458.9|12462.1|12460.8|12462.7|12461.1|12459.6|12458.1|248
1634090400000|2021-10-13 02:00:00|12462.2|12460.9|12463.1|12461|12464.3|12462.5|12461.1|12459.4|268
1634090700000|2021-10-13 02:05:00|12462.7|12461.4|12461|12458.9|12463.4|12461.5|12459.8|12458.1|263
1634091000000|2021-10-13 02:10:00|12460.9|12458.8|12459.7|12458.4|12461.2|12459.5|12458.4|12456.4|245
1634091300000|2021-10-13 02:15:00|12459.6|12458.3|12459.3|12458|12460.3|12458.8|12458.3|12456.5|186
1634091600000|2021-10-13 02:20:00|12459.4|12458.1|12458.6|12456.5|12460.2|12458.3|12457.3|12455.7|160
1634091900000|2021-10-13 02:25:00|12458.5|12456.4|12462.1|12460|12462.2|12460.6|12457.6|12455.9|180
1634092200000|2021-10-13 02:30:00|12462|12459.9|12463.6|12462.3|12464.1|12462.4|12459.5|12457.7|446
1634092500000|2021-10-13 02:35:00|12463.5|12462.2|12467.7|12465.6|12468.2|12466.4|12463.3|12461.6|345
1634092800000|2021-10-13 02:40:00|12467.9|12465.8|12462.7|12460.6|12468.1|12466.2|12461.4|12459.4|356
1634093100000|2021-10-13 02:45:00|12462.2|12460.9|12462.2|12460.1|12463.4|12461.6|12460.5|12458.8|221
1634093400000|2021-10-13 02:50:00|12462.1|12460|12461.4|12459.3|12462.6|12460.8|12460.8|12458.7|150
1634093700000|2021-10-13 02:55:00|12461.7|12459.6|12459.7|12458.4|12462|12460.2|12459.6|12457.9|116
1634094000000|2021-10-13 03:00:00|12459.6|12458.3|12460.2|12458.1|12460.3|12458.4|12457.8|12455.7|177
1634094300000|2021-10-13 03:05:00|12460|12457.9|12458.2|12456.1|12460.8|12459.1|12457.7|12456|127
1634094600000|2021-10-13 03:10:00|12458.1|12456|12457.1|12455|12458.5|12456.8|12456.6|12454.9|153
1634094900000|2021-10-13 03:15:00|12457.2|12455.1|12457|12454.9|12457.8|12456.2|12454.6|12452.6|184
1634095200000|2021-10-13 03:20:00|12456.8|12454.7|12454.5|12453.2|12456.9|12455.3|12454.4|12452.6|302
1634095500000|2021-10-13 03:25:00|12454.8|12453.5|12454.7|12452.6|12455.9|12454.3|12453.9|12452.2|133
1634095800000|2021-10-13 03:30:00|12454.8|12452.7|12452.7|12451.4|12454.9|12453|12452.5|12450.5|141
1634096100000|2021-10-13 03:35:00|12452.6|12451.3|12454.7|12452.6|12454.8|12453.1|12452|12450.3|151
1634096400000|2021-10-13 03:40:00|12454.4|12453.1|12455.2|12453.1|12456.2|12454.4|12454.3|12452.7|77
1634096700000|2021-10-13 03:45:00|12455.1|12453|12456.2|12454.1|12457|12454.9|12455|12452.9|150
1634097000000|2021-10-13 03:50:00|12456.3|12454.2|12457.5|12455.4|12457.7|12455.8|12456.1|12454|97
1634097300000|2021-10-13 03:55:00|12457.3|12456|12456.4|12454.3|12457.9|12456.1|12455.8|12454|105
1634097600000|2021-10-13 04:00:00|12456.3|12454.2|12454.7|12452.6|12456.3|12454.4|12454.3|12452.5|141
1634097900000|2021-10-13 04:05:00|12454.6|12452.5|12453.8|12451.7|12454.7|12453.1|12452.9|12451.5|85
1634098200000|2021-10-13 04:10:00|12453.4|12452.1|12453.9|12451.8|12454.9|12453.1|12453.3|12451.7|113
1634098500000|2021-10-13 04:15:00|12453.8|12451.7|12456.3|12454.2|12456.4|12454.3|12453.1|12451.4|151
1634098800000|2021-10-13 04:20:00|12456|12454.7|12454.9|12452.8|12456.5|12454.7|12454.3|12452.5|97
1634099100000|2021-10-13 04:25:00|12454.8|12452.7|12454.1|12452|12455|12452.9|12453|12451.5|109
1634099400000|2021-10-13 04:30:00|12453.9|12451.8|12454|12451.9|12455.1|12453.3|12453.5|12451.5|113
1634099700000|2021-10-13 04:35:00|12453.9|12451.8|12454.5|12452.4|12454.8|12452.9|12453.1|12451.3|132
1634100000000|2021-10-13 04:40:00|12454.8|12452.7|12454.7|12452.6|12456.3|12454.5|12454.5|12452.4|147
1634100300000|2021-10-13 04:45:00|12454.6|12452.5|12452.5|12450.4|12455|12452.9|12451.6|12449.5|157
1634100600000|2021-10-13 04:50:00|12452.1|12450.8|12452.9|12450.8|12453.8|12452.1|12452.1|12450.4|134
1634100900000|2021-10-13 04:55:00|12452.8|12450.7|12451.1|12449.8|12453|12451.2|12451|12449.4|120
1634101200000|2021-10-13 05:00:00|12451|12449.7|12451|12449.7|12451.9|12450|12450.1|12448|220
1634101500000|2021-10-13 05:05:00|12451.1|12449.8|12452|12450.7|12452.7|12451.1|12450.4|12448.3|124
1634101800000|2021-10-13 05:10:00|12452.3|12450.2|12454|12451.9|12455.8|12453.9|12451.9|12450.2|226
1634102100000|2021-10-13 05:15:00|12453.5|12452.2|12454.6|12452.5|12454.7|12452.8|12452.6|12450.9|182
1634102400000|2021-10-13 05:20:00|12454.5|12452.4|12455.5|12453.4|12455.8|12453.9|12454.2|12452.4|156
1634102700000|2021-10-13 05:25:00|12455.6|12453.5|12456.4|12454.3|12457.7|12455.6|12455.1|12453.4|182
1634103000000|2021-10-13 05:30:00|12455.6|12454.2|12453.5|12451.4|12457|12455.3|12453.4|12451.4|207
1634103300000|2021-10-13 05:35:00|12452.9|12451.6|12453.8|12451.7|12455|12453.2|12451.7|12450|253
1634103600000|2021-10-13 05:40:00|12453.9|12451.8|12453.7|12451.6|12454.1|12452.2|12452|12450.3|151
1634103900000|2021-10-13 05:45:00|12453.8|12451.7|12451.8|12450.5|12453.8|12452.1|12451.8|12449.8|205
1634104200000|2021-10-13 05:50:00|12451.9|12450.6|12452.5|12450.4|12454|12452.2|12451.4|12449.8|208
1634104500000|2021-10-13 05:55:00|12452.6|12450.5|12452.3|12450.2|12453.3|12451.3|12451.6|12449.5|156
1634104800000|2021-10-13 06:00:00|12452.5|12450.4|12451.1|12449|12454.8|12452.7|12449.1|12447.1|357
1634105100000|2021-10-13 06:05:00|12451.2|12449.1|12456.1|12454|12457.7|12456|12449.8|12448.1|339
1634105400000|2021-10-13 06:10:00|12456.2|12454.1|12459.2|12457.1|12459.3|12457.5|12454.7|12452.6|300
1634105700000|2021-10-13 06:15:00|12459|12456.9|12460.4|12458.3|12461.8|12460.1|12457.4|12455.8|464
1634106000000|2021-10-13 06:20:00|12460.5|12458.4|12461|12458.9|12462|12460.2|12459.1|12457.4|335
1634106300000|2021-10-13 06:25:00|12460.9|12458.8|12457.7|12455.6|12462.3|12460.3|12455.4|12453.3|380
1634106600000|2021-10-13 06:30:00|12457.8|12455.7|12455.9|12453.8|12459.6|12457.8|12454.9|12453.2|399
1634106900000|2021-10-13 06:35:00|12455.8|12453.7|12460.4|12458.3|12461|12459.3|12454.9|12453.3|431
1634107200000|2021-10-13 06:40:00|12460.7|12458.6|12458|12455.9|12461|12459.2|12456.4|12454.6|399
1634107500000|2021-10-13 06:45:00|12458.1|12456|12454.3|12453|12458.7|12456.9|12453.7|12452.2|444
1634107800000|2021-10-13 06:50:00|12454.2|12452.9|12455.1|12453|12455.4|12453.6|12451.1|12449.4|420
1634108100000|2021-10-13 06:55:00|12455|12452.9|12454.7|12453.4|12457.1|12455.3|12454.4|12452.4|355
1634108400000|2021-10-13 07:00:00|12455|12452.9|12459.2|12457.1|12461|12458.9|12455|12452.9|774
1634108700000|2021-10-13 07:05:00|12458.8|12457.5|12463.5|12461.4|12465.7|12464.1|12458.7|12457.1|725
1634109000000|2021-10-13 07:10:00|12463.1|12461.8|12461.4|12460.1|12465.2|12463.8|12459.8|12458.1|645
1634109300000|2021-10-13 07:15:00|12461.8|12459.7|12456.1|12454|12461.9|12459.9|12455.1|12453.4|577
1634109600000|2021-10-13 07:20:00|12456.2|12454.1|12456.3|12454.2|12459.3|12457.6|12454.9|12453.3|490
1634109900000|2021-10-13 07:25:00|12456.2|12454.1|12455|12453.7|12456.4|12454.5|12452.8|12451.1|463
1634110200000|2021-10-13 07:30:00|12454.9|12453.6|12451.7|12450.4|12455.5|12453.9|12450|12448.4|594
1634110500000|2021-10-13 07:35:00|12452.1|12450|12446.4|12445.1|12452.1|12450.4|12445.9|12444.3|681
1634110800000|2021-10-13 07:40:00|12446.5|12445.2|12447.7|12446.4|12450.5|12449.2|12445.2|12443.9|464
1634111100000|2021-10-13 07:45:00|12447.3|12446|12446.4|12445.1|12448.4|12446.7|12445.7|12444.1|451
1634111400000|2021-10-13 07:50:00|12446.6|12444.5|12447.4|12446.1|12448.5|12446.8|12445.9|12444.2|328
1634111700000|2021-10-13 07:55:00|12447.3|12446|12447.2|12445.9|12449.9|12448.2|12446|12444.5|354
1634112000000|2021-10-13 08:00:00|12447.3|12446|12446.2|12444.9|12447.8|12446.1|12445.4|12444|427
1634112300000|2021-10-13 08:05:00|12446.1|12444.8|12446.2|12444.9|12450.1|12448.4|12445.9|12444.2|443
1634112600000|2021-10-13 08:10:00|12446.6|12444.5|12447|12445.7|12447.9|12446.1|12443.7|12442.3|335
1634112900000|2021-10-13 08:15:00|12447.1|12445.8|12441.1|12439.8|12449.2|12447.9|12440.7|12439.4|438
1634113200000|2021-10-13 08:20:00|12441.2|12439.9|12443.1|12441|12443.7|12442|12441.1|12439.4|520
1634113500000|2021-10-13 08:25:00|12442.7|12441.4|12444.9|12443.6|12445.9|12444.6|12441.7|12439.9|498
1634113800000|2021-10-13 08:30:00|12444.8|12443.5|12442.4|12441.1|12445.8|12444|12441.4|12440|545
1634114100000|2021-10-13 08:35:00|12442.5|12441.2|12439.5|12438.2|12443.5|12441.8|12438.9|12437.1|426
1634114400000|2021-10-13 08:40:00|12439.2|12437.9|12436.9|12434.8|12440.9|12439.6|12436.1|12434.7|368
1634114700000|2021-10-13 08:45:00|12436.8|12434.7|12439|12437.7|12440.1|12438.4|12436.4|12434.7|372
1634115000000|2021-10-13 08:50:00|12439.6|12437.5|12442.1|12440|12442.7|12441|12437.7|12436.2|438
1634115300000|2021-10-13 08:55:00|12442|12439.9|12444.5|12442.4|12444.6|12443.2|12440.7|12439.1|490
1634115600000|2021-10-13 09:00:00|12444.2|12442.9|12447.1|12445.8|12447.6|12446|12442.9|12441.1|618
1634115900000|2021-10-13 09:05:00|12447.5|12445.4|12444.9|12442.8|12447.5|12445.9|12442|12440.2|405
1634116200000|2021-10-13 09:10:00|12445|12442.9|12439.5|12438.2|12445|12443.2|12438.2|12436.4|446
1634116500000|2021-10-13 09:15:00|12439.4|12438.1|12438.8|12437.5|12440.2|12438.7|12436.7|12435|380
1634116800000|2021-10-13 09:20:00|12438.7|12437.4|12439|12437.7|12440.9|12439.3|12436.4|12434.6|380
1634117100000|2021-10-13 09:25:00|12438.9|12437.6|12445.4|12443.3|12445.5|12443.8|12438.8|12437.1|396
1634117400000|2021-10-13 09:30:00|12444.8|12443.5|12449.7|12448.4|12451.5|12449.8|12444.3|12443|449
1634117700000|2021-10-13 09:35:00|12449.8|12448.5|12449.6|12447.5|12450.6|12448.7|12446.6|12445.3|497
1634118000000|2021-10-13 09:40:00|12449.5|12447.4|12451.3|12450|12452.1|12450.7|12446.3|12444.6|517
1634118300000|2021-10-13 09:45:00|12451.4|12450.1|12450.6|12449.3|12451.4|12450.1|12446.3|12444.3|494
1634118600000|2021-10-13 09:50:00|12450.8|12449.5|12450.1|12448.8|12453.1|12451.4|12449.5|12447.6|451
1634118900000|2021-10-13 09:55:00|12450.3|12449|12450.7|12448.6|12451.3|12449.6|12447|12445.2|501
1634119200000|2021-10-13 10:00:00|12450.8|12448.7|12446.2|12444.9|12450.9|12449.2|12445.6|12443.9|537
1634119500000|2021-10-13 10:05:00|12446.1|12444.8|12443.7|12441.6|12447.4|12445.8|12441.9|12440.3|445
1634119800000|2021-10-13 10:10:00|12443.6|12441.5|12443.7|12442.4|12445.6|12443.8|12442.5|12440.8|362
1634120100000|2021-10-13 10:15:00|12443.6|12442.3|12443.5|12441.4|12444.4|12442.8|12440.2|12438.4|528
1634120400000|2021-10-13 10:20:00|12443.4|12441.3|12444.9|12443.6|12448.4|12447|12443.3|12441.3|497
1634120700000|2021-10-13 10:25:00|12444.7|12443.4|12447.9|12446.6|12448.5|12446.8|12444.1|12442.3|417
1634121000000|2021-10-13 10:30:00|12447.8|12446.5|12447.1|12445.8|12448.3|12446.6|12443.7|12441.9|463
1634121300000|2021-10-13 10:35:00|12447|12445.7|12447.8|12446.5|12448.6|12447.3|12446|12444.7|346
1634121600000|2021-10-13 10:40:00|12447.7|12446.4|12445.8|12444.5|12449|12447.3|12444.3|12442.6|372
1634121900000|2021-10-13 10:45:00|12446.3|12445|12445.7|12443.6|12448.2|12446.8|12444.8|12443.2|472
1634122200000|2021-10-13 10:50:00|12445.2|12443.9|12441.9|12440.6|12445.4|12443.9|12440.1|12438.5|447
1634122500000|2021-10-13 10:55:00|12441.8|12440.5|12443.8|12441.7|12444.1|12442.8|12440.2|12438.6|461
1634122800000|2021-10-13 11:00:00|12443.4|12442.1|12442.9|12441.6|12444.1|12442.3|12439.1|12437.8|432
1634123100000|2021-10-13 11:05:00|12442.8|12441.5|12446.4|12445.1|12447.5|12446.2|12441.2|12439.7|340
1634123400000|2021-10-13 11:10:00|12446.5|12445.2|12442.4|12441.1|12447.1|12445.8|12441.8|12440.2|384
1634123700000|2021-10-13 11:15:00|12442.5|12441.2|12438.4|12437.1|12443.1|12441.8|12435.6|12434.3|421
1634124000000|2021-10-13 11:20:00|12438.1|12436.8|12442.6|12441.3|12443|12441.3|12435.7|12434.4|361
1634124300000|2021-10-13 11:25:00|12442.5|12441.2|12437.6|12436.3|12443.4|12441.7|12436.3|12434.7|371
1634124600000|2021-10-13 11:30:00|12438.1|12436.8|12439.3|12438|12439.6|12438.3|12436.8|12435.1|251
1634124900000|2021-10-13 11:35:00|12439.4|12438.1|12440.8|12438.7|12441.4|12439.9|12438.1|12436.8|363
1634125200000|2021-10-13 11:40:00|12440.9|12438.8|12444.1|12442.8|12445.5|12443.7|12440.7|12438.8|345
1634125500000|2021-10-13 11:45:00|12444.2|12442.9|12444.4|12443.1|12445.5|12443.9|12443.3|12442|236
1634125800000|2021-10-13 11:50:00|12444.5|12443.2|12443.4|12442.1|12445.5|12443.9|12442.7|12441|332
1634126100000|2021-10-13 11:55:00|12443.5|12442.2|12441.2|12439.9|12444.3|12443|12437.1|12435.8|488
1634126400000|2021-10-13 12:00:00|12440.9|12439.6|12442.2|12440.9|12443.7|12442|12439.2|12437.5|579
1634126700000|2021-10-13 12:05:00|12442.6|12440.5|12443.6|12442.3|12444.1|12442.8|12441|12439.3|461
1634127000000|2021-10-13 12:10:00|12443.5|12442.2|12443.4|12442.1|12445.1|12443.8|12442.3|12441|403
1634127300000|2021-10-13 12:15:00|12443.6|12442.3|12443.6|12442.3|12445.7|12444.4|12442.6|12441.2|446
1634127600000|2021-10-13 12:20:00|12443.5|12442.2|12446|12443.9|12447|12445.4|12441|12439.1|597
1634127900000|2021-10-13 12:25:00|12445.9|12443.8|12457.8|12451.2|12459.2|12455.1|12445.6|12443.8|636
1634128200000|2021-10-13 12:30:00|12457.7|12451.5|12453.3|12451.2|12458.8|12455|12442.8|12440.6|1425
1634128500000|2021-10-13 12:35:00|12453.5|12451.4|12461.2|12459.1|12461.6|12459.5|12451|12448.9|1199
1634128800000|2021-10-13 12:40:00|12461.3|12459.2|12463.9|12461.8|12465|12462.9|12456.2|12454.3|1133
1634129100000|2021-10-13 12:45:00|12464.2|12462.1|12465.7|12463.6|12468.2|12466.4|12460.3|12458.5|1046
1634129400000|2021-10-13 12:50:00|12465.8|12463.7|12461.4|12460.1|12468.7|12466.6|12460.9|12459.2|930
1634129700000|2021-10-13 12:55:00|12461.6|12460.3|12465.9|12463.8|12472|12470.3|12461.5|12459.8|920
1634130000000|2021-10-13 13:00:00|12465.8|12463.7|12459.7|12457.6|12467.1|12465.3|12458|12456.2|949
1634130300000|2021-10-13 13:05:00|12459.5|12457.4|12459.4|12457.3|12465.6|12464|12458.9|12457.1|847
1634130600000|2021-10-13 13:10:00|12459.3|12458|12454.8|12453.5|12460.2|12458.6|12453.1|12451.6|836
1634130900000|2021-10-13 13:15:00|12454.9|12453.6|12462|12460.7|12463.7|12462|12453.9|12452.1|910
1634131200000|2021-10-13 13:20:00|12462.1|12460.8|12455.5|12453.4|12463.2|12461.7|12453.7|12452|806
1634131500000|2021-10-13 13:25:00|12455.3|12453.2|12453.4|12452.1|12457.5|12455.8|12452.7|12451.1|913
1634131800000|2021-10-13 13:30:00|12453.5|12452.2|12454.7|12452.6|12456.3|12454.4|12448.4|12446.7|1384
1634132100000|2021-10-13 13:35:00|12454.8|12452.7|12445.1|12443.8|12456.4|12454.7|12445.1|12443.6|1186
1634132400000|2021-10-13 13:40:00|12445.3|12444|12453.3|12451.2|12455.2|12453.1|12444.9|12443.2|1136
1634132700000|2021-10-13 13:45:00|12453|12451.7|12465.7|12463.6|12465.8|12464.1|12452.4|12450.7|1006
1634133000000|2021-10-13 13:50:00|12465.8|12463.7|12464.8|12463.5|12466.3|12464.6|12460.4|12458.7|1097
1634133300000|2021-10-13 13:55:00|12465.2|12463.1|12455.1|12453.8|12466.2|12464.5|12452.8|12451.2|1125
1634133600000|2021-10-13 14:00:00|12455.4|12454.1|12453.5|12452.2|12459.2|12457.4|12452.9|12451.3|984
1634133900000|2021-10-13 14:05:00|12453.6|12452.3|12453.4|12452.1|12457.4|12455.8|12450.9|12449.2|800
1634134200000|2021-10-13 14:10:00|12453.6|12451.5|12465.9|12464.6|12468.2|12466.4|12451.1|12449.2|1045
1634134500000|2021-10-13 14:15:00|12466.1|12464.8|12452.3|12450.2|12467.6|12466.1|12451.6|12449.5|1051
1634134800000|2021-10-13 14:20:00|12452.4|12450.3|12450.2|12448.1|12454|12452.7|12448.7|12446.6|880
1634135100000|2021-10-13 14:25:00|12450.3|12448.2|12446.4|12444.3|12450.8|12449.3|12444.9|12443.2|891
1634135400000|2021-10-13 14:30:00|12446.3|12444.2|12445.3|12443.2|12450.1|12448.2|12443.3|12441.7|878
1634135700000|2021-10-13 14:35:00|12445|12443.7|12445.4|12444.1|12450.5|12448.9|12443.9|12442.3|851
1634136000000|2021-10-13 14:40:00|12445.3|12444|12437.2|12435.9|12448.5|12446.8|12435.6|12434.1|837
1634136300000|2021-10-13 14:45:00|12437.1|12435.8|12438.1|12436.8|12443.2|12441.8|12436.7|12435|766
1634136600000|2021-10-13 14:50:00|12438|12436.7|12443.6|12442.3|12447.7|12445.6|12435.9|12434.2|904
1634136900000|2021-10-13 14:55:00|12444|12441.9|12449.7|12448.4|12452.6|12451|12442.6|12441|968
1634137200000|2021-10-13 15:00:00|12450.1|12448|12440.8|12439.5|12450.1|12448.3|12439|12437.3|830
1634137500000|2021-10-13 15:05:00|12440.7|12439.4|12439.5|12438.2|12441.2|12439.6|12435.3|12433.6|666
1634137800000|2021-10-13 15:10:00|12439.4|12438.1|12440.1|12438.8|12442.8|12441.3|12438.7|12437.1|631
1634138100000|2021-10-13 15:15:00|12440|12438.7|12442.9|12440.8|12443.1|12441.2|12433.4|12431.8|729
1634138400000|2021-10-13 15:20:00|12442.7|12441.4|12443.2|12441.9|12444.2|12442.9|12440.8|12439.2|556
1634138700000|2021-10-13 15:25:00|12443.3|12442|12448.5|12447.2|12449.4|12447.7|12442.7|12441|676
1634139000000|2021-10-13 15:30:00|12448.3|12447|12451.8|12450.5|12452.9|12451.6|12447|12445.5|595
1634139300000|2021-10-13 15:35:00|12451.9|12450.6|12443.9|12441.8|12452.2|12450.6|12443.6|12441.8|578
1634139600000|2021-10-13 15:40:00|12444|12441.9|12446.8|12445.5|12448|12446.3|12441.3|12439.9|600
1634139900000|2021-10-13 15:45:00|12447.2|12445.9|12446.9|12444.8|12448.2|12446.6|12443.4|12441.5|558
1634140200000|2021-10-13 15:50:00|12446.5|12445.2|12447.8|12445.7|12448.3|12446.9|12444.7|12443|366
1634140500000|2021-10-13 15:55:00|12447.4|12445.3|12450.9|12449.6|12451.4|12449.7|12445.8|12444.1|494
1634140800000|2021-10-13 16:00:00|12450.8|12449.5|12449.2|12447.9|12450.8|12449.5|12446.6|12445.1|490
1634141100000|2021-10-13 16:05:00|12449.3|12448|12444|12442.7|12449.6|12448|12443.7|12442|414
1634141400000|2021-10-13 16:10:00|12444.1|12442.8|12444.1|12442.8|12444.9|12443.6|12441.6|12439.9|403
1634141700000|2021-10-13 16:15:00|12444|12442.7|12441.3|12440|12445|12443.4|12441.3|12439.6|335
1634142000000|2021-10-13 16:20:00|12441.8|12439.7|12438.9|12437.6|12442|12440.4|12438.9|12437.4|393
1634142300000|2021-10-13 16:25:00|12438.8|12437.5|12438.4|12437.1|12439.7|12438.4|12438.2|12436.8|389
1634142600000|2021-10-13 16:30:00|12438.5|12437.2|12438.8|12437.5|12440.1|12438.8|12438.2|12436.8|422
1634142900000|2021-10-13 16:35:00|12438.9|12437.6|12440.5|12439.2|12441.3|12439.7|12437.6|12436.3|353
1634143200000|2021-10-13 16:40:00|12440.6|12439.3|12439.7|12437.6|12440.8|12439.5|12436.8|12435.5|525
1634143500000|2021-10-13 16:45:00|12439.3|12438|12445.9|12443.8|12445.9|12444.3|12439.3|12437.8|506
1634143800000|2021-10-13 16:50:00|12444.6|12443.3|12444.3|12443|12447.8|12446.5|12443.6|12442.2|453
1634144100000|2021-10-13 16:55:00|12444.1|12442.8|12440.8|12439.5|12445.7|12444.3|12439|12437.5|400
1634144400000|2021-10-13 17:00:00|12440.7|12439.4|12437.2|12435.9|12442.1|12440.6|12436.3|12435|636
1634144700000|2021-10-13 17:05:00|12437.1|12435.8|12437.6|12436.3|12438.9|12437.2|12435.9|12434.3|441
1634145000000|2021-10-13 17:10:00|12437.8|12435.7|12438.9|12437.6|12439.7|12438.2|12436.4|12434.8|419
1634145300000|2021-10-13 17:15:00|12438.8|12437.5|12437.4|12436.1|12441|12439.7|12437.1|12435.5|375
1634145600000|2021-10-13 17:20:00|12437.3|12436|12434.9|12433.6|12438.8|12436.9|12433.3|12431.7|419
1634145900000|2021-10-13 17:25:00|12435|12433.7|12435.9|12434.6|12436.9|12435.5|12434.9|12433.6|465
1634146200000|2021-10-13 17:30:00|12436|12434.7|12439.3|12438|12439.4|12438.1|12435.3|12434|483
1634146500000|2021-10-13 17:35:00|12439.4|12438.1|12436.9|12434.8|12441|12439.4|12435.5|12434.1|493
1634146800000|2021-10-13 17:40:00|12436.8|12434.7|12440.2|12438.9|12441.7|12440|12436.2|12434.5|405
1634147100000|2021-10-13 17:45:00|12440.3|12439|12443|12440.9|12443.8|12442|12439.9|12438.3|406
1634147400000|2021-10-13 17:50:00|12443.1|12441|12440|12437.9|12444.3|12442.5|12437.8|12436.1|359
1634147700000|2021-10-13 17:55:00|12439.7|12438.4|12439.3|12434.6|12440.9|12439|12438.8|12434.2|319
1634148000000|2021-10-13 18:00:00|12439.2|12435|12442.1|12440|12442.4|12440.3|12431.2|12429.5|956
1634148300000|2021-10-13 18:05:00|12442.2|12440.1|12441.7|12439.6|12447.9|12446.1|12436.7|12434.9|970
1634148600000|2021-10-13 18:10:00|12442|12440.4|12440.6|12438.5|12444.8|12443.1|12440|12437.9|808
1634148900000|2021-10-13 18:15:00|12440.8|12438.7|12442.2|12440.9|12442.5|12440.9|12438.6|12436.8|665
1634149200000|2021-10-13 18:20:00|12442.3|12441|12440.6|12438.5|12442.7|12441|12436.8|12435|606
1634149500000|2021-10-13 18:25:00|12440.5|12438.4|12441.2|12439.9|12443|12441.6|12438.9|12436.8|610
1634149800000|2021-10-13 18:30:00|12441.8|12440.5|12443.9|12441.8|12445.9|12444.2|12441.2|12439.5|686
1634150100000|2021-10-13 18:35:00|12444|12441.9|12444.5|12443.2|12447|12445.3|12442.2|12440.6|518
1634150400000|2021-10-13 18:40:00|12444.9|12442.8|12445.1|12443|12446.9|12445.4|12444.3|12442.6|420
1634150700000|2021-10-13 18:45:00|12445.2|12443.1|12442.6|12441.3|12445.4|12443.8|12442.4|12441|289
1634151000000|2021-10-13 18:50:00|12442.5|12441.2|12441|12439.7|12443.8|12442.1|12439.7|12438.2|400
1634151300000|2021-10-13 18:55:00|12440.8|12439.5|12436.1|12434|12441.3|12440|12435.1|12433.2|544
1634151600000|2021-10-13 19:00:00|12436.6|12434.5|12437.4|12436.1|12437.9|12436.3|12435.2|12433.8|616
1634151900000|2021-10-13 19:05:00|12436.9|12435.6|12436.7|12435.4|12440.3|12438.6|12436.2|12434.5|534
1634152200000|2021-10-13 19:10:00|12436.8|12435.5|12438.9|12436.8|12439.5|12437.6|12436.7|12434.8|502
1634152500000|2021-10-13 19:15:00|12438.8|12437.5|12439.2|12437.1|12439.5|12437.8|12436.6|12435|450
1634152800000|2021-10-13 19:20:00|12439.1|12437|12442.9|12441.6|12443|12441.7|12438.4|12436.7|410
1634153100000|2021-10-13 19:25:00|12443.2|12441.9|12442|12440.7|12443.6|12442.1|12440.3|12439|410
1634153400000|2021-10-13 19:30:00|12442.5|12440.4|12440.7|12439.4|12443.2|12441.8|12440.3|12438.5|483
1634153700000|2021-10-13 19:35:00|12440.6|12439.3|12440.1|12438.8|12441.5|12439.7|12438.2|12436.8|337
1634154000000|2021-10-13 19:40:00|12439.9|12438.6|12441.5|12440.2|12442.2|12440.5|12438.2|12436.8|450
1634154300000|2021-10-13 19:45:00|12441.6|12440.3|12441.2|12439.9|12443.5|12441.8|12440.7|12439|423
1634154600000|2021-10-13 19:50:00|12441.4|12440.1|12441|12439.7|12442.9|12441.1|12440.5|12438.9|523
1634154900000|2021-10-13 19:55:00|12441.1|12439.8|12441.1|12439|12443.2|12441.7|12440.4|12438.8|381
1634155200000|2021-10-13 20:00:00|12440.9|12439.6|12441.1|12439.8|12443.8|12442.3|12440.9|12438.9|359
1634155500000|2021-10-13 20:05:00|12441|12439.7|12440.8|12438.7|12441.8|12440|12440.4|12438.6|153
1634155800000|2021-10-13 20:10:00|12440.7|12438.6|12444.4|12442.3|12444.5|12442.4|12438.8|12437|192
1634156100000|2021-10-13 20:15:00|12444.3|12442.2|12442.4|12440.3|12444.3|12442.2|12441|12438.9|163
1634156400000|2021-10-13 20:20:00|12442.5|12440.4|12443.7|12441.6|12444.4|12442.5|12442.5|12440.4|131
1634156700000|2021-10-13 20:25:00|12443.3|12442|12442.9|12440.8|12444.9|12443.2|12442.8|12440.7|168
1634157000000|2021-10-13 20:30:00|12443|12440.9|12443.1|12441|12443.5|12441.6|12442.1|12440.4|185
1634157300000|2021-10-13 20:35:00|12443|12440.9|12444.7|12442.6|12444.7|12442.6|12442.1|12440.3|144
1634157600000|2021-10-13 20:40:00|12444.6|12442.5|12444|12442.7|12445|12443.1|12443.9|12442|150
1634157900000|2021-10-13 20:45:00|12444.6|12442.5|12444.2|12442.1|12444.6|12442.5|12442.8|12440.7|143
1634158200000|2021-10-13 20:50:00|12444.1|12442|12444.7|12442.6|12445.7|12443.6|12443.8|12441.7|167
1634158500000|2021-10-13 20:55:00|12444.6|12442.5|12444.4|12442.3|12445.4|12443.3|12442.9|12440.8|180
1634158800000|2021-10-13 21:00:00|12444.5|12442.4|12453.1|12446.1|12453.2|12446.2|12443.9|12436.9|29
1634159100000|2021-10-13 21:05:00|12451.6|12444.6|12450.6|12443.6|12453.3|12446.3|12447.1|12440.1|137
1634159400000|2021-10-13 21:10:00|12450.2|12443.2|12450.8|12443.8|12451.1|12444.1|12448.9|12441.9|83
1634159700000|2021-10-13 21:15:00|12450.4|12443.4|12451.7|12444.7|12452|12445|12450.1|12443.1|104
1634160000000|2021-10-13 21:20:00|12450.2|12443.2|12448.4|12441.4|12451.9|12444.9|12446.4|12439.4|182
1634160300000|2021-10-13 21:25:00|12448.1|12441.1|12447.9|12440.9|12448.6|12441.6|12443|12439.3|106
1634160600000|2021-10-13 21:30:00|12447.2|12440.2|12445.9|12440.5|12448|12441.4|12443.9|12439.4|145
1634160900000|2021-10-13 21:35:00|12445.7|12440.7|12444.9|12440.3|12446.1|12441.4|12444.4|12439.1|112
1634161200000|2021-10-13 21:40:00|12444.8|12440.5|12445.1|12440|12445.4|12440.8|12444.3|12439.7|123
1634161500000|2021-10-13 21:45:00|12445.4|12440.6|12445.3|12440.6|12445.9|12441.3|12444|12439.4|130
1634161800000|2021-10-13 21:50:00|12445.6|12440.8|12444.8|12441.2|12446.2|12442|12443.6|12439.9|172
1634162100000|2021-10-13 21:55:00|12444.3|12441|12444|12438.1|12446.4|12441.4|12443|12436.6|186
1634162400000|2021-10-13 22:00:00|12443.7|12438.9|12442.6|12440.2|12444.6|12440.9|12441|12437.6|395
1634162700000|2021-10-13 22:05:00|12442.5|12440|12442.2|12440.1|12442.8|12440.3|12441.2|12438.6|205
1634163000000|2021-10-13 22:10:00|12442.3|12440.2|12440.9|12438.8|12442.3|12440.2|12440.3|12438.2|174
1634163300000|2021-10-13 22:15:00|12441|12438.9|12440.8|12438.7|12441.1|12439|12440.5|12438.4|84
1634163600000|2021-10-13 22:20:00|12440.9|12438.8|12439.7|12437.6|12441|12438.9|12439.6|12437.5|177
1634163900000|2021-10-13 22:25:00|12439.6|12437.4|12439.8|12437.7|12440.7|12438|12439.6|12437.3|95
1634164200000|2021-10-13 22:30:00|12439.7|12437.6|12439.4|12437.3|12440|12437.9|12439.2|12437.1|82
1634164500000|2021-10-13 22:35:00|12439.3|12437.2|12440|12437.9|12440.5|12438.4|12439.1|12437|106
1634164800000|2021-10-13 22:40:00|12440.1|12438|12440|12437.9|12440.4|12438.3|12439.9|12437.8|91
1634165100000|2021-10-13 22:45:00|12440.1|12438|12440.2|12438.1|12440.4|12438.3|12439.9|12437.8|69
1634165400000|2021-10-13 22:50:00|12440.3|12438.2|12439.2|12437.1|12440.4|12438.3|12439.1|12437|66
1634165700000|2021-10-13 22:55:00|12439.4|12437.3|12441.8|12439.7|12442.6|12440.8|12439|12436.9|88
1634166000000|2021-10-13 23:00:00|12441.6|12439.5|12441.7|12439.6|12442.6|12440.7|12440.8|12438.8|95
1634166300000|2021-10-13 23:05:00|12441.6|12439.5|12441.6|12439.5|12442.2|12440.1|12441.4|12439.3|61
1634166600000|2021-10-13 23:10:00|12441.5|12439.4|12441.6|12439.5|12442.5|12440.4|12441.2|12439.2|98
1634166900000|2021-10-13 23:15:00|12441.7|12439.6|12442.7|12440.6|12443.1|12441|12441.6|12439.5|92
1634167200000|2021-10-13 23:20:00|12443|12440.9|12445|12442.9|12446.1|12444.3|12443|12440.9|101
1634167500000|2021-10-13 23:25:00|12444.9|12442.8|12445.3|12443.2|12445.9|12444.1|12444.9|12442.8|78
1634167800000|2021-10-13 23:30:00|12445.2|12443.1|12446|12443.9|12446.5|12444.4|12444.6|12442.7|85
1634168100000|2021-10-13 23:35:00|12446.1|12444|12445.1|12443|12446.2|12444.3|12444.7|12443|73
1634168400000|2021-10-13 23:40:00|12445.2|12443.1|12443.8|12441.7|12445.2|12443.1|12441.9|12440.2|161
1634168700000|2021-10-13 23:45:00|12443.9|12441.8|12444.1|12442|12444.2|12442.1|12442.7|12440.8|150
1634169000000|2021-10-13 23:50:00|12444.2|12442.1|12443|12441.7|12444.2|12442.1|12442.6|12440.8|128
1634169300000|2021-10-13 23:55:00|12442.9|12441.6|12440.1|12438|12443.6|12441.7|12439.7|12437.8|190
1634169600000|2021-10-14 00:00:00|12440.2|12438.1|12436.8|12434.7|12440.3|12438.7|12434.9|12432.8|388
1634169900000|2021-10-14 00:05:00|12437|12434.9|12436.7|12434.6|12438.2|12436.1|12436.1|12434|220
1634170200000|2021-10-14 00:10:00|12436.5|12434.4|12435.4|12433.3|12436.7|12434.7|12434.4|12432.4|327
1634170500000|2021-10-14 00:15:00|12435|12433.7|12433.1|12431|12435.7|12433.7|12431.2|12429.4|455
1634170800000|2021-10-14 00:20:00|12433.2|12431.1|12431.4|12429.3|12433.3|12431.2|12430.5|12428.7|412
1634171100000|2021-10-14 00:25:00|12431.3|12429.2|12430.8|12428.7|12433.8|12431.7|12430.2|12428.1|256
1634171400000|2021-10-14 00:30:00|12430.3|12428.2|12429.9|12427.8|12430.5|12428.5|12427.6|12425.6|412
1634171700000|2021-10-14 00:35:00|12429.5|12428.2|12427.7|12425.6|12429.9|12428.2|12426.6|12424.8|305
1634172000000|2021-10-14 00:40:00|12427.8|12425.7|12428.4|12426.3|12429.3|12427.2|12427.2|12425.5|270
1634172300000|2021-10-14 00:45:00|12428.3|12426.2|12427.7|12425.6|12428.8|12427.1|12426.9|12425.6|242
1634172600000|2021-10-14 00:50:00|12427.8|12425.7|12425.7|12423.6|12428.4|12426.7|12425.2|12423.4|253
1634172900000|2021-10-14 00:55:00|12425.6|12423.5|12426.9|12424.8|12427.6|12425.5|12424.8|12423|251
1634173200000|2021-10-14 01:00:00|12426.7|12424.6|12426.4|12424.3|12427.2|12425.4|12425.2|12423.4|209
1634173500000|2021-10-14 01:05:00|12426.5|12424.4|12426.2|12424.1|12427.2|12425.2|12425.5|12423.4|238
1634173800000|2021-10-14 01:10:00|12426.1|12424|12427.6|12425.5|12427.9|12426.4|12425.2|12423.6|233
1634174100000|2021-10-14 01:15:00|12427.7|12425.6|12428.5|12427.2|12429.7|12427.7|12426.8|12425|297
1634174400000|2021-10-14 01:20:00|12428.4|12427.1|12432.5|12430.4|12432.7|12430.9|12428.3|12426.3|205
1634174700000|2021-10-14 01:25:00|12432.6|12430.5|12432.8|12430.7|12433.5|12431.7|12431.9|12430.2|198
1634175000000|2021-10-14 01:30:00|12432.7|12430.6|12430.9|12428.8|12434|12432.2|12429.8|12427.7|278
1634175300000|2021-10-14 01:35:00|12430.7|12428.6|12433|12431.7|12433|12431.7|12429.7|12428|233
1634175600000|2021-10-14 01:40:00|12432.9|12431.6|12433|12431.7|12435.5|12433.8|12432.5|12430.7|192
1634175900000|2021-10-14 01:45:00|12432.9|12431.6|12434.5|12433.2|12435.4|12433.7|12432.8|12431.2|205
1634176200000|2021-10-14 01:50:00|12434.6|12433.3|12433.8|12431.7|12434.7|12433.3|12432.8|12431.4|101
1634176500000|2021-10-14 01:55:00|12433.5|12432.2|12437.4|12436.1|12439.3|12437.5|12433.5|12432.2|240
1634176800000|2021-10-14 02:00:00|12437.3|12436|12437.3|12436|12438.4|12436.8|12436.5|12434.8|180
1634177100000|2021-10-14 02:05:00|12437.4|12436.1|12434.2|12432.1|12437.9|12436.1|12433.7|12432.1|197
1634177400000|2021-10-14 02:10:00|12434.1|12432|12433.6|12431.5|12435.4|12433.4|12431.5|12430.2|181
1634177700000|2021-10-14 02:15:00|12433.4|12431.3|12432.8|12431.5|12434.8|12433.2|12432.7|12431.3|131
1634178000000|2021-10-14 02:20:00|12433.2|12431.1|12434.3|12433|12435|12433.3|12432.7|12431.1|127
1634178300000|2021-10-14 02:25:00|12434.4|12433.1|12433.8|12431.7|12435.3|12433.6|12433.2|12431.5|142
1634178600000|2021-10-14 02:30:00|12433.3|12432|12434.9|12432.8|12435.5|12433.7|12432.5|12430.8|143
1634178900000|2021-10-14 02:35:00|12434.8|12432.7|12433.8|12431.7|12435.2|12433.5|12433.3|12431.6|94
1634179200000|2021-10-14 02:40:00|12433.9|12431.8|12434.4|12432.3|12434.9|12433|12433.4|12431.7|88
1634179500000|2021-10-14 02:45:00|12434.7|12432.6|12432|12429.9|12434.7|12432.6|12430.6|12428.9|165
1634179800000|2021-10-14 02:50:00|12432.1|12430|12430.5|12428.4|12432.5|12430.6|12429.3|12427.7|206
1634180100000|2021-10-14 02:55:00|12430.6|12428.5|12430.3|12428.2|12430.9|12429.2|12428.9|12427.2|238
1634180400000|2021-10-14 03:00:00|12430.5|12428.4|12429.9|12427.8|12430.9|12429.2|12429.2|12427.3|178
1634180700000|2021-10-14 03:05:00|12429.8|12427.7|12426.8|12424.7|12429.9|12428|12426.4|12424.6|210
1634181000000|2021-10-14 03:10:00|12426.7|12424.6|12426.1|12424|12427|12425.2|12425.3|12423.7|217
1634181300000|2021-10-14 03:15:00|12426.2|12424.1|12425.9|12423.8|12427|12425.1|12425.4|12423.7|173
1634181600000|2021-10-14 03:20:00|12425.8|12423.7|12426|12424.7|12426.6|12424.7|12424.6|12422.9|198
1634181900000|2021-10-14 03:25:00|12425.9|12424.6|12426.2|12424.1|12427|12425.3|12425|12423.1|224
1634182200000|2021-10-14 03:30:00|12426.3|12424.2|12430.2|12428.1|12430.3|12428.5|12425.9|12424.2|212
1634182500000|2021-10-14 03:35:00|12429.8|12428.5|12429.8|12428.5|12430.8|12428.7|12429|12427.3|120
1634182800000|2021-10-14 03:40:00|12429.9|12428.6|12429.8|12427.7|12430.7|12429|12428.7|12426.9|206
1634183100000|2021-10-14 03:45:00|12429.6|12427.5|12428|12425.9|12429.6|12428|12426.8|12425.2|203
1634183400000|2021-10-14 03:50:00|12427.5|12426.2|12430|12427.9|12430.1|12428.3|12427.5|12425.8|160
1634183700000|2021-10-14 03:55:00|12429.9|12427.8|12430.3|12428.2|12431|12429.2|12429.6|12427.8|151
1634184000000|2021-10-14 04:00:00|12430.2|12428.1|12429.6|12427.5|12430.3|12428.5|12428.5|12426.7|189
1634184300000|2021-10-14 04:05:00|12429.7|12427.6|12430.7|12428.6|12430.7|12428.6|12429.2|12427.5|110
1634184600000|2021-10-14 04:10:00|12430.6|12428.5|12430.2|12428.1|12431.5|12429.6|12429.2|12427.4|161
1634184900000|2021-10-14 04:15:00|12430.1|12428|12429.4|12427.3|12430.4|12428.5|12428.9|12427.1|133
1634185200000|2021-10-14 04:20:00|12429.5|12427.4|12429.4|12427.3|12430.7|12428.9|12429|12427.2|129
1634185500000|2021-10-14 04:25:00|12429.6|12427.5|12429.9|12427.8|12430.4|12428.5|12428.6|12426.5|136
1634185800000|2021-10-14 04:30:00|12429.8|12427.7|12428.6|12426.5|12430.2|12428.6|12428.2|12426.4|198
1634186100000|2021-10-14 04:35:00|12428.5|12426.4|12427.2|12425.9|12428.9|12426.9|12427|12425.3|157
1634186400000|2021-10-14 04:40:00|12427.5|12425.4|12428.6|12426.5|12428.6|12426.5|12426.5|12424.7|134
1634186700000|2021-10-14 04:45:00|12428.5|12426.4|12428|12425.9|12428.6|12426.7|12427.2|12425.5|171
1634187000000|2021-10-14 04:50:00|12428.1|12426|12428.1|12426|12428.2|12426.1|12426.7|12424.9|141
1634187300000|2021-10-14 04:55:00|12427.8|12425.7|12426.5|12424.4|12427.9|12426.1|12425.9|12424.3|146
1634187600000|2021-10-14 05:00:00|12426.4|12424.3|12426.7|12425.4|12427.8|12426.1|12425.8|12424.1|177
1634187900000|2021-10-14 05:05:00|12426.6|12425.3|12427.2|12425.9|12427.9|12426.2|12426.4|12424.5|191
1634188200000|2021-10-14 05:10:00|12427.6|12425.5|12426.6|12424.5|12427.6|12425.5|12425.9|12424.1|93
1634188500000|2021-10-14 05:15:00|12426.3|12424.2|12426.8|12425.5|12427.3|12425.5|12425|12423.3|130
1634188800000|2021-10-14 05:20:00|12426.7|12425.4|12426.8|12425.5|12427.7|12426.1|12426.7|12425|93
1634189100000|2021-10-14 05:25:00|12426.9|12425.6|12428.4|12426.3|12428.5|12426.9|12426.7|12425.1|70
1634189400000|2021-10-14 05:30:00|12428.3|12426.2|12425|12423.7|12428.4|12426.8|12424.9|12423.3|214
1634189700000|2021-10-14 05:35:00|12425.1|12423.8|12424.1|12422|12425.4|12423.8|12423|12420.9|159
1634190000000|2021-10-14 05:40:00|12424|12421.9|12423.5|12422.2|12425.3|12423.2|12422.8|12421.2|195
1634190300000|2021-10-14 05:45:00|12424|12421.9|12423.9|12421.8|12425.3|12423.4|12423.3|12421.5|210
1634190600000|2021-10-14 05:50:00|12423.8|12421.7|12422.8|12421.5|12424.1|12422.2|12422.4|12420.7|175
1634190900000|2021-10-14 05:55:00|12422.9|12421.6|12423.4|12421.3|12424.6|12422.9|12422.5|12421.1|281
1634191200000|2021-10-14 06:00:00|12423.1|12421|12422.8|12420.7|12425.2|12423.5|12421.8|12420.3|477
1634191500000|2021-10-14 06:05:00|12422.9|12420.8|12422.7|12421.4|12426.6|12424.6|12422.6|12420.8|363
1634191800000|2021-10-14 06:10:00|12422.8|12421.5|12415.5|12413.4|12422.8|12421.5|12414|12412.3|476
1634192100000|2021-10-14 06:15:00|12415.6|12413.5|12412.6|12410.5|12415.6|12414.1|12409.5|12407.4|439
1634192400000|2021-10-14 06:20:00|12412.5|12410.4|12410.6|12409.3|12413.1|12411.4|12408.9|12407.3|456
1634192700000|2021-10-14 06:25:00|12410.8|12409.5|12408.7|12407.4|12411.3|12409.7|12408.6|12406.8|490
1634193000000|2021-10-14 06:30:00|12409.1|12407|12405.4|12403.3|12409.8|12408|12404.1|12402.3|511
1634193300000|2021-10-14 06:35:00|12405.5|12404.2|12404|12402.7|12406.9|12405.1|12403.1|12401.6|435
1634193600000|2021-10-14 06:40:00|12404.5|12402.4|12405.7|12404.4|12406.3|12404.5|12403.3|12401.3|374
1634193900000|2021-10-14 06:45:00|12405.6|12404.3|12404.8|12402.7|12407.1|12405.5|12404|12402.3|345
1634194200000|2021-10-14 06:50:00|12404.9|12402.8|12404.9|12403.6|12406.6|12404.8|12404.2|12402.5|347
1634194500000|2021-10-14 06:55:00|12404.5|12403.2|12402.9|12400.8|12406.6|12404.9|12402.3|12400.6|404
1634194800000|2021-10-14 07:00:00|12402.5|12401.2|12397.7|12395.6|12402.6|12401.2|12397|12394.9|768
1634195100000|2021-10-14 07:05:00|12397.8|12395.7|12398|12395.9|12400.6|12399|12396.2|12394.6|608
1634195400000|2021-10-14 07:10:00|12397.4|12396.1|12398.3|12397|12399.3|12397.7|12396.3|12394.7|472
1634195700000|2021-10-14 07:15:00|12398.7|12397.4|12397.6|12395.5|12399|12397.5|12395.4|12393.6|502
1634196000000|2021-10-14 07:20:00|12397.7|12395.6|12396|12394.7|12398.3|12396.6|12395.4|12394|351
1634196300000|2021-10-14 07:25:00|12395.9|12394.6|12396.2|12394.9|12397.3|12396|12395.3|12393.6|410
1634196600000|2021-10-14 07:30:00|12396.3|12395|12401.3|12400|12404|12402.2|12396.2|12394.5|683
1634196900000|2021-10-14 07:35:00|12401.4|12399.3|12396.5|12394.4|12401.7|12400|12396|12394.3|419
1634197200000|2021-10-14 07:40:00|12396.4|12394.3|12397.1|12395|12398.6|12396.8|12395.7|12394.1|432
1634197500000|2021-10-14 07:45:00|12397|12394.9|12403.7|12402.4|12405.5|12404.2|12396.1|12394.4|412
1634197800000|2021-10-14 07:50:00|12403.1|12401.8|12401|12398.9|12403.6|12401.8|12399.4|12397.7|345
1634198100000|2021-10-14 07:55:00|12400.5|12399.2|12400.1|12398.8|12404.1|12402.8|12398.7|12397.2|370
1634198400000|2021-10-14 08:00:00|12400.4|12399.1|12399|12397.7|12401.5|12400|12396.5|12394.8|653
1634198700000|2021-10-14 08:05:00|12399.1|12397.8|12396.9|12395.6|12401.4|12399.7|12396.5|12394.9|487
1634199000000|2021-10-14 08:10:00|12396.8|12395.5|12395.9|12394.6|12397.6|12395.9|12395.3|12393.9|434
1634199300000|2021-10-14 08:15:00|12396|12394.7|12395.9|12394.6|12396.8|12395.2|12395.4|12393.8|426
1634199600000|2021-10-14 08:20:00|12396|12394.7|12396.8|12395.5|12398.7|12397|12395.5|12393.9|435
1634199900000|2021-10-14 08:25:00|12396.9|12395.6|12397.4|12395.3|12399.9|12398.3|12395.8|12394.4|416
1634200200000|2021-10-14 08:30:00|12397.6|12395.5|12396|12394.7|12398.1|12396.8|12395.7|12394.1|412
1634200500000|2021-10-14 08:35:00|12395.9|12394.6|12396.1|12394.8|12398.1|12396.7|12395.6|12394.2|442
1634200800000|2021-10-14 08:40:00|12396|12394.7|12394.4|12393.1|12396.6|12395.2|12393.3|12391.8|419
1634201100000|2021-10-14 08:45:00|12394.5|12393.2|12391.1|12389.8|12394.5|12393.2|12390.7|12389.4|418
1634201400000|2021-10-14 08:50:00|12391|12389.7|12387.2|12385.9|12392.7|12391.4|12384.7|12383.4|388
1634201700000|2021-10-14 08:55:00|12387.3|12386|12388.9|12386.8|12390.9|12389.3|12385.7|12384.3|448
1634202000000|2021-10-14 09:00:00|12388.3|12387|12386.3|12385|12388.9|12387.3|12385.5|12384.1|320
1634202300000|2021-10-14 09:05:00|12386.2|12384.9|12383.7|12382.4|12386.6|12385.1|12383.6|12381.9|230
1634202600000|2021-10-14 09:10:00|12383.6|12382.3|12383.2|12381.9|12384.6|12382.9|12381.9|12380.6|341
1634202900000|2021-10-14 09:15:00|12383|12381.7|12382.3|12381|12383.9|12382.3|12381|12379.4|265
1634203200000|2021-10-14 09:20:00|12382.7|12380.6|12380.2|12378.1|12383.7|12382.2|12379.6|12377.8|271
1634203500000|2021-10-14 09:25:00|12379.8|12378.5|12379.1|12377|12380.6|12379.3|12378.2|12376.7|211
1634203800000|2021-10-14 09:30:00|12378.8|12377.5|12380.6|12379.3|12383.1|12381.5|12378|12376.7|398
1634204100000|2021-10-14 09:35:00|12380.7|12379.4|12381.6|12379.5|12384.3|12382.7|12379.7|12378|425
1634204400000|2021-10-14 09:40:00|12381.2|12379.9|12382.9|12381.6|12385.6|12384.3|12380.7|12379.1|360
1634204700000|2021-10-14 09:45:00|12382.8|12381.5|12385.8|12384.5|12387.3|12385.8|12382.8|12381.5|346
1634205000000|2021-10-14 09:50:00|12385.7|12384.4|12381.9|12380.6|12386.1|12384.4|12380.7|12379.4|336
1634205300000|2021-10-14 09:55:00|12381.6|12380.3|12380|12378.7|12382.1|12380.5|12378.2|12376.8|290
1634205600000|2021-10-14 10:00:00|12380.1|12378.8|12380.5|12379.2|12381.1|12379.4|12378.2|12376.6|339
1634205900000|2021-10-14 10:05:00|12380.8|12379.5|12383.3|12382|12384.1|12382.7|12380.8|12379.5|346
1634206200000|2021-10-14 10:10:00|12383.4|12382.1|12380|12378.7|12384|12382.7|12379.6|12378.3|317
1634206500000|2021-10-14 10:15:00|12379.9|12378.6|12381.9|12380.6|12382.3|12380.8|12379.8|12378.3|282
1634206800000|2021-10-14 10:20:00|12382|12380.7|12382.8|12381.5|12384.2|12382.9|12381.8|12380.4|257
1634207100000|2021-10-14 10:25:00|12382.9|12381.6|12383.9|12382.6|12388.2|12386.7|12382|12380.7|333
1634207400000|2021-10-14 10:30:00|12384|12382.7|12382.3|12380.2|12384.8|12383.4|12381.8|12380.1|328
1634207700000|2021-10-14 10:35:00|12382.4|12380.3|12379.4|12378.1|12382.8|12381.3|12379.4|12378.1|276
1634208000000|2021-10-14 10:40:00|12379.5|12378.2|12376.6|12375.3|12380.7|12379.4|12375.8|12374.5|236
1634208300000|2021-10-14 10:45:00|12376.5|12375.2|12376.4|12375.1|12377.7|12376|12374.9|12373.6|244
1634208600000|2021-10-14 10:50:00|12376.5|12375.2|12376|12374.7|12378.3|12376.9|12375.1|12373.8|177
1634208900000|2021-10-14 10:55:00|12376.1|12374.8|12377.8|12376.5|12379.7|12378.4|12374.2|12372.6|357
1634209200000|2021-10-14 11:00:00|12377.7|12376.4|12377|12375.7|12379.6|12378.3|12376|12374.5|456
1634209500000|2021-10-14 11:05:00|12377.4|12375.3|12375.1|12373.8|12378.4|12376.9|12375|12373.7|352
1634209800000|2021-10-14 11:10:00|12375|12373.7|12376.7|12375.4|12376.9|12375.6|12373.7|12372.2|269
1634210100000|2021-10-14 11:15:00|12376.8|12375.5|12378.3|12377|12378.5|12377|12373.4|12371.7|414
1634210400000|2021-10-14 11:20:00|12378.5|12377.2|12377.9|12376.6|12379.3|12377.9|12377.3|12375.6|296
1634210700000|2021-10-14 11:25:00|12378|12376.7|12382.3|12381|12382.8|12381.5|12377.7|12376.4|406
1634211000000|2021-10-14 11:30:00|12382.2|12380.9|12382.8|12381.5|12383.2|12381.8|12380.3|12379|399
1634211300000|2021-10-14 11:35:00|12382.4|12381.1|12388.5|12387.2|12388.8|12387.2|12382.4|12381|475
1634211600000|2021-10-14 11:40:00|12388.6|12387.3|12381.9|12379.8|12389.4|12387.8|12381.4|12379.7|399
1634211900000|2021-10-14 11:45:00|12381.8|12379.7|12385|12383.7|12385.5|12384|12380.8|12379.5|295
1634212200000|2021-10-14 11:50:00|12385.1|12383.8|12386.2|12384.1|12386.6|12384.8|12382.7|12381.2|357
1634212500000|2021-10-14 11:55:00|12386.3|12384.2|12383.7|12382.4|12387.4|12385.7|12383.5|12382|331
1634212800000|2021-10-14 12:00:00|12383.8|12382.5|12376.5|12375.2|12384.1|12382.6|12376.5|12375.1|411
1634213100000|2021-10-14 12:05:00|12376.1|12374.8|12379.1|12377.8|12379.6|12378.3|12375.3|12373.6|492
1634213400000|2021-10-14 12:10:00|12378.9|12377.6|12378.7|12376.6|12379.7|12378.4|12377.1|12375.8|523
1634213700000|2021-10-14 12:15:00|12378.8|12376.7|12380|12377.9|12381.6|12380|12377.4|12375.6|628
1634214000000|2021-10-14 12:20:00|12379.7|12378.4|12376.3|12374.2|12379.7|12378.4|12373.3|12371.7|572
1634214300000|2021-10-14 12:25:00|12376.4|12375.1|12383.7|12380.7|12384.5|12380.9|12375|12373.3|397
1634214600000|2021-10-14 12:30:00|12383.8|12380.8|12387.9|12385.8|12389.5|12387.6|12373.9|12371.8|1045
1634214900000|2021-10-14 12:35:00|12386.9|12385.6|12384.6|12383.3|12388.7|12387.1|12384.2|12382.5|814
1634215200000|2021-10-14 12:40:00|12384.5|12383.2|12378.9|12377.6|12384.8|12383.4|12376.6|12375.3|748
1634215500000|2021-10-14 12:45:00|12378.8|12377.5|12376.9|12374.8|12379.4|12377.8|12375.8|12374.1|595
1634215800000|2021-10-14 12:50:00|12376.8|12374.7|12381.3|12380|12383.8|12382.3|12375|12373.4|639
1634216100000|2021-10-14 12:55:00|12381.4|12380.1|12382.9|12381.6|12384.8|12383.3|12380.7|12379.2|554
1634216400000|2021-10-14 13:00:00|12382.8|12381.5|12383.8|12382.5|12388.4|12386.4|12381.2|12379.9|716
1634216700000|2021-10-14 13:05:00|12383.7|12382.4|12384.8|12382.7|12392.3|12390.7|12383.2|12381.7|717
1634217000000|2021-10-14 13:10:00|12384.7|12382.6|12381.1|12379.8|12385.5|12383.4|12380|12378.6|695
1634217300000|2021-10-14 13:15:00|12381|12379.7|12382.7|12381.4|12383.1|12381.7|12376.8|12375.5|606
1634217600000|2021-10-14 13:20:00|12382.5|12381.2|12382.1|12380.8|12384.5|12383.2|12380.4|12378.8|502
1634217900000|2021-10-14 13:25:00|12382.2|12380.9|12375.4|12374.1|12383.1|12381.8|12374|12372.3|707
1634218200000|2021-10-14 13:30:00|12375.3|12374|12376.2|12374.9|12379.3|12377.2|12372.9|12371.6|1067
1634218500000|2021-10-14 13:35:00|12376.3|12375|12379.2|12377.9|12380.5|12378.9|12372.5|12371.2|1049
1634218800000|2021-10-14 13:40:00|12379.1|12377.8|12368.6|12366.5|12380.3|12379|12366|12364.2|1190
1634219100000|2021-10-14 13:45:00|12367.6|12366.3|12363.4|12361.3|12368.9|12367.6|12363.2|12361.1|1045
1634219400000|2021-10-14 13:50:00|12363.5|12361.4|12360.2|12358.9|12365.2|12363.9|12358.2|12356.4|939
1634219700000|2021-10-14 13:55:00|12360|12358.7|12358.4|12356.3|12360.9|12359.3|12357.5|12355.7|797
1634220000000|2021-10-14 14:00:00|12358|12356.7|12362|12360.7|12362.4|12360.9|12355.4|12354|846
1634220300000|2021-10-14 14:05:00|12362.1|12360.8|12365.1|12363.8|12367.3|12365.9|12360.2|12358.9|760
1634220600000|2021-10-14 14:10:00|12365|12363.7|12368|12366.7|12368.5|12366.9|12364.6|12363.3|593
1634220900000|2021-10-14 14:15:00|12367.8|12366.5|12372.4|12370.3|12372.6|12371|12367.5|12365.6|663
1634221200000|2021-10-14 14:20:00|12371.9|12370.6|12371.4|12370.1|12375|12373.2|12369.7|12368.3|664
1634221500000|2021-10-14 14:25:00|12371.5|12370.2|12371.9|12370.6|12374.6|12373.3|12370.5|12369.2|555
1634221800000|2021-10-14 14:30:00|12372|12370.7|12370.5|12369.2|12377.9|12376.2|12370.2|12368.9|805
1634222100000|2021-10-14 14:35:00|12370.6|12369.3|12374.5|12373.2|12375.8|12374.5|12370.3|12369|622
1634222400000|2021-10-14 14:40:00|12374.6|12373.3|12378.9|12377.6|12382.3|12381|12372.6|12371.3|618
1634222700000|2021-10-14 14:45:00|12379|12377.7|12369.6|12368.3|12380.2|12378.9|12369.4|12368|697
1634223000000|2021-10-14 14:50:00|12369.7|12368.4|12363|12361.7|12369.8|12368.4|12362.5|12361|830
1634223300000|2021-10-14 14:55:00|12362.6|12361.3|12362.6|12361.3|12367.2|12365.9|12359.3|12357.7|848
1634223600000|2021-10-14 15:00:00|12362.5|12361.2|12364.3|12363|12368.7|12367.1|12362.2|12360.6|809
1634223900000|2021-10-14 15:05:00|12364.4|12363.1|12365.5|12364.2|12366.7|12365.3|12360.8|12359.5|673
1634224200000|2021-10-14 15:10:00|12365.4|12364.1|12368.6|12366.5|12369.7|12368.2|12365|12363.3|522
1634224500000|2021-10-14 15:15:00|12368.3|12367|12365.8|12364.5|12368.6|12367|12362.7|12360.8|626
1634224800000|2021-10-14 15:20:00|12365.9|12364.6|12369.9|12368.6|12370.1|12368.8|12365.5|12363.7|460
1634225100000|2021-10-14 15:25:00|12369.8|12368.5|12369.7|12368.4|12373.6|12372.2|12369|12367.4|589
1634225400000|2021-10-14 15:30:00|12369.6|12368.3|12374.6|12373.3|12375.6|12374.1|12368.4|12366.8|654
1634225700000|2021-10-14 15:35:00|12374.7|12373.4|12378.9|12377.6|12379.5|12378|12373.9|12372.6|550
1634226000000|2021-10-14 15:40:00|12379.5|12378.2|12374.2|12372.9|12379.5|12378.2|12374.2|12372.9|546
1634226300000|2021-10-14 15:45:00|12374.3|12373|12372.3|12371|12374.3|12373|12370|12368.5|543
1634226600000|2021-10-14 15:50:00|12372.2|12370.9|12369.6|12368.3|12372.8|12371.1|12368.9|12367.6|352
1634226900000|2021-10-14 15:55:00|12369.7|12368.4|12362.5|12361.2|12370|12368.4|12362.2|12360.9|610
1634227200000|2021-10-14 16:00:00|12362.6|12361.3|12360.9|12359.6|12364.5|12362.9|12359.3|12357.7|647
1634227500000|2021-10-14 16:05:00|12360.8|12359.5|12365.4|12364.1|12366|12364.7|12360.6|12358.9|578
1634227800000|2021-10-14 16:10:00|12365.3|12364|12364.5|12363.2|12366.7|12365.1|12362.8|12361.2|566
1634228100000|2021-10-14 16:15:00|12364.6|12363.3|12368|12365.9|12369.4|12367.8|12364.2|12362.5|541
1634228400000|2021-10-14 16:20:00|12367.9|12365.8|12365.2|12363.1|12368.1|12366.5|12363.5|12361.9|399
1634228700000|2021-10-14 16:25:00|12365.1|12363|12369.3|12368|12369.5|12368.2|12364|12362.3|535
1634229000000|2021-10-14 16:30:00|12369.7|12367.6|12371.4|12370.1|12372.6|12371.3|12367.2|12365.5|435
1634229300000|2021-10-14 16:35:00|12371.5|12370.2|12371.5|12370.2|12372.3|12371|12369.7|12368.4|390
1634229600000|2021-10-14 16:40:00|12371.4|12370.1|12371.6|12370.3|12374.7|12373.1|12371.2|12369.5|388
1634229900000|2021-10-14 16:45:00|12371.5|12370.2|12370.4|12369.1|12373.3|12372|12369.7|12368.4|434
1634230200000|2021-10-14 16:50:00|12370.6|12369.3|12371.3|12370|12372.1|12370.8|12367.6|12366.3|442
1634230500000|2021-10-14 16:55:00|12371.4|12370.1|12367|12364.9|12371.5|12370.2|12366.5|12364.9|401
1634230800000|2021-10-14 17:00:00|12367.1|12365|12370.2|12368.9|12371|12369.7|12366.6|12364.9|473
1634231100000|2021-10-14 17:05:00|12370.3|12369|12368.8|12367.5|12370.8|12369.5|12368.3|12366.7|418
1634231400000|2021-10-14 17:10:00|12368.7|12367.4|12370.5|12369.2|12370.6|12369.3|12368.6|12367.3|266
1634231700000|2021-10-14 17:15:00|12370.4|12369.1|12372.2|12370.9|12373.3|12371.6|12369|12367.2|335
1634232000000|2021-10-14 17:20:00|12372.3|12371|12372.4|12371.1|12373.7|12372.3|12371.9|12370.2|299
1634232300000|2021-10-14 17:25:00|12372.6|12371.3|12373.1|12371.8|12373.5|12372.1|12372|12370.7|360
1634232600000|2021-10-14 17:30:00|12373|12371.7|12372.9|12371.6|12373.5|12372.1|12371|12369.5|423
1634232900000|2021-10-14 17:35:00|12373|12371.7|12372.4|12371.1|12375.1|12373.5|12372.1|12370.4|287
1634233200000|2021-10-14 17:40:00|12372.3|12371|12371.2|12369.1|12372.5|12371|12370.4|12369.1|302
1634233500000|2021-10-14 17:45:00|12370.8|12369.5|12364.1|12362.8|12371.7|12370.1|12364.1|12362.5|311
1634233800000|2021-10-14 17:50:00|12364.2|12362.9|12364.4|12363.1|12368.2|12366.5|12363.7|12362|372
1634234100000|2021-10-14 17:55:00|12364.5|12363.2|12366.1|12364.8|12366.6|12364.8|12363|12361.3|360
1634234400000|2021-10-14 18:00:00|12366|12364.7|12365.3|12364|12366.4|12365|12362.5|12361.2|417
1634234700000|2021-10-14 18:05:00|12365.2|12363.9|12367.3|12366|12369.4|12367.7|12365.1|12363.8|366
1634235000000|2021-10-14 18:10:00|12367.8|12365.7|12367.4|12366.1|12369.3|12367.8|12366.8|12365.3|414
1634235300000|2021-10-14 18:15:00|12367.3|12366|12370.1|12368.8|12370.6|12369.3|12367.3|12365.7|314
1634235600000|2021-10-14 18:20:00|12370.3|12369|12369.6|12368.3|12370.5|12369.2|12368.9|12367.6|452
1634235900000|2021-10-14 18:25:00|12369.7|12368.4|12371.3|12370|12371.6|12370.1|12369.3|12368|442
1634236200000|2021-10-14 18:30:00|12371.2|12369.9|12371.3|12370|12372.5|12371.2|12370.1|12368.8|352
1634236500000|2021-10-14 18:35:00|12371.4|12370.1|12373.8|12372.5|12374.2|12372.9|12371.1|12369.8|353
1634236800000|2021-10-14 18:40:00|12373.9|12372.6|12373.6|12372.3|12374.9|12373.6|12372.4|12370.9|396
1634237100000|2021-10-14 18:45:00|12373.7|12372.4|12375|12373.7|12376.3|12374.9|12373.5|12372.2|291
1634237400000|2021-10-14 18:50:00|12374.9|12373.6|12370.9|12368.8|12375|12373.7|12370.4|12368.8|432
1634237700000|2021-10-14 18:55:00|12370.7|12369.4|12369|12367.7|12371.8|12370.2|12368.1|12366.5|482
1634238000000|2021-10-14 19:00:00|12369.4|12368.1|12375.2|12373.9|12375.8|12374.2|12369.4|12368.1|466
1634238300000|2021-10-14 19:05:00|12375.3|12374|12374.5|12373.2|12376|12374.3|12370.9|12369.2|432
1634238600000|2021-10-14 19:10:00|12374.4|12373.1|12376.6|12375.3|12377.6|12376.3|12374.2|12372.7|438
1634238900000|2021-10-14 19:15:00|12376.5|12375.2|12376|12374.7|12377|12375.5|12375|12373.7|347
1634239200000|2021-10-14 19:20:00|12375.8|12374.5|12377.4|12376.1|12377.6|12376.2|12375.1|12373.5|412
1634239500000|2021-10-14 19:25:00|12377.3|12376|12376.7|12375.4|12378|12376.6|12375.7|12374.3|400
1634239800000|2021-10-14 19:30:00|12376.6|12375.3|12376.6|12375.3|12378|12376.3|12375.5|12374.1|391
1634240100000|2021-10-14 19:35:00|12376.5|12375.2|12376.5|12375.2|12378.4|12377|12375.9|12374.6|473
1634240400000|2021-10-14 19:40:00|12376.6|12375.3|12372.7|12371.4|12377.1|12375.8|12372.7|12371.3|582
1634240700000|2021-10-14 19:45:00|12372.8|12371.5|12374.4|12373.1|12375.1|12373.8|12371.3|12369.6|453
1634241000000|2021-10-14 19:50:00|12374.5|12373.2|12378.4|12376.3|12379.1|12377|12373.7|12372.1|619
1634241300000|2021-10-14 19:55:00|12378.5|12376.4|12379.3|12377.2|12380|12378.4|12376.8|12375.5|597
1634241600000|2021-10-14 20:00:00|12379.1|12377.8|12374.4|12372.3|12380.1|12378.4|12374.4|12372.3|409
1634241900000|2021-10-14 20:05:00|12374.1|12372.8|12374.3|12372.2|12375.5|12374.2|12373.4|12371.7|213
1634242200000|2021-10-14 20:10:00|12374.8|12373.5|12374.4|12372.3|12375|12373.7|12373.9|12372.1|169
1634242500000|2021-10-14 20:15:00|12374.1|12372.8|12373.6|12371.5|12374.3|12372.9|12373.2|12371.3|143
1634242800000|2021-10-14 20:20:00|12373.7|12371.6|12372.8|12371.5|12374.6|12372.9|12372.1|12370.4|178
1634243100000|2021-10-14 20:25:00|12372.7|12371.4|12372.4|12370.3|12373.5|12372.1|12371.8|12370.2|195
1634243400000|2021-10-14 20:30:00|12372|12370.7|12371.9|12370.6|12372.5|12370.7|12371.7|12370.1|97
1634243700000|2021-10-14 20:35:00|12372|12370.7|12370.5|12369.2|12372.3|12370.7|12370.2|12368.7|131
1634244000000|2021-10-14 20:40:00|12370.4|12369.1|12370.5|12369.2|12371.1|12369.3|12369.8|12368.1|207
1634244300000|2021-10-14 20:45:00|12370.7|12368.6|12372.5|12370.4|12372.5|12370.6|12369.9|12367.8|189
1634244600000|2021-10-14 20:50:00|12372.4|12370.3|12370.7|12368.6|12372.6|12370.5|12370.4|12368.3|227
1634244900000|2021-10-14 20:55:00|12370.8|12368.7|12370.7|12368.6|12371.6|12370.2|12368.8|12366.7|320
1634245200000|2021-10-14 21:00:00|12371|12368.3|12369.6|12362.6|12371|12368.3|12369.2|12362.2|32
1634245500000|2021-10-14 21:05:00|12368.5|12361.5|12376|12369|12381.4|12374.4|12366.3|12359.3|201
1634245800000|2021-10-14 21:10:00|12376.2|12369.2|12373.3|12366.3|12377.4|12370.4|12368.4|12361.4|196
1634246100000|2021-10-14 21:15:00|12372.8|12365.8|12374.2|12367.2|12375.5|12368.6|12372.5|12365.5|82
1634246400000|2021-10-14 21:20:00|12374.7|12367.7|12370.1|12363.8|12375.6|12369.6|12369.6|12363.6|143
1634246700000|2021-10-14 21:25:00|12370.2|12363.9|12369.9|12364.9|12370.9|12366.3|12369.6|12363.2|133
1634247000000|2021-10-14 21:30:00|12369.8|12364.8|12370.1|12363.8|12370.8|12366.3|12369|12362|161
1634247300000|2021-10-14 21:35:00|12370.2|12363.9|12369.9|12364.4|12371.9|12366.9|12369.3|12362.3|126
1634247600000|2021-10-14 21:40:00|12370.4|12365.5|12371.1|12366.9|12373.2|12367.6|12369.7|12362.9|217
1634247900000|2021-10-14 21:45:00|12371.3|12366.7|12372.4|12367.9|12374.1|12368.5|12370.8|12365.9|206
1634248200000|2021-10-14 21:50:00|12372.6|12367.8|12373.3|12368.8|12375.8|12369.2|12370.1|12364.6|279
1634248500000|2021-10-14 21:55:00|12373.4|12368.6|12375|12368|12376.1|12369.5|12372|12367.3|328
1634248800000|2021-10-14 22:00:00|12375.1|12368.1|12372.3|12370.2|12375.6|12370.3|12371.3|12364.3|463
1634249100000|2021-10-14 22:05:00|12372.9|12369.9|12373.4|12371.3|12374|12371.3|12371.8|12369|285
1634249400000|2021-10-14 22:10:00|12373.3|12371.2|12373.3|12371.2|12374.2|12371.6|12373|12370.4|188
1634249700000|2021-10-14 22:15:00|12373.2|12370.9|12373.1|12371|12373.8|12371.6|12372.2|12370.1|107
1634250000000|2021-10-14 22:20:00|12373|12370.9|12375|12372.9|12375.9|12373.7|12370.5|12367.6|242
1634250300000|2021-10-14 22:25:00|12375.4|12373.3|12374.8|12372.7|12375.7|12373.6|12373|12370.9|173
1634250600000|2021-10-14 22:30:00|12374.9|12372.8|12377|12374.9|12378.5|12376.4|12374.7|12372.6|185
1634250900000|2021-10-14 22:35:00|12377.3|12375.2|12376.9|12374.8|12377.8|12375.9|12376.6|12374.7|115
1634251200000|2021-10-14 22:40:00|12377.2|12375.1|12377.1|12375|12378.4|12376.3|12376|12373.9|108
1634251500000|2021-10-14 22:45:00|12377.2|12375.1|12375.7|12373.6|12377.2|12375.1|12375.5|12373.5|91
1634251800000|2021-10-14 22:50:00|12375.6|12373.5|12374.6|12373.3|12375.7|12374|12374.6|12372.8|70
1634252100000|2021-10-14 22:55:00|12374.7|12373.4|12378.6|12376.5|12378.7|12376.6|12374.6|12372.8|158
1634252400000|2021-10-14 23:00:00|12378.1|12376.8|12372.7|12371.4|12378.5|12376.8|12372.7|12370.9|212
1634252700000|2021-10-14 23:05:00|12372.6|12371.3|12372.9|12371.6|12374.3|12372.3|12372.4|12370.8|148
1634253000000|2021-10-14 23:10:00|12373.6|12371.5|12373.3|12371.2|12374.6|12372.5|12372.6|12370.8|189
1634253300000|2021-10-14 23:15:00|12373.4|12371.3|12375.5|12373.4|12375.8|12373.9|12373.2|12371.3|153
1634253600000|2021-10-14 23:20:00|12375.6|12373.5|12374.5|12373.2|12375.8|12374.1|12374.2|12372.4|168
1634253900000|2021-10-14 23:25:00|12374.6|12373.3|12373.7|12371.6|12375.2|12373.3|12373.7|12371.6|101
1634254200000|2021-10-14 23:30:00|12373.8|12371.7|12375.3|12373.2|12375.3|12373.2|12372.8|12371|136
1634254500000|2021-10-14 23:35:00|12375.4|12373.3|12376|12373.9|12377.7|12375.6|12375.1|12373.1|138
1634254800000|2021-10-14 23:40:00|12375.6|12374.3|12372.7|12370.6|12376.7|12374.8|12372.4|12370.5|141
1634255100000|2021-10-14 23:45:00|12372.8|12370.7|12375.1|12373|12375.3|12373.4|12370.7|12368.9|161
1634255400000|2021-10-14 23:50:00|12375.2|12373.1|12376.3|12375|12376.9|12375.1|12374.7|12372.6|129
1634255700000|2021-10-14 23:55:00|12376.7|12374.6|12376.4|12375.1|12376.9|12375.2|12374.5|12372.7|184
1634256000000|2021-10-15 00:00:00|12376.5|12375.2|12376|12374.7|12377.9|12376.2|12374.2|12372.5|381
1634256300000|2021-10-15 00:05:00|12376.3|12374.2|12377.6|12375.5|12377.9|12376.2|12375.9|12374|284
1634256600000|2021-10-15 00:10:00|12377.7|12375.6|12377.3|12375.2|12378|12376.3|12374.2|12372.3|294
1634256900000|2021-10-15 00:15:00|12377.4|12375.3|12377.6|12375.5|12378.7|12377.1|12376.4|12374.7|422
1634257200000|2021-10-15 00:20:00|12377.7|12375.6|12381.9|12379.8|12382.3|12380.6|12377|12374.9|330
1634257500000|2021-10-15 00:25:00|12381.4|12380.1|12380.1|12378|12382.8|12381.3|12379.5|12377.8|332
1634257800000|2021-10-15 00:30:00|12380.2|12378.9|12378.8|12377.5|12381|12379.2|12378.8|12377.1|165
1634258100000|2021-10-15 00:35:00|12378.7|12377.4|12377.6|12375.5|12380.8|12379.2|12377.2|12375.5|264
1634258400000|2021-10-15 00:40:00|12377.2|12375.9|12373.8|12372.5|12377.6|12376|12373.4|12371.8|294
1634258700000|2021-10-15 00:45:00|12374.2|12372.1|12374.3|12373|12375.3|12373.5|12373.4|12371.6|261
1634259000000|2021-10-15 00:50:00|12374.6|12372.5|12373.3|12371.2|12375|12373.5|12372|12370.1|266
1634259300000|2021-10-15 00:55:00|12373.4|12371.3|12370.8|12369.5|12374.6|12372.8|12370.8|12368.9|324
1634259600000|2021-10-15 01:00:00|12370.7|12369.4|12372.3|12370.2|12372.4|12370.7|12370|12368.4|265
1634259900000|2021-10-15 01:05:00|12372|12370.7|12372|12369.9|12374.1|12372.5|12370|12368.7|436
1634260200000|2021-10-15 01:10:00|12371.9|12370.7|12370.4|12369.1|12372.5|12370.8|12370.2|12368.7|246
1634260500000|2021-10-15 01:15:00|12370.5|12369.2|12367.6|12366.3|12370.8|12369.2|12367|12365.5|346
1634260800000|2021-10-15 01:20:00|12367.5|12366.2|12368|12365.9|12370.7|12368.6|12366.6|12365.1|311
1634261100000|2021-10-15 01:25:00|12367.9|12365.8|12366.8|12364.7|12369.3|12367.6|12365.8|12364|354
1634261400000|2021-10-15 01:30:00|12366.9|12364.8|12365.7|12364.4|12369.3|12367.4|12365.1|12363.4|445
1634261700000|2021-10-15 01:35:00|12365.9|12364.6|12364.2|12362.9|12366.9|12365.4|12363.6|12361.9|374
1634262000000|2021-10-15 01:40:00|12364.1|12362.8|12366|12363.9|12367.1|12365.4|12364.1|12362.5|353
1634262300000|2021-10-15 01:45:00|12365.8|12363.7|12368.8|12366.7|12368.9|12367.4|12365.5|12363.7|390
1634262600000|2021-10-15 01:50:00|12368.3|12367|12364.8|12362.7|12369.4|12367.7|12364.6|12362.6|297
1634262900000|2021-10-15 01:55:00|12364.7|12362.6|12367.4|12366.1|12368.9|12367|12363.8|12362|364
1634263200000|2021-10-15 02:00:00|12367.3|12366|12370.4|12368.3|12370.5|12368.8|12366.4|12364.6|392
1634263500000|2021-10-15 02:05:00|12370.3|12368.2|12368|12366.7|12371|12369.3|12367.9|12366.2|251
1634263800000|2021-10-15 02:10:00|12367.5|12365.9|12368.1|12366|12368.2|12366.2|12365.6|12363.9|257
1634264100000|2021-10-15 02:15:00|12368|12365.9|12360.1|12358.8|12368|12365.9|12359.8|12358.2|334
1634264400000|2021-10-15 02:20:00|12360|12358.7|12358.7|12357.4|12361.1|12359.5|12357.3|12355.9|365
1634264700000|2021-10-15 02:25:00|12358.8|12357.5|12357.2|12355.9|12360.3|12358.7|12356.8|12355|307
1634265000000|2021-10-15 02:30:00|12357.3|12356|12356|12354.7|12357.8|12356.1|12355.7|12354.1|252
1634265300000|2021-10-15 02:35:00|12355.9|12354.6|12358.7|12356.6|12359.9|12358.3|12355.8|12354.5|246
1634265600000|2021-10-15 02:40:00|12358.6|12357.3|12357.4|12355.3|12359|12357.4|12356.6|12355|287
1634265900000|2021-10-15 02:45:00|12357.3|12355.2|12357.3|12356|12359.4|12357.6|12356.8|12355.1|290
1634266200000|2021-10-15 02:50:00|12357.4|12356.1|12358.5|12356.4|12359.4|12357.7|12357.2|12355.6|211
1634266500000|2021-10-15 02:55:00|12358.6|12356.5|12358.2|12356.9|12359.4|12357.6|12356.8|12355.5|246
1634266800000|2021-10-15 03:00:00|12358.1|12356.8|12360|12358.7|12360.8|12359.3|12357.5|12356|246
1634267100000|2021-10-15 03:05:00|12359.9|12358.6|12361.5|12360.2|12361.8|12360.5|12359.7|12358.2|258
1634267400000|2021-10-15 03:10:00|12361.4|12360.1|12360.2|12358.9|12362.4|12361.1|12359.9|12358.1|225
1634267700000|2021-10-15 03:15:00|12360.3|12359|12363|12360.9|12363.2|12361.5|12360.2|12358.9|211
1634268000000|2021-10-15 03:20:00|12363.1|12361|12361.5|12360.2|12363.3|12361.6|12361.5|12360.1|158
1634268300000|2021-10-15 03:25:00|12361|12359.7|12363.1|12361.8|12363.5|12361.8|12360.8|12359.1|173
1634268600000|2021-10-15 03:30:00|12363|12361.7|12362.8|12361.5|12364.1|12362.5|12362.7|12360.9|149
1634268900000|2021-10-15 03:35:00|12362.9|12361.6|12361.3|12360|12363.2|12361.6|12360.4|12358.9|157
1634269200000|2021-10-15 03:40:00|12361.4|12360.1|12362.8|12361.5|12363.2|12361.6|12361.2|12359.9|165
1634269500000|2021-10-15 03:45:00|12362.7|12361.4|12361.2|12359.9|12363|12361.5|12360.7|12359.1|245
1634269800000|2021-10-15 03:50:00|12361.5|12359.4|12360.9|12358.8|12362.3|12360.8|12360.4|12358.8|167
1634270100000|2021-10-15 03:55:00|12361|12358.9|12361.2|12359.9|12362.3|12360.5|12359.9|12358.1|139
1634270400000|2021-10-15 04:00:00|12361.4|12360.1|12361.9|12359.8|12362.4|12360.7|12360.3|12358.9|139
1634270700000|2021-10-15 04:05:00|12361.8|12360.6|12361.7|12359.6|12362.8|12361.1|12361|12359.6|175
1634271000000|2021-10-15 04:10:00|12361.8|12359.7|12361.2|12359.9|12362.1|12360.4|12360.5|12359|109
1634271300000|2021-10-15 04:15:00|12361.3|12360|12359.5|12358.2|12361.4|12360.1|12359.3|12357.8|160
1634271600000|2021-10-15 04:20:00|12359.4|12358.1|12357.5|12356.2|12359.7|12358.4|12357.2|12355.6|226
1634271900000|2021-10-15 04:25:00|12357.4|12356.1|12357.6|12355.5|12358.3|12356.7|12356.7|12354.9|245
1634272200000|2021-10-15 04:30:00|12357.1|12355.8|12355.7|12354.4|12358.3|12356.8|12355.5|12353.9|259
1634272500000|2021-10-15 04:35:00|12355.6|12354.3|12357.6|12355.5|12358.4|12356.4|12355.6|12354.1|204
1634272800000|2021-10-15 04:40:00|12357.7|12355.6|12357.5|12355.4|12357.8|12356.1|12356.7|12354.9|110
1634273100000|2021-10-15 04:45:00|12357.6|12355.5|12355.9|12353.8|12357.8|12356|12355.3|12353.7|191
1634273400000|2021-10-15 04:50:00|12355.4|12354.1|12357|12354.9|12357|12355.2|12355.3|12353.7|126
1634273700000|2021-10-15 04:55:00|12356.7|12355.4|12355.7|12354.4|12356.8|12355.4|12355.5|12354|195
1634274000000|2021-10-15 05:00:00|12355.8|12354.5|12356.5|12354.4|12356.7|12355.3|12355.2|12353.7|279
1634274300000|2021-10-15 05:05:00|12356.4|12354.3|12356.1|12354|12357|12355.3|12355.3|12353.7|311
1634274600000|2021-10-15 05:10:00|12356.2|12354.1|12355.2|12353.9|12356.8|12355|12354.9|12353.5|205
1634274900000|2021-10-15 05:15:00|12355.1|12353.8|12355.2|12353.9|12356.7|12355.2|12354.7|12353.3|355
1634275200000|2021-10-15 05:20:00|12355.1|12353.8|12354|12352.7|12356.4|12354.6|12353.8|12352.1|295
1634275500000|2021-10-15 05:25:00|12354.1|12352.8|12354.3|12353|12355.6|12353.7|12353.9|12352.3|203
1634275800000|2021-10-15 05:30:00|12354.4|12353.1|12355|12353.7|12356.2|12354.5|12354.2|12352.9|373
1634276100000|2021-10-15 05:35:00|12355.2|12353.9|12353.7|12352.4|12355.4|12353.9|12353.6|12351.9|286
1634276400000|2021-10-15 05:40:00|12354|12352.7|12354.1|12352.8|12354.8|12353.2|12353.4|12352|208
1634276700000|2021-10-15 05:45:00|12354|12352.7|12354.4|12353.1|12355.9|12354.5|12353.7|12352|311
1634277000000|2021-10-15 05:50:00|12354.3|12353|12354.6|12352.5|12355.1|12353.6|12351.9|12350.1|400
1634277300000|2021-10-15 05:55:00|12354.5|12352.4|12352.4|12350.3|12354.6|12352.7|12352.2|12350.1|372
1634277600000|2021-10-15 06:00:00|12352.3|12350.2|12352.8|12351.5|12354.8|12353.1|12351.7|12349.9|507
1634277900000|2021-10-15 06:05:00|12352.9|12351.6|12352.1|12350.8|12356|12354.2|12351.9|12350.2|332
1634278200000|2021-10-15 06:10:00|12352.5|12351.2|12352.7|12351.4|12356.3|12354.4|12351.9|12350.6|496
1634278500000|2021-10-15 06:15:00|12352.6|12351.3|12355.5|12354.2|12356.8|12355.2|12352.6|12350.9|409
1634278800000|2021-10-15 06:20:00|12355.6|12354.3|12358|12356.7|12358.1|12356.7|12355|12353.5|310
1634279100000|2021-10-15 06:25:00|12358.1|12356.8|12355.2|12353.1|12358.5|12356.8|12354.8|12353.1|255
1634279400000|2021-10-15 06:30:00|12355.1|12353|12357.6|12356.3|12358.6|12356.9|12354.8|12353|286
1634279700000|2021-10-15 06:35:00|12357.7|12356.4|12357.5|12356.2|12358.6|12356.8|12356.5|12354.8|304
1634280000000|2021-10-15 06:40:00|12357.4|12356.1|12357.5|12356.2|12357.8|12356.3|12355.6|12354.1|286
1634280300000|2021-10-15 06:45:00|12357.4|12356.1|12353.6|12352.3|12358.6|12357.1|12353.3|12351.6|357
1634280600000|2021-10-15 06:50:00|12353.5|12352.2|12347.5|12346.2|12354.6|12353|12346.3|12345|450
1634280900000|2021-10-15 06:55:00|12347.9|12346.6|12345.8|12344.5|12348.9|12347.6|12344.1|12342.4|508
1634281200000|2021-10-15 07:00:00|12345.7|12344.4|12342.9|12341.6|12348.8|12347.1|12342|12340.2|698
1634281500000|2021-10-15 07:05:00|12343.4|12342.1|12342.4|12341.1|12344.8|12343.3|12342.1|12340.6|436
1634281800000|2021-10-15 07:10:00|12342.8|12341.5|12341.2|12339.9|12344|12342.2|12340.7|12339.1|460
1634282100000|2021-10-15 07:15:00|12341.1|12339.8|12340.3|12338.2|12342.1|12340.6|12337.3|12336|561
1634282400000|2021-10-15 07:20:00|12339.7|12338.4|12341.3|12340|12343.6|12342.1|12339.4|12337.8|479
1634282700000|2021-10-15 07:25:00|12342.2|12340.9|12338.4|12337.1|12343.3|12341.7|12337.2|12335.5|408
1634283000000|2021-10-15 07:30:00|12338.9|12337.6|12338.8|12337.5|12340.8|12339.2|12338.1|12336.5|484
1634283300000|2021-10-15 07:35:00|12338.9|12337.6|12341.7|12339.6|12341.7|12339.9|12337.3|12336|444
1634283600000|2021-10-15 07:40:00|12341.5|12340.2|12342.2|12340.9|12343.9|12342.2|12339.8|12338.5|611
1634283900000|2021-10-15 07:45:00|12342.1|12340.8|12341.1|12339.8|12344.2|12342.9|12340.9|12339.3|535
1634284200000|2021-10-15 07:50:00|12341.5|12339.4|12339.2|12337.1|12342.4|12340.8|12337.3|12335.8|498
1634284500000|2021-10-15 07:55:00|12339.3|12337.2|12341.9|12340.6|12344.7|12343.1|12339|12337.1|521
1634284800000|2021-10-15 08:00:00|12342|12340.7|12339|12337.7|12344.3|12342.8|12338.8|12337.2|519
1634285100000|2021-10-15 08:05:00|12338.9|12337.6|12339.1|12337|12341.2|12339.5|12337.2|12335.6|441
1634285400000|2021-10-15 08:10:00|12338.7|12337.4|12340.5|12339.2|12343.3|12341.6|12338.7|12337.3|347
1634285700000|2021-10-15 08:15:00|12340.6|12339.3|12340.5|12339.2|12342.3|12340.8|12338.3|12336.5|415
1634286000000|2021-10-15 08:20:00|12340.6|12339.3|12344.5|12342.4|12346.3|12344.9|12340.6|12338.9|440
1634286300000|2021-10-15 08:25:00|12344.2|12342.9|12347.7|12345.6|12348.2|12346.9|12344.2|12342.4|459
1634286600000|2021-10-15 08:30:00|12347.2|12345.9|12349|12347.7|12349.2|12347.9|12344.4|12343.1|322
1634286900000|2021-10-15 08:35:00|12348.9|12347.6|12351.3|12349.2|12352.5|12350.8|12348|12346.1|443
1634287200000|2021-10-15 08:40:00|12350.9|12349.6|12344.5|12343.2|12351|12349.7|12344.2|12342.4|488
1634287500000|2021-10-15 08:45:00|12344.6|12343.3|12345.5|12344.2|12347.7|12346.1|12344.2|12342.5|375
1634287800000|2021-10-15 08:50:00|12345.4|12344.1|12347.7|12346.4|12348.5|12346.7|12344|12342.7|364
1634288100000|2021-10-15 08:55:00|12348.1|12346|12347.2|12345.9|12348.9|12347.3|12344.1|12342.5|337
1634288400000|2021-10-15 09:00:00|12347.3|12346|12347|12344.9|12347.6|12346|12344.8|12343.1|429
1634288700000|2021-10-15 09:05:00|12346.2|12344.5|12347.7|12345.6|12349.9|12348.2|12345.6|12344.1|365
1634289000000|2021-10-15 09:10:00|12347.3|12346|12347.4|12346.1|12348.7|12346.9|12345|12343.3|372
1634289300000|2021-10-15 09:15:00|12347.5|12346.2|12344.3|12343|12347.9|12346.2|12342.9|12341.2|509
1634289600000|2021-10-15 09:20:00|12344.2|12342.9|12346.5|12345.2|12348|12346.4|12344.1|12342.4|304
1634289900000|2021-10-15 09:25:00|12346.7|12345.4|12343.4|12342.1|12347.2|12345.5|12343.3|12341.6|388
1634290200000|2021-10-15 09:30:00|12343.5|12342.2|12348.2|12346.9|12348.6|12347|12343.4|12342.1|304
1634290500000|2021-10-15 09:35:00|12348.3|12347|12348.9|12347.6|12350|12348.4|12346.5|12344.8|351
1634290800000|2021-10-15 09:40:00|12348.8|12347.5|12353.1|12351|12353.1|12351.7|12348.1|12346.5|397
1634291100000|2021-10-15 09:45:00|12353.2|12351.1|12349.6|12348.3|12354|12352.4|12349.6|12348.3|352
1634291400000|2021-10-15 09:50:00|12349.7|12348.4|12348.4|12347.1|12350.7|12349.4|12348.3|12347|269
1634291700000|2021-10-15 09:55:00|12348.6|12347.3|12346.7|12344.6|12349.3|12347.9|12345|12343.3|413
1634292000000|2021-10-15 10:00:00|12346.5|12345.2|12342.5|12340.4|12347.3|12345.5|12342.1|12340.3|328
1634292300000|2021-10-15 10:05:00|12342.4|12340.3|12343.2|12341.9|12344.8|12343.2|12341.8|12340.2|252
1634292600000|2021-10-15 10:10:00|12343.7|12341.6|12343.6|12341.5|12344.9|12343.2|12341.5|12339.9|238
1634292900000|2021-10-15 10:15:00|12343.5|12341.4|12343.6|12341.5|12344.3|12342.8|12341.2|12339.5|346
1634293200000|2021-10-15 10:20:00|12343.5|12341.4|12345.6|12344.3|12346|12344.4|12341.4|12340.1|340
1634293500000|2021-10-15 10:25:00|12345.7|12344.4|12348.1|12346.8|12349.3|12347.6|12345.5|12344|338
1634293800000|2021-10-15 10:30:00|12347.9|12346.6|12350.4|12349.1|12351.3|12349.8|12347.9|12346.6|351
1634294100000|2021-10-15 10:35:00|12349.9|12348.6|12347.8|12346.5|12350.9|12349.3|12346.4|12345.1|341
1634294400000|2021-10-15 10:40:00|12347.7|12346.4|12346|12344.7|12348.6|12347|12345.7|12344|374
1634294700000|2021-10-15 10:45:00|12345.9|12344.6|12347.3|12346|12348.3|12346.9|12345.9|12344.5|301
1634295000000|2021-10-15 10:50:00|12347.4|12346.1|12348.8|12347.5|12349.3|12347.7|12347.2|12345.7|206
1634295300000|2021-10-15 10:55:00|12348.7|12347.4|12347.3|12346|12349.1|12347.4|12346.7|12345|363
1634295600000|2021-10-15 11:00:00|12347.2|12345.9|12345.7|12344.4|12348.6|12346.9|12345.5|12343.9|355
1634295900000|2021-10-15 11:05:00|12345.8|12344.5|12348.7|12347.4|12349.2|12347.8|12345.8|12344.2|252
1634296200000|2021-10-15 11:10:00|12348.1|12346.8|12344.2|12342.9|12348.5|12346.8|12344.2|12342.9|297
1634296500000|2021-10-15 11:15:00|12344.1|12342.8|12343.5|12342.2|12344.6|12343|12342.8|12341|322
1634296800000|2021-10-15 11:20:00|12343.4|12342.1|12341.9|12340.6|12344.3|12343|12341.5|12339.9|321
1634297100000|2021-10-15 11:25:00|12342|12340.7|12346.6|12345.3|12346.7|12345.4|12341.8|12340.2|303
1634297400000|2021-10-15 11:30:00|12347|12344.9|12346.5|12345.2|12347.7|12346.3|12343.8|12342.3|293
1634297700000|2021-10-15 11:35:00|12346.6|12345.3|12352|12350.7|12354.2|12352.1|12346.4|12344.8|306
1634298000000|2021-10-15 11:40:00|12351.9|12350.6|12359|12356.9|12359.7|12357.9|12351.7|12349.8|426
1634298300000|2021-10-15 11:45:00|12359.2|12357.1|12359.7|12357.6|12362.5|12360.7|12356.8|12354.8|463
1634298600000|2021-10-15 11:50:00|12359.6|12357.5|12354.8|12352.7|12361.6|12359.6|12354.2|12352.3|316
1634298900000|2021-10-15 11:55:00|12354.7|12353.4|12358.7|12356.6|12359|12357.2|12354.4|12352.6|334
1634299200000|2021-10-15 12:00:00|12358.6|12356.5|12360.3|12359|12362.6|12360.5|12357.3|12355.9|541
1634299500000|2021-10-15 12:05:00|12360.2|12358.9|12359|12357.7|12360.9|12359.3|12357.3|12355.6|471
1634299800000|2021-10-15 12:10:00|12359.1|12357.8|12362.9|12361.6|12364|12362.4|12358.9|12357.4|428
1634300100000|2021-10-15 12:15:00|12362.5|12361.2|12362.9|12361.6|12367.5|12365.7|12361.3|12359.6|547
1634300400000|2021-10-15 12:20:00|12363|12361.7|12368.9|12367.6|12371.1|12369.5|12362.8|12361.2|610
1634300700000|2021-10-15 12:25:00|12369.1|12367.8|12372.6|12365.6|12373.1|12369.8|12365.8|12364.5|533
1634301000000|2021-10-15 12:30:00|12373.3|12367.3|12366.6|12365.3|12380.2|12378.1|12366|12364.7|1016
1634301300000|2021-10-15 12:35:00|12366.9|12365.6|12370.3|12369|12371|12369.5|12364.5|12363|804
1634301600000|2021-10-15 12:40:00|12371|12368.9|12366.9|12365.6|12371|12369.4|12365.1|12363.5|874
1634301900000|2021-10-15 12:45:00|12366.4|12365.1|12369.1|12367.8|12370.4|12368.9|12366|12364.4|784
1634302200000|2021-10-15 12:50:00|12369.2|12367.9|12380|12378.7|12381.7|12380|12368.8|12367.4|937
1634302500000|2021-10-15 12:55:00|12379.9|12378.6|12385.5|12384.2|12386.6|12384.9|12379.5|12378.2|625
1634302800000|2021-10-15 13:00:00|12385.7|12383.6|12375.5|12374.2|12385.7|12383.9|12373.9|12372.6|781
1634303100000|2021-10-15 13:05:00|12375.6|12374.3|12381.5|12380.2|12382.7|12381|12375.5|12374.2|565
1634303400000|2021-10-15 13:10:00|12381.4|12380.1|12379.2|12377.9|12384.4|12382.9|12376.7|12375.4|650
1634303700000|2021-10-15 13:15:00|12379.3|12378|12369.9|12368.6|12381.2|12379.5|12369.9|12368|789
1634304000000|2021-10-15 13:20:00|12370.3|12369|12374|12372.7|12374.6|12373.3|12365.2|12363.6|869
1634304300000|2021-10-15 13:25:00|12373.9|12372.6|12375.3|12374|12377.3|12375.7|12372.4|12370.7|756
1634304600000|2021-10-15 13:30:00|12375.2|12373.9|12372.9|12371.6|12380.2|12378.4|12372.8|12371.4|1041
1634304900000|2021-10-15 13:35:00|12372.8|12371.5|12370|12367.9|12373.1|12371.6|12365.4|12363.7|1188
1634305200000|2021-10-15 13:40:00|12369.9|12368.6|12369.5|12367.4|12375.5|12373.7|12367.5|12365.8|1020
1634305500000|2021-10-15 13:45:00|12369.4|12367.3|12371.5|12370.2|12373.3|12371.6|12365.2|12363.5|954
1634305800000|2021-10-15 13:50:00|12371.4|12370.1|12373.2|12371.9|12375.5|12373.6|12371.3|12370|722
1634306100000|2021-10-15 13:55:00|12372.9|12371.6|12373.6|12371.5|12377.2|12375.1|12369.4|12367.4|687
1634306400000|2021-10-15 14:00:00|12373.4|12371.3|12369.2|12367.9|12375.8|12374.2|12367.6|12365.9|1012
1634306700000|2021-10-15 14:05:00|12368.8|12367.5|12363.5|12362.2|12372.1|12370.8|12363.1|12361.3|757
1634307000000|2021-10-15 14:10:00|12363.6|12362.3|12372.9|12371.6|12373|12371.7|12360.8|12359.1|778
1634307300000|2021-10-15 14:15:00|12373|12371.7|12377.5|12376.2|12380.7|12379.1|12372|12370.3|829
1634307600000|2021-10-15 14:20:00|12377.6|12376.3|12378.1|12376.8|12380.2|12378.9|12375.8|12373.9|691
1634307900000|2021-10-15 14:25:00|12377.9|12376.6|12390.5|12389.2|12391.8|12390.1|12377.5|12376.1|968
1634308200000|2021-10-15 14:30:00|12390.4|12389.1|12381.1|12379.8|12390.5|12389.2|12380.4|12378.9|818
1634308500000|2021-10-15 14:35:00|12380.5|12379.2|12378.9|12377.6|12383.4|12382.1|12375.7|12373.9|867
1634308800000|2021-10-15 14:40:00|12379.3|12377.2|12374.5|12372.4|12379.3|12377.6|12371.6|12369.5|817
1634309100000|2021-10-15 14:45:00|12374.4|12372.3|12361.9|12359.8|12376|12374.2|12360|12358.1|1026
1634309400000|2021-10-15 14:50:00|12362|12359.9|12357.3|12355.2|12362|12360|12356.6|12354.8|771
1634309700000|2021-10-15 14:55:00|12357.2|12355.1|12360|12358.7|12361.8|12359.7|12356.7|12355.1|917
1634310000000|2021-10-15 15:00:00|12360.1|12358.8|12358.7|12357.4|12361.3|12360|12355.7|12354.1|905
1634310300000|2021-10-15 15:05:00|12358.6|12357.3|12366.2|12364.9|12366.3|12365|12357.4|12356.1|704
1634310600000|2021-10-15 15:10:00|12366|12364.7|12366.5|12365.2|12367.1|12365.5|12363.4|12362.1|524
1634310900000|2021-10-15 15:15:00|12366.3|12365|12366.5|12365.2|12369.7|12368.1|12364.7|12363|597
1634311200000|2021-10-15 15:20:00|12366.6|12365.3|12372.4|12371.1|12372.4|12371.1|12365.7|12364.1|433
1634311500000|2021-10-15 15:25:00|12372.5|12371.2|12371|12369.7|12378.2|12376.8|12370.9|12369.4|572
1634311800000|2021-10-15 15:30:00|12370.9|12369.6|12374.9|12373.6|12375.1|12373.8|12368.9|12367.4|546
1634312100000|2021-10-15 15:35:00|12375|12373.7|12374.9|12373.6|12375.2|12373.7|12372.2|12370.9|603
1634312400000|2021-10-15 15:40:00|12374.8|12373.5|12375.7|12373.6|12376.2|12374.4|12372.6|12371|493
1634312700000|2021-10-15 15:45:00|12375.4|12374.1|12377.6|12375.5|12379|12377.3|12373.2|12371.5|535
1634313000000|2021-10-15 15:50:00|12377.3|12376|12380|12378.7|12381.6|12379.8|12376.5|12374.8|720
1634313300000|2021-10-15 15:55:00|12380.2|12378.9|12389|12387.7|12390.6|12389|12380.2|12378.5|887
1634313600000|2021-10-15 16:00:00|12389.1|12387.8|12382.6|12381.3|12389.1|12387.8|12382.5|12381.2|541
1634313900000|2021-10-15 16:05:00|12383.2|12381.9|12384.8|12383.5|12384.8|12383.5|12382.4|12381.1|430
1634314200000|2021-10-15 16:10:00|12384.7|12383.4|12388.7|12387.4|12388.9|12387.6|12384.7|12383.2|446
1634314500000|2021-10-15 16:15:00|12388.6|12387.3|12391.1|12389|12391.1|12389.2|12387.9|12386.5|492
1634314800000|2021-10-15 16:20:00|12391|12388.9|12394.1|12392.8|12394.9|12393.6|12389.8|12387.7|587
1634315100000|2021-10-15 16:25:00|12394|12392.7|12394.1|12392.8|12395.6|12394|12392.8|12391.4|541
1634315400000|2021-10-15 16:30:00|12394|12392.7|12397|12395.7|12398.5|12396.8|12393.7|12392.3|492
1634315700000|2021-10-15 16:35:00|12397.1|12395.8|12392.8|12391.5|12397.6|12396|12392.1|12390.8|468
1634316000000|2021-10-15 16:40:00|12392.7|12391.4|12392.7|12391.4|12394.2|12392.3|12389.9|12388.6|432
1634316300000|2021-10-15 16:45:00|12392.8|12391.5|12392.7|12391.4|12393.5|12392.1|12390.3|12389|467
1634316600000|2021-10-15 16:50:00|12392.6|12391.3|12394.6|12392.5|12395|12393.5|12392.5|12391.1|378
1634316900000|2021-10-15 16:55:00|12394.5|12392.4|12394.2|12392.9|12395.6|12394.3|12392.5|12391.2|319
1634317200000|2021-10-15 17:00:00|12394.1|12392.8|12389.7|12388.4|12394.2|12392.9|12389.3|12388|418
1634317500000|2021-10-15 17:05:00|12389.6|12388.3|12388.5|12387.2|12390.4|12389.1|12387.9|12386.4|532
1634317800000|2021-10-15 17:10:00|12388.4|12387.1|12390.2|12388.9|12390.6|12389.2|12388.2|12386.9|424
1634318100000|2021-10-15 17:15:00|12390.1|12388.8|12389.8|12388.5|12391.5|12390.2|12389.2|12387.9|454
1634318400000|2021-10-15 17:20:00|12389.9|12388.6|12388.1|12386.8|12390|12388.7|12388|12386.6|382
1634318700000|2021-10-15 17:25:00|12388.2|12386.9|12387.4|12386.1|12388.8|12387.5|12386.5|12385.2|387
1634319000000|2021-10-15 17:30:00|12387.3|12386|12385.8|12384.5|12387.4|12386.1|12385.6|12384.1|337
1634319300000|2021-10-15 17:35:00|12385.9|12384.6|12386.9|12385.6|12390|12388.3|12385.8|12384.5|327
1634319600000|2021-10-15 17:40:00|12387|12385.7|12386.5|12385.2|12388.2|12386.7|12386.1|12384.6|285
1634319900000|2021-10-15 17:45:00|12386.6|12385.3|12384.1|12382.8|12387.6|12385.8|12383.2|12381.9|288
1634320200000|2021-10-15 17:50:00|12383.9|12382.6|12384.8|12383.5|12385.5|12383.7|12382.9|12381.3|361
1634320500000|2021-10-15 17:55:00|12384.9|12383.6|12387.4|12386.1|12388.2|12386.9|12384.7|12383.3|216
1634320800000|2021-10-15 18:00:00|12387.3|12386|12388.9|12387.6|12389.6|12388.3|12386.2|12384.8|422
1634321100000|2021-10-15 18:05:00|12389.1|12387.8|12385.6|12384.3|12391.6|12390|12385.6|12384.1|454
1634321400000|2021-10-15 18:10:00|12385.8|12384.5|12384.1|12382.8|12386.7|12385.4|12384.1|12382.8|293
1634321700000|2021-10-15 18:15:00|12384.4|12383.1|12384.3|12383|12385.6|12384|12383.8|12382.5|247
1634322000000|2021-10-15 18:20:00|12384.4|12383.1|12386.4|12385.1|12387.5|12386.2|12384.2|12382.9|278
1634322300000|2021-10-15 18:25:00|12386.5|12385.2|12388.4|12387.1|12389.5|12387.8|12385.8|12384.5|349
1634322600000|2021-10-15 18:30:00|12388.3|12387|12391.3|12390|12393.5|12392.2|12388.3|12387|350
1634322900000|2021-10-15 18:35:00|12391.2|12389.9|12387.9|12386.6|12391.4|12390.1|12387.8|12386.5|377
1634323200000|2021-10-15 18:40:00|12387.8|12386.5|12386.4|12385.1|12389.5|12388|12386.4|12385.1|359
1634323500000|2021-10-15 18:45:00|12386.5|12385.2|12382.9|12381.6|12387.8|12386.5|12382.5|12381.2|505
1634323800000|2021-10-15 18:50:00|12382.7|12381.4|12386.1|12384.8|12386.7|12385.4|12382.7|12381.4|427
1634324100000|2021-10-15 18:55:00|12386|12384.7|12385.1|12383.8|12387.4|12386.1|12384.2|12382.6|546
1634324400000|2021-10-15 19:00:00|12385.5|12383.4|12388.2|12386.9|12388.6|12386.9|12384.2|12382.6|515
1634324700000|2021-10-15 19:05:00|12388.1|12386.8|12388|12385.9|12388.5|12386.9|12386.4|12385.1|384
1634325000000|2021-10-15 19:10:00|12387.7|12386.4|12385.9|12383.8|12388.3|12386.7|12385.2|12383.4|427
1634325300000|2021-10-15 19:15:00|12385.8|12383.7|12385|12382.9|12385.9|12384.2|12382.3|12380.7|381
1634325600000|2021-10-15 19:20:00|12385.1|12383|12382.7|12381.4|12385.7|12384.4|12382.5|12380.7|405
1634325900000|2021-10-15 19:25:00|12382.8|12381.5|12383.5|12382.2|12384.8|12383.1|12382.1|12380.4|333
1634326200000|2021-10-15 19:30:00|12383.6|12382.3|12380.5|12379.2|12384.5|12382.8|12380.4|12379.1|281
1634326500000|2021-10-15 19:35:00|12380.4|12379.1|12381|12378.9|12382.3|12380.7|12379.8|12378.4|226
1634326800000|2021-10-15 19:40:00|12381.1|12379|12380.1|12378.8|12381.7|12380|12379.7|12378.1|199
1634327100000|2021-10-15 19:45:00|12380|12378.7|12378.1|12376|12381.7|12380.1|12377|12375.2|359
1634327400000|2021-10-15 19:50:00|12377.8|12375.7|12378|12376.7|12379.7|12377.9|12377|12375.3|330
1634327700000|2021-10-15 19:55:00|12377.9|12376.6|12376.3|12375|12378.4|12376.8|12373.9|12372.1|552
1634328000000|2021-10-15 20:00:00|12376.7|12374.6|12375.3|12373.2|12376.7|12374.6|12373.9|12371.8|364
1634328300000|2021-10-15 20:05:00|12375|12372.9|12372.8|12370.7|12375.6|12373.5|12372.4|12370.3|267
1634328600000|2021-10-15 20:10:00|12372.9|12370.8|12369.3|12367.2|12372.9|12370.8|12367.3|12365.2|339
1634328900000|2021-10-15 20:15:00|12369.4|12367.3|12371|12368.9|12376.1|12374|12368.6|12366.5|252
1634329200000|2021-10-15 20:20:00|12370.9|12368.8|12368.9|12366.8|12370.9|12368.8|12368.5|12366.4|162
1634329500000|2021-10-15 20:25:00|12368.8|12366.7|12373.3|12371.2|12373.4|12371.3|12368.8|12366.7|150
1634329800000|2021-10-15 20:30:00|12373.5|12371.4|12369|12366.9|12374.9|12372.8|12368.9|12366.8|197
1634330100000|2021-10-15 20:35:00|12368.8|12366.7|12369.7|12367.6|12370|12367.9|12367.5|12365.4|143
1634330400000|2021-10-15 20:40:00|12369.9|12367.8|12368.7|12366.6|12370.1|12368.4|12368.5|12366.4|100
1634330700000|2021-10-15 20:45:00|12368.8|12366.7|12367.8|12365.7|12368.8|12366.7|12366|12363.9|150
1634331000000|2021-10-15 20:50:00|12368|12365.9|12363.8|12361.7|12368.3|12366.2|12363.3|12360.1|358
1634331300000|2021-10-15 20:55:00|12363.6|12361.5|12366.3|12359.3|12371.9|12364.9|12359.5|12355.7|244
1634500800000|2021-10-17 20:00:00|12375.1|12362.1|12375.1|12362.1|12377.5|12364.5|12375.1|12362.1|3
1634501400000|2021-10-17 20:10:00|12377.5|12364.5|12377.5|12364.5|12377.5|12364.5|12377.5|12364.5|1
1634501700000|2021-10-17 20:15:00|12375.1|12362.1|12375.1|12362.1|12375.1|12362.1|12375.1|12362.1|1
1634502300000|2021-10-17 20:25:00|12377.5|12364.5|12380|12367|12380|12367|12377.5|12364.5|2
1634502600000|2021-10-17 20:30:00|12377.5|12364.5|12380|12367|12380|12367|12375.1|12362.1|3
1634502900000|2021-10-17 20:35:00|12377.5|12364.5|12377.5|12364.5|12380|12367|12377.5|12364.5|3
1634503500000|2021-10-17 20:45:00|12375.1|12362.1|12375.1|12362.1|12375.1|12362.1|12375.1|12362.1|1
1634503800000|2021-10-17 20:50:00|12380|12367|12380|12367|12380|12367|12375.1|12362.1|3
1634504100000|2021-10-17 20:55:00|12377.5|12364.5|12378.7|12365.7|12380|12367|12377.5|12364.5|4
1634504400000|2021-10-17 21:00:00|12378.9|12365.9|12378.5|12365.5|12378.9|12365.9|12378|12365|4
1634504700000|2021-10-17 21:05:00|12378.4|12365.4|12375.8|12368.8|12379|12369.1|12372.2|12365.2|37
1634505000000|2021-10-17 21:10:00|12375.5|12368.5|12376|12369|12377.1|12370.1|12370.3|12363.3|43
1634505300000|2021-10-17 21:15:00|12377.5|12370.5|12374.8|12367.8|12378.6|12371.6|12372.6|12365.6|38
1634505600000|2021-10-17 21:20:00|12376.5|12369.5|12376.4|12369.4|12379.7|12372.7|12372.6|12365.6|40
1634505900000|2021-10-17 21:25:00|12378|12371|12376|12369|12378.3|12371.3|12375.6|12368.6|54
1634506200000|2021-10-17 21:30:00|12375.8|12368.8|12376|12369|12379.2|12372.2|12375.5|12368.5|54
1634506500000|2021-10-17 21:35:00|12375.5|12368.5|12376|12369|12378.6|12371.6|12375.1|12368.1|56
1634506800000|2021-10-17 21:40:00|12375.6|12368.6|12376.3|12369.3|12378.8|12371.8|12375.5|12368.5|68
1634507100000|2021-10-17 21:45:00|12376.2|12369.2|12376.3|12369.3|12378.6|12371.6|12374.7|12367.7|162
1634507400000|2021-10-17 21:50:00|12376.5|12369.5|12375.4|12368.4|12377.7|12370.7|12375.1|12368.1|225
1634507700000|2021-10-17 21:55:00|12376.1|12369.1|12377|12370|12378|12371|12373.3|12366.3|249
1634508000000|2021-10-17 22:00:00|12377.2|12370.2|12360.3|12355.9|12377.2|12370.2|12358|12352.9|691
1634508300000|2021-10-17 22:05:00|12360.1|12356|12352|12348.7|12364.3|12357.3|12350.4|12347.5|884
1634508600000|2021-10-17 22:10:00|12351.6|12348.3|12356.1|12351.3|12359.3|12352.3|12351.3|12347.6|659
1634508900000|2021-10-17 22:15:00|12356.2|12351.1|12356.8|12353.3|12360.1|12355.7|12354|12349.3|638
1634509200000|2021-10-17 22:20:00|12356.9|12353.7|12361.2|12359.1|12362.7|12359.2|12356.2|12352.6|614
1634509500000|2021-10-17 22:25:00|12361.3|12359|12361.1|12359|12363.4|12360.3|12360.2|12357.1|457
1634509800000|2021-10-17 22:30:00|12361.4|12358.9|12364.1|12361.8|12364.9|12362|12359.4|12357.1|541
1634510100000|2021-10-17 22:35:00|12364.4|12361.7|12364.2|12362.1|12366.1|12362.9|12363|12360.9|272
1634510400000|2021-10-17 22:40:00|12364.3|12362.2|12365.2|12362.7|12366.2|12362.8|12363.7|12361.6|207
1634510700000|2021-10-17 22:45:00|12365.1|12362.6|12365.9|12363.8|12367.1|12364.1|12364.9|12362.4|212
1634511000000|2021-10-17 22:50:00|12366.2|12363.6|12366.1|12364|12366.6|12364.2|12365.1|12362.8|218
1634511300000|2021-10-17 22:55:00|12366.3|12363.9|12368.7|12366.6|12369.2|12367.1|12365.6|12363.5|355
1634511600000|2021-10-17 23:00:00|12368.8|12366.7|12370.6|12368.5|12373.4|12371.3|12368.7|12366.6|260
1634511900000|2021-10-17 23:05:00|12370.7|12368.6|12367.2|12365.1|12370.9|12368.8|12366.8|12364.7|362
1634512200000|2021-10-17 23:10:00|12367.3|12365.2|12366.4|12364.3|12368.9|12366.8|12365.8|12363.7|232
1634512500000|2021-10-17 23:15:00|12366.2|12364.1|12367.2|12365.1|12368.1|12366|12365.9|12364.1|241
1634512800000|2021-10-17 23:20:00|12367.3|12365.2|12370.4|12368.3|12371.7|12369.6|12367.2|12365.1|293
1634513100000|2021-10-17 23:25:00|12370.3|12368.2|12369.3|12367.2|12371.8|12369.7|12369|12366.9|229
1634513400000|2021-10-17 23:30:00|12369.2|12367.1|12372.3|12370.2|12373.3|12371.2|12368.6|12366.5|217
1634513700000|2021-10-17 23:35:00|12372.2|12370.1|12371.8|12369.7|12372.5|12370.4|12370.8|12369|125
1634514000000|2021-10-17 23:40:00|12371.9|12369.8|12373.2|12371.1|12373.9|12371.8|12371|12368.9|128
1634514300000|2021-10-17 23:45:00|12373.3|12371.2|12374|12371.9|12374.6|12372.5|12373.1|12371.1|221
1634514600000|2021-10-17 23:50:00|12373.6|12372.3|12373|12370.9|12374|12372.4|12372|12370.1|200
1634514900000|2021-10-17 23:55:00|12373.1|12371|12375.6|12373.5|12375.9|12373.8|12372.1|12370.4|222
1634515200000|2021-10-18 00:00:00|12375.4|12373.3|12374.8|12373.5|12378.5|12376.8|12374.2|12372.5|528
1634515500000|2021-10-18 00:05:00|12374.9|12373.6|12373.9|12371.8|12375.4|12373.7|12372.6|12371|447
1634515800000|2021-10-18 00:10:00|12373.8|12371.7|12379.3|12378|12380.8|12379|12373.8|12371.7|361
1634516100000|2021-10-18 00:15:00|12378.9|12377.6|12378.9|12377.6|12380.5|12378.9|12377.3|12375.5|324
1634516400000|2021-10-18 00:20:00|12379|12377.7|12382|12380.7|12382.6|12380.8|12377.6|12375.9|343
1634516700000|2021-10-18 00:25:00|12381.9|12380.6|12385.1|12383|12385.4|12383.6|12381.1|12379.4|304
1634517000000|2021-10-18 00:30:00|12385|12382.9|12383.4|12382.1|12385.4|12383.7|12383.4|12381.7|199
1634517300000|2021-10-18 00:35:00|12383.5|12382.2|12384.7|12382.6|12384.9|12383.3|12382.7|12381|251
1634517600000|2021-10-18 00:40:00|12384.6|12382.5|12383.7|12381.6|12385.1|12383.8|12382.7|12380.9|195
1634517900000|2021-10-18 00:45:00|12383.5|12382.2|12382.2|12380.9|12385.1|12383.4|12382.2|12380.4|269
1634518200000|2021-10-18 00:50:00|12382.6|12380.5|12385|12382.9|12385.2|12383.4|12380.4|12378.7|347
1634518500000|2021-10-18 00:55:00|12385.1|12383|12384.3|12383|12385.5|12384|12383|12381.4|310
1634518800000|2021-10-18 01:00:00|12384.4|12383.1|12381.3|12380|12385.6|12384.3|12381.1|12379.8|504
1634519100000|2021-10-18 01:05:00|12381.4|12380.1|12380.9|12378.8|12382.7|12381.1|12378.9|12377.5|442
1634519400000|2021-10-18 01:10:00|12380.8|12378.7|12382.5|12380.4|12384.9|12383.2|12379.8|12378.2|455
1634519700000|2021-10-18 01:15:00|12382.6|12380.5|12384.6|12382.5|12385.5|12383.9|12382.4|12380.5|366
1634520000000|2021-10-18 01:20:00|12384.7|12382.6|12378.9|12377.6|12384.8|12382.7|12378.9|12377.3|385
1634520300000|2021-10-18 01:25:00|12379|12377.7|12378|12376.7|12381.2|12379.4|12376.5|12374.9|414
1634520600000|2021-10-18 01:30:00|12378.2|12376.1|12377.1|12375|12380.7|12378.8|12374.9|12372.9|629
1634520900000|2021-10-18 01:35:00|12377|12374.9|12378.2|12376.1|12378.5|12376.7|12374.1|12372.5|587
1634521200000|2021-10-18 01:40:00|12378.4|12376.3|12377.2|12375.9|12378.5|12376.7|12375.1|12373.4|432
1634521500000|2021-10-18 01:45:00|12377.3|12376|12380.3|12379|12382.3|12380.4|12377.2|12375.7|519
1634521800000|2021-10-18 01:50:00|12380.2|12378.9|12380.6|12378.5|12382.1|12380.1|12377|12375.4|394
1634522100000|2021-10-18 01:55:00|12380.5|12378.4|12382|12379.9|12382.9|12381|12379.7|12378|324
1634522400000|2021-10-18 02:00:00|12382.1|12380|12378.9|12377.6|12382.9|12380.8|12378.3|12376.4|393
1634522700000|2021-10-18 02:05:00|12379.1|12377|12379.3|12377.2|12380.9|12379.1|12377.5|12375.6|338
1634523000000|2021-10-18 02:10:00|12379.2|12377.1|12379.4|12377.3|12381.6|12379.8|12378.7|12376.9|310
1634523300000|2021-10-18 02:15:00|12379.5|12377.4|12378.5|12376.4|12381.2|12379.2|12377.4|12375.7|271
1634523600000|2021-10-18 02:20:00|12378.4|12376.3|12377.6|12376.3|12379.5|12377.8|12376.9|12375.1|225
1634523900000|2021-10-18 02:25:00|12378|12375.9|12377.1|12375.8|12378.1|12376|12376|12374|136
1634524200000|2021-10-18 02:30:00|12377.5|12375.4|12378.3|12376.2|12379.6|12377.5|12376.8|12375|228
1634524500000|2021-10-18 02:35:00|12378.5|12376.4|12378.5|12376.4|12380.2|12378.4|12377.8|12376.1|307
1634524800000|2021-10-18 02:40:00|12378.2|12376.1|12378.1|12376|12379.5|12377.8|12377.5|12375.8|234
1634525100000|2021-10-18 02:45:00|12378|12376.8|12377|12375.7|12379.3|12377.6|12377|12375.6|247
1634525400000|2021-10-18 02:50:00|12377.1|12375.8|12377.9|12376.6|12378.7|12377|12376.1|12374.4|234
1634525700000|2021-10-18 02:55:00|12378|12376.7|12379.1|12377.8|12380.9|12379.3|12378|12376.4|245
1634526000000|2021-10-18 03:00:00|12379|12377.7|12380.9|12378.8|12381.6|12379.9|12378.8|12377.1|274
1634526300000|2021-10-18 03:05:00|12381|12378.9|12384.5|12382.4|12384.7|12383|12380.5|12378.8|283
1634526600000|2021-10-18 03:10:00|12384.4|12382.3|12383.8|12381.7|12385.1|12383.6|12383.4|12381.6|195
1634526900000|2021-10-18 03:15:00|12383.9|12381.8|12385.7|12384.4|12386.4|12384.6|12383.6|12381.8|233
1634527200000|2021-10-18 03:20:00|12385.9|12384.6|12390.1|12388|12390.7|12389|12385.8|12384.5|279
1634527500000|2021-10-18 03:25:00|12389.9|12388.6|12392.2|12390.1|12393.9|12392.1|12389.5|12388|329
1634527800000|2021-10-18 03:30:00|12392.3|12390.2|12391.7|12389.6|12392.7|12390.6|12390.7|12389|182
1634528100000|2021-10-18 03:35:00|12391.8|12389.7|12391.3|12390|12392.1|12390|12389.9|12388.1|241
1634528400000|2021-10-18 03:40:00|12391.4|12390.1|12391.5|12389.4|12393.7|12391.6|12390.4|12388.7|343
1634528700000|2021-10-18 03:45:00|12391.6|12389.5|12390.4|12388.3|12392.8|12391.2|12389.7|12388|291
1634529000000|2021-10-18 03:50:00|12390.3|12388.2|12391.1|12389.8|12391.9|12390.2|12390.3|12388.2|202
1634529300000|2021-10-18 03:55:00|12391.6|12389.5|12393.1|12391|12393.2|12391.5|12391.4|12389.5|124
1634529600000|2021-10-18 04:00:00|12392.7|12391.4|12392.8|12391.5|12393.6|12391.8|12392.3|12390.6|141
1634529900000|2021-10-18 04:05:00|12393.1|12391|12393.9|12391.8|12394.4|12392.3|12392.6|12390.9|109
1634530200000|2021-10-18 04:10:00|12394|12391.9|12394.2|12392.9|12394.9|12393|12393.6|12391.7|99
1634530500000|2021-10-18 04:15:00|12394.1|12392.8|12393.6|12391.5|12394.9|12393.2|12392.9|12391.3|120
1634530800000|2021-10-18 04:20:00|12393.5|12391.4|12395.8|12394.5|12396.4|12394.6|12393.5|12391.4|214
1634531100000|2021-10-18 04:25:00|12395.7|12394.4|12395.7|12393.6|12396|12394.4|12394.3|12392.7|145
1634531400000|2021-10-18 04:30:00|12395.5|12394.2|12396.5|12394.4|12396.6|12394.5|12392.7|12391|169
1634531700000|2021-10-18 04:35:00|12396.4|12394.3|12394.7|12393.4|12397.5|12395.5|12394.6|12393.3|204
1634532000000|2021-10-18 04:40:00|12394.6|12393.3|12396.7|12394.6|12397.6|12395.9|12394.5|12392.9|169
1634532300000|2021-10-18 04:45:00|12396.6|12394.5|12395.9|12393.8|12396.6|12394.5|12395.3|12393.2|103
1634532600000|2021-10-18 04:50:00|12395.8|12393.7|12395.8|12393.7|12397.1|12395.2|12394.9|12393.2|176
1634532900000|2021-10-18 04:55:00|12395.7|12393.6|12396|12393.9|12396.1|12394.4|12394.8|12393.3|148
1634533200000|2021-10-18 05:00:00|12395.9|12393.8|12395.9|12394.6|12397.4|12395.5|12395.1|12393.4|290
1634533500000|2021-10-18 05:05:00|12395.8|12394.5|12395.2|12393.9|12397.2|12395.6|12395.1|12393.3|231
1634533800000|2021-10-18 05:10:00|12395.1|12393.8|12396.7|12394.6|12397.9|12396.2|12395.1|12393.5|250
1634534100000|2021-10-18 05:15:00|12396.8|12394.7|12396.7|12394.6|12397.3|12395.2|12394.8|12393.3|179
1634534400000|2021-10-18 05:20:00|12396.6|12394.5|12395.1|12393.8|12398|12396.1|12395.1|12393.8|248
1634534700000|2021-10-18 05:25:00|12395.2|12393.9|12395.9|12394.6|12396.3|12394.6|12395|12393.3|144
1634535000000|2021-10-18 05:30:00|12395.8|12394.5|12395.7|12394.4|12396.6|12394.9|12394.8|12393.1|265
1634535300000|2021-10-18 05:35:00|12395.8|12394.5|12398.8|12397.5|12399.6|12397.8|12395.4|12393.9|404
1634535600000|2021-10-18 05:40:00|12398.7|12397.4|12399|12397.7|12399.7|12398|12397.1|12395.6|386
1634535900000|2021-10-18 05:45:00|12399.1|12397.8|12398.7|12397.4|12401.2|12399.4|12398.3|12396.7|236
1634536200000|2021-10-18 05:50:00|12398.6|12397.3|12398.9|12397.6|12399.4|12397.7|12397.2|12395.5|204
1634536500000|2021-10-18 05:55:00|12398.7|12397.4|12400.8|12398.7|12401.6|12399.9|12397.4|12395.6|297
1634536800000|2021-10-18 06:00:00|12400.7|12398.6|12402.6|12401.3|12403.8|12402.2|12398.3|12396.7|491
1634537100000|2021-10-18 06:05:00|12402.2|12400.9|12400.4|12398.3|12404.8|12403.2|12399.4|12397.8|442
1634537400000|2021-10-18 06:10:00|12400.1|12398.8|12399.2|12397.9|12403.3|12401.6|12397.7|12396.1|405
1634537700000|2021-10-18 06:15:00|12399.1|12397.8|12403.3|12401.2|12403.3|12401.5|12398.9|12397.4|431
1634538000000|2021-10-18 06:20:00|12403.4|12401.3|12398.1|12396|12403.4|12401.8|12397.8|12395.9|455
1634538300000|2021-10-18 06:25:00|12398.2|12396.1|12404.8|12402.7|12405.3|12403.2|12396.9|12395.1|432
1634538600000|2021-10-18 06:30:00|12404.7|12402.6|12405.6|12403.5|12405.7|12404|12402.5|12400.9|450
1634538900000|2021-10-18 06:35:00|12405.5|12403.4|12408|12405.9|12409|12407.5|12404.3|12402.8|425
1634539200000|2021-10-18 06:40:00|12408.1|12406|12409.9|12407.8|12410.5|12409.2|12406.7|12405|363
1634539500000|2021-10-18 06:45:00|12409.5|12408.2|12408.4|12406.3|12410.2|12408.5|12408|12406.2|328
1634539800000|2021-10-18 06:50:00|12408.3|12406.2|12408.1|12406|12409.8|12408.4|12406.1|12404.3|344
1634540100000|2021-10-18 06:55:00|12408|12405.9|12403.3|12401.2|12408|12406.3|12402.2|12400.6|473
1634540400000|2021-10-18 07:00:00|12402.8|12401.5|12400.4|12399.1|12405.5|12403.9|12397.7|12396.1|604
1634540700000|2021-10-18 07:05:00|12400.3|12399|12399.6|12398.3|12402.6|12401.3|12398.1|12396.4|524
1634541000000|2021-10-18 07:10:00|12399.7|12398.4|12395.7|12394.4|12400.3|12398.9|12395.6|12394.3|520
1634541300000|2021-10-18 07:15:00|12395.8|12394.5|12398|12396.7|12398|12396.7|12393.5|12391.8|553
1634541600000|2021-10-18 07:20:00|12397.8|12396.5|12400.7|12399.4|12402.4|12400.8|12397.4|12396.1|502
1634541900000|2021-10-18 07:25:00|12400.4|12399.1|12398.7|12397.4|12402|12400.4|12398|12396.3|464
1634542200000|2021-10-18 07:30:00|12398.6|12397.3|12393.6|12392.3|12400.8|12399.1|12393.5|12391.9|552
1634542500000|2021-10-18 07:35:00|12393.5|12392.2|12397|12395.7|12398|12396.7|12393|12391.7|485
1634542800000|2021-10-18 07:40:00|12396.9|12395.6|12398|12396.7|12399.4|12397.8|12396.9|12395.2|490
1634543100000|2021-10-18 07:45:00|12398.2|12396.9|12398.3|12397|12400.3|12399|12397.6|12396.2|337
1634543400000|2021-10-18 07:50:00|12398.2|12396.9|12395.6|12394.3|12399.4|12398.1|12394.7|12393|348
1634543700000|2021-10-18 07:55:00|12395.7|12394.4|12392.3|12390.2|12396.2|12394.6|12391.7|12389.8|522
1634544000000|2021-10-18 08:00:00|12392.4|12390.3|12386.5|12384.4|12393.6|12391.7|12385.6|12383.9|608
1634544300000|2021-10-18 08:05:00|12386.7|12385.2|12384.8|12382.7|12387.3|12385.6|12383.6|12382.2|450
1634544600000|2021-10-18 08:10:00|12384.7|12382.6|12386.4|12385.1|12387.8|12385.9|12383.9|12382.2|346
1634544900000|2021-10-18 08:15:00|12386.3|12385|12386.4|12384.3|12388.4|12386.7|12384.5|12382.6|368
1634545200000|2021-10-18 08:20:00|12386.5|12384.4|12388.1|12386.8|12388.5|12387.1|12384.4|12382.7|324
1634545500000|2021-10-18 08:25:00|12388.3|12387|12396.3|12395|12397.7|12396.2|12388.1|12386.6|521
1634545800000|2021-10-18 08:30:00|12396.2|12394.9|12398.2|12396.1|12401.5|12399.7|12395.8|12394.2|567
1634546100000|2021-10-18 08:35:00|12398.3|12396.2|12401.1|12399|12401.7|12399.9|12396.7|12395|480
1634546400000|2021-10-18 08:40:00|12401.6|12399.8|12400.4|12399.1|12405.2|12403.9|12399.6|12397.9|575
1634546700000|2021-10-18 08:45:00|12400.9|12399.6|12402.1|12400|12402.5|12401|12399.4|12397.7|463
1634547000000|2021-10-18 08:50:00|12402|12399.9|12404|12401.9|12404.8|12403.4|12401|12399.3|424
1634547300000|2021-10-18 08:55:00|12404.1|12402|12403.1|12401.8|12405.3|12403.8|12401.1|12399.4|377
1634547600000|2021-10-18 09:00:00|12403.6|12402.3|12402|12400.7|12403.8|12402.4|12400.4|12398.7|413
1634547900000|2021-10-18 09:05:00|12401.9|12400.6|12401.9|12399.8|12402.8|12401.3|12400.4|12398.7|416
1634548200000|2021-10-18 09:10:00|12402|12399.9|12403.4|12401.3|12404.7|12403.1|12401.6|12399.8|214
1634548500000|2021-10-18 09:15:00|12403.5|12401.4|12397.6|12396.3|12403.5|12401.9|12396.7|12394.9|467
1634548800000|2021-10-18 09:20:00|12397.7|12396.4|12398.4|12396.3|12400.5|12398.7|12395.8|12394.1|384
1634549100000|2021-10-18 09:25:00|12398.3|12396.2|12395.3|12393.2|12399.2|12397.3|12395.2|12393.2|296
1634549400000|2021-10-18 09:30:00|12395.4|12393.3|12392.8|12391.5|12397|12395.3|12392.8|12391.5|347
1634549700000|2021-10-18 09:35:00|12392.9|12391.6|12394.6|12393.3|12395.3|12393.7|12392.3|12390.7|332
1634550000000|2021-10-18 09:40:00|12395|12392.9|12394.5|12392.4|12395.7|12394.1|12393.3|12391.7|420
1634550300000|2021-10-18 09:45:00|12394.1|12392.8|12392.6|12391.3|12396|12394.5|12392.6|12390.8|256
1634550600000|2021-10-18 09:50:00|12392.7|12391.4|12395.3|12394|12395.8|12394.1|12390.9|12389.5|288
1634550900000|2021-10-18 09:55:00|12395.4|12394.1|12393.3|12392|12397.5|12395.8|12393|12391.3|405
1634551200000|2021-10-18 10:00:00|12393.4|12392.1|12392.5|12391.2|12396.1|12394.5|12391.7|12390.2|290
1634551500000|2021-10-18 10:05:00|12392.1|12390.8|12395.7|12394.4|12397.8|12396|12391.2|12389.6|291
1634551800000|2021-10-18 10:10:00|12395.8|12394.5|12397.9|12396.6|12399.5|12397.8|12395.4|12393.6|414
1634552100000|2021-10-18 10:15:00|12398|12396.7|12398.9|12396.8|12400|12398.2|12397.2|12395.5|428
1634552400000|2021-10-18 10:20:00|12397.7|12396.4|12397.9|12396.6|12399.7|12398.1|12396.7|12395.1|353
1634552700000|2021-10-18 10:25:00|12398|12396.7|12397.4|12396.1|12398.5|12396.8|12396.6|12394.9|292
1634553000000|2021-10-18 10:30:00|12397.2|12395.9|12394.6|12392.5|12398.4|12396.8|12393|12391.4|305
1634553300000|2021-10-18 10:35:00|12394.5|12392.4|12394.3|12393|12396.1|12394.5|12393|12391.3|355
1634553600000|2021-10-18 10:40:00|12394.5|12392.4|12391.6|12390.3|12396.1|12394.4|12391.1|12389.8|387
1634553900000|2021-10-18 10:45:00|12391.5|12390.2|12393.4|12391.3|12394.6|12392.9|12391.5|12390.2|307
1634554200000|2021-10-18 10:50:00|12393.5|12391.4|12393.1|12391.8|12396.1|12394.4|12393.1|12391.3|288
1634554500000|2021-10-18 10:55:00|12393.2|12391.9|12391.8|12390.5|12393.6|12391.9|12389.1|12387.6|384
1634554800000|2021-10-18 11:00:00|12391.9|12390.6|12389.8|12388.5|12392.3|12391|12388.6|12387.3|343
1634555100000|2021-10-18 11:05:00|12389.9|12388.6|12390.3|12388.2|12390.9|12389.2|12388.8|12387.5|305
1634555400000|2021-10-18 11:10:00|12390.4|12388.3|12392.5|12391.2|12393.8|12392|12390|12388.3|312
1634555700000|2021-10-18 11:15:00|12392.6|12391.3|12393.7|12392.4|12394|12392.6|12391.7|12390.4|260
1634556000000|2021-10-18 11:20:00|12393.8|12392.5|12393.4|12392.1|12394|12392.5|12392.5|12390.9|237
1634556300000|2021-10-18 11:25:00|12394.2|12392.9|12393.5|12392.2|12395.4|12393.8|12392.7|12391.4|299
1634556600000|2021-10-18 11:30:00|12393.4|12392.1|12394.9|12393.6|12395.1|12393.7|12392|12390.4|295
1634556900000|2021-10-18 11:35:00|12394.8|12393.5|12397.6|12396.3|12398.2|12396.7|12393|12391.7|460
1634557200000|2021-10-18 11:40:00|12397.7|12396.4|12398.6|12397.3|12400.2|12398.6|12397.1|12395.5|400
1634557500000|2021-10-18 11:45:00|12398.5|12397.2|12401|12399.7|12402.7|12401.3|12396.4|12395.1|563
1634557800000|2021-10-18 11:50:00|12400.9|12399.6|12398.3|12396.2|12403.4|12401.7|12397.8|12396.2|390
1634558100000|2021-10-18 11:55:00|12398|12396.7|12398.3|12396.2|12399.5|12397.9|12394.8|12393.4|465
1634558400000|2021-10-18 12:00:00|12397.9|12396.6|12394.9|12393.6|12401.4|12400.1|12394.9|12393.5|702
1634558700000|2021-10-18 12:05:00|12394.4|12393.1|12396|12393.9|12397.8|12396.2|12393.5|12391.4|681
1634559000000|2021-10-18 12:10:00|12396.1|12394|12396.2|12394.1|12397.9|12396.2|12393.4|12391.9|514
1634559300000|2021-10-18 12:15:00|12396.1|12394|12396.2|12394.1|12398.8|12397.1|12393|12391.3|568
1634559600000|2021-10-18 12:20:00|12395.2|12393.9|12393.3|12392|12395.9|12394.1|12391.9|12390.3|816
1634559900000|2021-10-18 12:25:00|12393.2|12391.9|12394|12392.7|12395.3|12393.4|12389.9|12388.6|610
1634560200000|2021-10-18 12:30:00|12393.9|12392.6|12389.4|12388.1|12395.5|12393.7|12389.1|12387.4|463
1634560500000|2021-10-18 12:35:00|12390|12387.9|12386.8|12385.5|12391.8|12390.3|12384.3|12382.7|783
1634560800000|2021-10-18 12:40:00|12386.7|12385.4|12381.2|12379.9|12388.4|12387|12379.3|12377.7|538
1634561100000|2021-10-18 12:45:00|12381.4|12380.1|12391.4|12390.1|12392.7|12390.9|12381.4|12380.1|676
1634561400000|2021-10-18 12:50:00|12391.5|12390.2|12396.5|12395.2|12398.9|12397.3|12390.3|12389|832
1634561700000|2021-10-18 12:55:00|12396.4|12395.1|12396.2|12394.9|12399.9|12398.6|12394.8|12392.9|526
1634562000000|2021-10-18 13:00:00|12396.1|12394.8|12396.9|12395.6|12399.9|12398.6|12395.3|12393.8|612
1634562300000|2021-10-18 13:05:00|12396.7|12395.4|12394.9|12393.6|12400.9|12399.6|12394.5|12393.2|664
1634562600000|2021-10-18 13:10:00|12394.8|12393.5|12395.2|12393.1|12396|12393.9|12391.7|12390.4|622
1634562900000|2021-10-18 13:15:00|12395.8|12393.7|12394.8|12393.5|12396.2|12394.8|12390.7|12388.6|640
1634563200000|2021-10-18 13:20:00|12394.7|12393.4|12391.9|12390.6|12395.6|12394.1|12391.6|12390.3|555
1634563500000|2021-10-18 13:25:00|12391.8|12390.5|12382.3|12380.2|12392.7|12391.4|12382.1|12380|619
1634563800000|2021-10-18 13:30:00|12381.7|12380.4|12375.5|12374.2|12383.3|12381.2|12372.8|12371.1|1156
1634564100000|2021-10-18 13:35:00|12375.9|12373.8|12380.7|12379.4|12382.5|12381.2|12374.6|12373.1|883
1634564400000|2021-10-18 13:40:00|12380.8|12379.5|12372.1|12370.8|12381.8|12380.3|12371.9|12370.3|922
1634564700000|2021-10-18 13:45:00|12372|12370.7|12367.4|12366.1|12375.8|12374.5|12366.7|12365.1|834
1634565000000|2021-10-18 13:50:00|12367.3|12366|12375.2|12373.9|12377.6|12376|12367|12365.7|841
1634565300000|2021-10-18 13:55:00|12375.3|12374|12367.4|12366.1|12376.2|12374.4|12367.3|12366|711
1634565600000|2021-10-18 14:00:00|12367.3|12366|12368|12366.7|12372.4|12370.3|12366.8|12365.2|845
1634565900000|2021-10-18 14:05:00|12368.1|12366.8|12364.2|12362.9|12369.1|12367.8|12364.1|12362.5|628
1634566200000|2021-10-18 14:10:00|12364.7|12363.4|12366.4|12365.1|12366.9|12365.5|12363.3|12361.8|574
1634566500000|2021-10-18 14:15:00|12366.5|12365.2|12362.9|12361.6|12370.6|12369.3|12362.8|12361.5|663
1634566800000|2021-10-18 14:20:00|12363.3|12362|12361.9|12360.6|12365.2|12363.7|12360.9|12359.6|546
1634567100000|2021-10-18 14:25:00|12362.1|12360.8|12356.5|12355.2|12362.2|12360.9|12354.4|12353.1|528
1634567400000|2021-10-18 14:30:00|12356.4|12355.1|12352.3|12351|12362.4|12360.3|12351.8|12350.5|674
1634567700000|2021-10-18 14:35:00|12352.4|12351.1|12357.4|12356.1|12358.1|12356.3|12351.9|12350.6|654
1634568000000|2021-10-18 14:40:00|12357.9|12355.8|12363.3|12362|12365.3|12363.8|12357.4|12355.5|807
1634568300000|2021-10-18 14:45:00|12363.2|12361.9|12364.2|12362.9|12367.7|12366.2|12363.1|12361.8|588
1634568600000|2021-10-18 14:50:00|12364.4|12363.1|12368.8|12367.5|12370.2|12368.6|12364.2|12362.9|572
1634568900000|2021-10-18 14:55:00|12368.9|12367.6|12368.4|12367.1|12370.3|12369|12363.8|12361.8|709
1634569200000|2021-10-18 15:00:00|12368.5|12367.2|12371.6|12369.5|12372.1|12370.8|12366.3|12364.8|574
1634569500000|2021-10-18 15:05:00|12371.7|12369.6|12371.9|12370.6|12372.7|12371.4|12368.9|12367.6|446
1634569800000|2021-10-18 15:10:00|12371.7|12370.4|12373.4|12372.1|12373.6|12372.2|12369.3|12367.8|482
1634570100000|2021-10-18 15:15:00|12373.8|12371.7|12368.1|12366.8|12373.8|12372.2|12367.6|12366.3|514
1634570400000|2021-10-18 15:20:00|12368.3|12367|12368.8|12367.5|12370.7|12369.4|12366|12364.7|425
1634570700000|2021-10-18 15:25:00|12368.7|12367.4|12371.3|12370|12371.7|12370.1|12367.1|12365.8|381
1634571000000|2021-10-18 15:30:00|12371.4|12370.1|12367.9|12366.6|12374.2|12372.9|12366.7|12365.4|585
1634571300000|2021-10-18 15:35:00|12367.8|12366.5|12368.6|12367.3|12372.4|12370.8|12366.7|12364.9|394
1634571600000|2021-10-18 15:40:00|12368.4|12367.1|12371.3|12370|12374.4|12373.1|12368|12366.7|448
1634571900000|2021-10-18 15:45:00|12371.4|12370.1|12368.8|12367.5|12371.7|12370.4|12367.2|12365.6|382
1634572200000|2021-10-18 15:50:00|12368.9|12367.6|12365.8|12364.5|12368.9|12367.6|12365.6|12364.2|355
1634572500000|2021-10-18 15:55:00|12366.2|12364.9|12363.2|12361.9|12366.6|12365.3|12362.5|12361.2|297
1634572800000|2021-10-18 16:00:00|12362.9|12361.6|12362.3|12361|12364.5|12363.1|12361.8|12360.5|394
1634573100000|2021-10-18 16:05:00|12362.4|12361.1|12363.5|12362.2|12364.4|12363|12361.1|12359.8|402
1634573400000|2021-10-18 16:10:00|12363.6|12362.3|12364.4|12363.1|12365.2|12363.9|12361.4|12360.1|269
1634573700000|2021-10-18 16:15:00|12364.3|12363|12364.4|12363.1|12366.1|12364.7|12363.5|12362.2|410
1634574000000|2021-10-18 16:20:00|12364.3|12363|12362.3|12361|12364.5|12363.2|12360.5|12359.2|327
1634574300000|2021-10-18 16:25:00|12362.2|12360.9|12363.3|12362|12364.7|12363|12361.8|12360.3|256
1634574600000|2021-10-18 16:30:00|12363.5|12362.2|12364.4|12363.1|12365.3|12364|12362.8|12361.5|248
1634574900000|2021-10-18 16:35:00|12364.3|12363|12365.9|12363.8|12366.1|12364.8|12362.5|12361.2|317
1634575200000|2021-10-18 16:40:00|12366|12363.9|12365.1|12363.8|12366|12364.7|12362.6|12360.9|296
1634575500000|2021-10-18 16:45:00|12365.2|12363.9|12366.6|12365.3|12367.7|12366.4|12365.1|12363.8|309
1634575800000|2021-10-18 16:50:00|12366.7|12365.4|12368.9|12367.6|12371.3|12370|12366.3|12365|336
1634576100000|2021-10-18 16:55:00|12369|12367.7|12367.9|12366.6|12370.5|12369.2|12367.7|12366.3|375
1634576400000|2021-10-18 17:00:00|12368|12366.7|12368.1|12366.8|12369.9|12368.6|12367.3|12366|323
1634576700000|2021-10-18 17:05:00|12368|12366.7|12368.2|12366.9|12369.8|12368.5|12367.3|12365.7|248
1634577000000|2021-10-18 17:10:00|12368.1|12366.8|12370.9|12369.6|12371.8|12370|12367.2|12365.9|288
1634577300000|2021-10-18 17:15:00|12371.1|12369.8|12371.8|12370.5|12372.3|12370.9|12370.4|12369.1|242
1634577600000|2021-10-18 17:20:00|12371.7|12370.4|12375.2|12373.9|12375.7|12374.2|12370.6|12369.3|342
1634577900000|2021-10-18 17:25:00|12375.3|12374|12374.9|12372.8|12375.3|12374|12372|12370.2|273
1634578200000|2021-10-18 17:30:00|12374.5|12373.2|12377.4|12375.3|12378.4|12376.9|12374|12372.5|284
1634578500000|2021-10-18 17:35:00|12377.3|12375.2|12376.7|12375.4|12378.2|12376.9|12376|12374.3|173
1634578800000|2021-10-18 17:40:00|12376.8|12375.5|12373.5|12372.2|12377.1|12375.5|12373.1|12371.8|186
1634579100000|2021-10-18 17:45:00|12373.4|12372.1|12373.4|12372.1|12374.3|12373|12372.4|12371.1|211
1634579400000|2021-10-18 17:50:00|12373.3|12372|12371.3|12370|12373.6|12372.3|12371.2|12369.9|149
1634579700000|2021-10-18 17:55:00|12371.4|12370.1|12373.8|12372.5|12374.5|12373.2|12371.4|12370.1|244
1634580000000|2021-10-18 18:00:00|12373.7|12372.4|12375.9|12374.6|12376.9|12375.6|12373.4|12372.1|326
1634580300000|2021-10-18 18:05:00|12376.1|12374.8|12377.6|12376.3|12378.6|12377.2|12375.6|12374.3|318
1634580600000|2021-10-18 18:10:00|12377.7|12376.4|12378.8|12377.5|12381|12379.7|12377.7|12376.3|399
1634580900000|2021-10-18 18:15:00|12378.7|12377.4|12381.3|12380|12381.5|12380|12377.7|12376.4|329
1634581200000|2021-10-18 18:20:00|12381.2|12379.9|12381.6|12380.3|12382.1|12380.7|12380.1|12378.8|294
1634581500000|2021-10-18 18:25:00|12381.5|12380.2|12380.9|12379.6|12382.1|12380.6|12378.9|12377.6|305
1634581800000|2021-10-18 18:30:00|12381.2|12379.9|12381.6|12380.3|12382.1|12380.8|12379.9|12378.6|269
1634582100000|2021-10-18 18:35:00|12381.4|12380.1|12381.3|12380|12382.1|12380.8|12381.1|12379.7|214
1634582400000|2021-10-18 18:40:00|12381.2|12379.9|12381.4|12380.1|12382.3|12381|12380.9|12379.6|189
1634582700000|2021-10-18 18:45:00|12381.7|12380.4|12380.9|12379.6|12383.1|12381.8|12380.7|12379.4|173
1634583000000|2021-10-18 18:50:00|12380.8|12379.5|12381.4|12379.3|12382.7|12381|12379.5|12378.2|227
1634583300000|2021-10-18 18:55:00|12381.1|12379.8|12377.3|12376|12381.1|12379.8|12376.7|12375.1|337
1634583600000|2021-10-18 19:00:00|12377.5|12376.2|12376.4|12375.1|12379.5|12377.8|12375.9|12374.6|330
1634583900000|2021-10-18 19:05:00|12376.7|12375.4|12380.6|12378.5|12380.7|12379|12376.1|12374.8|237
1634584200000|2021-10-18 19:10:00|12380.5|12378.4|12380.7|12379.4|12381.5|12380.2|12378.6|12377.3|215
1634584500000|2021-10-18 19:15:00|12380.2|12378.9|12377.9|12375.8|12380.5|12379.2|12376.8|12375.5|238
1634584800000|2021-10-18 19:20:00|12377.8|12375.7|12376.2|12374.9|12378|12376.4|12376|12374.5|248
1634585100000|2021-10-18 19:25:00|12376.1|12374.8|12380.1|12378.8|12380.9|12379.4|12376.1|12374.8|252
1634585400000|2021-10-18 19:30:00|12380.5|12379.2|12380.6|12379.3|12381.2|12379.5|12379.4|12377.7|229
1634585700000|2021-10-18 19:35:00|12380.7|12379.4|12380|12378.7|12382.2|12380.9|12380|12378.7|196
1634586000000|2021-10-18 19:40:00|12380.1|12378.8|12378.3|12377|12380.7|12379.1|12378.1|12376.6|189
1634586300000|2021-10-18 19:45:00|12378.2|12376.9|12382.9|12381.6|12384.9|12383.2|12377.5|12376.2|325
1634586600000|2021-10-18 19:50:00|12382.7|12381.4|12380.6|12379.3|12384.3|12383|12379|12377.7|469
1634586900000|2021-10-18 19:55:00|12380.5|12379.2|12381.9|12380.6|12386|12384.3|12380.5|12379.2|550
1634587200000|2021-10-18 20:00:00|12382.7|12381.4|12379.1|12377.8|12384|12382.6|12378|12376.4|469
1634587500000|2021-10-18 20:05:00|12379|12377.7|12381.5|12380.2|12381.6|12380.2|12379|12377.5|176
1634587800000|2021-10-18 20:10:00|12381.6|12380.3|12379.4|12377.3|12381.7|12380.4|12379.2|12377.3|179
1634588100000|2021-10-18 20:15:00|12379.6|12377.5|12380.3|12378.2|12380.3|12378.5|12378.9|12377.1|108
1634588400000|2021-10-18 20:20:00|12380|12377.9|12380.3|12379|12380.7|12379.1|12379.4|12377.9|85
1634588700000|2021-10-18 20:25:00|12380.4|12379.1|12381.7|12380.4|12382.8|12380.7|12380.2|12378.4|175
1634589000000|2021-10-18 20:30:00|12382.2|12380.1|12379.4|12377.3|12382.3|12380.7|12378.8|12377|180
1634589300000|2021-10-18 20:35:00|12379.5|12377.4|12379.6|12377.5|12379.8|12378.1|12378.8|12377|176
1634589600000|2021-10-18 20:40:00|12379.5|12377.4|12378.1|12376|12379.6|12378.2|12377.8|12375.9|281
1634589900000|2021-10-18 20:45:00|12378|12375.9|12380.1|12378|12380.3|12378.2|12376.9|12374.8|286
1634590200000|2021-10-18 20:50:00|12380|12377.9|12378.6|12376.5|12380.3|12378.2|12377.5|12375.4|290
1634590500000|2021-10-18 20:55:00|12379|12376.9|12382.2|12375.6|12382.2|12379.8|12379|12375.6|275
1634590800000|2021-10-18 21:00:00|12382.4|12375.5|12380.7|12373.7|12382.9|12375.9|12380.6|12373.6|34
1634591100000|2021-10-18 21:05:00|12382.3|12375.3|12380.8|12373.8|12382.3|12375.3|12376.8|12369.8|126
1634591400000|2021-10-18 21:10:00|12381.2|12374.2|12379.1|12372.1|12382.7|12375.7|12378|12371|64
1634591700000|2021-10-18 21:15:00|12378.5|12371.5|12379|12372|12380.2|12373.2|12378.3|12371.3|76
1634592000000|2021-10-18 21:20:00|12379.8|12372.8|12379|12372|12380.6|12373.6|12378.2|12371.2|84
1634592300000|2021-10-18 21:25:00|12378.9|12371.9|12379.6|12372.6|12380.6|12373.6|12378.1|12371.1|81
1634592600000|2021-10-18 21:30:00|12379.5|12372.5|12379.1|12373|12379.7|12374.1|12378.4|12371.4|127
1634592900000|2021-10-18 21:35:00|12379.2|12372.1|12379.6|12372.6|12380|12373.9|12378.8|12371.8|131
1634593200000|2021-10-18 21:40:00|12379.1|12373.1|12381.5|12376|12382.2|12376.5|12378.8|12371.8|166
1634593500000|2021-10-18 21:45:00|12379.7|12376.2|12381.2|12375.2|12381.6|12377|12379.5|12374.2|247
1634593800000|2021-10-18 21:50:00|12381.1|12375|12379.9|12375.9|12381.4|12377|12378.7|12374.4|180
1634594100000|2021-10-18 21:55:00|12379.7|12375.4|12380.6|12373.6|12382.3|12377.9|12377.5|12372.1|393
1634594400000|2021-10-18 22:00:00|12380.7|12373.7|12380.5|12375.1|12381.7|12375.4|12377.9|12372.7|522
1634594700000|2021-10-18 22:05:00|12380.6|12375.3|12379.4|12375.3|12380.8|12376.6|12377.5|12372.6|530
1634595000000|2021-10-18 22:10:00|12379.5|12375.8|12382.5|12377.1|12382.6|12378.5|12378.5|12373.6|400
1634595300000|2021-10-18 22:15:00|12382.9|12377|12380.5|12378.4|12383.5|12379.1|12379.9|12375.9|271
1634595600000|2021-10-18 22:20:00|12380.4|12378.3|12382.3|12380.2|12384|12380.5|12380.1|12376.4|234
1634595900000|2021-10-18 22:25:00|12382.5|12380.4|12380.9|12378.8|12382.6|12380.5|12380.6|12378.5|158
1634596200000|2021-10-18 22:30:00|12380.8|12378.7|12382.1|12380|12383.3|12381.2|12380.3|12378.2|164
1634596500000|2021-10-18 22:35:00|12381.3|12379.5|12382.2|12380.1|12382.6|12380.5|12380.9|12378.8|139
1634596800000|2021-10-18 22:40:00|12382|12379.9|12382.9|12380.8|12383.4|12381.3|12381.6|12379.8|144
1634597100000|2021-10-18 22:45:00|12382.7|12380.6|12382.8|12380.7|12383.6|12381.5|12382.5|12380.4|139
1634597400000|2021-10-18 22:50:00|12382.7|12380.6|12382.4|12380.3|12383.5|12381.4|12381.9|12379.8|110
1634597700000|2021-10-18 22:55:00|12382.3|12380.2|12383.7|12381.6|12384|12381.9|12382.3|12380.2|122
1634598000000|2021-10-18 23:00:00|12383.6|12381.5|12381.6|12379.5|12383.9|12381.8|12381.4|12379.3|198
1634598300000|2021-10-18 23:05:00|12381.1|12379|12381.7|12379.6|12382.1|12380.2|12380.8|12378.7|152
1634598600000|2021-10-18 23:10:00|12381.9|12379.8|12380.4|12378.3|12381.9|12379.8|12379.7|12378|91
1634598900000|2021-10-18 23:15:00|12380.3|12378.2|12379.6|12377.5|12381.1|12379.1|12379.5|12377.4|119
1634599200000|2021-10-18 23:20:00|12379.5|12377.4|12378.8|12376.7|12380.8|12378.7|12378.7|12376.6|136
1634599500000|2021-10-18 23:25:00|12378.7|12376.6|12380.1|12378|12381|12378.9|12378.7|12376.6|125
1634599800000|2021-10-18 23:30:00|12380|12377.9|12379.4|12377.3|12380|12377.9|12378.4|12376.3|120
1634600100000|2021-10-18 23:35:00|12379.3|12377.2|12378.7|12377.4|12379.3|12377.5|12378.1|12376.3|120
1634600400000|2021-10-18 23:40:00|12379|12376.9|12377.2|12375.1|12379.2|12377.1|12376.7|12374.6|186
1634600700000|2021-10-18 23:45:00|12377.1|12375|12376.1|12374.8|12378.3|12376.2|12376|12374.3|132
1634601000000|2021-10-18 23:50:00|12376|12374.7|12375.3|12373.2|12377.1|12375|12374.9|12373|178
1634601300000|2021-10-18 23:55:00|12375.4|12373.3|12373.9|12371.8|12375.8|12373.9|12373.7|12371.6|157
1634601600000|2021-10-19 00:00:00|12373.8|12371.7|12370.2|12368.1|12373.9|12372.1|12368.7|12366.9|362
1634601900000|2021-10-19 00:05:00|12370.3|12368.2|12371.3|12369.2|12373.3|12371.2|12370.2|12368.1|220
1634602200000|2021-10-19 00:10:00|12370.9|12369.6|12369.3|12367.2|12371.5|12369.7|12368.4|12366.8|179
1634602500000|2021-10-19 00:15:00|12368.8|12367.5|12366.7|12365.4|12369.4|12367.6|12365.2|12363.4|352
1634602800000|2021-10-19 00:20:00|12366.6|12365.3|12366.9|12364.8|12368.5|12366.9|12365.8|12364|286
1634603100000|2021-10-19 00:25:00|12367|12364.9|12366.7|12365.4|12367.4|12365.6|12365.4|12363.6|246
1634603400000|2021-10-19 00:30:00|12367|12364.9|12367.6|12366.3|12368.2|12366.3|12366.1|12364.3|160
1634603700000|2021-10-19 00:35:00|12367.7|12366.4|12373|12371.7|12373.8|12372.5|12367.5|12366|330
1634604000000|2021-10-19 00:40:00|12373.3|12371.2|12369.1|12367|12374.4|12372.7|12368.5|12366.9|227
1634604300000|2021-10-19 00:45:00|12369.2|12367.1|12367.6|12365.5|12371.3|12369.5|12367.5|12365.4|274
1634604600000|2021-10-19 00:50:00|12367.5|12365.4|12370.3|12368.2|12371|12369.5|12367.5|12365.4|280
1634604900000|2021-10-19 00:55:00|12370.5|12368.4|12364.6|12363.3|12371|12368.9|12364.2|12362.6|356
1634605200000|2021-10-19 01:00:00|12364.5|12363.2|12366.2|12364.1|12367.2|12365.1|12364.1|12362.4|433
1634605500000|2021-10-19 01:05:00|12366.3|12364.2|12365.8|12363.7|12367.8|12366.1|12364.8|12362.7|334
1634605800000|2021-10-19 01:10:00|12365.7|12364.4|12366.1|12364|12367.2|12365.5|12365.1|12363.1|374
1634606100000|2021-10-19 01:15:00|12366.2|12364.1|12366.8|12365.5|12368.8|12367.1|12365.2|12363.4|334
1634606400000|2021-10-19 01:20:00|12367.2|12365.1|12368.7|12366.6|12369.9|12367.8|12365.8|12364.1|283
1634606700000|2021-10-19 01:25:00|12368.3|12367|12366.6|12364.5|12368.9|12367.2|12366.2|12364.3|252
1634607000000|2021-10-19 01:30:00|12366.7|12364.6|12365|12362.9|12367.3|12365.6|12364.4|12362.5|385
1634607300000|2021-10-19 01:35:00|12365.1|12363|12363.2|12361.9|12365.5|12363.7|12362.9|12361.2|284
1634607600000|2021-10-19 01:40:00|12363.4|12361.3|12356.1|12354.8|12364.1|12362.3|12356|12354.2|432
1634607900000|2021-10-19 01:45:00|12356|12354.7|12354.4|12352.3|12356.5|12354.8|12351.9|12349.8|493
1634608200000|2021-10-19 01:50:00|12354.3|12352.2|12352.4|12350.3|12355.4|12353.4|12352|12349.9|561
1634608500000|2021-10-19 01:55:00|12352.2|12350.1|12354.6|12352.5|12354.8|12352.7|12351.1|12349.2|351
1634608800000|2021-10-19 02:00:00|12354.5|12352.4|12353.2|12351.1|12356.4|12354.6|12352.9|12350.8|301
1634609100000|2021-10-19 02:05:00|12353.1|12351|12357.7|12356.4|12358.6|12356.9|12351.9|12350|229
1634609400000|2021-10-19 02:10:00|12357.3|12356|12355.7|12353.6|12358.8|12356.9|12355.3|12353.6|271
1634609700000|2021-10-19 02:15:00|12355.8|12353.7|12354.3|12352.2|12356.4|12354.4|12354.3|12352.2|171
1634610000000|2021-10-19 02:20:00|12354.4|12352.3|12357.2|12355.9|12359.4|12357.6|12354.3|12352.2|270
1634610300000|2021-10-19 02:25:00|12357.5|12355.4|12355.7|12353.6|12357.7|12356|12355.4|12353.5|159
1634610600000|2021-10-19 02:30:00|12355.6|12353.5|12355.2|12353.1|12355.9|12354.3|12352.1|12350.5|201
1634610900000|2021-10-19 02:35:00|12355.1|12353|12353.3|12352|12355.2|12353.3|12352.9|12351|221
1634611200000|2021-10-19 02:40:00|12353.2|12351.9|12353.3|12352|12354.6|12352.8|12352.8|12350.9|183
1634611500000|2021-10-19 02:45:00|12353.2|12351.9|12351.9|12349.8|12354.3|12352.5|12351.6|12349.7|228
1634611800000|2021-10-19 02:50:00|12351.5|12350.2|12351.9|12350.6|12352.9|12351.2|12351.2|12349.5|188
1634612100000|2021-10-19 02:55:00|12351.8|12350.5|12349|12346.9|12352.3|12350.5|12348.6|12346.7|258
1634612400000|2021-10-19 03:00:00|12349.1|12347|12349.9|12347.8|12350.4|12348.6|12348.4|12346.5|226
1634612700000|2021-10-19 03:05:00|12349.4|12348.1|12353.1|12351.8|12353.5|12352.1|12349.4|12347.5|218
1634613000000|2021-10-19 03:10:00|12353.2|12351.9|12353.3|12351.2|12353.4|12351.9|12350.6|12349.1|213
1634613300000|2021-10-19 03:15:00|12352.9|12350.8|12355.5|12353.4|12355.8|12354|12352.8|12350.7|229
1634613600000|2021-10-19 03:20:00|12355.6|12353.5|12354.9|12352.8|12355.9|12354.1|12354|12352.4|144
1634613900000|2021-10-19 03:25:00|12355|12352.9|12355.4|12354.1|12356|12354.4|12353.9|12352.3|135
1634614200000|2021-10-19 03:30:00|12355.5|12354.2|12355.7|12353.6|12356.2|12354.5|12353.9|12352.2|184
1634614500000|2021-10-19 03:35:00|12355.8|12353.7|12352.2|12350.9|12355.8|12354.1|12351.5|12349.4|263
1634614800000|2021-10-19 03:40:00|12352.7|12350.6|12350.2|12348.1|12352.7|12350.6|12349.4|12347.4|236
1634615100000|2021-10-19 03:45:00|12350.1|12348|12348.8|12347.5|12350.5|12348.7|12348|12346.4|181
1634615400000|2021-10-19 03:50:00|12349.5|12347.4|12347.2|12345.9|12349.6|12347.8|12347|12345.3|145
1634615700000|2021-10-19 03:55:00|12347.1|12345.8|12347.8|12346.5|12348.3|12346.6|12345.6|12343.9|159
1634616000000|2021-10-19 04:00:00|12347.9|12346.6|12346.6|12344.5|12349.2|12347.3|12345.4|12343.7|178
1634616300000|2021-10-19 04:05:00|12346.7|12344.6|12348|12346.7|12348.7|12346.8|12346.4|12344.6|169
1634616600000|2021-10-19 04:10:00|12347.9|12346.6|12344.2|12342.9|12348.4|12346.7|12344.2|12342.5|171
1634616900000|2021-10-19 04:15:00|12344.3|12343|12344.4|12342.3|12344.9|12343.3|12342.5|12340.6|269
1634617200000|2021-10-19 04:20:00|12344.3|12342.2|12344.3|12342.2|12344.6|12342.9|12343.2|12341.5|135
1634617500000|2021-10-19 04:25:00|12344.2|12342.1|12343.8|12341.7|12344.8|12343|12343.2|12341.4|183
1634617800000|2021-10-19 04:30:00|12343.7|12341.6|12344.4|12342.3|12344.9|12343.2|12343.3|12341.4|141
1634618100000|2021-10-19 04:35:00|12344.5|12342.4|12346.4|12345.1|12347.6|12345.7|12344|12342.2|183
1634618400000|2021-10-19 04:40:00|12346.8|12344.7|12348.2|12346.9|12349.9|12348.3|12346.4|12344.6|189
1634618700000|2021-10-19 04:45:00|12348.4|12347.1|12348.4|12346.3|12349.4|12347.6|12347|12345.2|126
1634619000000|2021-10-19 04:50:00|12348.3|12346.2|12349.8|12347.7|12350.6|12348.8|12348.3|12346.2|211
1634619300000|2021-10-19 04:55:00|12349.9|12347.8|12350.2|12348.9|12350.7|12349.1|12349.3|12347.6|123
1634619600000|2021-10-19 05:00:00|12350.1|12348.8|12350.1|12348|12351|12349|12348.3|12346.5|203
1634619900000|2021-10-19 05:05:00|12349.8|12347.7|12348.4|12347.1|12350.2|12348.6|12348|12346.2|141
1634620200000|2021-10-19 05:10:00|12348.7|12346.6|12344.9|12342.8|12348.8|12346.8|12344.6|12342.8|241
1634620500000|2021-10-19 05:15:00|12345.1|12343|12343.8|12342.5|12345.2|12343.1|12342.6|12341.2|135
1634620800000|2021-10-19 05:20:00|12344.2|12342.1|12345|12342.9|12345.2|12343.4|12343.8|12342.1|149
1634621100000|2021-10-19 05:25:00|12345.1|12343|12343|12341.7|12346|12344.4|12342.6|12340.9|169
1634621400000|2021-10-19 05:30:00|12342.9|12341.6|12342.1|12340|12343.4|12341.8|12341.3|12339.7|220
1634621700000|2021-10-19 05:35:00|12342|12339.9|12342|12340.7|12343.7|12342.1|12341.4|12339.8|214
1634622000000|2021-10-19 05:40:00|12342.1|12340.8|12338.3|12336.2|12342.8|12341|12337.7|12335.8|241
1634622300000|2021-10-19 05:45:00|12338.4|12336.3|12338.5|12337.2|12339.8|12338.2|12337.3|12336|254
1634622600000|2021-10-19 05:50:00|12339.1|12337|12336.3|12334.2|12339.8|12338|12335.8|12334|265
1634622900000|2021-10-19 05:55:00|12336|12334.7|12336.5|12334.4|12337.7|12335.9|12335.7|12334|254
1634623200000|2021-10-19 06:00:00|12336.7|12334.6|12334.2|12332.9|12338.4|12336.5|12333.4|12331.3|469
1634623500000|2021-10-19 06:05:00|12334.1|12332.8|12338.4|12337.1|12339.9|12338.1|12333.9|12332.3|438
1634623800000|2021-10-19 06:10:00|12338.5|12337.2|12339.6|12337.5|12339.8|12338.1|12336.9|12335.3|441
1634624100000|2021-10-19 06:15:00|12339.7|12337.6|12333|12330.9|12340.5|12339|12332.7|12330.6|391
1634624400000|2021-10-19 06:20:00|12332.9|12330.8|12335.7|12333.6|12335.7|12334.3|12332.4|12330.6|293
1634624700000|2021-10-19 06:25:00|12335.5|12334.2|12332.4|12330.3|12335.5|12334.2|12332|12330.2|267
1634625000000|2021-10-19 06:30:00|12332.5|12330.4|12330.6|12329.3|12333.6|12331.8|12329.6|12327.8|478
1634625300000|2021-10-19 06:35:00|12330.7|12329.4|12332.5|12331.2|12336.3|12334.5|12330.1|12328.4|472
1634625600000|2021-10-19 06:40:00|12332.8|12330.7|12329.9|12328.6|12333|12331.2|12329.5|12327.8|450
1634625900000|2021-10-19 06:45:00|12330.3|12328.2|12330.7|12328.6|12331|12329.2|12326.8|12325.2|503
1634626200000|2021-10-19 06:50:00|12330.3|12329|12328.5|12327.2|12331.9|12330.1|12327.7|12326.2|389
1634626500000|2021-10-19 06:55:00|12328.6|12327.3|12328.5|12327.2|12331|12329.7|12327.3|12326|513
1634626800000|2021-10-19 07:00:00|12328.4|12327.1|12324.4|12322.3|12331.3|12329.4|12322.6|12320.9|702
1634627100000|2021-10-19 07:05:00|12324.3|12322.2|12325.2|12323.9|12327.9|12326.4|12323.9|12322.2|662
1634627400000|2021-10-19 07:10:00|12325.3|12324|12323.5|12321.4|12325.8|12324.3|12322.3|12320.4|509
1634627700000|2021-10-19 07:15:00|12323.6|12321.5|12327|12325.7|12329.1|12327.5|12322.7|12320.9|514
1634628000000|2021-10-19 07:20:00|12326.9|12325.6|12324|12321.9|12328.8|12326.7|12323.7|12321.8|493
1634628300000|2021-10-19 07:25:00|12323.8|12321.7|12323|12320.9|12324.8|12323.2|12321.7|12320.1|570
1634628600000|2021-10-19 07:30:00|12323.1|12321|12325.8|12323.7|12328|12326.2|12321.9|12320.3|595
1634628900000|2021-10-19 07:35:00|12325.9|12323.8|12330.4|12328.3|12330.4|12328.6|12325.4|12323.5|596
1634629200000|2021-10-19 07:40:00|12330.3|12328.2|12331.3|12329.2|12332.3|12330.6|12328.9|12326.8|542
1634629500000|2021-10-19 07:45:00|12331.1|12329|12328.6|12327.3|12332|12329.9|12325.8|12324.1|518
1634629800000|2021-10-19 07:50:00|12328.5|12327.2|12326.5|12324.4|12330.2|12328.5|12326.2|12324.4|442
1634630100000|2021-10-19 07:55:00|12326.6|12324.5|12335.3|12333.2|12335.6|12333.5|12323.9|12322.1|525
1634630400000|2021-10-19 08:00:00|12335.5|12333.4|12326.4|12325.1|12335.5|12333.6|12324.7|12322.6|581
1634630700000|2021-10-19 08:05:00|12326.8|12324.7|12321.9|12319.8|12328.4|12326.5|12321.1|12319.6|511
1634631000000|2021-10-19 08:10:00|12322|12319.9|12325.2|12323.1|12326.6|12324.8|12321|12319.4|403
1634631300000|2021-10-19 08:15:00|12325.3|12323.2|12325|12322.9|12326|12323.9|12321.1|12319.1|478
1634631600000|2021-10-19 08:20:00|12324.9|12322.8|12323.4|12321.3|12327|12324.9|12323|12321|433
1634631900000|2021-10-19 08:25:00|12323.5|12321.4|12324.2|12322.1|12326.2|12324.3|12322.4|12320.6|345
1634632200000|2021-10-19 08:30:00|12324.1|12322|12325.8|12323.7|12327.6|12325.8|12322.9|12321.6|367
1634632500000|2021-10-19 08:35:00|12325.7|12323.6|12328.3|12326.2|12328.4|12326.8|12324.5|12322.6|384
1634632800000|2021-10-19 08:40:00|12328.2|12326.1|12326|12323.9|12328.6|12326.9|12324.1|12322.3|298
1634633100000|2021-10-19 08:45:00|12325.9|12323.8|12325.5|12324.2|12326.2|12324.6|12324.7|12323.2|245
1634633400000|2021-10-19 08:50:00|12325.9|12323.8|12326.5|12324.4|12328.9|12327.6|12325.1|12323.2|459
1634633700000|2021-10-19 08:55:00|12326.4|12324.3|12321.5|12320.2|12327.7|12325.6|12320.9|12319.4|388
1634634000000|2021-10-19 09:00:00|12322|12320.7|12321.1|12319.8|12324.3|12322.3|12320.7|12319.2|428
1634634300000|2021-10-19 09:05:00|12321|12319.7|12321.7|12320.4|12322.7|12321.3|12320.7|12319.2|349
1634634600000|2021-10-19 09:10:00|12321.8|12320.5|12321.3|12320|12322.5|12320.7|12320.7|12319.2|262
1634634900000|2021-10-19 09:15:00|12321.4|12320.1|12321|12319.7|12323.1|12321.5|12320.8|12319.4|267
1634635200000|2021-10-19 09:20:00|12320.9|12319.6|12322|12320.7|12322.3|12320.8|12320.5|12319|253
1634635500000|2021-10-19 09:25:00|12321.9|12320.6|12321.1|12319.8|12322.4|12320.8|12321|12319.4|205
1634635800000|2021-10-19 09:30:00|12321.2|12319.9|12322.9|12320.8|12323.5|12322.2|12321.1|12319.6|306
1634636100000|2021-10-19 09:35:00|12322.3|12321|12321.1|12319.8|12322.8|12321|12320.6|12318.9|282
1634636400000|2021-10-19 09:40:00|12321.2|12319.9|12322.9|12320.8|12323.2|12321.5|12321.1|12319.5|233
1634636700000|2021-10-19 09:45:00|12323|12320.9|12323|12320.9|12323.8|12321.8|12321.1|12319.5|281
1634637000000|2021-10-19 09:50:00|12322.9|12320.8|12319.7|12318.4|12322.9|12320.8|12319.6|12317.8|351
1634637300000|2021-10-19 09:55:00|12319.8|12318.5|12320.9|12319.6|12321.6|12319.9|12317.9|12316.2|385
1634637600000|2021-10-19 10:00:00|12320.8|12319.5|12320|12317.9|12322.5|12320.9|12319|12317.3|341
1634637900000|2021-10-19 10:05:00|12319.9|12317.8|12319.6|12317.5|12320.8|12319.1|12318.3|12316.5|407
1634638200000|2021-10-19 10:10:00|12319.5|12318.3|12315.2|12313.1|12320.4|12318.9|12314.8|12313.1|309
1634638500000|2021-10-19 10:15:00|12315.3|12313.2|12314.6|12312.5|12315.7|12313.7|12312.1|12310.4|343
1634638800000|2021-10-19 10:20:00|12314.7|12312.6|12313.6|12311.5|12316.4|12315.1|12311.9|12310.4|411
1634639100000|2021-10-19 10:25:00|12313.5|12311.4|12314.7|12312.6|12315.6|12313.6|12312|12310.3|362
1634639400000|2021-10-19 10:30:00|12314.3|12313|12314.1|12312.8|12314.8|12313.2|12312.2|12310.8|357
1634639700000|2021-10-19 10:35:00|12313.9|12312.6|12324.5|12322.4|12326.7|12325|12313.7|12312|626
1634640000000|2021-10-19 10:40:00|12324.2|12322.9|12326.5|12324.4|12326.9|12325.2|12321.8|12320.1|310
1634640300000|2021-10-19 10:45:00|12326.6|12324.5|12323.4|12322.1|12327|12325.3|12323.2|12321.6|383
1634640600000|2021-10-19 10:50:00|12324.1|12322|12324.6|12322.5|12325.1|12323.8|12322.7|12320.9|312
1634640900000|2021-10-19 10:55:00|12324.7|12322.6|12326.6|12325.3|12327.6|12325.8|12324|12322|403
1634641200000|2021-10-19 11:00:00|12326.5|12325.2|12327.4|12326.1|12329|12327.3|12324.9|12323.1|342
1634641500000|2021-10-19 11:05:00|12326.8|12325.5|12329.6|12328.3|12331.6|12329.8|12326.1|12324.8|359
1634641800000|2021-10-19 11:10:00|12329.7|12328.4|12328.9|12327.6|12332.2|12330.5|12327.8|12326|392
1634642100000|2021-10-19 11:15:00|12329.3|12327.2|12331|12328.9|12331.7|12330|12328.4|12326.5|342
1634642400000|2021-10-19 11:20:00|12330.9|12328.8|12331|12328.9|12333.5|12331.7|12330|12328.3|648
1634642700000|2021-10-19 11:25:00|12330.9|12328.8|12339.2|12337.1|12339.9|12338|12330|12328.3|646
1634643000000|2021-10-19 11:30:00|12338.6|12337.3|12341.5|12340.2|12341.8|12340.5|12336.6|12335|470
1634643300000|2021-10-19 11:35:00|12341.2|12339.9|12341.9|12339.8|12343.9|12342.1|12340.8|12339.4|350
1634643600000|2021-10-19 11:40:00|12341.2|12339.9|12344.9|12343.6|12345.2|12343.7|12340.8|12339.4|283
1634643900000|2021-10-19 11:45:00|12345|12343.7|12340.9|12339.6|12345.8|12344.3|12340.8|12339.1|289
1634644200000|2021-10-19 11:50:00|12341|12339.7|12337.8|12335.7|12341|12339.7|12336.1|12334.3|343
1634644500000|2021-10-19 11:55:00|12337.9|12335.8|12339.5|12337.4|12339.8|12338.4|12336.8|12335.1|320
1634644800000|2021-10-19 12:00:00|12338.8|12337.5|12342.9|12340.8|12344.3|12342.7|12338.8|12337.5|545
1634645100000|2021-10-19 12:05:00|12342.4|12341.1|12345.9|12344.6|12346.4|12344.7|12341.8|12340.5|470
1634645400000|2021-10-19 12:10:00|12345.8|12344.5|12347.1|12345.8|12348.5|12346.8|12345.2|12343.6|416
1634645700000|2021-10-19 12:15:00|12347|12345.7|12345.4|12343.3|12348.1|12346.7|12343.9|12342.3|462
1634646000000|2021-10-19 12:20:00|12344.9|12343.6|12350|12348.7|12351.6|12350.3|12344.3|12342.7|515
1634646300000|2021-10-19 12:25:00|12350.1|12348.8|12353.8|12351.7|12355.3|12353.6|12347.8|12345.9|461
1634646600000|2021-10-19 12:30:00|12353.7|12351.6|12357.8|12355.7|12359.2|12357.1|12349|12346.9|604
1634646900000|2021-10-19 12:35:00|12357.7|12355.6|12357.2|12355.1|12363.3|12361.3|12355|12353.2|569
1634647200000|2021-10-19 12:40:00|12356.9|12355.6|12357.2|12355.9|12358.8|12356.9|12352.8|12351.2|568
1634647500000|2021-10-19 12:45:00|12357.3|12356|12356.6|12355.3|12357.7|12356|12354.3|12352.6|488
1634647800000|2021-10-19 12:50:00|12357|12354.9|12357.4|12355.3|12358.6|12357.1|12355.2|12353.4|472
1634648100000|2021-10-19 12:55:00|12357.5|12355.4|12356.5|12354.4|12358.3|12357|12353.7|12352|504
1634648400000|2021-10-19 13:00:00|12356|12354.7|12357.5|12356.2|12359|12357.6|12355.9|12354.2|673
1634648700000|2021-10-19 13:05:00|12357.4|12356.1|12362.2|12360.1|12362.2|12360.5|12356.2|12354.6|521
1634649000000|2021-10-19 13:10:00|12362.1|12360|12365.3|12364|12365.7|12364|12360.9|12359.2|481
1634649300000|2021-10-19 13:15:00|12365.7|12363.6|12365.2|12363.9|12365.9|12364.6|12360.7|12358.8|589
1634649600000|2021-10-19 13:20:00|12365.5|12363.4|12367.1|12365|12367.6|12366.2|12363.5|12361.8|600
1634649900000|2021-10-19 13:25:00|12366.7|12365.4|12366|12364.7|12368.8|12367.1|12365.4|12363.7|639
1634650200000|2021-10-19 13:30:00|12365.9|12364.6|12362.9|12361.6|12373|12371.5|12362.7|12361.1|879
1634650500000|2021-10-19 13:35:00|12363.1|12361.8|12365.9|12364.6|12365.9|12364.6|12360.8|12359.2|741
1634650800000|2021-10-19 13:40:00|12366.2|12364.9|12374.5|12372.4|12374.8|12372.9|12364.2|12362.7|877
1634651100000|2021-10-19 13:45:00|12374.4|12372.3|12366.9|12365.6|12375.4|12373.9|12362.2|12360.9|942
1634651400000|2021-10-19 13:50:00|12366.7|12365.4|12360.5|12358.4|12367.2|12365.4|12359.9|12358.2|780
1634651700000|2021-10-19 13:55:00|12359.9|12358.6|12354|12352.7|12361.7|12360.1|12353.2|12351.7|862
1634652000000|2021-10-19 14:00:00|12354.1|12352.8|12354.2|12352.9|12355.6|12354|12351.4|12349.8|707
1634652300000|2021-10-19 14:05:00|12354.1|12352.8|12360.2|12358.1|12361.3|12359.4|12353.8|12352.4|615
1634652600000|2021-10-19 14:10:00|12359.7|12358.4|12365.3|12363.2|12366.9|12365.6|12358|12356.4|706
1634652900000|2021-10-19 14:15:00|12365|12362.9|12360.5|12359.2|12365.1|12363.3|12360|12358|676
1634653200000|2021-10-19 14:20:00|12360.9|12359.6|12357.9|12355.8|12364.7|12362.9|12357.2|12355.4|581
1634653500000|2021-10-19 14:25:00|12357.8|12355.7|12359.9|12357.8|12360.7|12359.1|12355.4|12353.6|529
1634653800000|2021-10-19 14:30:00|12359.7|12357.6|12362.8|12361.5|12364.4|12362.8|12358.6|12356.6|678
1634654100000|2021-10-19 14:35:00|12362.7|12361.4|12366.1|12364|12367.5|12365.9|12362.5|12360.8|692
1634654400000|2021-10-19 14:40:00|12366.2|12364.1|12371.5|12369.4|12374|12371.9|12364.4|12363|834
1634654700000|2021-10-19 14:45:00|12372|12370.7|12369.5|12368.2|12374.9|12373.2|12367.1|12365.6|819
1634655000000|2021-10-19 14:50:00|12369.3|12368|12358.2|12356.1|12369.6|12368.3|12355.9|12354.1|866
1634655300000|2021-10-19 14:55:00|12357.7|12356.4|12356.8|12355.5|12362.6|12360.9|12355.1|12353.5|872
1634655600000|2021-10-19 15:00:00|12357|12355.7|12356.4|12355.1|12360.5|12358.7|12354.8|12353.4|728
1634655900000|2021-10-19 15:05:00|12356.8|12354.7|12359.3|12358|12359.7|12358.4|12354|12352.4|463
1634656200000|2021-10-19 15:10:00|12359.1|12357.8|12356.6|12355.3|12362|12360.7|12356|12354.5|418
1634656500000|2021-10-19 15:15:00|12356.5|12355.2|12359|12357.7|12359.7|12358.4|12355.5|12354|474
1634656800000|2021-10-19 15:20:00|12358.9|12357.6|12355.6|12354.3|12359.8|12358.2|12353.5|12351.8|386
1634657100000|2021-10-19 15:25:00|12355.9|12354.6|12352.5|12351.2|12357.4|12356|12352.4|12351.1|391
1634657400000|2021-10-19 15:30:00|12352.4|12351.1|12352.2|12350.9|12352.9|12351.6|12349.8|12348.4|455
1634657700000|2021-10-19 15:35:00|12352.3|12351|12352.7|12351.4|12353.3|12352|12350|12348.7|487
1634658000000|2021-10-19 15:40:00|12352.9|12351.6|12351.2|12349.9|12353.7|12352.4|12350.8|12349.5|485
1634658300000|2021-10-19 15:45:00|12350.8|12349.5|12351|12349.7|12353.8|12352.5|12350.5|12349.2|327
1634658600000|2021-10-19 15:50:00|12350.9|12349.6|12348.9|12347.6|12351|12349.7|12348.1|12346.8|451
1634658900000|2021-10-19 15:55:00|12349|12347.7|12354.4|12353.1|12357.8|12356.1|12348.2|12346.9|466
1634659200000|2021-10-19 16:00:00|12354.3|12353|12356.6|12355.3|12359.4|12358.1|12353.8|12352.5|479
1634659500000|2021-10-19 16:05:00|12356.7|12355.4|12359.8|12358.5|12361.5|12359.8|12356.3|12355|434
1634659800000|2021-10-19 16:10:00|12359.7|12358.4|12358|12356.7|12359.7|12358.4|12356.6|12354.9|321
1634660100000|2021-10-19 16:15:00|12358.1|12356.8|12358.2|12356.9|12359|12357.7|12356.1|12354.8|435
1634660400000|2021-10-19 16:20:00|12358.1|12356.8|12358.1|12356.8|12359.4|12358.1|12356.8|12355.5|369
1634660700000|2021-10-19 16:25:00|12358.2|12356.9|12359.7|12358.4|12360.9|12359.3|12356.4|12354.7|210
1634661000000|2021-10-19 16:30:00|12359.8|12358.5|12360.3|12359|12361.1|12359.8|12358.6|12357.3|306
1634661300000|2021-10-19 16:35:00|12360.4|12359.1|12359.7|12358.4|12360.5|12359.2|12357.9|12356.6|255
1634661600000|2021-10-19 16:40:00|12359.6|12358.3|12358.1|12356.8|12361.5|12359.8|12358|12356.6|257
1634661900000|2021-10-19 16:45:00|12358.2|12356.9|12357.2|12355.9|12359|12357.3|12356.9|12355.6|246
1634662200000|2021-10-19 16:50:00|12357.1|12355.8|12356.6|12355.3|12358.3|12357|12356.5|12355.2|289
1634662500000|2021-10-19 16:55:00|12356.5|12355.2|12356.9|12355.6|12359.6|12358.3|12354.8|12353.5|317
1634662800000|2021-10-19 17:00:00|12356.7|12355.4|12354.8|12353.5|12358.2|12356.9|12353.9|12352.6|401
1634663100000|2021-10-19 17:05:00|12354.9|12353.6|12353.2|12351.9|12355.3|12353.8|12353|12351.7|428
1634663400000|2021-10-19 17:10:00|12353.3|12352|12351.9|12350.6|12353.8|12352.3|12351.6|12350|467
1634663700000|2021-10-19 17:15:00|12351.8|12350.5|12350.8|12349.5|12353.2|12351.7|12350.7|12349.4|225
1634664000000|2021-10-19 17:20:00|12350|12348.7|12351.3|12350|12352.2|12350.5|12350|12348.7|269
1634664300000|2021-10-19 17:25:00|12351.4|12350.1|12351.1|12349.8|12352.1|12350.8|12350.2|12348.5|223
1634664600000|2021-10-19 17:30:00|12351|12349.7|12351.3|12350|12352.4|12351.1|12350.3|12349|255
1634664900000|2021-10-19 17:35:00|12351.2|12349.9|12351|12349.7|12351.6|12350.1|12350.4|12349.1|163
1634665200000|2021-10-19 17:40:00|12350.9|12349.6|12351.2|12349.9|12352.2|12350.9|12350.3|12349|215
1634665500000|2021-10-19 17:45:00|12351.3|12350|12352.8|12351.5|12353|12351.7|12350.1|12348.8|266
1634665800000|2021-10-19 17:50:00|12352.7|12351.4|12355.1|12353.8|12355.7|12354.4|12351.9|12350.6|235
1634666100000|2021-10-19 17:55:00|12355|12353.7|12355.2|12353.1|12355.4|12353.8|12353.3|12351.9|152
1634666400000|2021-10-19 18:00:00|12355.1|12353|12355.1|12353.8|12356.6|12355|12353.5|12352.2|206
1634666700000|2021-10-19 18:05:00|12354.7|12353.4|12354.3|12353|12355.3|12354|12353.5|12352.2|256
1634667000000|2021-10-19 18:10:00|12354.2|12352.9|12356.4|12354.3|12357.1|12355.5|12353.3|12352|281
1634667300000|2021-10-19 18:15:00|12355.8|12354.5|12357.4|12356.1|12358.3|12357|12355.6|12353.8|292
1634667600000|2021-10-19 18:20:00|12357.5|12356.2|12360|12358.7|12361.3|12360|12357.4|12356.1|308
1634667900000|2021-10-19 18:25:00|12360.1|12358.8|12359.4|12358.1|12362.1|12360.8|12359.3|12357.7|279
1634668200000|2021-10-19 18:30:00|12359.1|12357.8|12368.2|12366.9|12368.6|12367.3|12359|12357.7|404
1634668500000|2021-10-19 18:35:00|12368.1|12366.8|12365.1|12363.8|12368.2|12366.9|12364.7|12362.9|313
1634668800000|2021-10-19 18:40:00|12365.2|12363.9|12366.5|12365.2|12366.7|12365.4|12363.4|12362.1|347
1634669100000|2021-10-19 18:45:00|12366.6|12365.3|12363.9|12361.8|12367.1|12365.7|12363.6|12361.8|310
1634669400000|2021-10-19 18:50:00|12364|12361.9|12362.7|12361.4|12364.6|12363|12362.6|12361|291
1634669700000|2021-10-19 18:55:00|12362.8|12361.5|12360.1|12358.8|12363.8|12362.3|12360|12358.5|321
1634670000000|2021-10-19 19:00:00|12359.6|12358.3|12358.9|12357.6|12360.3|12359|12358|12356.7|336
1634670300000|2021-10-19 19:05:00|12359|12357.7|12361.4|12360.1|12361.5|12360.2|12358.9|12357.6|211
1634670600000|2021-10-19 19:10:00|12361.3|12360|12363.7|12362.4|12363.9|12362.6|12361|12359.7|202
1634670900000|2021-10-19 19:15:00|12363.8|12362.5|12361.1|12359.8|12365.1|12363.8|12360.8|12359.5|295
1634671200000|2021-10-19 19:20:00|12361.2|12359.9|12363.7|12362.4|12363.9|12362.6|12359.7|12358|373
1634671500000|2021-10-19 19:25:00|12363.8|12362.5|12363.6|12361.5|12367|12365.4|12363|12361.5|325
1634671800000|2021-10-19 19:30:00|12363.7|12361.6|12365.5|12364.2|12369.6|12367.7|12363.1|12361.6|477
1634672100000|2021-10-19 19:35:00|12365.4|12364.1|12366.8|12365.5|12367.7|12366.1|12364.7|12363.4|313
1634672400000|2021-10-19 19:40:00|12366.7|12365.4|12369|12367.7|12369.7|12368.1|12366.7|12365|307
1634672700000|2021-10-19 19:45:00|12368.9|12367.6|12366.4|12365.1|12369.6|12368|12365.4|12364.1|285
1634673000000|2021-10-19 19:50:00|12366.5|12365.2|12365.8|12364.5|12366.9|12365.6|12364.9|12363.6|290
1634673300000|2021-10-19 19:55:00|12365.3|12364|12368.8|12367.5|12369.7|12368.2|12364.9|12363.4|414
1634673600000|2021-10-19 20:00:00|12368.9|12367.6|12365.7|12364.4|12370.5|12368.8|12365|12362.9|454
1634673900000|2021-10-19 20:05:00|12365.8|12364.5|12366.1|12364.8|12366.6|12364.9|12365.6|12363.8|128
1634674200000|2021-10-19 20:10:00|12366|12364.7|12366.1|12364|12366.5|12365|12364.8|12363.1|114
1634674500000|2021-10-19 20:15:00|12366|12363.9|12367.4|12366.1|12367.7|12366.1|12363.9|12362.3|148
1634674800000|2021-10-19 20:20:00|12367.3|12366|12367.9|12366.6|12368.6|12366.9|12367.3|12365.8|85
1634675100000|2021-10-19 20:25:00|12368|12366.7|12367.2|12365.1|12368.6|12367.3|12366.9|12364.9|117
1634675400000|2021-10-19 20:30:00|12367.3|12365.2|12367.6|12365.5|12369.6|12367.7|12366.4|12364.7|195
1634675700000|2021-10-19 20:35:00|12367.5|12365.4|12365.7|12364.4|12367.7|12365.9|12364.3|12362.6|152
1634676000000|2021-10-19 20:40:00|12366|12363.9|12366.2|12364.1|12367.4|12365.8|12364.4|12363.1|185
1634676300000|2021-10-19 20:45:00|12366.1|12364|12366.7|12364.6|12366.9|12364.8|12365|12362.9|170
1634676600000|2021-10-19 20:50:00|12366.8|12364.7|12364.3|12362.2|12366.8|12364.7|12363.4|12361.5|238
1634676900000|2021-10-19 20:55:00|12364.4|12362.3|12369.2|12362.2|12369.2|12365.2|12363.9|12360.9|509
1634677200000|2021-10-19 21:00:00|12367.9|12360.9|12371.6|12364.6|12371.7|12364.7|12365.3|12358.3|45
1634677500000|2021-10-19 21:05:00|12371.1|12364.1|12367.9|12360.9|12371.6|12364.6|12366.5|12359.5|82
1634677800000|2021-10-19 21:10:00|12370.4|12363.4|12363.9|12356.9|12370.8|12363.8|12361.9|12354.9|177
1634678100000|2021-10-19 21:15:00|12364|12357|12368.1|12361.1|12369.1|12362.1|12362.8|12355.8|139
1634678400000|2021-10-19 21:20:00|12367.9|12360.9|12367|12360|12371.2|12364.2|12362.7|12355.7|178
1634678700000|2021-10-19 21:25:00|12366.3|12359.3|12368.2|12362|12372.4|12365.4|12360.9|12353.9|239
1634679000000|2021-10-19 21:30:00|12368|12361.7|12368.4|12362.3|12369.4|12365|12367.7|12361.3|150
1634679300000|2021-10-19 21:35:00|12368.3|12362.2|12368.3|12361.4|12368.9|12363.3|12367.6|12361.1|138
1634679600000|2021-10-19 21:40:00|12368.2|12361.3|12368|12361.9|12368.7|12362.9|12367.6|12360.6|145
1634679900000|2021-10-19 21:45:00|12368.4|12362.3|12367.1|12361.7|12368.8|12362.6|12366.3|12361.2|136
1634680200000|2021-10-19 21:50:00|12367|12361.3|12366|12359|12368.2|12362.4|12365.8|12358.8|156
1634680500000|2021-10-19 21:55:00|12365.9|12358.9|12365.5|12358.5|12366.7|12359.7|12363.8|12356.8|158
1634680800000|2021-10-19 22:00:00|12365.4|12358.4|12366.8|12364.3|12368.5|12365.8|12364.6|12358.3|471
1634681100000|2021-10-19 22:05:00|12367|12363.7|12366.9|12364.8|12367.3|12364.8|12366.3|12363.5|191
1634681400000|2021-10-19 22:10:00|12366.8|12364.7|12368.1|12366|12368.2|12366.1|12366.8|12364.1|162
1634681700000|2021-10-19 22:15:00|12367.9|12365.8|12368.7|12366.6|12369.4|12367.3|12367.9|12365.7|129
1634682000000|2021-10-19 22:20:00|12368.6|12366.5|12367.6|12365.5|12368.8|12366.7|12367.6|12365.5|107
1634682300000|2021-10-19 22:25:00|12367.3|12365.2|12366.5|12364.4|12368.2|12366.1|12366.4|12364.3|107
1634682600000|2021-10-19 22:30:00|12366.4|12364.3|12366.6|12364.5|12366.7|12364.6|12365.7|12363.6|56
1634682900000|2021-10-19 22:35:00|12366.7|12364.6|12366.8|12364.7|12367|12364.9|12366.2|12364.1|88
1634683200000|2021-10-19 22:40:00|12366.9|12364.8|12365.5|12363.4|12367|12364.9|12365.4|12363.3|91
1634683500000|2021-10-19 22:45:00|12365.6|12363.5|12364.4|12362.3|12366.1|12364|12364.4|12362.3|86
1634683800000|2021-10-19 22:50:00|12364.5|12362.4|12363.6|12361.5|12364.6|12362.5|12363.3|12361.2|101
1634684100000|2021-10-19 22:55:00|12363.7|12361.6|12364.3|12362.2|12364.7|12362.6|12363.3|12361.2|83
1634684400000|2021-10-19 23:00:00|12364.4|12362.3|12362.9|12360.8|12364.6|12362.5|12362.5|12360.6|160
1634684700000|2021-10-19 23:05:00|12363.1|12361|12366.1|12364|12367.2|12365.1|12363|12360.9|167
1634685000000|2021-10-19 23:10:00|12366|12363.9|12364.6|12362.5|12367|12364.9|12364|12361.9|152
1634685300000|2021-10-19 23:15:00|12364.5|12362.4|12363.6|12361.5|12365.3|12363.2|12363.5|12361.4|141
1634685600000|2021-10-19 23:20:00|12363.7|12361.6|12363.6|12361.5|12364.1|12362|12362.8|12361|137
1634685900000|2021-10-19 23:25:00|12363.4|12361.3|12363.8|12361.7|12364.3|12362.4|12363.3|12361.2|123
1634686200000|2021-10-19 23:30:00|12363.9|12361.8|12361.4|12359.3|12363.9|12361.8|12361.3|12359.2|126
1634686500000|2021-10-19 23:35:00|12361.5|12359.4|12358.4|12356.3|12361.5|12359.4|12357.9|12356.2|165
1634686800000|2021-10-19 23:40:00|12358.3|12356.2|12360.7|12358.6|12360.8|12358.7|12358|12356.2|139
1634687100000|2021-10-19 23:45:00|12360.8|12358.7|12359.1|12357|12361.5|12359.7|12359|12356.9|83
1634687400000|2021-10-19 23:50:00|12359|12356.9|12357.7|12355.6|12359.2|12357.3|12357.1|12355|169
1634687700000|2021-10-19 23:55:00|12357.8|12355.7|12356.8|12354.7|12358.3|12356.6|12355.6|12354.2|184
1634688000000|2021-10-20 00:00:00|12356.5|12355.2|12357.2|12355.9|12358|12356.1|12354.4|12352.4|332
1634688300000|2021-10-20 00:05:00|12357.7|12355.6|12360.7|12358.6|12360.7|12359.1|12356.6|12354.7|361
1634688600000|2021-10-20 00:10:00|12360.6|12358.5|12358.7|12356.6|12361.5|12359.8|12358.1|12356.3|303
1634688900000|2021-10-20 00:15:00|12358.6|12356.5|12360.2|12358.1|12361.5|12359.8|12357|12354.9|310
1634689200000|2021-10-20 00:20:00|12360.1|12358|12364.4|12362.3|12364.5|12362.8|12359.6|12358|407
1634689500000|2021-10-20 00:25:00|12364.3|12362.2|12364.8|12363.5|12366.7|12365.1|12363.6|12361.7|427
1634689800000|2021-10-20 00:30:00|12365.2|12363.1|12367.2|12365.1|12367.8|12365.7|12364.9|12362.9|282
1634690100000|2021-10-20 00:35:00|12366.9|12364.8|12366.9|12364.8|12367.6|12365.9|12363.9|12362.2|275
1634690400000|2021-10-20 00:40:00|12366.8|12364.7|12361.9|12359.8|12366.8|12364.7|12361.9|12359.8|232
1634690700000|2021-10-20 00:45:00|12362|12359.9|12362.9|12360.8|12364|12362|12360.1|12358.4|258
1634691000000|2021-10-20 00:50:00|12363|12360.9|12359.5|12357.4|12364.6|12362.8|12359.3|12357.2|329
1634691300000|2021-10-20 00:55:00|12359.4|12357.3|12353.7|12351.6|12360.4|12358.3|12353.2|12351.6|380
1634691600000|2021-10-20 01:00:00|12353.6|12352.3|12355.3|12353.2|12358.4|12357|12353.6|12352.1|419
1634691900000|2021-10-20 01:05:00|12355.4|12353.3|12354.8|12352.7|12356.8|12355.2|12352.7|12350.6|369
1634692200000|2021-10-20 01:10:00|12354.3|12353|12353.4|12351.3|12355.4|12353.7|12350.4|12348.3|322
1634692500000|2021-10-20 01:15:00|12353.6|12351.5|12350.7|12348.6|12353.8|12351.7|12350.4|12348.4|319
1634692800000|2021-10-20 01:20:00|12350.6|12348.5|12342.3|12340.2|12350.6|12348.9|12342.1|12340.2|397
1634693100000|2021-10-20 01:25:00|12342.4|12340.3|12348|12345.9|12349.9|12348|12341.9|12339.8|495
1634693400000|2021-10-20 01:30:00|12348.1|12346|12349.2|12347.1|12349.9|12347.8|12344|12341.9|547
1634693700000|2021-10-20 01:35:00|12349.3|12347.2|12351.1|12349|12352.1|12350|12342.2|12340.1|468
1634694000000|2021-10-20 01:40:00|12351|12348.9|12352.6|12350.5|12353.3|12351.5|12350.7|12348.6|349
1634694300000|2021-10-20 01:45:00|12352.5|12350.4|12353.3|12351.2|12354.9|12352.8|12352.2|12350.1|343
1634694600000|2021-10-20 01:50:00|12353.2|12351.1|12354.3|12352.2|12354.7|12352.6|12350.5|12348.7|360
1634694900000|2021-10-20 01:55:00|12354.2|12352.1|12355|12352.9|12355.9|12354|12353.3|12351.2|284
1634695200000|2021-10-20 02:00:00|12355.1|12353|12350.8|12348.7|12355.8|12354.2|12348.8|12346.7|361
1634695500000|2021-10-20 02:05:00|12350.9|12348.8|12353.3|12351.2|12356|12353.9|12350.5|12348.4|250
1634695800000|2021-10-20 02:10:00|12353.2|12351.1|12355.8|12354.5|12357.1|12355|12353|12350.9|244
1634696100000|2021-10-20 02:15:00|12356.3|12354.2|12358.8|12357.5|12360.6|12358.5|12355.9|12354.2|286
1634696400000|2021-10-20 02:20:00|12358.9|12357.6|12362.5|12360.4|12362.5|12360.9|12358.7|12357.1|366
1634696700000|2021-10-20 02:25:00|12362.4|12360.3|12361.6|12359.5|12363.5|12361.8|12360.8|12358.7|284
1634697000000|2021-10-20 02:30:00|12361.7|12359.6|12361|12358.9|12363.2|12361.5|12360.4|12358.4|291
1634697300000|2021-10-20 02:35:00|12361.4|12359.3|12360.4|12359.1|12362.3|12360.2|12358.2|12356.5|315
1634697600000|2021-10-20 02:40:00|12360.3|12359|12360.2|12358.1|12362|12360.3|12359.3|12357.4|348
1634697900000|2021-10-20 02:45:00|12360.1|12358|12360.7|12358.6|12361.1|12359.2|12358.8|12357.1|374
1634698200000|2021-10-20 02:50:00|12361|12358.9|12359.7|12357.6|12361.5|12359.9|12358.8|12357|305
1634698500000|2021-10-20 02:55:00|12359.6|12357.5|12360.3|12358.2|12360.9|12359.2|12359|12357.2|273
1634698800000|2021-10-20 03:00:00|12360.2|12358.1|12359.5|12357.4|12361.2|12359.3|12358.7|12357|257
1634699100000|2021-10-20 03:05:00|12359.4|12357.3|12357.1|12355|12359.8|12358.1|12356.6|12354.6|191
1634699400000|2021-10-20 03:10:00|12356.7|12355.4|12359.1|12357|12359.2|12357.1|12356.3|12354.5|199
1634699700000|2021-10-20 03:15:00|12358.9|12356.8|12353.4|12352.1|12359|12357.3|12353.4|12351.9|207
1634700000000|2021-10-20 03:20:00|12353.8|12351.7|12352.9|12350.8|12354.8|12353.1|12352.2|12350.7|248
1634700300000|2021-10-20 03:25:00|12353|12350.9|12350.5|12349.2|12353.9|12352.3|12350.3|12348.4|195
1634700600000|2021-10-20 03:30:00|12351.3|12349.3|12350.4|12348.3|12353.1|12351.3|12349.6|12347.8|174
1634700900000|2021-10-20 03:35:00|12350.5|12348.4|12351.8|12350.5|12352.4|12350.8|12349.4|12347.8|182
1634701200000|2021-10-20 03:40:00|12351.7|12350.4|12349.9|12348.6|12352.1|12350.5|12349.5|12347.4|148
1634701500000|2021-10-20 03:45:00|12350.3|12348.2|12346.7|12345.4|12350.4|12348.6|12345.7|12343.9|225
1634701800000|2021-10-20 03:50:00|12346.8|12345.5|12347.6|12345.5|12347.8|12346|12346.3|12344.6|158
1634702100000|2021-10-20 03:55:00|12347.3|12346|12344.2|12342.1|12348.2|12346.6|12343.3|12341.7|184
1634702400000|2021-10-20 04:00:00|12344.1|12342|12343.7|12341.6|12344.5|12342.7|12342.8|12341.1|264
1634702700000|2021-10-20 04:05:00|12343.8|12341.7|12345|12342.9|12345.7|12343.8|12343.7|12341.7|233
1634703000000|2021-10-20 04:10:00|12344.6|12343.3|12343.2|12341.9|12345.4|12343.4|12343.1|12341.4|159
1634703300000|2021-10-20 04:15:00|12343.4|12342.1|12344.1|12342|12345.1|12343|12343.3|12341.6|216
1634703600000|2021-10-20 04:20:00|12344.2|12342.1|12344.8|12342.7|12346.3|12344.4|12343|12341.4|229
1634703900000|2021-10-20 04:25:00|12344.9|12342.8|12342.9|12340.8|12345.7|12344.1|12342.2|12340.6|228
1634704200000|2021-10-20 04:30:00|12343.2|12341.1|12341.7|12339.6|12343.7|12342|12339.5|12338|358
1634704500000|2021-10-20 04:35:00|12341.6|12339.5|12341.5|12339.4|12343.8|12342.1|12341.4|12339.3|232
1634704800000|2021-10-20 04:40:00|12341.7|12339.6|12338.6|12336.5|12341.9|12339.8|12338.2|12336.4|239
1634705100000|2021-10-20 04:45:00|12338.5|12336.4|12338.4|12336.3|12339.2|12337.3|12337.3|12335.2|201
1634705400000|2021-10-20 04:50:00|12338.2|12336.1|12338.9|12336.8|12339|12337.3|12337.3|12335.5|147
1634705700000|2021-10-20 04:55:00|12339|12336.9|12338.5|12336.4|12339.2|12337.5|12336.9|12335.4|201
1634706000000|2021-10-20 05:00:00|12338.4|12336.3|12338.2|12336.1|12338.5|12336.8|12336.8|12335.2|251
1634706300000|2021-10-20 05:05:00|12338.3|12336.2|12339.7|12337.6|12340.1|12338.5|12337.1|12335.4|253
1634706600000|2021-10-20 05:10:00|12339.8|12337.7|12340.7|12338.6|12341|12339.1|12339.1|12337.4|298
1634706900000|2021-10-20 05:15:00|12340.8|12338.7|12342.4|12340.3|12343.9|12342.3|12340.2|12338.5|368
1634707200000|2021-10-20 05:20:00|12342.3|12340.2|12343.9|12341.8|12343.9|12342|12341.9|12339.9|158
1634707500000|2021-10-20 05:25:00|12343.8|12341.7|12343.7|12342.4|12345.6|12343.9|12343.1|12341.4|250
1634707800000|2021-10-20 05:30:00|12343.6|12342.3|12346.6|12345.3|12347.4|12345.8|12343.6|12342.1|279
1634708100000|2021-10-20 05:35:00|12347.1|12345|12343.6|12342.3|12347.5|12345.8|12343.5|12341.8|194
1634708400000|2021-10-20 05:40:00|12343.5|12342.2|12345.5|12343.4|12345.5|12344|12342|12340.3|273
1634708700000|2021-10-20 05:45:00|12345.3|12344|12345|12343.7|12345.7|12344|12344.3|12343|142
1634709000000|2021-10-20 05:50:00|12344.9|12343.6|12345|12342.9|12346.3|12344.5|12342.9|12341.3|239
1634709300000|2021-10-20 05:55:00|12344.3|12343|12344|12341.9|12345.1|12343.3|12341.9|12339.9|275
1634709600000|2021-10-20 06:00:00|12343.9|12341.8|12345.1|12343|12347.8|12346.2|12343.5|12341.8|395
1634709900000|2021-10-20 06:05:00|12344.7|12343.4|12344.6|12342.5|12346.7|12345.2|12343.1|12341.5|363
1634710200000|2021-10-20 06:10:00|12344.8|12342.7|12343.6|12341.5|12348.2|12346.5|12342.7|12340.9|479
1634710500000|2021-10-20 06:15:00|12343.7|12341.6|12347.9|12345.8|12348.5|12346.8|12342.4|12340.6|418
1634710800000|2021-10-20 06:20:00|12348|12345.9|12352.1|12350|12353.2|12351.5|12346.5|12344.7|488
1634711100000|2021-10-20 06:25:00|12352|12349.9|12356.7|12354.6|12357.1|12355.1|12351.6|12349.9|572
1634711400000|2021-10-20 06:30:00|12356.6|12354.5|12355.2|12353.1|12356.7|12354.9|12353.4|12351.9|439
1634711700000|2021-10-20 06:35:00|12354.9|12353.6|12353.4|12351.3|12355.9|12354.1|12352.7|12351|462
1634712000000|2021-10-20 06:40:00|12353.3|12351.2|12351.9|12349.8|12353.4|12351.4|12349.8|12348.2|284
1634712300000|2021-10-20 06:45:00|12351.8|12349.7|12351.8|12349.7|12353.7|12352|12349.9|12348|386
1634712600000|2021-10-20 06:50:00|12351.4|12350.1|12354.4|12352.3|12354.6|12352.8|12351.4|12350|407
1634712900000|2021-10-20 06:55:00|12354.3|12352.2|12356.4|12355.1|12357.3|12355.9|12353.1|12351.6|421
1634713200000|2021-10-20 07:00:00|12356.3|12355|12354.1|12352.8|12358.4|12356.7|12353.9|12352.3|828
1634713500000|2021-10-20 07:05:00|12353.8|12352.5|12352.2|12350.9|12356.9|12355.2|12351.6|12349.9|603
1634713800000|2021-10-20 07:10:00|12352.8|12351.5|12352.2|12350.1|12355.9|12354.6|12349.8|12348.2|682
1634714100000|2021-10-20 07:15:00|12351.5|12350.2|12344|12342.7|12351.9|12350.5|12341.8|12340.1|628
1634714400000|2021-10-20 07:20:00|12344.1|12342.8|12339.5|12337.4|12345.2|12343.6|12339.2|12337.4|581
1634714700000|2021-10-20 07:25:00|12339.4|12338.1|12340.6|12339.3|12341.5|12339.9|12336.7|12334.9|527
1634715000000|2021-10-20 07:30:00|12340.4|12339.1|12343.4|12342.1|12345.8|12344.1|12339.7|12338.2|583
1634715300000|2021-10-20 07:35:00|12343.5|12342.2|12347.5|12345.4|12349.1|12347.5|12343.5|12342.1|457
1634715600000|2021-10-20 07:40:00|12347.6|12345.5|12349.8|12348.5|12351.5|12349.8|12345.8|12344.2|510
1634715900000|2021-10-20 07:45:00|12350.3|12348.2|12348.9|12346.8|12351.1|12349.4|12347.9|12346.2|500
1634716200000|2021-10-20 07:50:00|12349|12346.9|12347.1|12345.8|12349.4|12347.7|12344|12342.3|496
1634716500000|2021-10-20 07:55:00|12347|12345.7|12349.5|12348.2|12351.3|12349.9|12345.2|12343.6|511
1634716800000|2021-10-20 08:00:00|12349.6|12348.3|12349.5|12348.2|12351.4|12350|12348.8|12347.5|415
1634717100000|2021-10-20 08:05:00|12349.6|12348.3|12347|12345.7|12350.7|12349.2|12345|12343.3|440
1634717400000|2021-10-20 08:10:00|12347.1|12345.8|12349.5|12348.2|12350.8|12349.2|12346.4|12345|430
1634717700000|2021-10-20 08:15:00|12349.3|12348|12348.5|12346.4|12352.5|12351.2|12347.9|12346.4|390
1634718000000|2021-10-20 08:20:00|12348.2|12346.9|12349.5|12347.4|12351.8|12350.1|12348|12346.4|414
1634718300000|2021-10-20 08:25:00|12349.3|12347.2|12346.1|12344.8|12350.8|12349.2|12345.2|12343.6|458
1634718600000|2021-10-20 08:30:00|12346|12344.7|12343.6|12342.3|12346.5|12345.2|12343.3|12341.8|397
1634718900000|2021-10-20 08:35:00|12343.5|12342.2|12344.4|12343.1|12346.2|12344.8|12341.7|12340.1|456
1634719200000|2021-10-20 08:40:00|12344.9|12343.6|12343.7|12342.4|12345.6|12343.9|12342.2|12340.8|385
1634719500000|2021-10-20 08:45:00|12344.7|12342.6|12346.1|12344.8|12346.9|12345.6|12343.4|12342|473
1634719800000|2021-10-20 08:50:00|12346.4|12344.3|12348.3|12347|12349|12347.7|12345.4|12344|323
1634720100000|2021-10-20 08:55:00|12348.4|12347.1|12347.9|12346.6|12349.4|12347.7|12346.9|12345.3|243
1634720400000|2021-10-20 09:00:00|12348.2|12346.9|12347.5|12346.2|12350.8|12349.5|12346.6|12345|328
1634720700000|2021-10-20 09:05:00|12347.3|12346|12347.7|12346.4|12348.8|12347|12345.5|12344.1|401
1634721000000|2021-10-20 09:10:00|12347.6|12346.3|12350.6|12349.3|12350.9|12349.4|12347.5|12345.8|259
1634721300000|2021-10-20 09:15:00|12350.7|12349.4|12352.1|12350.8|12353.6|12352.3|12350.3|12348.8|264
1634721600000|2021-10-20 09:20:00|12352.2|12350.9|12352.5|12351.2|12353.9|12352.6|12351|12349.4|267
1634721900000|2021-10-20 09:25:00|12352.4|12351.1|12353.3|12351.2|12353.3|12351.9|12351.4|12349.7|230
1634722200000|2021-10-20 09:30:00|12353.2|12351.1|12358|12356.7|12358.4|12357.1|12352.5|12351.1|352
1634722500000|2021-10-20 09:35:00|12357.9|12356.6|12357.9|12356.6|12358.4|12356.9|12356.1|12354.8|313
1634722800000|2021-10-20 09:40:00|12358|12356.7|12359.9|12357.8|12360.4|12359.1|12357.6|12356|367
1634723100000|2021-10-20 09:45:00|12359.8|12357.7|12357.4|12356.1|12360.1|12358.5|12356.2|12354.9|272
1634723400000|2021-10-20 09:50:00|12357.5|12356.2|12353.2|12351.9|12358.2|12356.6|12352.4|12350.8|287
1634723700000|2021-10-20 09:55:00|12353.3|12352|12352|12350.7|12353.7|12352.3|12351.7|12350.1|219
1634724000000|2021-10-20 10:00:00|12351.9|12350.6|12352.7|12351.4|12353.7|12352.2|12349.9|12348.2|347
1634724300000|2021-10-20 10:05:00|12352.8|12351.5|12355.2|12353.9|12356.2|12354.4|12352.7|12351.4|321
1634724600000|2021-10-20 10:10:00|12355.1|12353.8|12358.7|12357.4|12359.3|12358|12354.6|12353.3|271
1634724900000|2021-10-20 10:15:00|12358.6|12357.3|12354.2|12352.9|12359.2|12357.8|12353.8|12352.5|373
1634725200000|2021-10-20 10:20:00|12354.3|12353|12356.6|12355.3|12356.9|12355.6|12353|12351.5|333
1634725500000|2021-10-20 10:25:00|12356.5|12355.2|12354.6|12352.5|12357.5|12355.9|12353.2|12351.6|223
1634725800000|2021-10-20 10:30:00|12354.5|12352.4|12352.8|12351.5|12354.6|12352.9|12351.6|12350|314
1634726100000|2021-10-20 10:35:00|12352.9|12351.6|12353.7|12351.6|12354|12352.4|12351.7|12350.1|222
1634726400000|2021-10-20 10:40:00|12353.8|12351.7|12352.3|12350.2|12354|12352.4|12351.8|12349.7|206
1634726700000|2021-10-20 10:45:00|12352.2|12350.1|12352.3|12351|12353|12351.5|12350.8|12349.2|319
1634727000000|2021-10-20 10:50:00|12352|12350.7|12351.9|12350.6|12353.1|12351.6|12351.2|12349.6|230
1634727300000|2021-10-20 10:55:00|12351.8|12350.5|12353.1|12351|12353.8|12352.5|12351.4|12350|191
1634727600000|2021-10-20 11:00:00|12352.9|12350.8|12355.3|12354|12355.4|12354.1|12351.8|12350.5|297
1634727900000|2021-10-20 11:05:00|12355.4|12354.1|12351.1|12349.8|12355.8|12354.5|12350.8|12349.5|283
1634728200000|2021-10-20 11:10:00|12351.2|12349.9|12350.6|12349.3|12352.4|12350.9|12349.4|12348.1|353
1634728500000|2021-10-20 11:15:00|12350.7|12349.4|12350.9|12349.6|12352.2|12350.9|12350.4|12349|296
1634728800000|2021-10-20 11:20:00|12351|12349.7|12355|12353.7|12357|12355.4|12350.1|12348.8|348
1634729100000|2021-10-20 11:25:00|12354.9|12353.6|12358|12356.7|12358.8|12357.2|12353.3|12352|352
1634729400000|2021-10-20 11:30:00|12357.9|12356.6|12351.6|12350.3|12358.1|12356.8|12351.3|12349.8|277
1634729700000|2021-10-20 11:35:00|12351.5|12350.2|12349.6|12347.5|12352.4|12351.1|12348.7|12347.4|254
1634730000000|2021-10-20 11:40:00|12349.5|12347.4|12351.4|12349.3|12352.6|12350.9|12348.9|12347.4|252
1634730300000|2021-10-20 11:45:00|12351.3|12349.2|12350.3|12349|12353.2|12351.6|12349.3|12347.9|364
1634730600000|2021-10-20 11:50:00|12350.4|12349.1|12351.3|12350|12354.9|12353.6|12350.3|12349|339
1634730900000|2021-10-20 11:55:00|12351.7|12349.6|12355.6|12354.3|12356.4|12355.1|12351.4|12349.6|286
1634731200000|2021-10-20 12:00:00|12355.3|12354|12347.2|12345.9|12355.4|12354.1|12347|12345.5|501
1634731500000|2021-10-20 12:05:00|12347.3|12346|12346.7|12345.4|12348.2|12346.9|12345|12343.5|514
1634731800000|2021-10-20 12:10:00|12346.8|12345.5|12345.6|12343.5|12349|12347.7|12343.6|12342.3|478
1634732100000|2021-10-20 12:15:00|12345.2|12343.9|12341.1|12339.8|12346.2|12344.3|12340|12338.4|523
1634732400000|2021-10-20 12:20:00|12341.5|12340.2|12340.2|12338.9|12343.1|12341.4|12338.5|12336.8|421
1634732700000|2021-10-20 12:25:00|12340.1|12338.8|12343.2|12336.8|12343.9|12340|12339|12335.5|394
1634733000000|2021-10-20 12:30:00|12343.4|12336.9|12347.6|12346.3|12352.6|12350.5|12335.7|12333.6|859
1634733300000|2021-10-20 12:35:00|12347.7|12346.4|12353.6|12351.5|12354|12352.3|12345.9|12344.6|666
1634733600000|2021-10-20 12:40:00|12353.7|12351.6|12353.3|12352|12356.9|12355.6|12351.8|12350.3|684
1634733900000|2021-10-20 12:45:00|12353.4|12352.1|12346.5|12345.2|12353.4|12352.1|12345.7|12344.4|537
1634734200000|2021-10-20 12:50:00|12346.3|12345|12350.1|12348.8|12350.6|12348.8|12346|12344.6|525
1634734500000|2021-10-20 12:55:00|12350.3|12349|12350.2|12348.1|12351|12349.5|12345.7|12344.4|475
1634734800000|2021-10-20 13:00:00|12350.1|12348|12358.8|12357.5|12363.9|12361.8|12349.2|12347.8|700
1634735100000|2021-10-20 13:05:00|12358.9|12357.6|12357.3|12356|12360|12358.5|12355.7|12354.4|602
1634735400000|2021-10-20 13:10:00|12357.4|12356.1|12357.3|12356|12359.4|12357.8|12356.1|12354.5|440
1634735700000|2021-10-20 13:15:00|12357.5|12356.2|12356.9|12354.8|12358.4|12356.7|12351.9|12350.2|452
1634736000000|2021-10-20 13:20:00|12356.4|12355.1|12350.6|12349.3|12356.9|12355.3|12347|12345.6|472
1634736300000|2021-10-20 13:25:00|12351|12349.7|12355.2|12353.9|12355.4|12353.9|12351|12349.7|413
1634736600000|2021-10-20 13:30:00|12355.1|12353.8|12354.2|12352.9|12359.2|12357.7|12352.4|12350.8|801
1634736900000|2021-10-20 13:35:00|12354.3|12353|12353.5|12352.2|12356.1|12354.4|12350.3|12348.6|674
1634737200000|2021-10-20 13:40:00|12353.4|12352.1|12353.8|12352.5|12356.2|12354.6|12352.4|12350.7|596
1634737500000|2021-10-20 13:45:00|12353.5|12352.2|12351.1|12349.8|12355.3|12354|12350.7|12348.9|575
1634737800000|2021-10-20 13:50:00|12351|12349.7|12349.5|12348.2|12351.6|12350|12347.5|12345.7|675
1634738100000|2021-10-20 13:55:00|12350|12347.9|12347.5|12346.2|12353.6|12351.7|12345.9|12344.6|567
1634738400000|2021-10-20 14:00:00|12347.9|12346.6|12348.8|12347.5|12352.3|12350.8|12347.6|12346.1|626
1634738700000|2021-10-20 14:05:00|12348.9|12347.6|12346.1|12344.8|12350.2|12348.7|12345.8|12344.3|553
1634739000000|2021-10-20 14:10:00|12346|12344.7|12346|12344.7|12347.6|12346.1|12344.8|12343|559
1634739300000|2021-10-20 14:15:00|12345.8|12344.5|12342.2|12340.9|12345.8|12344.5|12341.2|12339.9|505
1634739600000|2021-10-20 14:20:00|12342.1|12340.8|12342.7|12341.4|12343.7|12342.4|12340.9|12339.5|457
1634739900000|2021-10-20 14:25:00|12342.6|12341.3|12342.3|12339.8|12344.7|12343.1|12341|12339|613
1634740200000|2021-10-20 14:30:00|12342.5|12339.9|12331.5|12330.2|12342.5|12339.9|12330.7|12329|874
1634740500000|2021-10-20 14:35:00|12331.6|12330.3|12331|12328.9|12333.6|12332.3|12329.9|12328.3|611
1634740800000|2021-10-20 14:40:00|12330.9|12328.8|12329.1|12327.8|12331.3|12330|12326.8|12325.5|583
1634741100000|2021-10-20 14:45:00|12329|12327.7|12322.4|12321.1|12329.4|12327.8|12322|12320.6|755
1634741400000|2021-10-20 14:50:00|12322.3|12321|12320.3|12319|12322.8|12321.1|12319.5|12318.2|503
1634741700000|2021-10-20 14:55:00|12320.4|12319.1|12320|12318.7|12325.8|12323.9|12319.2|12317.7|811
1634742000000|2021-10-20 15:00:00|12320.1|12318.8|12327.2|12325.1|12328|12326.4|12319.4|12317.8|749
1634742300000|2021-10-20 15:05:00|12326.8|12325.5|12323.4|12322.1|12329.4|12327.6|12323.1|12321.8|634
1634742600000|2021-10-20 15:10:00|12323.5|12322.2|12322.6|12320.5|12324.6|12322.9|12320|12318.4|552
1634742900000|2021-10-20 15:15:00|12322.5|12320.4|12325|12323.7|12326.5|12324.9|12320.5|12318.9|528
1634743200000|2021-10-20 15:20:00|12324.9|12323.6|12320.8|12319.5|12325|12323.7|12319.2|12317.9|534
1634743500000|2021-10-20 15:25:00|12320.7|12319.4|12321.5|12320.2|12322.5|12321|12320|12318.7|387
1634743800000|2021-10-20 15:30:00|12321.4|12320.1|12323.2|12321.9|12323.8|12322.3|12320.8|12319.3|490
1634744100000|2021-10-20 15:35:00|12323.3|12322|12326.9|12325.6|12327.2|12325.7|12322.6|12321.2|476
1634744400000|2021-10-20 15:40:00|12327|12325.7|12328.9|12327.6|12329.4|12327.8|12325.1|12323.8|436
1634744700000|2021-10-20 15:45:00|12329|12327.7|12331.3|12330|12333.4|12331.7|12328.2|12326.5|516
1634745000000|2021-10-20 15:50:00|12331.4|12330.1|12326.5|12325.2|12331.9|12330.3|12325.7|12324|417
1634745300000|2021-10-20 15:55:00|12326.7|12325.4|12328.4|12327.1|12328.6|12327.3|12324.8|12323.2|347
1634745600000|2021-10-20 16:00:00|12328.1|12326.8|12331.4|12330.1|12331.9|12330.1|12327.6|12326.3|425
1634745900000|2021-10-20 16:05:00|12331.3|12330|12328.5|12327.2|12333.6|12331.8|12328.4|12326.7|309
1634746200000|2021-10-20 16:10:00|12328.6|12327.3|12327.1|12325.8|12330.5|12328.6|12326.3|12324.7|343
1634746500000|2021-10-20 16:15:00|12327|12325.7|12326.2|12324.9|12329.3|12328|12325.4|12323.6|413
1634746800000|2021-10-20 16:20:00|12326.1|12324.8|12321.3|12320|12326.1|12324.8|12320|12318.4|274
1634747100000|2021-10-20 16:25:00|12321.4|12320.1|12321.4|12320.1|12323.4|12321.7|12320|12318.6|310
1634747400000|2021-10-20 16:30:00|12321.3|12320|12318.1|12316|12321.3|12320|12316.6|12315|364
1634747700000|2021-10-20 16:35:00|12317.7|12316.4|12318.6|12317.3|12319.7|12318.4|12317|12315.4|333
1634748000000|2021-10-20 16:40:00|12318.3|12317|12318.6|12317.3|12319.6|12318.3|12315.7|12314|323
1634748300000|2021-10-20 16:45:00|12318.4|12317.1|12316.2|12314.9|12320.3|12318.7|12315.7|12314.4|320
1634748600000|2021-10-20 16:50:00|12316.3|12315|12321.5|12320.2|12322.8|12321.2|12316.1|12314.8|450
1634748900000|2021-10-20 16:55:00|12321.4|12320.1|12320.6|12319.3|12321.7|12320.2|12317.9|12316.4|365
1634749200000|2021-10-20 17:00:00|12320.7|12319.4|12320.1|12318.8|12323.7|12321.7|12318.7|12317.3|618
1634749500000|2021-10-20 17:05:00|12320.2|12318.9|12323.7|12322.4|12323.7|12322.4|12318.8|12317.2|463
1634749800000|2021-10-20 17:10:00|12323.8|12322.5|12321.8|12320.5|12326.5|12324.6|12321.1|12319.5|611
1634750100000|2021-10-20 17:15:00|12321.9|12320.6|12324.5|12323.2|12324.8|12323.5|12321.4|12319.5|383
1634750400000|2021-10-20 17:20:00|12324.6|12323.3|12325.4|12324.1|12328.7|12327.1|12324.1|12322.8|414
1634750700000|2021-10-20 17:25:00|12325.3|12324|12322.9|12321.6|12327.3|12325.6|12322.7|12321.3|384
1634751000000|2021-10-20 17:30:00|12322.8|12321.5|12320.1|12318.8|12324.2|12322.9|12320|12318.4|404
1634751300000|2021-10-20 17:35:00|12320.4|12318.3|12313.2|12311.9|12320.5|12318.4|12310.6|12309|512
1634751600000|2021-10-20 17:40:00|12313|12311.7|12316.2|12314.1|12316.9|12315|12313|12311.5|322
1634751900000|2021-10-20 17:45:00|12316.1|12314|12315.6|12314.3|12316.4|12315.1|12312.9|12311.6|364
1634752200000|2021-10-20 17:50:00|12315.7|12314.4|12317.4|12316.1|12319.3|12317.7|12315.4|12314.1|333
1634752500000|2021-10-20 17:55:00|12317.3|12316|12315.7|12313.6|12318.1|12316.4|12314.9|12312.8|347
1634752800000|2021-10-20 18:00:00|12315.6|12313.5|12314.2|12312.9|12317.3|12315.2|12312.9|12311.4|439
1634753100000|2021-10-20 18:05:00|12314.1|12312.8|12310.9|12309.6|12314.2|12312.9|12310.2|12308.9|303
1634753400000|2021-10-20 18:10:00|12311|12309.7|12309.7|12307.6|12312.6|12311.3|12308.8|12307.5|307
1634753700000|2021-10-20 18:15:00|12309.5|12308.2|12310.6|12309.3|12310.6|12309.3|12308.7|12307.1|251
1634754000000|2021-10-20 18:20:00|12310.5|12309.2|12310.5|12309.2|12311.9|12310.6|12309.2|12307.6|287
1634754300000|2021-10-20 18:25:00|12310.4|12309.1|12309.9|12308.6|12311.5|12310.2|12309.1|12307.4|288
1634754600000|2021-10-20 18:30:00|12309.8|12308.5|12309.3|12308|12310.2|12308.8|12308.2|12306.7|217
1634754900000|2021-10-20 18:35:00|12309.4|12308.1|12310.1|12308.8|12311.6|12310.3|12309.2|12307.9|297
1634755200000|2021-10-20 18:40:00|12310|12308.7|12313.2|12311.9|12313.6|12312.3|12309.6|12308.2|289
1634755500000|2021-10-20 18:45:00|12313.3|12312|12315.4|12314.1|12318.3|12317|12312.7|12311.3|347
1634755800000|2021-10-20 18:50:00|12315.8|12313.7|12317|12315.7|12317.7|12316.1|12314|12312.7|493
1634756100000|2021-10-20 18:55:00|12316.9|12315.6|12315.3|12314|12317.9|12316.6|12315.2|12313.9|406
1634756400000|2021-10-20 19:00:00|12315.2|12313.9|12320.3|12319|12320.5|12319.1|12314.9|12313.6|423
1634756700000|2021-10-20 19:05:00|12320.2|12318.9|12318.5|12317.2|12321.4|12320.1|12318.1|12316.4|403
1634757000000|2021-10-20 19:10:00|12318.6|12317.3|12317.8|12316.5|12319.2|12317.9|12317|12315.4|254
1634757300000|2021-10-20 19:15:00|12317.9|12316.6|12321.3|12320|12323.3|12322|12317.8|12316.5|347
1634757600000|2021-10-20 19:20:00|12321.4|12320.1|12319.6|12318.3|12322.3|12320.8|12319.6|12318.3|331
1634757900000|2021-10-20 19:25:00|12319.4|12318.1|12316.5|12315.2|12319.9|12318.6|12316|12314.7|329
1634758200000|2021-10-20 19:30:00|12316.6|12315.3|12317.8|12316.5|12318.5|12317|12315.9|12314.2|343
1634758500000|2021-10-20 19:35:00|12317.7|12316.4|12322|12320.7|12322.4|12320.8|12317.4|12315.7|305
1634758800000|2021-10-20 19:40:00|12321.9|12320.6|12319.8|12318.5|12322|12320.7|12319.2|12317.6|316
1634759100000|2021-10-20 19:45:00|12319.9|12318.6|12317.5|12316.2|12320.1|12318.8|12314.8|12313.5|302
1634759400000|2021-10-20 19:50:00|12317.7|12316.4|12318.7|12317.4|12319.4|12318.1|12316.7|12315.2|376
1634759700000|2021-10-20 19:55:00|12318.6|12317.3|12324|12322.7|12327|12325.7|12318.5|12316.9|729
1634760000000|2021-10-20 20:00:00|12323.9|12322.6|12324.3|12322.2|12328|12326.3|12323.7|12321.6|563
1634760300000|2021-10-20 20:05:00|12324.4|12322.3|12323|12321.7|12324.4|12322.5|12321|12319|316
1634760600000|2021-10-20 20:10:00|12323.2|12321.9|12321.4|12319.3|12324|12322.3|12320.5|12318.8|178
1634760900000|2021-10-20 20:15:00|12321.5|12319.4|12321.8|12320.5|12322.8|12321.1|12321.3|12319.3|94
1634761200000|2021-10-20 20:20:00|12321.9|12320.6|12323.7|12322.4|12324.2|12322.7|12321.9|12320.1|67
1634761500000|2021-10-20 20:25:00|12323.8|12322.5|12322.9|12321.6|12324.2|12322.9|12321|12319.5|168
1634761800000|2021-10-20 20:30:00|12323.4|12321.3|12318.8|12316.7|12323.5|12321.8|12318.2|12316.2|278
1634762100000|2021-10-20 20:35:00|12319|12316.9|12319.9|12318.6|12320.5|12318.8|12317.3|12315.9|157
1634762400000|2021-10-20 20:40:00|12319.8|12318.5|12324.2|12322.9|12324.6|12322.9|12319.8|12318.5|201
1634762700000|2021-10-20 20:45:00|12324.6|12322.5|12321.9|12319.8|12325.4|12323.4|12321.8|12319.7|187
1634763000000|2021-10-20 20:50:00|12321.8|12319.7|12318.1|12316|12321.9|12319.8|12317.4|12315.3|318
1634763300000|2021-10-20 20:55:00|12318.4|12316.3|12323.1|12316.1|12323.4|12317|12317.1|12314.7|302
1634763600000|2021-10-20 21:00:00|12322.8|12315.8|12323.8|12316.8|12324|12317|12321.5|12314.5|37
1634763900000|2021-10-20 21:05:00|12324|12317|12320.1|12313.1|12325|12318|12320|12313|112
1634764200000|2021-10-20 21:10:00|12320|12313|12319.4|12312.4|12320.1|12313.1|12317.6|12310.6|155
1634764500000|2021-10-20 21:15:00|12319.3|12312.3|12317.6|12310.6|12320.7|12313.7|12316.6|12309.6|120
1634764800000|2021-10-20 21:20:00|12317.7|12310.7|12319.6|12312.6|12320.4|12313.4|12317.5|12310.5|172
1634765100000|2021-10-20 21:25:00|12320.2|12313.2|12320.4|12314.8|12320.9|12316.9|12319.2|12312.2|198
1634765400000|2021-10-20 21:30:00|12320.5|12314.6|12323.3|12316.3|12325.4|12318.4|12319.5|12314.4|169
1634765700000|2021-10-20 21:35:00|12323.4|12316.4|12323.9|12316.9|12327|12320|12322.7|12315.7|178
1634766000000|2021-10-20 21:40:00|12323.5|12316.5|12324.5|12317.5|12325.6|12318.6|12323.2|12316.2|182
1634766300000|2021-10-20 21:45:00|12324.6|12317.6|12324.1|12317.1|12325.2|12318.9|12322.8|12315.8|169
1634766600000|2021-10-20 21:50:00|12323.5|12316.5|12323.6|12316.6|12325.8|12318.8|12321.8|12315.4|270
1634766900000|2021-10-20 21:55:00|12323.5|12316.5|12321.9|12316.5|12325.8|12318.8|12321.1|12315.5|226
1634767200000|2021-10-20 22:00:00|12321.6|12316.6|12318.5|12316.4|12322.7|12317.7|12318.3|12315.6|461
1634767500000|2021-10-20 22:05:00|12318.4|12316.3|12320.9|12318.8|12322.7|12320|12318.3|12316.2|211
1634767800000|2021-10-20 22:10:00|12321|12318.9|12321.6|12319.5|12321.7|12319.6|12320.4|12318.3|127
1634768100000|2021-10-20 22:15:00|12321.7|12319.6|12321.4|12319.3|12321.7|12319.6|12320.4|12318.3|117
1634768400000|2021-10-20 22:20:00|12321.5|12319.4|12321.9|12319.8|12322.4|12320.4|12321.4|12319.4|107
1634768700000|2021-10-20 22:25:00|12321.6|12320.3|12321.4|12319.3|12323.4|12320.6|12321.1|12319|105
1634769000000|2021-10-20 22:30:00|12321.3|12319.2|12321.4|12319.3|12322.1|12320|12321.1|12319|78
1634769300000|2021-10-20 22:35:00|12321.5|12319.4|12320.8|12318.7|12321.9|12319.8|12320.7|12318.6|102
1634769600000|2021-10-20 22:40:00|12320.9|12318.8|12320.9|12318.8|12321.4|12319.3|12320.4|12318.3|75
1634769900000|2021-10-20 22:45:00|12321|12318.9|12321.5|12319.4|12321.9|12319.8|12321|12318.9|81
1634770200000|2021-10-20 22:50:00|12321.9|12319.8|12323.6|12321.5|12323.8|12321.7|12321.4|12319.3|145
1634770500000|2021-10-20 22:55:00|12323.9|12321.8|12326.5|12324.4|12326.9|12324.8|12323.5|12321.4|121
1634770800000|2021-10-20 23:00:00|12326.6|12324.5|12323.8|12321.7|12326.8|12325|12323.7|12321.6|125
1634771100000|2021-10-20 23:05:00|12323.7|12321.6|12323|12320.9|12324|12321.9|12322.1|12320.3|83
1634771400000|2021-10-20 23:10:00|12322.9|12320.8|12322.5|12320.4|12323|12321|12322|12320.2|98
1634771700000|2021-10-20 23:15:00|12322.4|12320.3|12321.7|12319.6|12322.7|12321|12321.2|12319.3|113
1634772000000|2021-10-20 23:20:00|12321.6|12319.5|12323.1|12321|12323.4|12321.3|12321.3|12319.5|131
1634772300000|2021-10-20 23:25:00|12323|12320.9|12323.2|12321.1|12324|12322.2|12321.7|12319.6|131
1634772600000|2021-10-20 23:30:00|12323.1|12321|12323.5|12321.4|12324.3|12322.5|12322.6|12320.8|106
1634772900000|2021-10-20 23:35:00|12323.3|12321.2|12324|12321.9|12324.1|12322.5|12322|12320.1|143
1634773200000|2021-10-20 23:40:00|12324.1|12322|12323.2|12321.1|12325.1|12323.6|12322.4|12320.6|151
1634773500000|2021-10-20 23:45:00|12323.1|12321|12323.1|12321|12324.1|12322.6|12322.5|12320.7|98
1634773800000|2021-10-20 23:50:00|12323.2|12321.1|12325.3|12324|12325.7|12324.1|12321.6|12319.8|182
1634774100000|2021-10-20 23:55:00|12325.4|12324.1|12326.8|12324.7|12327.3|12325.6|12324.9|12323.5|184
1634774400000|2021-10-21 00:00:00|12326.9|12324.8|12321.1|12319|12326.9|12324.9|12319|12317.4|443
1634774700000|2021-10-21 00:05:00|12321.2|12319.1|12318.5|12316.4|12321.2|12319.4|12317.6|12315.9|225
1634775000000|2021-10-21 00:10:00|12317.8|12316.5|12320.4|12318.3|12321.6|12319.7|12317.8|12316|224
1634775300000|2021-10-21 00:15:00|12320|12318.7|12321.1|12319|12321.5|12320|12318.2|12316.4|335
1634775600000|2021-10-21 00:20:00|12321|12318.9|12318.4|12317.1|12321.9|12320.1|12318|12316.1|307
1634775900000|2021-10-21 00:25:00|12318.3|12317|12318.6|12316.5|12319.8|12317.7|12317.1|12315|260
1634776200000|2021-10-21 00:30:00|12318.7|12316.6|12321.3|12319.2|12321.4|12319.6|12318.2|12316.2|305
1634776500000|2021-10-21 00:35:00|12321.2|12319.1|12319.7|12317.6|12321.3|12319.5|12318.3|12316.6|239
1634776800000|2021-10-21 00:40:00|12319.8|12317.7|12317.1|12315|12320.5|12318.9|12317.1|12315|237
1634777100000|2021-10-21 00:45:00|12317.2|12315.1|12316.3|12315|12317.4|12315.7|12315.5|12313.7|162
1634777400000|2021-10-21 00:50:00|12317.3|12315.2|12318.1|12316|12319.8|12317.8|12317.3|12315.2|327
1634777700000|2021-10-21 00:55:00|12318|12315.9|12317.1|12315|12319.5|12317.8|12316.1|12314.4|356
1634778000000|2021-10-21 01:00:00|12317.3|12315.2|12318.8|12316.7|12319.5|12317.8|12316.5|12314.7|379
1634778300000|2021-10-21 01:05:00|12318.9|12316.8|12317.7|12316.4|12319.1|12317.3|12316.5|12314.8|263
1634778600000|2021-10-21 01:10:00|12317.8|12316.5|12317.2|12315.1|12318.8|12317.4|12316.8|12315|272
1634778900000|2021-10-21 01:15:00|12317.3|12315.2|12317.3|12315.2|12318.4|12316.6|12314.4|12312.8|435
1634779200000|2021-10-21 01:20:00|12317.4|12315.3|12314.9|12312.8|12317.4|12315.7|12314.6|12312.8|282
1634779500000|2021-10-21 01:25:00|12315.2|12313.1|12318|12316.7|12318.5|12316.8|12314.6|12312.9|243
1634779800000|2021-10-21 01:30:00|12318.4|12316.3|12314.4|12312.3|12319|12317.2|12313.8|12312.1|293
1634780100000|2021-10-21 01:35:00|12314.3|12312.2|12308.2|12306.1|12314.9|12313.3|12307.7|12306|417
1634780400000|2021-10-21 01:40:00|12307.8|12306.5|12306.4|12305.1|12308.3|12306.5|12305.9|12304.2|300
1634780700000|2021-10-21 01:45:00|12306.3|12305|12306|12304.7|12308.2|12306.7|12306|12304.3|262
1634781000000|2021-10-21 01:50:00|12306.5|12304.4|12304.5|12303.2|12307.2|12305.3|12304.2|12302.7|226
1634781300000|2021-10-21 01:55:00|12304.7|12303.4|12304.3|12303|12305.4|12303.7|12304|12302.4|248
1634781600000|2021-10-21 02:00:00|12304.4|12303.1|12305.7|12304.4|12306.4|12304.6|12304.4|12302.9|165
1634781900000|2021-10-21 02:05:00|12305.8|12304.5|12303.7|12301.6|12306.3|12304.6|12303.1|12301.4|233
1634782200000|2021-10-21 02:10:00|12303.8|12301.7|12290.8|12288.7|12304.6|12302.9|12289.1|12287|562
1634782500000|2021-10-21 02:15:00|12291.3|12289.2|12298.6|12296.5|12298.7|12296.6|12291.1|12289|431
1634782800000|2021-10-21 02:20:00|12298.5|12296.4|12296.7|12294.6|12300.6|12298.5|12296.2|12294.3|274
1634783100000|2021-10-21 02:25:00|12296.4|12295.1|12295.6|12293.5|12297.8|12295.7|12293.5|12291.8|279
1634783400000|2021-10-21 02:30:00|12296|12293.9|12296.2|12294.1|12297.4|12295.3|12294.5|12292.8|233
1634783700000|2021-10-21 02:35:00|12296.5|12294.4|12292.8|12291.5|12296.8|12294.9|12292.7|12291.1|360
1634784000000|2021-10-21 02:40:00|12292.9|12291.6|12296.3|12294.2|12297.7|12295.9|12292.8|12291.1|269
1634784300000|2021-10-21 02:45:00|12296.2|12294.1|12297.9|12295.8|12298.4|12296.3|12295.8|12294.1|231
1634784600000|2021-10-21 02:50:00|12297.3|12296|12298.4|12296.3|12298.8|12297.2|12296.8|12294.8|200
1634784900000|2021-10-21 02:55:00|12298.5|12296.4|12296.8|12294.7|12298.7|12297.2|12296.2|12294.5|219
1634785200000|2021-10-21 03:00:00|12296.9|12294.8|12293.5|12291.4|12297.5|12295.5|12291.5|12289.8|242
1634785500000|2021-10-21 03:05:00|12293.3|12291.2|12295.3|12293.2|12296.6|12294.8|12293.2|12291.1|215
1634785800000|2021-10-21 03:10:00|12295.2|12293.1|12297.2|12295.1|12297.7|12295.9|12294.9|12293|162
1634786100000|2021-10-21 03:15:00|12297.3|12295.2|12298.8|12296.7|12299.1|12297.4|12297|12294.9|230
1634786400000|2021-10-21 03:20:00|12298.7|12296.6|12298|12295.9|12299.2|12297.6|12297.5|12295.6|290
1634786700000|2021-10-21 03:25:00|12298.1|12296|12297|12294.9|12298.5|12296.5|12296.2|12294.4|236
1634787000000|2021-10-21 03:30:00|12297.1|12295|12297|12295.7|12298.3|12296.4|12296.8|12294.8|170
1634787300000|2021-10-21 03:35:00|12297.3|12296|12297.3|12295.2|12298.4|12296.5|12296.7|12294.6|183
1634787600000|2021-10-21 03:40:00|12297.6|12295.5|12298.3|12296.2|12299.5|12297.4|12297.1|12295|152
1634787900000|2021-10-21 03:45:00|12298.4|12296.3|12297.6|12295.5|12299.1|12297|12296.9|12295.2|176
1634788200000|2021-10-21 03:50:00|12297.7|12295.6|12298.7|12296.6|12299.4|12297.7|12297.3|12295.4|215
1634788500000|2021-10-21 03:55:00|12298.5|12296.4|12300.2|12298.1|12300.7|12298.8|12297.8|12296.1|205
1634788800000|2021-10-21 04:00:00|12300|12298.7|12303.7|12301.6|12303.8|12302.1|12298.6|12296.5|299
1634789100000|2021-10-21 04:05:00|12303.6|12301.5|12309.4|12307.3|12310.6|12308.9|12303|12301.5|453
1634789400000|2021-10-21 04:10:00|12309.3|12307.2|12316.7|12314.6|12319|12316.9|12308.6|12306.5|518
1634789700000|2021-10-21 04:15:00|12316.6|12314.5|12314.3|12312.2|12318.2|12316.3|12313.9|12311.8|417
1634790000000|2021-10-21 04:20:00|12314|12311.9|12314|12311.9|12315.2|12313.3|12313.1|12311.2|331
1634790300000|2021-10-21 04:25:00|12314.1|12312|12316.9|12314.8|12317.5|12315.9|12313|12310.9|420
1634790600000|2021-10-21 04:30:00|12317|12314.9|12322.4|12320.3|12322.7|12320.7|12316.1|12314.3|591
1634790900000|2021-10-21 04:35:00|12322.5|12320.4|12320.1|12318|12323.3|12321.7|12319.2|12317.4|410
1634791200000|2021-10-21 04:40:00|12320|12317.9|12319.3|12317.2|12321.7|12320|12318.2|12316.3|283
1634791500000|2021-10-21 04:45:00|12319.4|12317.3|12323.2|12321.1|12323.9|12321.8|12319.2|12317.1|282
1634791800000|2021-10-21 04:50:00|12323.1|12321|12323.2|12321.1|12323.8|12322.1|12322|12320.1|232
1634792100000|2021-10-21 04:55:00|12323.3|12321.2|12320.7|12318.6|12323.4|12321.3|12320.4|12318.3|218
1634792400000|2021-10-21 05:00:00|12320.5|12318.4|12319.8|12317.7|12323.5|12321.4|12319.4|12317.3|420
1634792700000|2021-10-21 05:05:00|12319.9|12317.8|12320.1|12318|12320.2|12318.1|12318|12315.9|356
1634793000000|2021-10-21 05:10:00|12320.2|12318.1|12320.4|12318.3|12321|12318.9|12318.6|12316.5|252
1634793300000|2021-10-21 05:15:00|12320.3|12318.2|12322.5|12320.4|12323.4|12321.3|12320.3|12318.2|270
1634793600000|2021-10-21 05:20:00|12322.6|12320.5|12324.8|12322.7|12325|12323|12322.4|12320.3|274
1634793900000|2021-10-21 05:25:00|12324.7|12322.6|12325.4|12323.3|12326.8|12325|12324|12321.9|288
1634794200000|2021-10-21 05:30:00|12325.5|12323.4|12327.3|12325.2|12327.9|12325.8|12325.5|12323.4|332
1634794500000|2021-10-21 05:35:00|12327.4|12325.3|12327.1|12325|12329.1|12327.4|12326.7|12324.6|259
1634794800000|2021-10-21 05:40:00|12327|12324.9|12328.9|12326.8|12329.5|12327.4|12326.3|12324.2|248
1634795100000|2021-10-21 05:45:00|12328.8|12326.7|12330.5|12328.4|12330.7|12328.6|12328.5|12326.4|294
1634795400000|2021-10-21 05:50:00|12330.4|12328.3|12329|12327.7|12331.8|12329.7|12328.1|12326.3|309
1634795700000|2021-10-21 05:55:00|12329.1|12327.8|12331.7|12329.6|12331.7|12329.6|12329.1|12327.2|339
1634796000000|2021-10-21 06:00:00|12331.8|12329.7|12328.6|12326.5|12332.7|12330.6|12325.8|12324.1|569
1634796300000|2021-10-21 06:05:00|12328.7|12326.6|12329.3|12327.2|12330.9|12328.9|12325.9|12324.2|612
1634796600000|2021-10-21 06:10:00|12329.4|12327.3|12327.7|12325.6|12330.7|12329|12326.8|12325.2|439
1634796900000|2021-10-21 06:15:00|12327.5|12325.4|12325|12323.7|12329.3|12327.8|12325|12323.3|434
1634797200000|2021-10-21 06:20:00|12325.4|12323.3|12329.5|12327.4|12329.5|12327.7|12323.6|12321.9|449
1634797500000|2021-10-21 06:25:00|12329.4|12327.3|12330.6|12329.3|12331.4|12329.8|12327.9|12325.8|367
1634797800000|2021-10-21 06:30:00|12331|12328.9|12333.3|12331.2|12335.1|12333.4|12331|12328.9|396
1634798100000|2021-10-21 06:35:00|12333.4|12331.3|12334|12331.9|12335.4|12333.9|12333|12331.1|360
1634798400000|2021-10-21 06:40:00|12334.1|12332|12337.1|12335|12337.8|12336.3|12332.6|12330.9|381
1634798700000|2021-10-21 06:45:00|12336.8|12335.5|12337.5|12336.2|12338.2|12336.7|12334.9|12333.2|446
1634799000000|2021-10-21 06:50:00|12337.6|12336.3|12343.9|12342.6|12344.5|12342.8|12336.7|12335|466
1634799300000|2021-10-21 06:55:00|12344|12342.7|12341.4|12340.1|12345.5|12343.7|12340.7|12338.9|673
1634799600000|2021-10-21 07:00:00|12341.3|12340|12339.8|12337.7|12344.7|12343.1|12339.5|12337.6|690
1634799900000|2021-10-21 07:05:00|12339|12337.3|12337.7|12336.4|12342.2|12340.7|12337.2|12335.6|479
1634800200000|2021-10-21 07:10:00|12337.5|12336.2|12339.3|12337.2|12340.1|12338.4|12335.4|12333.8|722
1634800500000|2021-10-21 07:15:00|12338.7|12337.4|12335.5|12333.4|12343.1|12341.5|12335.1|12333.4|677
1634800800000|2021-10-21 07:20:00|12335.1|12333.8|12334.3|12333|12335.8|12334.3|12332.3|12330.5|539
1634801100000|2021-10-21 07:25:00|12334.1|12332.8|12331.9|12330.6|12335.6|12333.9|12329.7|12328.3|637
1634801400000|2021-10-21 07:30:00|12331.8|12330.5|12330.4|12328.3|12335|12333.4|12329.6|12327.9|438
1634801700000|2021-10-21 07:35:00|12330.5|12328.4|12330.1|12328.8|12330.8|12329.3|12328.3|12326.7|355
1634802000000|2021-10-21 07:40:00|12329.9|12328.6|12329.3|12327.2|12332.1|12330.4|12327.9|12326.6|348
1634802300000|2021-10-21 07:45:00|12329.2|12327.1|12329|12327.7|12330.9|12329.1|12327.3|12325.9|342
1634802600000|2021-10-21 07:50:00|12329.1|12327.8|12331.2|12329.9|12331.2|12329.9|12327.4|12325.7|365
1634802900000|2021-10-21 07:55:00|12331|12329.7|12327.6|12325.5|12332.9|12331.3|12325|12323|469
1634803200000|2021-10-21 08:00:00|12327.7|12325.6|12329.6|12328.3|12329.8|12328.4|12325.2|12323.3|430
1634803500000|2021-10-21 08:05:00|12330.4|12329.1|12341.5|12339.4|12342.7|12340.6|12328.7|12327.3|564
1634803800000|2021-10-21 08:10:00|12341.6|12339.5|12338.1|12336|12344.4|12342.8|12338|12335.9|474
1634804100000|2021-10-21 08:15:00|12338.2|12336.1|12340.4|12338.3|12340.4|12338.6|12337.4|12335.4|334
1634804400000|2021-10-21 08:20:00|12340.3|12338.2|12342.1|12340.8|12343.1|12341.6|12339.7|12338.1|474
1634804700000|2021-10-21 08:25:00|12342|12340.7|12342|12339.9|12343.7|12342|12340.4|12338.7|388
1634805000000|2021-10-21 08:30:00|12342.1|12340|12340.3|12339|12343.1|12341.5|12340.2|12338.7|430
1634805300000|2021-10-21 08:35:00|12340.2|12338.9|12336.9|12335.6|12340.2|12338.9|12336.8|12335.2|335
1634805600000|2021-10-21 08:40:00|12337|12334.9|12338|12336.7|12340.1|12338.5|12336.7|12334.9|285
1634805900000|2021-10-21 08:45:00|12337.9|12336.6|12342|12339.9|12343|12341.3|12337.2|12335.5|349
1634806200000|2021-10-21 08:50:00|12341.3|12340|12336.5|12335.2|12341.5|12340|12334.7|12332.9|358
1634806500000|2021-10-21 08:55:00|12336.7|12334.6|12335.8|12334.5|12337.6|12336|12334|12332.4|432
1634806800000|2021-10-21 09:00:00|12335.7|12334.4|12337.2|12335.9|12337.7|12336.2|12334.8|12333|324
1634807100000|2021-10-21 09:05:00|12337.1|12335.8|12339.3|12337.2|12341.5|12339.8|12336.7|12335.1|357
1634807400000|2021-10-21 09:10:00|12339.8|12337.7|12341.9|12339.8|12342.9|12341.2|12338|12336.3|269
1634807700000|2021-10-21 09:15:00|12341.5|12339.4|12344.1|12342.8|12345.2|12343.9|12340.4|12338.6|312
1634808000000|2021-10-21 09:20:00|12344.3|12343|12344.2|12342.9|12345.4|12343.8|12343.5|12341.9|241
1634808300000|2021-10-21 09:25:00|12344.1|12342.8|12345|12343.7|12346.9|12344.8|12344.1|12342.4|252
1634808600000|2021-10-21 09:30:00|12344.9|12343.6|12343.5|12342.2|12345|12343.7|12341.8|12340.1|282
1634808900000|2021-10-21 09:35:00|12343.4|12342.1|12342.7|12341.4|12346.7|12345.1|12342.1|12340.5|290
1634809200000|2021-10-21 09:40:00|12342.9|12340.8|12339.7|12338.4|12342.9|12341.3|12338.8|12337.1|313
1634809500000|2021-10-21 09:45:00|12339.6|12338.3|12335.9|12334.6|12339.8|12338.5|12335.8|12333.9|311
1634809800000|2021-10-21 09:50:00|12335.8|12334.5|12335.8|12334.5|12337.1|12335.3|12334.8|12333.2|405
1634810100000|2021-10-21 09:55:00|12335.9|12334.6|12335.6|12333.5|12337.1|12335.5|12334.3|12332.6|310
1634810400000|2021-10-21 10:00:00|12335.7|12333.6|12331.8|12330.5|12335.7|12333.8|12331.7|12330.2|374
1634810700000|2021-10-21 10:05:00|12332|12330.7|12332.6|12331.3|12334.1|12332.4|12330.8|12329.5|210
1634811000000|2021-10-21 10:10:00|12332.5|12331.2|12332.4|12330.3|12333.5|12331.5|12330|12328.4|322
1634811300000|2021-10-21 10:15:00|12332.5|12330.4|12332.5|12330.4|12333.9|12332.1|12330.4|12328.8|323
1634811600000|2021-10-21 10:20:00|12332.4|12330.3|12334.4|12333.1|12335.3|12333.5|12330.9|12329.1|318
1634811900000|2021-10-21 10:25:00|12334.3|12333|12336.1|12334.8|12337.1|12335.6|12334.2|12332.4|325
1634812200000|2021-10-21 10:30:00|12336.7|12334.6|12332.9|12331.6|12336.7|12335|12332.7|12331|274
1634812500000|2021-10-21 10:35:00|12332.8|12331.5|12332.5|12331.2|12334.2|12332.6|12332.1|12330.4|238
1634812800000|2021-10-21 10:40:00|12332.9|12330.8|12336.4|12334.3|12336.4|12334.6|12332|12330.5|331
1634813100000|2021-10-21 10:45:00|12336.6|12334.5|12336|12334.7|12337.1|12335.4|12334.6|12333.2|298
1634813400000|2021-10-21 10:50:00|12335.9|12334.6|12340|12337.9|12340.8|12339.1|12335.5|12333.8|341
1634813700000|2021-10-21 10:55:00|12339.3|12338|12341.3|12340|12341.7|12340.2|12337.6|12336.3|326
1634814000000|2021-10-21 11:00:00|12341|12339.7|12342.6|12341.3|12344.7|12343.4|12340.3|12339|354
1634814300000|2021-10-21 11:05:00|12342.7|12341.4|12343.8|12342.5|12345.8|12344.5|12342.2|12340.6|313
1634814600000|2021-10-21 11:10:00|12344.1|12342|12341.7|12340.4|12344.3|12342.6|12341.6|12340.3|262
1634814900000|2021-10-21 11:15:00|12341.6|12340.3|12339.4|12337.3|12343.6|12341.9|12338.6|12336.9|320
1634815200000|2021-10-21 11:20:00|12339.5|12337.4|12335.5|12333.4|12340.7|12339|12334.5|12333.1|365
1634815500000|2021-10-21 11:25:00|12335.6|12333.5|12336.9|12335.6|12337.9|12336.6|12335.4|12333.4|386
1634815800000|2021-10-21 11:30:00|12336.5|12335.2|12338.8|12336.7|12339.1|12337.8|12333.2|12331.8|424
1634816100000|2021-10-21 11:35:00|12338.9|12336.8|12343.4|12342.1|12344|12342.4|12338.2|12336.6|300
1634816400000|2021-10-21 11:40:00|12343.7|12341.6|12337.6|12336.3|12343.7|12341.9|12337|12335.6|343
1634816700000|2021-10-21 11:45:00|12337.9|12336.6|12334.4|12333.1|12337.9|12336.6|12333.8|12332.4|341
1634817000000|2021-10-21 11:50:00|12334.9|12333.6|12332.1|12330|12335|12333.7|12331.4|12329.9|401
1634817300000|2021-10-21 11:55:00|12331.7|12330.4|12335.8|12333.7|12339|12337.2|12331.2|12329.9|437
1634817600000|2021-10-21 12:00:00|12335.7|12333.6|12339.7|12338.4|12342.6|12340.9|12334.3|12332.6|727
1634817900000|2021-10-21 12:05:00|12339.8|12338.5|12340.1|12338.8|12340.5|12339.2|12336.7|12335.1|635
1634818200000|2021-10-21 12:10:00|12340|12338.7|12339.7|12338.4|12340.7|12339.4|12337.4|12335.8|595
1634818500000|2021-10-21 12:15:00|12339.6|12338.3|12339.2|12337.9|12341.8|12340.2|12338.3|12336.6|621
1634818800000|2021-10-21 12:20:00|12338.5|12337.2|12341|12338.9|12341.2|12339.6|12335.3|12334|576
1634819100000|2021-10-21 12:25:00|12341.2|12339.1|12342.9|12339.2|12343.6|12341.7|12339.3|12338|408
1634819400000|2021-10-21 12:30:00|12343.3|12339.4|12335.1|12333|12343.3|12340.2|12334.6|12332.5|703
1634819700000|2021-10-21 12:35:00|12335|12332.9|12333.4|12331.3|12337.5|12335.9|12332|12330.3|724
1634820000000|2021-10-21 12:40:00|12333.1|12331.8|12336.5|12335.2|12339.1|12337.3|12332.8|12331.5|597
1634820300000|2021-10-21 12:45:00|12336.4|12335.1|12330.7|12329.4|12337.6|12335.9|12330.7|12329.2|585
1634820600000|2021-10-21 12:50:00|12330.6|12329.3|12334.5|12333.2|12334.5|12333.2|12329|12327.6|667
1634820900000|2021-10-21 12:55:00|12334.4|12333.1|12328.4|12326.3|12334.7|12333.3|12327.1|12325.2|634
1634821200000|2021-10-21 13:00:00|12327.8|12326.5|12329.2|12327.9|12333.8|12332.5|12326.7|12325.4|759
1634821500000|2021-10-21 13:05:00|12329.1|12327.8|12327|12325.7|12331.7|12330.4|12326.9|12325.6|651
1634821800000|2021-10-21 13:10:00|12327.8|12326.5|12329.7|12328.4|12331.6|12330.1|12325.2|12323.9|533
1634822100000|2021-10-21 13:15:00|12329.8|12328.5|12326.9|12325.6|12330.1|12328.8|12324.6|12323.3|542
1634822400000|2021-10-21 13:20:00|12326.8|12325.5|12326.2|12324.9|12329.3|12328|12325.2|12323.9|556
1634822700000|2021-10-21 13:25:00|12326.3|12325|12330|12328.7|12330|12328.7|12324.1|12322.4|513
1634823000000|2021-10-21 13:30:00|12329.9|12328.6|12321.3|12320|12333.4|12331.8|12320|12318.7|934
1634823300000|2021-10-21 13:35:00|12320.9|12319.6|12319.2|12317.1|12323.1|12321.8|12317.5|12315.4|814
1634823600000|2021-10-21 13:40:00|12319.7|12317.6|12318.8|12316.7|12322|12320.2|12317|12315.2|900
1634823900000|2021-10-21 13:45:00|12318.7|12316.6|12317.8|12316.5|12320.7|12319|12313.4|12311.8|780
1634824200000|2021-10-21 13:50:00|12317.9|12316.6|12315.2|12313.9|12318.2|12316.7|12314.6|12312.8|664
1634824500000|2021-10-21 13:55:00|12315.3|12314|12318.7|12316.6|12318.8|12317.1|12314.3|12312.8|653
1634824800000|2021-10-21 14:00:00|12318.8|12316.7|12322|12320.7|12326.2|12324.5|12318.4|12316.3|974
1634825100000|2021-10-21 14:05:00|12321.9|12320.6|12324.8|12323.5|12326.1|12324.6|12321.8|12320.4|666
1634825400000|2021-10-21 14:10:00|12324.9|12323.6|12322.6|12320.5|12326|12324.6|12321.5|12320.2|595
1634825700000|2021-10-21 14:15:00|12322.8|12320.7|12327.4|12325.3|12328.6|12327.3|12321.6|12319.8|728
1634826000000|2021-10-21 14:20:00|12327.6|12325.5|12330.6|12328.5|12331.3|12329.5|12327.3|12325.4|650
1634826300000|2021-10-21 14:25:00|12330.5|12328.4|12332.4|12330.3|12333.6|12332.3|12327.7|12326.4|716
1634826600000|2021-10-21 14:30:00|12332|12330.7|12331.4|12329.3|12334.6|12333.1|12326.8|12325|736
1634826900000|2021-10-21 14:35:00|12331.5|12329.4|12336.2|12334.9|12337.1|12335.3|12329.4|12327.8|541
1634827200000|2021-10-21 14:40:00|12336.3|12335|12325.7|12323.6|12338.4|12336.8|12324.8|12322.7|572
1634827500000|2021-10-21 14:45:00|12325.6|12323.5|12326|12323.9|12328.5|12326.8|12323.1|12321.3|774
1634827800000|2021-10-21 14:50:00|12325.9|12323.8|12325.9|12324.6|12328.2|12326.5|12322.3|12320.2|710
1634828100000|2021-10-21 14:55:00|12326|12324.7|12328|12325.9|12330.3|12328.3|12325.2|12323.8|648
1634828400000|2021-10-21 15:00:00|12328.1|12326|12337|12335.7|12337.4|12335.7|12327.4|12325.7|591
1634828700000|2021-10-21 15:05:00|12337.1|12335.8|12342.7|12341.4|12345.4|12343.7|12336.6|12335.2|738
1634829000000|2021-10-21 15:10:00|12342.8|12341.5|12341.1|12339|12345.4|12343.9|12340.1|12338.7|561
1634829300000|2021-10-21 15:15:00|12340.7|12339.4|12344.2|12342.9|12344.9|12343.4|12340.7|12339.4|543
1634829600000|2021-10-21 15:20:00|12344.1|12342.8|12341.3|12339.2|12345.4|12343.7|12340.4|12338.5|498
1634829900000|2021-10-21 15:25:00|12341.4|12339.3|12345.1|12343|12345.2|12343.1|12339.6|12337.9|523
1634830200000|2021-10-21 15:30:00|12345.2|12343.1|12353.2|12351.9|12354.2|12352.5|12344.7|12342.9|643
1634830500000|2021-10-21 15:35:00|12353.6|12351.5|12345.1|12343.8|12355.5|12353.7|12344.8|12343.1|697
1634830800000|2021-10-21 15:40:00|12345.2|12343.9|12350.8|12349.5|12353.4|12351.6|12341.7|12340.1|589
1634831100000|2021-10-21 15:45:00|12350.7|12349.4|12346.9|12344.8|12353.1|12351.6|12346.4|12344.8|541
1634831400000|2021-10-21 15:50:00|12347|12344.9|12345.4|12343.3|12347|12345.2|12342.3|12340.9|421
1634831700000|2021-10-21 15:55:00|12345|12343.7|12343.2|12341.1|12347.7|12346|12341.8|12340.1|561
1634832000000|2021-10-21 16:00:00|12342.9|12341.6|12346.3|12344.2|12346.3|12344.6|12338.7|12336.8|557
1634832300000|2021-10-21 16:05:00|12346.4|12344.3|12353|12351.7|12353.7|12351.8|12345.7|12344.1|537
1634832600000|2021-10-21 16:10:00|12352.9|12351.6|12351.5|12350.2|12354.6|12353|12351.1|12349.4|428
1634832900000|2021-10-21 16:15:00|12351.4|12350.1|12354.5|12352.4|12354.8|12353.1|12350.8|12349.4|395
1634833200000|2021-10-21 16:20:00|12354.4|12352.3|12353.1|12351.8|12355.6|12353.8|12351.9|12350.3|314
1634833500000|2021-10-21 16:25:00|12353|12351.7|12351.8|12350.5|12354|12352.7|12351.6|12350.3|241
1634833800000|2021-10-21 16:30:00|12351.9|12350.6|12351.9|12350.6|12352.4|12351|12349.6|12348|305
1634834100000|2021-10-21 16:35:00|12352|12350.7|12351.7|12350.4|12353|12351.5|12348.7|12346.9|302
1634834400000|2021-10-21 16:40:00|12351.4|12350.1|12355|12353.7|12355.6|12354.1|12350.8|12349.5|295
1634834700000|2021-10-21 16:45:00|12355.1|12353.8|12359.9|12358.6|12360.5|12359|12354.9|12353.6|228
1634835000000|2021-10-21 16:50:00|12359.8|12358.5|12359.8|12358.5|12362.3|12360.8|12359.5|12358.1|375
1634835300000|2021-10-21 16:55:00|12359.9|12358.6|12363.9|12362.6|12366|12364.7|12359.7|12358.3|512
1634835600000|2021-10-21 17:00:00|12364|12362.7|12366.8|12365.5|12367.6|12365.9|12362.8|12360.8|543
1634835900000|2021-10-21 17:05:00|12366.7|12365.4|12366.6|12365.3|12368.4|12367|12365.5|12363.8|358
1634836200000|2021-10-21 17:10:00|12366.3|12365|12367.6|12366.3|12368.1|12366.8|12365|12363.4|413
1634836500000|2021-10-21 17:15:00|12367.7|12366.4|12373.5|12372.2|12374.9|12373.4|12366.9|12365.6|443
1634836800000|2021-10-21 17:20:00|12373.4|12372.1|12367.5|12365.4|12373.8|12372.1|12366.4|12364.5|407
1634837100000|2021-10-21 17:25:00|12367.4|12365.3|12369.7|12367.6|12370.7|12369.3|12367.1|12365.3|364
1634837400000|2021-10-21 17:30:00|12369.3|12368|12373|12370.9|12373.1|12371.3|12367.9|12366.2|245
1634837700000|2021-10-21 17:35:00|12373.1|12371|12372.3|12371|12373.1|12371.5|12370.8|12369|329
1634838000000|2021-10-21 17:40:00|12372.7|12371.4|12376.4|12375.1|12379.1|12377.8|12372.1|12370|477
1634838300000|2021-10-21 17:45:00|12376.3|12375|12380.4|12379.1|12380.8|12379.1|12375.5|12373.8|547
1634838600000|2021-10-21 17:50:00|12381.1|12379|12382.6|12380.5|12384.9|12383.2|12380.6|12378.6|494
1634838900000|2021-10-21 17:55:00|12382.7|12380.6|12384.3|12382.2|12384.6|12382.9|12380.8|12378.9|596
1634839200000|2021-10-21 18:00:00|12383.4|12382.1|12378.8|12377.5|12384.3|12382.6|12377.7|12375.9|503
1634839500000|2021-10-21 18:05:00|12378.7|12377.4|12380.5|12378.4|12381.3|12379.6|12378|12376.2|441
1634839800000|2021-10-21 18:10:00|12380.6|12378.5|12377|12375.7|12381.8|12380.1|12375.5|12373.8|497
1634840100000|2021-10-21 18:15:00|12377.2|12375.9|12376.4|12375.1|12378.3|12376.7|12374.9|12373.6|445
1634840400000|2021-10-21 18:20:00|12376.3|12375|12376|12373.9|12377.9|12376.2|12375.5|12373.8|285
1634840700000|2021-10-21 18:25:00|12375.9|12373.8|12381|12378.9|12383.6|12381.5|12374.5|12372.9|486
1634841000000|2021-10-21 18:30:00|12380.9|12378.8|12380|12377.9|12380.9|12379.1|12377.4|12375.6|337
1634841300000|2021-10-21 18:35:00|12380.1|12378|12378|12375.9|12380.4|12379|12376.1|12374.4|337
1634841600000|2021-10-21 18:40:00|12377.9|12375.8|12378.5|12377.2|12379.8|12378.1|12376.9|12375.2|236
1634841900000|2021-10-21 18:45:00|12378.7|12377.4|12380|12377.9|12380.7|12379|12378.2|12376.5|308
1634842200000|2021-10-21 18:50:00|12379.7|12378.4|12378.3|12377|12380.6|12379.1|12378|12376.4|270
1634842500000|2021-10-21 18:55:00|12378.4|12377.1|12380.9|12379.6|12381.5|12379.8|12377.4|12376.1|295
1634842800000|2021-10-21 19:00:00|12380.8|12379.5|12379.3|12377.2|12381|12379.7|12377.5|12375.9|398
1634843100000|2021-10-21 19:05:00|12379.2|12377.1|12377.4|12376.1|12379.6|12378|12377|12375.7|382
1634843400000|2021-10-21 19:10:00|12377.5|12376.2|12377.8|12375.7|12379.1|12377.7|12376.9|12375.6|245
1634843700000|2021-10-21 19:15:00|12377.7|12375.6|12376|12374.7|12378.2|12376.9|12375.6|12374.2|255
1634844000000|2021-10-21 19:20:00|12375.9|12374.6|12372.7|12371.4|12376.6|12375.1|12371.8|12370.4|318
1634844300000|2021-10-21 19:25:00|12372.8|12371.5|12375.3|12374|12376.8|12375.2|12372.7|12371.4|318
1634844600000|2021-10-21 19:30:00|12375.2|12373.9|12373.6|12372.3|12376.4|12374.6|12373.1|12371.4|321
1634844900000|2021-10-21 19:35:00|12373.5|12372.2|12372|12370.7|12374|12372.2|12371.3|12369.7|204
1634845200000|2021-10-21 19:40:00|12371.9|12370.6|12376.2|12374.9|12377.3|12375.8|12371.7|12370.4|321
1634845500000|2021-10-21 19:45:00|12376.3|12375|12376.8|12374.7|12377.5|12375.9|12375.3|12374|267
1634845800000|2021-10-21 19:50:00|12376.9|12374.8|12375.6|12374.3|12378.8|12376.9|12374.8|12373.2|419
1634846100000|2021-10-21 19:55:00|12375.5|12374.2|12377.1|12375|12377.1|12375.7|12373.8|12372.2|361
1634846400000|2021-10-21 20:00:00|12377.4|12375.8|12377.8|12375.7|12379.1|12377|12374.9|12373.2|397
1634846700000|2021-10-21 20:05:00|12377.9|12375.8|12376.4|12374.3|12378.4|12376.3|12375.1|12373.3|304
1634847000000|2021-10-21 20:10:00|12376.5|12374.4|12375.4|12373.3|12377|12374.9|12374.4|12372.3|290
1634847300000|2021-10-21 20:15:00|12375.5|12373.4|12375.3|12373.2|12376.9|12375.1|12374.4|12372.5|273
1634847600000|2021-10-21 20:20:00|12375.2|12373.1|12372.2|12370.1|12375.2|12373.5|12370.7|12369|286
1634847900000|2021-10-21 20:25:00|12372.1|12370|12373.4|12371.3|12373.4|12371.7|12370.8|12369.3|192
1634848200000|2021-10-21 20:30:00|12373.5|12371.4|12374.2|12372.1|12374.4|12372.3|12371.6|12369.9|277
1634848500000|2021-10-21 20:35:00|12374.1|12372|12372.2|12370.1|12374.7|12372.9|12371.8|12369.7|149
1634848800000|2021-10-21 20:40:00|12372.1|12370|12371.8|12369.7|12374.9|12372.8|12370.9|12368.8|225
1634849100000|2021-10-21 20:45:00|12371.9|12369.8|12373.1|12371|12375.4|12373.3|12371.6|12369.5|322
1634849400000|2021-10-21 20:50:00|12373|12370.9|12371.3|12369.2|12375|12372.9|12369.9|12367.8|299
1634849700000|2021-10-21 20:55:00|12370.9|12368.8|12372.5|12365.5|12376.8|12370.5|12369.5|12362.5|524
1634850000000|2021-10-21 21:00:00|12372.7|12365.7|12373.4|12366.4|12373.4|12366.4|12371.7|12364.7|31
1634850300000|2021-10-21 21:05:00|12372.3|12365.3|12378|12371|12378.5|12371.5|12371.8|12364.8|99
1634850600000|2021-10-21 21:10:00|12371.9|12364.9|12370.8|12363.8|12377.1|12370.1|12370.8|12363.8|143
1634850900000|2021-10-21 21:15:00|12371.2|12364.2|12371.4|12364.4|12374.6|12367.6|12370.4|12363.4|186
1634851200000|2021-10-21 21:20:00|12371.6|12364.6|12372.4|12366.8|12373.1|12367|12367.5|12363.1|217
1634851500000|2021-10-21 21:25:00|12372.7|12367|12371.9|12367.6|12374.8|12367.9|12368.4|12364.1|245
1634851800000|2021-10-21 21:30:00|12371.7|12367.5|12372.3|12368.3|12374.1|12368.6|12371.7|12365.8|194
1634852100000|2021-10-21 21:35:00|12372.5|12367.9|12372.5|12368.9|12373.8|12369.4|12370.8|12363.8|271
1634852400000|2021-10-21 21:40:00|12373.2|12368.7|12372.7|12368.3|12374.4|12369.3|12372|12367.6|155
1634852700000|2021-10-21 21:45:00|12372.6|12368.4|12373.1|12368.7|12373.8|12369.6|12370.9|12367.6|187
1634853000000|2021-10-21 21:50:00|12372.9|12368.6|12375.3|12368.4|12375.5|12369.4|12372.1|12367.4|197
1634853300000|2021-10-21 21:55:00|12375.2|12368.3|12374.5|12367.5|12376.6|12369.8|12373.4|12367|173
1634853600000|2021-10-21 22:00:00|12374.7|12367.7|12373|12370.9|12374.9|12371.1|12371.8|12367.7|365
1634853900000|2021-10-21 22:05:00|12373.1|12370.7|12372.7|12370.6|12373.7|12371|12372.1|12370|109
1634854200000|2021-10-21 22:10:00|12372.6|12370.5|12372.9|12370.8|12373.1|12371|12372.6|12370.5|49
1634854500000|2021-10-21 22:15:00|12373|12370.9|12371.7|12369.6|12373.1|12371|12371.5|12369.3|100
1634854800000|2021-10-21 22:20:00|12371.6|12369.5|12371.6|12369.5|12372|12369.7|12370.7|12368.3|97
1634855100000|2021-10-21 22:25:00|12371.7|12369.6|12371.9|12369.8|12372.7|12370.6|12371.5|12369.4|117
1634855400000|2021-10-21 22:30:00|12372|12369.9|12372.2|12370.1|12372.2|12370.1|12371.7|12369.6|91
1634855700000|2021-10-21 22:35:00|12372.1|12370|12372|12369.9|12372.8|12370.7|12371.3|12369.2|89
1634856000000|2021-10-21 22:40:00|12371.9|12369.8|12371.4|12369.3|12372.1|12370|12371.2|12369.1|64
1634856300000|2021-10-21 22:45:00|12371.9|12369.8|12371.6|12369.5|12371.9|12369.8|12370.9|12368.8|82
1634856600000|2021-10-21 22:50:00|12371.5|12369.4|12371.4|12369.3|12372.2|12370.1|12370.4|12368.3|190
1634856900000|2021-10-21 22:55:00|12371.6|12369.5|12370.7|12368.6|12371.6|12369.5|12370.5|12368.4|149
1634857200000|2021-10-21 23:00:00|12370.8|12368.7|12372|12369.9|12372.1|12370|12370.4|12368.3|219
1634857500000|2021-10-21 23:05:00|12371.9|12369.8|12370.3|12368.2|12372.7|12370.6|12370.1|12368|252
1634857800000|2021-10-21 23:10:00|12370.2|12368.1|12368|12365.9|12370.5|12368.6|12367.8|12365.7|196
1634858100000|2021-10-21 23:15:00|12367.9|12365.8|12368.6|12366.5|12369.7|12367.6|12367.2|12365.1|175
1634858400000|2021-10-21 23:20:00|12368.5|12366.4|12369.2|12367.1|12369.7|12367.6|12367.5|12365.4|123
1634858700000|2021-10-21 23:25:00|12369.5|12367.4|12369.3|12367.2|12369.8|12367.7|12369.2|12367.1|95
1634859000000|2021-10-21 23:30:00|12369.2|12367.1|12366.6|12364.5|12369.3|12367.2|12366.2|12364.1|137
1634859300000|2021-10-21 23:35:00|12366.5|12364.4|12369.1|12367|12369.6|12367.6|12366.5|12364.4|167
1634859600000|2021-10-21 23:40:00|12369.2|12367.1|12368.9|12366.8|12369.7|12367.9|12368.3|12366.2|117
1634859900000|2021-10-21 23:45:00|12368.8|12366.7|12369.7|12367.6|12370.8|12368.7|12368.8|12366.7|207
1634860200000|2021-10-21 23:50:00|12369.8|12367.7|12371|12368.9|12372.8|12370.9|12369.7|12367.6|237
1634860500000|2021-10-21 23:55:00|12371.1|12369|12372.2|12370.1|12372.3|12370.2|12369.4|12367.5|179
1634860800000|2021-10-22 00:00:00|12372.3|12370.2|12368.9|12366.8|12372.5|12370.4|12368|12366.1|553
1634861100000|2021-10-22 00:05:00|12369|12366.9|12370.4|12368.3|12370.6|12368.5|12366.9|12365.2|238
1634861400000|2021-10-22 00:10:00|12370.5|12368.4|12372.1|12370|12372.8|12370.9|12369.6|12367.7|364
1634861700000|2021-10-22 00:15:00|12372.3|12370.2|12372.3|12370.2|12374.7|12372.6|12370.5|12368.5|410
1634862000000|2021-10-22 00:20:00|12372.4|12370.3|12370|12367.9|12372.4|12370.3|12369|12366.9|284
1634862300000|2021-10-22 00:25:00|12370.1|12368|12368.7|12366.6|12373.1|12371|12368.6|12366.5|289
1634862600000|2021-10-22 00:30:00|12368.6|12366.5|12367.8|12365.7|12368.9|12367.1|12365.8|12363.7|352
1634862900000|2021-10-22 00:35:00|12367.7|12365.6|12366.8|12364.7|12368.3|12366.6|12365.7|12363.6|304
1634863200000|2021-10-22 00:40:00|12366.9|12364.8|12371.3|12369.2|12371.5|12369.7|12366.7|12364.8|342
1634863500000|2021-10-22 00:45:00|12371.4|12369.3|12372.8|12370.7|12372.9|12371.1|12370.5|12368.4|224
1634863800000|2021-10-22 00:50:00|12372.7|12370.6|12376|12373.9|12376|12373.9|12372.7|12370.6|294
1634864100000|2021-10-22 00:55:00|12375.7|12373.6|12364.4|12362.3|12376.4|12374.4|12364.4|12362.3|498
1634864400000|2021-10-22 01:00:00|12364.5|12362.4|12363.5|12361.4|12364.7|12362.6|12360.5|12358.4|532
1634864700000|2021-10-22 01:05:00|12363.1|12361|12360.7|12358.6|12364.8|12363.1|12359.4|12357.3|431
1634865000000|2021-10-22 01:10:00|12360.8|12358.7|12356.7|12354.6|12361.6|12359.7|12356|12353.9|501
1634865300000|2021-10-22 01:15:00|12356.8|12354.7|12357|12354.9|12358.4|12356.3|12353.1|12351|505
1634865600000|2021-10-22 01:20:00|12356.9|12354.8|12356.2|12354.1|12358.5|12356.4|12354.6|12352.6|482
1634865900000|2021-10-22 01:25:00|12356.3|12354.2|12355.4|12353.3|12357.2|12355.1|12354|12352.1|365
1634866200000|2021-10-22 01:30:00|12355|12352.9|12348.1|12346|12355.2|12353.1|12347.7|12345.6|565
1634866500000|2021-10-22 01:35:00|12348|12345.9|12346.6|12344.5|12349.9|12348.1|12343.6|12341.7|455
1634866800000|2021-10-22 01:40:00|12346.5|12344.4|12348.5|12346.4|12349.6|12347.5|12344.3|12342.3|466
1634867100000|2021-10-22 01:45:00|12348.8|12346.7|12351.1|12349|12352.3|12350.2|12348.6|12346.5|415
1634867400000|2021-10-22 01:50:00|12351|12348.9|12351.1|12349|12351.6|12349.6|12348.7|12347|366
1634867700000|2021-10-22 01:55:00|12350.4|12348.3|12348.2|12346.1|12352.7|12350.6|12347.9|12345.8|356
1634868000000|2021-10-22 02:00:00|12348.3|12346.2|12350.6|12349.3|12351.6|12349.5|12347.7|12345.6|345
1634868300000|2021-10-22 02:05:00|12350.7|12349.4|12353.9|12351.8|12354|12352.1|12350.5|12348.8|350
1634868600000|2021-10-22 02:10:00|12353.8|12351.7|12351.6|12349.5|12353.9|12351.8|12350.1|12348.7|264
1634868900000|2021-10-22 02:15:00|12351.2|12349.1|12352.2|12350.1|12353.1|12351.1|12350.9|12349|228
1634869200000|2021-10-22 02:20:00|12352.1|12350|12353.8|12351.7|12354.5|12352.7|12350.9|12349.2|239
1634869500000|2021-10-22 02:25:00|12353.7|12351.6|12355.6|12354.3|12357.7|12355.9|12353.1|12351.4|371
1634869800000|2021-10-22 02:30:00|12356|12353.9|12356.9|12354.8|12357.2|12355.4|12354.8|12353.1|310
1634870100000|2021-10-22 02:35:00|12356.8|12354.7|12352.1|12350|12356.8|12355|12350.7|12348.6|293
1634870400000|2021-10-22 02:40:00|12352.2|12350.1|12353.6|12351.5|12353.9|12351.8|12351.8|12350|263
1634870700000|2021-10-22 02:45:00|12353.5|12351.4|12355.8|12353.7|12357.3|12355.5|12352.6|12350.7|357
1634871000000|2021-10-22 02:50:00|12355.9|12353.8|12355|12352.9|12356.5|12354.7|12354.5|12352.7|260
1634871300000|2021-10-22 02:55:00|12354.8|12352.7|12350.6|12348.5|12355|12352.9|12349.6|12347.9|377
1634871600000|2021-10-22 03:00:00|12350.5|12348.4|12354.9|12352.8|12355.1|12353.2|12348.2|12346.3|362
1634871900000|2021-10-22 03:05:00|12354.8|12352.7|12351.6|12349.5|12355.4|12353.4|12350.4|12348.8|245
1634872200000|2021-10-22 03:10:00|12351.7|12349.6|12350.8|12348.7|12352.5|12350.8|12349.6|12347.5|203
1634872500000|2021-10-22 03:15:00|12350.7|12348.6|12349.9|12347.8|12352.3|12350.2|12348.9|12347.2|251
1634872800000|2021-10-22 03:20:00|12349.8|12347.7|12349.8|12347.7|12351.4|12349.3|12349.2|12347.1|235
1634873100000|2021-10-22 03:25:00|12349.7|12347.6|12349.2|12347.1|12350.4|12348.3|12347.8|12346|237
1634873400000|2021-10-22 03:30:00|12349.1|12347|12348.9|12346.8|12349.6|12347.9|12347.3|12345.5|194
1634873700000|2021-10-22 03:35:00|12349|12346.9|12349.6|12347.5|12350.1|12348|12348.8|12346.7|197
1634874000000|2021-10-22 03:40:00|12349.7|12347.6|12350.9|12348.8|12351.3|12349.2|12348.4|12346.5|180
1634874300000|2021-10-22 03:45:00|12350.8|12348.7|12351.3|12349.2|12352.5|12350.8|12350.3|12348.7|182
1634874600000|2021-10-22 03:50:00|12351.1|12349|12352.3|12350.2|12353.7|12352|12350.9|12349|180
1634874900000|2021-10-22 03:55:00|12352.2|12350.1|12348.9|12346.8|12352.3|12350.6|12348.3|12346.7|148
1634875200000|2021-10-22 04:00:00|12348.8|12346.7|12350.5|12348.4|12350.6|12348.5|12348.3|12346.5|234
1634875500000|2021-10-22 04:05:00|12350.6|12348.5|12350.6|12348.5|12351.9|12350.1|12349.3|12347.5|297
1634875800000|2021-10-22 04:10:00|12350.7|12348.6|12349.5|12347.4|12351.5|12349.4|12349.1|12347.2|248
1634876100000|2021-10-22 04:15:00|12349.6|12347.5|12350.8|12349.5|12351.6|12349.9|12349.5|12347.4|219
1634876400000|2021-10-22 04:20:00|12350.7|12349.4|12351.3|12350|12352.5|12350.7|12350.7|12348.8|228
1634876700000|2021-10-22 04:25:00|12351.2|12349.9|12353.9|12351.8|12354.2|12352.3|12351.2|12349.4|191
1634877000000|2021-10-22 04:30:00|12353.8|12351.7|12354.1|12352|12354.4|12352.3|12352.3|12350.5|205
1634877300000|2021-10-22 04:35:00|12354|12351.9|12355.6|12353.5|12355.9|12353.8|12353.5|12351.4|194
1634877600000|2021-10-22 04:40:00|12355.7|12353.6|12353.9|12351.8|12357.4|12355.8|12353.6|12351.5|257
1634877900000|2021-10-22 04:45:00|12353.7|12351.6|12354.8|12352.7|12355.7|12353.7|12353.3|12351.6|233
1634878200000|2021-10-22 04:50:00|12354.9|12352.8|12353.5|12351.4|12355.6|12353.6|12353.1|12351.1|163
1634878500000|2021-10-22 04:55:00|12353.4|12351.3|12353.9|12351.8|12354.8|12353.1|12352.9|12351.1|230
1634878800000|2021-10-22 05:00:00|12353.8|12351.7|12350.4|12349.1|12354.2|12352.3|12350.4|12349.1|245
1634879100000|2021-10-22 05:05:00|12350.5|12349.2|12350.9|12349.6|12351|12349.7|12348.3|12346.5|353
1634879400000|2021-10-22 05:10:00|12350.8|12349.5|12352.5|12350.4|12353|12351.2|12349.8|12348.1|249
1634879700000|2021-10-22 05:15:00|12352.4|12350.3|12353.5|12352.2|12354.3|12352.5|12352.2|12350.3|259
1634880000000|2021-10-22 05:20:00|12353.9|12351.8|12355.1|12353|12356.3|12354.6|12353.7|12351.8|304
1634880300000|2021-10-22 05:25:00|12355.2|12353.1|12350.3|12349|12355.5|12353.7|12350.2|12348.3|314
1634880600000|2021-10-22 05:30:00|12350.4|12349.1|12350.5|12348.4|12352.2|12350.5|12349.1|12347.5|343
1634880900000|2021-10-22 05:35:00|12350.7|12348.6|12351.2|12349.1|12351.4|12350|12348.1|12346.2|342
1634881200000|2021-10-22 05:40:00|12351.1|12349|12352.3|12351|12352.9|12351.1|12350.6|12349|331
1634881500000|2021-10-22 05:45:00|12352.4|12351.1|12352.1|12350|12352.9|12351.5|12349.1|12347|329
1634881800000|2021-10-22 05:50:00|12352.2|12350.1|12353.1|12351|12354.3|12352.8|12351.1|12349.6|350
1634882100000|2021-10-22 05:55:00|12353.2|12351.1|12355.2|12353.1|12356.5|12354.7|12352.6|12351|434
1634882400000|2021-10-22 06:00:00|12355.3|12353.2|12353.3|12351.2|12358.8|12356.7|12353.2|12351.1|713
1634882700000|2021-10-22 06:05:00|12353.4|12351.3|12354.9|12353.6|12356.4|12354.7|12351.5|12349.7|620
1634883000000|2021-10-22 06:10:00|12355|12353.7|12354.1|12352|12356.5|12354.5|12352.9|12350.8|521
1634883300000|2021-10-22 06:15:00|12354.2|12352.1|12354.6|12352.5|12354.8|12353|12351.6|12349.5|416
1634883600000|2021-10-22 06:20:00|12354.7|12352.6|12349.9|12347.8|12355.9|12354.3|12349.9|12347.8|352
1634883900000|2021-10-22 06:25:00|12349.8|12347.7|12348.8|12346.7|12350.4|12348.4|12345.3|12343.2|501
1634884200000|2021-10-22 06:30:00|12348.9|12346.8|12350.3|12348.2|12352|12350.1|12347|12345.4|546
1634884500000|2021-10-22 06:35:00|12350.2|12348.1|12349|12347.7|12351.5|12349.9|12348.3|12346.5|453
1634884800000|2021-10-22 06:40:00|12348.9|12347.6|12348.4|12346.3|12350.9|12349.3|12347.2|12345.4|450
1634885100000|2021-10-22 06:45:00|12348.3|12346.2|12349.4|12348.1|12349.9|12348.2|12347.1|12345.3|455
1634885400000|2021-10-22 06:50:00|12349.5|12348.2|12349.6|12348.3|12351.7|12350.3|12348.4|12346.6|388
1634885700000|2021-10-22 06:55:00|12350.1|12348|12350.5|12349.2|12350.8|12349.3|12348.9|12347.2|320
1634886000000|2021-10-22 07:00:00|12350.4|12349.1|12344.3|12343|12351.3|12350|12343.4|12341.8|660
1634886300000|2021-10-22 07:05:00|12343.8|12342.5|12344.1|12342.8|12347.8|12346.1|12343.2|12341.8|702
1634886600000|2021-10-22 07:10:00|12344|12342.7|12346.9|12344.8|12348.5|12347|12343.5|12342.2|662
1634886900000|2021-10-22 07:15:00|12346.5|12345.2|12341.9|12340.6|12348.3|12346.2|12340.9|12339.3|710
1634887200000|2021-10-22 07:20:00|12341.8|12340.5|12333.7|12331.6|12345.4|12343.8|12333.7|12331.6|743
1634887500000|2021-10-22 07:25:00|12333.6|12331.5|12337.1|12335|12338.4|12336.3|12331.8|12329.7|728
1634887800000|2021-10-22 07:30:00|12337|12334.9|12335.8|12333.7|12337.2|12335.5|12333.2|12331.1|687
1634888100000|2021-10-22 07:35:00|12335.7|12333.6|12336.7|12335.4|12339|12337.2|12334.4|12332.7|537
1634888400000|2021-10-22 07:40:00|12336.6|12335.3|12339.3|12337.2|12339.7|12337.9|12334.9|12333.1|485
1634888700000|2021-10-22 07:45:00|12338.6|12337.3|12342.1|12340.8|12342.7|12341.1|12337.9|12336.2|421
1634889000000|2021-10-22 07:50:00|12342.2|12340.9|12340.7|12339.4|12342.7|12341|12339.2|12337.7|486
1634889300000|2021-10-22 07:55:00|12341.2|12339.9|12342.4|12341.1|12344.6|12343.2|12338.2|12336.8|620
1634889600000|2021-10-22 08:00:00|12342.5|12341.2|12340.7|12339.4|12345.2|12343.6|12339.9|12338.1|640
1634889900000|2021-10-22 08:05:00|12340.8|12339.5|12340.1|12338|12341.2|12339.6|12337.1|12335.4|593
1634890200000|2021-10-22 08:10:00|12340.2|12338.1|12336.5|12334.4|12341.9|12340.2|12335.3|12333.8|395
1634890500000|2021-10-22 08:15:00|12336.6|12334.5|12333|12331.7|12336.7|12335.2|12331.2|12329.9|402
1634890800000|2021-10-22 08:20:00|12333.1|12331.8|12336.1|12334.8|12336.1|12334.8|12332.7|12330.9|391
1634891100000|2021-10-22 08:25:00|12336|12334.7|12335.9|12333.8|12338.2|12336.5|12334.5|12332.8|421
1634891400000|2021-10-22 08:30:00|12335.3|12334|12333.2|12331.9|12337.5|12336|12332.7|12331.3|663
1634891700000|2021-10-22 08:35:00|12333.3|12332|12334.8|12333.5|12335.7|12334.2|12332.1|12330.6|541
1634892000000|2021-10-22 08:40:00|12334.7|12333.4|12336.7|12335.4|12337.8|12336.1|12334.6|12332.8|411
1634892300000|2021-10-22 08:45:00|12336.6|12335.3|12336.7|12335.4|12337.6|12335.9|12335.2|12333.6|372
1634892600000|2021-10-22 08:50:00|12336.8|12335.5|12335.8|12334.5|12338.2|12336.6|12334.9|12333.2|360
1634892900000|2021-10-22 08:55:00|12336.1|12334.8|12335.2|12333.9|12338.1|12336.4|12333.2|12331.6|430
1634893200000|2021-10-22 09:00:00|12335.3|12334|12338.4|12337.1|12338.8|12337.2|12335.2|12333.6|448
1634893500000|2021-10-22 09:05:00|12338.5|12337.2|12337.3|12336|12339.5|12337.8|12336.8|12335|364
1634893800000|2021-10-22 09:10:00|12337.4|12336.1|12337.1|12335.8|12338.1|12336.3|12335.3|12333.7|394
1634894100000|2021-10-22 09:15:00|12337.2|12335.9|12338.9|12337.6|12340.4|12338.7|12336.5|12335|277
1634894400000|2021-10-22 09:20:00|12338.8|12337.5|12336.8|12335.5|12341|12339.3|12335.6|12333.8|343
1634894700000|2021-10-22 09:25:00|12336.9|12335.6|12336.9|12335.6|12338|12336.3|12335.6|12334.3|358
1634895000000|2021-10-22 09:30:00|12336.8|12335.5|12343.8|12342.5|12344.4|12342.6|12336.8|12335.5|393
1634895300000|2021-10-22 09:35:00|12343.7|12342.4|12345.7|12343.6|12345.7|12344.1|12342.2|12340.5|336
1634895600000|2021-10-22 09:40:00|12345.5|12343.4|12340.1|12338|12345.6|12343.7|12339.9|12337.9|269
1634895900000|2021-10-22 09:45:00|12339.9|12337.8|12337.8|12336.5|12340.2|12338.5|12336.4|12334.8|338
1634896200000|2021-10-22 09:50:00|12337.9|12336.6|12338.5|12337.2|12338.8|12337.3|12337|12335.4|209
1634896500000|2021-10-22 09:55:00|12338.6|12337.3|12333.8|12332.5|12340|12338.5|12333.6|12332.1|390
1634896800000|2021-10-22 10:00:00|12333.7|12332.4|12334|12331.9|12335.1|12333.8|12332.8|12331.2|337
1634897100000|2021-10-22 10:05:00|12333.9|12331.8|12334.7|12332.6|12335.7|12334.2|12332.8|12331.2|349
1634897400000|2021-10-22 10:10:00|12334.6|12332.5|12333|12330.9|12334.9|12333.2|12331.7|12330.1|351
1634897700000|2021-10-22 10:15:00|12333.1|12331|12333.2|12331.1|12333.3|12331.8|12331.8|12330.2|242
1634898000000|2021-10-22 10:20:00|12332.9|12331.6|12331.7|12329.6|12333.2|12331.7|12330.8|12329|269
1634898300000|2021-10-22 10:25:00|12331.8|12329.7|12332|12330.7|12333.4|12331.5|12331.1|12329.5|295
1634898600000|2021-10-22 10:30:00|12331.9|12330.6|12327.1|12325.8|12332.8|12331.1|12326.8|12325.3|358
1634898900000|2021-10-22 10:35:00|12327|12325.7|12330.2|12328.9|12331|12329.5|12326.8|12325.3|388
1634899200000|2021-10-22 10:40:00|12330.6|12328.5|12331.5|12330.2|12332|12330.3|12330|12328.2|382
1634899500000|2021-10-22 10:45:00|12331.4|12330.1|12331|12328.9|12332.3|12330.6|12330.1|12328.5|300
1634899800000|2021-10-22 10:50:00|12330.5|12329.2|12328.9|12327.6|12331.8|12330.1|12327.7|12326.4|314
1634900100000|2021-10-22 10:55:00|12329|12327.7|12329.9|12328.6|12331.6|12330.2|12327|12325.4|376
1634900400000|2021-10-22 11:00:00|12330|12328.7|12327|12325.7|12330.9|12329.2|12326.2|12324.7|405
1634900700000|2021-10-22 11:05:00|12327.1|12325.8|12327.7|12326.4|12328.4|12326.8|12326.1|12324.4|279
1634901000000|2021-10-22 11:10:00|12327.8|12326.5|12325.3|12324|12328|12326.7|12323.6|12322.2|353
1634901300000|2021-10-22 11:15:00|12325.4|12324.1|12326.4|12325.1|12326.6|12325.3|12324.4|12323|249
1634901600000|2021-10-22 11:20:00|12326.3|12325|12329.3|12328|12330|12328.7|12325.4|12324.1|235
1634901900000|2021-10-22 11:25:00|12329.2|12327.9|12329|12327.7|12329.6|12328|12325.8|12324.5|317
1634902200000|2021-10-22 11:30:00|12328.9|12327.6|12331.3|12330|12333.2|12331.9|12328.5|12327.2|444
1634902500000|2021-10-22 11:35:00|12331.4|12330.1|12330.8|12329.5|12332.5|12330.9|12328.5|12327.2|291
1634902800000|2021-10-22 11:40:00|12330.7|12329.4|12333.6|12332.3|12334.4|12333.1|12330.7|12329.4|252
1634903100000|2021-10-22 11:45:00|12333.5|12332.2|12333.2|12331.9|12335.2|12333.7|12332.4|12330.7|285
1634903400000|2021-10-22 11:50:00|12333.3|12332|12335.5|12334.2|12336|12334.4|12333.1|12331.5|237
1634903700000|2021-10-22 11:55:00|12335.6|12334.3|12334.9|12333.6|12335.9|12334.6|12333.4|12331.7|413
1634904000000|2021-10-22 12:00:00|12335|12333.7|12334.3|12333|12336.6|12335.3|12332.9|12331.6|588
1634904300000|2021-10-22 12:05:00|12334.4|12333.1|12334.3|12333|12336.7|12335.2|12333.2|12331.9|521
1634904600000|2021-10-22 12:10:00|12334.2|12332.9|12331.2|12329.9|12334.6|12333.3|12330.1|12328.4|528
1634904900000|2021-10-22 12:15:00|12331.3|12330|12328.7|12327.4|12331.3|12330|12327.1|12325.6|594
1634905200000|2021-10-22 12:20:00|12328.8|12327.5|12326|12324.7|12330|12328.7|12324.9|12323.2|535
1634905500000|2021-10-22 12:25:00|12325.9|12324.6|12326.6|12324.1|12327|12325.3|12324.3|12322.8|402
1634905800000|2021-10-22 12:30:00|12326.4|12324.3|12328.6|12327.3|12330.6|12329|12321.4|12319.7|608
1634906100000|2021-10-22 12:35:00|12328.5|12327.2|12327.1|12325.8|12330.3|12328.7|12323|12321|516
1634906400000|2021-10-22 12:40:00|12327.7|12325.6|12330.3|12329|12331.2|12329.9|12326.3|12324.9|559
1634906700000|2021-10-22 12:45:00|12330.2|12328.9|12329.4|12328.1|12332.4|12331.1|12329.4|12327.7|474
1634907000000|2021-10-22 12:50:00|12329.3|12328|12335.5|12334.2|12338.8|12337.1|12327.9|12326.6|662
1634907300000|2021-10-22 12:55:00|12335.4|12334.1|12334.6|12333.3|12335.8|12334.5|12330|12328.7|567
1634907600000|2021-10-22 13:00:00|12335.2|12333.1|12338|12336.7|12340.4|12338.9|12333.5|12332.2|621
1634907900000|2021-10-22 13:05:00|12337.9|12336.6|12342.1|12340.8|12342.5|12341.2|12336.3|12334.6|567
1634908200000|2021-10-22 13:10:00|12342.2|12340.9|12339.1|12337.8|12342.5|12341.2|12337.4|12335.8|605
1634908500000|2021-10-22 13:15:00|12339.2|12337.9|12337.5|12336.2|12340.5|12339|12335.8|12334.5|673
1634908800000|2021-10-22 13:20:00|12337.4|12336.1|12333.7|12331.6|12338.8|12337|12333.1|12331|573
1634909100000|2021-10-22 13:25:00|12333.2|12331.9|12335.8|12334.5|12337.8|12336.5|12332.3|12330.7|448
1634909400000|2021-10-22 13:30:00|12335.9|12334.6|12331.6|12330.3|12337.3|12335.8|12330.4|12329.1|829
1634909700000|2021-10-22 13:35:00|12331.7|12330.4|12330.3|12329|12332.6|12331.3|12326.4|12325|663
1634910000000|2021-10-22 13:40:00|12330.4|12329.1|12327.8|12325.7|12331.1|12329.8|12325.7|12324.4|548
1634910300000|2021-10-22 13:45:00|12328.1|12326|12328.6|12327.3|12333.4|12331.8|12326.7|12325.3|905
1634910600000|2021-10-22 13:50:00|12328.7|12327.4|12327.5|12326.2|12330.6|12328.9|12326.2|12324.9|729
1634910900000|2021-10-22 13:55:00|12327.6|12326.3|12330.3|12329|12330.4|12329.1|12325.5|12324.2|647
1634911200000|2021-10-22 14:00:00|12330.2|12328.9|12334|12332.7|12334.5|12333.2|12329|12327.7|675
1634911500000|2021-10-22 14:05:00|12334.2|12332.9|12333.7|12332.4|12340.5|12338.9|12333.7|12332.4|702
1634911800000|2021-10-22 14:10:00|12333.9|12332.6|12329.8|12328.5|12334.8|12333.2|12328.5|12327|659
1634912100000|2021-10-22 14:15:00|12329.7|12328.4|12334.1|12332.8|12334.9|12333.6|12329.7|12328.4|540
1634912400000|2021-10-22 14:20:00|12334.2|12332.9|12334.1|12332.8|12335.1|12333.6|12332.1|12330.8|509
1634912700000|2021-10-22 14:25:00|12334.2|12332.9|12326.1|12324.8|12336.4|12335.1|12326.1|12324.6|561
1634913000000|2021-10-22 14:30:00|12326.2|12324.9|12334.4|12333.1|12337.5|12336.1|12325.9|12324.6|756
1634913300000|2021-10-22 14:35:00|12334|12332.7|12338.5|12337.2|12338.9|12337.3|12333.7|12332.2|578
1634913600000|2021-10-22 14:40:00|12338.4|12337.1|12347.9|12346.6|12348.8|12347.1|12338|12336.3|740
1634913900000|2021-10-22 14:45:00|12348|12346.7|12348.9|12347.6|12351.2|12349.9|12347|12345.7|678
1634914200000|2021-10-22 14:50:00|12348.8|12347.5|12354.6|12353.3|12355.4|12353.8|12347.3|12346|748
1634914500000|2021-10-22 14:55:00|12354.7|12353.4|12353.5|12352.2|12356.9|12355.2|12351.2|12349.6|956
1634914800000|2021-10-22 15:00:00|12354|12351.9|12348.8|12347.5|12355.8|12354.1|12348.6|12347|774
1634915100000|2021-10-22 15:05:00|12348.7|12347.4|12352.2|12350.9|12355|12353|12348.3|12346.9|720
1634915400000|2021-10-22 15:10:00|12352.3|12351|12362|12360.7|12363|12361.2|12351.7|12350.1|782
1634915700000|2021-10-22 15:15:00|12361.9|12360.6|12367.4|12366.1|12368.5|12366.4|12358.6|12357.3|1166
1634916000000|2021-10-22 15:20:00|12367.3|12366|12372.4|12371.1|12372.8|12371.3|12362.6|12360.5|1208
1634916300000|2021-10-22 15:25:00|12372.5|12371.2|12366|12363.9|12375.1|12373.6|12365.7|12363.6|1059
1634916600000|2021-10-22 15:30:00|12366.1|12364|12375.4|12374.1|12377.6|12375.7|12365.3|12363.6|958
1634916900000|2021-10-22 15:35:00|12375.6|12374.3|12382.7|12380.6|12383.9|12382.2|12374.9|12373.2|1187
1634917200000|2021-10-22 15:40:00|12382.2|12380.9|12379.6|12378.3|12384.7|12382.6|12376.4|12374.3|1208
1634917500000|2021-10-22 15:45:00|12380|12377.9|12385.9|12383.8|12388.1|12386|12378.3|12376.6|1149
1634917800000|2021-10-22 15:50:00|12385.8|12383.7|12377.4|12376.1|12387.3|12385.5|12376.8|12374.9|980
1634918100000|2021-10-22 15:55:00|12377.6|12376.3|12385.7|12383.6|12386.3|12384.4|12376.2|12374.6|1003
1634918400000|2021-10-22 16:00:00|12385.3|12384|12379.7|12377.6|12391.3|12389.2|12376.7|12374.6|1004
1634918700000|2021-10-22 16:05:00|12380.1|12378.4|12382.6|12381.3|12385.1|12383|12378.9|12377.4|772
1634919000000|2021-10-22 16:10:00|12382.5|12381.2|12380.3|12379|12389.3|12387.2|12379.5|12377.8|780
1634919300000|2021-10-22 16:15:00|12380.8|12378.7|12379.3|12378|12382.6|12381.1|12377|12375.3|642
1634919600000|2021-10-22 16:20:00|12379.7|12377.6|12378|12376.7|12381|12379.3|12376.2|12374.9|559
1634919900000|2021-10-22 16:25:00|12378.1|12376.8|12373.8|12372.5|12380.2|12378.6|12373.2|12371.6|620
1634920200000|2021-10-22 16:30:00|12373.7|12372.4|12370.5|12368.4|12375.1|12373.5|12369|12367.4|561
1634920500000|2021-10-22 16:35:00|12369.9|12368.6|12372.5|12371.2|12373.5|12371.7|12367.6|12365.6|538
1634920800000|2021-10-22 16:40:00|12372.4|12371.1|12368.7|12367.4|12373.7|12372|12367.3|12365.9|587
1634921100000|2021-10-22 16:45:00|12368.6|12367.3|12367.5|12366.2|12369|12367.3|12364.1|12362.8|474
1634921400000|2021-10-22 16:50:00|12367.4|12366.1|12370.6|12368.5|12372.7|12371.1|12366.5|12364.9|661
1634921700000|2021-10-22 16:55:00|12370.2|12368.9|12371.7|12370.4|12372.7|12371|12369.3|12368|624
1634922000000|2021-10-22 17:00:00|12371.6|12370.3|12375.9|12374.6|12376|12374.6|12371|12369.6|460
1634922300000|2021-10-22 17:05:00|12375.8|12374.5|12372.6|12371.3|12378.7|12377.2|12371.9|12370.5|508
1634922600000|2021-10-22 17:10:00|12372.7|12371.4|12378.2|12376.9|12379|12377.7|12371.4|12369.8|485
1634922900000|2021-10-22 17:15:00|12378.3|12377|12376|12374.7|12379.8|12378.1|12374.1|12372.8|516
1634923200000|2021-10-22 17:20:00|12376.1|12374.8|12374.9|12373.6|12378.8|12377|12374.7|12373.4|569
1634923500000|2021-10-22 17:25:00|12374.7|12373.4|12375.3|12374|12377.3|12376|12374.1|12372.8|467
1634923800000|2021-10-22 17:30:00|12375.2|12373.9|12374.9|12373.6|12378.3|12377|12374.6|12373.3|405
1634924100000|2021-10-22 17:35:00|12374.8|12373.5|12375|12373.7|12375.7|12374.4|12373.4|12372.1|455
1634924400000|2021-10-22 17:40:00|12375.4|12374.1|12379.4|12378.1|12380.1|12378.5|12374.6|12373.2|488
1634924700000|2021-10-22 17:45:00|12378.9|12377.6|12375.2|12373.9|12379.9|12378.6|12374|12372.4|510
1634925000000|2021-10-22 17:50:00|12375.1|12373.8|12376.3|12375|12376.6|12375.2|12374|12372.4|457
1634925300000|2021-10-22 17:55:00|12376.4|12375.1|12378.1|12376.8|12378.9|12377.2|12374.9|12373.5|518
1634925600000|2021-10-22 18:00:00|12378.4|12376.3|12375.6|12374.3|12379.1|12377.8|12375.3|12373.7|470
1634925900000|2021-10-22 18:05:00|12375.5|12374.2|12374.6|12373.3|12377.1|12375.8|12373.4|12372|506
1634926200000|2021-10-22 18:10:00|12374.7|12373.4|12371.7|12370.4|12374.7|12373.4|12371|12369.5|475
1634926500000|2021-10-22 18:15:00|12371.8|12370.5|12369.4|12368.1|12372.5|12370.9|12369.3|12367.7|409
1634926800000|2021-10-22 18:20:00|12369.5|12368.2|12367.5|12366.2|12370|12368.7|12366.4|12365.1|307
1634927100000|2021-10-22 18:25:00|12367.4|12366.1|12364.4|12363.1|12368|12366.4|12364.1|12362.7|396
1634927400000|2021-10-22 18:30:00|12364.5|12363.2|12363.3|12362|12364.9|12363.6|12362.9|12361.6|267
1634927700000|2021-10-22 18:35:00|12363.4|12362.1|12363.8|12362.5|12364.3|12363|12362.8|12361.3|306
1634928000000|2021-10-22 18:40:00|12363.5|12362.2|12363.5|12362.2|12364.9|12363.4|12362.9|12361.5|298
1634928300000|2021-10-22 18:45:00|12363.3|12362|12366|12364.7|12366.1|12364.8|12362.5|12361.2|337
1634928600000|2021-10-22 18:50:00|12366.5|12364.4|12367.4|12366.1|12369.2|12367.8|12365.9|12364.4|437
1634928900000|2021-10-22 18:55:00|12367.6|12366.3|12367.9|12365.8|12369.4|12368.1|12366.9|12365.5|604
1634929200000|2021-10-22 19:00:00|12367.5|12366.2|12370.7|12369.4|12373.3|12371.2|12367.4|12365.9|591
1634929500000|2021-10-22 19:05:00|12371.4|12370.1|12371.9|12369.8|12373.3|12371.5|12369.9|12368.1|341
1634929800000|2021-10-22 19:10:00|12372|12369.9|12375.5|12374.2|12375.9|12374.2|12371.6|12369.7|296
1634930100000|2021-10-22 19:15:00|12375.3|12374|12374.8|12373.5|12375.5|12374|12371.4|12369.3|334
1634930400000|2021-10-22 19:20:00|12374.4|12373.1|12370.7|12369.4|12374.8|12373.5|12369.2|12367.6|335
1634930700000|2021-10-22 19:25:00|12371.1|12369|12371.1|12369|12371.6|12369.9|12369.1|12367.6|322
1634931000000|2021-10-22 19:30:00|12371|12368.9|12368.1|12366|12371.7|12370|12366.7|12365.4|371
1634931300000|2021-10-22 19:35:00|12368|12365.9|12369.4|12368.1|12370.1|12368.6|12367.6|12365.9|342
1634931600000|2021-10-22 19:40:00|12369.5|12368.2|12369.5|12368.2|12373|12371.4|12368.6|12367.3|370
1634931900000|2021-10-22 19:45:00|12369.6|12368.3|12370.6|12368.5|12371.7|12370|12368.7|12367.1|299
1634932200000|2021-10-22 19:50:00|12370|12368.7|12371.8|12370.5|12373.2|12371.7|12367.1|12365.7|509
1634932500000|2021-10-22 19:55:00|12371.7|12370.4|12368.6|12366.5|12373.5|12372.2|12368|12366.5|468
1634932800000|2021-10-22 20:00:00|12368|12366.7|12368.1|12366|12369.4|12367.8|12367.1|12365.2|409
1634933100000|2021-10-22 20:05:00|12368.2|12366.1|12367.1|12365|12368.4|12366.8|12367.1|12365|183
1634933400000|2021-10-22 20:10:00|12367.3|12365.2|12368.1|12366|12368.3|12366.2|12365.9|12363.8|166
1634933700000|2021-10-22 20:15:00|12368.2|12366.1|12366.8|12364.7|12368.5|12366.4|12366.6|12364.5|138
1634934000000|2021-10-22 20:20:00|12367|12364.9|12370.1|12368|12370.1|12368|12365.9|12363.8|145
1634934300000|2021-10-22 20:25:00|12370|12367.9|12369.3|12367.2|12370.8|12368.7|12368.6|12366.5|114
1634934600000|2021-10-22 20:30:00|12368.8|12367.5|12373.4|12371.3|12373.6|12371.5|12368.8|12366.8|159
1634934900000|2021-10-22 20:35:00|12373.3|12371.2|12372.8|12370.7|12374.5|12372.4|12372.7|12370.6|104
1634935200000|2021-10-22 20:40:00|12372.7|12370.6|12373.8|12371.7|12375.3|12373.2|12372.5|12370.4|178
1634935500000|2021-10-22 20:45:00|12373.7|12371.6|12372.6|12370.5|12374.9|12372.8|12372.2|12370.1|244
1634935800000|2021-10-22 20:50:00|12372.8|12370.7|12369.9|12367.8|12373.5|12371.4|12369.8|12367.7|213
1634936100000|2021-10-22 20:55:00|12370|12367.9|12371.7|12364.7|12379.9|12372.9|12368|12361|220
1635105600000|2021-10-24 20:00:00|12379.9|12366.9|12379.9|12366.9|12379.9|12366.9|12379.9|12366.9|1
1635105900000|2021-10-24 20:05:00|12381.3|12368.3|12379.9|12366.9|12381.3|12368.3|12379.9|12366.9|2
1635106500000|2021-10-24 20:15:00|12381.3|12368.3|12379.9|12366.9|12381.3|12368.3|12379.9|12366.9|2
1635107100000|2021-10-24 20:25:00|12381.3|12368.3|12379.9|12366.9|12381.3|12368.3|12379.9|12366.9|2
1635107400000|2021-10-24 20:30:00|12381.3|12368.3|12379.9|12366.9|12381.3|12368.3|12379.9|12366.9|2
1635108000000|2021-10-24 20:40:00|12387.2|12374.2|12379.9|12366.9|12387.2|12374.2|12379.9|12366.9|3
1635108900000|2021-10-24 20:55:00|12373.3|12364.8|12372.2|12364.5|12373.3|12364.8|12372.2|12364.5|2
1635109200000|2021-10-24 21:00:00|12372.8|12364.4|12370.5|12367.4|12372.8|12367.4|12369.6|12364.4|12
1635109500000|2021-10-24 21:05:00|12370.4|12364.5|12370.5|12364.5|12371.1|12367.6|12370.3|12364.5|20
1635109800000|2021-10-24 21:10:00|12370.4|12365|12369.9|12365|12372.5|12368.5|12369.8|12365|20
1635110100000|2021-10-24 21:15:00|12371|12365.5|12371.8|12364.8|12373.4|12366.4|12368.8|12364.2|62
1635110400000|2021-10-24 21:20:00|12371.6|12364.6|12370.8|12364.9|12372.1|12365.4|12369.2|12364.3|70
1635110700000|2021-10-24 21:25:00|12371|12364.8|12371.7|12364.7|12371.9|12365.2|12369.8|12364|69
1635111000000|2021-10-24 21:30:00|12371.8|12364.8|12371.3|12364.9|12371.8|12365.3|12370.1|12364.3|158
1635111300000|2021-10-24 21:35:00|12370.5|12364.8|12371.3|12364.3|12371.3|12365.5|12369.8|12364.2|105
1635111600000|2021-10-24 21:40:00|12370.9|12365.2|12370.8|12365|12371.3|12365.6|12370.5|12364.3|152
1635111900000|2021-10-24 21:45:00|12370.9|12365.3|12371|12366.1|12371.3|12366.1|12370.3|12364.3|153
1635112200000|2021-10-24 21:50:00|12370.8|12365.7|12372.2|12365.2|12373.2|12366.2|12370.3|12364.3|83
1635112500000|2021-10-24 21:55:00|12371.2|12364.7|12370|12365.6|12373.1|12366.8|12370|12364.7|159
1635112800000|2021-10-24 22:00:00|12370.1|12365.9|12370.4|12368.3|12372.2|12369|12368.4|12361.4|481
1635113100000|2021-10-24 22:05:00|12370.3|12368.2|12368.9|12366.8|12370.5|12368.2|12368.7|12366.6|199
1635113400000|2021-10-24 22:10:00|12368.8|12366.7|12370.2|12367.9|12370.7|12368.4|12368.4|12366.3|162
1635113700000|2021-10-24 22:15:00|12370.9|12367.8|12371.2|12368.9|12375.5|12372.8|12369.6|12367.5|362
1635114000000|2021-10-24 22:20:00|12371|12368.8|12372.9|12370.8|12373.9|12370.9|12370.9|12368.8|198
1635114300000|2021-10-24 22:25:00|12372.7|12370.6|12373.5|12371.4|12374.3|12371.6|12372.6|12370.5|97
1635114600000|2021-10-24 22:30:00|12373.2|12371.1|12374.3|12372.2|12374.3|12372.2|12372.3|12370.2|149
1635114900000|2021-10-24 22:35:00|12374.4|12372.3|12372.4|12370.3|12374.4|12372.3|12372|12369.9|142
1635115200000|2021-10-24 22:40:00|12372.3|12370.2|12370.9|12368.8|12372.8|12370.6|12368.5|12366.4|191
1635115500000|2021-10-24 22:45:00|12370.8|12368.7|12370.9|12368.8|12371|12368.9|12369.9|12367.8|97
1635115800000|2021-10-24 22:50:00|12371|12368.9|12369.7|12367.6|12371.2|12369.1|12369|12366.9|135
1635116100000|2021-10-24 22:55:00|12369.9|12367.8|12370|12367.9|12370.5|12368.4|12369.4|12367.3|133
1635116400000|2021-10-24 23:00:00|12370.2|12368.1|12370.3|12368.2|12370.5|12368.4|12368.4|12366.3|255
1635116700000|2021-10-24 23:05:00|12370.2|12368.1|12371.7|12369.6|12373|12371.3|12369.2|12367.2|339
1635117000000|2021-10-24 23:10:00|12371.5|12369.4|12370.8|12368.7|12374.2|12372.1|12370.7|12368.6|202
1635117300000|2021-10-24 23:15:00|12370.9|12368.8|12371.7|12369.6|12372.2|12370.1|12369.8|12367.8|226
1635117600000|2021-10-24 23:20:00|12372.9|12370.8|12373.1|12371|12374.3|12372.2|12372.5|12370.4|176
1635117900000|2021-10-24 23:25:00|12373|12370.9|12375.3|12373.2|12375.4|12373.3|12372.5|12370.4|231
1635118200000|2021-10-24 23:30:00|12375.2|12373.1|12374.7|12372.6|12375.6|12373.5|12373.4|12371.3|197
1635118500000|2021-10-24 23:35:00|12374.8|12372.7|12376|12373.9|12376.4|12374.3|12374.2|12372.1|131
1635118800000|2021-10-24 23:40:00|12376.1|12374|12380|12377.9|12380.7|12378.6|12376.1|12374|159
1635119100000|2021-10-24 23:45:00|12379.9|12377.8|12376.6|12374.5|12380|12377.9|12375.8|12373.7|288
1635119400000|2021-10-24 23:50:00|12376.5|12374.4|12375.1|12373|12376.7|12374.6|12374.1|12372.1|234
1635119700000|2021-10-24 23:55:00|12375|12372.9|12373.2|12371.1|12375.1|12373|12372.7|12370.6|271
1635120000000|2021-10-25 00:00:00|12373.1|12371|12369.7|12367.6|12374.5|12372.7|12369.1|12367|521
1635120300000|2021-10-25 00:05:00|12369.9|12367.8|12370.1|12368|12371.1|12369|12367.1|12365.1|393
1635120600000|2021-10-25 00:10:00|12370|12367.9|12367.6|12365.5|12370.9|12369.2|12366.2|12364.1|295
1635120900000|2021-10-25 00:15:00|12367.7|12365.6|12367.5|12365.4|12369.6|12367.6|12366.8|12364.8|334
1635121200000|2021-10-25 00:20:00|12366.9|12364.8|12367.2|12365.1|12370.8|12369.1|12366.4|12364.7|327
1635121500000|2021-10-25 00:25:00|12367.3|12365.2|12368.5|12366.4|12369|12366.9|12366.4|12364.7|185
1635121800000|2021-10-25 00:30:00|12368.4|12366.3|12367.1|12365|12368.4|12366.6|12366.7|12364.7|253
1635122100000|2021-10-25 00:35:00|12367.2|12365.1|12365|12362.9|12367.7|12366|12363.9|12361.8|304
1635122400000|2021-10-25 00:40:00|12364.9|12362.8|12365.3|12363.2|12367|12365.2|12363.9|12362.2|201
1635122700000|2021-10-25 00:45:00|12365.4|12363.3|12363.5|12361.4|12366.3|12364.5|12362.9|12360.8|272
1635123000000|2021-10-25 00:50:00|12363.4|12361.3|12361.6|12359.5|12363.9|12362|12358.5|12356.9|448
1635123300000|2021-10-25 00:55:00|12361.5|12359.4|12362.8|12360.7|12362.9|12361.4|12359.5|12357.4|366
1635123600000|2021-10-25 01:00:00|12362.7|12360.6|12364.9|12362.8|12366.5|12364.8|12359.6|12357.8|578
1635123900000|2021-10-25 01:05:00|12365|12362.9|12364.1|12362|12366.6|12364.6|12363.7|12361.6|375
1635124200000|2021-10-25 01:10:00|12363.4|12362.1|12364.8|12362.7|12365.7|12363.9|12362.9|12361.1|311
1635124500000|2021-10-25 01:15:00|12364.7|12362.6|12366.2|12364.1|12366.7|12364.7|12364|12362.3|297
1635124800000|2021-10-25 01:20:00|12366.1|12364|12367.7|12365.6|12368.5|12366.9|12364.9|12362.8|269
1635125100000|2021-10-25 01:25:00|12367.8|12365.7|12366.4|12364.3|12369.3|12367.6|12366.1|12364.3|270
1635125400000|2021-10-25 01:30:00|12366.5|12364.4|12365.5|12363.4|12369.1|12367.1|12365|12363.3|396
1635125700000|2021-10-25 01:35:00|12365.4|12363.3|12360.6|12358.5|12365.6|12363.5|12360|12357.9|366
1635126000000|2021-10-25 01:40:00|12360.5|12358.4|12359.8|12358.5|12362.5|12360.8|12359.8|12357.9|329
1635126300000|2021-10-25 01:45:00|12360.2|12358.1|12361.5|12359.4|12362.4|12360.7|12359.7|12357.8|293
1635126600000|2021-10-25 01:50:00|12361.1|12359.8|12367.8|12365.7|12370.6|12368.5|12360.9|12359.6|484
1635126900000|2021-10-25 01:55:00|12367.7|12365.6|12363.3|12362|12368.4|12366.7|12362.8|12361.2|465
1635127200000|2021-10-25 02:00:00|12363.4|12362.1|12361.7|12360.4|12366.1|12364.5|12361.6|12359.6|467
1635127500000|2021-10-25 02:05:00|12361.6|12360.3|12360.3|12358.2|12363.5|12361.7|12359.5|12358|346
1635127800000|2021-10-25 02:10:00|12360.4|12358.3|12358.6|12357.3|12362|12360.2|12358.4|12356.9|294
1635128100000|2021-10-25 02:15:00|12358.7|12357.4|12356.9|12355.6|12360.7|12358.9|12356.9|12355.3|300
1635128400000|2021-10-25 02:20:00|12357|12355.7|12357.8|12356.5|12359.9|12358.5|12356.9|12355.2|308
1635128700000|2021-10-25 02:25:00|12357.7|12356.4|12361.6|12360.3|12362.1|12360.3|12357.5|12356|249
1635129000000|2021-10-25 02:30:00|12361.7|12360.4|12357.8|12355.7|12362.5|12360.6|12357.7|12355.7|320
1635129300000|2021-10-25 02:35:00|12357.6|12355.5|12359.3|12357.2|12359.9|12358.3|12357|12355.3|291
1635129600000|2021-10-25 02:40:00|12359.1|12357|12356.4|12354.3|12359.3|12357.6|12355.8|12354.1|287
1635129900000|2021-10-25 02:45:00|12356.3|12354.2|12354.6|12352.5|12356.5|12354.8|12354.1|12352.5|183
1635130200000|2021-10-25 02:50:00|12354.1|12352.8|12350.7|12349.4|12354.7|12353|12350.5|12348.7|290
1635130500000|2021-10-25 02:55:00|12350.6|12349.3|12351.4|12350.1|12352.4|12350.7|12349.7|12347.9|357
1635130800000|2021-10-25 03:00:00|12351.8|12349.7|12349.1|12347.8|12351.8|12350.1|12349|12347.3|267
1635131100000|2021-10-25 03:05:00|12349|12347.7|12348.2|12346.9|12349.4|12347.9|12348|12346.3|196
1635131400000|2021-10-25 03:10:00|12348.1|12346.8|12346.5|12344.4|12348.1|12346.8|12344.7|12343.3|318
1635131700000|2021-10-25 03:15:00|12346.6|12344.5|12346.7|12344.6|12348.2|12346.5|12344.8|12343.2|446
1635132000000|2021-10-25 03:20:00|12346.6|12344.5|12346.2|12344.1|12347.3|12345.6|12345.4|12343.6|313
1635132300000|2021-10-25 03:25:00|12346.1|12344|12347.4|12345.3|12347.5|12345.8|12345|12343.3|355
1635132600000|2021-10-25 03:30:00|12347.5|12345.4|12346.3|12345|12348.3|12346.6|12345.2|12343.4|341
1635132900000|2021-10-25 03:35:00|12347.1|12345.1|12346|12343.9|12347.4|12345.6|12344.8|12343|266
1635133200000|2021-10-25 03:40:00|12345.7|12344.4|12345.7|12343.6|12347.2|12345.5|12344.6|12343.1|285
1635133500000|2021-10-25 03:45:00|12345.6|12343.5|12345.5|12343.4|12346.6|12344.9|12344.6|12343|224
1635133800000|2021-10-25 03:50:00|12345|12343.7|12346.5|12344.4|12346.7|12344.9|12343.9|12342.2|162
1635134100000|2021-10-25 03:55:00|12346.6|12344.5|12346.1|12344.8|12347.4|12345.4|12345.7|12343.7|215
1635134400000|2021-10-25 04:00:00|12346.4|12344.3|12347.2|12345.1|12347.5|12345.8|12345.3|12343.7|194
1635134700000|2021-10-25 04:05:00|12347.1|12345.8|12348.1|12346|12348.3|12346.6|12346.9|12345.2|221
1635135000000|2021-10-25 04:10:00|12348|12345.9|12348.6|12347.3|12349|12347.3|12347.5|12345.9|140
1635135300000|2021-10-25 04:15:00|12348.5|12347.2|12351.4|12349.3|12351.4|12349.6|12348.5|12346.7|203
1635135600000|2021-10-25 04:20:00|12351.3|12349.2|12348.9|12346.8|12351.4|12349.6|12348.5|12346.7|155
1635135900000|2021-10-25 04:25:00|12349|12346.9|12348.9|12347.6|12349.9|12348|12348.3|12346.7|166
1635136200000|2021-10-25 04:30:00|12349.1|12347.8|12352.3|12351|12352.6|12351|12349|12347.5|201
1635136500000|2021-10-25 04:35:00|12352.2|12350.9|12351.1|12349.8|12352.9|12351.3|12350.3|12349|144
1635136800000|2021-10-25 04:40:00|12351.2|12349.9|12349.6|12348.3|12351.7|12350.2|12349.1|12347.5|135
1635137100000|2021-10-25 04:45:00|12349.7|12348.4|12349.7|12347.6|12350.3|12348.7|12347.6|12346|168
1635137400000|2021-10-25 04:50:00|12349.8|12347.7|12349|12347.7|12350.6|12349.2|12347.8|12346.5|389
1635137700000|2021-10-25 04:55:00|12349.1|12347.8|12349.3|12348|12349.8|12348.1|12348.4|12346.9|209
1635138000000|2021-10-25 05:00:00|12349.4|12348.1|12351.2|12349.9|12351.5|12350.2|12348.4|12347.1|279
1635138300000|2021-10-25 05:05:00|12351.6|12349.5|12349.3|12348|12351.7|12350.1|12348.7|12347|236
1635138600000|2021-10-25 05:10:00|12349.4|12348.1|12348.5|12347.2|12350|12348.3|12348.2|12346.3|183
1635138900000|2021-10-25 05:15:00|12348.9|12346.8|12349.9|12347.8|12350.3|12348.6|12347.6|12346|205
1635139200000|2021-10-25 05:20:00|12350|12347.9|12349.5|12347.4|12350.1|12348.7|12348.5|12346.9|236
1635139500000|2021-10-25 05:25:00|12349.4|12347.3|12350.7|12349.4|12352|12350.1|12348.6|12346.7|248
1635139800000|2021-10-25 05:30:00|12350.6|12349.3|12351|12348.9|12352.5|12350.8|12350|12348.3|326
1635140100000|2021-10-25 05:35:00|12350.9|12348.8|12352.7|12350.6|12353.4|12351.7|12350|12348.3|248
1635140400000|2021-10-25 05:40:00|12352.8|12350.7|12350.4|12348.3|12352.9|12350.8|12349.7|12347.8|184
1635140700000|2021-10-25 05:45:00|12350.5|12348.4|12348.8|12346.7|12351.2|12349.3|12348.5|12346.7|203
1635141000000|2021-10-25 05:50:00|12348.9|12346.8|12348.1|12346|12351.2|12349.6|12347.7|12345.8|268
1635141300000|2021-10-25 05:55:00|12348.2|12346.1|12349.5|12347.4|12352|12350.3|12347.2|12345.6|306
1635141600000|2021-10-25 06:00:00|12349.4|12347.3|12348.4|12346.3|12350.9|12349.4|12347.2|12345.5|484
1635141900000|2021-10-25 06:05:00|12348.5|12346.4|12346.5|12344.4|12349.7|12348|12345.1|12343.3|402
1635142200000|2021-10-25 06:10:00|12346.6|12344.5|12346.9|12345.6|12349.6|12348.1|12346|12344.3|388
1635142500000|2021-10-25 06:15:00|12347|12345.7|12350.7|12348.6|12351.8|12349.7|12346.7|12345.2|392
1635142800000|2021-10-25 06:20:00|12350.6|12348.5|12351.5|12350.2|12353|12351.2|12349.8|12348|399
1635143100000|2021-10-25 06:25:00|12351.4|12350.1|12353.1|12351|12354.2|12352.6|12351.2|12349.5|483
1635143400000|2021-10-25 06:30:00|12352.8|12351.5|12355|12352.9|12355.1|12353.5|12349.9|12348.1|559
1635143700000|2021-10-25 06:35:00|12354.9|12353.6|12358|12355.9|12358.8|12357.2|12354.2|12352.5|520
1635144000000|2021-10-25 06:40:00|12358.1|12356|12359.1|12357|12360.2|12358.6|12356.1|12354.4|476
1635144300000|2021-10-25 06:45:00|12359.2|12357.1|12360.9|12358.8|12361.1|12359.4|12357.4|12355.8|372
1635144600000|2021-10-25 06:50:00|12361|12358.9|12359.6|12358.3|12363|12361.7|12358.7|12357.1|274
1635144900000|2021-10-25 06:55:00|12359.8|12358.5|12362|12360.7|12362.3|12361|12359.8|12358.3|528
1635145200000|2021-10-25 07:00:00|12362.1|12360.8|12365.3|12363.2|12367|12365.1|12358|12356.4|579
1635145500000|2021-10-25 07:05:00|12365.2|12363.1|12362.3|12361|12366.2|12364.1|12360.5|12358.9|584
1635145800000|2021-10-25 07:10:00|12362.1|12360.8|12359.9|12358.6|12363.1|12361.7|12356.6|12355.3|536
1635146100000|2021-10-25 07:15:00|12360.3|12358.2|12350.6|12348.5|12360.8|12359.2|12349.5|12347.4|561
1635146400000|2021-10-25 07:20:00|12350.7|12348.6|12349.7|12348.4|12353.4|12351.9|12349.2|12347.6|564
1635146700000|2021-10-25 07:25:00|12349.8|12348.5|12348.3|12347|12350.2|12348.5|12346.5|12345|480
1635147000000|2021-10-25 07:30:00|12348.7|12347.4|12347.1|12345.8|12351.3|12350|12345.9|12344.2|539
1635147300000|2021-10-25 07:35:00|12346.7|12345.4|12346.7|12345.4|12347.2|12345.6|12343.4|12342.1|280
1635147600000|2021-10-25 07:40:00|12346.8|12345.5|12342.5|12340.4|12347.9|12346.6|12342.1|12340.3|416
1635147900000|2021-10-25 07:45:00|12342.6|12340.5|12345.2|12343.1|12346.3|12344.8|12341.4|12340|490
1635148200000|2021-10-25 07:50:00|12345|12343.7|12344.4|12343.1|12347.2|12345.7|12342.5|12340.9|465
1635148500000|2021-10-25 07:55:00|12344.3|12343|12343.7|12342.4|12346.8|12345.5|12343.4|12341.8|556
1635148800000|2021-10-25 08:00:00|12343.5|12342.2|12340.2|12338.9|12344.2|12342.6|12339|12337.3|467
1635149100000|2021-10-25 08:05:00|12340.3|12339|12342.4|12341.1|12344.5|12342.9|12339.3|12337.7|543
1635149400000|2021-10-25 08:10:00|12342.5|12341.2|12344.1|12342.8|12344.2|12342.8|12340.8|12339.2|481
1635149700000|2021-10-25 08:15:00|12344|12342.7|12342.6|12341.3|12346|12344.4|12341.3|12339.3|593
1635150000000|2021-10-25 08:20:00|12342.7|12341.4|12343.8|12341.7|12344.6|12343.1|12341.1|12339.5|423
1635150300000|2021-10-25 08:25:00|12343.9|12341.8|12343|12340.9|12343.9|12342.1|12340.5|12338.9|514
1635150600000|2021-10-25 08:30:00|12342.9|12340.8|12343|12341.7|12345.4|12344|12340.7|12339|607
1635150900000|2021-10-25 08:35:00|12342.9|12341.6|12345.2|12343.9|12346.1|12344.8|12341.9|12340.2|447
1635151200000|2021-10-25 08:40:00|12345.1|12343.8|12350.3|12348.2|12350.6|12349.3|12345.1|12343.8|423
1635151500000|2021-10-25 08:45:00|12349.9|12348.6|12346.6|12345.3|12350.1|12348.7|12346.6|12345|376
1635151800000|2021-10-25 08:50:00|12346.7|12345.4|12346.7|12344.6|12348.6|12346.8|12346|12344.4|285
1635152100000|2021-10-25 08:55:00|12347|12344.9|12348.5|12346.4|12349.1|12347.7|12345.8|12344.1|445
1635152400000|2021-10-25 09:00:00|12348.6|12346.5|12348.7|12346.6|12349.8|12348.1|12346.5|12344.6|431
1635152700000|2021-10-25 09:05:00|12348.8|12346.7|12347.2|12345.9|12349|12347.3|12346.8|12345.1|249
1635153000000|2021-10-25 09:10:00|12347.3|12346|12349.3|12348|12349.8|12348.1|12347|12345.2|266
1635153300000|2021-10-25 09:15:00|12349.4|12348.1|12353.9|12352.6|12354|12352.6|12349.3|12347.9|419
1635153600000|2021-10-25 09:20:00|12354|12352.7|12360.3|12358.2|12361.8|12359.7|12353.7|12352.4|723
1635153900000|2021-10-25 09:25:00|12360.5|12358.4|12363.4|12361.3|12364.5|12362.9|12359.9|12358.2|599
1635154200000|2021-10-25 09:30:00|12363.5|12361.4|12365.1|12363|12367|12365.3|12363.4|12361.3|469
1635154500000|2021-10-25 09:35:00|12364.7|12363.4|12369.6|12367.5|12369.9|12368.3|12364.6|12362.7|520
1635154800000|2021-10-25 09:40:00|12369.1|12367.8|12367.3|12366|12371.8|12369.8|12367.2|12365.7|460
1635155100000|2021-10-25 09:45:00|12367.4|12366.1|12373.5|12372.2|12374.3|12372.5|12367.3|12365.6|508
1635155400000|2021-10-25 09:50:00|12373.9|12371.8|12370.7|12368.6|12374.1|12372.5|12369.8|12368.1|302
1635155700000|2021-10-25 09:55:00|12370.8|12368.7|12367.1|12365|12370.9|12369.3|12365.7|12364|318
1635156000000|2021-10-25 10:00:00|12367|12364.9|12366.9|12364.8|12369.8|12368|12365|12363.3|432
1635156300000|2021-10-25 10:05:00|12366.8|12364.7|12365|12363.7|12366.9|12365.2|12365|12363.1|302
1635156600000|2021-10-25 10:10:00|12364.9|12363.6|12361.8|12359.7|12365.5|12363.8|12360.6|12359|364
1635156900000|2021-10-25 10:15:00|12361.6|12360.3|12361.9|12360.6|12363.2|12361.5|12358.8|12357.2|400
1635157200000|2021-10-25 10:20:00|12361.8|12360.5|12360.2|12358.9|12362.1|12360.8|12358.2|12356.9|304
1635157500000|2021-10-25 10:25:00|12360.4|12359.1|12359.7|12358.4|12361|12359.3|12357.2|12355.6|360
1635157800000|2021-10-25 10:30:00|12359.8|12358.5|12358.3|12357|12360.3|12359|12358|12356.4|322
1635158100000|2021-10-25 10:35:00|12358.4|12357.1|12356.6|12355.3|12358.6|12357.1|12356.5|12354.8|193
1635158400000|2021-10-25 10:40:00|12356.5|12355.2|12360.1|12358|12360.3|12358.7|12356.3|12354.7|261
1635158700000|2021-10-25 10:45:00|12360|12357.9|12358.2|12356.9|12360.4|12359.1|12357.7|12356.3|245
1635159000000|2021-10-25 10:50:00|12358.1|12356.8|12355.2|12353.9|12359.3|12357.4|12354|12352.6|343
1635159300000|2021-10-25 10:55:00|12355.3|12354|12356|12354.7|12357.4|12355.7|12354.4|12352.9|313
1635159600000|2021-10-25 11:00:00|12355.9|12354.6|12356.7|12355.4|12357.5|12355.9|12354.2|12352.9|379
1635159900000|2021-10-25 11:05:00|12357.2|12355.1|12356.7|12355.4|12357.6|12356.1|12356.2|12354.8|231
1635160200000|2021-10-25 11:10:00|12356.6|12355.3|12355.7|12354.4|12357.1|12355.6|12355.7|12354|202
1635160500000|2021-10-25 11:15:00|12355.8|12354.5|12355.1|12353.8|12356.5|12355.1|12355|12353.7|178
1635160800000|2021-10-25 11:20:00|12355.2|12353.9|12356|12354.7|12356.1|12354.8|12353.3|12352|229
1635161100000|2021-10-25 11:25:00|12356.1|12354.8|12355.5|12354.2|12357.4|12356.1|12353.5|12352.2|240
1635161400000|2021-10-25 11:30:00|12355.4|12354.1|12358.9|12357.6|12359.3|12358|12354.5|12353.1|312
1635161700000|2021-10-25 11:35:00|12359|12357.7|12359.9|12358.6|12361.2|12359.7|12358|12356.7|346
1635162000000|2021-10-25 11:40:00|12359.8|12358.5|12362.8|12361.5|12364.7|12363.3|12359.7|12358.4|575
1635162300000|2021-10-25 11:45:00|12362.9|12361.6|12365.3|12363.2|12366.4|12364.7|12361.2|12359.9|433
1635162600000|2021-10-25 11:50:00|12365.1|12363.8|12363.6|12362.3|12366.1|12364.8|12363.3|12361.5|279
1635162900000|2021-10-25 11:55:00|12363.8|12362.5|12363|12360.9|12368.1|12366.8|12362.5|12360.7|429
1635163200000|2021-10-25 12:00:00|12362.9|12360.8|12361.2|12359.9|12364.3|12362.6|12359.8|12358|519
1635163500000|2021-10-25 12:05:00|12361.6|12359.5|12365.1|12363.8|12366|12364.7|12360.8|12359.1|477
1635163800000|2021-10-25 12:10:00|12364.9|12363.6|12366.9|12364.8|12367.6|12365.9|12363|12361.3|535
1635164100000|2021-10-25 12:15:00|12367|12364.9|12363.5|12362.2|12367.1|12365.3|12360.1|12358.5|485
1635164400000|2021-10-25 12:20:00|12363.6|12362.3|12360.1|12358|12364.5|12362.6|12358.2|12356.4|686
1635164700000|2021-10-25 12:25:00|12360|12357.9|12361.7|12359.6|12362.8|12361.2|12359.5|12357.9|459
1635165000000|2021-10-25 12:30:00|12361.8|12359.7|12361|12358.9|12362|12360.2|12356.7|12355|622
1635165300000|2021-10-25 12:35:00|12360.8|12359.5|12370.6|12369.3|12372.7|12370.9|12360.4|12358.9|703
1635165600000|2021-10-25 12:40:00|12370.9|12368.8|12372.6|12370.5|12372.8|12371|12368.2|12366.6|454
1635165900000|2021-10-25 12:45:00|12372.5|12370.4|12373.7|12371.6|12375.6|12373.9|12370.1|12368.5|513
1635166200000|2021-10-25 12:50:00|12373.3|12372|12371.9|12369.8|12374.6|12372.9|12369.6|12367.9|552
1635166500000|2021-10-25 12:55:00|12371.8|12369.7|12372.8|12370.7|12375.6|12374|12370.1|12368.3|540
1635166800000|2021-10-25 13:00:00|12372.9|12370.8|12372.1|12370.8|12375.7|12374.2|12370.5|12368.7|581
1635167100000|2021-10-25 13:05:00|12372|12370.7|12370.5|12369.2|12373.5|12371.9|12369.7|12368|564
1635167400000|2021-10-25 13:10:00|12370.4|12369.1|12372.2|12370.1|12373.4|12371.9|12369.8|12368.1|574
1635167700000|2021-10-25 13:15:00|12371.7|12370.4|12370.9|12368.8|12372.7|12371|12368.9|12367.1|621
1635168000000|2021-10-25 13:20:00|12370.7|12368.6|12369.9|12367.8|12371.7|12370|12369.1|12367.2|536
1635168300000|2021-10-25 13:25:00|12370|12367.9|12370.7|12368.6|12370.9|12368.8|12367.1|12365.1|503
1635168600000|2021-10-25 13:30:00|12370.6|12368.5|12373.6|12371.5|12375|12373.2|12367.4|12365.7|886
1635168900000|2021-10-25 13:35:00|12373.2|12371.1|12379.9|12377.8|12379.9|12377.8|12370.5|12368.8|873
1635169200000|2021-10-25 13:40:00|12379.8|12377.7|12381.6|12379.5|12386.6|12384.6|12379.2|12377.6|1065
1635169500000|2021-10-25 13:45:00|12381.5|12379.4|12384.2|12382.1|12390.3|12388.5|12381|12379.4|965
1635169800000|2021-10-25 13:50:00|12384.6|12382.5|12372.6|12370.5|12385.3|12383.2|12370.1|12368|935
1635170100000|2021-10-25 13:55:00|12372.5|12370.4|12370.3|12368.2|12373.4|12371.4|12368.8|12367.1|821
1635170400000|2021-10-25 14:00:00|12370.2|12368.1|12369.4|12368.1|12372.9|12371.2|12368.4|12366.6|962
1635170700000|2021-10-25 14:05:00|12369.9|12367.8|12366.3|12365|12371|12369.3|12364.2|12362.5|811
1635171000000|2021-10-25 14:10:00|12366.6|12364.5|12373.2|12371.1|12373.3|12371.4|12365.4|12363.7|714
1635171300000|2021-10-25 14:15:00|12373|12370.9|12366.8|12364.7|12373|12371|12364.5|12363|834
1635171600000|2021-10-25 14:20:00|12366.7|12364.6|12368.8|12367.5|12370.1|12368.1|12361.1|12359.8|837
1635171900000|2021-10-25 14:25:00|12368.9|12367.6|12370|12367.9|12372.9|12371.1|12364.4|12362.6|811
1635172200000|2021-10-25 14:30:00|12370.2|12368.1|12369.7|12368.4|12374.1|12372.7|12367.8|12366.2|721
1635172500000|2021-10-25 14:35:00|12369.8|12368.5|12373.5|12372.2|12374.8|12373.3|12369|12367.6|663
1635172800000|2021-10-25 14:40:00|12374|12372.7|12372.4|12370.3|12374.9|12373.2|12366.9|12365.6|668
1635173100000|2021-10-25 14:45:00|12372.5|12370.4|12373.7|12371.6|12378.7|12377.1|12371.1|12369.5|724
1635173400000|2021-10-25 14:50:00|12373.6|12371.5|12370.8|12369.5|12376.9|12375|12369.5|12367.4|686
1635173700000|2021-10-25 14:55:00|12370.9|12369.6|12370.6|12369.3|12374.8|12373.1|12365.7|12364.1|658
1635174000000|2021-10-25 15:00:00|12370.8|12369.5|12368.1|12366.8|12372.7|12371.1|12368|12366.5|578
1635174300000|2021-10-25 15:05:00|12368.5|12367.2|12367.2|12365.1|12370|12368.3|12365.3|12363.6|521
1635174600000|2021-10-25 15:10:00|12367.1|12365|12372.1|12370|12374.8|12373.1|12366.5|12364.8|596
1635174900000|2021-10-25 15:15:00|12372|12369.9|12367.5|12366.2|12374|12372.2|12367.4|12365.6|483
1635175200000|2021-10-25 15:20:00|12367.9|12365.8|12371.2|12369.1|12371.2|12369.2|12367.6|12365.7|428
1635175500000|2021-10-25 15:25:00|12370.8|12369.5|12370|12367.9|12372.3|12370.7|12369.4|12367.9|401
1635175800000|2021-10-25 15:30:00|12369.7|12368.4|12375.2|12373.1|12375.5|12373.8|12369.1|12367.4|511
1635176100000|2021-10-25 15:35:00|12374.6|12373.3|12373.6|12372.3|12374.9|12373.3|12372.6|12370.9|373
1635176400000|2021-10-25 15:40:00|12373.7|12372.4|12374.4|12372.3|12375|12373.3|12371.6|12369.7|318
1635176700000|2021-10-25 15:45:00|12374.5|12372.4|12373.9|12372.6|12374.8|12372.7|12371.3|12369.6|356
1635177000000|2021-10-25 15:50:00|12374.2|12372.1|12371.9|12370.6|12375.9|12374.1|12371.4|12369.8|429
1635177300000|2021-10-25 15:55:00|12372|12370.7|12374.3|12373|12376.4|12375.1|12370.8|12369.4|394
1635177600000|2021-10-25 16:00:00|12374.4|12373.1|12382|12380.7|12382.1|12380.8|12374.3|12372.8|522
1635177900000|2021-10-25 16:05:00|12381.7|12380.4|12379.9|12377.8|12382.3|12380.6|12377.3|12375.4|394
1635178200000|2021-10-25 16:10:00|12379.8|12377.7|12385|12383.7|12385.1|12383.8|12378.6|12377.1|389
1635178500000|2021-10-25 16:15:00|12384.9|12383.6|12382.9|12381.6|12385|12383.7|12379.9|12378.6|301
1635178800000|2021-10-25 16:20:00|12382.8|12381.5|12386.5|12385.2|12389.5|12387.5|12382|12380.3|533
1635179100000|2021-10-25 16:25:00|12386.6|12385.3|12393|12391.7|12393.1|12391.8|12384.3|12383|433
1635179400000|2021-10-25 16:30:00|12392.9|12391.6|12394.3|12393|12395.6|12394.2|12392.2|12390.7|488
1635179700000|2021-10-25 16:35:00|12394.4|12393.1|12389.7|12388.4|12398.7|12397.2|12389.6|12388|500
1635180000000|2021-10-25 16:40:00|12389.5|12388.2|12394.7|12392.6|12395.3|12393.6|12387.9|12386.4|505
1635180300000|2021-10-25 16:45:00|12394.6|12392.5|12397.5|12396.2|12398.4|12396.4|12394.2|12392.5|448
1635180600000|2021-10-25 16:50:00|12397.4|12396.1|12399.2|12397.1|12401.3|12399.6|12397.3|12395.8|379
1635180900000|2021-10-25 16:55:00|12398.7|12397.4|12396.3|12395|12399.8|12398|12395.7|12394|405
1635181200000|2021-10-25 17:00:00|12396.2|12394.9|12391.8|12389.7|12397.4|12395.7|12390.4|12388.5|476
1635181500000|2021-10-25 17:05:00|12391.9|12389.8|12389.7|12388.4|12393.5|12392.2|12389.5|12388.2|381
1635181800000|2021-10-25 17:10:00|12389.9|12388.6|12385.6|12383.5|12391.8|12390.1|12385|12383.4|370
1635182100000|2021-10-25 17:15:00|12385.5|12383.4|12385.9|12384.6|12387.1|12385.8|12384.7|12383.3|417
1635182400000|2021-10-25 17:20:00|12386|12384.7|12390.1|12388.8|12390.7|12389.4|12385.8|12384.5|339
1635182700000|2021-10-25 17:25:00|12390.6|12389.3|12390.6|12389.3|12391.6|12390.3|12388|12386.7|313
1635183000000|2021-10-25 17:30:00|12390.5|12389.2|12388.4|12387.1|12390.6|12389.3|12388.1|12386.5|321
1635183300000|2021-10-25 17:35:00|12388.5|12387.2|12387.5|12386.2|12389.6|12388.3|12387.2|12385.9|301
1635183600000|2021-10-25 17:40:00|12387.6|12386.3|12390.6|12389.3|12391.5|12390.2|12387.3|12386|318
1635183900000|2021-10-25 17:45:00|12390.1|12388.8|12390|12388.7|12390.2|12388.9|12387.6|12386.3|234
1635184200000|2021-10-25 17:50:00|12389.9|12388.6|12386.8|12385.5|12390.1|12388.8|12386.6|12385|197
1635184500000|2021-10-25 17:55:00|12386.7|12385.4|12385.7|12384.4|12388.4|12386.9|12385|12383.7|271
1635184800000|2021-10-25 18:00:00|12385.6|12384.3|12384.4|12383.1|12386.1|12384.8|12384.3|12383|241
1635185100000|2021-10-25 18:05:00|12384.6|12383.3|12386.3|12385|12386.5|12385.2|12384.1|12382.4|286
1635185400000|2021-10-25 18:10:00|12386.2|12384.9|12387.7|12386.4|12388.6|12387.1|12386.2|12384.9|343
1635185700000|2021-10-25 18:15:00|12387.8|12386.5|12385.3|12384|12388.3|12386.6|12384.3|12383|378
1635186000000|2021-10-25 18:20:00|12385.2|12383.9|12382.9|12381.6|12385.3|12384|12382.6|12381.3|253
1635186300000|2021-10-25 18:25:00|12382.8|12381.5|12382.7|12381.4|12384.7|12383.4|12381.7|12380.4|322
1635186600000|2021-10-25 18:30:00|12382.8|12381.5|12385.9|12384.6|12386.9|12385.6|12382.6|12381.1|392
1635186900000|2021-10-25 18:35:00|12386|12384.7|12389.2|12387.9|12390|12388.3|12385.7|12384.1|350
1635187200000|2021-10-25 18:40:00|12389.1|12387.8|12387.1|12385.8|12389.8|12388.5|12386.8|12385.5|235
1635187500000|2021-10-25 18:45:00|12387.2|12385.9|12386.5|12385.2|12387.8|12386|12384.9|12383.3|410
1635187800000|2021-10-25 18:50:00|12386.3|12385|12387.5|12386.2|12388.3|12387|12386|12384.6|365
1635188100000|2021-10-25 18:55:00|12387.6|12386.3|12386|12384.7|12388|12386.7|12385.5|12384.2|435
1635188400000|2021-10-25 19:00:00|12385.9|12384.6|12386.2|12384.9|12387.1|12385.6|12385.3|12383.8|353
1635188700000|2021-10-25 19:05:00|12386.1|12384.8|12386.7|12385.4|12388|12386.7|12385.2|12383.7|351
1635189000000|2021-10-25 19:10:00|12386.6|12385.3|12388.2|12386.9|12389.3|12388|12386.6|12385.3|303
1635189300000|2021-10-25 19:15:00|12388.1|12386.8|12389.3|12388|12390.1|12388.4|12387.5|12385.8|203
1635189600000|2021-10-25 19:20:00|12389|12387.7|12391.1|12389.8|12394.7|12393.2|12389|12387.7|397
1635189900000|2021-10-25 19:25:00|12391|12389.7|12390.2|12388.9|12392.2|12390.9|12389.4|12387.8|469
1635190200000|2021-10-25 19:30:00|12390.1|12388.8|12393.1|12391|12393.1|12391.6|12390|12388.7|325
1635190500000|2021-10-25 19:35:00|12393|12390.9|12392.2|12390.9|12393|12391.3|12391.1|12389.7|274
1635190800000|2021-10-25 19:40:00|12392.1|12390.8|12390.8|12389.5|12392.8|12391.4|12390.5|12389.2|284
1635191100000|2021-10-25 19:45:00|12390.7|12389.4|12388.1|12386.8|12390.7|12389.4|12387.6|12386.3|283
1635191400000|2021-10-25 19:50:00|12388|12386.7|12388.1|12386.8|12389.6|12387.9|12387.4|12385.9|309
1635191700000|2021-10-25 19:55:00|12388.2|12386.9|12385.9|12384.6|12390.3|12388.6|12385.7|12384.4|417
1635192000000|2021-10-25 20:00:00|12386|12384.7|12388.6|12386.5|12388.8|12387.1|12385.9|12384.2|279
1635192300000|2021-10-25 20:05:00|12388.5|12386.4|12387|12384.9|12389.4|12387.6|12386.6|12384.8|270
1635192600000|2021-10-25 20:10:00|12387.1|12385|12387.5|12386.2|12388.6|12386.8|12386.4|12384.4|161
1635192900000|2021-10-25 20:15:00|12387.7|12386.4|12387.2|12385.1|12388.6|12387|12386.7|12384.9|229
1635193200000|2021-10-25 20:20:00|12386.9|12385.6|12385.9|12384.6|12387.7|12386.1|12385.4|12384|156
1635193500000|2021-10-25 20:25:00|12385.8|12384.5|12386.3|12384.2|12386.4|12384.9|12385.7|12384.1|154
1635193800000|2021-10-25 20:30:00|12386.2|12384.1|12385.7|12384.4|12387.2|12385.6|12385.3|12383.4|244
1635194100000|2021-10-25 20:35:00|12385.9|12384.6|12385.5|12383.4|12386.3|12384.6|12384.9|12383.1|124
1635194400000|2021-10-25 20:40:00|12385.6|12383.5|12384.5|12383.2|12386.5|12384.8|12384.3|12382.6|259
1635194700000|2021-10-25 20:45:00|12384.4|12383.1|12384.4|12382.3|12385.7|12383.6|12383.9|12381.8|278
1635195000000|2021-10-25 20:50:00|12384.3|12382.2|12385.1|12383|12385.2|12383.1|12383.1|12381|216
1635195300000|2021-10-25 20:55:00|12385|12382.9|12386.1|12379.1|12391.2|12384.9|12384.2|12378.9|380
1635195600000|2021-10-25 21:00:00|12385.9|12378.9|12386.1|12379.1|12386.9|12379.9|12382.4|12375.4|37
1635195900000|2021-10-25 21:05:00|12385.8|12378.8|12384.2|12377.2|12387.6|12380.6|12383|12376|74
1635196200000|2021-10-25 21:10:00|12384.6|12377.6|12390.6|12383.6|12390.8|12383.8|12383.5|12376.5|262
1635196500000|2021-10-25 21:15:00|12390.8|12383.8|12385.9|12378.9|12390.8|12383.8|12381|12374.8|137
1635196800000|2021-10-25 21:20:00|12386|12379|12381.7|12379.6|12387.6|12380.6|12380.6|12375.3|374
1635197100000|2021-10-25 21:25:00|12382.2|12378.4|12381.3|12378.2|12384.5|12380.7|12381|12376.9|214
1635197400000|2021-10-25 21:30:00|12380.9|12378.8|12381.2|12378.4|12383.9|12379.1|12380.9|12376.9|216
1635197700000|2021-10-25 21:35:00|12380.7|12378.3|12381.7|12377|12382.8|12378.7|12380.3|12376.8|176
1635198000000|2021-10-25 21:40:00|12381.5|12377.2|12383.2|12379.3|12383.6|12379.9|12381.5|12376.9|169
1635198300000|2021-10-25 21:45:00|12383.3|12379.6|12383.3|12379.8|12384.5|12380.5|12382.8|12376.2|182
1635198600000|2021-10-25 21:50:00|12383.2|12380|12383.9|12379.4|12384.1|12380.8|12382.8|12379.4|105
1635198900000|2021-10-25 21:55:00|12383.7|12380.3|12383.5|12379.2|12383.9|12380.4|12382.8|12378.7|102
1635199200000|2021-10-25 22:00:00|12383.4|12379.5|12383.4|12381.3|12384.2|12381.5|12382.8|12379.5|268
1635199500000|2021-10-25 22:05:00|12383.6|12380.9|12383.9|12381.8|12384.3|12382|12382.6|12380.4|172
1635199800000|2021-10-25 22:10:00|12384|12381.9|12384.2|12382.1|12384.5|12382.4|12383.9|12381.8|60
1635200100000|2021-10-25 22:15:00|12384|12381.9|12383.8|12381.7|12384.3|12382.2|12382.9|12380.8|102
1635200400000|2021-10-25 22:20:00|12384.1|12382|12384.1|12382|12384.2|12382.1|12383.8|12381.7|86
1635200700000|2021-10-25 22:25:00|12384|12381.9|12383.9|12381.8|12384.2|12382.1|12383.7|12381.6|51
1635201000000|2021-10-25 22:30:00|12383.6|12381.5|12384.5|12382.4|12384.7|12382.6|12383.4|12381.3|86
1635201300000|2021-10-25 22:35:00|12384.6|12382.5|12385.5|12383.4|12386|12383.9|12384.6|12382.5|118
1635201600000|2021-10-25 22:40:00|12385.3|12383.2|12385.5|12383.4|12386.2|12384.1|12384.5|12382.4|115
1635201900000|2021-10-25 22:45:00|12385.6|12383.5|12384.8|12382.7|12385.6|12383.5|12384.5|12382.4|73
1635202200000|2021-10-25 22:50:00|12384.7|12382.6|12383.2|12381.1|12385.1|12383|12382.7|12380.6|105
1635202500000|2021-10-25 22:55:00|12382.9|12380.8|12384.7|12382.6|12384.8|12382.7|12382.9|12380.8|133
1635202800000|2021-10-25 23:00:00|12384.3|12382.2|12384.3|12382.2|12385.5|12383.5|12383.8|12381.7|284
1635203100000|2021-10-25 23:05:00|12384.6|12382.5|12385.2|12383.1|12385.3|12383.4|12383.8|12382.1|185
1635203400000|2021-10-25 23:10:00|12385.1|12383|12384.7|12383.4|12385.6|12383.6|12383.9|12382.2|199
1635203700000|2021-10-25 23:15:00|12384.9|12383.6|12386.1|12384|12386.3|12384.5|12383.9|12382.4|162
1635204000000|2021-10-25 23:20:00|12386.2|12384.1|12385.2|12383.1|12386.2|12384.3|12384.3|12382.4|158
1635204300000|2021-10-25 23:25:00|12384.8|12383.5|12384.6|12382.5|12385.7|12383.8|12384|12382.2|88
1635204600000|2021-10-25 23:30:00|12384.7|12382.6|12383|12380.9|12384.7|12382.9|12382.5|12380.7|122
1635204900000|2021-10-25 23:35:00|12382.3|12381|12382.5|12381.2|12383.8|12382.1|12381.5|12379.9|149
1635205200000|2021-10-25 23:40:00|12382.4|12381.1|12382.7|12380.6|12383.3|12381.4|12382.1|12380.6|94
1635205500000|2021-10-25 23:45:00|12382.8|12380.7|12380.8|12378.7|12382.8|12380.7|12380.5|12378.4|150
1635205800000|2021-10-25 23:50:00|12380.6|12378.5|12379.9|12377.8|12381.8|12379.7|12379.1|12377.1|172
1635206100000|2021-10-25 23:55:00|12380|12377.9|12380.3|12378.2|12381.2|12379.5|12379.2|12377.5|161
1635206400000|2021-10-26 00:00:00|12380.2|12378.1|12381.7|12380.4|12382.8|12381.3|12376.6|12374.8|335
1635206700000|2021-10-26 00:05:00|12381.6|12380.3|12379|12377.7|12382.2|12380.6|12378.8|12377.1|385
1635207000000|2021-10-26 00:10:00|12378.8|12377.5|12379.3|12377.2|12380.7|12379.1|12378.1|12376.4|331
1635207300000|2021-10-26 00:15:00|12379.7|12378|12377.6|12375.5|12379.7|12378|12376.6|12374.8|282
1635207600000|2021-10-26 00:20:00|12377.3|12376|12380.3|12378.2|12381|12379.2|12377|12375.7|353
1635207900000|2021-10-26 00:25:00|12380.4|12378.3|12381.1|12379.8|12383|12380.9|12379.6|12377.9|275
1635208200000|2021-10-26 00:30:00|12381|12379.7|12385.7|12384.4|12386.9|12385.5|12380.6|12378.9|284
1635208500000|2021-10-26 00:35:00|12385.6|12384.3|12385|12383.7|12386.3|12384.5|12384.1|12382.3|169
1635208800000|2021-10-26 00:40:00|12385.1|12383.8|12383.7|12381.6|12386.4|12384.6|12383|12381.2|312
1635209100000|2021-10-26 00:45:00|12383.9|12381.8|12382.1|12380|12384|12382.7|12381.1|12379.5|342
1635209400000|2021-10-26 00:50:00|12382.2|12380.1|12385.1|12383|12385.4|12383.3|12381.2|12379.9|311
1635209700000|2021-10-26 00:55:00|12385.2|12383.1|12382|12379.9|12385.4|12383.3|12380.4|12378.8|266
1635210000000|2021-10-26 01:00:00|12381.9|12379.8|12380.7|12379.4|12385|12382.9|12380.2|12378.8|458
1635210300000|2021-10-26 01:05:00|12380.6|12379.3|12376.8|12374.7|12381.6|12380.2|12375.9|12374.3|314
1635210600000|2021-10-26 01:10:00|12376.9|12374.8|12374.2|12372.1|12377|12375|12373.8|12372.1|402
1635210900000|2021-10-26 01:15:00|12374.1|12372|12372.2|12370.9|12374.5|12372.4|12372|12370.4|338
1635211200000|2021-10-26 01:20:00|12372.3|12371|12371.5|12369.4|12372.7|12371|12368.7|12367.1|408
1635211500000|2021-10-26 01:25:00|12371.4|12369.3|12371.8|12369.7|12373|12371.3|12370.4|12369|284
1635211800000|2021-10-26 01:30:00|12371.4|12370.1|12376.8|12374.7|12377.2|12375.1|12371.3|12370|452
1635212100000|2021-10-26 01:35:00|12376.7|12374.6|12373.7|12371.6|12376.9|12374.9|12373.1|12371|328
1635212400000|2021-10-26 01:40:00|12373.8|12371.7|12383.7|12381.6|12385.5|12383.4|12373.1|12371.2|469
1635212700000|2021-10-26 01:45:00|12383.6|12381.5|12383.3|12381.2|12383.9|12381.8|12381.6|12379.5|325
1635213000000|2021-10-26 01:50:00|12383.2|12381.1|12381.2|12379.1|12384.5|12383|12379.8|12378|417
1635213300000|2021-10-26 01:55:00|12381.1|12379|12382|12379.9|12382.5|12380.4|12379.6|12377.8|377
1635213600000|2021-10-26 02:00:00|12381.9|12379.8|12384.2|12382.1|12386.3|12384.7|12381.9|12379.8|516
1635213900000|2021-10-26 02:05:00|12384.1|12382|12382.8|12380.7|12386.2|12384.6|12381.7|12379.7|413
1635214200000|2021-10-26 02:10:00|12382.9|12380.8|12380.8|12378.7|12383.3|12381.6|12380.3|12378.7|367
1635214500000|2021-10-26 02:15:00|12380.3|12379|12380.6|12379.3|12381.6|12380|12379|12377.4|282
1635214800000|2021-10-26 02:20:00|12381|12378.9|12381.4|12380.1|12383.8|12382.3|12380.6|12378.8|326
1635215100000|2021-10-26 02:25:00|12381.3|12380|12384.1|12382|12384.1|12382.4|12381.2|12379.4|290
1635215400000|2021-10-26 02:30:00|12384.2|12382.1|12382.9|12380.8|12384.2|12382.4|12381.9|12380.2|231
1635215700000|2021-10-26 02:35:00|12382.8|12380.7|12384.3|12382.2|12384.9|12383.3|12382.1|12380.5|309
1635216000000|2021-10-26 02:40:00|12384.2|12382.1|12384.2|12382.1|12385.3|12383.3|12383.2|12381.3|306
1635216300000|2021-10-26 02:45:00|12384.1|12382|12386.2|12384.1|12386.3|12384.7|12383.2|12381.4|260
1635216600000|2021-10-26 02:50:00|12386.1|12384|12382|12380.7|12386.3|12384.5|12381.9|12380.3|244
1635216900000|2021-10-26 02:55:00|12382.6|12380.5|12379.9|12377.8|12383.2|12381.2|12379.1|12377.3|279
1635217200000|2021-10-26 03:00:00|12379.5|12378.2|12382.1|12380|12382.6|12380.9|12379.1|12377.2|281
1635217500000|2021-10-26 03:05:00|12382|12379.9|12380.2|12378.1|12382.1|12380.4|12379.6|12377.9|294
1635217800000|2021-10-26 03:10:00|12380.1|12378|12380.4|12378.3|12380.6|12379|12378.7|12377.1|292
1635218100000|2021-10-26 03:15:00|12380.5|12378.4|12383.5|12381.4|12384.4|12382.7|12380.4|12378.4|331
1635218400000|2021-10-26 03:20:00|12383.4|12382.1|12382.7|12380.6|12384.9|12383.1|12382.2|12380.5|264
1635218700000|2021-10-26 03:25:00|12382.8|12380.7|12380.3|12379|12383.6|12381.9|12379.6|12378.1|200
1635219000000|2021-10-26 03:30:00|12380.7|12378.6|12378.9|12376.8|12380.7|12379.3|12377.8|12376.2|227
1635219300000|2021-10-26 03:35:00|12379|12376.9|12376.7|12375.4|12379.2|12377.4|12376.1|12374.4|181
1635219600000|2021-10-26 03:40:00|12376.8|12375.5|12376.2|12374.9|12377.5|12375.8|12375.8|12374.1|168
1635219900000|2021-10-26 03:45:00|12376.4|12375.1|12376.5|12374.4|12378.4|12376.7|12375.7|12374.2|203
1635220200000|2021-10-26 03:50:00|12376.6|12374.5|12374.8|12373.5|12376.6|12374.9|12374.6|12372.7|162
1635220500000|2021-10-26 03:55:00|12374.9|12373.6|12374.9|12373.6|12376.3|12374.7|12374.4|12372.7|154
1635220800000|2021-10-26 04:00:00|12375.3|12373.2|12375.5|12374.2|12375.9|12374.3|12374.2|12372.6|137
1635221100000|2021-10-26 04:05:00|12375.7|12374.4|12375|12373.7|12377|12375.3|12374.9|12373.4|145
1635221400000|2021-10-26 04:10:00|12374.9|12373.6|12376.4|12375.1|12377.4|12375.9|12374.5|12372.9|167
1635221700000|2021-10-26 04:15:00|12376.5|12375.2|12375.1|12373|12376.5|12375.2|12374.2|12372.6|138
1635222000000|2021-10-26 04:20:00|12375.2|12373.1|12375.7|12374.4|12376.8|12375.2|12374.5|12372.7|265
1635222300000|2021-10-26 04:25:00|12375.8|12374.5|12376.3|12375|12377|12375.7|12375.7|12373.9|161
1635222600000|2021-10-26 04:30:00|12376.2|12374.9|12377.9|12375.8|12378|12376.3|12375.7|12373.9|162
1635222900000|2021-10-26 04:35:00|12377.8|12375.7|12378.5|12376.4|12378.7|12377|12377.4|12375.6|193
1635223200000|2021-10-26 04:40:00|12378.6|12376.5|12376.1|12374|12378.6|12376.7|12375.4|12373.4|232
1635223500000|2021-10-26 04:45:00|12376.2|12374.1|12375|12372.9|12376.5|12374.5|12374.7|12372.7|206
1635223800000|2021-10-26 04:50:00|12375.1|12373|12374.3|12373|12375.2|12373.4|12373.8|12372.1|168
1635224100000|2021-10-26 04:55:00|12374.4|12373.1|12374.1|12372|12375.6|12373.9|12373.5|12371.8|253
1635224400000|2021-10-26 05:00:00|12374.2|12372.1|12374.5|12372.4|12375.4|12373.3|12373.8|12372|262
1635224700000|2021-10-26 05:05:00|12374.7|12372.6|12375.1|12373|12375.7|12374.3|12374.1|12372.5|263
1635225000000|2021-10-26 05:10:00|12375|12372.9|12375.3|12374|12376.6|12374.6|12374.7|12372.9|186
1635225300000|2021-10-26 05:15:00|12375.2|12373.9|12376.1|12374|12376.3|12374.5|12374.9|12372.9|198
1635225600000|2021-10-26 05:20:00|12376|12373.9|12378.4|12376.3|12379.3|12377.7|12375.8|12373.9|212
1635225900000|2021-10-26 05:25:00|12378.5|12376.4|12378.8|12376.7|12379.4|12377.8|12377.4|12375.7|185
1635226200000|2021-10-26 05:30:00|12378.7|12376.6|12383|12380.9|12383.2|12381.4|12378.6|12376.5|276
1635226500000|2021-10-26 05:35:00|12383.1|12381|12385.5|12383.4|12385.6|12384|12382.9|12380.9|222
1635226800000|2021-10-26 05:40:00|12385.6|12383.5|12384.7|12382.6|12386.2|12384.6|12383.8|12382.3|171
1635227100000|2021-10-26 05:45:00|12384.6|12382.5|12384.5|12383.2|12386.1|12384.2|12384.3|12382.5|200
1635227400000|2021-10-26 05:50:00|12384.4|12383.1|12384.1|12382|12385.3|12383.2|12382.9|12381.5|238
1635227700000|2021-10-26 05:55:00|12384.2|12382.1|12385.7|12383.6|12387.1|12385.3|12383.6|12381.8|268
1635228000000|2021-10-26 06:00:00|12385.6|12383.5|12383.4|12381.3|12386.7|12385|12381.2|12379.1|382
1635228300000|2021-10-26 06:05:00|12383.7|12381.6|12384.3|12383|12386.3|12384.6|12382.3|12381|450
1635228600000|2021-10-26 06:10:00|12384.4|12383.1|12386.2|12384.1|12387.3|12385.6|12382.8|12381.5|446
1635228900000|2021-10-26 06:15:00|12386.1|12384|12384.4|12382.3|12386.2|12384.3|12382.5|12380.7|395
1635229200000|2021-10-26 06:20:00|12384.3|12382.2|12382.8|12380.7|12384.6|12382.8|12381.1|12379.4|409
1635229500000|2021-10-26 06:25:00|12383|12380.9|12383.5|12381.4|12384.7|12383.1|12382.7|12380.7|260
1635229800000|2021-10-26 06:30:00|12383.4|12381.3|12380.9|12378.8|12384|12382.3|12379.8|12377.9|352
1635230100000|2021-10-26 06:35:00|12380.7|12379.4|12381.5|12379.4|12382.9|12380.9|12378.8|12377|357
1635230400000|2021-10-26 06:40:00|12381.4|12379.3|12380.6|12379.3|12382.4|12380.6|12379.8|12378.2|359
1635230700000|2021-10-26 06:45:00|12380.5|12379.2|12385.8|12384.5|12385.9|12384.6|12380.5|12379.1|376
1635231000000|2021-10-26 06:50:00|12385.9|12384.6|12386.2|12384.1|12389.3|12387.6|12385.9|12384.1|287
1635231300000|2021-10-26 06:55:00|12385.8|12384.5|12386.1|12384|12387.1|12385.4|12384.8|12383.1|333
1635231600000|2021-10-26 07:00:00|12386.2|12384.1|12383.7|12382.4|12387.6|12385.9|12379.5|12377.8|639
1635231900000|2021-10-26 07:05:00|12383.8|12382.5|12387|12384.9|12389.5|12387.7|12383.8|12382.5|619
1635232200000|2021-10-26 07:10:00|12386.9|12384.8|12388.8|12387.5|12390.3|12388.5|12385.9|12384.1|529
1635232500000|2021-10-26 07:15:00|12389|12387.7|12392.4|12390.3|12392.6|12390.9|12386.6|12384.9|395
1635232800000|2021-10-26 07:20:00|12392|12390.7|12393.9|12391.8|12393.9|12392.2|12390.5|12388.6|447
1635233100000|2021-10-26 07:25:00|12393.6|12391.5|12394.5|12393.2|12394.9|12393.3|12392.1|12390.4|376
1635233400000|2021-10-26 07:30:00|12394.4|12393.1|12392.3|12391|12394.8|12393.1|12391.1|12389.5|541
1635233700000|2021-10-26 07:35:00|12392.2|12390.9|12389.8|12387.7|12392.9|12391|12388.7|12386.8|528
1635234000000|2021-10-26 07:40:00|12389.7|12387.6|12389.1|12387.8|12390.4|12388.5|12385|12383.4|438
1635234300000|2021-10-26 07:45:00|12389.5|12387.4|12388.7|12386.6|12392.4|12391|12387.5|12385.8|538
1635234600000|2021-10-26 07:50:00|12388.3|12387|12390.8|12388.7|12390.8|12389.1|12387.1|12385.6|405
1635234900000|2021-10-26 07:55:00|12390.6|12388.5|12387.4|12385.3|12392.6|12390.9|12387.3|12385.2|515
1635235200000|2021-10-26 08:00:00|12387.1|12385.8|12384.3|12383|12389.9|12388.2|12384|12382.4|442
1635235500000|2021-10-26 08:05:00|12383.6|12382.3|12381.6|12380.3|12384.1|12382.4|12381.4|12380.1|580
1635235800000|2021-10-26 08:10:00|12381.5|12380.2|12380|12377.9|12381.9|12380.6|12379.3|12377.2|438
1635236100000|2021-10-26 08:15:00|12380.1|12378|12375.9|12374.6|12380.2|12378.5|12375.5|12373.6|572
1635236400000|2021-10-26 08:20:00|12375.8|12374.5|12375.6|12373.5|12376.2|12374.8|12373.5|12371.7|538
1635236700000|2021-10-26 08:25:00|12375.7|12373.6|12376.5|12375.2|12379.3|12377.6|12375.7|12373.6|610
1635237000000|2021-10-26 08:30:00|12376.6|12375.3|12376.8|12374.7|12377.8|12376.2|12374.2|12372.5|605
1635237300000|2021-10-26 08:35:00|12376.9|12374.8|12373.4|12372.1|12378|12376.3|12372.5|12371.2|670
1635237600000|2021-10-26 08:40:00|12373.3|12372|12374.5|12373.2|12375.7|12374.2|12371.8|12370.3|391
1635237900000|2021-10-26 08:45:00|12374.4|12373.1|12375.2|12373.9|12375.6|12374|12373|12371.1|400
1635238200000|2021-10-26 08:50:00|12375.1|12373.8|12375.1|12373|12375.5|12373.9|12373.9|12372.3|423
1635238500000|2021-10-26 08:55:00|12375.2|12373.1|12373.2|12371.1|12375.2|12373.6|12372|12370.4|438
1635238800000|2021-10-26 09:00:00|12373.3|12371.2|12372.5|12370.4|12374.4|12372.4|12371.5|12369.4|429
1635239100000|2021-10-26 09:05:00|12373|12370.9|12375.4|12373.3|12375.5|12373.9|12371.4|12369.4|359
1635239400000|2021-10-26 09:10:00|12375.3|12373.2|12375.9|12374.6|12376|12374.7|12372.9|12371.1|362
1635239700000|2021-10-26 09:15:00|12375.8|12374.5|12375.1|12373.8|12376.4|12374.7|12374.5|12372.9|385
1635240000000|2021-10-26 09:20:00|12375.5|12373.4|12375.3|12373.2|12375.7|12374|12374|12372.3|352
1635240300000|2021-10-26 09:25:00|12374.8|12373.5|12374.8|12373.5|12375.5|12373.8|12371.7|12370.3|375
1635240600000|2021-10-26 09:30:00|12375.2|12373.1|12373.8|12371.7|12375.4|12373.5|12373.5|12371.7|221
1635240900000|2021-10-26 09:35:00|12373.9|12371.8|12373.5|12372.2|12375.2|12373.6|12373.5|12371.7|220
1635241200000|2021-10-26 09:40:00|12373.6|12372.3|12373.9|12371.8|12376.1|12374.4|12373.5|12371.7|387
1635241500000|2021-10-26 09:45:00|12373.8|12371.7|12372.4|12370.3|12374.8|12373|12371.9|12370.1|357
1635241800000|2021-10-26 09:50:00|12372.3|12370.2|12372|12370.7|12373.4|12371.5|12371.7|12369.9|259
1635242100000|2021-10-26 09:55:00|12371.9|12370.6|12371.5|12369.4|12373.8|12372|12371.5|12369.4|335
1635242400000|2021-10-26 10:00:00|12371.4|12369.3|12364.8|12362.7|12371.8|12370|12364.1|12362.4|472
1635242700000|2021-10-26 10:05:00|12364.7|12362.6|12366.9|12364.8|12367.1|12365.3|12362.8|12361.2|393
1635243000000|2021-10-26 10:10:00|12367|12364.9|12363|12360.9|12367|12364.9|12361.3|12359.5|364
1635243300000|2021-10-26 10:15:00|12362.9|12360.8|12360.6|12359.3|12363.3|12361.5|12360.3|12358.4|297
1635243600000|2021-10-26 10:20:00|12360.3|12359|12360.8|12358.7|12362.1|12360.3|12359.5|12357.8|360
1635243900000|2021-10-26 10:25:00|12360.9|12358.8|12358.2|12356.1|12361.2|12359.2|12356.4|12354.8|321
1635244200000|2021-10-26 10:30:00|12358.3|12356.2|12361.3|12360|12362.9|12361.6|12357.9|12356.2|254
1635244500000|2021-10-26 10:35:00|12361.4|12360.1|12361.4|12360.1|12363.6|12361.8|12361.3|12359.6|307
1635244800000|2021-10-26 10:40:00|12361.8|12359.7|12358.6|12356.5|12362.6|12360.7|12358.4|12356.4|189
1635245100000|2021-10-26 10:45:00|12358.5|12356.4|12357.2|12355.1|12359.2|12357.5|12355.9|12354.2|288
1635245400000|2021-10-26 10:50:00|12357.1|12355|12359.2|12357.9|12360|12358.3|12356.9|12355|348
1635245700000|2021-10-26 10:55:00|12359.5|12357.4|12356|12354.7|12359.5|12357.9|12355.8|12354.2|350
1635246000000|2021-10-26 11:00:00|12355.9|12354.6|12353.6|12352.3|12356.3|12354.8|12353.1|12351.5|295
1635246300000|2021-10-26 11:05:00|12353.5|12352.2|12354.5|12353.2|12355.9|12354.6|12352.4|12350.7|317
1635246600000|2021-10-26 11:10:00|12354.9|12352.8|12354.6|12353.3|12356.3|12354.8|12352.8|12351.3|250
1635246900000|2021-10-26 11:15:00|12354.5|12353.2|12353.3|12352|12355.5|12354.1|12352.8|12351.5|208
1635247200000|2021-10-26 11:20:00|12353.4|12352.1|12353|12351.7|12355.4|12353.7|12351.4|12350.1|238
1635247500000|2021-10-26 11:25:00|12352.9|12351.6|12355.1|12353.8|12356.9|12355.6|12352.1|12350.8|327
1635247800000|2021-10-26 11:30:00|12355.2|12353.9|12354.2|12352.1|12355.5|12354|12352.5|12350.9|326
1635248100000|2021-10-26 11:35:00|12354.3|12352.2|12357.8|12356.5|12357.8|12356.5|12353.6|12351.8|340
1635248400000|2021-10-26 11:40:00|12357.9|12356.6|12359.9|12358.6|12360.3|12358.9|12357.6|12356.3|266
1635248700000|2021-10-26 11:45:00|12360|12358.7|12364.5|12363.2|12364.8|12363.4|12359.7|12358.4|296
1635249000000|2021-10-26 11:50:00|12364.6|12363.3|12359.8|12358.5|12364.8|12363.5|12359|12357.2|261
1635249300000|2021-10-26 11:55:00|12359.6|12358.3|12363|12361.7|12363.4|12361.8|12359.6|12358.2|284
1635249600000|2021-10-26 12:00:00|12363.5|12362.2|12361.5|12360.2|12363.6|12362.3|12360.4|12358.6|375
1635249900000|2021-10-26 12:05:00|12361.4|12360.1|12363|12361.7|12363.5|12361.8|12360.4|12358.9|304
1635250200000|2021-10-26 12:10:00|12363.1|12361.8|12361.8|12360.5|12364.5|12362.9|12359.9|12358.3|367
1635250500000|2021-10-26 12:15:00|12361.9|12360.6|12362|12360.7|12366.4|12364.8|12360.2|12358.9|512
1635250800000|2021-10-26 12:20:00|12361.5|12360.2|12361.4|12360.1|12362.7|12361.1|12359.6|12358.3|526
1635251100000|2021-10-26 12:25:00|12361.5|12360.2|12366|12364.7|12368.4|12367.1|12361.4|12360.1|640
1635251400000|2021-10-26 12:30:00|12366.1|12364.8|12362.2|12360.9|12366.1|12364.8|12362.1|12360.5|450
1635251700000|2021-10-26 12:35:00|12362.4|12361.1|12361.4|12360.1|12363.3|12361.7|12359.7|12358.4|504
1635252000000|2021-10-26 12:40:00|12361.3|12360|12358.2|12356.9|12364.1|12362.5|12357.9|12356.6|473
1635252300000|2021-10-26 12:45:00|12358.3|12357|12355.3|12354|12360.3|12358.8|12355.3|12353.8|439
1635252600000|2021-10-26 12:50:00|12355.4|12354.1|12353|12351.7|12357.3|12355.7|12353|12351.7|379
1635252900000|2021-10-26 12:55:00|12352.9|12351.6|12353.2|12351.1|12354.5|12352.8|12350.9|12349.4|398
1635253200000|2021-10-26 13:00:00|12352.7|12351.4|12357.1|12355|12358.7|12357.1|12351.5|12350.2|487
1635253500000|2021-10-26 13:05:00|12356.7|12355.4|12356.5|12354.4|12357.4|12355.7|12354.4|12352.6|395
1635253800000|2021-10-26 13:10:00|12356.4|12354.3|12356.2|12354.9|12357.3|12355.7|12353.6|12352.3|486
1635254100000|2021-10-26 13:15:00|12356|12354.7|12355.2|12353.1|12357.3|12355.9|12353.6|12352.1|580
1635254400000|2021-10-26 13:20:00|12355.3|12353.2|12353.1|12351.8|12355.5|12354.1|12352.5|12351.1|676
1635254700000|2021-10-26 13:25:00|12353|12351.7|12357.7|12356.4|12361|12359.4|12351.1|12349.8|599
1635255000000|2021-10-26 13:30:00|12357.6|12356.3|12366.8|12365.5|12367.9|12366|12357.4|12356.1|970
1635255300000|2021-10-26 13:35:00|12367|12365.7|12362.8|12361.5|12369.6|12368|12362.8|12361.1|834
1635255600000|2021-10-26 13:40:00|12363.2|12361.1|12366.3|12364.2|12368.7|12367.1|12360.4|12358.7|774
1635255900000|2021-10-26 13:45:00|12366.4|12364.3|12356.7|12354.6|12368.2|12366.5|12356.7|12354.6|813
1635256200000|2021-10-26 13:50:00|12355.9|12354|12359.9|12357.8|12361.3|12359.6|12355.9|12353.8|737
1635256500000|2021-10-26 13:55:00|12359.8|12357.7|12356.6|12354.5|12361.4|12359.9|12356.5|12354.3|592
1635256800000|2021-10-26 14:00:00|12356.8|12354.7|12357.3|12355.2|12363.9|12361.8|12355.3|12353.5|925
1635257100000|2021-10-26 14:05:00|12357.4|12355.3|12358.5|12357.2|12364.2|12362.1|12355.3|12353.4|829
1635257400000|2021-10-26 14:10:00|12358.4|12357.1|12359.4|12358.1|12363.3|12361.3|12357.8|12355.8|776
1635257700000|2021-10-26 14:15:00|12359.5|12358.2|12358|12355.9|12360.1|12358.4|12355.3|12353.6|615
1635258000000|2021-10-26 14:20:00|12358.1|12356|12357.1|12355.8|12359.9|12358.4|12354.8|12353.2|545
1635258300000|2021-10-26 14:25:00|12357.2|12355.9|12357.8|12355.7|12359.5|12357.9|12355.9|12354|658
1635258600000|2021-10-26 14:30:00|12357.7|12355.6|12359.2|12357.1|12362.9|12361.1|12357|12354.9|659
1635258900000|2021-10-26 14:35:00|12359.1|12357|12360.1|12358.8|12364.8|12363|12359|12356.9|710
1635259200000|2021-10-26 14:40:00|12360.2|12358.9|12370.4|12368.3|12370.4|12368.8|12359.2|12357.6|629
1635259500000|2021-10-26 14:45:00|12370|12368.7|12368.8|12366.7|12377.5|12375.9|12367.5|12365.8|743
1635259800000|2021-10-26 14:50:00|12368.7|12366.6|12378.5|12377.2|12381.1|12379.5|12368.4|12366.6|854
1635260100000|2021-10-26 14:55:00|12378.7|12377.4|12379.3|12377.2|12383.9|12382.4|12378|12375.9|1017
1635260400000|2021-10-26 15:00:00|12379.2|12377.9|12381.5|12380.2|12384|12382.3|12377.2|12375.6|854
1635260700000|2021-10-26 15:05:00|12382|12379.9|12381.6|12379.5|12384.4|12382.8|12379.5|12377.7|727
1635261000000|2021-10-26 15:10:00|12381.5|12379.4|12378.2|12376.1|12381.6|12379.7|12376.9|12375.2|505
1635261300000|2021-10-26 15:15:00|12377.9|12375.8|12373|12371.7|12378.8|12376.9|12372.8|12371|500
1635261600000|2021-10-26 15:20:00|12372.9|12371.6|12378.3|12376.2|12378.6|12376.8|12370.2|12368.4|527
1635261900000|2021-10-26 15:25:00|12378.4|12376.3|12379.2|12377.1|12382|12380.3|12377.1|12375.5|455
1635262200000|2021-10-26 15:30:00|12378.6|12377.3|12385.8|12383.7|12385.9|12384.2|12374.9|12373.3|791
1635262500000|2021-10-26 15:35:00|12385.6|12383.5|12383|12380.9|12390.1|12388.8|12383|12380.9|741
1635262800000|2021-10-26 15:40:00|12383.1|12381|12386.1|12384|12386.3|12384.6|12382.7|12380.9|535
1635263100000|2021-10-26 15:45:00|12386.2|12384.1|12389.4|12387.3|12391|12389.4|12384.8|12383.1|699
1635263400000|2021-10-26 15:50:00|12389.7|12388.4|12385.9|12383.8|12391.5|12389.9|12385.2|12383.2|560
1635263700000|2021-10-26 15:55:00|12386|12383.9|12388.3|12386.2|12391.7|12390.1|12385.3|12383.6|713
1635264000000|2021-10-26 16:00:00|12388|12386.7|12392.1|12390.8|12394.5|12392.4|12387.9|12386.1|733
1635264300000|2021-10-26 16:05:00|12392|12390.7|12389.6|12388.3|12393.2|12391.1|12387.2|12385.9|518
1635264600000|2021-10-26 16:10:00|12389.5|12388.2|12387.9|12386.6|12391.3|12389.9|12387.9|12386.6|425
1635264900000|2021-10-26 16:15:00|12388|12386.7|12390.8|12388.7|12392.3|12390.7|12387.2|12385.9|495
1635265200000|2021-10-26 16:20:00|12390.9|12388.8|12390.5|12388.4|12392.8|12391|12390.1|12388.4|420
1635265500000|2021-10-26 16:25:00|12390.3|12389|12391.3|12390|12392.6|12391.3|12389.6|12387.9|416
1635265800000|2021-10-26 16:30:00|12391.1|12389.8|12388.1|12386.8|12392|12390.4|12386.2|12384.6|584
1635266100000|2021-10-26 16:35:00|12388.4|12386.3|12390.5|12389.2|12391.8|12390|12387.9|12386.1|505
1635266400000|2021-10-26 16:40:00|12390.9|12388.8|12393.7|12391.6|12395.4|12393.8|12390.5|12388.8|384
1635266700000|2021-10-26 16:45:00|12393.8|12391.7|12392.6|12391.3|12397.5|12395.6|12391.8|12390.4|481
1635267000000|2021-10-26 16:50:00|12392.7|12391.4|12395.1|12393.8|12395.5|12393.9|12391.3|12389.7|421
1635267300000|2021-10-26 16:55:00|12395|12393.7|12392.6|12390.5|12395.2|12393.9|12391.4|12389.8|357
1635267600000|2021-10-26 17:00:00|12392.7|12390.6|12393|12390.9|12394.3|12392.4|12392.2|12390.3|514
1635267900000|2021-10-26 17:05:00|12393.3|12391.2|12392|12389.9|12394.2|12392.3|12391|12389|434
1635268200000|2021-10-26 17:10:00|12392.1|12390|12390.1|12388.8|12394.2|12392.4|12389.6|12387.9|430
1635268500000|2021-10-26 17:15:00|12390.2|12388.9|12387.1|12385.8|12391.1|12389.5|12386.7|12385.1|474
1635268800000|2021-10-26 17:20:00|12387.2|12385.9|12386.4|12385.1|12387.8|12386|12384.4|12382.7|401
1635269100000|2021-10-26 17:25:00|12386.5|12385.2|12386.9|12384.8|12390.6|12389.1|12385.8|12384.2|475
1635269400000|2021-10-26 17:30:00|12386.8|12384.7|12384.7|12383.4|12387.4|12385.9|12384.1|12382.4|434
1635269700000|2021-10-26 17:35:00|12384.8|12383.5|12384.6|12382.5|12384.8|12383.5|12383|12381.1|235
1635270000000|2021-10-26 17:40:00|12384.5|12382.4|12387|12385.7|12388.9|12387.6|12384.5|12382.4|468
1635270300000|2021-10-26 17:45:00|12387.2|12385.1|12385.9|12384.6|12387.6|12385.9|12384.7|12383.2|340
1635270600000|2021-10-26 17:50:00|12385.8|12384.5|12387.6|12386.3|12388.2|12386.8|12385.4|12383.7|331
1635270900000|2021-10-26 17:55:00|12388.2|12386.1|12387.8|12385.7|12390.2|12388.4|12385.8|12384.1|360
1635271200000|2021-10-26 18:00:00|12387.7|12385.6|12383.2|12381.1|12387.7|12386.1|12382.6|12380.8|383
1635271500000|2021-10-26 18:05:00|12383.3|12381.2|12381|12379.7|12383.6|12381.5|12380.2|12378.6|393
1635271800000|2021-10-26 18:10:00|12381.1|12379.8|12381.6|12380.3|12383.2|12381.5|12380.9|12379.4|406
1635272100000|2021-10-26 18:15:00|12381.5|12380.2|12383|12380.9|12383.3|12381.7|12381.3|12379.8|288
1635272400000|2021-10-26 18:20:00|12382.8|12381.5|12381|12378.9|12383.2|12381.6|12380.2|12378.4|285
1635272700000|2021-10-26 18:25:00|12381.1|12379|12384.5|12382.4|12384.9|12383.3|12380.9|12379|287
1635273000000|2021-10-26 18:30:00|12384.6|12382.5|12385.1|12383|12385.5|12383.9|12382.7|12380.9|366
1635273300000|2021-10-26 18:35:00|12385.2|12383.1|12385.3|12384|12386.4|12384.4|12383.1|12381|283
1635273600000|2021-10-26 18:40:00|12385.4|12384.1|12386.1|12384.8|12387.2|12385.4|12385|12383.3|333
1635273900000|2021-10-26 18:45:00|12386.2|12384.9|12386.2|12384.9|12386.9|12385.3|12385.2|12383.6|245
1635274200000|2021-10-26 18:50:00|12386.5|12385.2|12387.5|12385.4|12387.9|12386.2|12385.2|12383.5|341
1635274500000|2021-10-26 18:55:00|12387.3|12385.2|12385.8|12384.5|12388.8|12387.2|12385.8|12384.2|293
1635274800000|2021-10-26 19:00:00|12385.7|12384.4|12384.5|12383.2|12386.7|12385.2|12384.2|12382.5|437
1635275100000|2021-10-26 19:05:00|12384.8|12382.7|12381.9|12380.6|12384.8|12383|12381.6|12380.1|264
1635275400000|2021-10-26 19:10:00|12382.2|12380.1|12386.1|12384|12386.2|12384.5|12381.1|12379.2|390
1635275700000|2021-10-26 19:15:00|12386.2|12384.1|12385|12383.7|12386.3|12384.9|12383.4|12381.7|388
1635276000000|2021-10-26 19:20:00|12384.9|12383.6|12386.7|12385.4|12387|12385.7|12384.8|12383.1|323
1635276300000|2021-10-26 19:25:00|12386.6|12385.3|12387.4|12386.1|12388.3|12386.7|12385.6|12383.9|309
1635276600000|2021-10-26 19:30:00|12387.3|12386|12387.3|12386|12387.8|12386.1|12385.8|12384.2|332
1635276900000|2021-10-26 19:35:00|12386.7|12385.4|12388.8|12387.5|12389.8|12388.1|12386.7|12385.4|216
1635277200000|2021-10-26 19:40:00|12388.9|12387.6|12389.5|12387.4|12390|12388.7|12388.9|12387.1|235
1635277500000|2021-10-26 19:45:00|12389.1|12387.8|12390|12387.9|12390|12388.3|12387.3|12385.8|232
1635277800000|2021-10-26 19:50:00|12390.2|12388.1|12389.4|12387.3|12391.2|12389.4|12388.1|12386.3|455
1635278100000|2021-10-26 19:55:00|12389|12387.7|12390.2|12388.9|12390.4|12388.9|12387.5|12386.2|423
1635278400000|2021-10-26 20:00:00|12390.1|12388.8|12388.5|12386.4|12392.3|12390.5|12388.4|12386.3|338
1635278700000|2021-10-26 20:05:00|12388.6|12386.5|12388.4|12387.1|12389.2|12387.1|12386.5|12384.6|171
1635279000000|2021-10-26 20:10:00|12389.2|12387|12388.3|12386.2|12390.1|12388.1|12387.6|12385.9|233
1635279300000|2021-10-26 20:15:00|12388.2|12386.1|12386|12383.9|12388.2|12386.5|12385.5|12383.6|160
1635279600000|2021-10-26 20:20:00|12385.6|12384.3|12385|12382.9|12386.7|12384.6|12383.7|12382|144
1635279900000|2021-10-26 20:25:00|12384.6|12383.3|12387.2|12385.1|12388|12385.9|12384.3|12382.5|149
1635280200000|2021-10-26 20:30:00|12387.3|12385.2|12386|12383.9|12387.7|12385.8|12384.2|12382.3|209
1635280500000|2021-10-26 20:35:00|12385.9|12383.8|12385|12382.9|12387.9|12385.8|12385|12382.9|140
1635280800000|2021-10-26 20:40:00|12385.1|12383|12387.2|12385.1|12387.3|12385.2|12384.3|12382.2|165
1635281100000|2021-10-26 20:45:00|12387.3|12385.2|12389.2|12387.1|12389.2|12387.1|12386.9|12384.8|184
1635281400000|2021-10-26 20:50:00|12389|12386.9|12390.4|12388.3|12391.3|12389.2|12388.6|12386.5|249
1635281700000|2021-10-26 20:55:00|12390.6|12388.5|12393.9|12386.9|12395|12391|12390.1|12386.2|331
1635282000000|2021-10-26 21:00:00|12394.2|12387.2|12391.7|12384.7|12394.6|12387.6|12390|12383|32
1635282300000|2021-10-26 21:05:00|12392.1|12385.1|12394.5|12387.5|12395.3|12388.3|12391.5|12384.5|103
1635282600000|2021-10-26 21:10:00|12394.8|12387.8|12394.9|12387.9|12396.6|12389.6|12393.5|12386.5|114
1635282900000|2021-10-26 21:15:00|12394.3|12387.3|12394.4|12387.4|12398.8|12391.8|12393.8|12386.8|148
1635283200000|2021-10-26 21:20:00|12396.3|12389.3|12394.5|12387.5|12396.3|12389.3|12392.8|12385.8|141
1635283500000|2021-10-26 21:25:00|12394.4|12387.4|12395.3|12389.5|12397.3|12391.3|12393.1|12386.1|177
1635283800000|2021-10-26 21:30:00|12395|12389.9|12394.7|12389.4|12396|12391|12393.6|12389.1|174
1635284100000|2021-10-26 21:35:00|12393.7|12389.9|12393.6|12390.3|12397.2|12390.9|12393.6|12389.3|103
1635284400000|2021-10-26 21:40:00|12394.5|12390.8|12394.9|12390.7|12395.6|12391.6|12393.4|12390|113
1635284700000|2021-10-26 21:45:00|12394.8|12390.9|12393.8|12389.7|12395.2|12390.9|12392.2|12388.7|155
1635285000000|2021-10-26 21:50:00|12393.7|12389.8|12393.7|12389.7|12394.5|12390.2|12392.2|12388.6|135
1635285300000|2021-10-26 21:55:00|12393.8|12389.5|12393.9|12390.3|12394.6|12390.3|12392.6|12389.3|125
1635285600000|2021-10-26 22:00:00|12393.7|12390.2|12391.2|12389.1|12393.9|12390.2|12389.4|12385.7|396
1635285900000|2021-10-26 22:05:00|12391.1|12389|12392.2|12389.7|12392.7|12390.6|12390.5|12387.7|222
1635286200000|2021-10-26 22:10:00|12392|12389.2|12392.2|12390.1|12392.6|12390.5|12391.5|12389.2|99
1635286500000|2021-10-26 22:15:00|12392.4|12390.3|12391.6|12389.5|12392.9|12390.8|12391.6|12389.5|167
1635286800000|2021-10-26 22:20:00|12391.7|12389.6|12392.2|12390.1|12392.5|12390.4|12391|12389.2|169
1635287100000|2021-10-26 22:25:00|12392.3|12390.2|12392.3|12390.2|12392.7|12390.6|12391.8|12389.7|97
1635287400000|2021-10-26 22:30:00|12392.4|12390.3|12392.2|12390.1|12392.5|12390.4|12391.5|12389.4|97
1635287700000|2021-10-26 22:35:00|12392.3|12390.2|12392.8|12390.7|12393.3|12391.2|12392.3|12390.2|121
1635288000000|2021-10-26 22:40:00|12392.5|12390.4|12392.8|12390.7|12393.1|12391|12392.4|12390.3|104
1635288300000|2021-10-26 22:45:00|12392.5|12390.4|12393.1|12391|12394.1|12392|12392.2|12390.1|117
1635288600000|2021-10-26 22:50:00|12393.2|12391.1|12393.8|12391.7|12394.7|12392.6|12393.1|12391|130
1635288900000|2021-10-26 22:55:00|12394.1|12392|12393.7|12391.6|12394.1|12392|12392.1|12390|124
1635289200000|2021-10-26 23:00:00|12394.2|12392.1|12395.4|12393.3|12396.3|12394.2|12393.3|12391.3|233
1635289500000|2021-10-26 23:05:00|12395.3|12393.2|12394|12391.9|12395.6|12393.7|12391.5|12390.2|188
1635289800000|2021-10-26 23:10:00|12394.1|12392|12393.4|12392.1|12394.2|12392.1|12393.3|12391.2|74
1635290100000|2021-10-26 23:15:00|12393.5|12392.2|12392.3|12390.2|12393.9|12392.2|12391.4|12390|113
1635290400000|2021-10-26 23:20:00|12392.2|12390.1|12392.4|12390.3|12392.9|12390.9|12391|12389|202
1635290700000|2021-10-26 23:25:00|12392.5|12390.4|12390.6|12389.3|12392.5|12390.4|12390.6|12388.9|106
1635291000000|2021-10-26 23:30:00|12391.1|12389|12391.3|12389.2|12391.6|12389.8|12390.3|12388.5|118
1635291300000|2021-10-26 23:35:00|12391.2|12389.1|12392.8|12390.7|12393.2|12391.4|12390.6|12388.9|114
1635291600000|2021-10-26 23:40:00|12392.9|12390.8|12395|12392.9|12395.4|12393.4|12392.8|12390.7|162
1635291900000|2021-10-26 23:45:00|12394.9|12392.8|12391.2|12389.1|12395|12393.2|12391.1|12389|157
1635292200000|2021-10-26 23:50:00|12391.1|12389|12392.1|12390|12392.5|12390.6|12390.6|12388.7|158
1635292500000|2021-10-26 23:55:00|12392|12389.9|12392.9|12390.8|12393.1|12391.2|12390|12388.1|200
1635292800000|2021-10-27 00:00:00|12392.8|12390.7|12389|12387.7|12392.9|12391.1|12388.9|12387.2|394
1635293100000|2021-10-27 00:05:00|12389.6|12388.3|12389.9|12387.8|12391.1|12389.1|12388.7|12387.1|212
1635293400000|2021-10-27 00:10:00|12390|12387.9|12389.9|12387.8|12390|12388.3|12388.5|12386.9|161
1635293700000|2021-10-27 00:15:00|12390|12387.9|12391.3|12389.2|12391.6|12389.8|12388.4|12387.1|238
1635294000000|2021-10-27 00:20:00|12390.9|12388.8|12390.7|12388.6|12391.7|12389.8|12389.7|12388|215
1635294300000|2021-10-27 00:25:00|12390.1|12388.8|12389.7|12387.6|12391.7|12390.1|12389.1|12387.4|289
1635294600000|2021-10-27 00:30:00|12389.6|12387.5|12390.2|12388.1|12390.2|12388.1|12384.1|12382|679
1635294900000|2021-10-27 00:35:00|12390.4|12388.3|12390.3|12388.2|12394.2|12392.1|12389|12387.5|499
1635295200000|2021-10-27 00:40:00|12390.2|12388.1|12392.6|12390.5|12392.9|12391.1|12389.8|12388.1|338
1635295500000|2021-10-27 00:45:00|12392.4|12390.3|12390.7|12388.6|12394|12391.9|12389.2|12387.3|327
1635295800000|2021-10-27 00:50:00|12390.8|12388.7|12394|12391.9|12395.9|12394.2|12389.4|12387.3|417
1635296100000|2021-10-27 00:55:00|12394.2|12392.1|12391.4|12389.3|12394.2|12392.1|12390|12387.9|410
1635296400000|2021-10-27 01:00:00|12391.3|12389.2|12389.9|12387.8|12393.4|12391.3|12386.7|12384.9|620
1635296700000|2021-10-27 01:05:00|12389.8|12387.7|12389.2|12387.1|12391.5|12389.4|12388.5|12386.4|410
1635297000000|2021-10-27 01:10:00|12389.3|12387.2|12390.2|12388.1|12390.4|12388.6|12387.5|12386.2|286
1635297300000|2021-10-27 01:15:00|12390.1|12388|12390.2|12388.1|12392.4|12390.3|12389.1|12387|327
1635297600000|2021-10-27 01:20:00|12390.3|12388.2|12390.2|12388.1|12391.9|12389.9|12389.3|12387.2|295
1635297900000|2021-10-27 01:25:00|12390.1|12388|12392|12389.9|12392.7|12390.7|12389.8|12387.7|336
1635298200000|2021-10-27 01:30:00|12392.2|12390.1|12395.5|12393.4|12395.6|12393.5|12391.2|12389.5|368
1635298500000|2021-10-27 01:35:00|12395.6|12393.5|12390.7|12388.6|12395.6|12394|12389.5|12387.4|389
1635298800000|2021-10-27 01:40:00|12390.6|12388.5|12391.7|12389.6|12392.4|12390.3|12386.8|12385.1|352
1635299100000|2021-10-27 01:45:00|12391.8|12389.7|12397.5|12395.4|12398.7|12396.6|12391.8|12389.7|389
1635299400000|2021-10-27 01:50:00|12397.6|12395.5|12395.4|12393.3|12398.7|12397.1|12393.6|12391.5|392
1635299700000|2021-10-27 01:55:00|12395.5|12393.4|12399.5|12397.4|12399.6|12397.9|12395.4|12393.3|394
1635300000000|2021-10-27 02:00:00|12399.3|12398|12396.3|12395|12399.8|12398|12395.4|12393.6|353
1635300300000|2021-10-27 02:05:00|12396|12394.7|12397.3|12396|12398.4|12396.7|12395.9|12394.4|271
1635300600000|2021-10-27 02:10:00|12397.8|12395.7|12393.5|12391.4|12398.5|12396.4|12392.4|12390.7|441
1635300900000|2021-10-27 02:15:00|12393.4|12391.3|12394.3|12392.2|12395.3|12393.6|12393.4|12391.3|260
1635301200000|2021-10-27 02:20:00|12394.4|12392.3|12392.4|12391.1|12395.3|12393.6|12391.7|12390|292
1635301500000|2021-10-27 02:25:00|12392.5|12391.2|12395.5|12394.2|12396.7|12394.6|12391.7|12389.9|258
1635301800000|2021-10-27 02:30:00|12395.6|12394.3|12394.7|12392.6|12396.4|12394.9|12394.4|12392.6|419
1635302100000|2021-10-27 02:35:00|12394.8|12392.7|12394.4|12392.3|12396.2|12394.4|12393|12391.4|375
1635302400000|2021-10-27 02:40:00|12394.5|12392.4|12395.8|12393.7|12395.9|12393.8|12394.1|12392.3|289
1635302700000|2021-10-27 02:45:00|12395.9|12393.8|12395.3|12393.2|12397.4|12395.3|12395.3|12393.2|181
1635303000000|2021-10-27 02:50:00|12395.4|12393.3|12395.5|12394.2|12396|12394.4|12394.5|12392.4|145
1635303300000|2021-10-27 02:55:00|12395.6|12394.3|12393.4|12392.1|12395.8|12394.3|12392.9|12391.1|291
1635303600000|2021-10-27 03:00:00|12393.3|12392|12392.8|12390.7|12395.1|12393.4|12391.6|12389.8|357
1635303900000|2021-10-27 03:05:00|12392.7|12390.6|12392.1|12390|12393.4|12391.3|12391.8|12390|181
1635304200000|2021-10-27 03:10:00|12392.2|12390.1|12391|12388.9|12393.6|12391.5|12390.9|12388.8|200
1635304500000|2021-10-27 03:15:00|12391.1|12389|12391.9|12389.8|12392.8|12390.8|12390.1|12388|205
1635304800000|2021-10-27 03:20:00|12391.7|12389.6|12388.5|12386.4|12392|12390|12388.1|12386.3|170
1635305100000|2021-10-27 03:25:00|12387.9|12386.6|12388.9|12386.8|12389.1|12387.5|12386.9|12385.2|207
1635305400000|2021-10-27 03:30:00|12388.4|12387.1|12390.7|12388.6|12391.3|12389.6|12388.4|12386.9|193
1635305700000|2021-10-27 03:35:00|12390.2|12388.1|12392.4|12390.3|12392.7|12390.6|12390.2|12388.1|168
1635306000000|2021-10-27 03:40:00|12392.2|12390.1|12391.4|12389.3|12392.5|12390.4|12390.1|12388.5|169
1635306300000|2021-10-27 03:45:00|12391.3|12389.2|12391.6|12389.5|12391.9|12389.8|12390.4|12388.3|127
1635306600000|2021-10-27 03:50:00|12391.2|12389.9|12390.9|12389.6|12392.7|12390.7|12390.8|12388.7|161
1635306900000|2021-10-27 03:55:00|12391.3|12389.2|12392.6|12390.5|12392.7|12391.1|12390.5|12388.6|116
1635307200000|2021-10-27 04:00:00|12392.7|12390.6|12392.1|12390|12392.8|12391|12390.9|12389.2|166
1635307500000|2021-10-27 04:05:00|12391.9|12389.8|12392.3|12390.2|12393.8|12392|12391.5|12389.7|176
1635307800000|2021-10-27 04:10:00|12392.2|12390.1|12390.3|12389|12392.3|12390.6|12390.1|12388.5|140
1635308100000|2021-10-27 04:15:00|12390.2|12388.9|12389.7|12388.4|12390.4|12388.9|12389.1|12387|174
1635308400000|2021-10-27 04:20:00|12389.6|12388.3|12390.5|12388.4|12390.7|12388.6|12389.2|12387.5|130
1635308700000|2021-10-27 04:25:00|12390.3|12388.2|12390.2|12388.1|12390.8|12388.7|12389.4|12387.6|138
1635309000000|2021-10-27 04:30:00|12390.1|12388|12390.2|12388.1|12391|12389.2|12389.1|12387.3|180
1635309300000|2021-10-27 04:35:00|12390.3|12388.2|12389.9|12388.6|12390.7|12389|12388.9|12387.1|140
1635309600000|2021-10-27 04:40:00|12390|12388.7|12388.7|12387.4|12390.8|12389.2|12388.2|12386.4|140
1635309900000|2021-10-27 04:45:00|12388.8|12387.5|12389.6|12387.5|12390.1|12388.4|12388.5|12386.8|144
1635310200000|2021-10-27 04:50:00|12389.5|12387.4|12388.7|12386.6|12390.2|12388.4|12388.4|12386.6|123
1635310500000|2021-10-27 04:55:00|12388.8|12386.7|12388.7|12386.6|12390.4|12388.6|12388.4|12386.6|144
1635310800000|2021-10-27 05:00:00|12388.6|12386.5|12389.5|12387.4|12389.9|12387.9|12388|12386.4|168
1635311100000|2021-10-27 05:05:00|12389.6|12387.5|12391.1|12389.8|12393.8|12391.7|12388.7|12386.8|226
1635311400000|2021-10-27 05:10:00|12391.2|12389.9|12392|12389.9|12393.1|12391.5|12390.8|12389.2|166
1635311700000|2021-10-27 05:15:00|12391.7|12390.4|12393|12390.9|12393.4|12391.3|12391.7|12390.1|196
1635312000000|2021-10-27 05:20:00|12393.2|12391.1|12392.5|12390.4|12393.8|12392.1|12391.7|12390|165
1635312300000|2021-10-27 05:25:00|12392.7|12390.6|12392.2|12390.1|12393.1|12391.4|12390.9|12389.2|156
1635312600000|2021-10-27 05:30:00|12392.1|12390|12391|12389.7|12393.1|12391.4|12390.6|12388.7|180
1635312900000|2021-10-27 05:35:00|12390.9|12389.6|12393|12390.9|12394.8|12392.7|12390.1|12388.5|288
1635313200000|2021-10-27 05:40:00|12392.9|12390.8|12394.1|12392|12394.1|12392.4|12392.4|12390.7|247
1635313500000|2021-10-27 05:45:00|12394|12391.9|12392.9|12390.8|12394.4|12392.3|12390.8|12389|204
1635313800000|2021-10-27 05:50:00|12393|12390.9|12391|12388.9|12393.3|12391.2|12388.8|12387|264
1635314100000|2021-10-27 05:55:00|12390.8|12388.7|12390.1|12388|12391.7|12389.9|12389.4|12387.3|344
1635314400000|2021-10-27 06:00:00|12390.3|12388.2|12390|12387.9|12391.5|12389.8|12389.2|12387.5|410
1635314700000|2021-10-27 06:05:00|12389.9|12387.8|12389.5|12388.2|12393.4|12391.7|12389.4|12387.7|371
1635315000000|2021-10-27 06:10:00|12389.7|12388.4|12392.3|12390.2|12393.9|12392.1|12389.5|12387.6|416
1635315300000|2021-10-27 06:15:00|12392.4|12390.3|12392.2|12390.1|12394.8|12393|12391.5|12390|271
1635315600000|2021-10-27 06:20:00|12391.8|12390.5|12391.7|12390.4|12393.7|12391.9|12391.5|12389.8|218
1635315900000|2021-10-27 06:25:00|12391.6|12390.3|12391.3|12389.2|12393.7|12391.6|12390.9|12389.1|181
1635316200000|2021-10-27 06:30:00|12391.4|12389.3|12387|12385.7|12391.8|12390.1|12386.6|12385.1|338
1635316500000|2021-10-27 06:35:00|12387.1|12385.8|12387|12385.7|12388.6|12386.7|12385.9|12384.6|273
1635316800000|2021-10-27 06:40:00|12386.7|12385.4|12387.9|12386.6|12389.1|12387.4|12386.5|12384.9|232
1635317100000|2021-10-27 06:45:00|12388|12386.7|12386.1|12384.8|12388.9|12387.2|12385.7|12384|243
1635317400000|2021-10-27 06:50:00|12386|12384.7|12385.6|12383.5|12386.5|12384.8|12384.8|12383.1|213
1635317700000|2021-10-27 06:55:00|12385.2|12383.9|12387|12385.7|12387.6|12385.8|12384.8|12383.2|258
1635318000000|2021-10-27 07:00:00|12386.7|12385.4|12386|12384.7|12389.4|12387.7|12384.6|12382.9|477
1635318300000|2021-10-27 07:05:00|12386.1|12384.8|12388.5|12387.2|12389.9|12388.2|12385.8|12384.3|380
1635318600000|2021-10-27 07:10:00|12388.6|12387.3|12387.1|12385|12389.8|12388.2|12386|12384.7|390
1635318900000|2021-10-27 07:15:00|12386.5|12385.2|12386.4|12385.1|12387|12385.4|12384|12382.2|534
1635319200000|2021-10-27 07:20:00|12386.3|12385|12389.4|12388.1|12391|12389.6|12386.2|12384.6|496
1635319500000|2021-10-27 07:25:00|12389.5|12388.2|12394.2|12392.1|12394.5|12392.9|12388.7|12387.4|528
1635319800000|2021-10-27 07:30:00|12394.3|12392.2|12392.1|12390.8|12395.7|12394|12391.9|12390.4|472
1635320100000|2021-10-27 07:35:00|12392.2|12390.9|12393.5|12392.2|12393.9|12392.6|12391.5|12390.2|423
1635320400000|2021-10-27 07:40:00|12393.3|12392|12395|12393.7|12397.3|12395.8|12391.5|12390.2|394
1635320700000|2021-10-27 07:45:00|12395.1|12393.8|12396.4|12394.3|12399.4|12397.6|12393.3|12391.8|479
1635321000000|2021-10-27 07:50:00|12396.3|12394.2|12399.7|12397.6|12400.1|12398.4|12395.5|12393.8|650
1635321300000|2021-10-27 07:55:00|12399.6|12397.5|12401.3|12400|12404|12402.3|12398.9|12397|665
1635321600000|2021-10-27 08:00:00|12401.6|12400.3|12403.4|12402.1|12404.5|12402.8|12398.7|12396.9|563
1635321900000|2021-10-27 08:05:00|12403.5|12402.2|12403.1|12401|12405.6|12403.8|12401.8|12400|521
1635322200000|2021-10-27 08:10:00|12403.2|12401.1|12405.2|12403.1|12405.9|12404.3|12402|12400.1|420
1635322500000|2021-10-27 08:15:00|12404.8|12403.5|12405.2|12403.1|12406|12404.2|12403.3|12401.5|445
1635322800000|2021-10-27 08:20:00|12405.1|12403|12407.6|12405.5|12407.6|12406.1|12404.4|12402.9|377
1635323100000|2021-10-27 08:25:00|12407.2|12405.9|12413.3|12412|12413.4|12412.1|12406.3|12405|485
1635323400000|2021-10-27 08:30:00|12413.4|12412.1|12416.6|12414.5|12419.8|12418.5|12413.3|12411.3|840
1635323700000|2021-10-27 08:35:00|12416.7|12414.6|12418.4|12416.3|12418.7|12417.1|12415.4|12413.6|640
1635324000000|2021-10-27 08:40:00|12418.5|12416.4|12418.5|12416.4|12419.7|12417.9|12416.3|12414.2|479
1635324300000|2021-10-27 08:45:00|12418.6|12416.5|12418.8|12416.7|12420.6|12418.5|12418|12415.9|434
1635324600000|2021-10-27 08:50:00|12418.9|12416.8|12419.5|12417.4|12419.8|12417.7|12417.1|12415.3|347
1635324900000|2021-10-27 08:55:00|12419.6|12417.5|12419.9|12417.8|12420.7|12418.7|12418.2|12416.1|392
1635325200000|2021-10-27 09:00:00|12419.8|12417.7|12420.7|12418.6|12423.8|12422.3|12419.2|12417.1|677
1635325500000|2021-10-27 09:05:00|12420.4|12418.3|12422.9|12420.8|12425.3|12423.6|12420|12417.9|573
1635325800000|2021-10-27 09:10:00|12423|12420.9|12422.6|12420.5|12424.7|12423|12421.2|12419.1|445
1635326100000|2021-10-27 09:15:00|12422.7|12420.6|12421.7|12419.6|12425.3|12423.6|12421.3|12419.2|498
1635326400000|2021-10-27 09:20:00|12421.8|12419.7|12425.6|12423.5|12425.8|12424.1|12421.3|12419.2|408
1635326700000|2021-10-27 09:25:00|12425.5|12423.4|12428.4|12426.3|12429.8|12428|12425.3|12423.4|398
1635327000000|2021-10-27 09:30:00|12428.2|12426.9|12425.9|12423.8|12429.4|12427.5|12425.7|12423.7|543
1635327300000|2021-10-27 09:35:00|12426|12423.9|12420.7|12418.6|12427.1|12425|12420.7|12418.6|435
1635327600000|2021-10-27 09:40:00|12420.8|12418.7|12421.3|12419.2|12422.1|12420.4|12418|12415.9|361
1635327900000|2021-10-27 09:45:00|12421|12419.7|12418.6|12416.5|12422.3|12420.2|12417.1|12415.4|377
1635328200000|2021-10-27 09:50:00|12418.5|12416.4|12418.3|12416.2|12419.2|12417.1|12417|12415.3|287
1635328500000|2021-10-27 09:55:00|12418.2|12416.1|12416.5|12414.4|12419.8|12418|12414.1|12412.5|380
1635328800000|2021-10-27 10:00:00|12416.4|12414.3|12421.2|12419.9|12422.1|12420.2|12414.3|12412.2|448
1635329100000|2021-10-27 10:05:00|12421.5|12420.2|12416.7|12414.6|12423.1|12421.5|12415.5|12413.7|367
1635329400000|2021-10-27 10:10:00|12416.6|12414.5|12417.3|12415.2|12418.6|12416.5|12415.1|12413|475
1635329700000|2021-10-27 10:15:00|12417.2|12415.1|12415.9|12413.8|12417.6|12415.9|12413.5|12411.7|394
1635330000000|2021-10-27 10:20:00|12415.5|12414.2|12416.5|12414.4|12418.3|12416.6|12415.3|12413.3|444
1635330300000|2021-10-27 10:25:00|12416.4|12414.3|12421.2|12419.1|12421.3|12419.2|12415.7|12413.6|363
1635330600000|2021-10-27 10:30:00|12421.4|12419.3|12415.6|12413.5|12421.4|12419.3|12415.1|12413|465
1635330900000|2021-10-27 10:35:00|12415.9|12413.8|12416.7|12414.6|12416.8|12415.1|12415.1|12413.1|382
1635331200000|2021-10-27 10:40:00|12416.6|12414.5|12416.9|12414.8|12418.1|12416|12415.9|12413.9|449
1635331500000|2021-10-27 10:45:00|12417.3|12415.2|12415.1|12413|12418.4|12416.3|12414.9|12412.8|406
1635331800000|2021-10-27 10:50:00|12415|12412.9|12420|12417.9|12420.6|12418.9|12414.8|12412.7|445
1635332100000|2021-10-27 10:55:00|12419.8|12417.7|12415.1|12413|12421.6|12419.9|12414.9|12413|425
1635332400000|2021-10-27 11:00:00|12415|12412.9|12414.1|12412.8|12415.2|12413.5|12412.5|12410.8|535
1635332700000|2021-10-27 11:05:00|12414.4|12413.1|12415.7|12414.4|12416.1|12414.5|12412.9|12411.2|332
1635333000000|2021-10-27 11:10:00|12415.8|12414.5|12413.2|12411.9|12417.5|12416|12413.2|12411.5|378
1635333300000|2021-10-27 11:15:00|12413.3|12412|12416.4|12414.3|12419.2|12417.6|12412.4|12411.1|457
1635333600000|2021-10-27 11:20:00|12416.3|12414.2|12415.7|12414.4|12418|12416.3|12413.1|12411.4|465
1635333900000|2021-10-27 11:25:00|12416.1|12414|12416.8|12414.7|12418.2|12416.6|12414.9|12413.3|412
1635334200000|2021-10-27 11:30:00|12417|12414.9|12415.6|12413.5|12418.6|12417.1|12414.4|12412.7|505
1635334500000|2021-10-27 11:35:00|12415.7|12413.6|12417.5|12415.4|12418.3|12416.8|12414.7|12413|396
1635334800000|2021-10-27 11:40:00|12417.4|12415.3|12416.4|12415.1|12417.9|12416|12415.6|12413.9|377
1635335100000|2021-10-27 11:45:00|12416.5|12415.2|12416.1|12414|12418.3|12416.5|12414.9|12412.9|359
1635335400000|2021-10-27 11:50:00|12416.2|12414.1|12416.7|12414.6|12417.4|12415.6|12414.5|12412.7|297
1635335700000|2021-10-27 11:55:00|12416.8|12414.7|12417.2|12415.9|12418.6|12416.8|12415.8|12414.1|447
1635336000000|2021-10-27 12:00:00|12417.4|12416.1|12415.7|12414.4|12419.2|12417.6|12414.2|12412.6|505
1635336300000|2021-10-27 12:05:00|12415.8|12414.5|12411|12409.7|12418.3|12416.7|12410.9|12409.3|629
1635336600000|2021-10-27 12:10:00|12410.9|12409.6|12408.1|12406|12412.5|12410.9|12407.5|12406|555
1635336900000|2021-10-27 12:15:00|12408.2|12406.1|12405.4|12404.1|12409.2|12407.4|12404.6|12402.5|537
1635337200000|2021-10-27 12:20:00|12405.1|12403.8|12406.1|12404.8|12408.8|12406.8|12403.5|12401.4|545
1635337500000|2021-10-27 12:25:00|12406|12404.7|12407.8|12405.7|12410.1|12408|12406|12404.2|436
1635337800000|2021-10-27 12:30:00|12407.9|12405.8|12409.1|12407|12409.3|12407.6|12403.7|12401.6|584
1635338100000|2021-10-27 12:35:00|12409|12406.9|12413.6|12411.5|12414.9|12412.9|12408.1|12406.4|550
1635338400000|2021-10-27 12:40:00|12413.7|12411.6|12414.9|12413.6|12416.2|12414.5|12409.8|12408|655
1635338700000|2021-10-27 12:45:00|12414.8|12413.5|12416.6|12415.3|12418.5|12416.8|12413.5|12412.2|607
1635339000000|2021-10-27 12:50:00|12416.9|12415.6|12420.6|12419.3|12421|12419.5|12416.9|12415.2|458
1635339300000|2021-10-27 12:55:00|12421|12419.7|12429.3|12427.2|12432.1|12430|12420.4|12418.7|838
1635339600000|2021-10-27 13:00:00|12429.2|12427.1|12423.8|12421.7|12431|12429.3|12423.1|12421.6|907
1635339900000|2021-10-27 13:05:00|12423.7|12421.6|12428.3|12427|12428.9|12427.2|12422.1|12420.1|782
1635340200000|2021-10-27 13:10:00|12428.4|12427.1|12430.9|12429.6|12431.7|12429.9|12424.6|12422.8|710
1635340500000|2021-10-27 13:15:00|12430.8|12429.5|12429.8|12428.5|12432.8|12431.2|12428.6|12426.7|610
1635340800000|2021-10-27 13:20:00|12429.9|12428.6|12431|12428.9|12432.4|12430.7|12428.8|12427|581
1635341100000|2021-10-27 13:25:00|12431.1|12429|12422.4|12421.1|12431.1|12429|12421.2|12419.3|719
1635341400000|2021-10-27 13:30:00|12423.1|12421|12431.5|12429.4|12431.9|12429.8|12422.5|12420.6|1068
1635341700000|2021-10-27 13:35:00|12431.6|12429.5|12430.2|12428.1|12431.6|12429.7|12426.1|12424.7|873
1635342000000|2021-10-27 13:40:00|12430.1|12428|12423.7|12421.6|12430.1|12428.4|12423.6|12421.6|845
1635342300000|2021-10-27 13:45:00|12423.6|12421.5|12419.9|12417.8|12425.3|12423.8|12418.8|12416.8|777
1635342600000|2021-10-27 13:50:00|12419.7|12418.4|12413.2|12411.1|12420.7|12419|12413.1|12411|853
1635342900000|2021-10-27 13:55:00|12413.6|12411.5|12412|12405.3|12414.8|12412.7|12409.2|12403.4|933
1635343200000|2021-10-27 14:00:00|12412.3|12406.3|12332.7|12330.6|12412.3|12406.7|12324.6|12322.3|2048
1635343500000|2021-10-27 14:05:00|12332.6|12330.5|12326|12323.9|12343.6|12341.5|12322|12319.9|1633
1635343800000|2021-10-27 14:10:00|12326.8|12324.7|12316.1|12314|12329.2|12327.1|12301.5|12299.4|1505
1635344100000|2021-10-27 14:15:00|12315.5|12313.4|12327.8|12325.7|12327.8|12325.7|12307.7|12305.6|1619
1635344400000|2021-10-27 14:20:00|12327.9|12325.8|12331.2|12329.1|12332.2|12330.1|12325.9|12323.8|1195
1635344700000|2021-10-27 14:25:00|12331.3|12329.2|12319.6|12315.2|12331.5|12329.4|12318.3|12314.7|1079
1635345000000|2021-10-27 14:30:00|12318.8|12315.4|12321.5|12319.4|12321.9|12319.8|12309.9|12307.8|1209
1635345300000|2021-10-27 14:35:00|12321.3|12319.2|12322.4|12320.3|12325.4|12323.3|12317.3|12315.2|1147
1635345600000|2021-10-27 14:40:00|12322.6|12320.5|12335.2|12333.1|12335.4|12333.4|12319.8|12317.7|1068
1635345900000|2021-10-27 14:45:00|12335.3|12333.2|12339.6|12337.5|12344.6|12342.8|12325.6|12323.5|1176
1635346200000|2021-10-27 14:50:00|12339.9|12337.8|12337.3|12335.2|12343.4|12341.3|12327.3|12325.2|1162
1635346500000|2021-10-27 14:55:00|12337.2|12335.1|12342.1|12340|12346.7|12344.6|12337.2|12335.1|1348
1635346800000|2021-10-27 15:00:00|12342.5|12340.4|12336.6|12334.5|12343.4|12341.5|12334.8|12332.7|1186
1635347100000|2021-10-27 15:05:00|12336.4|12334.3|12332.8|12330.7|12337|12334.9|12327.4|12325.3|934
1635347400000|2021-10-27 15:10:00|12332.9|12330.8|12345.3|12343.2|12347.6|12345.5|12332.1|12330|1030
1635347700000|2021-10-27 15:15:00|12345.5|12343.4|12343.7|12341.6|12347.8|12345.8|12340.1|12338|895
1635348000000|2021-10-27 15:20:00|12343.1|12341|12339.6|12337.5|12347.7|12345.6|12336.3|12334.2|938
1635348300000|2021-10-27 15:25:00|12339.7|12337.6|12345.6|12343.5|12347.5|12345.4|12339.5|12337.4|985
1635348600000|2021-10-27 15:30:00|12345.4|12343.3|12344.9|12342.8|12348.2|12346.2|12343.5|12341.7|930
1635348900000|2021-10-27 15:35:00|12344.7|12342.6|12346.5|12344.4|12348.2|12346.2|12344.2|12342.1|674
1635349200000|2021-10-27 15:40:00|12346.4|12344.3|12346.2|12344.1|12347.9|12346.5|12345.2|12343.3|644
1635349500000|2021-10-27 15:45:00|12346.3|12344.2|12353.1|12351|12357.1|12355|12344.3|12342.2|684
1635349800000|2021-10-27 15:50:00|12353|12350.9|12344.7|12342.6|12353.7|12351.6|12343.3|12341.2|687
1635350100000|2021-10-27 15:55:00|12345|12342.9|12339.1|12337|12347.1|12345|12339|12336.9|710
1635350400000|2021-10-27 16:00:00|12339|12336.9|12340|12337.9|12343.2|12341.1|12332.3|12330.2|815
1635350700000|2021-10-27 16:05:00|12340.1|12338|12337.3|12335.2|12342.5|12340.4|12335.1|12333.3|761
1635351000000|2021-10-27 16:10:00|12337.4|12335.3|12338.5|12336.4|12343.8|12341.8|12337|12334.9|675
1635351300000|2021-10-27 16:15:00|12338.7|12336.6|12339.2|12337.1|12344.3|12342.2|12336.3|12334.5|721
1635351600000|2021-10-27 16:20:00|12339.3|12337.2|12332.5|12330.4|12339.5|12337.5|12332.5|12330.4|639
1635351900000|2021-10-27 16:25:00|12332.6|12330.5|12328.6|12326.5|12333.7|12331.6|12327.7|12325.6|728
1635352200000|2021-10-27 16:30:00|12328.5|12326.4|12327.8|12325.7|12330.2|12328.1|12326.9|12324.8|713
1635352500000|2021-10-27 16:35:00|12327.7|12325.6|12325.6|12323.5|12328|12326.5|12322.9|12320.8|558
1635352800000|2021-10-27 16:40:00|12325.7|12323.6|12327.5|12325.4|12328.4|12326.3|12325|12322.9|565
1635353100000|2021-10-27 16:45:00|12327.4|12325.3|12324.3|12322.2|12330.5|12328.7|12324.1|12322|565
1635353400000|2021-10-27 16:50:00|12324.2|12322.1|12326.4|12324.3|12327.1|12325|12322.6|12320.5|613
1635353700000|2021-10-27 16:55:00|12326.5|12324.4|12331.3|12329.2|12331.3|12329.2|12325|12322.9|692
1635354000000|2021-10-27 17:00:00|12331|12329.7|12328.2|12326.1|12334.1|12332|12327.6|12325.5|565
1635354300000|2021-10-27 17:05:00|12327.8|12326.5|12325.9|12323.8|12331.3|12329.2|12324.9|12322.8|648
1635354600000|2021-10-27 17:10:00|12325.8|12323.7|12318.9|12317.6|12326.6|12324.8|12318.6|12317|496
1635354900000|2021-10-27 17:15:00|12319.5|12317.4|12325|12322.9|12328.1|12326.1|12317.5|12315.7|601
1635355200000|2021-10-27 17:20:00|12324.9|12322.8|12332.6|12330.5|12335.6|12333.5|12323.7|12321.6|582
1635355500000|2021-10-27 17:25:00|12332.7|12330.6|12334.9|12332.8|12335|12332.9|12328.9|12326.8|427
1635355800000|2021-10-27 17:30:00|12334.8|12332.7|12337.9|12335.8|12338|12336.2|12332|12330.2|444
1635356100000|2021-10-27 17:35:00|12337.8|12335.7|12337.9|12335.8|12343.4|12341.3|12336.4|12334.4|453
1635356400000|2021-10-27 17:40:00|12338.6|12336.5|12336.3|12334.2|12339.5|12337.8|12336.1|12334.2|432
1635356700000|2021-10-27 17:45:00|12336.4|12334.3|12336.9|12334.8|12338.2|12336.1|12335.3|12333.5|392
1635357000000|2021-10-27 17:50:00|12336.5|12335.2|12335.7|12333.6|12337|12335.2|12334.3|12332.6|435
1635357300000|2021-10-27 17:55:00|12335.8|12333.7|12333.8|12331.7|12337.2|12335.4|12333.2|12331.4|407
1635357600000|2021-10-27 18:00:00|12334.3|12332.2|12337.2|12335.9|12340.4|12338.9|12333.5|12331.6|445
1635357900000|2021-10-27 18:05:00|12337.5|12335.4|12336.7|12334.6|12338.3|12336.4|12335.6|12334.1|403
1635358200000|2021-10-27 18:10:00|12336.6|12334.5|12334.5|12333.2|12336.9|12335.1|12333.9|12332.2|399
1635358500000|2021-10-27 18:15:00|12334.7|12333.4|12337.6|12336.3|12338.8|12337.1|12334.6|12333.3|388
1635358800000|2021-10-27 18:20:00|12337.7|12336.4|12336.5|12335.2|12338.3|12336.4|12334.7|12332.6|371
1635359100000|2021-10-27 18:25:00|12336.9|12334.8|12338.2|12336.1|12340.5|12339|12336.2|12334.5|401
1635359400000|2021-10-27 18:30:00|12338.4|12336.3|12344.2|12342.1|12345.1|12343|12338.1|12336.3|387
1635359700000|2021-10-27 18:35:00|12344.8|12342.9|12346.2|12344.1|12347.9|12346.1|12344.4|12342.7|366
1635360000000|2021-10-27 18:40:00|12346.1|12344|12342.1|12340|12346.6|12344.9|12341.6|12339.9|451
1635360300000|2021-10-27 18:45:00|12342|12339.9|12344.6|12342.5|12346.1|12344.3|12341.9|12339.9|357
1635360600000|2021-10-27 18:50:00|12344.7|12342.6|12346.6|12344.5|12347.1|12345|12344.6|12342.5|405
1635360900000|2021-10-27 18:55:00|12346.5|12344.4|12345.3|12343.2|12349.2|12347.4|12344.2|12342.5|611
1635361200000|2021-10-27 19:00:00|12345.2|12343.9|12349.4|12347.3|12349.8|12348|12345|12343.1|540
1635361500000|2021-10-27 19:05:00|12349|12347.7|12354.9|12352.8|12354.9|12352.8|12348.9|12347|435
1635361800000|2021-10-27 19:10:00|12354.8|12352.7|12355.7|12353.6|12358.7|12356.6|12352.9|12350.8|712
1635362100000|2021-10-27 19:15:00|12355.8|12353.7|12360|12357.9|12360.4|12358.6|12353.8|12352.1|528
1635362400000|2021-10-27 19:20:00|12359.6|12358.3|12363|12360.9|12366.6|12364.5|12359.1|12357.3|595
1635362700000|2021-10-27 19:25:00|12362.9|12360.8|12359.5|12358.2|12364.6|12362.5|12359.2|12357.4|605
1635363000000|2021-10-27 19:30:00|12359.6|12358.3|12358.5|12356.4|12361.7|12360|12358|12356.2|798
1635363300000|2021-10-27 19:35:00|12358.4|12357.1|12355.1|12353|12359.9|12358.2|12353.3|12351.5|846
1635363600000|2021-10-27 19:40:00|12355.2|12353.1|12354.6|12352.5|12359.9|12357.8|12353.8|12351.9|711
1635363900000|2021-10-27 19:45:00|12354.7|12352.6|12359.6|12357.5|12360.5|12358.4|12353.5|12351.4|666
1635364200000|2021-10-27 19:50:00|12359.4|12357.3|12359.7|12357.6|12361.1|12359.2|12357.6|12355.6|709
1635364500000|2021-10-27 19:55:00|12359.5|12357.4|12365.2|12363.9|12365.8|12363.9|12359.4|12357.3|619
1635364800000|2021-10-27 20:00:00|12365.5|12363.4|12360.9|12358.8|12365.5|12363.4|12360.2|12358.1|484
1635365100000|2021-10-27 20:05:00|12361|12358.9|12360.6|12358.5|12362.6|12360.5|12359.2|12357.1|357
1635365400000|2021-10-27 20:10:00|12360.7|12358.6|12361.3|12359.2|12361.7|12359.6|12360.1|12358.3|271
1635365700000|2021-10-27 20:15:00|12361.2|12359.1|12362.3|12360.2|12363.1|12361.2|12360.1|12358|280
1635366000000|2021-10-27 20:20:00|12361.9|12360.6|12358.7|12356.6|12362.2|12360.6|12358.6|12356.5|250
1635366300000|2021-10-27 20:25:00|12358.6|12356.5|12358.7|12356.6|12359|12356.9|12357.1|12355.3|285
1635366600000|2021-10-27 20:30:00|12358.8|12356.7|12358.8|12356.7|12359|12356.9|12356.5|12354.4|231
1635366900000|2021-10-27 20:35:00|12358.9|12356.8|12361.9|12359.8|12363|12360.9|12358.8|12356.7|265
1635367200000|2021-10-27 20:40:00|12361.8|12359.7|12360.4|12358.3|12362.1|12360|12357.5|12355.4|291
1635367500000|2021-10-27 20:45:00|12360.5|12358.4|12361.8|12359.7|12363.7|12361.6|12360.4|12358.3|306
1635367800000|2021-10-27 20:50:00|12361.9|12359.8|12362.2|12360.1|12362.3|12360.2|12361.2|12359.1|171
1635368100000|2021-10-27 20:55:00|12362.8|12360.7|12365.1|12358.1|12366.8|12362.4|12361.3|12357.2|368
1635368400000|2021-10-27 21:00:00|12364.8|12357.8|12363.6|12356.6|12365.1|12358.1|12358.3|12351.3|44
1635368700000|2021-10-27 21:05:00|12364.3|12357.3|12363|12356|12364.4|12357.4|12357.8|12350.8|193
1635369000000|2021-10-27 21:10:00|12363.1|12356.1|12360.5|12354.1|12363.3|12356.3|12359|12353.4|155
1635369300000|2021-10-27 21:15:00|12360.3|12354.6|12360.4|12353.4|12361.4|12356.4|12358.1|12351.1|130
1635369600000|2021-10-27 21:20:00|12360.5|12353.5|12362.9|12355.9|12366.3|12359.3|12359.7|12352.7|212
1635369900000|2021-10-27 21:25:00|12363.5|12356.5|12360.2|12353.2|12363.9|12356.9|12358.3|12351.3|181
1635370200000|2021-10-27 21:30:00|12360|12353|12361.9|12356.6|12362.1|12357.4|12357.8|12351.9|428
1635370500000|2021-10-27 21:35:00|12361.7|12356.8|12364.1|12359.5|12365.3|12360|12360.8|12354.2|334
1635370800000|2021-10-27 21:40:00|12364.2|12359.6|12363.6|12360.2|12365.4|12360.7|12360.2|12353.2|276
1635371100000|2021-10-27 21:45:00|12363.3|12360.1|12365.6|12361.1|12366.3|12361.6|12363.3|12359.8|212
1635371400000|2021-10-27 21:50:00|12366.1|12361.2|12365.6|12358.6|12366.3|12363.1|12362.4|12356.5|292
1635371700000|2021-10-27 21:55:00|12365.2|12358.2|12364.8|12360.1|12366.7|12361.1|12364.4|12358.2|255
1635372000000|2021-10-27 22:00:00|12364.9|12359.9|12362|12359.4|12364.9|12361.3|12360.9|12358.5|337
1635372300000|2021-10-27 22:05:00|12361.7|12358.9|12364.4|12362.3|12364.7|12362.6|12361.5|12358.9|128
1635372600000|2021-10-27 22:10:00|12364.5|12362.4|12362.8|12360.7|12364.6|12362.5|12362.3|12360.2|122
1635372900000|2021-10-27 22:15:00|12362.9|12360.8|12365.4|12363.3|12365.6|12363.5|12362.8|12360.7|149
1635373200000|2021-10-27 22:20:00|12365.3|12363.2|12363.9|12361.8|12365.5|12363.4|12363.4|12361.3|101
1635373500000|2021-10-27 22:25:00|12363.8|12361.7|12364.8|12362.7|12365.1|12363|12362.3|12360.2|121
1635373800000|2021-10-27 22:30:00|12364.7|12362.6|12362.7|12360.6|12364.7|12362.6|12362.5|12360.4|77
1635374100000|2021-10-27 22:35:00|12362.5|12360.4|12366.1|12364|12368.6|12366.5|12362.2|12360.1|214
1635374400000|2021-10-27 22:40:00|12365.9|12363.8|12362.8|12360.7|12366.1|12364|12362.4|12360.3|229
1635374700000|2021-10-27 22:45:00|12362.9|12360.8|12362.3|12360.2|12363|12360.9|12360.4|12358.3|167
1635375000000|2021-10-27 22:50:00|12362.4|12360.3|12362.5|12360.4|12363|12360.9|12361.6|12359.5|108
1635375300000|2021-10-27 22:55:00|12362.6|12360.5|12361|12358.9|12363.8|12361.7|12360.4|12358.3|234
1635375600000|2021-10-27 23:00:00|12361.2|12359.1|12361.6|12359.5|12362.1|12360.3|12360.6|12358.7|240
1635375900000|2021-10-27 23:05:00|12361.5|12359.4|12362.5|12360.4|12362.8|12360.7|12360.3|12358.4|205
1635376200000|2021-10-27 23:10:00|12362.2|12360.1|12363|12360.9|12363.8|12361.7|12362|12360|162
1635376500000|2021-10-27 23:15:00|12363.1|12361|12363.3|12362|12363.8|12362.1|12361.8|12360|250
1635376800000|2021-10-27 23:20:00|12363.6|12361.5|12362.9|12361.6|12363.8|12362.1|12362.1|12360.3|192
1635377100000|2021-10-27 23:25:00|12363|12360.9|12365.6|12363.5|12367.3|12365.4|12362.7|12360.8|232
1635377400000|2021-10-27 23:30:00|12365.7|12363.6|12366.3|12364.2|12367.9|12366|12365.3|12363.2|191
1635377700000|2021-10-27 23:35:00|12366.4|12364.3|12366.1|12364|12367.2|12365.3|12365.4|12363.7|161
1635378000000|2021-10-27 23:40:00|12366|12363.9|12365.8|12363.7|12367.1|12365|12365.2|12363.1|169
1635378300000|2021-10-27 23:45:00|12365.9|12363.8|12366.8|12364.7|12367.4|12365.3|12365.1|12363.1|264
1635378600000|2021-10-27 23:50:00|12366.7|12364.6|12370.9|12368.8|12371.6|12369.5|12366|12364|297
1635378900000|2021-10-27 23:55:00|12370.8|12368.7|12371.5|12369.4|12372.8|12370.7|12369.9|12368.3|262
1635379200000|2021-10-28 00:00:00|12371.4|12369.3|12363|12360.9|12371.6|12369.8|12361.8|12359.8|523
1635379500000|2021-10-28 00:05:00|12362.9|12360.8|12363.9|12361.8|12364.5|12362.5|12361.9|12359.8|373
1635379800000|2021-10-28 00:10:00|12363.7|12361.6|12366.8|12364.7|12368.2|12366.4|12363.4|12361.3|404
1635380100000|2021-10-28 00:15:00|12366.7|12364.6|12365.3|12363.2|12367.1|12365|12364|12361.9|385
1635380400000|2021-10-28 00:20:00|12365.1|12363|12366.7|12364.6|12367.1|12365.2|12364|12362.1|336
1635380700000|2021-10-28 00:25:00|12366.8|12364.7|12370.1|12368|12370.6|12368.9|12364.9|12363|323
1635381000000|2021-10-28 00:30:00|12370.2|12368.1|12372.2|12370.1|12372.2|12370.1|12368.6|12366.8|285
1635381300000|2021-10-28 00:35:00|12372.1|12370|12372.1|12370|12373.7|12372.1|12371.6|12369.9|279
1635381600000|2021-10-28 00:40:00|12372|12369.9|12369.5|12367.4|12372.3|12370.6|12367.8|12366|356
1635381900000|2021-10-28 00:45:00|12369.4|12368.1|12372.5|12370.4|12372.7|12370.9|12368.8|12367|253
1635382200000|2021-10-28 00:50:00|12372.6|12370.5|12370.5|12368.4|12373.5|12371.8|12370.3|12368.2|368
1635382500000|2021-10-28 00:55:00|12370.6|12368.5|12371.2|12369.1|12371.5|12369.7|12369|12367.1|355
1635382800000|2021-10-28 01:00:00|12371.1|12369|12374.2|12372.1|12374.6|12372.5|12370|12368.2|427
1635383100000|2021-10-28 01:05:00|12373.7|12371.6|12375.8|12373.7|12376.4|12374.3|12372.3|12370.2|364
1635383400000|2021-10-28 01:10:00|12375.7|12373.6|12377|12374.9|12380.5|12378.4|12375.1|12373|510
1635383700000|2021-10-28 01:15:00|12376.9|12374.8|12378.4|12376.3|12379.2|12377.1|12373.3|12371.6|511
1635384000000|2021-10-28 01:20:00|12378.5|12376.4|12375.6|12373.5|12380.2|12378.1|12375.1|12373.3|376
1635384300000|2021-10-28 01:25:00|12375.5|12373.4|12376.7|12374.6|12378.3|12376.2|12373.7|12371.6|416
1635384600000|2021-10-28 01:30:00|12376.6|12374.5|12377|12374.9|12378.7|12376.6|12371|12368.9|470
1635384900000|2021-10-28 01:35:00|12376.8|12374.7|12374.2|12372.1|12378.5|12376.4|12372.5|12370.6|432
1635385200000|2021-10-28 01:40:00|12374.3|12372.2|12374|12371.9|12374.8|12372.8|12372.2|12370.4|484
1635385500000|2021-10-28 01:45:00|12374.1|12372|12374.1|12372|12375.4|12373.6|12372.4|12370.4|374
1635385800000|2021-10-28 01:50:00|12374.5|12372.4|12376.1|12374|12376.2|12374.1|12370.9|12369.3|364
1635386100000|2021-10-28 01:55:00|12375.7|12373.6|12374.5|12372.4|12376.4|12374.3|12373.9|12371.8|392
1635386400000|2021-10-28 02:00:00|12374.4|12372.3|12374.3|12373|12376.1|12374|12373.2|12371.5|421
1635386700000|2021-10-28 02:05:00|12374.2|12372.9|12376.4|12374.3|12376.9|12374.8|12372.7|12370.9|426
1635387000000|2021-10-28 02:10:00|12376.5|12374.4|12370.6|12368.5|12377|12375|12368.9|12367.1|455
1635387300000|2021-10-28 02:15:00|12370.1|12368|12372.5|12370.4|12375.3|12373.2|12368.4|12366.6|380
1635387600000|2021-10-28 02:20:00|12372.6|12370.5|12375.1|12373|12375.4|12373.3|12371.8|12369.9|371
1635387900000|2021-10-28 02:25:00|12375|12372.9|12375.1|12373|12376.9|12374.8|12373.3|12371.6|413
1635388200000|2021-10-28 02:30:00|12375|12372.9|12372.9|12371.6|12375.1|12373|12372.5|12370.4|316
1635388500000|2021-10-28 02:35:00|12373|12371.7|12371.8|12369.7|12375|12373.1|12370.9|12369.3|367
1635388800000|2021-10-28 02:40:00|12371.9|12369.8|12371.5|12370.2|12373.2|12371.3|12370.4|12368.5|374
1635389100000|2021-10-28 02:45:00|12371.4|12370.1|12372.3|12370.2|12372.8|12370.7|12368.8|12367.2|430
1635389400000|2021-10-28 02:50:00|12372.5|12370.4|12370.7|12368.6|12372.8|12370.7|12369.4|12367.8|281
1635389700000|2021-10-28 02:55:00|12370.6|12368.5|12373|12370.9|12373.1|12371.4|12369.9|12368.1|289
1635390000000|2021-10-28 03:00:00|12372.9|12370.8|12375.1|12373|12376.3|12374.6|12372.1|12370.1|423
1635390300000|2021-10-28 03:05:00|12375|12372.9|12372.5|12370.4|12375.1|12373.3|12371.8|12369.9|349
1635390600000|2021-10-28 03:10:00|12372.6|12370.5|12374.8|12372.7|12376.3|12374.2|12372.5|12370.4|365
1635390900000|2021-10-28 03:15:00|12374.7|12372.6|12372.4|12370.3|12374.8|12372.8|12371|12369.5|280
1635391200000|2021-10-28 03:20:00|12372.3|12371|12374|12371.9|12374.2|12372.6|12372|12370|223
1635391500000|2021-10-28 03:25:00|12373.9|12371.8|12374.5|12372.4|12375.5|12373.4|12373.4|12371.7|134
1635391800000|2021-10-28 03:30:00|12374.1|12372|12373.2|12371.1|12374.9|12373|12372.8|12370.7|210
1635392100000|2021-10-28 03:35:00|12373.3|12371.2|12373.5|12371.4|12374.1|12372|12371.7|12369.6|182
1635392400000|2021-10-28 03:40:00|12373.7|12371.6|12372.3|12370.2|12374.5|12372.4|12371.6|12369.6|231
1635392700000|2021-10-28 03:45:00|12372.2|12370.1|12375.8|12373.7|12376.3|12374.6|12372|12369.9|239
1635393000000|2021-10-28 03:50:00|12375.7|12373.6|12375.9|12373.8|12376.9|12374.8|12375.4|12373.4|219
1635393300000|2021-10-28 03:55:00|12375.5|12373.4|12375.3|12373.2|12376.2|12374.6|12374.2|12372.4|194
1635393600000|2021-10-28 04:00:00|12375.2|12373.1|12375.8|12373.7|12376.4|12374.5|12374.2|12372.4|181
1635393900000|2021-10-28 04:05:00|12375.7|12373.6|12375.3|12373.2|12376.3|12374.6|12374.5|12373.2|135
1635394200000|2021-10-28 04:10:00|12375|12372.9|12374.7|12372.6|12376.4|12374.8|12373.7|12371.8|189
1635394500000|2021-10-28 04:15:00|12374.5|12372.4|12374.8|12372.7|12375.8|12373.7|12374.1|12372.1|151
1635394800000|2021-10-28 04:20:00|12374.7|12372.6|12376.1|12374|12376.4|12374.7|12374.5|12372.4|149
1635395100000|2021-10-28 04:25:00|12376.2|12374.1|12377.4|12376.1|12378|12376.2|12375.5|12373.4|184
1635395400000|2021-10-28 04:30:00|12378|12375.9|12378.6|12376.5|12379.1|12377.3|12377.5|12375.4|320
1635395700000|2021-10-28 04:35:00|12377.9|12376.6|12378.4|12377.1|12379.1|12377.4|12377.9|12376.1|136
1635396000000|2021-10-28 04:40:00|12378.5|12377.2|12376.2|12374.1|12378.7|12377.2|12375.7|12373.9|201
1635396300000|2021-10-28 04:45:00|12375.7|12374.4|12375.3|12373.2|12376.8|12374.7|12375.2|12373.1|93
1635396600000|2021-10-28 04:50:00|12375.4|12373.3|12378.2|12376.1|12378.3|12376.6|12375|12373.2|226
1635396900000|2021-10-28 04:55:00|12378.1|12376|12375.4|12374.1|12378.1|12376|12375.4|12374|201
1635397200000|2021-10-28 05:00:00|12375.5|12374.2|12374.4|12372.3|12376.7|12374.8|12372.1|12370.5|242
1635397500000|2021-10-28 05:05:00|12374.3|12372.2|12375.5|12373.4|12375.8|12373.7|12374.3|12372.2|223
1635397800000|2021-10-28 05:10:00|12374.9|12372.8|12377.6|12375.5|12378.1|12376|12374.9|12372.8|232
1635398100000|2021-10-28 05:15:00|12377.5|12375.4|12377.2|12375.9|12377.9|12376.1|12376|12373.9|236
1635398400000|2021-10-28 05:20:00|12377.6|12375.5|12378.2|12376.9|12378.6|12377|12377.1|12375.3|167
1635398700000|2021-10-28 05:25:00|12378.1|12376.8|12378|12376.7|12378.5|12377.1|12377.3|12375.8|160
1635399000000|2021-10-28 05:30:00|12377.9|12376.6|12377.4|12376.1|12378.8|12377.3|12376.2|12374.5|212
1635399300000|2021-10-28 05:35:00|12377.8|12375.7|12377.3|12376|12378.8|12377.1|12376.8|12375.1|167
1635399600000|2021-10-28 05:40:00|12377.2|12375.9|12376.5|12375.2|12378.3|12376.6|12376.1|12374.5|226
1635399900000|2021-10-28 05:45:00|12376.4|12375.1|12374.3|12372.2|12376.6|12375.1|12373.4|12371.7|343
1635400200000|2021-10-28 05:50:00|12374.6|12372.5|12373.8|12371.7|12376.6|12374.5|12373.3|12371.5|334
1635400500000|2021-10-28 05:55:00|12373.9|12371.8|12374.5|12372.4|12374.9|12372.8|12372.7|12370.8|264
1635400800000|2021-10-28 06:00:00|12374.6|12372.5|12372.4|12370.3|12375.4|12373.3|12369.6|12367.8|474
1635401100000|2021-10-28 06:05:00|12372.3|12370.2|12375.6|12373.5|12377.4|12375.3|12370.2|12368.4|543
1635401400000|2021-10-28 06:10:00|12375.7|12373.6|12374.6|12372.5|12376.8|12375|12373.8|12372.5|358
1635401700000|2021-10-28 06:15:00|12374.7|12372.6|12375.7|12373.6|12377|12374.9|12374|12372.3|336
1635402000000|2021-10-28 06:20:00|12375.8|12373.7|12375.9|12373.8|12377.2|12375.1|12374.7|12373.2|357
1635402300000|2021-10-28 06:25:00|12375.8|12373.7|12372.8|12370.7|12376.4|12374.5|12372.2|12370.2|378
1635402600000|2021-10-28 06:30:00|12372.9|12370.8|12372.5|12370.4|12373.6|12371.5|12371.2|12369.3|393
1635402900000|2021-10-28 06:35:00|12372.3|12370.2|12376.8|12374.7|12377.8|12375.7|12372.2|12370.1|376
1635403200000|2021-10-28 06:40:00|12376.5|12374.4|12378.6|12376.5|12380.7|12378.8|12376.2|12374.1|517
1635403500000|2021-10-28 06:45:00|12378.5|12376.4|12377.4|12376.1|12379.3|12377.2|12376.6|12374.5|355
1635403800000|2021-10-28 06:50:00|12377.2|12375.9|12380.6|12378.5|12381|12379.3|12377.2|12375.5|433
1635404100000|2021-10-28 06:55:00|12380.4|12378.3|12383.2|12381.1|12383.8|12382|12379.4|12377.5|491
1635404400000|2021-10-28 07:00:00|12382.7|12381.4|12370|12367.9|12382.7|12381.4|12369.6|12367.8|713
1635404700000|2021-10-28 07:05:00|12370.1|12368|12372.5|12370.4|12373|12370.9|12367.8|12366|709
1635405000000|2021-10-28 07:10:00|12372.6|12370.5|12367.8|12365.7|12373.8|12371.7|12366.7|12364.6|628
1635405300000|2021-10-28 07:15:00|12367.9|12365.8|12369.7|12367.6|12370.7|12368.6|12365.7|12363.7|651
1635405600000|2021-10-28 07:20:00|12369.3|12367.2|12374.7|12372.6|12375.1|12373.1|12368.5|12366.4|504
1635405900000|2021-10-28 07:25:00|12374.8|12372.7|12370.9|12368.8|12376.2|12374.3|12370.6|12368.7|563
1635406200000|2021-10-28 07:30:00|12371|12368.9|12372.8|12370.7|12374.6|12372.7|12369.5|12367.4|552
1635406500000|2021-10-28 07:35:00|12372.7|12370.6|12370.1|12368|12373.5|12371.4|12367.9|12365.8|597
1635406800000|2021-10-28 07:40:00|12370.3|12368.2|12370.6|12368.5|12372.2|12370.1|12367.2|12365.6|814
1635407100000|2021-10-28 07:45:00|12370.5|12368.4|12374.4|12372.3|12375.6|12373.5|12368.4|12366.4|770
1635407400000|2021-10-28 07:50:00|12374.6|12372.5|12374|12371.9|12374.8|12372.7|12371.5|12369.6|530
1635407700000|2021-10-28 07:55:00|12374.1|12372|12372.3|12370.2|12375.9|12374.1|12371.5|12369.5|538
1635408000000|2021-10-28 08:00:00|12372.1|12370|12371.7|12369.6|12374.4|12372.3|12370.3|12368.4|665
1635408300000|2021-10-28 08:05:00|12372.1|12370|12371.9|12370.6|12375.9|12374.3|12370.3|12368.5|629
1635408600000|2021-10-28 08:10:00|12372|12370.7|12372.5|12370.4|12375.6|12373.8|12370.3|12368.6|550
1635408900000|2021-10-28 08:15:00|12372.4|12370.3|12375.4|12373.3|12375.7|12373.9|12372.2|12370.1|530
1635409200000|2021-10-28 08:20:00|12375.5|12373.4|12374.5|12373.2|12376.5|12374.5|12374.4|12372.6|450
1635409500000|2021-10-28 08:25:00|12374.4|12373.1|12373.1|12371|12376.2|12374.4|12371.9|12370.1|514
1635409800000|2021-10-28 08:30:00|12373.2|12371.1|12370.8|12369.5|12373.4|12371.5|12370.3|12368.5|524
1635410100000|2021-10-28 08:35:00|12371.2|12369.1|12373.8|12371.7|12374.8|12372.9|12370.1|12368|544
1635410400000|2021-10-28 08:40:00|12373.7|12371.6|12372.9|12370.8|12376|12374.2|12372.1|12370.1|485
1635410700000|2021-10-28 08:45:00|12372.8|12370.7|12369|12366.9|12373.8|12371.7|12368.5|12366.4|464
1635411000000|2021-10-28 08:50:00|12369.1|12367|12372.2|12370.1|12374|12371.9|12367.3|12365.4|570
1635411300000|2021-10-28 08:55:00|12372.1|12370|12371.6|12369.5|12373.9|12372.2|12371.5|12369.4|373
1635411600000|2021-10-28 09:00:00|12371.5|12369.4|12370.7|12369.4|12372.4|12370.3|12368.8|12367.1|392
1635411900000|2021-10-28 09:05:00|12371.1|12369|12369.8|12367.7|12371.4|12369.3|12368.5|12366.7|326
1635412200000|2021-10-28 09:10:00|12369.9|12367.8|12372.4|12370.3|12373|12370.9|12368.8|12367|385
1635412500000|2021-10-28 09:15:00|12372.3|12370.2|12369.2|12367.9|12372.7|12370.7|12368.9|12367.1|464
1635412800000|2021-10-28 09:20:00|12369.6|12367.5|12369.1|12367|12371.7|12369.6|12368.7|12367|451
1635413100000|2021-10-28 09:25:00|12369.2|12367.1|12369|12366.9|12370.6|12368.6|12367|12365.2|472
1635413400000|2021-10-28 09:30:00|12369.1|12367|12373.3|12371.2|12373.3|12371.6|12368.7|12366.7|436
1635413700000|2021-10-28 09:35:00|12373|12370.9|12370.8|12368.7|12373.7|12371.9|12369.9|12368.2|404
1635414000000|2021-10-28 09:40:00|12370.9|12368.8|12368.4|12366.3|12370.9|12369.1|12365.7|12363.7|440
1635414300000|2021-10-28 09:45:00|12368.2|12366.9|12368.3|12366.2|12369.6|12367.5|12366.9|12364.8|420
1635414600000|2021-10-28 09:50:00|12367.8|12366.5|12369.3|12367.2|12369.9|12368|12367.6|12365.9|446
1635414900000|2021-10-28 09:55:00|12369.2|12367.1|12366.6|12365.3|12369.3|12367.5|12365.8|12363.9|282
1635415200000|2021-10-28 10:00:00|12366.5|12365.2|12367.5|12365.4|12370.6|12368.7|12365.7|12363.8|487
1635415500000|2021-10-28 10:05:00|12367.6|12365.5|12364.2|12362.1|12367.9|12365.8|12363.3|12361.5|471
1635415800000|2021-10-28 10:10:00|12364.3|12362.2|12368.9|12366.8|12369.2|12367.1|12364.2|12362.1|352
1635416100000|2021-10-28 10:15:00|12368.8|12366.7|12370.5|12368.4|12371|12369.1|12367.3|12365.6|326
1635416400000|2021-10-28 10:20:00|12370.4|12368.3|12368.4|12366.3|12370.8|12369|12365.9|12364.2|344
1635416700000|2021-10-28 10:25:00|12368.2|12366.1|12367.8|12365.7|12368.3|12366.2|12365.5|12363.8|299
1635417000000|2021-10-28 10:30:00|12367.9|12365.8|12366.8|12364.7|12369.3|12367.6|12365.4|12363.6|263
1635417300000|2021-10-28 10:35:00|12366.9|12364.8|12368|12366.7|12368.9|12367.1|12366.5|12364.8|254
1635417600000|2021-10-28 10:40:00|12368.1|12366.8|12365.3|12363.2|12368.7|12366.9|12364.5|12362.8|261
1635417900000|2021-10-28 10:45:00|12365.2|12363.1|12362.6|12360.5|12366.2|12364.5|12361.8|12360.3|367
1635418200000|2021-10-28 10:50:00|12362.7|12360.6|12360.8|12358.7|12364.7|12362.6|12359.4|12357.6|322
1635418500000|2021-10-28 10:55:00|12360.9|12358.8|12359.9|12357.8|12362.3|12360.5|12359.2|12357.5|344
1635418800000|2021-10-28 11:00:00|12359.7|12357.6|12358.8|12357.5|12362.5|12360.7|12358.1|12356.2|429
1635419100000|2021-10-28 11:05:00|12358.7|12357.4|12357.1|12355|12361|12359.2|12356.2|12354.5|493
1635419400000|2021-10-28 11:10:00|12357|12354.9|12358.6|12356.5|12359.3|12357.6|12354.8|12353|383
1635419700000|2021-10-28 11:15:00|12358.7|12356.6|12358.8|12356.7|12360.2|12358.5|12354.5|12352.8|525
1635420000000|2021-10-28 11:20:00|12358.9|12356.8|12362.3|12360.2|12363.1|12361|12358.7|12356.8|431
1635420300000|2021-10-28 11:25:00|12362.2|12360.1|12363.3|12361.2|12366.2|12364.1|12361.4|12359.8|566
1635420600000|2021-10-28 11:30:00|12363.4|12361.3|12362.6|12360.5|12365.6|12363.5|12360.9|12358.8|520
1635420900000|2021-10-28 11:35:00|12362.7|12360.6|12357|12355.7|12362.7|12360.8|12355.6|12353.9|431
1635421200000|2021-10-28 11:40:00|12357.6|12355.5|12357.1|12355|12358.8|12357.2|12354.9|12352.9|454
1635421500000|2021-10-28 11:45:00|12357.5|12355.4|12356.5|12354.4|12359.2|12357.1|12353.8|12352.2|723
1635421800000|2021-10-28 11:50:00|12356.4|12354.3|12355.7|12353.6|12357.5|12355.5|12352|12349.9|599
1635422100000|2021-10-28 11:55:00|12355.6|12353.5|12357.9|12355.8|12359.8|12357.9|12353.5|12351.4|818
1635422400000|2021-10-28 12:00:00|12358.1|12356|12357.6|12355.5|12360.3|12358.3|12355.5|12353.8|770
1635422700000|2021-10-28 12:05:00|12357.7|12355.6|12357.7|12355.6|12362.5|12360.5|12357.3|12355.2|750
1635423000000|2021-10-28 12:10:00|12357.3|12356|12358.3|12356.2|12360.8|12359|12355.7|12354.1|743
1635423300000|2021-10-28 12:15:00|12358.4|12356.3|12354.7|12352.6|12358.7|12356.6|12354|12351.9|654
1635423600000|2021-10-28 12:20:00|12354.8|12352.7|12359.2|12357.9|12360.5|12358.5|12352.2|12350.6|811
1635423900000|2021-10-28 12:25:00|12359.3|12358|12364.7|12357.7|12367.9|12363.3|12358.3|12356.7|591
1635424200000|2021-10-28 12:30:00|12364.4|12357.4|12366.5|12364.4|12367.4|12365.5|12360|12356.7|1076
1635424500000|2021-10-28 12:35:00|12366.8|12364.7|12365.4|12364.1|12368|12366.1|12360.7|12358.8|898
1635424800000|2021-10-28 12:40:00|12365.5|12364.2|12362.9|12361.6|12366.1|12364.8|12361.2|12359.7|958
1635425100000|2021-10-28 12:45:00|12362.8|12361.5|12368|12366.7|12369.7|12367.8|12360.5|12358.7|1246
1635425400000|2021-10-28 12:50:00|12367.9|12366.6|12370.9|12369.6|12374.6|12372.6|12367.2|12365.3|961
1635425700000|2021-10-28 12:55:00|12371|12369.7|12369.3|12367.2|12373.7|12372.1|12368.6|12367.1|806
1635426000000|2021-10-28 13:00:00|12369.2|12367.1|12369.6|12367.5|12372.8|12371.1|12367.5|12365.8|962
1635426300000|2021-10-28 13:05:00|12368.9|12367.6|12367.8|12366.5|12372|12370.5|12366.9|12365.6|966
1635426600000|2021-10-28 13:10:00|12367.7|12366.4|12364.7|12363.4|12370.2|12368.7|12363.8|12362.4|968
1635426900000|2021-10-28 13:15:00|12364.8|12363.5|12362.1|12360|12367.8|12366|12360.6|12359.1|805
1635427200000|2021-10-28 13:20:00|12361.6|12360.3|12363.1|12361|12367.9|12365.8|12359.7|12358|808
1635427500000|2021-10-28 13:25:00|12362.7|12361.4|12363.8|12362.5|12367.2|12365.5|12362.4|12360.7|873
1635427800000|2021-10-28 13:30:00|12363.7|12362.4|12362.2|12360.9|12366.2|12364.1|12354.4|12352.4|1363
1635428100000|2021-10-28 13:35:00|12362.7|12360.6|12353.7|12351.6|12364.3|12362.8|12350.2|12348.1|1190
1635428400000|2021-10-28 13:40:00|12353.6|12351.5|12349.5|12347.4|12354.9|12353|12349|12347.2|1058
1635428700000|2021-10-28 13:45:00|12349.4|12347.3|12351.8|12349.7|12353.5|12351.9|12343.6|12342.1|1166
1635429000000|2021-10-28 13:50:00|12351.1|12349.8|12342|12339.9|12352.7|12351|12341.6|12339.8|1025
1635429300000|2021-10-28 13:55:00|12342.1|12340|12346.2|12344.1|12346.2|12344.1|12338.4|12336.6|893
1635429600000|2021-10-28 14:00:00|12346.3|12344.2|12360.3|12359|12360.8|12359.1|12342.6|12340.8|1176
1635429900000|2021-10-28 14:05:00|12360.4|12359.1|12352.3|12351|12363.5|12361.6|12350.4|12348.8|1184
1635430200000|2021-10-28 14:10:00|12352.7|12350.6|12347.6|12345.5|12355.2|12353.4|12344.6|12343|1102
1635430500000|2021-10-28 14:15:00|12347.3|12345.2|12347.7|12346.4|12357|12354.9|12347|12345.2|997
1635430800000|2021-10-28 14:20:00|12347.4|12346.1|12346.1|12344|12348.3|12347|12344.3|12343|869
1635431100000|2021-10-28 14:25:00|12345.9|12344.6|12339.3|12338|12346.3|12345|12337.4|12335.3|894
1635431400000|2021-10-28 14:30:00|12339.4|12338.1|12347.6|12345.5|12347.9|12346.1|12337.7|12336|815
1635431700000|2021-10-28 14:35:00|12347.7|12345.6|12345.8|12343.7|12350.8|12349.4|12339.7|12337.6|1057
1635432000000|2021-10-28 14:40:00|12346.3|12344.2|12343.8|12342.5|12348.3|12346.5|12342|12340.7|766
1635432300000|2021-10-28 14:45:00|12343.7|12342.4|12336.3|12335|12344.6|12343|12336|12334.7|867
1635432600000|2021-10-28 14:50:00|12336.6|12334.5|12337.4|12336.1|12338.5|12336.8|12331|12328.9|1023
1635432900000|2021-10-28 14:55:00|12337.3|12336|12336.2|12334.9|12337.6|12336.3|12333.5|12331.9|873
1635433200000|2021-10-28 15:00:00|12336.4|12335.1|12341.8|12339.7|12342.1|12340|12331.8|12330.2|736
1635433500000|2021-10-28 15:05:00|12341.9|12339.8|12340|12337.9|12345.6|12343.9|12338.3|12336.7|773
1635433800000|2021-10-28 15:10:00|12339.7|12337.6|12340.9|12339.6|12342.2|12340.4|12333.8|12331.9|664
1635434100000|2021-10-28 15:15:00|12341|12339.7|12337.1|12335.8|12341.6|12339.9|12337|12335.7|813
1635434400000|2021-10-28 15:20:00|12337|12335.7|12334.1|12332.8|12337.1|12335.8|12332.9|12330.9|880
1635434700000|2021-10-28 15:25:00|12334.2|12332.9|12335.4|12333.3|12336.2|12334.7|12331.4|12330|705
1635435000000|2021-10-28 15:30:00|12335.3|12333.2|12342.7|12341.4|12345.4|12343.8|12334.1|12332.8|665
1635435300000|2021-10-28 15:35:00|12342.6|12341.3|12337.5|12336.2|12343.1|12341.8|12337.1|12335.4|727
1635435600000|2021-10-28 15:40:00|12337.6|12336.3|12339.2|12337.1|12340.8|12339.2|12335.9|12334.6|637
1635435900000|2021-10-28 15:45:00|12339.4|12337.3|12342.3|12341|12343|12341.4|12336.5|12335.1|578
1635436200000|2021-10-28 15:50:00|12342.4|12341.1|12345.2|12343.9|12345.6|12344|12342|12340.2|667
1635436500000|2021-10-28 15:55:00|12345.1|12343.8|12349.8|12348.5|12352.9|12351.4|12345|12343.4|660
1635436800000|2021-10-28 16:00:00|12349.4|12348.1|12354|12352.7|12357.1|12355.3|12348.6|12346.8|683
1635437100000|2021-10-28 16:05:00|12353.9|12352.6|12353.9|12352.6|12356.7|12355|12353.1|12351.2|557
1635437400000|2021-10-28 16:10:00|12354.3|12352.2|12348.4|12346.3|12354.6|12352.9|12348.4|12346.3|637
1635437700000|2021-10-28 16:15:00|12348|12346.7|12345.3|12343.2|12349|12347.2|12344.7|12343|600
1635438000000|2021-10-28 16:20:00|12345.1|12343|12343.6|12342.3|12346.1|12344.4|12342.7|12341.1|639
1635438300000|2021-10-28 16:25:00|12343.4|12342.1|12342.7|12341.4|12344.6|12343|12340.8|12339.5|422
1635438600000|2021-10-28 16:30:00|12342.6|12341.3|12338.8|12337.5|12343.8|12342.2|12338.2|12336.7|395
1635438900000|2021-10-28 16:35:00|12338.7|12337.4|12338|12336.7|12340.7|12339.1|12337.8|12336.4|380
1635439200000|2021-10-28 16:40:00|12337.9|12336.6|12345|12343.7|12345.5|12343.9|12337.8|12336.5|476
1635439500000|2021-10-28 16:45:00|12344.9|12343.6|12346.4|12345.1|12346.7|12345.4|12343.2|12341.7|470
1635439800000|2021-10-28 16:50:00|12346.5|12345.2|12350.2|12348.9|12351.4|12350.1|12345.8|12344.5|596
1635440100000|2021-10-28 16:55:00|12350.1|12348.8|12356.1|12354.8|12358.2|12356.5|12349|12347.4|686
1635440400000|2021-10-28 17:00:00|12356.2|12354.9|12355.1|12353|12358.6|12356.9|12354.5|12352.6|675
1635440700000|2021-10-28 17:05:00|12354.5|12353.2|12353.1|12351.8|12355.9|12354.3|12352.1|12350.5|786
1635441000000|2021-10-28 17:10:00|12353.2|12351.9|12349.4|12347.3|12354|12352.7|12348.8|12347|587
1635441300000|2021-10-28 17:15:00|12349.3|12347.2|12348.2|12346.9|12349.6|12347.6|12344.7|12342.8|753
1635441600000|2021-10-28 17:20:00|12348.1|12346.8|12347.4|12345.3|12348.9|12347.2|12345.4|12343.8|633
1635441900000|2021-10-28 17:25:00|12347.3|12345.2|12346.7|12345.4|12347.8|12346.1|12345|12343.3|589
1635442200000|2021-10-28 17:30:00|12346.6|12345.3|12343.9|12341.8|12347.7|12346.1|12342.5|12341|498
1635442500000|2021-10-28 17:35:00|12343.3|12342|12344.9|12343.6|12346|12344.4|12343.2|12341.5|378
1635442800000|2021-10-28 17:40:00|12344.8|12343.5|12345.6|12344.3|12346.7|12345.4|12344.6|12343.3|404
1635443100000|2021-10-28 17:45:00|12345.7|12344.4|12346.1|12344.8|12348.9|12347.6|12345|12343.6|334
1635443400000|2021-10-28 17:50:00|12346.2|12344.9|12345.9|12344.6|12346.4|12345|12344.4|12342.7|338
1635443700000|2021-10-28 17:55:00|12346|12344.7|12347.4|12346.1|12347.6|12346.1|12345.4|12344|283
1635444000000|2021-10-28 18:00:00|12347.3|12346|12349.9|12348.6|12350.8|12349.2|12346.4|12344.6|414
1635444300000|2021-10-28 18:05:00|12349.8|12348.5|12348.6|12347.3|12352.2|12350.8|12348.5|12347.2|357
1635444600000|2021-10-28 18:10:00|12348.5|12347.2|12347.9|12346.6|12350.4|12349.1|12347.9|12346.6|317
1635444900000|2021-10-28 18:15:00|12347.6|12346.3|12346.6|12345.3|12348|12346.7|12344.7|12343.2|297
1635445200000|2021-10-28 18:20:00|12346.5|12345.2|12346.5|12345.2|12347.4|12345.7|12345.5|12343.8|442
1635445500000|2021-10-28 18:25:00|12346.4|12345.1|12346.9|12345.6|12347.7|12346.2|12345.8|12344.3|340
1635445800000|2021-10-28 18:30:00|12346.8|12345.5|12348.8|12347.5|12349.8|12348.2|12346.4|12344.7|417
1635446100000|2021-10-28 18:35:00|12348.7|12347.4|12350.2|12348.9|12350.2|12348.9|12346.7|12345|339
1635446400000|2021-10-28 18:40:00|12350.1|12348.8|12352.6|12351.3|12353.1|12351.4|12349.7|12348.4|315
1635446700000|2021-10-28 18:45:00|12352.5|12351.2|12350.9|12349.6|12352.6|12351.3|12350.3|12349|353
1635447000000|2021-10-28 18:50:00|12351|12349.7|12352.1|12350.8|12352.8|12351.2|12350.5|12349.2|256
1635447300000|2021-10-28 18:55:00|12351.9|12350.6|12348.8|12347.5|12352.6|12351.3|12348.2|12346.8|408
1635447600000|2021-10-28 19:00:00|12348.6|12347.3|12349.3|12348|12350.7|12349.1|12348|12346.7|490
1635447900000|2021-10-28 19:05:00|12349.4|12348.1|12345.6|12344.3|12349.6|12348.3|12345.1|12343.8|302
1635448200000|2021-10-28 19:10:00|12345.5|12344.2|12347.4|12346.1|12347.9|12346.5|12343.4|12342.1|398
1635448500000|2021-10-28 19:15:00|12347.5|12346.2|12345.1|12343.8|12348.9|12347.5|12344.3|12343|453
1635448800000|2021-10-28 19:20:00|12345.5|12343.4|12343.8|12342.5|12346.9|12345.4|12343.4|12341.9|347
1635449100000|2021-10-28 19:25:00|12343.7|12342.4|12344.5|12343.2|12346.3|12344.4|12343.3|12341.8|355
1635449400000|2021-10-28 19:30:00|12344.7|12343.4|12345|12343.7|12346.5|12345.2|12343.3|12341.7|520
1635449700000|2021-10-28 19:35:00|12345.1|12343.8|12343.5|12342.2|12345.2|12343.9|12342.2|12340.6|331
1635450000000|2021-10-28 19:40:00|12343.6|12342.3|12344.1|12342.8|12345.3|12344|12342.5|12341|409
1635450300000|2021-10-28 19:45:00|12344|12342.7|12344.2|12342.9|12345.7|12344|12343.1|12341.8|488
1635450600000|2021-10-28 19:50:00|12344|12342.7|12341.6|12339.5|12345.6|12343.9|12341.3|12339.4|643
1635450900000|2021-10-28 19:55:00|12341.5|12339.4|12342.4|12340.3|12342.4|12340.7|12339.2|12337.7|490
1635451200000|2021-10-28 20:00:00|12342.3|12340.2|12344.2|12342.1|12344.8|12343|12341.1|12339.5|523
1635451500000|2021-10-28 20:05:00|12344.3|12342.2|12342.1|12340|12345.1|12343.4|12341.5|12339.8|278
1635451800000|2021-10-28 20:10:00|12342|12339.9|12340.4|12339.1|12342.2|12340.4|12340.3|12338.7|194
1635452100000|2021-10-28 20:15:00|12340.3|12339|12344.6|12342.5|12345.4|12343.6|12340|12338.4|217
1635452400000|2021-10-28 20:20:00|12344.7|12342.6|12345.5|12343.4|12345.9|12344.2|12343.6|12342.3|196
1635452700000|2021-10-28 20:25:00|12345.2|12343.9|12341.8|12340.5|12345.2|12343.9|12341.3|12339.7|208
1635453000000|2021-10-28 20:30:00|12342.3|12341|12343.1|12341|12345.6|12343.8|12341.8|12339.7|307
1635453300000|2021-10-28 20:35:00|12342.6|12341.3|12346.1|12344|12346.2|12344.7|12342.5|12340.6|270
1635453600000|2021-10-28 20:40:00|12346|12343.9|12345.2|12343.1|12348.1|12346.3|12344.6|12342.7|334
1635453900000|2021-10-28 20:45:00|12345|12342.9|12346.7|12344.6|12347.4|12345.3|12344.8|12342.7|294
1635454200000|2021-10-28 20:50:00|12346.6|12344.5|12345|12342.9|12347.6|12345.5|12344.4|12342.3|397
1635454500000|2021-10-28 20:55:00|12345.1|12343|12350.1|12343.1|12350.1|12344.3|12343.3|12340.9|472
1635454800000|2021-10-28 21:00:00|12350.3|12343.3|12347.8|12340.8|12350.4|12343.4|12347.8|12340.8|32
1635455100000|2021-10-28 21:05:00|12348.4|12341.4|12348.5|12341.5|12349.7|12343.1|12347.1|12340.1|58
1635455400000|2021-10-28 21:10:00|12348.7|12341.7|12348.9|12341.9|12349.3|12342.3|12347.2|12340.2|67
1635455700000|2021-10-28 21:15:00|12349.1|12342.1|12348.7|12341.7|12349.1|12342.1|12348.3|12341.3|46
1635456000000|2021-10-28 21:20:00|12348.5|12341.5|12348.8|12341.8|12349.6|12343|12347.9|12341|87
1635456300000|2021-10-28 21:25:00|12348.7|12341.7|12348.7|12342.1|12350.1|12344.4|12347.3|12340.8|98
1635456600000|2021-10-28 21:30:00|12349|12342.2|12349|12342|12349.6|12342.9|12347.7|12341.1|123
1635456900000|2021-10-28 21:35:00|12348.8|12341.8|12349.7|12342.7|12349.8|12343|12348.3|12341.6|130
1635457200000|2021-10-28 21:40:00|12349.6|12342.6|12349.7|12342.7|12350|12344|12347.8|12340.8|113
1635457500000|2021-10-28 21:45:00|12349.8|12342.8|12350|12343.3|12350.5|12344.6|12347.4|12342.5|188
1635457800000|2021-10-28 21:50:00|12349.9|12342.8|12349.6|12343.5|12350.3|12344.5|12349.1|12342.2|194
1635458100000|2021-10-28 21:55:00|12349.7|12343.1|12350.1|12343.1|12352|12346|12348.5|12341.8|232
1635458400000|2021-10-28 22:00:00|12351.1|12344.1|12346.7|12342.7|12351.1|12345.9|12345.5|12341.5|724
1635458700000|2021-10-28 22:05:00|12346.6|12342.8|12348.4|12343.9|12350.4|12345|12346.4|12342.3|526
1635459000000|2021-10-28 22:10:00|12348.2|12343.2|12350|12345.5|12351|12345.6|12347.5|12343.2|436
1635459300000|2021-10-28 22:15:00|12350.2|12345.3|12348.7|12344.9|12351.6|12345.6|12347.5|12344|398
1635459600000|2021-10-28 22:20:00|12348.6|12345|12346.7|12344.2|12349.1|12345.3|12346.7|12343.6|479
1635459900000|2021-10-28 22:25:00|12346.6|12344.1|12347.7|12344.8|12348.6|12345.5|12346.4|12343.6|398
1635460200000|2021-10-28 22:30:00|12347.8|12344.7|12347.7|12344.8|12348.2|12345.7|12346.9|12343.8|401
1635460500000|2021-10-28 22:35:00|12347.8|12345|12349.2|12347.1|12350.3|12347.4|12347|12344.4|521
1635460800000|2021-10-28 22:40:00|12349.3|12347|12350.2|12348.1|12351.8|12349.2|12349.1|12346.7|344
1635461100000|2021-10-28 22:45:00|12350.1|12348|12350.1|12348|12350.8|12348.6|12349.9|12347.3|125
1635461400000|2021-10-28 22:50:00|12349.8|12347.7|12349.6|12347.5|12350.1|12348|12348.7|12346.6|151
1635461700000|2021-10-28 22:55:00|12349.5|12347.4|12349|12346.9|12350|12347.9|12348.3|12346.2|146
1635462000000|2021-10-28 23:00:00|12348.9|12346.8|12350.8|12348.7|12351.9|12349.8|12348.8|12346.7|237
1635462300000|2021-10-28 23:05:00|12350.7|12348.6|12351.3|12349.2|12351.9|12349.8|12349.7|12347.6|316
1635462600000|2021-10-28 23:10:00|12351.4|12349.3|12350.2|12348.1|12352|12350|12349.5|12347.7|142
1635462900000|2021-10-28 23:15:00|12350.1|12348|12351.3|12349.2|12351.4|12349.3|12349.9|12347.8|89
1635463200000|2021-10-28 23:20:00|12351.1|12349|12349.9|12347.8|12351.3|12349.2|12349|12346.9|82
1635463500000|2021-10-28 23:25:00|12350|12347.9|12350.1|12348|12350.8|12348.7|12349.7|12347.8|114
1635463800000|2021-10-28 23:30:00|12350|12347.9|12347.3|12345.2|12350.9|12348.8|12347.2|12345.1|130
1635464100000|2021-10-28 23:35:00|12347.2|12345.1|12346.8|12344.7|12347.7|12345.8|12346.4|12344.6|149
1635464400000|2021-10-28 23:40:00|12346.6|12345.3|12347.1|12345|12348.8|12346.7|12346.4|12344.7|149
1635464700000|2021-10-28 23:45:00|12347.4|12345.3|12347.7|12345.6|12348|12345.9|12346.9|12344.8|113
1635465000000|2021-10-28 23:50:00|12347.8|12345.7|12347|12344.9|12347.8|12345.7|12346.5|12344.6|97
1635465300000|2021-10-28 23:55:00|12347.1|12345|12348.6|12346.5|12349|12346.9|12346.9|12344.8|136
1635465600000|2021-10-29 00:00:00|12348.3|12346.2|12344.7|12342.6|12349.5|12347.8|12344.7|12342.6|428
1635465900000|2021-10-29 00:05:00|12344.8|12342.7|12342.7|12340.6|12345.3|12343.5|12341.7|12339.8|382
1635466200000|2021-10-29 00:10:00|12342.6|12340.5|12346.6|12344.5|12347.5|12345.6|12342.2|12340.5|359
1635466500000|2021-10-29 00:15:00|12346.7|12344.6|12348.2|12346.1|12348.6|12347|12343.4|12341.5|470
1635466800000|2021-10-29 00:20:00|12348.4|12346.3|12351.1|12349|12352|12350.5|12345.7|12343.9|372
1635467100000|2021-10-29 00:25:00|12351|12348.9|12352.5|12347.8|12352.9|12350.8|12349.4|12347.6|354
1635467400000|2021-10-29 00:30:00|12352|12347.5|12351.9|12349.8|12353.1|12351|12350.2|12347.5|427
1635467700000|2021-10-29 00:35:00|12351.8|12349.7|12350.3|12348.2|12352.4|12350.6|12349.4|12347.5|351
1635468000000|2021-10-29 00:40:00|12350|12347.9|12348.2|12346.1|12351.3|12349.6|12347.6|12345.5|250
1635468300000|2021-10-29 00:45:00|12348.3|12346.2|12355|12352.9|12355|12352.9|12348.2|12346.1|347
1635468600000|2021-10-29 00:50:00|12354.9|12352.8|12361.2|12359.1|12361.3|12359.2|12354.8|12352.7|456
1635468900000|2021-10-29 00:55:00|12360.9|12358.8|12357.1|12355.8|12361.1|12359.4|12356.5|12354.8|494
1635469200000|2021-10-29 01:00:00|12357|12355.7|12360.8|12358.7|12361.1|12359.4|12354|12352.2|643
1635469500000|2021-10-29 01:05:00|12360.7|12358.6|12363.1|12361|12364.1|12362.3|12360.1|12358.3|459
1635469800000|2021-10-29 01:10:00|12362.9|12360.8|12360.4|12358.3|12362.9|12360.8|12359.3|12357.5|334
1635470100000|2021-10-29 01:15:00|12360.6|12358.5|12359.7|12357.6|12361.3|12359.2|12357.4|12355.7|438
1635470400000|2021-10-29 01:20:00|12359.8|12357.7|12362|12359.9|12362.2|12360.5|12359.8|12357.7|362
1635470700000|2021-10-29 01:25:00|12361.9|12359.8|12355.9|12353.8|12362.8|12361|12355.1|12353.7|494
1635471000000|2021-10-29 01:30:00|12356.3|12354.2|12356.9|12354.8|12360.7|12359.3|12354.8|12353|503
1635471300000|2021-10-29 01:35:00|12356.8|12354.7|12360.2|12358.1|12361.6|12360.1|12356.2|12354.6|433
1635471600000|2021-10-29 01:40:00|12359.9|12357.8|12358.4|12356.3|12361.2|12359.1|12357.6|12355.8|480
1635471900000|2021-10-29 01:45:00|12358.6|12357.3|12355.1|12353|12359.9|12358.1|12354.8|12352.7|469
1635472200000|2021-10-29 01:50:00|12355.2|12353.1|12351.3|12349.2|12355.2|12353.1|12351.2|12349.1|383
1635472500000|2021-10-29 01:55:00|12351.2|12349.1|12354.6|12352.5|12356.9|12355|12351.1|12349|340
1635472800000|2021-10-29 02:00:00|12354.5|12352.4|12357.3|12355.2|12358.5|12356.6|12353.5|12351.4|441
1635473100000|2021-10-29 02:05:00|12357.4|12355.3|12359.6|12357.5|12360.2|12358.1|12357.1|12355.2|359
1635473400000|2021-10-29 02:10:00|12359.5|12357.4|12356.7|12354.6|12360.6|12358.9|12356.1|12354.4|335
1635473700000|2021-10-29 02:15:00|12356.6|12354.5|12356.1|12354|12356.7|12354.6|12355|12352.9|310
1635474000000|2021-10-29 02:20:00|12355.5|12354.2|12355.5|12353.4|12356|12354.3|12353.3|12351.6|309
1635474300000|2021-10-29 02:25:00|12355.4|12353.3|12354.2|12352.9|12355.7|12353.9|12353.7|12352.1|185
1635474600000|2021-10-29 02:30:00|12354.1|12352.8|12358.9|12356.8|12359.8|12358.1|12354.1|12352.8|395
1635474900000|2021-10-29 02:35:00|12358.3|12357|12355.2|12353.9|12359.2|12357.5|12353.4|12351.8|271
1635475200000|2021-10-29 02:40:00|12355.1|12353.8|12353.8|12352.5|12355.6|12354|12352.6|12350.9|335
1635475500000|2021-10-29 02:45:00|12353.9|12352.6|12352.8|12350.7|12354.6|12352.8|12351.3|12349.2|338
1635475800000|2021-10-29 02:50:00|12352.3|12351|12356.3|12354.2|12356.7|12354.9|12351.4|12349.7|388
1635476100000|2021-10-29 02:55:00|12356|12353.9|12353.8|12351.7|12356.4|12354.6|12353.3|12351.5|379
1635476400000|2021-10-29 03:00:00|12353.7|12351.6|12356.8|12354.7|12357.9|12356|12353.7|12351.6|282
1635476700000|2021-10-29 03:05:00|12356.7|12354.6|12356.6|12354.5|12358|12356.2|12356.5|12354.4|265
1635477000000|2021-10-29 03:10:00|12356.7|12354.6|12355.4|12353.3|12357.1|12355.3|12355.3|12353.2|211
1635477300000|2021-10-29 03:15:00|12355.3|12353.2|12355.7|12353.6|12357.1|12355|12354.7|12352.6|287
1635477600000|2021-10-29 03:20:00|12355.4|12353.3|12352.4|12350.3|12356.2|12354.1|12351.6|12349.5|398
1635477900000|2021-10-29 03:25:00|12352.6|12350.5|12352.3|12350.2|12354|12351.9|12351.4|12349.3|278
1635478200000|2021-10-29 03:30:00|12352.4|12350.3|12349.7|12347.6|12352.9|12351|12348.6|12346.5|336
1635478500000|2021-10-29 03:35:00|12349.8|12347.7|12350.5|12348.4|12350.6|12348.8|12348.9|12347.1|221
1635478800000|2021-10-29 03:40:00|12350.3|12349|12353.6|12351.5|12354.4|12353.1|12349.9|12348.3|203
1635479100000|2021-10-29 03:45:00|12353.7|12351.6|12353.3|12351.2|12354.2|12352.5|12352.3|12350.5|136
1635479400000|2021-10-29 03:50:00|12353.4|12351.3|12352.3|12350.2|12353.4|12351.8|12351.1|12349.4|154
1635479700000|2021-10-29 03:55:00|12352.2|12350.1|12351.9|12349.8|12352.7|12351|12351.1|12349.3|181
1635480000000|2021-10-29 04:00:00|12352|12349.9|12351|12348.9|12352.7|12351|12350|12348.5|184
1635480300000|2021-10-29 04:05:00|12351.1|12349|12349.7|12347.6|12351.8|12349.9|12349.6|12347.5|244
1635480600000|2021-10-29 04:10:00|12349.8|12347.7|12350.3|12348.2|12350.4|12348.3|12348.1|12346|257
1635480900000|2021-10-29 04:15:00|12349.7|12348.4|12348.9|12346.8|12350.2|12348.5|12348.3|12346.5|243
1635481200000|2021-10-29 04:20:00|12349|12346.9|12350.5|12348.4|12351.7|12349.6|12344.6|12342.6|254
1635481500000|2021-10-29 04:25:00|12350.6|12348.5|12351.4|12349.3|12351.6|12349.6|12349.8|12347.7|173
1635481800000|2021-10-29 04:30:00|12351.5|12349.4|12352|12349.9|12353.2|12351.1|12351.1|12349|208
1635482100000|2021-10-29 04:35:00|12351.9|12349.8|12349.6|12347.5|12352.4|12350.6|12347.7|12345.6|269
1635482400000|2021-10-29 04:40:00|12349.7|12347.6|12348.4|12347.1|12349.8|12347.9|12347.7|12346.1|210
1635482700000|2021-10-29 04:45:00|12349.1|12347|12351.9|12349.8|12351.9|12350.1|12348.1|12346.5|330
1635483000000|2021-10-29 04:50:00|12352|12349.9|12350.6|12348.5|12352.5|12350.7|12349.8|12348.1|273
1635483300000|2021-10-29 04:55:00|12350.7|12348.6|12353.3|12351.2|12353.4|12351.7|12350.4|12348.3|405
1635483600000|2021-10-29 05:00:00|12353.4|12351.3|12354.6|12353.3|12356.6|12355|12352.1|12350.4|443
1635483900000|2021-10-29 05:05:00|12354.5|12353.2|12356.1|12354|12356.6|12355|12354.5|12352.7|290
1635484200000|2021-10-29 05:10:00|12355.7|12354.4|12356.6|12354.5|12358.4|12356.7|12355.7|12353.9|332
1635484500000|2021-10-29 05:15:00|12356.7|12354.6|12354.6|12352.5|12357.5|12355.7|12353.8|12352.1|300
1635484800000|2021-10-29 05:20:00|12354.5|12352.4|12355.7|12353.6|12356.8|12354.9|12353.8|12352.3|293
1635485100000|2021-10-29 05:25:00|12355.8|12353.7|12355.6|12353.5|12356.4|12354.8|12353.8|12352.1|309
1635485400000|2021-10-29 05:30:00|12355.3|12354|12356.6|12354.5|12357|12355.2|12354|12352.2|339
1635485700000|2021-10-29 05:35:00|12356.7|12354.6|12355.1|12353.8|12357|12355.2|12354.3|12352.6|360
1635486000000|2021-10-29 05:40:00|12355.2|12353.9|12356.7|12354.6|12357.2|12355.5|12354|12352.4|444
1635486300000|2021-10-29 05:45:00|12356.5|12354.4|12358.3|12356.2|12358.8|12357|12356.5|12354.4|407
1635486600000|2021-10-29 05:50:00|12358.2|12356.1|12359.1|12357|12360.1|12358|12356.2|12354.4|358
1635486900000|2021-10-29 05:55:00|12359|12356.9|12359.9|12357.8|12360.3|12358.6|12357.5|12355.8|403
1635487200000|2021-10-29 06:00:00|12359.6|12357.5|12360.2|12358.1|12362.5|12360.7|12358.6|12356.5|509
1635487500000|2021-10-29 06:05:00|12360.3|12358.2|12362.1|12360.8|12362.6|12361|12359.3|12357.5|380
1635487800000|2021-10-29 06:10:00|12362.7|12361.4|12362.9|12361.6|12363.5|12361.9|12359.8|12358.2|394
1635488100000|2021-10-29 06:15:00|12363|12361.7|12361|12358.9|12364.7|12362.9|12360|12358.3|338
1635488400000|2021-10-29 06:20:00|12360.9|12358.8|12361|12358.9|12361.7|12360.1|12359.8|12358.1|307
1635488700000|2021-10-29 06:25:00|12361.1|12359|12360|12358.7|12361.6|12360|12359.7|12358.1|320
1635489000000|2021-10-29 06:30:00|12359.9|12358.6|12356.1|12354.8|12361.5|12360.1|12354.2|12352.8|367
1635489300000|2021-10-29 06:35:00|12356|12354.7|12357.6|12355.5|12359.2|12357.2|12356|12354.7|402
1635489600000|2021-10-29 06:40:00|12357.7|12355.6|12358.8|12356.7|12361.1|12359|12356.3|12354.6|367
1635489900000|2021-10-29 06:45:00|12358.7|12356.6|12359.4|12357.3|12359.5|12357.8|12357.5|12355.9|376
1635490200000|2021-10-29 06:50:00|12358.9|12356.8|12355.6|12353.5|12359.9|12358.2|12354.6|12352.9|380
1635490500000|2021-10-29 06:55:00|12355.7|12353.6|12364.7|12362.6|12364.7|12362.6|12354.7|12353.1|439
1635490800000|2021-10-29 07:00:00|12364.8|12362.7|12357.5|12355.4|12364.8|12363|12352.1|12350.2|692
1635491100000|2021-10-29 07:05:00|12357.4|12355.3|12349.6|12347.5|12358.5|12356.4|12349.6|12347.5|658
1635491400000|2021-10-29 07:10:00|12349.7|12347.6|12340.2|12338.1|12351.4|12349.3|12339.7|12337.6|628
1635491700000|2021-10-29 07:15:00|12340.3|12338.2|12341.8|12339.7|12342.1|12340|12339.2|12337.2|522
1635492000000|2021-10-29 07:20:00|12341.9|12339.8|12342.1|12340|12343.8|12341.7|12340|12337.9|392
1635492300000|2021-10-29 07:25:00|12341.9|12339.8|12342.3|12340.2|12344.4|12342.3|12340.5|12338.4|513
1635492600000|2021-10-29 07:30:00|12342.2|12340.1|12344.9|12342.8|12345.2|12343.1|12340.1|12338.1|461
1635492900000|2021-10-29 07:35:00|12345.1|12343|12346|12343.9|12348.3|12346.2|12344.2|12342.1|389
1635493200000|2021-10-29 07:40:00|12345.9|12343.8|12343.7|12341.6|12347.3|12345.2|12343|12341|399
1635493500000|2021-10-29 07:45:00|12343.8|12341.7|12342.2|12340.1|12345.7|12343.8|12342.2|12340.1|391
1635493800000|2021-10-29 07:50:00|12342.1|12340|12336.2|12334.1|12342.8|12340.7|12335.6|12333.8|569
1635494100000|2021-10-29 07:55:00|12336.1|12334|12340.2|12338.1|12340.7|12338.6|12335.7|12334|499
1635494400000|2021-10-29 08:00:00|12340.1|12338|12345.9|12343.8|12347.6|12345.6|12339.6|12337.5|482
1635494700000|2021-10-29 08:05:00|12346|12343.9|12344.6|12342.5|12348.2|12346.7|12343.1|12341.2|455
1635495000000|2021-10-29 08:10:00|12344.8|12342.7|12345.8|12343.7|12347.1|12345.2|12344|12342.4|535
1635495300000|2021-10-29 08:15:00|12345.9|12343.8|12345.1|12343|12346.9|12345.1|12344.2|12342.1|403
1635495600000|2021-10-29 08:20:00|12345|12342.9|12345.6|12343.5|12347.3|12345.6|12344|12342.2|404
1635495900000|2021-10-29 08:25:00|12345.5|12343.4|12353|12350.9|12353.4|12351.8|12344.2|12342.6|507
1635496200000|2021-10-29 08:30:00|12352.9|12350.8|12352.3|12350.2|12353|12351|12348.8|12346.7|537
1635496500000|2021-10-29 08:35:00|12352.5|12350.4|12356.1|12354|12357.1|12355|12351.6|12349.9|615
1635496800000|2021-10-29 08:40:00|12356.7|12354.6|12355.1|12353|12360.8|12358.7|12354.8|12352.8|503
1635497100000|2021-10-29 08:45:00|12355|12352.9|12355.9|12353.8|12356.3|12354.4|12351.5|12349.9|502
1635497400000|2021-10-29 08:50:00|12355.8|12354.5|12358.1|12356|12358.9|12356.8|12354.8|12353|528
1635497700000|2021-10-29 08:55:00|12357.7|12355.6|12358.2|12356.1|12360.5|12358.4|12357.1|12355.3|435
1635498000000|2021-10-29 09:00:00|12358.1|12356|12359.7|12357.6|12360.4|12358.3|12356.7|12354.9|427
1635498300000|2021-10-29 09:05:00|12359.8|12357.7|12354.8|12352.7|12360.8|12359|12354.1|12352|746
1635498600000|2021-10-29 09:10:00|12354.9|12352.8|12353|12350.9|12354.9|12352.8|12351.3|12349.6|685
1635498900000|2021-10-29 09:15:00|12353.3|12351.2|12355.1|12353|12355.5|12353.7|12350.8|12349.1|693
1635499200000|2021-10-29 09:20:00|12355.2|12353.1|12355.8|12353.7|12359|12357.2|12353.8|12352.1|589
1635499500000|2021-10-29 09:25:00|12355.7|12353.6|12350.5|12349.2|12355.9|12354.1|12350|12348.4|359
1635499800000|2021-10-29 09:30:00|12350.7|12349.4|12352.1|12350|12353.6|12351.9|12350.7|12349.3|378
1635500100000|2021-10-29 09:35:00|12352.2|12350.1|12348.7|12346.6|12354.1|12352.6|12347.6|12345.9|394
1635500400000|2021-10-29 09:40:00|12348.8|12346.7|12344.5|12343.2|12350.7|12348.8|12344.1|12342.8|503
1635500700000|2021-10-29 09:45:00|12344.6|12343.3|12345.4|12343.3|12347.5|12345.7|12344|12342.3|427
1635501000000|2021-10-29 09:50:00|12345.3|12343.2|12342.2|12340.1|12345.8|12344|12340.6|12339.2|512
1635501300000|2021-10-29 09:55:00|12342.3|12340.2|12341.5|12340.2|12342.3|12340.6|12339.5|12337.7|418
1635501600000|2021-10-29 10:00:00|12341.4|12340.1|12337.8|12336.5|12341.7|12340.3|12337.6|12335.9|403
1635501900000|2021-10-29 10:05:00|12338.2|12336.1|12338.6|12337.3|12339.7|12338.1|12337|12335.5|383
1635502200000|2021-10-29 10:10:00|12338.5|12337.2|12342.3|12341|12342.8|12341.5|12337.7|12336.2|455
1635502500000|2021-10-29 10:15:00|12342|12340.7|12342|12340.7|12343.5|12341.9|12340.8|12339.2|357
1635502800000|2021-10-29 10:20:00|12341.9|12340.6|12343.5|12341.4|12344.1|12342.4|12341.1|12339.7|478
1635503100000|2021-10-29 10:25:00|12343.4|12341.3|12342.3|12341|12344.4|12342.7|12342.1|12340.8|230
1635503400000|2021-10-29 10:30:00|12342.2|12340.9|12338.2|12336.1|12342.7|12341.1|12338.1|12336|329
1635503700000|2021-10-29 10:35:00|12338|12335.9|12333.2|12331.9|12338.3|12336.5|12331.2|12329.5|536
1635504000000|2021-10-29 10:40:00|12333.3|12332|12330.8|12329.5|12334.4|12332.7|12328.8|12326.8|556
1635504300000|2021-10-29 10:45:00|12330.6|12329.3|12332.7|12331.4|12333.3|12331.5|12329.4|12328|419
1635504600000|2021-10-29 10:50:00|12333.1|12331|12338.2|12336.1|12338.8|12337.2|12331.7|12330.4|465
1635504900000|2021-10-29 10:55:00|12338.3|12336.2|12336.4|12335.1|12339.3|12337.6|12336.3|12334.5|342
1635505200000|2021-10-29 11:00:00|12337|12335.7|12337.7|12335.6|12338.4|12337|12336.3|12334.8|306
1635505500000|2021-10-29 11:05:00|12337.6|12335.5|12339.6|12338.3|12341.3|12340|12337.6|12335.5|267
1635505800000|2021-10-29 11:10:00|12340|12338.7|12339.5|12338.2|12341.5|12340|12339|12337.5|376
1635506100000|2021-10-29 11:15:00|12339.4|12338.1|12343.4|12342.1|12344.6|12343.3|12339.1|12337.8|367
1635506400000|2021-10-29 11:20:00|12343.3|12342|12344.4|12343.1|12345.1|12343.5|12341.8|12340.5|330
1635506700000|2021-10-29 11:25:00|12344.6|12343.3|12343.2|12341.9|12346.4|12344.9|12343.2|12341.9|332
1635507000000|2021-10-29 11:30:00|12343.3|12342|12349.5|12348.2|12349.6|12348.3|12342.5|12341.2|347
1635507300000|2021-10-29 11:35:00|12349.4|12348.1|12347.2|12345.9|12349.9|12348.1|12345.4|12343.8|472
1635507600000|2021-10-29 11:40:00|12347.4|12346.1|12351.3|12349.2|12351.5|12350.2|12347.3|12346|419
1635507900000|2021-10-29 11:45:00|12351.4|12349.3|12349.5|12348.2|12351.4|12350.1|12348.5|12346.8|376
1635508200000|2021-10-29 11:50:00|12349.1|12347.8|12352.5|12351.2|12353.1|12351.4|12348.5|12346.8|240
1635508500000|2021-10-29 11:55:00|12352.6|12351.3|12354|12352.7|12354.6|12352.9|12351.3|12349.7|281
1635508800000|2021-10-29 12:00:00|12354.1|12352.8|12351.2|12349.9|12354.2|12352.9|12348.3|12347|604
1635509100000|2021-10-29 12:05:00|12351.3|12350|12353.7|12351.6|12355.7|12354.4|12351.3|12350|520
1635509400000|2021-10-29 12:10:00|12353.3|12352|12351.6|12350.3|12357.6|12356.3|12351.5|12350.2|703
1635509700000|2021-10-29 12:15:00|12351.7|12350.4|12356.3|12355|12356.7|12355.4|12351.3|12350|485
1635510000000|2021-10-29 12:20:00|12356.2|12354.9|12350.9|12349.6|12356.2|12354.9|12347.1|12345.2|550
1635510300000|2021-10-29 12:25:00|12351.1|12349.8|12357|12352.1|12357.2|12355.1|12350.7|12349.2|555
1635510600000|2021-10-29 12:30:00|12356.8|12352|12357.6|12355.5|12365.4|12362.6|12352.4|12350.3|1153
1635510900000|2021-10-29 12:35:00|12357.5|12355.4|12364.5|12362.4|12367.5|12365.4|12355.9|12354.1|1023
1635511200000|2021-10-29 12:40:00|12365.5|12363.4|12370.7|12369.4|12373|12371.6|12364.9|12363.2|1073
1635511500000|2021-10-29 12:45:00|12370.8|12369.5|12392.2|12390.1|12394.4|12392.4|12367.5|12366.2|1131
1635511800000|2021-10-29 12:50:00|12392.5|12390.4|12389.4|12387.3|12393.1|12391.4|12385.3|12383.5|1091
1635512100000|2021-10-29 12:55:00|12389.3|12387.2|12383.8|12381.7|12390.8|12388.8|12383|12380.9|979
1635512400000|2021-10-29 13:00:00|12383.7|12381.6|12389|12386.9|12390.8|12389.1|12382.6|12380.8|1071
1635512700000|2021-10-29 13:05:00|12388.9|12387.6|12388.5|12386.4|12391.1|12389.5|12384.5|12382.8|977
1635513000000|2021-10-29 13:10:00|12388.3|12387|12390.8|12388.7|12395.7|12394.4|12387.3|12385.6|851
1635513300000|2021-10-29 13:15:00|12390.9|12388.8|12380.4|12379.1|12393.7|12391.6|12380.4|12379|871
1635513600000|2021-10-29 13:20:00|12380.6|12379.3|12377.1|12375.8|12381.6|12379.9|12374.4|12372.5|761
1635513900000|2021-10-29 13:25:00|12377.2|12375.9|12377.8|12375.7|12383.1|12381.5|12375.6|12373.9|704
1635514200000|2021-10-29 13:30:00|12377.7|12375.6|12376.7|12374.6|12382.2|12380.9|12375.9|12373.9|1089
1635514500000|2021-10-29 13:35:00|12376.4|12375.1|12377.6|12375.5|12379.9|12378.1|12373.3|12371.5|823
1635514800000|2021-10-29 13:40:00|12377.5|12375.4|12377|12374.9|12382.1|12380.8|12375.2|12373.5|757
1635515100000|2021-10-29 13:45:00|12377.1|12375|12379.4|12377.3|12385.1|12383.4|12375.9|12374.3|980
1635515400000|2021-10-29 13:50:00|12379.5|12377.4|12374.2|12372.9|12382.9|12381.6|12373.7|12372.4|840
1635515700000|2021-10-29 13:55:00|12374.1|12372.8|12374.2|12372.1|12378.6|12376.8|12372.3|12371|761
1635516000000|2021-10-29 14:00:00|12373.7|12371.6|12382|12380.7|12385.2|12383.1|12373.6|12371.5|1202
1635516300000|2021-10-29 14:05:00|12382.6|12380.5|12377.4|12375.3|12382.6|12381|12375.7|12373.9|885
1635516600000|2021-10-29 14:10:00|12377|12375.7|12380.7|12378.6|12386.8|12385.1|12376.5|12375.2|919
1635516900000|2021-10-29 14:15:00|12381|12378.9|12385.1|12383.8|12387.9|12386.2|12379.6|12377.8|943
1635517200000|2021-10-29 14:20:00|12385|12383.7|12390.3|12388.2|12390.8|12389.2|12380.8|12379|832
1635517500000|2021-10-29 14:25:00|12390.2|12388.1|12386.4|12384.3|12393.9|12391.8|12385.6|12383.9|885
1635517800000|2021-10-29 14:30:00|12386.8|12384.7|12392.2|12390.9|12392.5|12390.9|12385.6|12383.5|971
1635518100000|2021-10-29 14:35:00|12392.1|12390.8|12392.7|12391.4|12394.7|12393.1|12390.1|12388.4|864
1635518400000|2021-10-29 14:40:00|12392.2|12390.9|12380.6|12379.3|12392.2|12390.9|12380.4|12378.7|907
1635518700000|2021-10-29 14:45:00|12380.5|12379.2|12375.8|12374.5|12387.4|12385.7|12374.5|12373.2|912
1635519000000|2021-10-29 14:50:00|12376.3|12374.2|12394.8|12392.7|12397.9|12395.8|12375|12373.5|1261
1635519300000|2021-10-29 14:55:00|12394.9|12392.8|12395.4|12394.1|12398.6|12397|12386.1|12384.4|1367
1635519600000|2021-10-29 15:00:00|12395.5|12394.2|12398.1|12396.8|12400.4|12398.6|12393.6|12392|1063
1635519900000|2021-10-29 15:05:00|12398.2|12396.9|12393.5|12392.2|12399.6|12397.8|12390.4|12388.3|877
1635520200000|2021-10-29 15:10:00|12393.4|12392.1|12398.6|12396.5|12398.8|12396.8|12389.7|12388.1|917
1635520500000|2021-10-29 15:15:00|12398.5|12396.4|12405.4|12403.3|12409.2|12407.2|12397.8|12395.8|897
1635520800000|2021-10-29 15:20:00|12405.5|12403.4|12397|12394.9|12405.9|12404.5|12396.1|12394.2|859
1635521100000|2021-10-29 15:25:00|12396.8|12394.7|12399|12396.9|12405.8|12404.3|12396.7|12394.7|943
1635521400000|2021-10-29 15:30:00|12398.8|12396.7|12391.8|12390.5|12400|12398.2|12389.1|12387.2|928
1635521700000|2021-10-29 15:35:00|12391.7|12390.4|12393.8|12391.7|12397.2|12395.1|12389.8|12388.1|832
1635522000000|2021-10-29 15:40:00|12393.7|12391.6|12391.9|12390.6|12396.4|12394.6|12391.3|12389.6|695
1635522300000|2021-10-29 15:45:00|12391.5|12390.2|12393.4|12391.3|12395.7|12393.9|12391|12389.2|683
1635522600000|2021-10-29 15:50:00|12393.1|12391.8|12395.1|12393.8|12400|12398.4|12392.3|12390.5|668
1635522900000|2021-10-29 15:55:00|12395|12393.7|12400.4|12399.1|12401.1|12399.8|12393.8|12392.2|727
1635523200000|2021-10-29 16:00:00|12400.2|12398.9|12404.1|12402.8|12406.3|12404.5|12398.7|12397.2|659
1635523500000|2021-10-29 16:05:00|12404.2|12402.9|12399.5|12397.4|12406.9|12405.3|12399.2|12397.1|656
1635523800000|2021-10-29 16:10:00|12399.4|12397.3|12398.1|12396|12400.1|12398.5|12395.4|12393.4|556
1635524100000|2021-10-29 16:15:00|12397.9|12396.6|12397.4|12396.1|12400.1|12398.5|12395.8|12394.5|543
1635524400000|2021-10-29 16:20:00|12397.5|12396.2|12399.7|12398.4|12401.1|12399.4|12395.8|12394.5|516
1635524700000|2021-10-29 16:25:00|12399.8|12398.5|12396.4|12395.1|12400.8|12399.2|12395.7|12394.3|737
1635525000000|2021-10-29 16:30:00|12396.5|12395.2|12397.3|12395.2|12398.6|12397|12395.7|12394.2|446
1635525300000|2021-10-29 16:35:00|12396.9|12395.6|12395.4|12394.1|12398.5|12396.9|12393.2|12391.7|392
1635525600000|2021-10-29 16:40:00|12395.5|12394.2|12392.4|12391.1|12397.1|12395.4|12392|12390.4|455
1635525900000|2021-10-29 16:45:00|12392.3|12391|12391.3|12389.2|12394|12392.3|12389|12387.2|613
1635526200000|2021-10-29 16:50:00|12391|12389.7|12394.2|12392.9|12395.1|12393.2|12390.8|12389|427
1635526500000|2021-10-29 16:55:00|12394.4|12393.1|12396.6|12394.5|12396.7|12395.1|12389.2|12387.4|598
1635526800000|2021-10-29 17:00:00|12395.8|12394.2|12395.3|12394|12398|12396.2|12394.8|12393.1|531
1635527100000|2021-10-29 17:05:00|12395.2|12393.9|12394.2|12392.9|12397.5|12395.9|12392.9|12391.3|388
1635527400000|2021-10-29 17:10:00|12394.1|12392.8|12395.8|12393.7|12397.1|12395.4|12393.7|12392.3|412
1635527700000|2021-10-29 17:15:00|12395.7|12393.6|12397.3|12395.2|12397.6|12395.9|12391|12389.5|536
1635528000000|2021-10-29 17:20:00|12397.4|12395.3|12395.4|12393.3|12398.3|12396.6|12394.7|12393.1|328
1635528300000|2021-10-29 17:25:00|12394.9|12393.6|12389|12386.9|12395.2|12393.7|12388.1|12386|491
1635528600000|2021-10-29 17:30:00|12388.9|12386.8|12385.4|12383.3|12389.2|12387.1|12384.5|12382.5|411
1635528900000|2021-10-29 17:35:00|12385.5|12383.4|12387.3|12386|12389|12387.1|12384.4|12382.7|357
1635529200000|2021-10-29 17:40:00|12387.4|12386.1|12381.6|12379.5|12387.9|12386.1|12381.2|12379.5|445
1635529500000|2021-10-29 17:45:00|12381.7|12379.6|12380.9|12378.8|12384.3|12382.4|12380.9|12378.8|422
1635529800000|2021-10-29 17:50:00|12380.8|12378.7|12380.4|12378.3|12382|12379.9|12378.8|12376.8|356
1635530100000|2021-10-29 17:55:00|12380.5|12378.4|12381.6|12379.5|12382.5|12380.5|12379.2|12377.3|329
1635530400000|2021-10-29 18:00:00|12380.9|12379.6|12377.9|12375.8|12381.5|12379.6|12377.4|12375.3|371
1635530700000|2021-10-29 18:05:00|12378|12375.9|12376.8|12375.5|12379.6|12377.8|12376.8|12375|400
1635531000000|2021-10-29 18:10:00|12376.7|12375.4|12376.5|12374.4|12377.6|12375.7|12373|12371.1|449
1635531300000|2021-10-29 18:15:00|12376.6|12374.5|12373.7|12371.6|12376.7|12374.9|12371.5|12369.6|527
1635531600000|2021-10-29 18:20:00|12373.6|12371.5|12378.4|12377.1|12378.9|12377.2|12373|12371.1|484
1635531900000|2021-10-29 18:25:00|12378.3|12377|12381.6|12380.3|12382.4|12380.8|12376.8|12375|464
1635532200000|2021-10-29 18:30:00|12381.9|12379.8|12381.3|12380|12384.5|12382.9|12379.3|12377.6|510
1635532500000|2021-10-29 18:35:00|12381.2|12379.9|12383.2|12381.9|12383.5|12381.9|12379.3|12378|300
1635532800000|2021-10-29 18:40:00|12383.1|12381.8|12380.5|12379.2|12383.4|12382.1|12378.5|12376.7|402
1635533100000|2021-10-29 18:45:00|12380.3|12379|12379.9|12378.6|12382.8|12381.2|12379.5|12378.2|413
1635533400000|2021-10-29 18:50:00|12379.8|12378.5|12376.7|12374.6|12380.3|12378.8|12375|12373.3|478
1635533700000|2021-10-29 18:55:00|12376.6|12374.5|12375.4|12373.3|12377.4|12375.7|12374.8|12372.9|680
1635534000000|2021-10-29 19:00:00|12375.5|12373.4|12378.9|12376.8|12379.6|12377.9|12373.2|12371.4|674
1635534300000|2021-10-29 19:05:00|12378.8|12376.7|12379.7|12377.6|12380.3|12378.6|12377.4|12375.6|501
1635534600000|2021-10-29 19:10:00|12379.6|12377.5|12381.5|12380.2|12382.5|12380.9|12379.2|12377.4|436
1635534900000|2021-10-29 19:15:00|12381.4|12380.1|12386.8|12385.5|12387.4|12385.6|12380.9|12379.6|594
1635535200000|2021-10-29 19:20:00|12386.7|12385.4|12391.8|12389.7|12391.9|12390|12385.8|12384.2|495
1635535500000|2021-10-29 19:25:00|12391.9|12389.8|12388.6|12386.5|12393.1|12391.4|12387.5|12385.7|479
1635535800000|2021-10-29 19:30:00|12388.7|12386.6|12390.1|12388.8|12390.8|12389.2|12387.6|12385.7|491
1635536100000|2021-10-29 19:35:00|12390.2|12388.9|12381.7|12379.6|12390.7|12389.3|12381.1|12379.4|456
1635536400000|2021-10-29 19:40:00|12381.8|12379.7|12380.5|12379.2|12381.8|12379.7|12378.4|12376.6|360
1635536700000|2021-10-29 19:45:00|12380.9|12378.8|12383.2|12381.1|12383.4|12381.9|12377.9|12376|289
1635537000000|2021-10-29 19:50:00|12383.3|12381.2|12381.9|12379.8|12385.1|12383|12381.3|12379.3|509
1635537300000|2021-10-29 19:55:00|12382|12379.9|12379.7|12377.6|12382.2|12380.1|12375.9|12374.3|610
1635537600000|2021-10-29 20:00:00|12379.5|12377.4|12375.7|12373.6|12379.6|12377.6|12374.6|12372.5|412
1635537900000|2021-10-29 20:05:00|12375.8|12373.7|12377.1|12375|12377.4|12375.4|12375.6|12373.5|144
1635538200000|2021-10-29 20:10:00|12377.2|12375.1|12376.5|12374.4|12378.1|12376|12376.5|12374.4|120
1635538500000|2021-10-29 20:15:00|12376.6|12374.5|12376.1|12374|12376.6|12374.5|12373.5|12371.4|225
1635538800000|2021-10-29 20:20:00|12376.8|12374.7|12376.5|12374.4|12377.1|12375|12373.8|12371.7|273
1635539100000|2021-10-29 20:25:00|12376.3|12374.2|12380.9|12378.8|12381.8|12379.7|12375.7|12373.6|301
1635539400000|2021-10-29 20:30:00|12380.8|12378.7|12379.5|12377.4|12380.8|12378.7|12377.6|12375.5|173
1635539700000|2021-10-29 20:35:00|12379.7|12377.6|12380.8|12378.7|12384.3|12382.2|12378.6|12376.5|364
1635540000000|2021-10-29 20:40:00|12381|12378.9|12381.7|12379.6|12385.8|12383.7|12379.1|12377|370
1635540300000|2021-10-29 20:45:00|12381.6|12379.5|12382.3|12380.2|12382.9|12380.8|12379.8|12377.7|305
1635540600000|2021-10-29 20:50:00|12382.4|12380.3|12384.9|12382.8|12387.7|12384.7|12380.7|12378.6|278
1635540900000|2021-10-29 20:55:00|12385|12382.9|12388.1|12381.1|12393|12386|12372.7|12365.7|749
1635714000000|2021-10-31 21:00:00|12390.2|12380.8|12391.6|12381.4|12391.6|12382.7|12389.1|12376.8|23
1635714300000|2021-10-31 21:05:00|12389.8|12380.7|12390.6|12381.3|12391.8|12381.5|12389.5|12377.1|45
1635714600000|2021-10-31 21:10:00|12390.5|12381.5|12392|12379.2|12392|12381.5|12387.8|12379.2|55
1635714900000|2021-10-31 21:15:00|12391.6|12379.3|12389.8|12380.1|12392.1|12383.9|12387|12379|60
1635715200000|2021-10-31 21:20:00|12392.9|12380.2|12392.8|12380.3|12392.9|12380.5|12387.4|12377.4|79
1635715500000|2021-10-31 21:25:00|12387.6|12380.5|12390|12377|12392.8|12382.6|12384.4|12374.5|102
1635715800000|2021-10-31 21:30:00|12390.2|12377.2|12387.8|12377.4|12390.9|12377.9|12385.3|12376.1|71
1635716100000|2021-10-31 21:35:00|12386.8|12377.2|12384.7|12381.6|12390.8|12381.8|12384.6|12376|93
1635716400000|2021-10-31 21:40:00|12386.4|12378.3|12387.9|12377.4|12390.6|12381.7|12384.4|12376.4|109
1635716700000|2021-10-31 21:45:00|12386.8|12377.2|12387.2|12376.8|12390.4|12381.5|12384.3|12376.1|103
1635717000000|2021-10-31 21:50:00|12388.5|12376.5|12385.4|12379.7|12391.1|12381.2|12384|12374.4|134
1635717300000|2021-10-31 21:55:00|12384.2|12381.1|12387.7|12374.7|12389.1|12381.2|12383.9|12374.7|68
1635717600000|2021-10-31 22:00:00|12384.3|12381.2|12386.7|12382.2|12389.8|12386.1|12379.7|12374|386
1635717900000|2021-10-31 22:05:00|12385.9|12382.3|12382|12379.6|12386.4|12383|12381.7|12378.7|357
1635718200000|2021-10-31 22:10:00|12381.8|12379.7|12380.8|12378.7|12384.5|12381.7|12380.7|12378|182
1635718500000|2021-10-31 22:15:00|12380.7|12378.6|12382.4|12380|12383|12380.9|12380|12377.4|196
1635718800000|2021-10-31 22:20:00|12382.5|12379.9|12383.6|12381.5|12384.1|12382|12382.3|12379.6|157
1635719100000|2021-10-31 22:25:00|12383.5|12381.4|12379.6|12377.5|12383.7|12381.5|12378.2|12376.1|268
1635719400000|2021-10-31 22:30:00|12380|12377.4|12382.6|12380.5|12383|12380.7|12379.1|12377|170
1635719700000|2021-10-31 22:35:00|12382.5|12380.4|12382.7|12380.6|12382.8|12380.7|12381.6|12379.2|121
1635720000000|2021-10-31 22:40:00|12382.8|12380.7|12384.9|12382.8|12384.9|12382.8|12382|12379.7|111
1635720300000|2021-10-31 22:45:00|12384.8|12382.7|12383.3|12381.2|12386.1|12384|12383.2|12381.1|115
1635720600000|2021-10-31 22:50:00|12383.4|12381.3|12384.8|12382.7|12385.1|12383|12383.2|12381.1|99
1635720900000|2021-10-31 22:55:00|12384.2|12382.1|12385|12382.9|12385.1|12383|12383.2|12381.1|109
1635721200000|2021-10-31 23:00:00|12384.3|12382.2|12386.5|12384.4|12387.5|12385.4|12383.3|12381.2|243
1635721500000|2021-10-31 23:05:00|12386.6|12384.5|12386.1|12384|12387.2|12385.1|12384.9|12382.8|199
1635721800000|2021-10-31 23:10:00|12386|12383.9|12384.4|12382.3|12386.9|12384.8|12384.3|12382.2|131
1635722100000|2021-10-31 23:15:00|12384.5|12382.4|12383.7|12381.6|12385.7|12383.6|12383.4|12381.3|167
1635722400000|2021-10-31 23:20:00|12383.8|12381.7|12383.8|12381.7|12384.3|12382.5|12382.5|12380.4|171
1635722700000|2021-10-31 23:25:00|12383.6|12381.5|12381.3|12380|12383.8|12381.7|12381.2|12379.1|167
1635723000000|2021-10-31 23:30:00|12381.4|12380.1|12382.7|12380.6|12383.4|12381.6|12381.4|12379.6|171
1635723300000|2021-10-31 23:35:00|12382.6|12380.5|12382.8|12380.7|12383.4|12381.3|12381.8|12379.7|146
1635723600000|2021-10-31 23:40:00|12382.3|12381|12382.2|12380.1|12383.6|12382|12381.4|12379.7|199
1635723900000|2021-10-31 23:45:00|12382.4|12380.3|12382.5|12380.4|12383.7|12381.6|12380.2|12378.6|331
1635724200000|2021-10-31 23:50:00|12382.4|12380.3|12384.7|12382.6|12385.1|12383.5|12382.3|12380.2|283
1635724500000|2021-10-31 23:55:00|12384.8|12382.7|12384.6|12383.3|12386|12384.1|12383.4|12381.7|245
1635724800000|2021-11-01 00:00:00|12384.5|12383.2|12380.1|12378.8|12384.5|12383.2|12378.2|12376.1|521
1635725100000|2021-11-01 00:05:00|12380.3|12379|12374.9|12372.8|12380.6|12379|12374.2|12372.1|379
1635725400000|2021-11-01 00:10:00|12375|12372.9|12375.7|12374.4|12377.4|12375.5|12373.8|12372.1|330
1635725700000|2021-11-01 00:15:00|12375.6|12374.3|12376.6|12374.5|12376.7|12375.1|12373.8|12372|421
1635726000000|2021-11-01 00:20:00|12376.3|12375|12377.8|12376.5|12380.1|12378.3|12375.9|12374.4|455
1635726300000|2021-11-01 00:25:00|12377.9|12376.6|12379.6|12377.5|12380.6|12378.7|12377|12375.5|415
1635726600000|2021-11-01 00:30:00|12379.5|12377.4|12381.8|12379.7|12382.5|12380.9|12378.5|12376.8|304
1635726900000|2021-11-01 00:35:00|12381.7|12379.6|12379.8|12377.7|12382.1|12380.2|12379.3|12377.7|288
1635727200000|2021-11-01 00:40:00|12379.9|12377.8|12381.2|12379.1|12382.5|12380.8|12379.4|12377.7|249
1635727500000|2021-11-01 00:45:00|12381.4|12379.3|12383|12381.7|12383.5|12381.8|12380.1|12378.5|276
1635727800000|2021-11-01 00:50:00|12383.1|12381.8|12390|12387.9|12391.3|12389.2|12382.9|12381.3|391
1635728100000|2021-11-01 00:55:00|12390.3|12388.2|12388.2|12386.9|12390.3|12388.4|12387.8|12386.2|356
1635728400000|2021-11-01 01:00:00|12388.3|12387|12390.7|12388.6|12391.3|12389.6|12388.3|12386.7|410
1635728700000|2021-11-01 01:05:00|12390.5|12388.4|12386.6|12385.3|12390.6|12388.9|12386|12384.4|395
1635729000000|2021-11-01 01:10:00|12386.8|12385.5|12382.6|12381.3|12386.8|12385.5|12382.3|12380.7|508
1635729300000|2021-11-01 01:15:00|12382.5|12381.2|12386|12384.7|12387.6|12385.8|12381.8|12380.1|441
1635729600000|2021-11-01 01:20:00|12385.9|12384.6|12389.2|12387.9|12390.7|12388.9|12385.9|12384.2|339
1635729900000|2021-11-01 01:25:00|12389.4|12388.1|12386.1|12384|12390.7|12388.9|12385.3|12383.4|390
1635730200000|2021-11-01 01:30:00|12386|12383.9|12387.7|12386.4|12389.5|12387.8|12385.7|12383.9|596
1635730500000|2021-11-01 01:35:00|12387.6|12386.3|12387.7|12385.6|12389.5|12387.7|12386.4|12384.8|366
1635730800000|2021-11-01 01:40:00|12387.3|12386|12385.7|12383.6|12390.1|12388.3|12384.5|12382.9|326
1635731100000|2021-11-01 01:45:00|12385.3|12384|12384.7|12383.4|12386.9|12384.8|12383.3|12381.5|398
1635731400000|2021-11-01 01:50:00|12385.1|12383|12381.4|12380.1|12385.7|12383.6|12381|12379.3|493
1635731700000|2021-11-01 01:55:00|12381.5|12380.2|12382.1|12380|12383.9|12382.2|12380.9|12379.2|290
1635732000000|2021-11-01 02:00:00|12382.2|12380.9|12381.4|12380.1|12384.4|12382.4|12380.8|12379.3|423
1635732300000|2021-11-01 02:05:00|12381.8|12380.5|12380.5|12378.4|12382.6|12380.9|12380.1|12378|398
1635732600000|2021-11-01 02:10:00|12380.4|12378.3|12379.3|12377.2|12380.6|12378.8|12378.3|12376.5|310
1635732900000|2021-11-01 02:15:00|12379.4|12377.3|12382.2|12380.1|12382.6|12380.9|12379.3|12377.3|276
1635733200000|2021-11-01 02:20:00|12381.9|12380.6|12380.1|12378.8|12382.4|12380.9|12379.7|12378|276
1635733500000|2021-11-01 02:25:00|12380.5|12378.4|12378.3|12377|12380.5|12378.6|12377.5|12375.7|236
1635733800000|2021-11-01 02:30:00|12378.4|12377.1|12378|12375.9|12379.5|12377.8|12377.3|12375.7|239
1635734100000|2021-11-01 02:35:00|12378.1|12376|12379.7|12377.6|12379.8|12378.1|12377.4|12375.8|263
1635734400000|2021-11-01 02:40:00|12379.8|12377.7|12380.1|12378|12380.7|12379.1|12378.7|12377|303
1635734700000|2021-11-01 02:45:00|12380|12377.9|12379.2|12377.1|12380.8|12379.3|12378|12376.6|256
1635735000000|2021-11-01 02:50:00|12379.3|12377.2|12379.4|12377.3|12379.7|12377.9|12378.3|12376.7|173
1635735300000|2021-11-01 02:55:00|12379.5|12377.4|12378|12375.9|12379.7|12378|12377.4|12375.6|182
1635735600000|2021-11-01 03:00:00|12378.1|12376|12379.2|12377.1|12381.5|12379.9|12377.4|12375.8|233
1635735900000|2021-11-01 03:05:00|12378.9|12377.6|12379.9|12377.8|12380.2|12378.4|12378.3|12376.4|237
1635736200000|2021-11-01 03:10:00|12380|12377.9|12378.8|12376.7|12380.1|12378.3|12378.6|12376.6|173
1635736500000|2021-11-01 03:15:00|12378.9|12376.8|12380.2|12378.1|12381.2|12379.6|12378.8|12376.7|165
1635736800000|2021-11-01 03:20:00|12380.3|12378.2|12380.6|12378.5|12381.2|12379.6|12379.6|12377.6|152
1635737100000|2021-11-01 03:25:00|12380.5|12378.4|12381|12378.9|12381.1|12379.5|12379.9|12378.3|118
1635737400000|2021-11-01 03:30:00|12380.5|12379.2|12380.4|12378.3|12381.3|12379.7|12379.7|12378.1|148
1635737700000|2021-11-01 03:35:00|12380.5|12378.4|12380.7|12378.6|12381.1|12379.3|12379.2|12377.6|178
1635738000000|2021-11-01 03:40:00|12380.8|12378.7|12379.9|12378.6|12381|12379.3|12379.8|12378.1|115
1635738300000|2021-11-01 03:45:00|12380.3|12378.2|12381.4|12380.1|12381.8|12380.2|12380|12377.9|118
1635738600000|2021-11-01 03:50:00|12381.5|12380.2|12384.6|12382.5|12384.7|12383.1|12381.3|12380|154
1635738900000|2021-11-01 03:55:00|12384.7|12382.6|12384.4|12383.1|12385.3|12383.4|12383.6|12381.8|147
1635739200000|2021-11-01 04:00:00|12384.2|12382.9|12385|12382.9|12385.8|12383.9|12383.6|12381.9|131
1635739500000|2021-11-01 04:05:00|12384.5|12383.2|12384.9|12383.6|12385.7|12383.8|12384.5|12382.7|126
1635739800000|2021-11-01 04:10:00|12385.3|12383.2|12387.5|12386.2|12388.2|12386.6|12384.3|12382.7|197
1635740100000|2021-11-01 04:15:00|12387.6|12386.3|12388.5|12386.4|12388.6|12387|12387|12385.5|222
1635740400000|2021-11-01 04:20:00|12388.1|12386.8|12390.8|12389.5|12391.3|12389.6|12388.1|12386.8|261
1635740700000|2021-11-01 04:25:00|12391.2|12389.1|12392.9|12391.6|12393.4|12392|12390.7|12389|200
1635741000000|2021-11-01 04:30:00|12393|12391.7|12392.8|12390.7|12393.5|12392|12391.5|12389.8|152
1635741300000|2021-11-01 04:35:00|12392.5|12391.2|12392|12389.9|12392.8|12391.2|12391.1|12389.5|201
1635741600000|2021-11-01 04:40:00|12391.8|12389.7|12392.1|12390|12392.9|12391.2|12391.3|12389.7|136
1635741900000|2021-11-01 04:45:00|12392.4|12390.3|12391.3|12390|12392.5|12390.9|12391.2|12389.5|118
1635742200000|2021-11-01 04:50:00|12391.4|12390.1|12391.9|12389.8|12391.9|12390.2|12390.4|12388.6|136
1635742500000|2021-11-01 04:55:00|12391.8|12389.7|12390.8|12388.7|12392.1|12390.5|12390.3|12388.6|209
1635742800000|2021-11-01 05:00:00|12390.7|12388.6|12388.9|12387.6|12390.7|12388.6|12387.7|12386.2|393
1635743100000|2021-11-01 05:05:00|12388.8|12387.5|12388.6|12386.5|12390.1|12388.4|12387.3|12385.5|253
1635743400000|2021-11-01 05:10:00|12388.2|12386.9|12383.6|12382.3|12388.6|12386.9|12383.5|12381.9|241
1635743700000|2021-11-01 05:15:00|12384.1|12382|12384.2|12382.9|12385.3|12384|12383|12381.6|232
1635744000000|2021-11-01 05:20:00|12384.3|12383|12383.8|12381.7|12384.5|12383|12382|12380.7|208
1635744300000|2021-11-01 05:25:00|12383.3|12382|12384.6|12383.3|12385.7|12384.4|12383.1|12381.8|224
1635744600000|2021-11-01 05:30:00|12384.5|12383.2|12383.1|12381.8|12384.7|12383.4|12383.1|12381.8|337
1635744900000|2021-11-01 05:35:00|12382.9|12381.6|12382.1|12380.8|12384|12382.3|12382|12380.3|222
1635745200000|2021-11-01 05:40:00|12382.2|12380.9|12381.5|12380.2|12383.5|12381.6|12380.8|12379.2|295
1635745500000|2021-11-01 05:45:00|12381.6|12380.3|12385.2|12383.1|12385.6|12383.9|12381.5|12380.2|312
1635745800000|2021-11-01 05:50:00|12384.9|12383.6|12381.6|12380.3|12385.4|12383.6|12380.6|12379.1|271
1635746100000|2021-11-01 05:55:00|12381.5|12380.2|12380.6|12379.3|12382.6|12380.9|12380.3|12378.6|249
1635746400000|2021-11-01 06:00:00|12380.7|12379.4|12381.9|12380.6|12383.2|12381.7|12380.3|12378.7|414
1635746700000|2021-11-01 06:05:00|12382|12380.7|12381.3|12380|12383.4|12381.5|12380.5|12379.2|314
1635747000000|2021-11-01 06:10:00|12381.2|12379.9|12385.9|12384.6|12386.2|12384.8|12380.7|12379.3|239
1635747300000|2021-11-01 06:15:00|12385.8|12384.5|12386.5|12385.2|12387.9|12386.1|12384.2|12382.6|221
1635747600000|2021-11-01 06:20:00|12386.4|12385.1|12388.1|12386.8|12388.8|12387.5|12385.6|12384.3|277
1635747900000|2021-11-01 06:25:00|12388.2|12386.9|12390.5|12389.2|12390.8|12389.5|12388|12386.7|209
1635748200000|2021-11-01 06:30:00|12390.4|12389.1|12391.2|12389.9|12393.9|12392.4|12388.9|12387.2|337
1635748500000|2021-11-01 06:35:00|12391.3|12390|12392.1|12390.8|12392.6|12391|12389.5|12388.2|554
1635748800000|2021-11-01 06:40:00|12392.4|12391.1|12393.2|12391.9|12394.7|12393.2|12392.2|12390.9|449
1635749100000|2021-11-01 06:45:00|12393.1|12391.8|12389.8|12388.5|12394.7|12393.4|12389.6|12388.2|441
1635749400000|2021-11-01 06:50:00|12389.7|12388.4|12386.2|12384.9|12389.9|12388.6|12384.8|12383.2|310
1635749700000|2021-11-01 06:55:00|12386.1|12384.8|12388.7|12386.6|12389.9|12388.6|12386|12384.5|254
1635750000000|2021-11-01 07:00:00|12388.6|12386.5|12386|12384.7|12389.6|12388.1|12385.1|12383.7|446
1635750300000|2021-11-01 07:05:00|12385.9|12384.6|12387.7|12386.4|12389.6|12387.7|12385.8|12384.1|348
1635750600000|2021-11-01 07:10:00|12387.8|12386.5|12388.8|12387.5|12389.9|12388.2|12386.8|12385.2|404
1635750900000|2021-11-01 07:15:00|12388.6|12387.3|12393.2|12391.9|12394.2|12392.3|12388.4|12387.1|504
1635751200000|2021-11-01 07:20:00|12393.1|12391.8|12393.3|12392|12396.8|12395.4|12392.6|12391.3|393
1635751500000|2021-11-01 07:25:00|12393.4|12392.1|12392.9|12391.6|12394.4|12393.1|12391|12389.6|352
1635751800000|2021-11-01 07:30:00|12392.8|12391.5|12396.6|12395.3|12397.1|12395.6|12392.7|12391.2|338
1635752100000|2021-11-01 07:35:00|12397.1|12395.8|12395.7|12394.4|12397.5|12396.1|12393.5|12391.7|416
1635752400000|2021-11-01 07:40:00|12395.8|12394.5|12398.1|12396.8|12398.6|12396.9|12394.9|12393.5|391
1635752700000|2021-11-01 07:45:00|12398|12396.7|12399.2|12397.1|12400.1|12398.2|12395.6|12394.1|332
1635753000000|2021-11-01 07:50:00|12399.3|12397.2|12404.1|12402.8|12404.2|12402.9|12398.9|12397.1|379
1635753300000|2021-11-01 07:55:00|12404.2|12402.9|12402.9|12401.6|12404.2|12402.9|12399.7|12398.4|486
1635753600000|2021-11-01 08:00:00|12402.6|12401.3|12395.7|12394.4|12403.3|12401.8|12395.3|12393.6|704
1635753900000|2021-11-01 08:05:00|12395.3|12394|12397.6|12395.5|12397.9|12396.2|12393.6|12392.3|555
1635754200000|2021-11-01 08:10:00|12397.1|12395.8|12394.3|12392.2|12397.2|12395.9|12391.9|12390.2|518
1635754500000|2021-11-01 08:15:00|12393.9|12392.6|12389.2|12387.1|12394.3|12392.6|12388|12386.7|428
1635754800000|2021-11-01 08:20:00|12389|12387.7|12389.6|12388.3|12391.1|12389.6|12387.3|12385.9|485
1635755100000|2021-11-01 08:25:00|12389.5|12388.2|12389|12387.7|12393.8|12392.5|12388.7|12387.3|395
1635755400000|2021-11-01 08:30:00|12388.9|12387.6|12388.3|12387|12389.6|12387.8|12386.8|12385.2|467
1635755700000|2021-11-01 08:35:00|12388.2|12386.9|12388.9|12387.6|12389.8|12388.1|12386.2|12384.7|485
1635756000000|2021-11-01 08:40:00|12389|12387.7|12386.9|12385.6|12389.6|12387.9|12386.6|12385|445
1635756300000|2021-11-01 08:45:00|12387.4|12385.3|12386.8|12385.5|12389|12387.3|12386.4|12384.7|566
1635756600000|2021-11-01 08:50:00|12386.6|12385.3|12389.7|12388.4|12391.8|12390.5|12386.4|12385.1|485
1635756900000|2021-11-01 08:55:00|12390.2|12388.1|12390|12387.9|12392.2|12390.4|12389.4|12387.7|376
1635757200000|2021-11-01 09:00:00|12389.9|12387.8|12390.4|12388.3|12394|12392.4|12389.9|12387.8|629
1635757500000|2021-11-01 09:05:00|12390.5|12388.4|12389.2|12387.1|12391.7|12389.8|12386.9|12385.2|628
1635757800000|2021-11-01 09:10:00|12389.3|12387.2|12389.2|12387.1|12390.5|12388.8|12387.6|12385.7|478
1635758100000|2021-11-01 09:15:00|12389.3|12387.2|12389.8|12388.5|12391.6|12389.5|12388.1|12386.3|437
1635758400000|2021-11-01 09:20:00|12389.7|12388.4|12386.9|12385.6|12390.5|12388.5|12386.7|12385|300
1635758700000|2021-11-01 09:25:00|12386.8|12385.5|12387.2|12385.1|12388.7|12387|12385.8|12384.1|315
1635759000000|2021-11-01 09:30:00|12387.1|12385|12388|12386.7|12389.3|12387.6|12386|12384.2|365
1635759300000|2021-11-01 09:35:00|12388.1|12386.8|12382.4|12380.3|12389.6|12387.8|12380.8|12379.1|431
1635759600000|2021-11-01 09:40:00|12382.5|12380.4|12384.1|12382.8|12384.7|12383|12381.3|12379.5|391
1635759900000|2021-11-01 09:45:00|12384.2|12382.9|12380|12377.9|12386.1|12384.8|12379.6|12377.8|392
1635760200000|2021-11-01 09:50:00|12380.1|12378|12380.2|12378.1|12381.5|12379.9|12377.4|12375.8|303
1635760500000|2021-11-01 09:55:00|12380.1|12378|12381.8|12379.7|12381.9|12379.8|12378.6|12376.9|410
1635760800000|2021-11-01 10:00:00|12381.7|12379.6|12378.4|12376.3|12382.7|12380.9|12378.1|12376.1|416
1635761100000|2021-11-01 10:05:00|12378.3|12376.2|12378.1|12376.8|12379.4|12377.3|12377.3|12375.5|382
1635761400000|2021-11-01 10:10:00|12378|12376.7|12377.7|12376.4|12378.9|12377.2|12376.2|12374.7|229
1635761700000|2021-11-01 10:15:00|12377.6|12376.3|12375.6|12374.3|12378.7|12376.7|12375.2|12373.3|293
1635762000000|2021-11-01 10:20:00|12376|12373.9|12373.8|12372.5|12376|12374.1|12372|12370.3|388
1635762300000|2021-11-01 10:25:00|12374.3|12372.2|12374.5|12372.4|12374.7|12373|12372.8|12371.1|253
1635762600000|2021-11-01 10:30:00|12374.4|12372.3|12375.5|12374.2|12377.2|12375.5|12373.7|12372.2|363
1635762900000|2021-11-01 10:35:00|12375.4|12374.1|12378.8|12376.7|12378.9|12376.9|12373.9|12372.3|268
1635763200000|2021-11-01 10:40:00|12378.2|12376.1|12378.6|12377.3|12379.7|12377.9|12376.9|12374.9|218
1635763500000|2021-11-01 10:45:00|12378.5|12377.2|12376.7|12375.4|12382.6|12380.6|12376.6|12374.9|256
1635763800000|2021-11-01 10:50:00|12377.2|12375.1|12374.4|12373.1|12377.2|12375.1|12373.1|12371.1|311
1635764100000|2021-11-01 10:55:00|12374.8|12372.7|12373.1|12371|12375|12373.3|12372.9|12370.9|274
1635764400000|2021-11-01 11:00:00|12373|12370.9|12373|12371.7|12374.3|12372.9|12372.2|12370.5|256
1635764700000|2021-11-01 11:05:00|12372.9|12371.6|12376.3|12375|12376.7|12375.1|12372.8|12371.2|238
1635765000000|2021-11-01 11:10:00|12376.2|12374.9|12378.8|12376.7|12378.9|12377.2|12373.7|12372.4|288
1635765300000|2021-11-01 11:15:00|12378.2|12376.9|12379.2|12377.9|12380.8|12379.2|12377.6|12375.6|306
1635765600000|2021-11-01 11:20:00|12379.1|12377.8|12380.9|12378.8|12381.8|12379.9|12378.3|12376.5|241
1635765900000|2021-11-01 11:25:00|12381|12378.9|12380.8|12379.5|12381.8|12380.1|12379|12377.1|343
1635766200000|2021-11-01 11:30:00|12380.9|12379.6|12381.4|12380.1|12382|12380.5|12380|12378.2|271
1635766500000|2021-11-01 11:35:00|12381.5|12380.2|12376.3|12374.2|12381.9|12380.3|12375.1|12373.2|348
1635766800000|2021-11-01 11:40:00|12376.5|12374.4|12373.9|12372.6|12376.7|12375|12373.1|12371.8|260
1635767100000|2021-11-01 11:45:00|12374.1|12372|12376.5|12374.4|12377.5|12375.9|12373.3|12371.8|291
1635767400000|2021-11-01 11:50:00|12376.6|12374.5|12374.8|12373.5|12376.8|12375.1|12374.5|12372.9|279
1635767700000|2021-11-01 11:55:00|12374.7|12373.4|12374.4|12373.1|12376|12374.3|12370.9|12369.3|462
1635768000000|2021-11-01 12:00:00|12374.3|12373|12374.4|12373.1|12376.5|12374.9|12372.4|12370.6|565
1635768300000|2021-11-01 12:05:00|12374.5|12373.2|12371.2|12369.9|12375.3|12373.5|12370.8|12369.2|318
1635768600000|2021-11-01 12:10:00|12371.1|12369.8|12375.1|12373|12376.7|12374.8|12370.1|12368.8|514
1635768900000|2021-11-01 12:15:00|12374.4|12373.1|12379.2|12377.1|12379.8|12378.1|12374.4|12372.9|597
1635769200000|2021-11-01 12:20:00|12378.8|12377.5|12381.2|12379.1|12381.9|12380.1|12376.9|12375.2|567
1635769500000|2021-11-01 12:25:00|12380.8|12379.5|12374.7|12372.6|12382|12380.3|12374.6|12372.5|432
1635769800000|2021-11-01 12:30:00|12374.5|12372.4|12382.3|12381|12382.5|12381|12373.7|12372|449
1635770100000|2021-11-01 12:35:00|12382.4|12381.1|12383.1|12381.8|12387.3|12385.2|12382.2|12380.3|419
1635770400000|2021-11-01 12:40:00|12383|12381.7|12385.3|12384|12388.9|12387.1|12382.9|12381.6|479
1635770700000|2021-11-01 12:45:00|12385.2|12383.9|12383|12381.7|12387|12385.7|12382.9|12381.3|381
1635771000000|2021-11-01 12:50:00|12383.3|12382|12382.4|12380.3|12384.9|12383.3|12381.4|12379.9|496
1635771300000|2021-11-01 12:55:00|12381.5|12380.2|12381.8|12379.7|12381.9|12380.2|12376.9|12375.6|496
1635771600000|2021-11-01 13:00:00|12381.7|12379.6|12379.6|12377.5|12382.1|12380|12377|12375.2|585
1635771900000|2021-11-01 13:05:00|12379.7|12377.6|12379|12377.7|12382.8|12381|12378.4|12376.6|525
1635772200000|2021-11-01 13:10:00|12378.9|12377.6|12374.3|12372.2|12379.3|12377.7|12370.5|12368.9|553
1635772500000|2021-11-01 13:15:00|12374.1|12372.8|12371.7|12370.4|12374.3|12372.8|12371.3|12369.4|442
1635772800000|2021-11-01 13:20:00|12371.6|12370.3|12376.7|12375.4|12379|12377|12371.5|12369.7|428
1635773100000|2021-11-01 13:25:00|12376.6|12375.3|12378|12375.9|12378.5|12376.9|12373.8|12372.3|405
1635773400000|2021-11-01 13:30:00|12377.2|12375.6|12375.6|12373.5|12381.8|12379.7|12373.8|12372.2|809
1635773700000|2021-11-01 13:35:00|12375.7|12373.6|12380.2|12378.9|12380.6|12379|12374.5|12372.8|645
1635774000000|2021-11-01 13:40:00|12380.3|12379|12379.7|12378.4|12382.2|12380.4|12378.3|12377|581
1635774300000|2021-11-01 13:45:00|12379.9|12377.8|12381.4|12380.1|12382.7|12381|12377.2|12375.9|650
1635774600000|2021-11-01 13:50:00|12381.8|12379.7|12378.5|12376.4|12384.2|12382.4|12376.6|12374.7|788
1635774900000|2021-11-01 13:55:00|12378.4|12376.3|12383.7|12381.6|12384.7|12382.9|12377.1|12375.3|663
1635775200000|2021-11-01 14:00:00|12383.5|12381.4|12395.1|12393|12395.6|12394|12380.8|12378.7|932
1635775500000|2021-11-01 14:05:00|12395|12392.9|12388.5|12387.2|12395.1|12393.2|12384.7|12382.8|928
1635775800000|2021-11-01 14:10:00|12389|12386.9|12379.8|12377.7|12389.6|12388|12378|12376.4|920
1635776100000|2021-11-01 14:15:00|12379.7|12377.6|12380.7|12379.4|12382.5|12380.8|12378.6|12376.8|650
1635776400000|2021-11-01 14:20:00|12380.6|12379.3|12379.1|12377.8|12386.4|12384.3|12378.8|12377.2|750
1635776700000|2021-11-01 14:25:00|12378.6|12377.3|12375|12372.9|12378.8|12377.3|12371.7|12370.4|738
1635777000000|2021-11-01 14:30:00|12375.2|12373.1|12369|12367.7|12377.7|12375.6|12367.9|12366.3|768
1635777300000|2021-11-01 14:35:00|12369.1|12367.8|12368.9|12366.8|12370|12368.4|12365.3|12364|793
1635777600000|2021-11-01 14:40:00|12368.7|12366.6|12364.7|12362.6|12370|12368.2|12362.7|12360.8|724
1635777900000|2021-11-01 14:45:00|12364.2|12362.9|12360.4|12358.3|12364.8|12363.1|12357.2|12355.3|738
1635778200000|2021-11-01 14:50:00|12360.8|12358.7|12361.8|12360.5|12364|12362|12358.6|12356.9|673
1635778500000|2021-11-01 14:55:00|12361.9|12360.6|12367.4|12366.1|12367.7|12366.2|12360.4|12358.6|615
1635778800000|2021-11-01 15:00:00|12367.5|12366.2|12363.1|12361.8|12371.6|12369.8|12361.2|12359.9|645
1635779100000|2021-11-01 15:05:00|12363|12361.7|12361.1|12359.8|12365.6|12364|12360|12358.3|474
1635779400000|2021-11-01 15:10:00|12361.2|12359.9|12358.7|12357.4|12362|12360.3|12357.7|12356.2|438
1635779700000|2021-11-01 15:15:00|12358.6|12357.3|12358.3|12356.2|12359.2|12357.5|12356.9|12355.2|396
1635780000000|2021-11-01 15:20:00|12358.2|12356.9|12359.3|12358|12359.7|12358.1|12357.5|12355.8|404
1635780300000|2021-11-01 15:25:00|12359.4|12358.1|12357|12355.7|12360.5|12358.8|12356.9|12355.1|486
1635780600000|2021-11-01 15:30:00|12356.9|12355.6|12354.3|12353|12357.2|12355.8|12354|12352.5|423
1635780900000|2021-11-01 15:35:00|12354.2|12352.9|12359.7|12358.4|12361.6|12359.9|12354|12352.6|397
1635781200000|2021-11-01 15:40:00|12359.8|12358.5|12355.2|12353.9|12361.2|12359.9|12354|12352.3|502
1635781500000|2021-11-01 15:45:00|12355.7|12354.4|12358.9|12356.8|12360.3|12358.6|12352.7|12351.3|682
1635781800000|2021-11-01 15:50:00|12359.2|12357.1|12353.3|12352|12360.6|12358.9|12353.2|12351.4|734
1635782100000|2021-11-01 15:55:00|12353.2|12351.9|12357.1|12355.8|12357.5|12356.1|12352.4|12351.1|749
1635782400000|2021-11-01 16:00:00|12357.4|12355.3|12360.1|12358|12361.7|12359.7|12354.2|12352.7|898
1635782700000|2021-11-01 16:05:00|12360|12357.9|12357.8|12355.7|12360.7|12358.6|12355.8|12354.2|596
1635783000000|2021-11-01 16:10:00|12357.4|12356.1|12358.6|12357.3|12362.7|12360.8|12357.4|12355.7|551
1635783300000|2021-11-01 16:15:00|12358.7|12357.4|12359.1|12357.8|12362.6|12360.8|12357.4|12356.1|478
1635783600000|2021-11-01 16:20:00|12359.2|12357.9|12359.9|12358.6|12364.3|12362.4|12357.4|12356|467
1635783900000|2021-11-01 16:25:00|12359.8|12358.5|12362.8|12361.5|12363.9|12362.3|12359.2|12357.7|451
1635784200000|2021-11-01 16:30:00|12362.9|12361.6|12361.9|12360.6|12363.9|12362.1|12357.8|12356.3|377
1635784500000|2021-11-01 16:35:00|12361.8|12360.5|12359.6|12358.3|12361.8|12360.5|12358.3|12357|356
1635784800000|2021-11-01 16:40:00|12359.5|12358.2|12357.6|12356.3|12359.6|12358.2|12357|12355.4|272
1635785100000|2021-11-01 16:45:00|12357.8|12356.5|12355.5|12354.2|12358.6|12357.3|12355.4|12353.7|371
1635785400000|2021-11-01 16:50:00|12355.2|12353.9|12355.7|12354.4|12356.6|12355.2|12354.3|12352.5|284
1635785700000|2021-11-01 16:55:00|12355.6|12354.3|12358.9|12357.6|12360.8|12358.8|12355|12353.7|383
1635786000000|2021-11-01 17:00:00|12359|12357.7|12360.2|12358.9|12362.3|12360.7|12356.8|12355.5|443
1635786300000|2021-11-01 17:05:00|12360.3|12359|12358.8|12357.5|12360.3|12359|12357.5|12355.7|332
1635786600000|2021-11-01 17:10:00|12358.7|12357.4|12357.7|12356.4|12359.1|12357.6|12356.4|12354.9|353
1635786900000|2021-11-01 17:15:00|12357.5|12356.2|12356.5|12355.2|12357.6|12356.3|12355.3|12353.7|322
1635787200000|2021-11-01 17:20:00|12356.7|12355.4|12367.1|12365.8|12367.3|12366|12356.6|12355.3|483
1635787500000|2021-11-01 17:25:00|12367|12365.7|12362.4|12361.1|12367.3|12366|12360.5|12358.9|433
1635787800000|2021-11-01 17:30:00|12362.3|12361|12361.8|12360.5|12364.5|12362.9|12361.6|12360.3|390
1635788100000|2021-11-01 17:35:00|12361.7|12360.4|12360.2|12358.9|12362|12360.7|12358.8|12357.5|406
1635788400000|2021-11-01 17:40:00|12360.1|12358.8|12369.4|12368.1|12369.5|12368.2|12360.1|12358.8|551
1635788700000|2021-11-01 17:45:00|12369.5|12368.2|12368.4|12367.1|12370.5|12369.2|12367.6|12366.2|413
1635789000000|2021-11-01 17:50:00|12368.5|12367.2|12366.8|12365.5|12368.6|12367.2|12366.2|12364.7|425
1635789300000|2021-11-01 17:55:00|12367.2|12365.1|12365.1|12363|12367.3|12365.2|12364.2|12362.4|459
1635789600000|2021-11-01 18:00:00|12365.2|12363.1|12365.3|12364|12366.9|12365.4|12362.8|12361.1|534
1635789900000|2021-11-01 18:05:00|12365.4|12364.1|12362.3|12361|12366.7|12365|12362.2|12360.9|372
1635790200000|2021-11-01 18:10:00|12362.4|12361.1|12363.8|12362.5|12364.5|12362.9|12360.5|12359.2|390
1635790500000|2021-11-01 18:15:00|12363.9|12362.6|12367.6|12365.5|12368.8|12367.3|12362.9|12361.5|485
1635790800000|2021-11-01 18:20:00|12367.5|12365.4|12367.1|12365.8|12368.2|12366.6|12366.2|12364.5|396
1635791100000|2021-11-01 18:25:00|12367.4|12366.1|12367.8|12366.5|12368.7|12367.2|12366.8|12365.2|375
1635791400000|2021-11-01 18:30:00|12368.4|12367.1|12369.7|12368.4|12371.9|12370.3|12368.4|12366.7|434
1635791700000|2021-11-01 18:35:00|12369.8|12368.5|12370.1|12368.8|12370.3|12369|12368.7|12367.4|256
1635792000000|2021-11-01 18:40:00|12370|12368.7|12370.7|12369.4|12370.8|12369.5|12369.3|12367.8|400
1635792300000|2021-11-01 18:45:00|12370.8|12369.5|12372.2|12370.9|12373|12371.3|12370.2|12368.6|257
1635792600000|2021-11-01 18:50:00|12371.8|12370.5|12371.8|12370.5|12372.8|12371.2|12370.9|12369.3|279
1635792900000|2021-11-01 18:55:00|12371.9|12370.6|12369.3|12368|12373.6|12372.3|12368.8|12367.5|527
1635793200000|2021-11-01 19:00:00|12369.2|12367.9|12370.9|12369.6|12372.1|12370.5|12369.2|12367.9|455
1635793500000|2021-11-01 19:05:00|12370.8|12369.5|12369.7|12368.4|12371.6|12370.1|12368.9|12367.6|310
1635793800000|2021-11-01 19:10:00|12369.6|12368.3|12370.1|12368.8|12371.3|12369.7|12369.3|12367.8|223
1635794100000|2021-11-01 19:15:00|12370.2|12368.9|12370|12368.7|12371.1|12369.6|12369.2|12367.6|219
1635794400000|2021-11-01 19:20:00|12370.1|12368.8|12368.3|12367|12371|12369.4|12368.2|12366.7|227
1635794700000|2021-11-01 19:25:00|12368.2|12366.9|12371.7|12370.4|12372.2|12370.8|12367.9|12366.1|298
1635795000000|2021-11-01 19:30:00|12371.6|12370.3|12370.7|12369.4|12373.4|12372|12370.4|12369|311
1635795300000|2021-11-01 19:35:00|12370.6|12369.3|12372.2|12370.1|12374.4|12372.8|12370.4|12368.9|284
1635795600000|2021-11-01 19:40:00|12371.6|12370.3|12368.5|12367.2|12372.2|12370.6|12368|12366.6|394
1635795900000|2021-11-01 19:45:00|12368.6|12367.3|12368.4|12367.1|12369.5|12368.1|12366.4|12364.9|328
1635796200000|2021-11-01 19:50:00|12368.5|12367.2|12371.1|12369|12371.5|12370|12367.4|12365.6|493
1635796500000|2021-11-01 19:55:00|12370.3|12368.7|12366.5|12365.2|12371.9|12370.6|12366.5|12364.8|456
1635796800000|2021-11-01 20:00:00|12366.8|12365.5|12368|12366.7|12370.1|12368.1|12365.4|12363.7|296
1635797100000|2021-11-01 20:05:00|12368.3|12366.2|12367.6|12366.3|12368.7|12367|12367.4|12365.7|120
1635797400000|2021-11-01 20:10:00|12367.5|12366.2|12371.1|12369|12371.4|12369.6|12367.2|12365.5|211
1635797700000|2021-11-01 20:15:00|12371.3|12369.2|12373.7|12372.4|12374.1|12372.5|12370.9|12369.1|194
1635798000000|2021-11-01 20:20:00|12374.1|12372|12374.8|12373.5|12375.2|12373.7|12372.8|12371.5|227
1635798300000|2021-11-01 20:25:00|12375|12373.7|12372.1|12370|12375.4|12374|12371.7|12370|203
1635798600000|2021-11-01 20:30:00|12372.5|12370.4|12369.7|12368.4|12374.1|12372.4|12369.6|12368.1|190
1635798900000|2021-11-01 20:35:00|12369.4|12368.1|12369|12367.7|12369.9|12368.1|12367.4|12365.8|158
1635799200000|2021-11-01 20:40:00|12369.4|12367.3|12372.5|12370.4|12372.9|12371.5|12369.3|12367.3|171
1635799500000|2021-11-01 20:45:00|12372.4|12370.3|12371.7|12369.6|12372.6|12370.9|12370.5|12368.7|215
1635799800000|2021-11-01 20:50:00|12371.6|12369.5|12371.5|12369.4|12373.8|12372|12370.4|12368.3|296
1635800100000|2021-11-01 20:55:00|12371.6|12369.5|12371.2|12366.5|12372.1|12369.9|12370.2|12366.3|209
1635800400000|2021-11-01 21:00:00|12370.3|12366.2|12374.9|12367.9|12376.2|12369.2|12369.1|12362.1|43
1635800700000|2021-11-01 21:05:00|12373.4|12366.4|12373.3|12366.3|12375.2|12368.2|12370.6|12363.6|122
1635801000000|2021-11-01 21:10:00|12373.8|12366.8|12372|12365|12376.6|12369.6|12371.8|12364.8|94
1635801300000|2021-11-01 21:15:00|12371.8|12364.8|12372|12365|12373.3|12366.3|12371.3|12364.3|106
1635801600000|2021-11-01 21:20:00|12372.4|12365.4|12372.5|12365.5|12373.3|12366.3|12371.7|12364.7|83
1635801900000|2021-11-01 21:25:00|12372.4|12365.4|12374.3|12367.3|12375.3|12368.3|12370.3|12363.3|94
1635802200000|2021-11-01 21:30:00|12374.4|12367.4|12374|12367|12380.5|12373.5|12372.4|12365.4|306
1635802500000|2021-11-01 21:35:00|12373.6|12366.6|12372.1|12365.1|12377.2|12370.2|12370.6|12363.6|231
1635802800000|2021-11-01 21:40:00|12372|12365|12373.2|12366.2|12374.2|12370.1|12371.3|12364.3|168
1635803100000|2021-11-01 21:45:00|12373.7|12368|12377.6|12370.6|12378.1|12371.1|12372.8|12367.9|166
1635803400000|2021-11-01 21:50:00|12377.3|12370.3|12375.3|12368.3|12378.3|12371.3|12372.5|12365.5|192
1635803700000|2021-11-01 21:55:00|12375.2|12368.2|12375.7|12368.7|12376|12369|12374.2|12367.2|132
1635804000000|2021-11-01 22:00:00|12374.2|12367.2|12371.7|12369.6|12378|12371|12371.6|12366.8|372
1635804300000|2021-11-01 22:05:00|12371.8|12369.4|12372.5|12370.4|12372.7|12370.6|12370.8|12368.6|194
1635804600000|2021-11-01 22:10:00|12372.4|12370.3|12371.6|12369.5|12372.8|12370.7|12371.6|12369.5|104
1635804900000|2021-11-01 22:15:00|12371.7|12369.6|12373.1|12371|12373.1|12371|12371.3|12369.2|93
1635805200000|2021-11-01 22:20:00|12372.5|12370.4|12373.2|12371.1|12373.3|12371.2|12372.4|12370.3|59
1635805500000|2021-11-01 22:25:00|12373.1|12371|12371|12368.9|12373.3|12371.2|12370.7|12368.6|122
1635805800000|2021-11-01 22:30:00|12371.6|12369.5|12372.5|12370.4|12373.5|12371.4|12371.6|12369.5|81
1635806100000|2021-11-01 22:35:00|12372.4|12370.3|12372.6|12370.5|12372.9|12370.8|12372.4|12370.3|62
1635806400000|2021-11-01 22:40:00|12372.5|12370.4|12373.4|12371.3|12373.7|12371.6|12372|12369.9|120
1635806700000|2021-11-01 22:45:00|12373.3|12371.2|12373.7|12371.6|12373.9|12371.8|12373.2|12371.1|78
1635807000000|2021-11-01 22:50:00|12373.6|12371.5|12375.6|12373.5|12376|12373.9|12373.6|12371.5|87
1635807300000|2021-11-01 22:55:00|12375.7|12373.6|12375.6|12373.5|12375.9|12373.8|12375.5|12373.4|62
1635807600000|2021-11-01 23:00:00|12375.5|12373.4|12374.2|12372.1|12376.7|12374.8|12373.9|12371.9|222
1635807900000|2021-11-01 23:05:00|12374.3|12372.2|12374|12371.9|12375.4|12373.8|12373.2|12371.5|136
1635808200000|2021-11-01 23:10:00|12373.9|12371.8|12374.7|12372.6|12375.1|12373.3|12373.8|12371.8|112
1635808500000|2021-11-01 23:15:00|12374.8|12372.7|12373.3|12371.2|12374.8|12372.7|12372.7|12370.8|99
1635808800000|2021-11-01 23:20:00|12373.2|12371.1|12374.3|12372.2|12374.4|12372.3|12373|12371|130
1635809100000|2021-11-01 23:25:00|12374.1|12372|12373.5|12371.4|12374.4|12372.4|12373.4|12371.3|70
1635809400000|2021-11-01 23:30:00|12373.4|12371.3|12375.3|12373.2|12375.7|12373.6|12373.4|12371.3|130
1635809700000|2021-11-01 23:35:00|12375.4|12373.3|12376.5|12374.4|12376.8|12375.1|12375.4|12373.3|116
1635810000000|2021-11-01 23:40:00|12376.4|12374.3|12375.4|12373.3|12376.7|12374.6|12375.4|12373.3|149
1635810300000|2021-11-01 23:45:00|12375.2|12373.1|12375.6|12373.5|12375.8|12373.9|12374.8|12373|84
1635810600000|2021-11-01 23:50:00|12375.7|12373.6|12376.6|12374.5|12376.8|12375.2|12375.4|12373.5|98
1635810900000|2021-11-01 23:55:00|12376.7|12374.6|12375.4|12373.3|12377.6|12375.5|12374.7|12373.1|156
1635811200000|2021-11-02 00:00:00|12375.3|12373.2|12373.9|12372.6|12375.9|12374.4|12372.4|12370.7|319
1635811500000|2021-11-02 00:05:00|12373.8|12372.5|12374.1|12372.8|12375.4|12373.8|12373.1|12371.3|224
1635811800000|2021-11-02 00:10:00|12374.2|12372.9|12375|12373.7|12376.1|12374.4|12373.9|12372.1|227
1635812100000|2021-11-02 00:15:00|12374.9|12373.6|12379.2|12377.1|12379.2|12377.2|12374.3|12372.7|348
1635812400000|2021-11-02 00:20:00|12379.1|12377|12379.8|12377.7|12379.8|12378|12377.1|12375.3|244
1635812700000|2021-11-02 00:25:00|12379.7|12377.6|12380|12377.9|12380.9|12379.2|12379.2|12377.4|259
1635813000000|2021-11-02 00:30:00|12379.9|12377.8|12377|12374.9|12380.8|12379.2|12375.9|12373.8|247
1635813300000|2021-11-02 00:35:00|12377.1|12375|12376.6|12374.5|12377.7|12375.9|12376.2|12374.5|173
1635813600000|2021-11-02 00:40:00|12376.7|12374.6|12375.7|12373.6|12377.2|12375.5|12373.9|12372.2|299
1635813900000|2021-11-02 00:45:00|12375.8|12373.7|12375.8|12373.7|12377.5|12375.7|12374.8|12372.8|235
1635814200000|2021-11-02 00:50:00|12375.7|12373.6|12378.4|12376.3|12378.4|12376.7|12374.7|12372.6|253
1635814500000|2021-11-02 00:55:00|12378.3|12376.2|12376.6|12374.5|12378.9|12377.2|12376.2|12374.4|323
1635814800000|2021-11-02 01:00:00|12376.5|12374.4|12376.2|12374.1|12378|12376.2|12373.3|12372|321
1635815100000|2021-11-02 01:05:00|12376.1|12374|12373.6|12372.3|12378.3|12376.8|12373.4|12371.7|390
1635815400000|2021-11-02 01:10:00|12373.5|12372.2|12376.6|12374.5|12378.3|12376.5|12373.4|12371.7|293
1635815700000|2021-11-02 01:15:00|12376.5|12374.4|12376.4|12375.1|12377.4|12375.5|12374.5|12372.9|250
1635816000000|2021-11-02 01:20:00|12376.5|12375.2|12377.2|12375.1|12378.5|12376.8|12376|12374.5|213
1635816300000|2021-11-02 01:25:00|12376.9|12375.6|12376.1|12374.8|12377.7|12376.2|12375.6|12373.9|155
1635816600000|2021-11-02 01:30:00|12376.5|12374.4|12379.3|12378|12380.7|12379|12375|12373.4|433
1635816900000|2021-11-02 01:35:00|12379.6|12377.5|12379.4|12378.1|12381.4|12379.6|12378.3|12376.7|387
1635817200000|2021-11-02 01:40:00|12379.8|12377.7|12376.9|12374.8|12381.7|12379.9|12376.5|12374.5|291
1635817500000|2021-11-02 01:45:00|12377|12374.9|12378.2|12376.1|12378.7|12376.8|12376.2|12374.4|387
1635817800000|2021-11-02 01:50:00|12378.3|12376.2|12375.3|12374|12378.7|12376.8|12375.1|12373.2|296
1635818100000|2021-11-02 01:55:00|12375.8|12373.7|12376.3|12374.2|12376.9|12375.2|12375.6|12373.5|243
1635818400000|2021-11-02 02:00:00|12376.5|12374.4|12376.6|12375.3|12378.9|12377.4|12375|12373.1|283
1635818700000|2021-11-02 02:05:00|12377|12374.9|12379.3|12377.2|12380.1|12378.5|12376.4|12374.7|203
1635819000000|2021-11-02 02:10:00|12379.2|12377.1|12378.5|12376.4|12379.4|12378.1|12377|12375.4|184
1635819300000|2021-11-02 02:15:00|12378.1|12376.8|12380.3|12378.2|12381.1|12379|12377.9|12376.3|192
1635819600000|2021-11-02 02:20:00|12380.2|12378.1|12376.4|12375.1|12380.3|12378.4|12376|12374.6|179
1635819900000|2021-11-02 02:25:00|12376.3|12375|12377.6|12375.5|12377.6|12375.8|12375.6|12373.9|124
1635820200000|2021-11-02 02:30:00|12377.5|12376.2|12379.1|12377|12380.2|12378.4|12377.5|12375.8|238
1635820500000|2021-11-02 02:35:00|12378.9|12376.8|12378.7|12376.6|12379.8|12377.9|12377.9|12376.2|129
1635820800000|2021-11-02 02:40:00|12378.8|12376.7|12379.7|12377.6|12380|12378.2|12378.1|12376.4|155
1635821100000|2021-11-02 02:45:00|12379.8|12377.7|12380.2|12378.9|12380.9|12379.2|12379|12377.3|178
1635821400000|2021-11-02 02:50:00|12380.6|12378.5|12382|12379.9|12382.2|12380.6|12380.1|12378.3|181
1635821700000|2021-11-02 02:55:00|12381.6|12380.3|12381.7|12379.6|12382.4|12380.7|12381|12379.3|198
1635822000000|2021-11-02 03:00:00|12381.8|12379.7|12382.6|12380.5|12383.2|12381.3|12381.3|12379.4|203
1635822300000|2021-11-02 03:05:00|12382.9|12380.8|12382.7|12381.4|12383.8|12382.1|12382.3|12380.6|153
1635822600000|2021-11-02 03:10:00|12383.1|12381|12384.5|12382.4|12385|12383.1|12382.8|12380.7|178
1635822900000|2021-11-02 03:15:00|12384.2|12382.9|12384|12382.7|12385.1|12383.6|12383.2|12381.6|172
1635823200000|2021-11-02 03:20:00|12384.1|12382.8|12382.8|12380.7|12384.6|12383.1|12382.8|12380.7|192
1635823500000|2021-11-02 03:25:00|12382.9|12380.8|12382.7|12380.6|12383.4|12381.6|12381.4|12379.3|330
1635823800000|2021-11-02 03:30:00|12382.5|12380.4|12384.3|12382.2|12386.7|12384.8|12378.8|12376.9|1101
1635824100000|2021-11-02 03:35:00|12384.4|12382.3|12381.5|12379.4|12384.7|12382.6|12380|12378.4|562
1635824400000|2021-11-02 03:40:00|12381.6|12379.5|12382.9|12381.6|12383.7|12381.9|12380|12378.3|521
1635824700000|2021-11-02 03:45:00|12383.3|12381.2|12381.9|12379.8|12385.3|12383.5|12381.8|12379.8|395
1635825000000|2021-11-02 03:50:00|12382|12379.9|12382|12379.9|12383.2|12381.5|12381.3|12379.5|320
1635825300000|2021-11-02 03:55:00|12381.9|12379.8|12382|12380.7|12383.1|12381.4|12381.5|12379.6|234
1635825600000|2021-11-02 04:00:00|12381.9|12380.6|12384.4|12382.3|12384.5|12383|12381|12379.3|312
1635825900000|2021-11-02 04:05:00|12384.1|12382.8|12384.1|12382.8|12384.5|12383|12382.5|12380.6|201
1635826200000|2021-11-02 04:10:00|12384.2|12382.9|12384.8|12383.5|12386|12384.2|12383|12381.4|290
1635826500000|2021-11-02 04:15:00|12384.7|12383.4|12385.8|12383.7|12386.3|12384.6|12384.7|12383|135
1635826800000|2021-11-02 04:20:00|12385.9|12383.8|12384.8|12382.7|12386|12384.3|12384|12382.4|196
1635827100000|2021-11-02 04:25:00|12384.7|12382.6|12383.7|12381.6|12385.2|12383.4|12382.6|12381.1|207
1635827400000|2021-11-02 04:30:00|12383.6|12381.5|12384.8|12383.5|12386.4|12384.9|12383.1|12381.4|330
1635827700000|2021-11-02 04:35:00|12384.9|12383.6|12384.8|12383.5|12386.6|12385|12383.3|12381.7|360
1635828000000|2021-11-02 04:40:00|12384.9|12383.6|12385.3|12383.2|12385.8|12384.2|12382.3|12380.8|408
1635828300000|2021-11-02 04:45:00|12385|12383.7|12383.3|12382|12386.4|12384.7|12383.1|12381.5|245
1635828600000|2021-11-02 04:50:00|12383.4|12382.1|12383.3|12381.2|12384.3|12382.6|12382.4|12381|192
1635828900000|2021-11-02 04:55:00|12383.4|12381.3|12384.4|12382.3|12385|12383.5|12382.1|12380.7|252
1635829200000|2021-11-02 05:00:00|12384.3|12382.2|12386|12384.7|12386.2|12384.9|12383.3|12381.8|405
1635829500000|2021-11-02 05:05:00|12385.7|12384.4|12384.1|12382.8|12386.5|12385|12381.4|12379.7|458
1635829800000|2021-11-02 05:10:00|12384|12382.7|12382.5|12381.2|12385.2|12383.7|12382|12380.1|214
1635830100000|2021-11-02 05:15:00|12382.6|12381.3|12384.9|12383.6|12386.3|12385|12382.6|12381.1|275
1635830400000|2021-11-02 05:20:00|12384.8|12383.5|12384.3|12383|12386|12384.4|12383.9|12382.3|334
1635830700000|2021-11-02 05:25:00|12384.7|12382.6|12383.6|12381.5|12385.6|12384.2|12382.3|12381|297
1635831000000|2021-11-02 05:30:00|12383.7|12381.6|12383.4|12381.3|12384.9|12383.5|12382.1|12380.6|299
1635831300000|2021-11-02 05:35:00|12383.3|12381.2|12384.3|12383|12385.9|12384|12380.5|12379.2|348
1635831600000|2021-11-02 05:40:00|12384|12382.7|12386.8|12385.5|12387.6|12386.2|12383.5|12381.8|478
1635831900000|2021-11-02 05:45:00|12387|12385.7|12388.8|12387.5|12389.5|12388|12386.8|12385.2|329
1635832200000|2021-11-02 05:50:00|12388.7|12387.4|12388.6|12387.3|12389.8|12388|12387.7|12386.4|262
1635832500000|2021-11-02 05:55:00|12388.7|12387.4|12390|12388.7|12390.2|12388.9|12388.6|12387.3|240
1635832800000|2021-11-02 06:00:00|12390.1|12388.8|12395.2|12393.9|12395.2|12393.9|12389.9|12388.3|445
1635833100000|2021-11-02 06:05:00|12395.1|12393.8|12396.7|12395.4|12397.8|12396.5|12395.1|12393.8|412
1635833400000|2021-11-02 06:10:00|12396.6|12395.3|12397|12395.7|12398.2|12396.5|12396|12394.3|267
1635833700000|2021-11-02 06:15:00|12397.1|12395.8|12396.2|12394.9|12397.3|12395.8|12393.9|12392.4|334
1635834000000|2021-11-02 06:20:00|12396.1|12394.8|12397|12394.9|12397.3|12395.7|12394.2|12392.7|275
1635834300000|2021-11-02 06:25:00|12396.7|12395.4|12396.7|12394.6|12397.9|12396.2|12396.5|12394.5|248
1635834600000|2021-11-02 06:30:00|12396.8|12394.7|12397.2|12395.1|12397.9|12396.5|12396.1|12394.4|268
1635834900000|2021-11-02 06:35:00|12397.1|12395|12396.2|12394.9|12397.2|12395.2|12394.8|12393|256
1635835200000|2021-11-02 06:40:00|12396.3|12395|12395.1|12393|12397.4|12395.7|12394.9|12392.8|284
1635835500000|2021-11-02 06:45:00|12395.2|12393.1|12394.1|12392|12395.8|12394.2|12392.7|12391.4|223
1635835800000|2021-11-02 06:50:00|12394.2|12392.1|12391.5|12389.4|12394.2|12392.1|12390.2|12388.9|359
1635836100000|2021-11-02 06:55:00|12391.4|12389.3|12394.9|12392.8|12395.2|12393.7|12391.4|12389.3|194
1635836400000|2021-11-02 07:00:00|12395|12392.9|12396.4|12394.3|12397.4|12396|12392.9|12391.2|423
1635836700000|2021-11-02 07:05:00|12396.5|12394.4|12394.7|12393.4|12396.5|12394.7|12393.1|12391.7|346
1635837000000|2021-11-02 07:10:00|12394.6|12393.3|12392.2|12390.9|12395.1|12393.4|12392.1|12390.8|246
1635837300000|2021-11-02 07:15:00|12392.3|12391|12392|12390.7|12393.7|12392.4|12390.1|12388.7|360
1635837600000|2021-11-02 07:20:00|12391.9|12390.6|12391.1|12389.8|12393|12391.5|12390.2|12388.7|523
1635837900000|2021-11-02 07:25:00|12391|12389.7|12394.3|12393|12395|12393.4|12391|12389.5|414
1635838200000|2021-11-02 07:30:00|12394.2|12392.9|12391.3|12390|12394.2|12392.9|12390.8|12389.2|320
1635838500000|2021-11-02 07:35:00|12391.2|12389.9|12392.6|12390.5|12394.6|12393.1|12389.9|12388.5|333
1635838800000|2021-11-02 07:40:00|12392.7|12390.6|12392.3|12391|12393.5|12391.9|12390.7|12389|355
1635839100000|2021-11-02 07:45:00|12392.4|12391.1|12391.3|12389.2|12393.5|12391.8|12390.2|12388.9|223
1635839400000|2021-11-02 07:50:00|12391|12389.7|12386.8|12385.5|12391.1|12389.8|12385.9|12384.5|385
1635839700000|2021-11-02 07:55:00|12386.9|12385.6|12388.3|12387|12389.8|12388.1|12386|12384.4|420
1635840000000|2021-11-02 08:00:00|12387.8|12386.5|12391.5|12390.2|12392.6|12391|12386.8|12385.2|499
1635840300000|2021-11-02 08:05:00|12391.6|12390.3|12396.3|12394.2|12396.5|12394.8|12390|12388.3|444
1635840600000|2021-11-02 08:10:00|12396.4|12394.3|12395.9|12393.8|12397.4|12395.6|12393.4|12391.8|470
1635840900000|2021-11-02 08:15:00|12396|12393.9|12397.2|12395.9|12399.8|12398.2|12395.7|12393.8|375
1635841200000|2021-11-02 08:20:00|12397.1|12395.8|12397.9|12396.6|12398.8|12397.2|12395.3|12393.9|396
1635841500000|2021-11-02 08:25:00|12397.8|12396.5|12393.8|12392.5|12398.1|12396.5|12393.2|12391.6|436
1635841800000|2021-11-02 08:30:00|12393.9|12392.6|12397.5|12395.4|12397.6|12395.9|12393.1|12391.4|512
1635842100000|2021-11-02 08:35:00|12397.4|12395.3|12398.5|12397.2|12399.1|12397.5|12396.8|12395.3|398
1635842400000|2021-11-02 08:40:00|12398.6|12397.3|12397.1|12395.8|12399.1|12397.4|12395.9|12394.4|406
1635842700000|2021-11-02 08:45:00|12397|12395.7|12397.8|12396.5|12399.7|12398|12395.6|12393.9|481
1635843000000|2021-11-02 08:50:00|12397.9|12396.6|12404.5|12402.4|12404.8|12403.1|12397.1|12395.4|410
1635843300000|2021-11-02 08:55:00|12404.1|12402.8|12406.3|12405|12406.9|12405.6|12402.3|12400.6|444
1635843600000|2021-11-02 09:00:00|12406.4|12405.1|12408.8|12406.7|12409|12407.2|12406.1|12404.5|518
1635843900000|2021-11-02 09:05:00|12408.7|12406.6|12406.5|12405.2|12409.2|12407.9|12406.1|12404.7|441
1635844200000|2021-11-02 09:10:00|12406.8|12404.7|12405.2|12403.1|12408.3|12406.4|12403|12401.6|434
1635844500000|2021-11-02 09:15:00|12405.1|12403|12402.9|12401.6|12405.1|12403.5|12400.3|12398.7|476
1635844800000|2021-11-02 09:20:00|12402.8|12401.5|12399.5|12397.4|12403.1|12401.7|12398.4|12396.6|298
1635845100000|2021-11-02 09:25:00|12399.1|12397.8|12401.3|12399.2|12401.8|12400.1|12399.1|12397.7|297
1635845400000|2021-11-02 09:30:00|12401.2|12399.1|12401.4|12400.1|12403.5|12401.9|12400.1|12398.3|346
1635845700000|2021-11-02 09:35:00|12401.3|12400|12401.2|12399.1|12402.4|12400.8|12400|12398.4|262
1635846000000|2021-11-02 09:40:00|12400.8|12399.5|12406.9|12405.6|12407.9|12406.6|12400.7|12399.1|329
1635846300000|2021-11-02 09:45:00|12407.1|12405.8|12405.9|12403.8|12408.5|12407|12404.6|12403|401
1635846600000|2021-11-02 09:50:00|12406|12403.9|12406.2|12404.1|12406.9|12405.5|12405.3|12403.7|271
1635846900000|2021-11-02 09:55:00|12406.3|12404.2|12405.5|12404.2|12406.7|12404.9|12404.1|12402.3|319
1635847200000|2021-11-02 10:00:00|12405.6|12404.3|12405.3|12404|12406.7|12405.4|12404.2|12402.1|294
1635847500000|2021-11-02 10:05:00|12405.2|12403.9|12408.8|12406.7|12409.3|12407.5|12405.2|12403.6|255
1635847800000|2021-11-02 10:10:00|12408.7|12406.6|12408.7|12406.6|12409.5|12407.9|12407.7|12405.9|317
1635848100000|2021-11-02 10:15:00|12408.8|12406.7|12408.6|12406.5|12409.5|12407.9|12406.1|12404.8|350
1635848400000|2021-11-02 10:20:00|12408.5|12406.4|12407|12405.7|12408.6|12406.6|12406.1|12404.8|262
1635848700000|2021-11-02 10:25:00|12407.4|12405.3|12414.2|12412.1|12415.6|12413.5|12406.4|12404.8|377
1635849000000|2021-11-02 10:30:00|12414.3|12412.2|12415.2|12413.1|12415.7|12414.1|12413.1|12411.6|387
1635849300000|2021-11-02 10:35:00|12414.7|12413.4|12417|12414.9|12419.1|12417.4|12414.5|12413.1|348
1635849600000|2021-11-02 10:40:00|12416.7|12415.4|12411.6|12410.3|12417.3|12415.7|12410.7|12409|403
1635849900000|2021-11-02 10:45:00|12412.1|12410|12411.8|12409.7|12412.6|12410.9|12409.2|12407.4|366
1635850200000|2021-11-02 10:50:00|12411.3|12410|12406.9|12405.6|12411.3|12410|12406.5|12405.2|241
1635850500000|2021-11-02 10:55:00|12406.7|12405.4|12406|12404.7|12407.8|12406.2|12405.7|12404|283
1635850800000|2021-11-02 11:00:00|12406.5|12405.2|12406.9|12405.6|12407.7|12406|12405.9|12404.3|280
1635851100000|2021-11-02 11:05:00|12407|12405.7|12406.6|12405.3|12408.9|12407.1|12405.9|12404.2|285
1635851400000|2021-11-02 11:10:00|12406.7|12405.4|12408.4|12407.1|12408.8|12407.1|12405.8|12404.2|262
1635851700000|2021-11-02 11:15:00|12408.3|12407|12414.6|12413.3|12417.3|12415.7|12408.3|12407|480
1635852000000|2021-11-02 11:20:00|12414.8|12413.5|12414.4|12413.1|12415.8|12414.3|12411.3|12409.7|408
1635852300000|2021-11-02 11:25:00|12414.5|12413.2|12410.8|12408.7|12416|12414.7|12408.8|12407.1|483
1635852600000|2021-11-02 11:30:00|12410.6|12408.5|12412.5|12410.4|12413.5|12412|12408.4|12406.6|387
1635852900000|2021-11-02 11:35:00|12412.4|12410.3|12414.6|12413.3|12415.9|12414.3|12412.1|12410.3|321
1635853200000|2021-11-02 11:40:00|12414.7|12413.4|12413.4|12411.3|12414.7|12413.4|12411.4|12409.8|285
1635853500000|2021-11-02 11:45:00|12413.5|12411.4|12411.5|12410.2|12414.8|12413.1|12409.6|12408.3|530
1635853800000|2021-11-02 11:50:00|12411.4|12410.1|12410.9|12408.8|12412.1|12410.5|12409.7|12408.3|372
1635854100000|2021-11-02 11:55:00|12411|12408.9|12406.3|12405|12411|12409.1|12405.2|12403.7|538
1635854400000|2021-11-02 12:00:00|12406.1|12404.8|12406.2|12404.9|12406.8|12405.3|12401.4|12399.6|682
1635854700000|2021-11-02 12:05:00|12406.1|12404.8|12407.1|12405.8|12409|12407|12405.1|12403.5|499
1635855000000|2021-11-02 12:10:00|12407.2|12405.9|12402.2|12400.9|12408.9|12407.3|12402.1|12400.2|494
1635855300000|2021-11-02 12:15:00|12401.9|12400.6|12405.5|12404.2|12407.5|12406.2|12401.7|12400.4|410
1635855600000|2021-11-02 12:20:00|12405.1|12403.8|12405.4|12404.1|12407.5|12406.2|12403.8|12402.4|402
1635855900000|2021-11-02 12:25:00|12405.3|12404|12405.9|12403.8|12407.9|12406.3|12403.4|12401.9|388
1635856200000|2021-11-02 12:30:00|12405.8|12403.7|12396.8|12395.5|12406.1|12404.4|12396.6|12395.3|519
1635856500000|2021-11-02 12:35:00|12396.9|12395.6|12401.1|12399.8|12404.1|12402.4|12395.7|12394|645
1635856800000|2021-11-02 12:40:00|12401.2|12399.9|12405.8|12404.5|12407.7|12405.9|12400.4|12398.9|691
1635857100000|2021-11-02 12:45:00|12405.7|12404.4|12401.8|12400.5|12406.5|12404.9|12401.6|12400.1|552
1635857400000|2021-11-02 12:50:00|12401.9|12400.6|12402|12400.7|12405|12403.3|12401.7|12400.2|529
1635857700000|2021-11-02 12:55:00|12401.9|12400.6|12397.4|12396.1|12403.5|12401.9|12397.2|12395.9|500
1635858000000|2021-11-02 13:00:00|12397.6|12396.3|12394.5|12393.2|12400.7|12399.4|12394|12392.7|571
1635858300000|2021-11-02 13:05:00|12394.7|12393.4|12400|12398.7|12400.6|12399.3|12394.3|12393|394
1635858600000|2021-11-02 13:10:00|12400.1|12398.8|12401.2|12399.9|12404.1|12402.8|12399|12397.6|443
1635858900000|2021-11-02 13:15:00|12400.8|12399.5|12401.8|12400.5|12408.5|12407.2|12399.9|12398.3|676
1635859200000|2021-11-02 13:20:00|12401.9|12400.6|12408.1|12406.8|12408.6|12407.3|12401|12399.7|608
1635859500000|2021-11-02 13:25:00|12408|12406.7|12403|12401.7|12408.4|12407|12401.1|12399.8|546
1635859800000|2021-11-02 13:30:00|12402.8|12401.5|12404.6|12402.5|12405.8|12404.5|12400.5|12398.8|841
1635860100000|2021-11-02 13:35:00|12403.6|12402.3|12401.3|12400|12403.8|12402.5|12400.9|12399.6|589
1635860400000|2021-11-02 13:40:00|12401.7|12400.4|12403.7|12402.4|12405.5|12404.2|12401.7|12400.4|667
1635860700000|2021-11-02 13:45:00|12403.8|12402.5|12403|12401.7|12405.7|12404.4|12399|12397.4|506
1635861000000|2021-11-02 13:50:00|12403.3|12402|12399.8|12398.5|12405.7|12404.1|12398.1|12396.1|548
1635861300000|2021-11-02 13:55:00|12399.7|12398.4|12400.8|12399.5|12405.7|12404.4|12399.1|12397.5|599
1635861600000|2021-11-02 14:00:00|12400.9|12399.6|12400.7|12399.4|12404.1|12402.6|12399.8|12398.5|536
1635861900000|2021-11-02 14:05:00|12400.8|12399.5|12395.4|12394.1|12402.8|12401.5|12394.4|12392.7|688
1635862200000|2021-11-02 14:10:00|12395.9|12394.6|12399|12397.7|12402.2|12400.8|12395.7|12394.1|638
1635862500000|2021-11-02 14:15:00|12399.1|12397.8|12399.9|12398.6|12400.6|12399.3|12397.2|12395.9|536
1635862800000|2021-11-02 14:20:00|12399.7|12398.4|12400.3|12399|12402.7|12401.4|12398.7|12397.2|472
1635863100000|2021-11-02 14:25:00|12400.2|12398.9|12398.4|12397.1|12402.7|12401.4|12394.9|12393.4|670
1635863400000|2021-11-02 14:30:00|12398.5|12397.2|12398.1|12396|12400.8|12399.4|12396.7|12395.3|494
1635863700000|2021-11-02 14:35:00|12398|12395.9|12396.2|12394.9|12400.9|12399.2|12394.8|12393.4|590
1635864000000|2021-11-02 14:40:00|12395.9|12394.6|12403.6|12401.5|12404.4|12402.8|12394.3|12393|682
1635864300000|2021-11-02 14:45:00|12403.5|12401.4|12402.1|12400.8|12404|12402.7|12399.8|12398|584
1635864600000|2021-11-02 14:50:00|12402.2|12400.9|12403.2|12401.1|12404.3|12402.9|12399.4|12397.8|491
1635864900000|2021-11-02 14:55:00|12402.9|12401.6|12400.1|12398.8|12405.5|12403.9|12400.1|12398.5|736
1635865200000|2021-11-02 15:00:00|12400.2|12398.9|12393.3|12392|12400.2|12398.9|12392.9|12391.1|583
1635865500000|2021-11-02 15:05:00|12393.1|12391.8|12397.9|12396.6|12398.7|12397.1|12392.8|12391|529
1635865800000|2021-11-02 15:10:00|12398|12396.7|12395.9|12394.6|12401.3|12399.5|12395.3|12393.5|611
1635866100000|2021-11-02 15:15:00|12396|12394.7|12392.7|12391.4|12397.6|12395.6|12388.3|12386.5|580
1635866400000|2021-11-02 15:20:00|12392.8|12391.5|12397.4|12396.1|12398.2|12396.4|12390.7|12389|609
1635866700000|2021-11-02 15:25:00|12397.3|12396|12392.6|12390.5|12399.6|12398|12391.9|12390.3|624
1635867000000|2021-11-02 15:30:00|12392.5|12390.4|12395.3|12394|12395.9|12394.2|12391.3|12389.7|484
1635867300000|2021-11-02 15:35:00|12395.4|12394.1|12396.9|12394.8|12399.4|12397.9|12394.7|12393.3|581
1635867600000|2021-11-02 15:40:00|12396.6|12395.3|12394.9|12393.6|12397.7|12396.4|12394.5|12393|395
1635867900000|2021-11-02 15:45:00|12395|12393.7|12401.9|12400.6|12402.7|12400.9|12394.3|12392.5|618
1635868200000|2021-11-02 15:50:00|12402.5|12400.4|12410.4|12409.1|12411.9|12410.2|12401.9|12400.1|594
1635868500000|2021-11-02 15:55:00|12410.5|12409.2|12420.3|12419|12425.8|12423.9|12410.4|12409.1|1024
1635868800000|2021-11-02 16:00:00|12420.2|12418.9|12418.3|12417|12424.1|12422.5|12418.2|12416.9|636
1635869100000|2021-11-02 16:05:00|12418.5|12417.2|12417.4|12415.3|12419.3|12417.5|12415.1|12413.4|403
1635869400000|2021-11-02 16:10:00|12417.3|12415.2|12417.4|12416.1|12421|12419|12416.2|12414.4|431
1635869700000|2021-11-02 16:15:00|12417.3|12416|12412.9|12411.6|12417.4|12416.1|12412|12410.3|358
1635870000000|2021-11-02 16:20:00|12413|12411.7|12412.2|12410.9|12413.2|12411.7|12412|12410.3|318
1635870300000|2021-11-02 16:25:00|12412.6|12410.5|12412.7|12411.4|12413.2|12411.6|12410|12408.1|355
1635870600000|2021-11-02 16:30:00|12412.8|12411.5|12414|12411.9|12414.4|12412.8|12412|12410.3|453
1635870900000|2021-11-02 16:35:00|12413.9|12411.8|12413.9|12411.8|12417.5|12415.9|12412.4|12410.3|475
1635871200000|2021-11-02 16:40:00|12413.6|12411.5|12415.6|12413.5|12416.5|12414.9|12412.2|12410.5|413
1635871500000|2021-11-02 16:45:00|12415.7|12413.6|12416.3|12415|12416.5|12415|12412.3|12410.6|388
1635871800000|2021-11-02 16:50:00|12416.2|12414.9|12416.6|12414.5|12418.9|12416.9|12415.7|12414|361
1635872100000|2021-11-02 16:55:00|12417.2|12415.1|12416.9|12414.8|12419.6|12418|12416.4|12414.7|283
1635872400000|2021-11-02 17:00:00|12416.8|12414.7|12412.9|12411.6|12418.2|12416.9|12412.7|12411.2|350
1635872700000|2021-11-02 17:05:00|12413|12411.7|12413.4|12412.1|12415|12413.2|12410.7|12409.2|319
1635873000000|2021-11-02 17:10:00|12413.3|12412|12410.7|12409.4|12413.4|12412.1|12410.5|12408.8|288
1635873300000|2021-11-02 17:15:00|12411.3|12410|12408.4|12407.1|12411.6|12410|12407|12405.4|243
1635873600000|2021-11-02 17:20:00|12408.3|12407|12407.1|12405|12409.5|12407.9|12406.9|12405|334
1635873900000|2021-11-02 17:25:00|12407.2|12405.1|12404.6|12402.5|12408.8|12407.1|12403.2|12401.7|371
1635874200000|2021-11-02 17:30:00|12404.7|12402.6|12403.7|12402.4|12404.8|12403.2|12402.7|12401|321
1635874500000|2021-11-02 17:35:00|12403.6|12402.3|12402.9|12401.6|12404.6|12403.1|12401.3|12399.9|276
1635874800000|2021-11-02 17:40:00|12403|12401.7|12402.9|12400.8|12403.6|12402|12402.1|12400.8|208
1635875100000|2021-11-02 17:45:00|12402.5|12401.2|12403.3|12402|12403.7|12402.3|12401.8|12400.5|210
1635875400000|2021-11-02 17:50:00|12403.2|12401.9|12401.1|12399.8|12403.4|12401.9|12401|12399.6|394
1635875700000|2021-11-02 17:55:00|12401.2|12399.9|12402.1|12400.8|12402.6|12401.1|12400.9|12399.6|271
1635876000000|2021-11-02 18:00:00|12402|12400.7|12405.5|12404.2|12406.2|12404.9|12401.9|12400.2|385
1635876300000|2021-11-02 18:05:00|12405.6|12404.3|12407.5|12406.2|12408.6|12407.1|12405.3|12404|259
1635876600000|2021-11-02 18:10:00|12407.4|12406.1|12406.9|12405.6|12407.7|12406.4|12405.4|12404.1|213
1635876900000|2021-11-02 18:15:00|12406.4|12405.1|12405.5|12404.2|12407.3|12405.7|12405.2|12403.9|255
1635877200000|2021-11-02 18:20:00|12405.4|12404.1|12406.1|12404.8|12406.9|12405.6|12405.1|12403.8|148
1635877500000|2021-11-02 18:25:00|12406|12404.7|12406.3|12405|12407.3|12405.6|12405.1|12403.8|283
1635877800000|2021-11-02 18:30:00|12406.4|12405.1|12407.1|12405.8|12407.4|12405.8|12404.8|12403.1|248
1635878100000|2021-11-02 18:35:00|12407|12405.7|12405.3|12404|12407.4|12405.9|12404.9|12403.6|216
1635878400000|2021-11-02 18:40:00|12405.4|12404.1|12405.6|12404.3|12405.9|12404.6|12404.4|12403|194
1635878700000|2021-11-02 18:45:00|12405.4|12404.1|12402.1|12400.8|12405.6|12404.3|12402|12400.5|213
1635879000000|2021-11-02 18:50:00|12402.2|12400.9|12402|12400.7|12403.5|12401.7|12401.3|12399.7|188
1635879300000|2021-11-02 18:55:00|12402.1|12400.8|12408.5|12407.2|12409.7|12407.7|12402.1|12400.6|449
1635879600000|2021-11-02 19:00:00|12408.4|12407.1|12405.2|12403.9|12409|12407.2|12404.2|12402.5|338
1635879900000|2021-11-02 19:05:00|12405.3|12404|12405.3|12404|12405.5|12404.2|12402.1|12400.8|399
1635880200000|2021-11-02 19:10:00|12405.7|12403.6|12405.2|12403.9|12406.3|12404.9|12402.9|12401.3|282
1635880500000|2021-11-02 19:15:00|12405.1|12403.8|12401.3|12400|12407.2|12405.5|12401|12399.4|536
1635880800000|2021-11-02 19:20:00|12401.4|12400.1|12401.4|12400.1|12402.4|12400.8|12399.7|12398.1|261
1635881100000|2021-11-02 19:25:00|12401.3|12400|12403.8|12402.5|12404.4|12402.9|12401.3|12400|316
1635881400000|2021-11-02 19:30:00|12403.9|12402.6|12405.2|12403.9|12406.3|12405|12403.7|12402.1|262
1635881700000|2021-11-02 19:35:00|12405.9|12404.6|12406.8|12405.5|12407.3|12405.9|12404.8|12403.5|220
1635882000000|2021-11-02 19:40:00|12406.7|12405.4|12405.1|12403.8|12406.9|12405.6|12404|12402.5|389
1635882300000|2021-11-02 19:45:00|12405.2|12403.9|12402.9|12401.6|12405.5|12403.9|12400.7|12399.4|484
1635882600000|2021-11-02 19:50:00|12402.8|12401.5|12405.2|12403.9|12407.7|12405.9|12402.8|12401.3|597
1635882900000|2021-11-02 19:55:00|12405.1|12403.8|12402.1|12400.8|12406.7|12405.3|12402|12400.4|470
1635883200000|2021-11-02 20:00:00|12402.5|12400.4|12404.3|12402.2|12404.6|12402.5|12401.1|12399.4|377
1635883500000|2021-11-02 20:05:00|12404.2|12402.1|12403.3|12401.2|12404.5|12402.4|12402.5|12400.7|228
1635883800000|2021-11-02 20:10:00|12402.8|12401.5|12407.9|12405.8|12408.2|12406.5|12402.7|12401|213
1635884100000|2021-11-02 20:15:00|12407.8|12405.7|12406|12403.9|12408.2|12406.5|12405.6|12403.7|178
1635884400000|2021-11-02 20:20:00|12405.8|12403.7|12407.8|12405.7|12407.8|12405.7|12404.2|12402.3|144
1635884700000|2021-11-02 20:25:00|12407.9|12405.8|12408.4|12406.3|12409.1|12407|12407.1|12405.4|95
1635885000000|2021-11-02 20:30:00|12408.3|12406.2|12405.7|12403.6|12408.3|12406.2|12405.4|12403.3|113
1635885300000|2021-11-02 20:35:00|12405.6|12403.5|12407.1|12405|12407.4|12405.5|12405.1|12403.2|125
1635885600000|2021-11-02 20:40:00|12407|12404.9|12407.9|12405.8|12408|12405.9|12406.1|12404.3|131
1635885900000|2021-11-02 20:45:00|12407.8|12405.7|12410.7|12408.6|12411.1|12409|12407.6|12405.5|198
1635886200000|2021-11-02 20:50:00|12410.8|12408.7|12411.5|12409.4|12411.7|12409.6|12408.6|12406.5|267
1635886500000|2021-11-02 20:55:00|12411.4|12409.3|12413.6|12406.6|12414.3|12409.5|12407.6|12400.6|444
1635886800000|2021-11-02 21:00:00|12415.3|12408.3|12413.8|12409.7|12417.9|12410.9|12413.1|12406.1|56
1635887100000|2021-11-02 21:05:00|12414|12409.8|12414.1|12409.6|12415.1|12410|12413.6|12409.1|59
1635887400000|2021-11-02 21:10:00|12414.4|12409.2|12415.3|12408.3|12415.6|12409.8|12413.4|12406.5|118
1635887700000|2021-11-02 21:15:00|12415.4|12408.8|12414.1|12409.3|12415.5|12409.5|12413.4|12407.1|103
1635888000000|2021-11-02 21:20:00|12413.3|12408.9|12413.8|12409|12415.5|12410.2|12412.1|12406.8|120
1635888300000|2021-11-02 21:25:00|12413|12408.7|12414.3|12407.3|12415.6|12410.4|12403.4|12396.4|206
1635888600000|2021-11-02 21:30:00|12413.7|12406.7|12414.7|12407.7|12415|12408|12412.2|12405.5|116
1635888900000|2021-11-02 21:35:00|12414.3|12407.4|12412.7|12405.7|12414.6|12407.8|12412.7|12405.7|91
1635889200000|2021-11-02 21:40:00|12413.2|12406.2|12413.7|12406.7|12414.5|12407.9|12413|12406|107
1635889500000|2021-11-02 21:45:00|12413.9|12406.9|12412.9|12405.9|12414.5|12407.5|12412.5|12405.5|107
1635889800000|2021-11-02 21:50:00|12414.5|12407.5|12409.7|12402.7|12414.5|12407.5|12407.5|12400.5|133
1635890100000|2021-11-02 21:55:00|12409.6|12402.6|12409|12402|12413|12406|12405.3|12398.3|271
1635890400000|2021-11-02 22:00:00|12409.7|12402.7|12409.6|12405.3|12412.9|12406.6|12407.9|12400.9|462
1635890700000|2021-11-02 22:05:00|12410.2|12405|12409.5|12407.4|12411.5|12408.2|12407.2|12401.4|434
1635891000000|2021-11-02 22:10:00|12409.6|12407.5|12409.5|12407.4|12410.3|12407.6|12409|12405.9|212
1635891300000|2021-11-02 22:15:00|12409.6|12407.5|12411.1|12409|12411.4|12409.3|12409.4|12406.6|106
1635891600000|2021-11-02 22:20:00|12411.2|12409.1|12411|12408.9|12411.2|12409.1|12410.5|12408.1|96
1635891900000|2021-11-02 22:25:00|12410.9|12408.8|12411.2|12409.1|12411.4|12409.3|12410.7|12408.6|82
1635892200000|2021-11-02 22:30:00|12411.1|12409|12411.5|12409.4|12411.8|12409.7|12411|12408.9|84
1635892500000|2021-11-02 22:35:00|12411.6|12409.5|12411.8|12409.7|12412.2|12410.1|12411.4|12409.4|82
1635892800000|2021-11-02 22:40:00|12411.7|12409.6|12411.8|12409.7|12412.5|12410.4|12411.7|12409.6|77
1635893100000|2021-11-02 22:45:00|12411.7|12409.6|12411.9|12409.8|12412.3|12410.2|12411.4|12409.6|58
1635893400000|2021-11-02 22:50:00|12412|12409.9|12412.6|12410.5|12412.8|12410.7|12411.8|12409.7|63
1635893700000|2021-11-02 22:55:00|12412.5|12410.4|12411|12408.9|12412.9|12410.8|12410.6|12408.7|143
1635894000000|2021-11-02 23:00:00|12410.8|12408.7|12411.1|12409|12412.1|12410|12409|12406.9|104
1635894300000|2021-11-02 23:05:00|12410.7|12409.4|12410.3|12408.2|12411.2|12409.4|12410.1|12408.1|187
1635894600000|2021-11-02 23:10:00|12410.4|12408.3|12411.7|12409.6|12411.8|12409.7|12410.2|12408.1|80
1635894900000|2021-11-02 23:15:00|12411.6|12409.5|12412.6|12410.5|12412.7|12410.9|12411|12408.9|110
1635895200000|2021-11-02 23:20:00|12412.5|12410.4|12412.6|12410.5|12412.7|12410.9|12412.1|12410.4|46
1635895500000|2021-11-02 23:25:00|12412.5|12410.4|12412|12409.9|12412.6|12410.5|12411.1|12409.4|53
1635895800000|2021-11-02 23:30:00|12412.1|12410|12412|12409.9|12412.2|12410.4|12411.3|12409.4|77
1635896100000|2021-11-02 23:35:00|12411.9|12409.8|12411.7|12409.6|12412|12410|12411.3|12409.5|73
1635896400000|2021-11-02 23:40:00|12411.3|12410|12410.9|12408.8|12412.2|12410.3|12410.4|12408.5|100
1635896700000|2021-11-02 23:45:00|12411|12408.9|12410.4|12408.3|12411.2|12409.5|12409.9|12408.2|80
1635897000000|2021-11-02 23:50:00|12410.5|12408.4|12411.3|12409.2|12413.5|12411.4|12410|12408.2|177
1635897300000|2021-11-02 23:55:00|12411.2|12409.1|12409|12406.9|12411.7|12409.6|12408.4|12406.7|137
1635897600000|2021-11-03 00:00:00|12408.9|12406.8|12410.5|12409.2|12411.8|12410|12408.9|12406.8|182
1635897900000|2021-11-03 00:05:00|12410.6|12409.3|12413.4|12411.3|12413.4|12411.7|12408.9|12407.2|182
1635898200000|2021-11-03 00:10:00|12413.3|12411.2|12413.8|12411.7|12413.8|12411.7|12411.9|12410.3|118
1635898500000|2021-11-03 00:15:00|12413.7|12411.6|12413.7|12412.4|12415.8|12414|12413.4|12411.6|202
1635898800000|2021-11-03 00:20:00|12413.6|12412.3|12414.9|12412.8|12415|12413.2|12412|12410.2|143
1635899100000|2021-11-03 00:25:00|12415|12412.9|12418.3|12417|12420.4|12418.7|12414.8|12412.7|243
1635899400000|2021-11-03 00:30:00|12418.4|12417.1|12419|12417.7|12419.8|12418.1|12417.7|12416|178
1635899700000|2021-11-03 00:35:00|12418.9|12417.6|12419.3|12417.2|12420|12418.3|12418.3|12416.6|178
1635900000000|2021-11-03 00:40:00|12419|12417.7|12418.9|12417.6|12420|12418.7|12418.3|12416.6|181
1635900300000|2021-11-03 00:45:00|12419|12417.7|12415.9|12413.8|12419.6|12417.9|12415.7|12413.6|192
1635900600000|2021-11-03 00:50:00|12415.8|12413.7|12415.5|12413.4|12416.6|12414.9|12415.2|12413.3|185
1635900900000|2021-11-03 00:55:00|12415.4|12413.3|12415.6|12413.5|12415.7|12413.9|12414.4|12412.5|184
1635901200000|2021-11-03 01:00:00|12415.5|12413.4|12411.6|12409.5|12416.4|12414.8|12410.8|12409.3|441
1635901500000|2021-11-03 01:05:00|12411.5|12409.4|12410.8|12408.7|12412.4|12410.6|12410.2|12408.1|311
1635901800000|2021-11-03 01:10:00|12410.9|12408.8|12409.4|12407.3|12412.2|12410.2|12408.6|12406.7|204
1635902100000|2021-11-03 01:15:00|12409.3|12407.2|12407|12404.9|12409.9|12408|12405.8|12404.1|309
1635902400000|2021-11-03 01:20:00|12407.1|12405|12410.5|12408.4|12410.6|12409|12406.7|12404.9|286
1635902700000|2021-11-03 01:25:00|12410.4|12408.3|12413.6|12411.5|12415.7|12413.9|12410.1|12408|312
1635903000000|2021-11-03 01:30:00|12413.4|12411.3|12413.8|12412.5|12414.8|12412.7|12412.6|12410.8|242
1635903300000|2021-11-03 01:35:00|12413.9|12412.6|12412|12410.7|12414.3|12412.6|12410.6|12409|267
1635903600000|2021-11-03 01:40:00|12411.9|12410.6|12413.2|12411.1|12414|12412.3|12411.9|12410.3|167
1635903900000|2021-11-03 01:45:00|12413.3|12411.2|12416.9|12415.6|12417.3|12415.7|12412.6|12411.1|231
1635904200000|2021-11-03 01:50:00|12417|12414.9|12418|12415.9|12419.2|12417.4|12416|12414.4|259
1635904500000|2021-11-03 01:55:00|12417.8|12415.7|12417.4|12416.1|12419.4|12417.7|12417.2|12415.5|259
1635904800000|2021-11-03 02:00:00|12417.5|12416.2|12419.9|12417.8|12420.6|12418.9|12417.4|12416.1|189
1635905100000|2021-11-03 02:05:00|12419.8|12417.7|12420.3|12418.2|12420.3|12418.5|12418.2|12416.2|193
1635905400000|2021-11-03 02:10:00|12420.4|12418.3|12422.2|12420.1|12422.6|12421.1|12419.4|12417.5|237
1635905700000|2021-11-03 02:15:00|12422.3|12420.2|12422.8|12420.7|12423.1|12421.5|12421.5|12419.9|150
1635906000000|2021-11-03 02:20:00|12422.7|12420.6|12419.9|12418.6|12422.7|12421|12419.7|12417.9|162
1635906300000|2021-11-03 02:25:00|12420|12418.7|12421.8|12419.7|12422.5|12420.4|12419.7|12418.1|132
1635906600000|2021-11-03 02:30:00|12421.9|12419.8|12421.7|12419.6|12422.4|12420.7|12419.4|12417.6|208
1635906900000|2021-11-03 02:35:00|12421.8|12419.7|12420.8|12419.5|12422.7|12421.1|12420.8|12419|160
1635907200000|2021-11-03 02:40:00|12420.6|12419.3|12421.3|12420|12422.5|12420.4|12420.5|12418.8|189
1635907500000|2021-11-03 02:45:00|12421.4|12420.1|12419.8|12418.5|12421.9|12420.1|12419|12417.4|163
1635907800000|2021-11-03 02:50:00|12419.9|12418.6|12418.7|12416.6|12420.6|12419|12418.4|12416.6|182
1635908100000|2021-11-03 02:55:00|12418.3|12417|12420.1|12418.8|12420.7|12419|12416.3|12414.6|273
1635908400000|2021-11-03 03:00:00|12420.5|12418.4|12421.9|12420.6|12422.5|12420.8|12419.8|12417.8|315
1635908700000|2021-11-03 03:05:00|12422|12420.7|12420.9|12418.8|12422.5|12421.2|12419.4|12417.7|261
1635909000000|2021-11-03 03:10:00|12421|12418.9|12419.7|12417.6|12421.1|12419.3|12419.1|12417.3|192
1635909300000|2021-11-03 03:15:00|12419.1|12417.8|12420.2|12418.1|12420.6|12418.8|12418.6|12416.9|238
1635909600000|2021-11-03 03:20:00|12419.8|12418.5|12421.2|12419.9|12421.7|12420|12419.1|12417.2|169
1635909900000|2021-11-03 03:25:00|12421.3|12420|12419.1|12417.8|12421.5|12420|12418.6|12417|230
1635910200000|2021-11-03 03:30:00|12419.2|12417.9|12419.7|12418.4|12420.2|12418.6|12418.9|12417.3|195
1635910500000|2021-11-03 03:35:00|12419.8|12418.5|12420|12417.9|12421.9|12420.2|12419.6|12417.9|174
1635910800000|2021-11-03 03:40:00|12420.3|12418.2|12418.8|12416.7|12420.6|12418.8|12418|12416.3|202
1635911100000|2021-11-03 03:45:00|12418.7|12416.6|12419.9|12417.8|12420.1|12418.5|12418.7|12416.6|183
1635911400000|2021-11-03 03:50:00|12420|12417.9|12419.4|12418.1|12420.1|12418.3|12418.8|12417.1|147
1635911700000|2021-11-03 03:55:00|12419.5|12418.2|12418.7|12417.4|12420.5|12418.7|12418.6|12417|152
1635912000000|2021-11-03 04:00:00|12418.6|12417.3|12418|12415.9|12419.7|12417.9|12417.1|12415.4|208
1635912300000|2021-11-03 04:05:00|12418.1|12416|12415.2|12413.1|12418.1|12416.2|12414|12412.3|251
1635912600000|2021-11-03 04:10:00|12415.3|12413.2|12416.7|12414.6|12416.7|12414.9|12414.1|12412.4|177
1635912900000|2021-11-03 04:15:00|12416.3|12415|12417.6|12416.3|12417.6|12416.3|12415.7|12414.1|166
1635913200000|2021-11-03 04:20:00|12418.1|12416|12416.6|12415.3|12419.1|12417.3|12416.3|12414.8|218
1635913500000|2021-11-03 04:25:00|12416.7|12415.4|12416.8|12414.7|12417.7|12416|12415.6|12414|171
1635913800000|2021-11-03 04:30:00|12416.9|12414.8|12416.9|12414.8|12417.4|12415.7|12415.5|12414|180
1635914100000|2021-11-03 04:35:00|12416.8|12415.5|12417.7|12415.6|12417.7|12416|12415.8|12414.3|108
1635914400000|2021-11-03 04:40:00|12417.6|12415.5|12418.8|12416.7|12419.9|12418.2|12417.3|12415.4|164
1635914700000|2021-11-03 04:45:00|12418.9|12416.8|12419.2|12417.1|12419.3|12417.8|12418.1|12416.4|144
1635915000000|2021-11-03 04:50:00|12419.3|12417.2|12420|12418.7|12420.8|12419.1|12418.7|12417.1|116
1635915300000|2021-11-03 04:55:00|12419.9|12418.6|12419.6|12417.5|12420.8|12419.1|12418.9|12417.3|120
1635915600000|2021-11-03 05:00:00|12419.7|12417.6|12418.8|12417.5|12419.8|12418.4|12418.7|12417.1|168
1635915900000|2021-11-03 05:05:00|12418.7|12417.4|12420.7|12418.6|12420.8|12419.1|12418|12416.3|105
1635916200000|2021-11-03 05:10:00|12420.8|12418.7|12420.3|12419|12421.8|12420.1|12420|12418.5|180
1635916500000|2021-11-03 05:15:00|12420.4|12419.1|12420.8|12419.5|12422|12420.7|12420.1|12418.5|254
1635916800000|2021-11-03 05:20:00|12420.7|12419.4|12420.1|12418.8|12421.6|12420|12420.1|12418.5|252
1635917100000|2021-11-03 05:25:00|12420.5|12418.4|12417.2|12415.9|12421.1|12419.2|12416.5|12415|255
1635917400000|2021-11-03 05:30:00|12417.4|12416.1|12418.2|12416.1|12418.8|12417|12416.4|12415.1|234
1635917700000|2021-11-03 05:35:00|12418.3|12416.2|12420.5|12419.2|12421.1|12419.3|12417.6|12415.8|195
1635918000000|2021-11-03 05:40:00|12420.4|12419.1|12420.2|12418.9|12421.5|12419.8|12419.2|12417.8|243
1635918300000|2021-11-03 05:45:00|12420.6|12418.5|12421|12419.7|12421.5|12419.9|12419.8|12418.2|158
1635918600000|2021-11-03 05:50:00|12421.1|12419.8|12420.8|12419.5|12421.2|12419.9|12420.1|12418.6|133
1635918900000|2021-11-03 05:55:00|12420.9|12419.6|12421.4|12419.3|12421.5|12419.6|12419.3|12417.8|248
1635919200000|2021-11-03 06:00:00|12421|12419.7|12417.9|12416.6|12421.4|12420|12415.9|12413.8|327
1635919500000|2021-11-03 06:05:00|12418|12416.7|12418|12416.7|12419.2|12417.5|12417.2|12415.6|278
1635919800000|2021-11-03 06:10:00|12418.1|12416.8|12417.9|12416.6|12419.2|12417.6|12416.9|12415.1|224
1635920100000|2021-11-03 06:15:00|12418|12416.7|12415.8|12414.5|12418.4|12416.7|12415.7|12414.2|281
1635920400000|2021-11-03 06:20:00|12416.3|12415|12413.2|12411.1|12416.8|12415.3|12412.6|12411.1|275
1635920700000|2021-11-03 06:25:00|12412.5|12411.2|12414.9|12412.8|12415.2|12413.9|12411.6|12410.2|241
1635921000000|2021-11-03 06:30:00|12414.8|12412.7|12415.9|12414.6|12417|12415.1|12414|12412.6|195
1635921300000|2021-11-03 06:35:00|12415.8|12414.5|12419|12417.7|12419.3|12417.7|12415.8|12414|243
1635921600000|2021-11-03 06:40:00|12418.9|12417.6|12418.8|12416.7|12419.2|12417.7|12417.3|12415.6|315
1635921900000|2021-11-03 06:45:00|12418.7|12416.6|12419.9|12417.8|12420.9|12419.2|12418|12416.2|197
1635922200000|2021-11-03 06:50:00|12420|12417.9|12418.5|12416.4|12420.1|12418.4|12417.6|12415.5|209
1635922500000|2021-11-03 06:55:00|12418.6|12416.5|12417.4|12415.3|12418.7|12416.8|12416.5|12414.4|243
1635922800000|2021-11-03 07:00:00|12417.6|12415.5|12415.2|12413.1|12420.9|12419.2|12414.8|12412.7|429
1635923100000|2021-11-03 07:05:00|12414.9|12412.8|12415.3|12414|12417.7|12415.9|12414.3|12412.6|274
1635923400000|2021-11-03 07:10:00|12415.2|12413.9|12416.7|12415.4|12417.5|12415.8|12414.3|12412.9|352
1635923700000|2021-11-03 07:15:00|12416.6|12415.3|12415.6|12413.5|12417.7|12416.1|12414.2|12412.7|307
1635924000000|2021-11-03 07:20:00|12415.5|12413.4|12417.5|12415.4|12417.6|12416|12414.8|12413.1|260
1635924300000|2021-11-03 07:25:00|12417.1|12415|12417.8|12415.7|12418.6|12417|12415.9|12414.2|216
1635924600000|2021-11-03 07:30:00|12417.9|12415.8|12421.2|12419.1|12423.1|12421.5|12417.3|12415.6|307
1635924900000|2021-11-03 07:35:00|12421|12419.7|12422.5|12420.4|12422.8|12421|12420.6|12418.9|278
1635925200000|2021-11-03 07:40:00|12422.4|12420.3|12422.7|12420.6|12423.8|12422.1|12421.7|12420|200
1635925500000|2021-11-03 07:45:00|12423.1|12421|12422.4|12420.3|12423.9|12422.4|12421.2|12419.2|312
1635925800000|2021-11-03 07:50:00|12422.3|12420.2|12422|12419.9|12422.6|12420.9|12420.4|12418.4|247
1635926100000|2021-11-03 07:55:00|12421.7|12419.6|12421.6|12419.5|12422.8|12421|12419.9|12417.8|323
1635926400000|2021-11-03 08:00:00|12421.7|12419.6|12411.5|12409.4|12424.5|12422.4|12410.2|12408.1|600
1635926700000|2021-11-03 08:05:00|12411.6|12409.5|12406.8|12404.7|12414.6|12412.5|12406.7|12404.6|571
1635927000000|2021-11-03 08:10:00|12406.6|12404.5|12409.1|12407|12410.7|12408.6|12406.5|12404.4|464
1635927300000|2021-11-03 08:15:00|12409|12406.9|12408.6|12406.5|12410.8|12408.7|12408.3|12406.2|382
1635927600000|2021-11-03 08:20:00|12408.5|12406.4|12409.5|12407.4|12412.4|12410.3|12408.2|12406.1|421
1635927900000|2021-11-03 08:25:00|12409.4|12407.3|12408.6|12406.5|12410.4|12408.3|12407|12404.9|336
1635928200000|2021-11-03 08:30:00|12408.4|12406.3|12414.7|12412.6|12414.8|12412.9|12407.7|12405.6|414
1635928500000|2021-11-03 08:35:00|12414.8|12412.7|12411.6|12409.5|12415|12412.9|12410.4|12408.5|301
1635928800000|2021-11-03 08:40:00|12411.5|12409.4|12413.7|12411.6|12415.5|12413.4|12411.3|12409.4|255
1635929100000|2021-11-03 08:45:00|12413.8|12411.7|12410.3|12408.2|12415.6|12413.8|12408.9|12407|458
1635929400000|2021-11-03 08:50:00|12410.5|12408.4|12413.6|12411.5|12414|12411.9|12409.8|12407.8|414
1635929700000|2021-11-03 08:55:00|12413.7|12411.6|12412.9|12410.8|12415.4|12413.4|12411.7|12409.6|474
1635930000000|2021-11-03 09:00:00|12412.8|12410.7|12414|12411.9|12416|12413.9|12412.6|12410.5|367
1635930300000|2021-11-03 09:05:00|12413.5|12412.2|12410.9|12408.8|12414.8|12412.7|12410.4|12408.6|361
1635930600000|2021-11-03 09:10:00|12411|12408.9|12409.1|12407|12411|12409.3|12408.4|12406.3|290
1635930900000|2021-11-03 09:15:00|12408.9|12406.8|12412.8|12410.7|12414.2|12412.1|12408.2|12406.4|451
1635931200000|2021-11-03 09:20:00|12412.9|12410.8|12413|12410.9|12413.6|12411.7|12411.9|12410.1|311
1635931500000|2021-11-03 09:25:00|12413.1|12411|12416.2|12414.1|12417.2|12415.2|12412.9|12411|257
1635931800000|2021-11-03 09:30:00|12415.8|12414.5|12415.6|12413.5|12415.8|12414.5|12412.9|12410.9|447
1635932100000|2021-11-03 09:35:00|12415.7|12413.6|12413.2|12411.1|12417.9|12416.1|12412.9|12410.8|465
1635932400000|2021-11-03 09:40:00|12413.3|12411.2|12417.5|12415.4|12417.5|12415.8|12412.4|12410.3|553
1635932700000|2021-11-03 09:45:00|12417.3|12415.2|12417.8|12415.7|12418.2|12416.1|12415.9|12414|410
1635933000000|2021-11-03 09:50:00|12417.9|12415.8|12417.3|12415.2|12417.9|12416|12414.9|12412.8|222
1635933300000|2021-11-03 09:55:00|12417.5|12415.4|12414.3|12412.2|12417.8|12416|12413.8|12411.7|325
1635933600000|2021-11-03 10:00:00|12414.4|12412.3|12414.5|12412.4|12417.7|12415.6|12413.3|12411.2|519
1635933900000|2021-11-03 10:05:00|12414.4|12412.3|12418.2|12416.1|12418.4|12416.3|12414.2|12412.3|427
1635934200000|2021-11-03 10:10:00|12418.3|12416.2|12420|12417.9|12420.3|12418.2|12416.4|12414.7|323
1635934500000|2021-11-03 10:15:00|12420.1|12418|12419.7|12417.6|12421|12418.9|12418.1|12416.4|398
1635934800000|2021-11-03 10:20:00|12419.6|12417.5|12421.8|12419.7|12422.3|12420.2|12418|12416.3|275
1635935100000|2021-11-03 10:25:00|12421.7|12419.6|12418.2|12416.9|12422.5|12420.7|12417.5|12415.7|253
1635935400000|2021-11-03 10:30:00|12418.1|12416.8|12418.9|12416.8|12419.4|12417.9|12416.8|12414.7|217
1635935700000|2021-11-03 10:35:00|12418.4|12417.1|12415.7|12413.6|12419.9|12418|12414.8|12413|330
1635936000000|2021-11-03 10:40:00|12415.6|12413.5|12418.4|12416.3|12419.4|12417.6|12415.2|12413.3|346
1635936300000|2021-11-03 10:45:00|12418.3|12416.2|12417.8|12415.7|12419.5|12417.4|12417.2|12415.6|256
1635936600000|2021-11-03 10:50:00|12417.7|12415.6|12414.8|12412.7|12417.9|12415.8|12413|12410.9|337
1635936900000|2021-11-03 10:55:00|12414.7|12412.6|12413.2|12411.1|12415.3|12413.2|12412.5|12410.5|290
1635937200000|2021-11-03 11:00:00|12413.3|12411.2|12417.4|12416.1|12418.6|12416.9|12412.5|12410.8|282
1635937500000|2021-11-03 11:05:00|12417.5|12416.2|12418.6|12416.5|12419.5|12417.7|12417.2|12415.5|312
1635937800000|2021-11-03 11:10:00|12418.7|12416.6|12418.7|12417.4|12420|12418|12417.6|12415.6|216
1635938100000|2021-11-03 11:15:00|12418.8|12417.5|12416.4|12415.1|12420.2|12418.5|12415.7|12413.7|248
1635938400000|2021-11-03 11:20:00|12416|12414.7|12416.3|12414.2|12418.9|12417.2|12415.8|12413.8|282
1635938700000|2021-11-03 11:25:00|12416.2|12414.1|12413.9|12411.8|12417.6|12415.5|12413.5|12411.6|327
1635939000000|2021-11-03 11:30:00|12414|12411.9|12414.3|12413|12414.8|12413.1|12412|12410.4|272
1635939300000|2021-11-03 11:35:00|12414.2|12412.9|12413.3|12412|12414.6|12413|12412.5|12410.9|290
1635939600000|2021-11-03 11:40:00|12413.2|12411.9|12412.1|12410|12413.7|12412.3|12411.4|12409.7|320
1635939900000|2021-11-03 11:45:00|12412|12410.7|12411.2|12409.1|12414.2|12412.7|12410.4|12408.5|328
1635940200000|2021-11-03 11:50:00|12411.3|12409.2|12411.9|12410.6|12412.6|12411|12409.8|12408.4|282
1635940500000|2021-11-03 11:55:00|12412.1|12410.8|12411.9|12409.8|12413.7|12411.9|12411.3|12409.7|357
1635940800000|2021-11-03 12:00:00|12411.8|12409.7|12410|12407.9|12412.8|12411.1|12409.5|12407.8|450
1635941100000|2021-11-03 12:05:00|12410.1|12408|12409.5|12407.4|12410.8|12409.1|12407.9|12406.3|364
1635941400000|2021-11-03 12:10:00|12409.4|12407.3|12410|12407.2|12411.7|12409.6|12407.9|12405.8|344
1635941700000|2021-11-03 12:15:00|12409.9|12407.1|12410.6|12409.3|12417.5|12414.4|12409.5|12407.1|676
1635942000000|2021-11-03 12:20:00|12411|12408.9|12412.3|12410.2|12414|12412.4|12408.1|12406.8|663
1635942300000|2021-11-03 12:25:00|12412.4|12410.3|12415.6|12414.3|12417.9|12416.2|12411.4|12410.1|578
1635942600000|2021-11-03 12:30:00|12415.7|12414.4|12416.5|12414.4|12417.6|12415.9|12413.1|12411.7|648
1635942900000|2021-11-03 12:35:00|12416.3|12414.2|12417.6|12416.3|12418.4|12417|12414.2|12412.5|454
1635943200000|2021-11-03 12:40:00|12418|12416.7|12420.5|12419.2|12421.2|12419.8|12417.1|12415.4|556
1635943500000|2021-11-03 12:45:00|12420.6|12419.3|12421.9|12420.6|12423.3|12421.6|12418.7|12417.1|459
1635943800000|2021-11-03 12:50:00|12422.3|12420.2|12415.8|12413.7|12423.3|12421.6|12414.7|12413.1|556
1635944100000|2021-11-03 12:55:00|12415.6|12413.5|12418.9|12417.6|12420.3|12418.5|12415.2|12413.1|452
1635944400000|2021-11-03 13:00:00|12419|12417.7|12422.2|12420.9|12423.4|12421.5|12418.6|12417.1|581
1635944700000|2021-11-03 13:05:00|12422|12420.7|12425.5|12423.4|12425.7|12424|12421.4|12420.1|501
1635945000000|2021-11-03 13:10:00|12425.4|12423.3|12425.3|12424|12426|12424.4|12423.8|12422.1|496
1635945300000|2021-11-03 13:15:00|12425.5|12424.2|12434.6|12432.5|12439.7|12437.8|12425.4|12423.7|864
1635945600000|2021-11-03 13:20:00|12435.1|12433|12441.8|12439.7|12442.5|12440.9|12434.2|12432.6|564
1635945900000|2021-11-03 13:25:00|12441.9|12439.8|12442.2|12440.1|12447.1|12445.5|12439.9|12437.8|653
1635946200000|2021-11-03 13:30:00|12441.8|12439.7|12441.9|12439.8|12445.4|12443.5|12440.1|12438.1|872
1635946500000|2021-11-03 13:35:00|12441.8|12439.7|12446.4|12444.3|12446.5|12445|12439.9|12438.3|907
1635946800000|2021-11-03 13:40:00|12446.2|12444.9|12438|12435.9|12446.7|12445.2|12436.3|12434.3|731
1635947100000|2021-11-03 13:45:00|12438.2|12436.1|12435.4|12433.3|12441.6|12439.9|12434.9|12433.2|584
1635947400000|2021-11-03 13:50:00|12435.5|12433.4|12440.8|12438.7|12440.9|12438.9|12432.5|12430.4|770
1635947700000|2021-11-03 13:55:00|12440.5|12439.2|12447.6|12441.9|12448.3|12445.6|12440.1|12438.3|734
1635948000000|2021-11-03 14:00:00|12447.5|12442.6|12452.4|12450.3|12452.9|12451|12446.5|12442.4|988
1635948300000|2021-11-03 14:05:00|12452.1|12450.8|12449.6|12447.5|12458.4|12456.8|12449.2|12447.1|994
1635948600000|2021-11-03 14:10:00|12449.4|12447.3|12446|12443.9|12451.6|12449.6|12444.9|12443.1|744
1635948900000|2021-11-03 14:15:00|12445.9|12443.8|12447.6|12446.3|12448.7|12446.8|12444.6|12442.9|631
1635949200000|2021-11-03 14:20:00|12447.7|12446.4|12443.5|12442.2|12448.5|12446.9|12443.2|12441.7|591
1635949500000|2021-11-03 14:25:00|12443.7|12442.4|12438.7|12436.6|12444.6|12442.9|12438.4|12436.3|550
1635949800000|2021-11-03 14:30:00|12438.8|12436.7|12433.3|12432|12442.6|12440.5|12432.5|12430.9|828
1635950100000|2021-11-03 14:35:00|12433.2|12431.9|12431|12428.9|12436.1|12434|12428.5|12427.1|723
1635950400000|2021-11-03 14:40:00|12430.6|12429.3|12425|12422.9|12431.1|12429.3|12422.6|12421|602
1635950700000|2021-11-03 14:45:00|12424.9|12422.8|12424.9|12422.8|12432|12429.9|12424|12422.2|682
1635951000000|2021-11-03 14:50:00|12425.1|12423|12425.4|12423.3|12428.6|12426.5|12423|12421.5|603
1635951300000|2021-11-03 14:55:00|12425.5|12423.4|12425.7|12423.6|12426.6|12424.5|12419.8|12418.2|560
1635951600000|2021-11-03 15:00:00|12425.6|12423.5|12426.1|12424|12428.6|12426.5|12422.4|12420.9|633
1635951900000|2021-11-03 15:05:00|12426.2|12424.1|12423.5|12422.2|12426.8|12424.7|12422.6|12420.7|525
1635952200000|2021-11-03 15:10:00|12424|12421.9|12425.2|12423.1|12426.1|12424.2|12422|12420.3|508
1635952500000|2021-11-03 15:15:00|12425.1|12423|12423|12420.9|12425.7|12423.6|12421.8|12420.1|538
1635952800000|2021-11-03 15:20:00|12422.9|12420.8|12423.7|12421.6|12424.4|12422.6|12419.7|12417.8|507
1635953100000|2021-11-03 15:25:00|12423.9|12421.8|12415.8|12413.7|12425.4|12423.6|12415|12413.1|475
1635953400000|2021-11-03 15:30:00|12416|12413.9|12418.5|12416.4|12418.7|12416.6|12411.9|12409.8|652
1635953700000|2021-11-03 15:35:00|12418.4|12416.3|12416.6|12414.5|12418.9|12416.8|12416.3|12414.4|569
1635954000000|2021-11-03 15:40:00|12416.7|12414.6|12419.8|12417.7|12422.4|12420.3|12416.7|12414.6|555
1635954300000|2021-11-03 15:45:00|12419.3|12417.2|12421.4|12419.3|12421.8|12419.9|12415.6|12414.1|700
1635954600000|2021-11-03 15:50:00|12421.3|12419.2|12421.6|12419.5|12424.1|12422|12418.9|12417.1|651
1635954900000|2021-11-03 15:55:00|12421.5|12419.4|12420|12417.9|12421.9|12419.9|12414.4|12412.6|748
1635955200000|2021-11-03 16:00:00|12420.1|12418|12419.8|12417.7|12420.2|12418.2|12415.7|12414|647
1635955500000|2021-11-03 16:05:00|12419.9|12417.8|12417.2|12415.1|12422.4|12420.5|12414.5|12412.4|515
1635955800000|2021-11-03 16:10:00|12417.1|12415|12415.5|12413.4|12420.1|12418|12414.7|12412.6|467
1635956100000|2021-11-03 16:15:00|12415.6|12413.5|12416.5|12414.4|12417.1|12415|12413.3|12411.3|502
1635956400000|2021-11-03 16:20:00|12416.4|12414.3|12418|12415.9|12418.7|12417|12415.2|12413.1|414
1635956700000|2021-11-03 16:25:00|12418.1|12416|12414.1|12412|12418.9|12416.9|12413.1|12411|470
1635957000000|2021-11-03 16:30:00|12414.3|12412.2|12414.7|12412.6|12415.6|12413.7|12413.5|12411.4|463
1635957300000|2021-11-03 16:35:00|12414.9|12412.8|12412.3|12410.2|12415.6|12413.5|12411.6|12409.5|447
1635957600000|2021-11-03 16:40:00|12412.1|12410|12414.6|12412.5|12415.2|12413.4|12412.1|12410|367
1635957900000|2021-11-03 16:45:00|12413.6|12412.3|12413.9|12411.8|12415.5|12413.8|12412.8|12410.8|409
1635958200000|2021-11-03 16:50:00|12413.7|12411.6|12414.8|12412.7|12416.4|12414.3|12412.5|12410.4|383
1635958500000|2021-11-03 16:55:00|12414.7|12412.6|12415.5|12413.4|12416.9|12415.3|12413.7|12412.2|385
1635958800000|2021-11-03 17:00:00|12415.3|12413.2|12416.7|12414.6|12417.7|12415.6|12414.1|12412.5|414
1635959100000|2021-11-03 17:05:00|12416.8|12414.7|12416.2|12414.1|12416.9|12414.8|12414.4|12412.7|310
1635959400000|2021-11-03 17:10:00|12416.3|12414.2|12417.7|12415.6|12417.8|12415.7|12414.9|12413.2|361
1635959700000|2021-11-03 17:15:00|12417.6|12415.5|12419.5|12417.4|12420.7|12418.6|12416.7|12414.7|459
1635960000000|2021-11-03 17:20:00|12419.2|12417.1|12419.7|12417.6|12420.1|12418.4|12417.5|12415.8|278
1635960300000|2021-11-03 17:25:00|12419.5|12417.4|12417.7|12415.6|12420.1|12418.3|12416.4|12414.7|288
1635960600000|2021-11-03 17:30:00|12417.3|12416|12418.9|12417.6|12420.3|12418.6|12417.2|12415.4|288
1635960900000|2021-11-03 17:35:00|12419.4|12417.3|12419.3|12417.2|12420.1|12418|12418|12416.2|253
1635961200000|2021-11-03 17:40:00|12419.2|12417.1|12417.6|12415.5|12419.3|12417.2|12416.6|12414.7|257
1635961500000|2021-11-03 17:45:00|12417.5|12415.4|12416.9|12414.8|12418.7|12417|12415.8|12414.1|343
1635961800000|2021-11-03 17:50:00|12417|12414.9|12417.5|12415.4|12418.7|12416.7|12416.3|12414.5|252
1635962100000|2021-11-03 17:55:00|12417.6|12415.5|12414.8|12412.3|12417.7|12415.8|12414.3|12409|502
1635962400000|2021-11-03 18:00:00|12415|12412.2|12401.2|12399.4|12425.6|12421.5|12381.8|12379.8|2230
1635962700000|2021-11-03 18:05:00|12400.5|12398.4|12403|12400.9|12411|12408.9|12396.4|12394.3|1785
1635963000000|2021-11-03 18:10:00|12403.3|12401.2|12412.2|12410.1|12418.1|12416|12403.3|12401.2|1538
1635963300000|2021-11-03 18:15:00|12412.8|12410.7|12413.8|12411.7|12423.5|12421.4|12411.1|12409|1456
1635963600000|2021-11-03 18:20:00|12413.4|12411.3|12408.6|12406.5|12417|12414.9|12408|12405.9|1574
1635963900000|2021-11-03 18:25:00|12409.2|12407.1|12419.2|12417.1|12419.8|12417.7|12407.2|12405.1|1387
1635964200000|2021-11-03 18:30:00|12419.1|12417|12425.4|12423.3|12435|12432.9|12416.9|12414.8|1547
1635964500000|2021-11-03 18:35:00|12425.1|12423|12420.9|12418.8|12433.1|12431|12419.7|12417.6|1803
1635964800000|2021-11-03 18:40:00|12420.2|12418.1|12414.7|12412.6|12426.4|12424.3|12412|12409.9|1685
1635965100000|2021-11-03 18:45:00|12414.9|12412.8|12392.6|12390.5|12416.2|12414.3|12391.6|12389.5|1804
1635965400000|2021-11-03 18:50:00|12392.7|12390.6|12396.8|12394.7|12397.7|12395.6|12388.4|12386.3|1673
1635965700000|2021-11-03 18:55:00|12396.9|12394.8|12393.9|12391.8|12399.3|12397.2|12391.1|12389|1631
1635966000000|2021-11-03 19:00:00|12393.8|12391.7|12399.6|12397.5|12401|12398.9|12391.5|12389.4|1652
1635966300000|2021-11-03 19:05:00|12399.5|12397.4|12395.9|12393.8|12404.8|12402.7|12391.4|12389.3|1466
1635966600000|2021-11-03 19:10:00|12396.8|12394.7|12399.2|12397.1|12402.3|12400.2|12395.4|12393.3|1373
1635966900000|2021-11-03 19:15:00|12399.4|12397.3|12403.5|12401.4|12404.6|12402.5|12398.6|12396.5|1239
1635967200000|2021-11-03 19:20:00|12403.8|12401.7|12401.5|12399.4|12405|12402.9|12397.5|12395.4|1300
1635967500000|2021-11-03 19:25:00|12401.6|12399.5|12399.9|12397.8|12404.7|12402.6|12398.7|12396.6|1024
1635967800000|2021-11-03 19:30:00|12399.7|12397.6|12395.3|12393.2|12401|12398.9|12393.6|12391.5|1014
1635968100000|2021-11-03 19:35:00|12395.4|12393.3|12391.6|12389.5|12397.4|12395.3|12391.2|12389.1|1092
1635968400000|2021-11-03 19:40:00|12391.9|12389.8|12387.3|12385.2|12393.1|12391.1|12385.7|12383.6|995
1635968700000|2021-11-03 19:45:00|12387.2|12385.1|12385.5|12383.4|12387.7|12385.6|12384.4|12382.3|645
1635969000000|2021-11-03 19:50:00|12385.3|12383.2|12389.7|12387.6|12392.3|12390.2|12385|12382.9|764
1635969300000|2021-11-03 19:55:00|12389.6|12387.5|12390.1|12388|12390.9|12388.8|12384.7|12382.8|808
1635969600000|2021-11-03 20:00:00|12390.3|12388.2|12392.4|12390.3|12393.8|12391.7|12388.3|12386.2|697
1635969900000|2021-11-03 20:05:00|12392.2|12390.1|12389.6|12387.5|12392.3|12390.2|12388.9|12386.8|327
1635970200000|2021-11-03 20:10:00|12389.4|12387.3|12390.5|12388.4|12390.6|12388.5|12385.7|12383.6|480
1635970500000|2021-11-03 20:15:00|12390.6|12388.5|12393.7|12391.6|12393.9|12391.8|12390.1|12388|349
1635970800000|2021-11-03 20:20:00|12393.8|12391.7|12388.7|12386.6|12394.2|12392.1|12388.3|12386.2|333
1635971100000|2021-11-03 20:25:00|12388.5|12386.4|12387.1|12385|12390|12387.9|12387|12384.9|257
1635971400000|2021-11-03 20:30:00|12387.2|12385.1|12387.3|12385.2|12388|12385.9|12385.7|12383.6|257
1635971700000|2021-11-03 20:35:00|12387.2|12385.1|12387.6|12385.5|12388.1|12386|12385.7|12383.6|307
1635972000000|2021-11-03 20:40:00|12387.7|12385.6|12391.9|12389.8|12392.2|12390.1|12387|12384.9|367
1635972300000|2021-11-03 20:45:00|12392.1|12390|12393.5|12391.4|12394.1|12392|12390.8|12388.7|444
1635972600000|2021-11-03 20:50:00|12393.4|12391.3|12394.7|12392.6|12395.3|12393.2|12392.4|12390.3|357
1635972900000|2021-11-03 20:55:00|12394.4|12392.7|12394.7|12387.7|12396|12393.9|12390.3|12385|427
1635973200000|2021-11-03 21:00:00|12393.8|12386.8|12392.7|12385.7|12394|12387|12392.3|12385.3|29
1635973500000|2021-11-03 21:05:00|12392.1|12385.1|12392.4|12385.4|12392.8|12385.8|12392.1|12385.1|23
1635973800000|2021-11-03 21:10:00|12389.1|12382.1|12392.7|12385.7|12396.9|12389.9|12389.1|12382.1|57
1635974100000|2021-11-03 21:15:00|12389.3|12382.3|12394|12387|12396|12389|12389.3|12382.3|62
1635974400000|2021-11-03 21:20:00|12394.6|12387.6|12394.5|12387.5|12408.5|12401.5|12393.5|12386.5|121
1635974700000|2021-11-03 21:25:00|12393.2|12386.2|12399.2|12392.2|12401.6|12394.6|12393.2|12386.2|167
1635975000000|2021-11-03 21:30:00|12399.6|12392.6|12400.3|12393.3|12401.2|12394.2|12397.7|12390.7|263
1635975300000|2021-11-03 21:35:00|12400.4|12393.4|12399.8|12392.8|12400.5|12393.5|12398.4|12391.4|173
1635975600000|2021-11-03 21:40:00|12399.7|12392.7|12398.6|12391.6|12400.2|12393.2|12393.6|12386.6|202
1635975900000|2021-11-03 21:45:00|12395.3|12388.3|12397.9|12390.9|12399.4|12392.4|12395.3|12388.3|133
1635976200000|2021-11-03 21:50:00|12398|12391|12393.9|12386.9|12399.2|12392.2|12393.5|12386.5|218
1635976500000|2021-11-03 21:55:00|12393.7|12386.7|12390.7|12387.2|12395.3|12388.3|12390.7|12385.2|239
1635976800000|2021-11-03 22:00:00|12390.8|12387.6|12392.5|12390.4|12393.7|12391.3|12389.4|12386|313
1635977100000|2021-11-03 22:05:00|12392.2|12390.1|12391.5|12389.4|12393.6|12391|12391.3|12388.8|194
1635977400000|2021-11-03 22:10:00|12391.4|12389.3|12388.8|12386.7|12391.8|12389.7|12388.2|12385.8|202
1635977700000|2021-11-03 22:15:00|12388.6|12386.5|12386|12383.9|12389.4|12387.3|12385.2|12383.2|219
1635978000000|2021-11-03 22:20:00|12385.9|12383.8|12388|12386.3|12388.6|12386.3|12385.3|12383.1|159
1635978300000|2021-11-03 22:25:00|12388.3|12386.2|12389|12386.9|12389.8|12387.8|12387.6|12385.5|173
1635978600000|2021-11-03 22:30:00|12389.1|12387|12388.5|12386.4|12389.8|12387.7|12388|12385.9|139
1635978900000|2021-11-03 22:35:00|12388.7|12386.6|12390.9|12388.8|12391|12388.9|12388.5|12386.4|140
1635979200000|2021-11-03 22:40:00|12391|12388.9|12390.7|12388.6|12391|12388.9|12390.1|12388|109
1635979500000|2021-11-03 22:45:00|12390.5|12388.4|12390|12387.9|12390.7|12388.6|12389.6|12387.6|140
1635979800000|2021-11-03 22:50:00|12389.7|12387.8|12388.8|12386.7|12390.2|12388.1|12388.4|12386.3|145
1635980100000|2021-11-03 22:55:00|12388.6|12386.5|12390.6|12388.5|12391|12388.9|12388.2|12386.1|157
1635980400000|2021-11-03 23:00:00|12390.7|12388.6|12389.1|12387|12391.4|12389.3|12388.1|12386|302
1635980700000|2021-11-03 23:05:00|12389|12386.9|12386.3|12384.2|12389.2|12387.1|12385.1|12383|353
1635981000000|2021-11-03 23:10:00|12386.2|12384.1|12386.7|12384.6|12389|12386.9|12385.6|12383.5|366
1635981300000|2021-11-03 23:15:00|12386.9|12384.8|12387.3|12385.2|12387.8|12385.7|12386.3|12384.2|271
1635981600000|2021-11-03 23:20:00|12387.2|12385.1|12386.5|12384.4|12387.6|12385.5|12386.2|12384.1|330
1635981900000|2021-11-03 23:25:00|12386.7|12384.6|12384.8|12382.7|12388.2|12386.1|12384.6|12382.5|336
1635982200000|2021-11-03 23:30:00|12384.7|12382.6|12384.9|12382.8|12386.1|12384|12384.5|12382.4|288
1635982500000|2021-11-03 23:35:00|12385|12382.9|12384.8|12382.7|12385.6|12383.5|12384.7|12382.6|131
1635982800000|2021-11-03 23:40:00|12384.7|12382.6|12384.8|12382.7|12385|12382.9|12384|12381.9|195
1635983100000|2021-11-03 23:45:00|12384.7|12382.6|12381.8|12379.7|12384.7|12382.6|12380.8|12378.7|310
1635983400000|2021-11-03 23:50:00|12381.5|12379.4|12380.2|12378.1|12382|12379.9|12379.5|12377.4|283
1635983700000|2021-11-03 23:55:00|12380.3|12378.2|12379.3|12377.2|12381|12378.9|12378.7|12376.6|256
1635984000000|2021-11-04 00:00:00|12379.4|12377.3|12380.9|12378.8|12381.1|12379|12378.4|12376.3|539
1635984300000|2021-11-04 00:05:00|12380.8|12378.7|12381.6|12379.5|12382.7|12380.6|12380.8|12378.7|314
1635984600000|2021-11-04 00:10:00|12381.7|12379.6|12381.8|12379.7|12382.3|12380.2|12380.2|12378.1|262
1635984900000|2021-11-04 00:15:00|12381.9|12379.8|12381|12378.9|12382|12379.9|12380.4|12378.3|312
1635985200000|2021-11-04 00:20:00|12381.1|12379|12382.4|12380.3|12383|12380.9|12380.9|12378.8|298
1635985500000|2021-11-04 00:25:00|12382.5|12380.4|12383.8|12381.7|12383.8|12381.7|12381.3|12379.2|288
1635985800000|2021-11-04 00:30:00|12383.7|12381.6|12383.7|12381.6|12383.8|12382|12382|12380.1|319
1635986100000|2021-11-04 00:35:00|12383.6|12381.5|12383.9|12382.6|12385|12383.3|12383.3|12381.4|160
1635986400000|2021-11-04 00:40:00|12384|12382.7|12384.8|12382.7|12385.8|12384|12383.2|12381.6|264
1635986700000|2021-11-04 00:45:00|12384.9|12382.8|12384.1|12382|12385.7|12384|12383.2|12381.5|223
1635987000000|2021-11-04 00:50:00|12384.5|12382.4|12387.1|12385|12387.9|12386.1|12383.7|12381.9|232
1635987300000|2021-11-04 00:55:00|12387.2|12385.1|12389.2|12387.1|12390|12388.3|12386.7|12385|251
1635987600000|2021-11-04 01:00:00|12389.4|12387.3|12391.9|12389.8|12392.6|12390.5|12388.7|12387.2|283
1635987900000|2021-11-04 01:05:00|12391.8|12389.7|12392.5|12390.4|12393.6|12391.6|12391.3|12389.5|359
1635988200000|2021-11-04 01:10:00|12392.6|12390.5|12394.2|12392.1|12394.4|12392.6|12391.5|12389.8|232
1635988500000|2021-11-04 01:15:00|12394.3|12392.2|12394.1|12392|12395.6|12393.7|12393.6|12391.9|267
1635988800000|2021-11-04 01:20:00|12393.5|12392.2|12393.8|12392.5|12395.7|12394|12393.5|12392|180
1635989100000|2021-11-04 01:25:00|12393.9|12392.6|12392.3|12390.2|12394.5|12392.8|12391.4|12389.5|176
1635989400000|2021-11-04 01:30:00|12392.4|12390.3|12394.5|12392.4|12395.3|12393.6|12391.3|12389.6|307
1635989700000|2021-11-04 01:35:00|12394.4|12392.3|12395.2|12393.1|12395.7|12394.1|12393|12391.3|229
1635990000000|2021-11-04 01:40:00|12395.3|12393.2|12396|12394.7|12397.1|12395.3|12394.4|12392.9|219
1635990300000|2021-11-04 01:45:00|12396.1|12394.8|12398.8|12397.5|12399.5|12397.9|12395.4|12393.8|362
1635990600000|2021-11-04 01:50:00|12399.2|12397.1|12398.9|12396.8|12400.2|12398.5|12398.2|12396.6|307
1635990900000|2021-11-04 01:55:00|12399|12396.9|12399.2|12397.1|12400.9|12399|12397.8|12396.1|295
1635991200000|2021-11-04 02:00:00|12399.3|12397.2|12400.3|12398.2|12401.5|12399.4|12398.4|12396.7|262
1635991500000|2021-11-04 02:05:00|12400.4|12398.3|12402.1|12400|12402.1|12400.2|12399.2|12397.5|220
1635991800000|2021-11-04 02:10:00|12402|12399.9|12401.7|12399.6|12403.2|12401.8|12401.1|12399.4|195
1635992100000|2021-11-04 02:15:00|12401.8|12399.7|12399.9|12397.8|12401.9|12400.2|12399.2|12397.6|234
1635992400000|2021-11-04 02:20:00|12400|12397.9|12397.7|12395.6|12400.3|12398.3|12397.4|12395.5|176
1635992700000|2021-11-04 02:25:00|12397.6|12395.5|12398.1|12396|12398.8|12397.1|12397.3|12395.5|133
1635993000000|2021-11-04 02:30:00|12398|12395.9|12397.3|12396|12398.8|12397.2|12397.2|12395.5|159
1635993300000|2021-11-04 02:35:00|12397.4|12396.1|12396.6|12395.3|12398.6|12396.7|12396.6|12394.7|150
1635993600000|2021-11-04 02:40:00|12396.5|12395.2|12392.9|12391.6|12396.8|12395.3|12392.5|12391|254
1635993900000|2021-11-04 02:45:00|12393|12391.7|12393.1|12391|12393.4|12391.7|12391.4|12389.6|179
1635994200000|2021-11-04 02:50:00|12392.7|12391.4|12392.5|12391.2|12393.5|12391.8|12392.4|12390.7|149
1635994500000|2021-11-04 02:55:00|12392.4|12391.1|12393|12391.7|12394.5|12392.7|12392.4|12390.9|170
1635994800000|2021-11-04 03:00:00|12393.1|12391.8|12395.3|12393.2|12395.5|12393.9|12392.8|12391.1|218
1635995100000|2021-11-04 03:05:00|12395.2|12393.1|12395.3|12393.2|12395.8|12393.8|12394.6|12392.8|146
1635995400000|2021-11-04 03:10:00|12394.8|12393.5|12396.2|12394.9|12397.3|12395.6|12394.7|12392.8|188
1635995700000|2021-11-04 03:15:00|12396.1|12394.8|12397.2|12395.1|12397.9|12396.2|12395.8|12393.9|256
1635996000000|2021-11-04 03:20:00|12397.3|12395.2|12396.8|12395.5|12398|12395.9|12396.3|12394.5|163
1635996300000|2021-11-04 03:25:00|12396.9|12395.6|12399|12396.9|12399.5|12397.7|12396.8|12395.3|182
1635996600000|2021-11-04 03:30:00|12399.1|12397|12400.6|12398.5|12401.5|12399.8|12398.4|12396.7|192
1635996900000|2021-11-04 03:35:00|12400.5|12398.4|12399.6|12397.5|12401.4|12399.7|12399.4|12397.5|151
1635997200000|2021-11-04 03:40:00|12399.7|12397.6|12401.1|12399.8|12401.2|12399.9|12398.9|12397.3|116
1635997500000|2021-11-04 03:45:00|12401.2|12399.9|12401.6|12399.5|12402.6|12400.8|12400.6|12399|147
1635997800000|2021-11-04 03:50:00|12401.5|12399.4|12402|12399.9|12402.5|12400.9|12400.8|12399.3|180
1635998100000|2021-11-04 03:55:00|12402.1|12400|12400.9|12399.6|12402.2|12400.5|12400.6|12398.8|131
1635998400000|2021-11-04 04:00:00|12401|12399.7|12401|12399.7|12401.7|12400|12399.8|12398.1|143
1635998700000|2021-11-04 04:05:00|12401.5|12399.4|12398.9|12397.6|12401.5|12399.5|12398.9|12397.2|131
1635999000000|2021-11-04 04:10:00|12399|12397.7|12398.3|12396.2|12399.5|12397.8|12397.9|12395.9|150
1635999300000|2021-11-04 04:15:00|12398.2|12396.1|12397.5|12395.4|12399.7|12397.8|12396.8|12395.3|138
1635999600000|2021-11-04 04:20:00|12397.4|12395.3|12397|12395.7|12398.4|12396.7|12396.9|12395.1|148
1635999900000|2021-11-04 04:25:00|12396.8|12395.5|12396.7|12395.4|12398.2|12396.5|12396.6|12395|135
1636000200000|2021-11-04 04:30:00|12396.8|12395.5|12396.6|12395.3|12397.1|12395.5|12395.7|12394|175
1636000500000|2021-11-04 04:35:00|12396.7|12395.4|12398.2|12396.1|12398.2|12396.5|12396.6|12394.9|131
1636000800000|2021-11-04 04:40:00|12398.1|12396|12397.9|12395.8|12399.2|12397.1|12397.6|12395.7|147
1636001100000|2021-11-04 04:45:00|12398|12395.9|12400.1|12398|12400.1|12398.5|12397.4|12395.7|186
1636001400000|2021-11-04 04:50:00|12400|12397.9|12399.4|12398.1|12400.5|12398.7|12399.2|12397.5|140
1636001700000|2021-11-04 04:55:00|12399.3|12398|12402.1|12400|12402.6|12400.7|12399.3|12397.7|168
1636002000000|2021-11-04 05:00:00|12401.9|12400.6|12402.1|12400|12403.2|12401.6|12401.2|12399.5|244
1636002300000|2021-11-04 05:05:00|12402.2|12400.1|12403.1|12401|12403.3|12401.6|12401.4|12399.6|133
1636002600000|2021-11-04 05:10:00|12403|12400.9|12404.4|12403.1|12404.5|12403.2|12402|12400.4|173
1636002900000|2021-11-04 05:15:00|12404|12402.7|12406|12404.7|12407.2|12405.7|12403.6|12401.9|229
1636003200000|2021-11-04 05:20:00|12405.9|12404.6|12404.9|12402.8|12406.1|12404.6|12404.1|12402.5|151
1636003500000|2021-11-04 05:25:00|12404.4|12403.1|12404.3|12402.2|12406.3|12404.2|12403.9|12402.1|166
1636003800000|2021-11-04 05:30:00|12404.4|12402.3|12404.9|12402.8|12405.2|12403.4|12403.3|12401.6|182
1636004100000|2021-11-04 05:35:00|12404.5|12403.2|12405.4|12404.1|12406.5|12404.8|12404.4|12402.8|224
1636004400000|2021-11-04 05:40:00|12405.8|12403.7|12407.5|12405.4|12408.4|12406.7|12405.8|12403.7|247
1636004700000|2021-11-04 05:45:00|12407.4|12405.3|12408.8|12407.5|12408.8|12407.5|12406.1|12404.5|228
1636005000000|2021-11-04 05:50:00|12408.9|12407.6|12409.1|12407|12409.7|12408.1|12407.7|12406|219
1636005300000|2021-11-04 05:55:00|12408.9|12406.8|12407.7|12406.4|12409|12407.2|12405.8|12404.3|297
1636005600000|2021-11-04 06:00:00|12407.9|12406.6|12408.2|12406.9|12409.9|12408.3|12407.9|12406.6|283
1636005900000|2021-11-04 06:05:00|12408.3|12407|12408.9|12407.6|12409.6|12407.8|12407.6|12406|260
1636006200000|2021-11-04 06:10:00|12408.5|12407.2|12409.1|12407|12410.5|12409.2|12407.6|12405.7|317
1636006500000|2021-11-04 06:15:00|12409|12406.9|12408.8|12406.7|12410.4|12408.7|12407.7|12405.8|263
1636006800000|2021-11-04 06:20:00|12408.7|12406.6|12407.4|12405.3|12409.8|12407.8|12407.4|12405.3|236
1636007100000|2021-11-04 06:25:00|12407.5|12405.4|12408.4|12406.3|12408.8|12407.1|12406.4|12404.6|704
1636007400000|2021-11-04 06:30:00|12408.5|12406.4|12405.2|12403.9|12409.7|12408|12403.8|12402.4|558
1636007700000|2021-11-04 06:35:00|12405|12403.7|12406.7|12405.4|12408.7|12406.9|12404.4|12402.7|290
1636008000000|2021-11-04 06:40:00|12406.9|12405.6|12406.9|12405.6|12408.4|12406.8|12406.7|12405|313
1636008300000|2021-11-04 06:45:00|12406.8|12405.5|12405.6|12404.3|12408.3|12406.5|12405.3|12403.7|241
1636008600000|2021-11-04 06:50:00|12405.4|12404.1|12405|12402.9|12406.5|12405.2|12404.4|12402.9|191
1636008900000|2021-11-04 06:55:00|12405.1|12403|12409.6|12407.5|12409.7|12407.6|12405|12403|279
1636009200000|2021-11-04 07:00:00|12409.5|12407.4|12406.4|12404.3|12411.1|12409|12406|12404.3|580
1636009500000|2021-11-04 07:05:00|12406|12404.7|12401.4|12400.1|12406.6|12404.9|12400.5|12398.9|412
1636009800000|2021-11-04 07:10:00|12401.3|12400|12396.3|12394.2|12403.4|12401.7|12395.2|12393.4|491
1636010100000|2021-11-04 07:15:00|12396.2|12394.1|12393.6|12392.3|12397.8|12396.2|12392.7|12391|546
1636010400000|2021-11-04 07:20:00|12393.4|12392.1|12395.8|12394.5|12396.5|12395.2|12392.5|12391.2|276
1636010700000|2021-11-04 07:25:00|12395.9|12394.6|12397.2|12395.9|12399.9|12398.6|12395.9|12394.6|282
1636011000000|2021-11-04 07:30:00|12397.3|12396|12399.6|12397.5|12400.2|12398.4|12396.3|12394.7|408
1636011300000|2021-11-04 07:35:00|12399.7|12397.6|12394.6|12392.5|12400.2|12398.6|12393.4|12391.6|515
1636011600000|2021-11-04 07:40:00|12394.7|12392.6|12395|12392.9|12396|12394.3|12392.9|12391.2|447
1636011900000|2021-11-04 07:45:00|12395.1|12393|12396|12393.9|12396.1|12394|12393.2|12391.6|364
1636012200000|2021-11-04 07:50:00|12396.1|12394|12395.8|12393.7|12397|12395.3|12394.9|12393.2|307
1636012500000|2021-11-04 07:55:00|12395.9|12393.8|12395.1|12393.8|12396.9|12395.3|12394.5|12392.8|346
1636012800000|2021-11-04 08:00:00|12395.6|12393.5|12396.6|12394.5|12397.7|12396.1|12392.5|12391.2|630
1636013100000|2021-11-04 08:05:00|12396|12394.7|12401.3|12400|12401.9|12400.2|12396|12394.7|582
1636013400000|2021-11-04 08:10:00|12401.2|12399.9|12402|12399.9|12405.5|12404.1|12400.3|12398.6|694
1636013700000|2021-11-04 08:15:00|12401.9|12399.8|12403.8|12402.5|12409.2|12407.4|12401.3|12399.8|712
1636014000000|2021-11-04 08:20:00|12404.1|12402.8|12405.9|12404.6|12407.9|12406.2|12402.1|12400.5|682
1636014300000|2021-11-04 08:25:00|12406.4|12404.3|12404.2|12402.9|12406.4|12404.7|12400.7|12399.4|626
1636014600000|2021-11-04 08:30:00|12404.5|12402.4|12405.2|12403.9|12406.6|12404.9|12403.6|12402.3|501
1636014900000|2021-11-04 08:35:00|12405.3|12404|12402.9|12400.8|12406.4|12405|12402.7|12400.8|457
1636015200000|2021-11-04 08:40:00|12402.5|12401.2|12404.8|12403.5|12405.5|12403.7|12400.1|12398.5|652
1636015500000|2021-11-04 08:45:00|12405.3|12404|12401.9|12400.6|12405.9|12404.3|12401.2|12399.6|534
1636015800000|2021-11-04 08:50:00|12401.8|12400.5|12404.7|12403.4|12405.6|12403.9|12400.1|12398.8|543
1636016100000|2021-11-04 08:55:00|12405.2|12403.1|12403.3|12402|12406.7|12404.9|12402.7|12401.1|624
1636016400000|2021-11-04 09:00:00|12403.4|12402.1|12405.5|12404.2|12406.5|12405|12402.9|12401.4|514
1636016700000|2021-11-04 09:05:00|12405.4|12404.1|12404.1|12402.8|12406.7|12405.3|12403.8|12402.3|407
1636017000000|2021-11-04 09:10:00|12404|12402.7|12404.6|12403.3|12406.3|12404.6|12403.3|12401.5|352
1636017300000|2021-11-04 09:15:00|12404.3|12403|12407.5|12406.2|12409.3|12407.5|12404.3|12403|406
1636017600000|2021-11-04 09:20:00|12407.4|12406.1|12406.3|12405|12408.8|12407|12405.8|12404.2|449
1636017900000|2021-11-04 09:25:00|12406.2|12404.9|12408.3|12406.2|12408.4|12406.7|12405.9|12404.4|288
1636018200000|2021-11-04 09:30:00|12408.4|12406.3|12408.5|12406.4|12410.1|12408.6|12407.2|12405.5|368
1636018500000|2021-11-04 09:35:00|12408.6|12406.5|12410.1|12408.8|12410.8|12409.1|12407.5|12406|270
1636018800000|2021-11-04 09:40:00|12410.2|12408.9|12412.6|12410.5|12416.5|12414.9|12410.2|12408.9|343
1636019100000|2021-11-04 09:45:00|12412.5|12410.4|12413.9|12412.6|12415|12413.4|12411.8|12410.3|304
1636019400000|2021-11-04 09:50:00|12413.8|12412.5|12415.5|12414.2|12415.8|12414.5|12413.6|12412.3|417
1636019700000|2021-11-04 09:55:00|12415.4|12414.1|12417.8|12415.7|12418|12416|12415.1|12413.4|488
1636020000000|2021-11-04 10:00:00|12418|12415.9|12418.2|12416.1|12418.9|12416.8|12415.9|12414.4|367
1636020300000|2021-11-04 10:05:00|12417.8|12416.5|12421.4|12420.1|12423.7|12422.1|12417.4|12415.7|396
1636020600000|2021-11-04 10:10:00|12421.3|12420|12421.1|12419|12422.3|12420.7|12418.9|12417.4|373
1636020900000|2021-11-04 10:15:00|12420.7|12419.4|12420.9|12418.8|12422.2|12420.5|12419.1|12417.8|462
1636021200000|2021-11-04 10:20:00|12420.8|12418.7|12419.1|12417.8|12421|12419.1|12419|12417.4|263
1636021500000|2021-11-04 10:25:00|12419|12417.7|12418.8|12417.5|12420.4|12418.6|12417.9|12416.2|240
1636021800000|2021-11-04 10:30:00|12419.2|12417.1|12417.8|12416.5|12420.8|12419.2|12417.4|12415.7|270
1636022100000|2021-11-04 10:35:00|12417.7|12416.4|12419.4|12417.3|12420.9|12419.3|12417.7|12416.4|323
1636022400000|2021-11-04 10:40:00|12419.3|12417.2|12419.2|12417.9|12420.7|12419.1|12417.3|12415.7|247
1636022700000|2021-11-04 10:45:00|12419|12417.7|12419.5|12418.2|12420.5|12419.2|12418.8|12417.2|233
1636023000000|2021-11-04 10:50:00|12419.4|12418.1|12417.8|12416.5|12421.3|12420|12417.7|12416.3|260
1636023300000|2021-11-04 10:55:00|12418.4|12416.3|12418.8|12417.5|12419.7|12418.1|12417.3|12415.9|405
1636023600000|2021-11-04 11:00:00|12418.7|12417.4|12418.2|12416.9|12421.1|12419.8|12417.6|12416.3|372
1636023900000|2021-11-04 11:05:00|12418.3|12417|12418.1|12416.8|12420.1|12418.8|12417.7|12416.1|306
1636024200000|2021-11-04 11:10:00|12418|12416.7|12419.5|12418.2|12420.4|12418.9|12417.4|12415.7|287
1636024500000|2021-11-04 11:15:00|12419.4|12418.1|12417.6|12416.3|12420|12418.4|12417.3|12416|332
1636024800000|2021-11-04 11:20:00|12418.3|12416.2|12413.6|12412.3|12418.7|12417.3|12413.4|12411.8|398
1636025100000|2021-11-04 11:25:00|12413.9|12412.6|12415|12413.7|12418.1|12416.8|12413.5|12412.2|452
1636025400000|2021-11-04 11:30:00|12414.9|12413.6|12419.2|12417.9|12421.4|12420.1|12414.9|12413.6|486
1636025700000|2021-11-04 11:35:00|12419.1|12417.8|12421.9|12420.6|12422.4|12420.7|12417.8|12416.4|552
1636026000000|2021-11-04 11:40:00|12421.7|12420.4|12423.8|12421.7|12426.3|12424.4|12420.7|12419.4|669
1636026300000|2021-11-04 11:45:00|12423.4|12422.1|12422.7|12421.4|12425.6|12423.8|12422.3|12420.7|463
1636026600000|2021-11-04 11:50:00|12422.8|12421.5|12421.7|12419.6|12424.1|12422.4|12420.6|12419.1|446
1636026900000|2021-11-04 11:55:00|12421.6|12419.5|12418.7|12416.6|12422.5|12420.8|12418.6|12416.5|473
1636027200000|2021-11-04 12:00:00|12418.6|12416.9|12434.2|12432.1|12435.3|12433.2|12418.5|12416.4|1462
1636027500000|2021-11-04 12:05:00|12434.1|12432|12426.3|12424.2|12434.4|12432.3|12425.4|12423.3|1203
1636027800000|2021-11-04 12:10:00|12426.1|12424|12429.6|12427.5|12432.9|12430.8|12426.1|12424|1048
1636028100000|2021-11-04 12:15:00|12429.8|12427.7|12431.3|12430|12431.6|12430|12426.9|12424.8|895
1636028400000|2021-11-04 12:20:00|12431.7|12429.6|12429.4|12427.3|12431.7|12429.6|12426.1|12424.8|666
1636028700000|2021-11-04 12:25:00|12429.3|12427.2|12431.4|12429.3|12431.9|12430.4|12426.6|12424.7|381
1636029000000|2021-11-04 12:30:00|12431.5|12429.2|12429.9|12428.6|12433.6|12431.2|12427.8|12426.5|685
1636029300000|2021-11-04 12:35:00|12429.8|12428.5|12426.8|12424.7|12430.6|12429.2|12425.1|12423.4|575
1636029600000|2021-11-04 12:40:00|12426.3|12425|12428.9|12427.6|12430.5|12429.2|12426.2|12424.2|677
1636029900000|2021-11-04 12:45:00|12428.8|12427.5|12424.5|12423.2|12430.3|12428.7|12423.5|12421.4|614
1636030200000|2021-11-04 12:50:00|12425|12422.9|12424.2|12422.9|12429.1|12427|12421.8|12420.1|629
1636030500000|2021-11-04 12:55:00|12424.1|12422.8|12428.7|12427.4|12429.8|12427.9|12423.3|12422|707
1636030800000|2021-11-04 13:00:00|12428.9|12427.6|12428.5|12426.4|12430|12428.4|12425.5|12424.1|617
1636031100000|2021-11-04 13:05:00|12428|12426.7|12427.8|12425.7|12433.6|12432|12427.2|12425.3|787
1636031400000|2021-11-04 13:10:00|12427.9|12425.8|12418.9|12416.8|12427.9|12426.1|12417.3|12416|760
1636031700000|2021-11-04 13:15:00|12419|12416.9|12416.6|12415.3|12419|12416.9|12412.8|12411.4|657
1636032000000|2021-11-04 13:20:00|12416.7|12415.4|12425.5|12424.2|12427.6|12426|12415.1|12413.8|629
1636032300000|2021-11-04 13:25:00|12425.4|12424.1|12427.5|12425.4|12427.9|12426.2|12423|12421.2|645
1636032600000|2021-11-04 13:30:00|12427|12425.7|12426.8|12425.5|12427.9|12426.2|12423|12421.3|853
1636032900000|2021-11-04 13:35:00|12427.7|12425.6|12425.8|12424.5|12428|12426.7|12422.1|12420.8|773
1636033200000|2021-11-04 13:40:00|12425.7|12424.4|12422.9|12420.8|12428|12426.3|12421.4|12419.8|726
1636033500000|2021-11-04 13:45:00|12423|12420.9|12426.4|12424.3|12428.4|12426.9|12418.5|12417.1|779
1636033800000|2021-11-04 13:50:00|12426.6|12424.5|12426.6|12424.5|12427.8|12426.1|12421.3|12419.6|732
1636034100000|2021-11-04 13:55:00|12426.2|12424.9|12428|12425.9|12428.4|12427.1|12422.2|12420.5|722
1636034400000|2021-11-04 14:00:00|12427.5|12426.2|12434.9|12432.8|12435.3|12433.6|12425|12422.9|765
1636034700000|2021-11-04 14:05:00|12434.6|12433.3|12440.2|12438.1|12443.5|12441.4|12434.2|12432.5|719
1636035000000|2021-11-04 14:10:00|12440.1|12438|12433.4|12432.1|12440.2|12438.5|12431.2|12429.5|593
1636035300000|2021-11-04 14:15:00|12433.3|12432|12443.4|12441.3|12444.9|12443|12429.7|12428|799
1636035600000|2021-11-04 14:20:00|12443.5|12441.4|12442.4|12440.3|12445.1|12443.5|12439.2|12437.1|807
1636035900000|2021-11-04 14:25:00|12442.6|12440.5|12441.6|12439.5|12445.1|12443.6|12440|12437.9|815
1636036200000|2021-11-04 14:30:00|12441.4|12439.3|12438.3|12436.2|12444.6|12443.1|12437|12435|825
1636036500000|2021-11-04 14:35:00|12438.2|12436.1|12440.7|12438.6|12444.7|12443.1|12436.8|12434.7|931
1636036800000|2021-11-04 14:40:00|12441.1|12439|12444.5|12442.4|12444.7|12443|12438.5|12436.4|770
1636037100000|2021-11-04 14:45:00|12443.9|12442.6|12449.7|12447.6|12450.4|12448.3|12442.9|12441|667
1636037400000|2021-11-04 14:50:00|12449.2|12447.9|12453|12450.9|12454.1|12452.4|12449.2|12447.1|667
1636037700000|2021-11-04 14:55:00|12453.3|12451.2|12451|12448.9|12456.3|12454.6|12449.8|12448|666
1636038000000|2021-11-04 15:00:00|12450.7|12449.4|12458.9|12456.8|12460.9|12459.2|12450.7|12449|766
1636038300000|2021-11-04 15:05:00|12459|12456.9|12456.8|12454.7|12460.6|12458.7|12456.2|12454.1|757
1636038600000|2021-11-04 15:10:00|12457|12454.9|12451.6|12449.5|12457.1|12455.4|12450.7|12449.2|766
1636038900000|2021-11-04 15:15:00|12451.5|12449.4|12453.8|12451.7|12455.7|12454|12450|12447.9|726
1636039200000|2021-11-04 15:20:00|12453.9|12451.8|12458.9|12457.6|12459.3|12457.6|12452.9|12450.8|490
1636039500000|2021-11-04 15:25:00|12459|12457.7|12468.7|12466.6|12468.8|12467.1|12458.8|12457.1|874
1636039800000|2021-11-04 15:30:00|12468.8|12466.7|12469.8|12467.7|12471.3|12469.2|12463.8|12461.9|850
1636040100000|2021-11-04 15:35:00|12469.9|12467.8|12469.8|12467.7|12470.4|12468.8|12465.1|12463.6|654
1636040400000|2021-11-04 15:40:00|12469.9|12467.8|12466.8|12465.5|12472.2|12470.5|12466.8|12465.1|658
1636040700000|2021-11-04 15:45:00|12467.8|12465.7|12470|12468.7|12471.1|12469.4|12462.6|12460.9|834
1636041000000|2021-11-04 15:50:00|12469.9|12468.6|12467.9|12465.8|12472.7|12470.9|12464.2|12462.6|904
1636041300000|2021-11-04 15:55:00|12467.8|12465.7|12461.9|12460.6|12468.9|12466.9|12460.2|12458.2|1024
1636041600000|2021-11-04 16:00:00|12461.8|12460.5|12452.7|12451.4|12462.8|12460.8|12451.2|12449.2|848
1636041900000|2021-11-04 16:05:00|12452.5|12451.2|12451.9|12449.8|12454.7|12452.6|12450.6|12448.5|508
1636042200000|2021-11-04 16:10:00|12452|12449.9|12452.8|12450.7|12457.4|12455.6|12450.3|12448.5|604
1636042500000|2021-11-04 16:15:00|12452.4|12450.3|12453.1|12451.8|12457.8|12455.8|12450.9|12449|706
1636042800000|2021-11-04 16:20:00|12452.9|12451.6|12457.5|12455.4|12458.1|12456|12452.7|12451|539
1636043100000|2021-11-04 16:25:00|12457.6|12455.5|12457.9|12455.8|12458.5|12456.7|12455.9|12454.1|496
1636043400000|2021-11-04 16:30:00|12457.8|12455.7|12457.2|12455.9|12459.3|12457.7|12456.9|12455.4|392
1636043700000|2021-11-04 16:35:00|12457.1|12455.8|12461.1|12459|12461.1|12459.3|12455.8|12454.5|500
1636044000000|2021-11-04 16:40:00|12460.8|12459.5|12462.3|12460.2|12464.9|12463.3|12460.4|12458.6|580
1636044300000|2021-11-04 16:45:00|12462.4|12460.3|12464.5|12463.2|12465.4|12463.7|12460.4|12458.8|466
1636044600000|2021-11-04 16:50:00|12464.6|12463.3|12466.5|12465.2|12467.7|12465.9|12461.4|12459.9|507
1636044900000|2021-11-04 16:55:00|12466.4|12465.1|12465|12463.7|12469.6|12467.7|12464.3|12462.7|432
1636045200000|2021-11-04 17:00:00|12464.9|12463.6|12466.7|12465.4|12468.7|12467|12464.4|12463.1|508
1636045500000|2021-11-04 17:05:00|12466.9|12465.6|12462|12460.7|12468.3|12466.6|12461.8|12460.1|430
1636045800000|2021-11-04 17:10:00|12461.9|12460.6|12464.6|12462.5|12465.6|12464|12461.1|12459.8|390
1636046100000|2021-11-04 17:15:00|12464.5|12462.4|12459.7|12458.4|12464.7|12463|12458.7|12457.1|342
1636046400000|2021-11-04 17:20:00|12459.6|12458.3|12460.5|12459.2|12462.7|12461.2|12458.8|12456.9|390
1636046700000|2021-11-04 17:25:00|12460.6|12459.3|12459|12457.7|12463.5|12461.8|12459|12457.3|495
1636047000000|2021-11-04 17:30:00|12459.1|12457.8|12462.8|12461.5|12463.6|12462|12458.7|12457.2|430
1636047300000|2021-11-04 17:35:00|12462.7|12461.4|12466.1|12464|12466.3|12464.7|12462.1|12460.5|464
1636047600000|2021-11-04 17:40:00|12465.7|12464.4|12465.9|12463.8|12466.8|12465.1|12463.4|12461.8|523
1636047900000|2021-11-04 17:45:00|12466|12463.9|12469.4|12467.3|12470.1|12468.3|12465.2|12463.5|500
1636048200000|2021-11-04 17:50:00|12468.4|12467.1|12463|12461.7|12469|12467.1|12463|12461.3|484
1636048500000|2021-11-04 17:55:00|12462.9|12461.6|12465.6|12464.3|12467.7|12466.1|12462.3|12460.8|528
1636048800000|2021-11-04 18:00:00|12465.3|12464|12470.1|12468|12470.3|12468.5|12464.4|12462.8|585
1636049100000|2021-11-04 18:05:00|12469.7|12468.4|12466.1|12464.8|12470.9|12469.2|12466|12464.3|402
1636049400000|2021-11-04 18:10:00|12466|12464.7|12465.5|12463.4|12469.1|12467.1|12464.8|12463.2|361
1636049700000|2021-11-04 18:15:00|12465.7|12463.6|12462.9|12461.6|12466.3|12464.8|12462.4|12460.8|457
1636050000000|2021-11-04 18:20:00|12462.8|12461.5|12464.7|12462.6|12464.9|12463.2|12461.1|12459.4|434
1636050300000|2021-11-04 18:25:00|12464.6|12462.5|12469.2|12467.9|12470.1|12468.8|12464|12462.5|644
1636050600000|2021-11-04 18:30:00|12469.1|12467.8|12467.7|12466.4|12470.4|12468.8|12467.6|12465.9|423
1636050900000|2021-11-04 18:35:00|12467.6|12466.3|12466.9|12465.6|12468.5|12466.8|12464.3|12462.7|462
1636051200000|2021-11-04 18:40:00|12466.8|12465.5|12463.9|12462.6|12467.4|12465.7|12463.8|12462.2|378
1636051500000|2021-11-04 18:45:00|12463.8|12462.5|12461.7|12459.6|12463.9|12462.6|12460.8|12459.1|413
1636051800000|2021-11-04 18:50:00|12461.5|12459.4|12462.8|12461.5|12465|12463.1|12460.8|12459.1|449
1636052100000|2021-11-04 18:55:00|12462.6|12461.3|12462.2|12460.1|12464.1|12462.5|12460.5|12458.7|505
1636052400000|2021-11-04 19:00:00|12462|12460.7|12460|12457.9|12462.7|12461|12459.4|12457.6|473
1636052700000|2021-11-04 19:05:00|12460.1|12458|12464.8|12462.7|12464.8|12463.3|12460.1|12458|434
1636053000000|2021-11-04 19:10:00|12464|12462.6|12463.7|12462.4|12464.8|12463.5|12461.6|12459.9|360
1636053300000|2021-11-04 19:15:00|12463.8|12462.5|12463.5|12462.2|12464.6|12462.8|12462.6|12461.1|217
1636053600000|2021-11-04 19:20:00|12462.9|12461.6|12460|12458.7|12463.3|12461.6|12459|12457.4|353
1636053900000|2021-11-04 19:25:00|12461.4|12459.3|12461.5|12459.4|12462|12460.5|12460.5|12458.9|278
1636054200000|2021-11-04 19:30:00|12461.4|12459.3|12460.8|12458.7|12461.5|12460|12459|12457.4|347
1636054500000|2021-11-04 19:35:00|12460.9|12458.8|12463.3|12462|12463.8|12462.2|12460.2|12458.5|280
1636054800000|2021-11-04 19:40:00|12463.2|12461.9|12462.4|12461.1|12464.3|12462.7|12462.1|12460.4|291
1636055100000|2021-11-04 19:45:00|12462.3|12461|12459.9|12457.8|12463.6|12462|12458.3|12456.6|320
1636055400000|2021-11-04 19:50:00|12459.7|12458.4|12458.6|12456.5|12461.2|12459.7|12457.5|12456.2|389
1636055700000|2021-11-04 19:55:00|12458.7|12456.6|12459.5|12457.4|12462.1|12460.4|12458.4|12456.6|360
1636056000000|2021-11-04 20:00:00|12459.6|12457.5|12458.6|12456.5|12459.7|12458|12456.2|12454.4|320
1636056300000|2021-11-04 20:05:00|12458.7|12456.6|12458.6|12456.5|12459.5|12457.8|12455.9|12454.1|234
1636056600000|2021-11-04 20:10:00|12458.7|12456.6|12459.5|12457.4|12460.4|12458.4|12457.6|12455.8|268
1636056900000|2021-11-04 20:15:00|12459.1|12457.8|12457.2|12455.9|12460.2|12458.7|12457.1|12455.4|244
1636057200000|2021-11-04 20:20:00|12457.1|12455.8|12459.8|12457.7|12459.9|12457.8|12456.2|12454.5|199
1636057500000|2021-11-04 20:25:00|12459.9|12457.8|12460.1|12458|12461|12459.3|12459|12457.2|182
1636057800000|2021-11-04 20:30:00|12460|12457.9|12459.2|12457.1|12460.3|12458.6|12458.8|12457|280
1636058100000|2021-11-04 20:35:00|12459.3|12457.2|12460.1|12458|12460.4|12458.4|12459|12456.9|154
1636058400000|2021-11-04 20:40:00|12460|12457.9|12462|12460.7|12462.6|12460.9|12460|12457.9|178
1636058700000|2021-11-04 20:45:00|12462.6|12460.5|12462.8|12460.7|12463.5|12461.6|12461.1|12459.2|273
1636059000000|2021-11-04 20:50:00|12462.9|12460.8|12461.6|12459.5|12462.9|12460.8|12460.8|12458.9|301
1636059300000|2021-11-04 20:55:00|12461.8|12459.7|12460.6|12453.6|12462.4|12459.9|12459.5|12453.2|334
1636059600000|2021-11-04 21:00:00|12461.2|12454.2|12463.4|12456.4|12463.4|12456.4|12460.5|12453.5|41
1636059900000|2021-11-04 21:05:00|12462.9|12455.9|12463.2|12456.2|12465.1|12460.1|12461.8|12454.8|97
1636060200000|2021-11-04 21:10:00|12462.3|12455.3|12461.5|12457.2|12464.8|12458.4|12459.9|12454.7|171
1636060500000|2021-11-04 21:15:00|12462|12457.1|12458.3|12452.3|12462.7|12457.4|12457.5|12450.7|241
1636060800000|2021-11-04 21:20:00|12458.1|12452.9|12458.3|12453.2|12459.4|12455|12455.8|12451.8|261
1636061100000|2021-11-04 21:25:00|12457.4|12453|12462.7|12455.7|12463.5|12457.1|12457.2|12452.3|217
1636061400000|2021-11-04 21:30:00|12462.6|12455.6|12460.2|12453.8|12462.6|12455.6|12458.8|12453.6|113
1636061700000|2021-11-04 21:35:00|12459.2|12454.1|12458.8|12454.3|12461.1|12454.5|12458.8|12453.6|61
1636062000000|2021-11-04 21:40:00|12460.8|12453.6|12461|12454.7|12461.8|12454.8|12458.8|12453.6|47
1636062300000|2021-11-04 21:45:00|12460.3|12453.6|12460.7|12453.7|12461.5|12454.9|12459.5|12453.3|96
1636062600000|2021-11-04 21:50:00|12460|12453.3|12461.1|12454.2|12461.5|12454.9|12459.1|12453.3|94
1636062900000|2021-11-04 21:55:00|12461.2|12454.4|12460.8|12454.1|12461.5|12454.8|12459.5|12453.2|107
1636063200000|2021-11-04 22:00:00|12461.2|12454.7|12459.5|12456.6|12461.8|12456.9|12459|12453.4|287
1636063500000|2021-11-04 22:05:00|12459.7|12456.4|12459.9|12456.9|12460.6|12457.4|12459.1|12455.9|231
1636063800000|2021-11-04 22:10:00|12459.5|12457|12458.8|12456.7|12460.3|12457.2|12458.5|12456.2|141
1636064100000|2021-11-04 22:15:00|12459|12456.9|12459.5|12457.4|12460.6|12457.7|12458.7|12456.6|145
1636064400000|2021-11-04 22:20:00|12459.4|12457.3|12459|12456.9|12460.1|12457.7|12458.7|12456.6|169
1636064700000|2021-11-04 22:25:00|12458.9|12456.8|12457.7|12455.6|12459.1|12457|12457.3|12455.2|148
1636065000000|2021-11-04 22:30:00|12457.6|12455.5|12456.3|12454.2|12457.9|12455.8|12456.1|12454|101
1636065300000|2021-11-04 22:35:00|12456.4|12454.3|12456.1|12454|12456.4|12454.3|12455|12452.9|110
1636065600000|2021-11-04 22:40:00|12456|12453.9|12456.7|12454.6|12457.4|12455.3|12455.9|12453.8|83
1636065900000|2021-11-04 22:45:00|12456.6|12454.5|12455.8|12453.7|12456.6|12454.5|12455.5|12453.4|105
1636066200000|2021-11-04 22:50:00|12455.9|12453.8|12456.2|12454.1|12456.4|12454.3|12455.8|12453.7|60
1636066500000|2021-11-04 22:55:00|12456|12453.9|12457.1|12455|12458.1|12456|12456|12453.9|136
1636066800000|2021-11-04 23:00:00|12457|12454.9|12455.7|12453.6|12458.4|12456.3|12455.4|12453.3|295
1636067100000|2021-11-04 23:05:00|12455.6|12453.5|12455.4|12453.3|12456.5|12454.4|12455.3|12453.2|180
1636067400000|2021-11-04 23:10:00|12455.3|12453.2|12454.8|12452.7|12455.4|12453.5|12453.6|12451.9|130
1636067700000|2021-11-04 23:15:00|12454.7|12452.6|12454.8|12452.7|12455.7|12454|12454|12451.9|156
1636068000000|2021-11-04 23:20:00|12454.4|12453.1|12455.7|12453.6|12456.5|12454.6|12454.3|12452.5|127
1636068300000|2021-11-04 23:25:00|12455.6|12453.5|12454.8|12452.7|12455.7|12453.6|12454.7|12452.6|77
1636068600000|2021-11-04 23:30:00|12454.7|12452.6|12454.6|12452.5|12455.3|12453.2|12452.4|12450.5|176
1636068900000|2021-11-04 23:35:00|12454.5|12452.4|12456.2|12454.1|12456.4|12454.3|12454.1|12452|109
1636069200000|2021-11-04 23:40:00|12456.1|12454|12454.8|12452.7|12456.2|12454.1|12453.8|12452|121
1636069500000|2021-11-04 23:45:00|12454.9|12452.8|12455.1|12453|12455.5|12453.4|12454.3|12452.5|94
1636069800000|2021-11-04 23:50:00|12455|12452.9|12453.3|12451.2|12455|12452.9|12453.2|12451.1|109
1636070100000|2021-11-04 23:55:00|12453.2|12451.1|12454|12451.9|12454.3|12452.4|12452.4|12450.6|113
1636070400000|2021-11-05 00:00:00|12453.5|12452.2|12456.4|12455.1|12459.1|12457.3|12452.7|12451.1|464
1636070700000|2021-11-05 00:05:00|12456.3|12455|12458.8|12457.5|12460|12458.4|12455.4|12453.6|327
1636071000000|2021-11-05 00:10:00|12459.1|12457|12460.7|12458.6|12460.9|12459.1|12458.6|12456.8|194
1636071300000|2021-11-05 00:15:00|12460.8|12458.7|12456.3|12455|12460.9|12459.2|12456|12454.3|312
1636071600000|2021-11-05 00:20:00|12457.1|12455.1|12458.6|12456.5|12458.7|12457.1|12457.1|12455.1|181
1636071900000|2021-11-05 00:25:00|12458.5|12456.4|12460.2|12458.1|12461.6|12459.9|12458.5|12456.4|308
1636072200000|2021-11-05 00:30:00|12459.9|12457.8|12462.3|12461|12463.3|12461.6|12459|12457.5|368
1636072500000|2021-11-05 00:35:00|12462.2|12460.9|12463.3|12461.2|12464.1|12462.4|12461.2|12459.5|283
1636072800000|2021-11-05 00:40:00|12463.4|12461.3|12459.1|12457.8|12463.8|12462.4|12459.1|12457.4|301
1636073100000|2021-11-05 00:45:00|12459.2|12457.9|12458.9|12456.8|12460.9|12459.5|12458.2|12456.6|228
1636073400000|2021-11-05 00:50:00|12458.3|12457|12456.4|12454.3|12460|12458.2|12456.2|12454.1|294
1636073700000|2021-11-05 00:55:00|12456.2|12454.1|12456.2|12454.1|12457.3|12455.7|12454.9|12453.4|238
1636074000000|2021-11-05 01:00:00|12456.3|12454.2|12461.7|12459.6|12461.8|12459.7|12454.2|12452.4|443
1636074300000|2021-11-05 01:05:00|12461.6|12459.5|12458.6|12456.5|12461.7|12459.6|12455.5|12453.8|391
1636074600000|2021-11-05 01:10:00|12458.5|12456.4|12460.5|12458.4|12460.9|12459.1|12457.5|12455.8|335
1636074900000|2021-11-05 01:15:00|12460.4|12458.3|12461.9|12459.8|12462|12460.3|12459.7|12457.8|363
1636075200000|2021-11-05 01:20:00|12461.8|12459.7|12464|12462.7|12466.1|12464.4|12461.6|12459.6|565
1636075500000|2021-11-05 01:25:00|12464.1|12462.8|12464.7|12463.4|12467.4|12465.8|12463.4|12461.8|353
1636075800000|2021-11-05 01:30:00|12464.8|12463.5|12465.2|12463.1|12467.2|12465.6|12464.2|12462.7|451
1636076100000|2021-11-05 01:35:00|12464.6|12463.3|12467.5|12466.2|12468.2|12466.4|12463.5|12462.2|544
1636076400000|2021-11-05 01:40:00|12467.6|12466.3|12467.5|12466.2|12469.6|12467.8|12466.3|12465|364
1636076700000|2021-11-05 01:45:00|12467.4|12466.1|12464.8|12462.7|12468.7|12467|12463.1|12461.7|445
1636077000000|2021-11-05 01:50:00|12464.7|12462.6|12463.8|12462.5|12465.1|12463.4|12462.8|12461.3|372
1636077300000|2021-11-05 01:55:00|12463.9|12462.6|12467.6|12466.3|12468.9|12466.8|12463.8|12462.4|347
1636077600000|2021-11-05 02:00:00|12468|12465.9|12469.9|12468.6|12470.7|12468.9|12467.8|12465.9|376
1636077900000|2021-11-05 02:05:00|12469.8|12468.5|12464.1|12462|12470.1|12468.5|12463.1|12461.5|363
1636078200000|2021-11-05 02:10:00|12464|12461.9|12461.5|12459.4|12465|12463.7|12460.9|12459.2|410
1636078500000|2021-11-05 02:15:00|12461.4|12459.3|12463.1|12461.8|12465.5|12464|12460.8|12459.2|417
1636078800000|2021-11-05 02:20:00|12463|12461.7|12460.7|12458.6|12464.9|12463|12460.1|12458.6|377
1636079100000|2021-11-05 02:25:00|12460.6|12458.5|12460|12457.9|12461|12459.3|12459.1|12457.4|314
1636079400000|2021-11-05 02:30:00|12460.1|12458|12464.5|12462.4|12464.9|12463.2|12459.1|12457.6|360
1636079700000|2021-11-05 02:35:00|12464.6|12462.5|12466.7|12465.4|12468.2|12466.4|12463.8|12462.1|335
1636080000000|2021-11-05 02:40:00|12466.5|12465.2|12465.5|12463.4|12466.9|12465.2|12463.7|12461.8|278
1636080300000|2021-11-05 02:45:00|12465.6|12463.5|12468|12465.9|12468|12466.3|12465.4|12463.4|270
1636080600000|2021-11-05 02:50:00|12468.1|12466|12465.3|12463.2|12468.5|12467|12464.1|12462.4|288
1636080900000|2021-11-05 02:55:00|12465.4|12463.3|12466.4|12465.1|12466.8|12465.3|12463.9|12462.2|203
1636081200000|2021-11-05 03:00:00|12466.5|12465.2|12468|12465.9|12468.7|12467.2|12466.3|12464.6|304
1636081500000|2021-11-05 03:05:00|12468.1|12466|12467.4|12465.3|12468.9|12467.4|12466.3|12464.4|323
1636081800000|2021-11-05 03:10:00|12467.3|12465.2|12465.9|12463.8|12467.5|12466|12464.6|12462.5|289
1636082100000|2021-11-05 03:15:00|12465.8|12463.7|12464.5|12463.2|12466|12464.4|12464.1|12462.5|263
1636082400000|2021-11-05 03:20:00|12464.7|12463.4|12465.5|12464.2|12467.4|12465.3|12463.9|12462.2|281
1636082700000|2021-11-05 03:25:00|12465.4|12464.1|12464.9|12462.8|12465.9|12464.5|12464.1|12462.3|255
1636083000000|2021-11-05 03:30:00|12465|12462.9|12464|12461.9|12466.2|12464.5|12463.1|12461.4|253
1636083300000|2021-11-05 03:35:00|12464.1|12462|12464|12461.9|12464.5|12463|12462.1|12460.3|261
1636083600000|2021-11-05 03:40:00|12464.1|12462|12464.9|12462.8|12466.1|12464.4|12463.8|12462|234
1636083900000|2021-11-05 03:45:00|12465|12462.9|12463.5|12461.4|12465.3|12463.5|12463.1|12461.2|234
1636084200000|2021-11-05 03:50:00|12463.4|12461.3|12461.8|12459.7|12465.2|12463.4|12461.8|12459.7|265
1636084500000|2021-11-05 03:55:00|12461.7|12459.6|12462.4|12460.3|12462.4|12460.5|12459.1|12457.7|279
1636084800000|2021-11-05 04:00:00|12462.3|12460.2|12462.1|12460|12462.5|12460.5|12460.3|12458.6|214
1636085100000|2021-11-05 04:05:00|12462|12459.9|12462.4|12461.1|12462.7|12461.1|12461.3|12459.4|186
1636085400000|2021-11-05 04:10:00|12462.3|12461|12459.1|12457.8|12463.4|12461.8|12458.4|12457.1|237
1636085700000|2021-11-05 04:15:00|12459|12457.7|12461.6|12459.5|12461.8|12460.1|12457.5|12455.8|394
1636086000000|2021-11-05 04:20:00|12461.7|12459.6|12461.8|12459.7|12462.4|12460.8|12459.9|12458.3|237
1636086300000|2021-11-05 04:25:00|12460.9|12459.6|12462.1|12460|12462.7|12461|12460.5|12458.7|203
1636086600000|2021-11-05 04:30:00|12462.2|12460.1|12462|12459.9|12462.9|12461.1|12460.7|12459.1|214
1636086900000|2021-11-05 04:35:00|12461.7|12460.4|12459.8|12458.5|12462.3|12460.6|12459.4|12457.8|243
1636087200000|2021-11-05 04:40:00|12459.7|12458.4|12460.4|12458.3|12460.7|12459.1|12459.3|12457.7|158
1636087500000|2021-11-05 04:45:00|12459.9|12458.6|12460.4|12459.1|12461.3|12459.5|12459.3|12457.6|251
1636087800000|2021-11-05 04:50:00|12460.8|12458.7|12460.5|12458.4|12460.8|12459|12459.2|12457.4|156
1636088100000|2021-11-05 04:55:00|12460.4|12458.3|12458.5|12457.2|12460.4|12458.6|12457.8|12456.1|294
1636088400000|2021-11-05 05:00:00|12458.6|12457.3|12457.7|12456.4|12459.8|12458.1|12456.9|12455.1|269
1636088700000|2021-11-05 05:05:00|12457.8|12456.5|12458.8|12457.5|12459.4|12457.6|12457.6|12455.6|168
1636089000000|2021-11-05 05:10:00|12459|12457.7|12458.8|12456.7|12459.7|12458|12456.9|12455.2|158
1636089300000|2021-11-05 05:15:00|12458.9|12456.8|12458.2|12456.1|12459.3|12457.6|12457|12455.4|170
1636089600000|2021-11-05 05:20:00|12458.3|12456.2|12459.3|12458|12459.6|12458|12457.7|12455.8|177
1636089900000|2021-11-05 05:25:00|12459.4|12458.1|12459.3|12457.2|12461.9|12460.1|12459|12457.2|228
1636090200000|2021-11-05 05:30:00|12459.4|12457.3|12459.5|12457.4|12460.6|12458.7|12457.8|12456.1|337
1636090500000|2021-11-05 05:35:00|12459.6|12457.5|12456.7|12455.4|12459.9|12458.2|12456.5|12454.9|300
1636090800000|2021-11-05 05:40:00|12457.2|12455.1|12457.2|12455.1|12458.7|12457|12456.3|12454.7|259
1636091100000|2021-11-05 05:45:00|12457.1|12455|12459.6|12457.5|12460|12458.2|12456.1|12454.4|276
1636091400000|2021-11-05 05:50:00|12459.7|12457.6|12464.8|12462.7|12465.2|12463.3|12458.4|12456.7|323
1636091700000|2021-11-05 05:55:00|12464.7|12462.6|12466.9|12465.6|12467.4|12465.8|12464.4|12462.6|256
1636092000000|2021-11-05 06:00:00|12467|12465.7|12466.5|12465.2|12468.2|12466.5|12465.4|12463.8|385
1636092300000|2021-11-05 06:05:00|12466.4|12465.1|12467.7|12465.6|12468|12466.4|12466|12464.5|291
1636092600000|2021-11-05 06:10:00|12467.8|12465.7|12464.9|12463.6|12467.9|12465.8|12464.5|12462.8|315
1636092900000|2021-11-05 06:15:00|12464.8|12463.5|12464.8|12462.7|12466.6|12465.1|12463.6|12461.9|318
1636093200000|2021-11-05 06:20:00|12464.4|12462.3|12467|12465.7|12467.3|12465.8|12464|12462.1|311
1636093500000|2021-11-05 06:25:00|12467.1|12465.8|12466.4|12465.1|12467.6|12466|12466.1|12464.4|269
1636093800000|2021-11-05 06:30:00|12466.5|12465.2|12465.2|12463.9|12467.3|12465.9|12465.1|12463.4|261
1636094100000|2021-11-05 06:35:00|12465|12463.7|12466.4|12464.3|12466.7|12465|12464|12462.3|308
1636094400000|2021-11-05 06:40:00|12466.5|12464.4|12468.8|12467.5|12469.4|12468.1|12466.2|12464.3|715
1636094700000|2021-11-05 06:45:00|12468.6|12467.3|12468.7|12466.6|12469.9|12468.2|12467|12465.3|337
1636095000000|2021-11-05 06:50:00|12468.8|12466.7|12468.7|12466.6|12470.2|12468.6|12468.2|12466.1|223
1636095300000|2021-11-05 06:55:00|12467.3|12466|12464.9|12462.8|12467.7|12466|12463.8|12462.1|256
1636095600000|2021-11-05 07:00:00|12465|12462.9|12467|12465.7|12467.8|12466|12464|12462.5|384
1636095900000|2021-11-05 07:05:00|12467.6|12465.5|12467|12465.7|12467.9|12466.1|12465.4|12464.1|389
1636096200000|2021-11-05 07:10:00|12467.1|12465.8|12470.2|12468.1|12470.4|12468.8|12467.1|12465.7|336
1636096500000|2021-11-05 07:15:00|12470.3|12468.2|12467.4|12465.3|12470.6|12468.8|12466.1|12464.4|288
1636096800000|2021-11-05 07:20:00|12467.5|12465.4|12467.4|12465.3|12468.3|12466.5|12466|12464.2|267
1636097100000|2021-11-05 07:25:00|12467.3|12465.2|12468.6|12466.5|12468.7|12466.7|12466.9|12465|208
1636097400000|2021-11-05 07:30:00|12468.7|12466.6|12462|12460.7|12469|12467.4|12462|12460.2|390
1636097700000|2021-11-05 07:35:00|12462.5|12460.4|12461.6|12460.3|12462.8|12461.3|12459.9|12458.6|308
1636098000000|2021-11-05 07:40:00|12461.7|12460.4|12461.6|12459.5|12463.5|12461.9|12460.3|12458.5|278
1636098300000|2021-11-05 07:45:00|12460.9|12459.6|12460.6|12459.3|12462|12460.3|12459.8|12458.4|217
1636098600000|2021-11-05 07:50:00|12460.7|12459.4|12461.9|12460.6|12462.5|12461.2|12458.3|12456.7|186
1636098900000|2021-11-05 07:55:00|12462.4|12460.3|12460.2|12458.1|12463.5|12462.2|12457.8|12456|341
1636099200000|2021-11-05 08:00:00|12459.9|12457.8|12463.1|12461.8|12463.2|12461.9|12459.3|12457.4|527
1636099500000|2021-11-05 08:05:00|12463.3|12462|12460.2|12458.9|12463.6|12462.3|12460|12458.6|538
1636099800000|2021-11-05 08:10:00|12460.3|12459|12458.7|12457.4|12462.3|12460.5|12456.6|12454.9|529
1636100100000|2021-11-05 08:15:00|12458.6|12457.3|12459|12457.7|12461.7|12460.3|12457.8|12456.3|651
1636100400000|2021-11-05 08:20:00|12458.9|12457.6|12461.3|12459.2|12461.6|12459.6|12458.3|12456.7|493
1636100700000|2021-11-05 08:25:00|12461.4|12459.3|12462.5|12460.4|12466|12463.9|12460.1|12458.2|627
1636101000000|2021-11-05 08:30:00|12462.8|12460.7|12462.8|12460.7|12464.3|12462.8|12460.4|12458.9|513
1636101300000|2021-11-05 08:35:00|12462.9|12460.8|12464.8|12463.5|12466|12464.2|12460.8|12459|539
1636101600000|2021-11-05 08:40:00|12464.9|12463.6|12466.4|12464.3|12467.6|12465.9|12463.4|12461.5|516
1636101900000|2021-11-05 08:45:00|12466.7|12464.6|12466.3|12465|12467.7|12466.1|12463.6|12461.8|581
1636102200000|2021-11-05 08:50:00|12466.4|12465.1|12466.1|12464.8|12467.7|12466.4|12464.6|12463|521
1636102500000|2021-11-05 08:55:00|12466.2|12464.9|12468|12466.7|12469.7|12468.4|12465.7|12464|413
1636102800000|2021-11-05 09:00:00|12468.1|12466.8|12466.4|12464.3|12469|12467.5|12464.7|12463.4|466
1636103100000|2021-11-05 09:05:00|12466.3|12464.2|12469.1|12467.8|12469.6|12468.1|12465.2|12463.7|459
1636103400000|2021-11-05 09:10:00|12469|12467.7|12470.9|12469.6|12471.8|12470.4|12468.5|12466.8|390
1636103700000|2021-11-05 09:15:00|12470.8|12469.5|12470.2|12468.9|12471.5|12470.2|12469|12467.7|350
1636104000000|2021-11-05 09:20:00|12470.3|12469|12469.2|12467.1|12470.8|12469.1|12467.6|12466.1|384
1636104300000|2021-11-05 09:25:00|12469.1|12467|12470.1|12468.8|12470.8|12469.1|12468.6|12467|328
1636104600000|2021-11-05 09:30:00|12470.2|12468.9|12470.3|12469|12471.6|12470|12469.1|12467.7|333
1636104900000|2021-11-05 09:35:00|12470.4|12469.1|12472.7|12470.6|12473.7|12472.2|12470.1|12468.6|315
1636105200000|2021-11-05 09:40:00|12472.4|12471.1|12471.7|12470.4|12472.4|12471.1|12470.2|12468.6|296
1636105500000|2021-11-05 09:45:00|12471.9|12470.6|12471.1|12469.8|12471.9|12470.6|12470.1|12468.4|248
1636105800000|2021-11-05 09:50:00|12471|12469.7|12471.9|12470.6|12472.2|12470.9|12470.1|12468.4|205
1636106100000|2021-11-05 09:55:00|12472|12470.7|12473|12471.7|12473.5|12472|12471.2|12469.5|347
1636106400000|2021-11-05 10:00:00|12472.9|12471.6|12476.8|12474.7|12477|12475.3|12471|12469.3|384
1636106700000|2021-11-05 10:05:00|12476.9|12474.8|12475.9|12474.6|12480.5|12479.2|12475.8|12474.3|481
1636107000000|2021-11-05 10:10:00|12475.8|12474.5|12475.8|12474.5|12476.3|12474.9|12474|12472.3|294
1636107300000|2021-11-05 10:15:00|12475.9|12474.6|12475.8|12474.5|12477|12475.4|12473.2|12471.7|302
1636107600000|2021-11-05 10:20:00|12475.9|12474.6|12476.1|12474.8|12476.3|12474.8|12472.8|12471.4|357
1636107900000|2021-11-05 10:25:00|12476|12474.7|12476|12474.7|12477|12475.6|12473.2|12471.8|377
1636108200000|2021-11-05 10:30:00|12475.8|12474.5|12479|12477.7|12479.6|12477.9|12475.6|12474|301
1636108500000|2021-11-05 10:35:00|12478.9|12477.6|12479.2|12477.9|12480.4|12478.9|12478.1|12476.8|285
1636108800000|2021-11-05 10:40:00|12479.1|12477.8|12479.3|12478|12480.5|12479.1|12478.4|12477.1|240
1636109100000|2021-11-05 10:45:00|12479.2|12477.9|12479.8|12477.7|12480.1|12478.4|12478.5|12476.9|258
1636109400000|2021-11-05 10:50:00|12479.9|12477.8|12476.9|12474.8|12480|12478.2|12475.6|12474|366
1636109700000|2021-11-05 10:55:00|12476.8|12474.7|12476.5|12475.2|12478.3|12476.7|12476.4|12474.7|373
1636110000000|2021-11-05 11:00:00|12476.4|12475.1|12476.3|12475|12478.9|12477.6|12476.2|12474.5|336
1636110300000|2021-11-05 11:05:00|12476.4|12475.1|12474.8|12473.5|12477.2|12475.9|12472.9|12471.4|441
1636110600000|2021-11-05 11:10:00|12474.9|12473.6|12475.5|12474.2|12477|12475.4|12473|12471.3|462
1636110900000|2021-11-05 11:15:00|12475.6|12474.3|12471.6|12470.3|12476.5|12475|12471.5|12470|436
1636111200000|2021-11-05 11:20:00|12471.7|12470.4|12474.9|12473.6|12475.7|12474.4|12471.6|12470.3|289
1636111500000|2021-11-05 11:25:00|12475|12473.7|12475.7|12474.4|12477|12475.7|12474.6|12473.3|251
1636111800000|2021-11-05 11:30:00|12475.8|12474.5|12471.8|12470.5|12476.6|12475.2|12471.7|12470|330
1636112100000|2021-11-05 11:35:00|12471.7|12470.4|12471.8|12470.5|12473.1|12471.5|12470.7|12469.1|360
1636112400000|2021-11-05 11:40:00|12471.9|12470.6|12470.9|12469.6|12474.6|12473.3|12470.9|12469.3|321
1636112700000|2021-11-05 11:45:00|12470.8|12469.5|12472.5|12471.2|12473.4|12472.1|12470.8|12469.3|254
1636113000000|2021-11-05 11:50:00|12472.7|12471.4|12470.1|12468.8|12473.9|12472.6|12470.1|12468.5|353
1636113300000|2021-11-05 11:55:00|12470.2|12468.9|12468.4|12467.1|12471.5|12470.1|12467.6|12466.1|359
1636113600000|2021-11-05 12:00:00|12468.3|12467|12462.8|12460.7|12468.4|12467.1|12462.3|12460.7|420
1636113900000|2021-11-05 12:05:00|12462.9|12460.8|12463.4|12462.1|12464|12462.4|12461|12459.4|311
1636114200000|2021-11-05 12:10:00|12463.5|12462.2|12465.1|12463|12469.3|12467.7|12463.2|12461.9|417
1636114500000|2021-11-05 12:15:00|12465.2|12463.1|12462.2|12460.9|12465.7|12464|12457.5|12455.9|623
1636114800000|2021-11-05 12:20:00|12462.1|12460.8|12463.4|12461.3|12465.8|12463.7|12458.7|12456.9|511
1636115100000|2021-11-05 12:25:00|12463.5|12461.4|12463.6|12458.6|12468.9|12462|12460.8|12455.9|430
1636115400000|2021-11-05 12:30:00|12462.9|12458.5|12456.8|12454.7|12477.1|12475|12456.2|12454.1|1732
1636115700000|2021-11-05 12:35:00|12456.4|12454.3|12463.8|12461.7|12463.9|12461.8|12445.8|12443.7|1599
1636116000000|2021-11-05 12:40:00|12463.7|12461.6|12460.9|12458.8|12465.7|12463.6|12455.3|12453.2|1333
1636116300000|2021-11-05 12:45:00|12461.1|12459|12448.2|12446.9|12462.6|12460.9|12446.7|12445|1064
1636116600000|2021-11-05 12:50:00|12448.3|12447|12446.5|12444.4|12452.9|12450.9|12441.6|12440|728
1636116900000|2021-11-05 12:55:00|12446|12444.7|12454.2|12452.1|12454.9|12453|12442.9|12441.1|849
1636117200000|2021-11-05 13:00:00|12454.6|12452.5|12448.4|12447.1|12456.1|12454.3|12447.8|12446.3|1111
1636117500000|2021-11-05 13:05:00|12448.5|12447.2|12455.5|12454.2|12459.3|12457.7|12444.5|12443.2|820
1636117800000|2021-11-05 13:10:00|12455.6|12454.3|12450.4|12449.1|12458.5|12456.8|12448.4|12447.1|832
1636118100000|2021-11-05 13:15:00|12450.3|12449|12446.2|12444.9|12452.1|12450.5|12445.7|12444.2|816
1636118400000|2021-11-05 13:20:00|12446.6|12444.5|12451.6|12449.5|12453.8|12452.1|12445|12443.5|779
1636118700000|2021-11-05 13:25:00|12451.2|12449.9|12445.3|12444|12451.7|12450.4|12443.4|12441.5|949
1636119000000|2021-11-05 13:30:00|12445.1|12443.8|12448|12445.9|12449|12447.6|12443.2|12441.6|1313
1636119300000|2021-11-05 13:35:00|12448.1|12446|12455.5|12453.4|12455.5|12453.7|12447.1|12445|886
1636119600000|2021-11-05 13:40:00|12455.6|12453.5|12456.8|12454.7|12458.7|12457.1|12454.7|12452.9|882
1636119900000|2021-11-05 13:45:00|12456.7|12454.6|12456.3|12455|12458.9|12457.3|12454.7|12452.6|714
1636120200000|2021-11-05 13:50:00|12456.4|12455.1|12461.9|12459.8|12464.1|12462|12456|12454.3|844
1636120500000|2021-11-05 13:55:00|12461.8|12460.5|12464.2|12462.1|12470.8|12469.4|12461.7|12460.4|819
1636120800000|2021-11-05 14:00:00|12464.1|12462|12466.3|12464.2|12467.9|12465.8|12462.9|12460.8|838
1636121100000|2021-11-05 14:05:00|12466.2|12464.1|12470.1|12468|12470.1|12468.4|12465.3|12463.6|847
1636121400000|2021-11-05 14:10:00|12470|12467.9|12469.1|12467.8|12470.7|12469.2|12465|12463.7|809
1636121700000|2021-11-05 14:15:00|12469.3|12468|12471.7|12470.4|12473.1|12471.4|12468|12466.7|657
1636122000000|2021-11-05 14:20:00|12471.8|12470.5|12467.2|12465.9|12472.6|12471|12467.1|12465.6|703
1636122300000|2021-11-05 14:25:00|12467.5|12465.4|12462.2|12460.9|12468.7|12467.4|12461|12459.7|778
1636122600000|2021-11-05 14:30:00|12462.5|12461.2|12468.4|12467.1|12469.1|12467.5|12461.2|12459.5|642
1636122900000|2021-11-05 14:35:00|12468.3|12467|12467.5|12466.2|12468.8|12467.5|12463.3|12461.8|704
1636123200000|2021-11-05 14:40:00|12467.4|12466.1|12469.5|12468.2|12469.6|12468.3|12464.6|12463|666
1636123500000|2021-11-05 14:45:00|12469.4|12468.1|12467.2|12465.9|12469.4|12468.1|12465.4|12464.1|659
1636123800000|2021-11-05 14:50:00|12467.1|12465.8|12467.9|12466.6|12467.9|12466.6|12464.7|12463.4|505
1636124100000|2021-11-05 14:55:00|12467.6|12466.3|12463.9|12462.6|12469.7|12468.4|12463.9|12462.6|594
1636124400000|2021-11-05 15:00:00|12464|12462.7|12464.9|12463.6|12466.2|12464.8|12461.7|12460.4|578
1636124700000|2021-11-05 15:05:00|12464.8|12463.5|12464.2|12462.9|12465.3|12463.9|12463.5|12462|410
1636125000000|2021-11-05 15:10:00|12464.3|12463|12459.4|12458.1|12465|12463.7|12458.4|12457.1|495
1636125300000|2021-11-05 15:15:00|12459.2|12457.9|12461.8|12460.5|12467|12465.1|12458.9|12457.6|591
1636125600000|2021-11-05 15:20:00|12461.7|12460.4|12461|12458.9|12465.5|12464.1|12458|12456.4|661
1636125900000|2021-11-05 15:25:00|12461.1|12459|12459|12456.9|12463.2|12461.1|12456.9|12455.6|595
1636126200000|2021-11-05 15:30:00|12458.4|12457.1|12450.3|12448.2|12458.4|12457.1|12449.6|12447.8|740
1636126500000|2021-11-05 15:35:00|12450.6|12448.5|12448.6|12446.5|12453|12451.2|12448|12446.3|604
1636126800000|2021-11-05 15:40:00|12448.5|12446.4|12449.3|12447.2|12451|12449.6|12446.6|12445.3|685
1636127100000|2021-11-05 15:45:00|12449.4|12447.3|12447.9|12446.6|12454.2|12452.1|12446.9|12445.2|691
1636127400000|2021-11-05 15:50:00|12447.8|12446.5|12441.9|12439.8|12448.3|12446.7|12439.6|12437.9|812
1636127700000|2021-11-05 15:55:00|12441.8|12439.7|12442.4|12441.1|12443.3|12441.3|12437.4|12435.9|840
1636128000000|2021-11-05 16:00:00|12442.6|12440.5|12443.3|12442|12444.7|12443.2|12439.5|12437.9|688
1636128300000|2021-11-05 16:05:00|12443.4|12442.1|12444.7|12443.4|12447.7|12445.9|12442.6|12441.1|619
1636128600000|2021-11-05 16:10:00|12444.6|12443.3|12446.3|12444.2|12450|12448.5|12443.9|12442.5|582
1636128900000|2021-11-05 16:15:00|12445.9|12444.6|12449.3|12448|12449.6|12448.2|12444.3|12442.7|530
1636129200000|2021-11-05 16:20:00|12449.7|12447.6|12444.2|12442.9|12449.9|12448.3|12443.9|12442.6|426
1636129500000|2021-11-05 16:25:00|12444.1|12442.8|12445.5|12444.2|12447.5|12445.9|12442.3|12440.6|559
1636129800000|2021-11-05 16:30:00|12445.3|12444|12444.8|12443.5|12447|12445.2|12443.3|12441.9|393
1636130100000|2021-11-05 16:35:00|12444.9|12443.6|12444.2|12442.9|12446.5|12444.8|12444.2|12442.9|293
1636130400000|2021-11-05 16:40:00|12444.1|12442.8|12440.6|12438.5|12444.5|12442.8|12439.6|12437.8|417
1636130700000|2021-11-05 16:45:00|12440.2|12438.9|12441.3|12439.2|12443|12441.3|12439.7|12438|440
1636131000000|2021-11-05 16:50:00|12441.2|12439.1|12437|12435.7|12441.4|12439.6|12436.7|12435.2|538
1636131300000|2021-11-05 16:55:00|12436.9|12435.6|12442.7|12440.6|12443.9|12442.2|12436.9|12435.3|520
1636131600000|2021-11-05 17:00:00|12442.6|12440.5|12441.1|12439.8|12444.5|12443|12440.7|12439.2|523
1636131900000|2021-11-05 17:05:00|12441|12439.7|12441|12439.7|12443.8|12442.1|12439.4|12437.8|428
1636132200000|2021-11-05 17:10:00|12441.2|12439.9|12446.7|12445.4|12449.1|12447|12440.1|12438.7|578
1636132500000|2021-11-05 17:15:00|12447.3|12445.2|12446|12443.9|12448.4|12446.6|12444.2|12442.7|543
1636132800000|2021-11-05 17:20:00|12445.9|12443.8|12449.6|12448.3|12449.8|12448.3|12445.6|12443.8|510
1636133100000|2021-11-05 17:25:00|12449.5|12448.2|12455|12452.9|12455|12453.1|12448.6|12446.8|573
1636133400000|2021-11-05 17:30:00|12454.7|12453.4|12448.6|12446.5|12455.2|12453.6|12447.8|12446|608
1636133700000|2021-11-05 17:35:00|12448.7|12446.6|12452|12449.9|12452.6|12450.7|12448|12446.1|581
1636134000000|2021-11-05 17:40:00|12451.8|12449.7|12454.4|12452.3|12455.1|12453.2|12450.8|12448.9|477
1636134300000|2021-11-05 17:45:00|12454|12452.7|12452.5|12450.4|12456.1|12454.4|12451.1|12449|508
1636134600000|2021-11-05 17:50:00|12452.6|12450.5|12449.3|12448|12452.8|12451.1|12448.1|12446.5|642
1636134900000|2021-11-05 17:55:00|12449.6|12447.5|12449.8|12447.7|12451.4|12449.8|12447.2|12445.9|520
1636135200000|2021-11-05 18:00:00|12449.7|12447.6|12451.7|12450.4|12452.6|12450.9|12448.3|12446.6|554
1636135500000|2021-11-05 18:05:00|12451.8|12450.5|12453.2|12451.9|12454.5|12452.9|12450.8|12449.2|549
1636135800000|2021-11-05 18:10:00|12453.4|12452.1|12451.9|12449.8|12455.4|12453.9|12451|12449.5|572
1636136100000|2021-11-05 18:15:00|12451.8|12449.7|12451.8|12450.5|12452.4|12450.7|12450|12448.7|420
1636136400000|2021-11-05 18:20:00|12451.7|12450.4|12453.3|12451.2|12453.7|12452.3|12451|12449.3|544
1636136700000|2021-11-05 18:25:00|12453.4|12451.3|12450.9|12449.6|12453.4|12451.6|12449.7|12448.4|568
1636137000000|2021-11-05 18:30:00|12451|12449.7|12450.2|12448.9|12451.8|12450.2|12449.4|12447.5|354
1636137300000|2021-11-05 18:35:00|12450.1|12448.8|12450.8|12448.7|12451.9|12450.4|12448.9|12447.2|378
1636137600000|2021-11-05 18:40:00|12450.9|12449.5|12451.5|12450.2|12451.9|12450.6|12450.5|12448.9|284
1636137900000|2021-11-05 18:45:00|12451.9|12450.6|12456.3|12455|12456.4|12455.1|12451.2|12449.5|420
1636138200000|2021-11-05 18:50:00|12456.4|12455.1|12457.7|12455.6|12458|12456.6|12455.9|12454.2|384
1636138500000|2021-11-05 18:55:00|12457.6|12455.5|12459.2|12457.1|12459.9|12458.3|12456.2|12454.5|573
1636138800000|2021-11-05 19:00:00|12458.5|12457.2|12460.9|12459.6|12463|12461.4|12457.8|12456.1|439
1636139100000|2021-11-05 19:05:00|12460.8|12459.5|12456.9|12454.8|12462.1|12460.4|12456.6|12454.7|468
1636139400000|2021-11-05 19:10:00|12456.6|12455.3|12455.4|12454.1|12458.1|12456.3|12454.4|12452.9|372
1636139700000|2021-11-05 19:15:00|12455.3|12454|12453.1|12451.8|12457.1|12455.2|12452.9|12451.4|341
1636140000000|2021-11-05 19:20:00|12453|12451.7|12449.4|12447.3|12454.2|12452.6|12448.9|12447.3|440
1636140300000|2021-11-05 19:25:00|12449.5|12447.4|12450.8|12448.7|12451.5|12449.7|12448.9|12447.3|289
1636140600000|2021-11-05 19:30:00|12450.7|12448.6|12451.1|12449.8|12452.5|12450.6|12449.8|12448.4|312
1636140900000|2021-11-05 19:35:00|12451.2|12449.9|12447|12444.9|12451.2|12449.9|12445.7|12444|381
1636141200000|2021-11-05 19:40:00|12447.1|12445|12448.5|12447.2|12449.5|12447.8|12446.4|12444.7|344
1636141500000|2021-11-05 19:45:00|12449.1|12447|12449|12446.9|12449.7|12447.9|12447.7|12445.9|296
1636141800000|2021-11-05 19:50:00|12448.7|12446.6|12446.8|12445.5|12448.9|12447.1|12446.3|12444.6|500
1636142100000|2021-11-05 19:55:00|12446.7|12445.4|12446.5|12444.4|12447.4|12445.9|12445.3|12443.6|451
1636142400000|2021-11-05 20:00:00|12446|12444.7|12446.4|12444.3|12448.6|12446.7|12444.5|12442.4|454
1636142700000|2021-11-05 20:05:00|12446.3|12444.2|12448.7|12446.6|12449.1|12447.4|12444.3|12442.4|250
1636143000000|2021-11-05 20:10:00|12448.6|12446.5|12449.8|12447.7|12449.8|12448|12447.3|12445.6|167
1636143300000|2021-11-05 20:15:00|12449.7|12447.6|12450.6|12448.5|12450.8|12448.7|12448.7|12446.6|199
1636143600000|2021-11-05 20:20:00|12450.9|12448.8|12447.4|12445.3|12451.3|12449.4|12446.7|12445.1|179
1636143900000|2021-11-05 20:25:00|12447.3|12445.2|12450.3|12448.2|12450.5|12448.6|12446.3|12444.5|148
1636144200000|2021-11-05 20:30:00|12450.4|12448.3|12453.1|12451|12453.7|12451.6|12450.1|12448|235
1636144500000|2021-11-05 20:35:00|12453|12450.9|12453.3|12451.2|12456.5|12454.4|12450.7|12448.6|289
1636144800000|2021-11-05 20:40:00|12449.8|12447.7|12451.5|12449.4|12453.2|12451.5|12446.5|12444.4|430
1636145100000|2021-11-05 20:45:00|12451.9|12449.8|12452.2|12450.1|12458.7|12456.6|12451.3|12449.2|484
1636145400000|2021-11-05 20:50:00|12452.7|12450.6|12457.5|12455.4|12458.4|12455.7|12450.3|12448.2|384
1636145700000|2021-11-05 20:55:00|12457.8|12455.7|12458.8|12452.5|12462.3|12459.1|12456|12450.6|524
1636318800000|2021-11-07 21:00:00|12455.1|12443.1|12452.4|12440.4|12456|12444|12452.4|12440.4|4
1636319100000|2021-11-07 21:05:00|12455.1|12443.1|12455.1|12443.1|12455.1|12443.1|12452.4|12440.4|5
1636319400000|2021-11-07 21:10:00|12452.4|12440.4|12455.5|12443.5|12455.5|12443.5|12452.4|12440.4|2
1636319700000|2021-11-07 21:15:00|12456|12444|12452.4|12440.4|12456|12444|12452.4|12440.4|6
1636320000000|2021-11-07 21:20:00|12455.5|12443.5|12452.4|12440.4|12455.5|12443.5|12452.4|12440.4|7
1636320300000|2021-11-07 21:25:00|12455.5|12443.5|12455.5|12443.5|12455.5|12443.5|12455.5|12443.5|1
1636320600000|2021-11-07 21:30:00|12452.4|12440.4|12456|12444|12456|12444|12452.4|12440.4|4
1636320900000|2021-11-07 21:35:00|12452.4|12440.4|12456|12444|12456|12444|12452.4|12440.4|8
1636321200000|2021-11-07 21:40:00|12452.4|12440.4|12455.6|12443.6|12455.6|12443.6|12452.4|12440.4|5
1636321500000|2021-11-07 21:45:00|12455.2|12443.2|12452.4|12440.4|12458.8|12446.8|12452.4|12440.4|9
1636321800000|2021-11-07 21:50:00|12458|12446|12452.4|12440.4|12458|12446|12452.4|12440.4|10
1636322100000|2021-11-07 21:55:00|12456|12444|12449.9|12442.9|12456|12446.5|12449.9|12440.4|14
1636322400000|2021-11-07 22:00:00|12448.6|12441.6|12453.8|12446.8|12454.3|12448.1|12448.6|12441.6|61
1636322700000|2021-11-07 22:05:00|12454.2|12447.7|12454.1|12447.1|12455.6|12450.3|12450.9|12443.9|74
1636323000000|2021-11-07 22:10:00|12455.1|12448.1|12455.2|12448.2|12456.4|12449.4|12453.9|12446.9|114
1636323300000|2021-11-07 22:15:00|12454.2|12447.2|12455.7|12448.7|12456.9|12450.2|12454.2|12447.2|104
1636323600000|2021-11-07 22:20:00|12455.6|12448.6|12458|12451|12458.3|12451.3|12454.8|12447.8|106
1636323900000|2021-11-07 22:25:00|12458.1|12451.1|12457.6|12450.6|12458.7|12453.3|12456.1|12449.1|89
1636324200000|2021-11-07 22:30:00|12457.8|12450.8|12457|12450|12459.1|12454.9|12456.8|12449.8|119
1636324500000|2021-11-07 22:35:00|12457.1|12450.1|12456.3|12451|12457.5|12452.9|12455.5|12448.8|94
1636324800000|2021-11-07 22:40:00|12457.4|12450.4|12457.3|12450.3|12457.5|12452.8|12455|12448.8|89
1636325100000|2021-11-07 22:45:00|12455.6|12450.1|12457.4|12450.4|12457.4|12452.7|12455.4|12450|65
1636325400000|2021-11-07 22:50:00|12456.1|12450.1|12456.3|12450.1|12457.5|12450.5|12455.5|12448.5|71
1636325700000|2021-11-07 22:55:00|12456.5|12450|12455.8|12450.1|12457.5|12452|12455.5|12449.9|77
1636326000000|2021-11-07 23:00:00|12455.5|12450.3|12454.7|12451.9|12457.8|12453.9|12454.4|12450.3|527
1636326300000|2021-11-07 23:05:00|12454.8|12452.3|12455.8|12453.7|12456.6|12454.4|12454.7|12451.1|376
1636326600000|2021-11-07 23:10:00|12455.9|12453.8|12455.1|12452.8|12456|12453.9|12455|12452.7|195
1636326900000|2021-11-07 23:15:00|12455.3|12453|12456.1|12454|12456.5|12454.4|12455.1|12453|112
1636327200000|2021-11-07 23:20:00|12456.2|12454.1|12451.6|12449.5|12456.2|12454.1|12451.4|12449.3|163
1636327500000|2021-11-07 23:25:00|12451.5|12449.4|12453.8|12451.7|12453.8|12451.7|12451|12449.2|169
1636327800000|2021-11-07 23:30:00|12453.7|12451.6|12452.8|12450.7|12455.2|12453.1|12451.6|12449.8|209
1636328100000|2021-11-07 23:35:00|12452.4|12451.1|12450.9|12448.8|12453.6|12451.5|12450.9|12448.8|134
1636328400000|2021-11-07 23:40:00|12451.1|12449|12449.3|12447.2|12452.4|12450.3|12447.6|12445.5|243
1636328700000|2021-11-07 23:45:00|12449.2|12447.1|12447.4|12445.3|12449.4|12447.3|12445.6|12443.7|242
1636329000000|2021-11-07 23:50:00|12447.3|12445.2|12447.9|12445.8|12448.2|12446.1|12446.6|12444.6|153
1636329300000|2021-11-07 23:55:00|12448.5|12446.4|12452.6|12450.5|12453|12450.9|12448.3|12446.3|144
1636329600000|2021-11-08 00:00:00|12452.4|12450.3|12455.7|12453.6|12456.7|12455.1|12451.4|12449.8|329
1636329900000|2021-11-08 00:05:00|12455.6|12453.5|12457.1|12455|12457.8|12455.8|12455.4|12453.5|298
1636330200000|2021-11-08 00:10:00|12457|12454.9|12458.6|12456.5|12458.7|12457.2|12455.4|12453.6|302
1636330500000|2021-11-08 00:15:00|12458.2|12456.9|12456.3|12454.2|12458.9|12457|12455.6|12454.1|310
1636330800000|2021-11-08 00:20:00|12456.2|12454.1|12455.5|12453.4|12457.3|12455.7|12454.1|12452.4|347
1636331100000|2021-11-08 00:25:00|12455.4|12453.3|12457.9|12455.8|12458|12456.2|12455.4|12453.3|230
1636331400000|2021-11-08 00:30:00|12457.8|12455.7|12454.7|12452.6|12457.8|12456|12453.6|12452|317
1636331700000|2021-11-08 00:35:00|12454.6|12452.5|12456.8|12454.7|12456.8|12454.7|12454|12452.3|255
1636332000000|2021-11-08 00:40:00|12456.4|12455.1|12459.1|12457.8|12459.8|12458|12456.4|12454.6|227
1636332300000|2021-11-08 00:45:00|12459.2|12457.9|12459.1|12457|12459.7|12458|12457.3|12455.6|243
1636332600000|2021-11-08 00:50:00|12459.2|12457.1|12459.4|12457.3|12460.3|12458.4|12458.2|12456.4|204
1636332900000|2021-11-08 00:55:00|12459.3|12457.2|12460.5|12459.2|12461|12459.4|12458.9|12456.9|250
1636333200000|2021-11-08 01:00:00|12460.6|12459.3|12457.2|12455.9|12461.7|12460|12456.5|12454.6|467
1636333500000|2021-11-08 01:05:00|12457.1|12455.8|12453.7|12452.4|12458.6|12456.7|12452.2|12450.9|397
1636333800000|2021-11-08 01:10:00|12453.6|12452.3|12456.2|12454.9|12456.9|12455.1|12453.1|12451.7|272
1636334100000|2021-11-08 01:15:00|12456.1|12454.8|12452.6|12450.5|12457.4|12455.3|12451.7|12450|337
1636334400000|2021-11-08 01:20:00|12451.9|12450.6|12450.6|12449.3|12452.6|12450.8|12449.1|12447.3|287
1636334700000|2021-11-08 01:25:00|12450.7|12449.4|12448.9|12446.8|12451.7|12449.9|12448.4|12446.7|300
1636335000000|2021-11-08 01:30:00|12448.7|12446.6|12453|12450.9|12453.7|12452|12447.4|12445.8|422
1636335300000|2021-11-08 01:35:00|12453.5|12451.7|12452.9|12451.6|12455|12453.3|12452.4|12450.7|292
1636335600000|2021-11-08 01:40:00|12452.8|12451.5|12453.4|12451.3|12453.7|12452|12451.9|12450.1|232
1636335900000|2021-11-08 01:45:00|12453.5|12451.4|12456.7|12454.6|12456.8|12455.1|12453.4|12451.3|298
1636336200000|2021-11-08 01:50:00|12456.5|12455.2|12458.3|12457|12460.4|12458.9|12456.5|12454.8|399
1636336500000|2021-11-08 01:55:00|12458.4|12457.1|12459.4|12458.1|12460.6|12459.1|12458|12456.6|322
1636336800000|2021-11-08 02:00:00|12459.7|12458.4|12458.6|12457.3|12461|12459.4|12458.1|12456.5|337
1636337100000|2021-11-08 02:05:00|12458.7|12457.4|12457.7|12456.4|12460.2|12458.8|12457.7|12456.4|302
1636337400000|2021-11-08 02:10:00|12457.8|12456.5|12458.5|12456.4|12459.4|12457.4|12457.7|12455.9|203
1636337700000|2021-11-08 02:15:00|12457.9|12456.6|12453.7|12452.4|12458.8|12456.9|12453.7|12452|189
1636338000000|2021-11-08 02:20:00|12453.8|12452.5|12454.9|12452.8|12456.3|12455|12453.7|12452.1|255
1636338300000|2021-11-08 02:25:00|12454.6|12453.3|12454.3|12452.2|12454.9|12453.3|12452.9|12451.2|211
1636338600000|2021-11-08 02:30:00|12454.2|12452.1|12452.3|12451|12454.9|12453.3|12452.2|12450.7|282
1636338900000|2021-11-08 02:35:00|12452.5|12451.2|12454.4|12452.3|12454.5|12452.9|12451.6|12449.9|355
1636339200000|2021-11-08 02:40:00|12454.5|12452.4|12453.1|12451.8|12456|12454.2|12453.1|12451.4|193
1636339500000|2021-11-08 02:45:00|12453|12451.7|12454.3|12452.2|12454.4|12452.4|12452.3|12450.6|268
1636339800000|2021-11-08 02:50:00|12454.2|12452.1|12454.5|12452.4|12456.3|12454.4|12453.8|12452.1|253
1636340100000|2021-11-08 02:55:00|12454.4|12452.3|12452.2|12450.9|12454.9|12452.9|12452.1|12450.4|213
1636340400000|2021-11-08 03:00:00|12452.3|12451|12455.4|12453.3|12456|12454.3|12452.3|12450.8|229
1636340700000|2021-11-08 03:05:00|12455.3|12453.2|12453.7|12452.4|12455.8|12454.5|12453|12451.5|199
1636341000000|2021-11-08 03:10:00|12453.6|12452.3|12452.5|12451.2|12454.3|12452.6|12452.1|12450.4|216
1636341300000|2021-11-08 03:15:00|12452.4|12451.1|12451.1|12449|12453.4|12451.6|12450.3|12448.6|220
1636341600000|2021-11-08 03:20:00|12451.2|12449.1|12450.9|12448.8|12451.6|12449.5|12449.7|12447.7|168
1636341900000|2021-11-08 03:25:00|12450.8|12448.7|12451.2|12449.1|12452.1|12450.3|12450.1|12448.2|170
1636342200000|2021-11-08 03:30:00|12451.1|12449|12451.7|12450.4|12452.7|12451|12451|12448.9|175
1636342500000|2021-11-08 03:35:00|12452.1|12450|12450|12448.7|12452.7|12450.6|12449.8|12447.9|180
1636342800000|2021-11-08 03:40:00|12450.1|12448.8|12452.8|12450.7|12453|12451.2|12450|12448.2|227
1636343100000|2021-11-08 03:45:00|12452.7|12450.6|12456.9|12454.8|12457.1|12455.4|12452.4|12450.6|220
1636343400000|2021-11-08 03:50:00|12456.8|12454.7|12457.2|12455.9|12457.8|12456|12456.1|12454.5|157
1636343700000|2021-11-08 03:55:00|12457.5|12455.4|12456.5|12454.4|12458.2|12456.1|12455.9|12454.1|133
1636344000000|2021-11-08 04:00:00|12456.4|12454.3|12458.1|12456|12458.1|12456|12455.5|12453.7|208
1636344300000|2021-11-08 04:05:00|12458|12455.9|12457.9|12456.6|12458.5|12456.8|12457|12455.3|202
1636344600000|2021-11-08 04:10:00|12457.8|12456.5|12458.3|12456.2|12459.4|12457.4|12457|12455.5|150
1636344900000|2021-11-08 04:15:00|12458.2|12456.1|12458|12456.7|12458.8|12456.8|12457.7|12456|111
1636345200000|2021-11-08 04:20:00|12458.1|12456.8|12458.7|12456.6|12458.7|12456.8|12457.2|12455.4|108
1636345500000|2021-11-08 04:25:00|12458.6|12456.5|12456.8|12454.7|12458.7|12456.8|12456.4|12454.6|119
1636345800000|2021-11-08 04:30:00|12456.7|12454.6|12458.9|12456.8|12458.9|12457.2|12456.3|12454.6|155
1636346100000|2021-11-08 04:35:00|12458.8|12456.7|12457.9|12455.8|12458.8|12456.9|12457|12455.3|99
1636346400000|2021-11-08 04:40:00|12457.8|12455.7|12457.9|12456.6|12458.4|12456.7|12457.1|12455.4|113
1636346700000|2021-11-08 04:45:00|12458.3|12456.2|12458.2|12456.9|12458.7|12457|12457.1|12455.3|111
1636347000000|2021-11-08 04:50:00|12458.5|12457.2|12457|12455.7|12459.1|12457.5|12456.1|12454.4|205
1636347300000|2021-11-08 04:55:00|12457.1|12455.8|12457.5|12455.4|12457.5|12456|12456.1|12454.3|169
1636347600000|2021-11-08 05:00:00|12457.4|12455.3|12457.5|12455.4|12458.1|12456.2|12456.4|12454.5|159
1636347900000|2021-11-08 05:05:00|12457.3|12455.2|12456.3|12454.2|12457.7|12455.9|12455|12453.3|171
1636348200000|2021-11-08 05:10:00|12456.2|12454.1|12453.7|12451.6|12456.8|12455|12453.1|12451.5|236
1636348500000|2021-11-08 05:15:00|12453.6|12451.5|12453.6|12451.5|12453.7|12451.9|12451.3|12449.3|214
1636348800000|2021-11-08 05:20:00|12453.4|12451.3|12453.1|12451.8|12454.3|12452.2|12452.7|12450.7|178
1636349100000|2021-11-08 05:25:00|12453|12451.7|12452|12449.9|12454.1|12452.4|12451.8|12449.9|149
1636349400000|2021-11-08 05:30:00|12451.8|12449.7|12451.6|12449.5|12452.7|12451.3|12450.1|12448.5|222
1636349700000|2021-11-08 05:35:00|12451.8|12449.7|12451.1|12449|12452.1|12450.3|12450.1|12448.5|239
1636350000000|2021-11-08 05:40:00|12450.9|12449.6|12452.8|12450.7|12453.3|12451.5|12450.4|12448.7|240
1636350300000|2021-11-08 05:45:00|12452.6|12450.5|12451.4|12450.1|12452.6|12451.1|12451.1|12449.4|190
1636350600000|2021-11-08 05:50:00|12451.3|12450|12450.4|12448.3|12452|12450.1|12450|12448.3|168
1636350900000|2021-11-08 05:55:00|12450|12448.7|12450.8|12449.5|12451.3|12449.7|12448.6|12446.9|358
1636351200000|2021-11-08 06:00:00|12450.7|12449.4|12449|12447.7|12450.9|12449.5|12448.1|12446.3|282
1636351500000|2021-11-08 06:05:00|12449.4|12447.3|12446.1|12444|12450.3|12448.4|12445.3|12443.6|324
1636351800000|2021-11-08 06:10:00|12446|12443.9|12445.5|12443.4|12447.1|12445.2|12444.8|12443.1|204
1636352100000|2021-11-08 06:15:00|12445.2|12443.9|12444.8|12443.5|12446.9|12445.3|12444.6|12443.1|169
1636352400000|2021-11-08 06:20:00|12444.7|12443.4|12443.2|12441.9|12445.2|12443.9|12442.9|12441.5|190
1636352700000|2021-11-08 06:25:00|12443.1|12441.8|12446.1|12444.8|12446.7|12445.2|12443|12441.3|216
1636353000000|2021-11-08 06:30:00|12446|12444.7|12447.7|12445.6|12448.4|12446.6|12445.4|12443.7|199
1636353300000|2021-11-08 06:35:00|12447.9|12445.8|12449.6|12447.5|12449.7|12447.6|12447|12445.3|268
1636353600000|2021-11-08 06:40:00|12449.5|12447.4|12448.3|12446.2|12449.6|12448.1|12447.1|12445.4|218
1636353900000|2021-11-08 06:45:00|12448.4|12446.3|12448.5|12447.2|12450|12448.3|12447.2|12445.5|265
1636354200000|2021-11-08 06:50:00|12448.6|12447.3|12447.7|12446.4|12449.2|12447.5|12447.5|12445.9|174
1636354500000|2021-11-08 06:55:00|12447.8|12446.5|12450.5|12448.4|12451.2|12449.5|12447.8|12446.5|170
1636354800000|2021-11-08 07:00:00|12451.1|12449|12450.4|12448.3|12453.5|12452|12449.6|12447.9|380
1636355100000|2021-11-08 07:05:00|12450.2|12448.9|12449.3|12448|12451.2|12449.6|12448.7|12447|244
1636355400000|2021-11-08 07:10:00|12449.2|12447.9|12449.6|12447.5|12450.5|12448.8|12448.5|12446.7|255
1636355700000|2021-11-08 07:15:00|12449.7|12447.6|12448.1|12446|12449.7|12448|12447.6|12445.9|261
1636356000000|2021-11-08 07:20:00|12447.4|12446.1|12443.7|12442.4|12448.8|12447.2|12443.6|12441.9|310
1636356300000|2021-11-08 07:25:00|12443.6|12442.3|12443.5|12441.4|12444.1|12442.3|12442.1|12440.4|302
1636356600000|2021-11-08 07:30:00|12443.1|12441.8|12446.8|12445.5|12447|12445.7|12443|12441.3|347
1636356900000|2021-11-08 07:35:00|12446.7|12445.4|12450|12447.9|12450.7|12449|12446.3|12444.6|366
1636357200000|2021-11-08 07:40:00|12449.8|12447.7|12450.1|12448|12450.4|12448.7|12447.9|12446.4|341
1636357500000|2021-11-08 07:45:00|12450.2|12448.1|12450.4|12449.1|12450.8|12449.1|12448.5|12446.9|349
1636357800000|2021-11-08 07:50:00|12450.3|12449|12450.3|12448.2|12452.2|12450.2|12449.4|12447.8|378
1636358100000|2021-11-08 07:55:00|12450.2|12448.1|12448.5|12447.2|12450.4|12448.4|12446.3|12444.6|495
1636358400000|2021-11-08 08:00:00|12447.9|12446.4|12441.4|12439.3|12449.5|12447.8|12440.7|12438.6|542
1636358700000|2021-11-08 08:05:00|12441.3|12439.2|12445.1|12443.8|12446.9|12444.8|12441.1|12439|363
1636359000000|2021-11-08 08:10:00|12445.2|12443.9|12452.7|12450.6|12452.8|12451|12445.1|12443.4|446
1636359300000|2021-11-08 08:15:00|12452.3|12451|12456.6|12454.5|12457.5|12455.8|12451|12449.2|377
1636359600000|2021-11-08 08:20:00|12456.7|12454.6|12464.4|12462.3|12466.5|12464.4|12456.7|12454.6|551
1636359900000|2021-11-08 08:25:00|12464.3|12462.2|12462.9|12460.8|12466.8|12464.7|12462.2|12460.4|463
1636360200000|2021-11-08 08:30:00|12463|12460.9|12458.7|12456.6|12465|12463.3|12458.6|12456.5|575
1636360500000|2021-11-08 08:35:00|12458.3|12456.2|12456.8|12454.7|12459.7|12457.9|12456.3|12454.3|542
1636360800000|2021-11-08 08:40:00|12456.9|12454.8|12456.7|12454.6|12458.4|12456.6|12453.3|12451.4|601
1636361100000|2021-11-08 08:45:00|12456.8|12454.7|12457|12454.9|12458.9|12456.8|12455.9|12453.8|575
1636361400000|2021-11-08 08:50:00|12456.9|12454.8|12454|12452.7|12458.3|12456.2|12453.5|12451.7|486
1636361700000|2021-11-08 08:55:00|12454.1|12452.8|12458.9|12456.8|12459.6|12457.6|12452.3|12450.5|474
1636362000000|2021-11-08 09:00:00|12459|12456.9|12457.5|12455.4|12459.6|12457.8|12453.9|12452.4|565
1636362300000|2021-11-08 09:05:00|12457.6|12455.5|12456.9|12454.8|12457.9|12456.3|12454.2|12452.2|455
1636362600000|2021-11-08 09:10:00|12456.8|12454.7|12455|12452.9|12457.2|12455.2|12453.9|12452.2|383
1636362900000|2021-11-08 09:15:00|12454.4|12453.1|12452|12449.9|12454.8|12453.3|12451.6|12449.8|329
1636363200000|2021-11-08 09:20:00|12451.9|12449.8|12452.3|12451|12454.4|12452.8|12449.9|12448.1|404
1636363500000|2021-11-08 09:25:00|12451.8|12450.5|12450.2|12448.9|12454|12452.1|12448.6|12447.1|366
1636363800000|2021-11-08 09:30:00|12450.5|12448.4|12447.4|12446.1|12450.5|12448.9|12447.4|12445.8|367
1636364100000|2021-11-08 09:35:00|12447.5|12446.2|12446|12444.7|12448.6|12447|12445.9|12444.1|319
1636364400000|2021-11-08 09:40:00|12446.1|12444.8|12445.9|12444.6|12448.1|12446.4|12444.4|12442.6|282
1636364700000|2021-11-08 09:45:00|12446|12444.7|12448|12445.9|12448.7|12446.8|12445.3|12443.6|318
1636365000000|2021-11-08 09:50:00|12448.1|12446|12448.5|12446.4|12449.5|12447.6|12446.9|12445.3|314
1636365300000|2021-11-08 09:55:00|12448.8|12446.7|12451|12449.7|12451.5|12449.8|12447.8|12446|324
1636365600000|2021-11-08 10:00:00|12452.1|12450|12454.4|12452.3|12454.8|12452.7|12450.1|12448.6|325
1636365900000|2021-11-08 10:05:00|12453.9|12452.6|12457.6|12455.5|12459.3|12457.6|12453.7|12452|413
1636366200000|2021-11-08 10:10:00|12457.7|12455.6|12456.8|12454.7|12460.5|12458.8|12456.8|12454.7|358
1636366500000|2021-11-08 10:15:00|12456.7|12454.6|12456.8|12454.7|12458.6|12456.7|12456.4|12454.3|189
1636366800000|2021-11-08 10:20:00|12456.7|12454.6|12456.1|12454|12457.8|12455.7|12454.7|12452.6|248
1636367100000|2021-11-08 10:25:00|12456|12453.9|12453.1|12451|12457|12454.9|12452.7|12450.7|276
1636367400000|2021-11-08 10:30:00|12453.2|12451.1|12451.3|12449.2|12453.3|12451.2|12450|12448.3|255
1636367700000|2021-11-08 10:35:00|12451.4|12449.3|12451.2|12449.1|12452.3|12450.7|12450.2|12448.4|261
1636368000000|2021-11-08 10:40:00|12451.1|12449|12450.5|12448.4|12452.4|12450.9|12449.6|12447.5|365
1636368300000|2021-11-08 10:45:00|12450.7|12448.6|12449.8|12447.7|12451.3|12449.2|12448.2|12446.7|324
1636368600000|2021-11-08 10:50:00|12449.7|12447.6|12451.6|12449.5|12453.3|12451.4|12449.7|12447.6|225
1636368900000|2021-11-08 10:55:00|12451.7|12449.6|12451.4|12449.3|12452.9|12451|12450.6|12448.6|343
1636369200000|2021-11-08 11:00:00|12450.7|12449.4|12447.4|12445.3|12451.3|12449.6|12446.9|12445.1|290
1636369500000|2021-11-08 11:05:00|12447.5|12445.4|12449.1|12447|12449.2|12447.5|12446.4|12444.8|207
1636369800000|2021-11-08 11:10:00|12448.4|12447.1|12447.1|12445.8|12448.7|12447.2|12446.2|12444.5|247
1636370100000|2021-11-08 11:15:00|12447.2|12445.9|12446.9|12445.6|12448.5|12446.7|12446.1|12444.4|228
1636370400000|2021-11-08 11:20:00|12447|12445.7|12447.7|12446.4|12448|12446.6|12445.6|12444.3|219
1636370700000|2021-11-08 11:25:00|12447.6|12446.3|12446.2|12444.9|12447.6|12446.3|12446|12444.5|137
1636371000000|2021-11-08 11:30:00|12446.1|12444.8|12445.4|12444.1|12446.9|12445.6|12444.3|12443|234
1636371300000|2021-11-08 11:35:00|12445.5|12444.2|12442.9|12440.8|12446.3|12445|12442.2|12440.8|244
1636371600000|2021-11-08 11:40:00|12442.8|12440.7|12446.2|12444.9|12446.5|12445.2|12441.4|12439.7|231
1636371900000|2021-11-08 11:45:00|12445.9|12444.6|12448.7|12446.6|12449.3|12447.9|12443.9|12442.1|332
1636372200000|2021-11-08 11:50:00|12448.6|12446.5|12446.3|12445|12449.3|12447.9|12445|12443.6|338
1636372500000|2021-11-08 11:55:00|12446.2|12444.9|12441.6|12440.3|12446.6|12444.9|12440.6|12439.3|458
1636372800000|2021-11-08 12:00:00|12441.5|12440.2|12437.1|12435.8|12442.2|12440.5|12436.7|12435.1|404
1636373100000|2021-11-08 12:05:00|12437.3|12436|12439.7|12438.4|12439.7|12438.4|12436.6|12435.1|318
1636373400000|2021-11-08 12:10:00|12440|12438.7|12444|12442.7|12444.2|12442.9|12439.9|12438.3|349
1636373700000|2021-11-08 12:15:00|12443.9|12442.6|12442.6|12441.3|12444|12442.7|12441.6|12440.3|235
1636374000000|2021-11-08 12:20:00|12442.8|12441.5|12439.5|12438.2|12443.4|12441.8|12439.2|12437.9|227
1636374300000|2021-11-08 12:25:00|12439.7|12438.4|12445.2|12443.9|12448|12446.7|12439.3|12438|552
1636374600000|2021-11-08 12:30:00|12445.1|12443.8|12444.2|12442.9|12446.9|12445.6|12441.8|12440.5|495
1636374900000|2021-11-08 12:35:00|12444.3|12443|12443.3|12442|12445.5|12444.2|12441.8|12440.3|348
1636375200000|2021-11-08 12:40:00|12443.4|12442.1|12445.8|12444.5|12447.5|12446.2|12441.7|12440.4|417
1636375500000|2021-11-08 12:45:00|12445.7|12444.4|12449.1|12447.8|12449.7|12448.4|12444.9|12443.2|428
1636375800000|2021-11-08 12:50:00|12449|12447.7|12452.5|12451.2|12452.9|12451.4|12447|12445.7|395
1636376100000|2021-11-08 12:55:00|12452.4|12451.1|12451.1|12449.8|12452.8|12451.5|12449.7|12448.3|305
1636376400000|2021-11-08 13:00:00|12451|12449.7|12446.7|12445.4|12452.1|12450.8|12445.7|12444.4|396
1636376700000|2021-11-08 13:05:00|12446.6|12445.3|12443.4|12442.1|12446.9|12445.6|12443.2|12441.9|392
1636377000000|2021-11-08 13:10:00|12443.5|12442.2|12445.8|12444.5|12446.8|12445.4|12441.5|12440.2|441
1636377300000|2021-11-08 13:15:00|12445.7|12444.4|12446.6|12445.3|12448.2|12446.9|12444|12442.7|440
1636377600000|2021-11-08 13:20:00|12446.4|12445.1|12447.5|12446.2|12448.8|12447.2|12444.2|12442.9|537
1636377900000|2021-11-08 13:25:00|12447.9|12445.8|12445.6|12444.3|12448.8|12447.1|12444.8|12443.3|514
1636378200000|2021-11-08 13:30:00|12445.7|12444.4|12448.8|12447.5|12451|12449.7|12445.5|12444.2|460
1636378500000|2021-11-08 13:35:00|12448.9|12447.6|12452|12450.7|12453|12451.2|12447.2|12445.9|482
1636378800000|2021-11-08 13:40:00|12452.1|12450.8|12456|12453.9|12456.8|12455.4|12451.3|12449.6|520
1636379100000|2021-11-08 13:45:00|12455.6|12454.3|12456|12454.7|12457.9|12456.5|12452.5|12451.2|579
1636379400000|2021-11-08 13:50:00|12455.9|12454.6|12457.3|12456|12457.6|12456.1|12453.4|12451.8|371
1636379700000|2021-11-08 13:55:00|12457.1|12455.8|12458.4|12457.1|12459.5|12457.8|12456.4|12455.1|358
1636380000000|2021-11-08 14:00:00|12458.3|12457|12458.6|12457.3|12462.9|12460.9|12456.1|12454.6|700
1636380300000|2021-11-08 14:05:00|12458.7|12457.4|12458.8|12456.7|12461.4|12459.6|12457.7|12456.4|516
1636380600000|2021-11-08 14:10:00|12458.4|12457.1|12453.6|12452.3|12460.1|12458.8|12452.2|12450.6|609
1636380900000|2021-11-08 14:15:00|12453.9|12452.6|12451.1|12449.8|12455.4|12454.1|12449.4|12448.1|573
1636381200000|2021-11-08 14:20:00|12450.6|12449.3|12455.4|12453.3|12455.5|12453.7|12450|12448.7|511
1636381500000|2021-11-08 14:25:00|12455.5|12453.4|12457.6|12456.3|12459|12457.7|12455.1|12453.4|497
1636381800000|2021-11-08 14:30:00|12457.3|12456|12459.3|12458|12459.8|12458.4|12453.2|12451.5|988
1636382100000|2021-11-08 14:35:00|12459.4|12458.1|12464.5|12463.2|12465.2|12463.3|12458|12456.7|797
1636382400000|2021-11-08 14:40:00|12464.4|12463.1|12461.6|12460.3|12465.6|12463.6|12460.6|12459.2|660
1636382700000|2021-11-08 14:45:00|12462|12460.7|12460|12458.7|12464.7|12463.4|12458.9|12457.1|741
1636383000000|2021-11-08 14:50:00|12460.1|12458.8|12461.9|12460.6|12463.6|12462.2|12458.7|12457.4|712
1636383300000|2021-11-08 14:55:00|12461.8|12460.5|12462.4|12461.1|12465|12463.6|12460.8|12459.3|639
1636383600000|2021-11-08 15:00:00|12462.7|12460.6|12459|12457.7|12463.3|12461.6|12458.6|12457.1|628
1636383900000|2021-11-08 15:05:00|12459.3|12457.2|12456.9|12455.6|12459.6|12457.8|12455.5|12454.2|605
1636384200000|2021-11-08 15:10:00|12456.3|12455|12453.6|12452.3|12457.3|12456|12450.4|12448.6|582
1636384500000|2021-11-08 15:15:00|12453.5|12452.2|12445.9|12444.6|12455.3|12453.7|12443.7|12442.3|652
1636384800000|2021-11-08 15:20:00|12445.7|12444.4|12444.5|12443.2|12446.8|12445.3|12443.7|12442.3|594
1636385100000|2021-11-08 15:25:00|12444.4|12443.1|12448.9|12446.8|12449|12447.2|12443.8|12442.5|561
1636385400000|2021-11-08 15:30:00|12448.7|12447.4|12451.9|12450.6|12455.3|12453.6|12448.2|12446.7|568
1636385700000|2021-11-08 15:35:00|12451.8|12450.5|12456.8|12454.7|12459.5|12457.9|12450.4|12449.1|575
1636386000000|2021-11-08 15:40:00|12456.7|12454.6|12458.9|12457.6|12461.4|12459.5|12454.9|12453.6|634
1636386300000|2021-11-08 15:45:00|12459.1|12457.8|12450.4|12449.1|12459.5|12458.2|12450.3|12449|655
1636386600000|2021-11-08 15:50:00|12450.9|12449.6|12446.1|12444.8|12450.9|12449.6|12446|12444.7|557
1636386900000|2021-11-08 15:55:00|12446.3|12445|12446.4|12445.1|12446.7|12445.4|12442.3|12441|815
1636387200000|2021-11-08 16:00:00|12446.3|12445|12448|12446.7|12448.1|12446.8|12443.6|12442.3|670
1636387500000|2021-11-08 16:05:00|12448.1|12446.8|12449.7|12448.4|12451.3|12450|12444.3|12443|494
1636387800000|2021-11-08 16:10:00|12449.6|12448.3|12451.6|12450.3|12452|12450.7|12447.5|12446.2|486
1636388100000|2021-11-08 16:15:00|12451.7|12450.4|12446.6|12445.3|12452.1|12450.8|12445.6|12444.3|457
1636388400000|2021-11-08 16:20:00|12446.5|12445.2|12448.9|12447.6|12449.5|12448.2|12446.5|12444.9|412
1636388700000|2021-11-08 16:25:00|12448.7|12447.4|12445.9|12444.6|12449.4|12447.7|12445.2|12443.8|413
1636389000000|2021-11-08 16:30:00|12446.2|12444.9|12444|12442.7|12446.9|12445.4|12443.6|12442.3|387
1636389300000|2021-11-08 16:35:00|12443.9|12442.6|12445|12443.7|12446.2|12444.6|12441.8|12440.5|403
1636389600000|2021-11-08 16:40:00|12444.9|12443.6|12445.8|12444.5|12447.1|12445.4|12444.7|12443.4|366
1636389900000|2021-11-08 16:45:00|12445.6|12444.3|12442.9|12441.6|12446|12444.7|12441.9|12440.6|428
1636390200000|2021-11-08 16:50:00|12443|12441.7|12443.8|12442.5|12445.1|12443.8|12442.3|12441|361
1636390500000|2021-11-08 16:55:00|12443.7|12442.4|12441.7|12440.4|12443.8|12442.5|12440.9|12439.6|506
1636390800000|2021-11-08 17:00:00|12441.8|12440.5|12445.6|12444.3|12446.1|12444.3|12441|12439.5|524
1636391100000|2021-11-08 17:05:00|12445.5|12444.2|12445.3|12444|12445.7|12444.2|12442.4|12441.1|445
1636391400000|2021-11-08 17:10:00|12445.4|12444.1|12445.1|12443.8|12447|12445.4|12444.8|12443.1|322
1636391700000|2021-11-08 17:15:00|12445|12443.7|12447.3|12446|12447.5|12446.2|12444.1|12442.5|374
1636392000000|2021-11-08 17:20:00|12447.4|12446.1|12448.7|12447.4|12449.1|12447.7|12445.9|12444.6|342
1636392300000|2021-11-08 17:25:00|12448.8|12447.5|12448.1|12446.8|12449.9|12448.5|12447.4|12446|351
1636392600000|2021-11-08 17:30:00|12448|12446.7|12450.6|12449.3|12451.3|12450|12446.6|12444.8|370
1636392900000|2021-11-08 17:35:00|12450.5|12449.2|12452.1|12450.8|12453.6|12452.3|12450.4|12449.1|277
1636393200000|2021-11-08 17:40:00|12452|12450.7|12452.6|12451.3|12454.8|12453|12451.6|12450|346
1636393500000|2021-11-08 17:45:00|12452.7|12451.4|12454.4|12453.1|12455.5|12454.2|12452.3|12451|317
1636393800000|2021-11-08 17:50:00|12454.5|12453.2|12455.3|12454|12456.6|12455.2|12453.7|12452.1|346
1636394100000|2021-11-08 17:55:00|12455.2|12453.9|12456.5|12455.2|12458|12456.7|12454.8|12453.5|362
1636394400000|2021-11-08 18:00:00|12456.6|12455.3|12457.3|12455.2|12458.2|12456.8|12454.9|12453.2|429
1636394700000|2021-11-08 18:05:00|12456.9|12455.6|12452|12450.7|12457.3|12456|12452|12450.3|401
1636395000000|2021-11-08 18:10:00|12452.4|12450.3|12453.4|12452.1|12455.2|12453.6|12452.1|12450.2|435
1636395300000|2021-11-08 18:15:00|12453.9|12451.8|12452.3|12451|12454.1|12452.5|12451|12449.5|300
1636395600000|2021-11-08 18:20:00|12452.2|12450.9|12453|12451.7|12453.2|12451.9|12450.2|12448.4|390
1636395900000|2021-11-08 18:25:00|12453.1|12451.8|12456.1|12454.8|12456.5|12455|12452.5|12451.2|402
1636396200000|2021-11-08 18:30:00|12455.9|12454.6|12459.2|12457.9|12459.4|12458.1|12455.9|12454.2|320
1636396500000|2021-11-08 18:35:00|12459.4|12458.1|12456|12454.7|12459.5|12458.2|12455.6|12454.2|284
1636396800000|2021-11-08 18:40:00|12455.9|12454.6|12453.6|12452.3|12456.3|12455|12452.5|12450.9|372
1636397100000|2021-11-08 18:45:00|12453.4|12452.1|12455.8|12454.5|12456.2|12454.5|12452.8|12451.4|349
1636397400000|2021-11-08 18:50:00|12455.9|12454.6|12456.7|12455.4|12457.3|12456|12455.1|12453.5|249
1636397700000|2021-11-08 18:55:00|12456.8|12455.5|12455|12453.7|12457.3|12456|12453.5|12452.2|282
1636398000000|2021-11-08 19:00:00|12454.9|12453.6|12452.5|12451.2|12455|12453.7|12452.2|12450.8|307
1636398300000|2021-11-08 19:05:00|12452.6|12451.3|12450.3|12449|12452.7|12451.4|12450|12448.7|262
1636398600000|2021-11-08 19:10:00|12450.2|12448.9|12454.3|12453|12454.4|12453.1|12450.2|12448.9|237
1636398900000|2021-11-08 19:15:00|12454.2|12452.9|12454|12452.7|12454.9|12453.6|12453.4|12452|229
1636399200000|2021-11-08 19:20:00|12454.1|12452.8|12451.1|12449.8|12454.9|12453.6|12450.5|12449.2|340
1636399500000|2021-11-08 19:25:00|12451.2|12449.9|12448.7|12447.4|12451.9|12450.6|12448.4|12447|467
1636399800000|2021-11-08 19:30:00|12448.8|12447.5|12446.4|12445.1|12449.3|12448|12445.4|12443.8|377
1636400100000|2021-11-08 19:35:00|12446.5|12445.2|12446.5|12445.2|12447.3|12446|12446.1|12444.7|270
1636400400000|2021-11-08 19:40:00|12446.6|12445.3|12447.9|12446.6|12448.8|12447|12445.7|12444.4|279
1636400700000|2021-11-08 19:45:00|12448.1|12446.8|12449.8|12448.5|12450.1|12448.8|12447.9|12446.3|244
1636401000000|2021-11-08 19:50:00|12449.9|12448.6|12448.1|12446.8|12450.1|12448.8|12447.9|12446.4|219
1636401300000|2021-11-08 19:55:00|12448|12446.7|12445.6|12444.3|12448.1|12446.8|12444.9|12443.4|318
1636401600000|2021-11-08 20:00:00|12445.4|12444.1|12447.9|12446.6|12448.1|12446.8|12444|12442.4|307
1636401900000|2021-11-08 20:05:00|12447.8|12446.5|12450.2|12448.9|12451|12449.7|12447.1|12445.6|329
1636402200000|2021-11-08 20:10:00|12450.3|12449|12449.3|12448|12451.1|12449.8|12448.8|12447.2|313
1636402500000|2021-11-08 20:15:00|12449.8|12447.7|12448|12446.7|12450.3|12449|12447.6|12445.9|286
1636402800000|2021-11-08 20:20:00|12447.9|12446.6|12446.3|12445|12447.9|12446.6|12446|12444.4|205
1636403100000|2021-11-08 20:25:00|12446.4|12445.1|12445.7|12444.4|12448.3|12446.7|12445.5|12443.9|344
1636403400000|2021-11-08 20:30:00|12445.8|12444.5|12445.9|12444.6|12446.9|12445.6|12445|12443.3|266
1636403700000|2021-11-08 20:35:00|12445.8|12444.5|12444.6|12443.3|12446.8|12445.3|12443.3|12442|218
1636404000000|2021-11-08 20:40:00|12444.7|12443.4|12444.9|12443.6|12446.5|12444.7|12443.9|12442.2|347
1636404300000|2021-11-08 20:45:00|12445.4|12443.3|12446.5|12445.2|12446.8|12445.4|12444.6|12442.9|205
1636404600000|2021-11-08 20:50:00|12446.2|12444.9|12445.1|12443.8|12448.2|12446.9|12444.7|12443.4|373
1636404900000|2021-11-08 20:55:00|12445.3|12444|12444|12442.7|12447|12445.7|12443.9|12442.6|366
1636405200000|2021-11-08 21:00:00|12443.9|12442.6|12444.8|12442.7|12445.1|12443.2|12442.8|12441.2|291
1636405500000|2021-11-08 21:05:00|12444.7|12442.6|12442.9|12440.8|12445.2|12443.5|12442.2|12440.5|311
1636405800000|2021-11-08 21:10:00|12443|12440.9|12443.6|12441.5|12444.2|12442.4|12442.5|12440.8|160
1636406100000|2021-11-08 21:15:00|12443.8|12441.7|12443.7|12441.6|12444.7|12442.6|12442.8|12441.1|197
1636406400000|2021-11-08 21:20:00|12444.1|12442|12445|12442.9|12446.9|12445.1|12443.9|12442|176
1636406700000|2021-11-08 21:25:00|12445.1|12443|12444.8|12442.7|12445.3|12443.7|12444.2|12442.6|180
1636407000000|2021-11-08 21:30:00|12444.4|12443.1|12444|12442.7|12445.2|12443.3|12442.2|12440.1|175
1636407300000|2021-11-08 21:35:00|12443.8|12442.5|12446.4|12444.3|12447.5|12445.8|12443.8|12442|140
1636407600000|2021-11-08 21:40:00|12446.5|12444.4|12444.2|12442.1|12446.6|12444.8|12443.7|12442.1|141
1636407900000|2021-11-08 21:45:00|12444.3|12442.2|12443.8|12441.7|12444.6|12442.5|12442|12439.9|235
1636408200000|2021-11-08 21:50:00|12443.9|12441.8|12442.2|12440.1|12444|12441.9|12441.7|12439.6|134
1636408500000|2021-11-08 21:55:00|12442.4|12440.3|12443.7|12441.1|12446.9|12442.2|12442.2|12440.1|161
1636408800000|2021-11-08 22:00:00|12443.8|12440.9|12445.4|12441.6|12445.5|12441.8|12443.8|12439.9|25
1636409100000|2021-11-08 22:05:00|12445.5|12441.4|12448.4|12443.8|12452.5|12445.5|12445.5|12439.8|137
1636409400000|2021-11-08 22:10:00|12448.9|12443.4|12447.8|12444.4|12449.3|12444.5|12447.2|12442.9|123
1636409700000|2021-11-08 22:15:00|12447.6|12444.2|12446.7|12439.7|12448.8|12444.9|12445.5|12439.3|150
1636410000000|2021-11-08 22:20:00|12447|12440|12447.7|12440.7|12448.6|12441.6|12445.9|12438.9|96
1636410300000|2021-11-08 22:25:00|12447.8|12440.8|12447.6|12440.9|12449.1|12442.3|12446.1|12440|123
1636410600000|2021-11-08 22:30:00|12448.3|12441.3|12447.5|12441.5|12448.4|12442|12446.7|12440.5|203
1636410900000|2021-11-08 22:35:00|12447.9|12441.6|12446.6|12441.1|12448.1|12442|12445.8|12438.9|531
1636411200000|2021-11-08 22:40:00|12446.9|12441.4|12449|12442|12450.5|12443.5|12446|12440.7|456
1636411500000|2021-11-08 22:45:00|12448.9|12441.9|12446.3|12439.3|12449.9|12442.9|12445.1|12438.1|205
1636411800000|2021-11-08 22:50:00|12446.1|12439.1|12446.5|12439.5|12447.5|12440.5|12445.2|12438.2|261
1636412100000|2021-11-08 22:55:00|12446|12439|12447.1|12440.1|12447.5|12440.5|12445.3|12438.3|264
1636412400000|2021-11-08 23:00:00|12447.2|12440.2|12446.4|12439.4|12447.3|12441.8|12444.2|12438.3|705
1636412700000|2021-11-08 23:05:00|12445.8|12438.8|12444.3|12441.4|12449.1|12442.2|12444|12438.8|473
1636413000000|2021-11-08 23:10:00|12444.5|12441.3|12445.9|12443.2|12448.7|12443.5|12443.4|12440.8|441
1636413300000|2021-11-08 23:15:00|12445.7|12442.2|12444|12441.9|12446.4|12443.1|12441.8|12439.4|234
1636413600000|2021-11-08 23:20:00|12444.1|12442|12442.8|12440.7|12444.1|12442|12442.7|12440.6|355
1636413900000|2021-11-08 23:25:00|12443.1|12441|12444.6|12442.5|12444.7|12442.6|12443.1|12441|126
1636414200000|2021-11-08 23:30:00|12444.7|12442.6|12444.5|12442.4|12444.8|12442.8|12443.9|12442.2|99
1636414500000|2021-11-08 23:35:00|12444.8|12442.7|12444.6|12443.3|12445.2|12443.5|12444.1|12442.3|97
1636414800000|2021-11-08 23:40:00|12444.5|12443.2|12445|12442.9|12445.6|12443.6|12444.4|12442.9|92
1636415100000|2021-11-08 23:45:00|12445.1|12443|12445.8|12443.7|12446|12444.2|12444.4|12442.3|119
1636415400000|2021-11-08 23:50:00|12445.7|12443.6|12445.9|12443.8|12446|12443.9|12444.2|12442.5|114
1636415700000|2021-11-08 23:55:00|12446.2|12444.1|12444.1|12442|12446.3|12444.6|12443.5|12441.4|109
1636416000000|2021-11-09 00:00:00|12443.6|12441.5|12441.7|12439.6|12445.2|12443.6|12440.2|12438.3|287
1636416300000|2021-11-09 00:05:00|12441.8|12439.7|12445.4|12443.3|12445.6|12443.8|12441.3|12439.3|272
1636416600000|2021-11-09 00:10:00|12445.3|12443.2|12446.9|12444.8|12447.6|12445.8|12445.1|12443|228
1636416900000|2021-11-09 00:15:00|12447|12444.9|12448.8|12446.7|12449.4|12447.3|12447|12444.9|271
1636417200000|2021-11-09 00:20:00|12448.3|12447|12448.8|12446.7|12450.2|12448.5|12448.2|12446.5|189
1636417500000|2021-11-09 00:25:00|12448.9|12446.8|12450.7|12448.6|12451.1|12449.1|12448.7|12446.8|257
1636417800000|2021-11-09 00:30:00|12450.6|12448.5|12452.3|12451|12452.8|12451|12449.5|12447.9|175
1636418100000|2021-11-09 00:35:00|12452.2|12450.9|12452.5|12450.4|12453.4|12451.8|12451|12449.2|252
1636418400000|2021-11-09 00:40:00|12451.8|12450.5|12453.4|12451.3|12454.2|12452.6|12451.3|12449.9|210
1636418700000|2021-11-09 00:45:00|12453.5|12451.4|12455|12453.7|12456.1|12454.3|12453|12451.2|193
1636419000000|2021-11-09 00:50:00|12455.5|12453.4|12458|12455.9|12458.1|12456|12455.1|12453.2|280
1636419300000|2021-11-09 00:55:00|12458.1|12456|12455.3|12453.2|12458.2|12456.5|12454.5|12452.8|257
1636419600000|2021-11-09 01:00:00|12455.2|12453.1|12452.2|12450.1|12455.2|12453.1|12451.4|12449.4|326
1636419900000|2021-11-09 01:05:00|12451.9|12449.8|12451.5|12449.4|12452.4|12450.3|12450|12448.3|317
1636420200000|2021-11-09 01:10:00|12451.4|12449.3|12449.7|12447.6|12452|12450.4|12449.2|12447.3|229
1636420500000|2021-11-09 01:15:00|12449.6|12447.5|12447|12445.7|12449.8|12448.1|12446.8|12445.1|278
1636420800000|2021-11-09 01:20:00|12447.1|12445.8|12441.5|12440.2|12448.1|12446.3|12441.2|12439.9|297
1636421100000|2021-11-09 01:25:00|12441.4|12440.1|12446.9|12444.8|12447.4|12445.3|12441.3|12440|236
1636421400000|2021-11-09 01:30:00|12446.6|12444.5|12453.1|12451|12453.5|12451.8|12446.3|12444.2|482
1636421700000|2021-11-09 01:35:00|12453|12450.9|12451.3|12449.2|12454.2|12452.1|12449.9|12448|252
1636422000000|2021-11-09 01:40:00|12451.4|12449.3|12451.3|12449.2|12452.4|12450.3|12450.4|12448.3|262
1636422300000|2021-11-09 01:45:00|12451.4|12449.3|12450.9|12448.8|12452.2|12450.1|12448.9|12446.8|302
1636422600000|2021-11-09 01:50:00|12451|12448.9|12449.1|12447|12451.1|12449.4|12448.9|12446.8|273
1636422900000|2021-11-09 01:55:00|12449.2|12447.1|12450.2|12448.1|12451.9|12449.9|12448.9|12446.8|323
1636423200000|2021-11-09 02:00:00|12450.1|12448|12442.8|12440.7|12450.5|12448.6|12442.1|12440|441
1636423500000|2021-11-09 02:05:00|12443.3|12441.2|12447.2|12445.1|12448.5|12446.4|12443.2|12441.1|408
1636423800000|2021-11-09 02:10:00|12447.1|12445|12445.1|12443|12447.4|12445.4|12444.2|12442.1|311
1636424100000|2021-11-09 02:15:00|12445|12442.9|12443.9|12441.8|12447|12444.9|12443|12441.3|240
1636424400000|2021-11-09 02:20:00|12444|12441.9|12442.4|12440.3|12444|12441.9|12441.9|12439.8|196
1636424700000|2021-11-09 02:25:00|12442.5|12440.4|12444|12441.9|12444.1|12442|12442.2|12440.1|126
1636425000000|2021-11-09 02:30:00|12443.7|12441.6|12446.3|12444.2|12447.5|12445.4|12443.2|12441.1|232
1636425300000|2021-11-09 02:35:00|12446.2|12444.1|12448.3|12446.2|12448.3|12446.2|12445.7|12443.6|184
1636425600000|2021-11-09 02:40:00|12448.2|12446.1|12449.8|12447.7|12449.9|12447.8|12447.5|12445.4|182
1636425900000|2021-11-09 02:45:00|12449.6|12447.5|12450.5|12448.4|12451.4|12449.3|12449.4|12447.3|313
1636426200000|2021-11-09 02:50:00|12450.6|12448.5|12448.7|12446.6|12450.7|12449|12447.5|12445.7|234
1636426500000|2021-11-09 02:55:00|12448.6|12446.5|12449|12446.9|12449.7|12447.6|12447.4|12445.7|320
1636426800000|2021-11-09 03:00:00|12448.9|12446.8|12449.5|12447.4|12450.7|12448.6|12448.5|12446.7|266
1636427100000|2021-11-09 03:05:00|12449.4|12447.3|12447.7|12445.6|12450|12447.9|12447|12445.5|241
1636427400000|2021-11-09 03:10:00|12448|12445.9|12454.3|12452.2|12454.6|12452.5|12447|12445.3|341
1636427700000|2021-11-09 03:15:00|12454.4|12452.3|12453.3|12451.2|12455.1|12453|12452.3|12450.7|255
1636428000000|2021-11-09 03:20:00|12453.5|12451.4|12453.1|12451|12454.1|12452|12450|12447.9|334
1636428300000|2021-11-09 03:25:00|12453|12450.9|12455.1|12453.8|12456.1|12454.2|12451.8|12449.7|340
1636428600000|2021-11-09 03:30:00|12455|12453.7|12456.3|12454.2|12456.8|12455|12454.8|12453.1|253
1636428900000|2021-11-09 03:35:00|12456.2|12454.1|12459.3|12457.2|12459.9|12458.2|12456.2|12454.1|403
1636429200000|2021-11-09 03:40:00|12459.4|12457.3|12459.2|12457.1|12459.9|12458.2|12458|12456.3|263
1636429500000|2021-11-09 03:45:00|12459.3|12457.2|12459.6|12457.5|12459.9|12458.2|12457.6|12455.9|196
1636429800000|2021-11-09 03:50:00|12459.2|12457.1|12457.8|12455.7|12460.5|12458.8|12457|12455.2|280
1636430100000|2021-11-09 03:55:00|12457.5|12455.4|12454.8|12452.7|12459|12457.4|12454.4|12452.6|281
1636430400000|2021-11-09 04:00:00|12454.9|12452.8|12452.7|12450.6|12455.7|12453.9|12451.2|12449.1|331
1636430700000|2021-11-09 04:05:00|12452.6|12450.5|12450.2|12448.1|12452.9|12451.3|12449.7|12447.6|273
1636431000000|2021-11-09 04:10:00|12450.3|12448.2|12449.8|12447.7|12450.7|12448.7|12446.9|12444.8|308
1636431300000|2021-11-09 04:15:00|12449.7|12447.6|12450|12447.9|12450.2|12448.5|12448.2|12446.5|198
1636431600000|2021-11-09 04:20:00|12450.1|12448|12449|12446.9|12450.8|12449|12448.4|12446.8|144
1636431900000|2021-11-09 04:25:00|12448.9|12446.8|12449.4|12447.3|12449.9|12448|12448.1|12446.3|133
1636432200000|2021-11-09 04:30:00|12449.8|12447.7|12448.3|12446.2|12449.9|12447.8|12447.9|12446|181
1636432500000|2021-11-09 04:35:00|12448.5|12447.2|12448.8|12446.7|12449.6|12448.1|12447.3|12445.5|215
1636432800000|2021-11-09 04:40:00|12448.9|12446.8|12448.5|12446.4|12449.3|12447.3|12447.7|12446|192
1636433100000|2021-11-09 04:45:00|12447.9|12446.6|12449.3|12447.2|12449.8|12448.2|12447.7|12446|192
1636433400000|2021-11-09 04:50:00|12449.4|12447.3|12448.4|12446.3|12449.7|12447.6|12447.7|12446.1|141
1636433700000|2021-11-09 04:55:00|12448.1|12446|12448.4|12446.3|12449.4|12447.7|12447.6|12446|221
1636434000000|2021-11-09 05:00:00|12448.3|12446.2|12447.7|12446.4|12448.6|12447.1|12447.6|12445.9|222
1636434300000|2021-11-09 05:05:00|12447.8|12446.5|12445.6|12443.5|12447.8|12446.5|12445.1|12443.5|237
1636434600000|2021-11-09 05:10:00|12445.3|12443.2|12445.8|12443.7|12446.2|12444.7|12444.6|12442.8|187
1636434900000|2021-11-09 05:15:00|12445.9|12443.8|12445.3|12443.2|12446.9|12445.1|12444.6|12443|135
1636435200000|2021-11-09 05:20:00|12445.2|12443.1|12443.1|12441.8|12445.2|12443.4|12442.1|12440.3|315
1636435500000|2021-11-09 05:25:00|12443.2|12441.9|12443.9|12441.8|12444.3|12442.7|12442|12440.2|261
1636435800000|2021-11-09 05:30:00|12443.8|12441.7|12441.4|12439.3|12444.4|12442.7|12440.9|12439|233
1636436100000|2021-11-09 05:35:00|12441.5|12439.4|12439|12436.9|12441.5|12439.4|12439|12436.9|201
1636436400000|2021-11-09 05:40:00|12438.8|12436.7|12438.8|12436.7|12440.5|12438.7|12438.4|12436.6|175
1636436700000|2021-11-09 05:45:00|12438.7|12436.6|12438.1|12436|12438.8|12437.1|12434.7|12432.9|313
1636437000000|2021-11-09 05:50:00|12438.2|12436.1|12438.6|12436.5|12440|12438|12437.4|12435.7|257
1636437300000|2021-11-09 05:55:00|12438.7|12436.6|12440.9|12438.8|12441.3|12439.6|12438.3|12436.4|284
1636437600000|2021-11-09 06:00:00|12440.8|12438.7|12438.9|12436.8|12440.8|12438.9|12438.3|12436.4|278
1636437900000|2021-11-09 06:05:00|12439|12436.9|12438.8|12436.7|12439.9|12438.2|12438|12436.3|184
1636438200000|2021-11-09 06:10:00|12438.6|12437.3|12435.1|12433|12439.1|12437.8|12434.1|12432.4|294
1636438500000|2021-11-09 06:15:00|12435|12432.9|12432|12429.9|12435.1|12433|12430.7|12429.2|239
1636438800000|2021-11-09 06:20:00|12431.9|12429.8|12439.9|12437.8|12440|12437.9|12430.6|12429.1|316
1636439100000|2021-11-09 06:25:00|12440|12437.9|12442|12439.9|12443|12440.9|12438.2|12436.7|358
1636439400000|2021-11-09 06:30:00|12441.9|12439.8|12442.7|12441.4|12444.9|12442.8|12441|12439.2|377
1636439700000|2021-11-09 06:35:00|12443.1|12441|12444.8|12442.7|12446|12443.9|12442.8|12440.7|247
1636440000000|2021-11-09 06:40:00|12444.9|12442.8|12444.7|12442.6|12444.9|12442.8|12443.3|12441.2|263
1636440300000|2021-11-09 06:45:00|12444.8|12442.7|12445.5|12443.4|12445.5|12443.4|12443.6|12441.5|179
1636440600000|2021-11-09 06:50:00|12445.3|12443.2|12444.8|12442.7|12447.3|12445.2|12444.5|12442.4|412
1636440900000|2021-11-09 06:55:00|12444.7|12442.6|12444.6|12442.5|12446.6|12444.8|12443.6|12441.6|439
1636441200000|2021-11-09 07:00:00|12444.5|12442.4|12442.2|12440.1|12445.1|12443.4|12438.1|12436|522
1636441500000|2021-11-09 07:05:00|12442.4|12440.3|12444.5|12442.4|12446.1|12444.2|12442.4|12440.3|393
1636441800000|2021-11-09 07:10:00|12444.6|12443.3|12442.8|12440.7|12445|12443.3|12441.5|12439.4|340
1636442100000|2021-11-09 07:15:00|12442.9|12440.8|12442.9|12440.8|12444.4|12442.4|12442|12440.1|323
1636442400000|2021-11-09 07:20:00|12443|12440.9|12443.2|12441.1|12444.4|12442.6|12442.1|12440|262
1636442700000|2021-11-09 07:25:00|12443.1|12441|12444.4|12442.3|12445.9|12443.8|12443.1|12441|252
1636443000000|2021-11-09 07:30:00|12444.3|12442.2|12443.9|12441.8|12447.1|12445.4|12443|12441.3|372
1636443300000|2021-11-09 07:35:00|12443.8|12441.7|12444.8|12442.7|12445.3|12443.4|12443|12441.3|320
1636443600000|2021-11-09 07:40:00|12444.4|12443.1|12440.5|12438.4|12445.1|12443.4|12439.3|12437.6|317
1636443900000|2021-11-09 07:45:00|12440.4|12438.3|12439.8|12438.5|12441.1|12439.3|12437.1|12435.3|307
1636444200000|2021-11-09 07:50:00|12439.7|12438.4|12440.5|12438.4|12440.8|12439|12438.8|12437.3|215
1636444500000|2021-11-09 07:55:00|12440.6|12438.5|12439.6|12437.5|12440.9|12439.2|12438.3|12436.5|211
1636444800000|2021-11-09 08:00:00|12439.7|12437.6|12440.1|12438.8|12443.8|12442.1|12438.2|12436.7|569
1636445100000|2021-11-09 08:05:00|12439.9|12438.6|12438.7|12437.4|12443.5|12441.8|12436.5|12434.9|586
1636445400000|2021-11-09 08:10:00|12438.6|12437.3|12436.2|12434.1|12438.8|12437.5|12432.6|12430.8|393
1636445700000|2021-11-09 08:15:00|12436.1|12434|12438.6|12436.5|12438.8|12437.2|12435.2|12433.4|401
1636446000000|2021-11-09 08:20:00|12438.5|12436.4|12439.3|12438|12439.7|12438.3|12436.3|12434.5|493
1636446300000|2021-11-09 08:25:00|12439.4|12438.1|12445.7|12444.4|12446.6|12445.1|12439.2|12437.5|581
1636446600000|2021-11-09 08:30:00|12446.1|12444|12438.3|12437|12446.1|12444.8|12438.2|12436.9|563
1636446900000|2021-11-09 08:35:00|12438.4|12437.1|12441.2|12439.9|12441.6|12439.9|12436.7|12435.3|542
1636447200000|2021-11-09 08:40:00|12441.1|12439.8|12442.3|12441|12442.6|12441.1|12438.7|12437.2|398
1636447500000|2021-11-09 08:45:00|12442.5|12440.4|12440.5|12438.4|12444.3|12442.6|12438.6|12437.3|414
1636447800000|2021-11-09 08:50:00|12440.1|12438.8|12439.9|12437.8|12441.1|12439.3|12437.5|12436|412
1636448100000|2021-11-09 08:55:00|12440|12437.9|12439.7|12437.6|12440|12438.2|12437.7|12435.9|330
1636448400000|2021-11-09 09:00:00|12439.4|12438.1|12440.6|12439.3|12441.9|12440.2|12438.3|12436.6|323
1636448700000|2021-11-09 09:05:00|12440.8|12439.5|12439.8|12437.7|12441.5|12440.2|12438.8|12437.5|270
1636449000000|2021-11-09 09:10:00|12439.7|12437.6|12438.3|12437|12440.4|12438.6|12437.2|12435.7|297
1636449300000|2021-11-09 09:15:00|12438.2|12436.9|12435.2|12433.1|12438.8|12437.2|12433.3|12431.6|366
1636449600000|2021-11-09 09:20:00|12435.1|12433|12435.4|12434.1|12436.8|12435.1|12434.4|12432.8|267
1636449900000|2021-11-09 09:25:00|12435.3|12434|12435.3|12434|12438.1|12436.2|12434.5|12432.8|321
1636450200000|2021-11-09 09:30:00|12435.5|12434.2|12432.1|12430.8|12436.2|12434.5|12431.3|12429.8|412
1636450500000|2021-11-09 09:35:00|12432.2|12430.9|12431.9|12429.8|12433|12431.2|12430.9|12429.5|278
1636450800000|2021-11-09 09:40:00|12431.5|12430.2|12431.2|12429.9|12434.6|12432.8|12430.9|12429.4|287
1636451100000|2021-11-09 09:45:00|12431.4|12430.1|12431.4|12430.1|12432.4|12430.7|12429.9|12428.1|246
1636451400000|2021-11-09 09:50:00|12431.8|12429.7|12431.7|12429.6|12431.8|12430.2|12429.2|12427.4|210
1636451700000|2021-11-09 09:55:00|12431.5|12429.4|12435.9|12433.8|12437.1|12435|12430.5|12428.8|332
1636452000000|2021-11-09 10:00:00|12436|12433.9|12435.3|12433.2|12436|12434|12433.2|12431.6|458
1636452300000|2021-11-09 10:05:00|12435.1|12433|12435.7|12433.6|12437.2|12435.5|12434.3|12432.5|277
1636452600000|2021-11-09 10:10:00|12435.6|12433.5|12434.7|12432.6|12437.4|12435.5|12433.5|12432|301
1636452900000|2021-11-09 10:15:00|12434.3|12432.2|12435.6|12433.5|12436.8|12435.1|12433.7|12432|307
1636453200000|2021-11-09 10:20:00|12435.7|12433.6|12432.3|12431|12436|12434.1|12432.1|12430.5|323
1636453500000|2021-11-09 10:25:00|12432.4|12431.1|12433.6|12432.3|12434.3|12432.6|12432|12430.5|242
1636453800000|2021-11-09 10:30:00|12433.5|12432.2|12435.9|12433.8|12435.9|12434|12433|12431.4|317
1636454100000|2021-11-09 10:35:00|12435.8|12433.7|12433.5|12432.2|12436.4|12434.7|12433.1|12431.7|283
1636454400000|2021-11-09 10:40:00|12433.4|12432.1|12434.9|12433.6|12435.6|12434.2|12433.2|12431.9|275
1636454700000|2021-11-09 10:45:00|12435|12433.7|12434.8|12433.5|12437.7|12436.1|12434.7|12433.4|319
1636455000000|2021-11-09 10:50:00|12434.7|12433.4|12437.4|12435.3|12437.4|12435.6|12434.7|12433.4|361
1636455300000|2021-11-09 10:55:00|12437.3|12435.2|12438.1|12436|12438.2|12436.5|12435.6|12434|254
1636455600000|2021-11-09 11:00:00|12438.2|12436.1|12435.4|12433.3|12438.4|12436.4|12433.8|12432.2|276
1636455900000|2021-11-09 11:05:00|12435.3|12433.2|12437.7|12436.4|12438.2|12436.6|12434.9|12433.1|315
1636456200000|2021-11-09 11:10:00|12437.6|12436.3|12440.1|12438.8|12440.6|12438.9|12436.7|12435.2|338
1636456500000|2021-11-09 11:15:00|12440|12438.7|12436.8|12435.5|12441.6|12439.9|12436.6|12434.9|305
1636456800000|2021-11-09 11:20:00|12436.9|12435.6|12437.2|12435.1|12437.5|12435.6|12433.5|12431.9|249
1636457100000|2021-11-09 11:25:00|12437.3|12435.2|12440.4|12438.3|12440.5|12438.8|12435.9|12434.3|235
1636457400000|2021-11-09 11:30:00|12440|12438.7|12441.5|12439.4|12442.1|12440.3|12440|12438.3|264
1636457700000|2021-11-09 11:35:00|12441|12439.7|12436.3|12434.2|12441.9|12440.2|12435.4|12433.7|396
1636458000000|2021-11-09 11:40:00|12436.2|12434.1|12433.1|12431|12436.2|12434.4|12431.4|12429.7|403
1636458300000|2021-11-09 11:45:00|12432.6|12431.3|12436.7|12435.4|12437.2|12435.5|12432.1|12430.4|386
1636458600000|2021-11-09 11:50:00|12436.8|12435.5|12437.2|12435.1|12438.9|12437.2|12435.3|12433.6|328
1636458900000|2021-11-09 11:55:00|12437.1|12435|12445.6|12444.3|12446.5|12444.9|12436.6|12434.9|427
1636459200000|2021-11-09 12:00:00|12445.5|12444.2|12445.6|12444.3|12446.4|12444.7|12442.9|12441.6|447
1636459500000|2021-11-09 12:05:00|12445.5|12444.2|12447.1|12445.8|12449.1|12447.8|12445.4|12444.1|291
1636459800000|2021-11-09 12:10:00|12447.4|12446.1|12451.6|12450.3|12451.9|12450.6|12446.6|12445.2|402
1636460100000|2021-11-09 12:15:00|12451|12449.7|12447|12445.7|12451.4|12450.1|12446|12444.7|361
1636460400000|2021-11-09 12:20:00|12447.1|12445.8|12446|12444.7|12447.7|12446.3|12445.6|12444.3|332
1636460700000|2021-11-09 12:25:00|12445.4|12444.1|12441.5|12440.2|12446.1|12444.6|12440.9|12439.5|272
1636461000000|2021-11-09 12:30:00|12441.6|12440.3|12445.8|12444.5|12447.2|12445.9|12441.5|12440|435
1636461300000|2021-11-09 12:35:00|12445.9|12444.6|12443.1|12441.8|12446.9|12445.6|12442.8|12441.3|320
1636461600000|2021-11-09 12:40:00|12443.2|12441.9|12441.8|12440.5|12443.4|12441.9|12441.1|12439.8|356
1636461900000|2021-11-09 12:45:00|12441.7|12440.4|12442|12440.7|12443.4|12441.8|12440.7|12439.2|488
1636462200000|2021-11-09 12:50:00|12441.9|12440.6|12439|12437.7|12442.3|12441|12436.8|12435.5|433
1636462500000|2021-11-09 12:55:00|12439.1|12437.8|12440.9|12439.6|12442.5|12440.9|12438.7|12437|475
1636462800000|2021-11-09 13:00:00|12441|12439.7|12440.1|12438.8|12444|12442.2|12439.2|12437.8|621
1636463100000|2021-11-09 13:05:00|12440|12438.7|12438.8|12437.5|12441.1|12439.5|12437.2|12435.9|529
1636463400000|2021-11-09 13:10:00|12438.7|12437.4|12437.3|12435.2|12439.5|12438.2|12435.6|12434|549
1636463700000|2021-11-09 13:15:00|12437.4|12435.3|12446.7|12445.4|12447.2|12445.4|12436.5|12435.2|516
1636464000000|2021-11-09 13:20:00|12446.3|12445|12450.1|12448|12451.1|12449.4|12444.1|12442.6|626
1636464300000|2021-11-09 13:25:00|12449.8|12448.5|12445|12442.9|12450.9|12449.6|12443.9|12442.2|485
1636464600000|2021-11-09 13:30:00|12444.8|12442.7|12446.1|12444.8|12448.6|12446.6|12443.3|12441.7|682
1636464900000|2021-11-09 13:35:00|12446|12444.7|12447.9|12446.6|12449.2|12447.4|12444.7|12443.3|621
1636465200000|2021-11-09 13:40:00|12447.8|12446.5|12447.1|12445.8|12452.4|12450.8|12447|12445.5|632
1636465500000|2021-11-09 13:45:00|12447.2|12445.9|12443.4|12442.1|12448.6|12447.1|12442.4|12441.1|618
1636465800000|2021-11-09 13:50:00|12443.3|12442|12442.9|12440.8|12443.4|12442|12440.6|12438.9|552
1636466100000|2021-11-09 13:55:00|12442.7|12441.4|12441.7|12439.6|12444.5|12442.8|12441.2|12439.5|532
1636466400000|2021-11-09 14:00:00|12441.6|12439.5|12438.6|12436.5|12441.9|12440.1|12437.8|12436.1|598
1636466700000|2021-11-09 14:05:00|12438|12436.7|12446.5|12444.4|12447.5|12445.4|12437.9|12436.2|613
1636467000000|2021-11-09 14:10:00|12446.4|12444.3|12448.9|12446.8|12449.9|12447.9|12445.6|12443.7|497
1636467300000|2021-11-09 14:15:00|12448.6|12447.3|12447.4|12446.1|12450.5|12448.6|12447.3|12445.6|408
1636467600000|2021-11-09 14:20:00|12447.5|12446.2|12450.1|12448.8|12450.3|12448.8|12447.4|12446.1|474
1636467900000|2021-11-09 14:25:00|12450.2|12448.9|12455.2|12453.1|12455.2|12453.5|12449.9|12448.3|689
1636468200000|2021-11-09 14:30:00|12454.8|12453.5|12451|12449.7|12455.1|12453.5|12450.1|12448.5|806
1636468500000|2021-11-09 14:35:00|12450.9|12449.6|12448.6|12447.3|12452.7|12451.4|12446.2|12444.9|629
1636468800000|2021-11-09 14:40:00|12448.7|12447.4|12448.2|12446.9|12450.3|12449|12445.7|12444.2|647
1636469100000|2021-11-09 14:45:00|12448.3|12447|12446.5|12445.2|12449.2|12447.7|12440.9|12439|813
1636469400000|2021-11-09 14:50:00|12446.8|12445.5|12452.1|12450.8|12452.9|12451.1|12444.8|12443.1|757
1636469700000|2021-11-09 14:55:00|12452.3|12451|12460.2|12458.9|12462.1|12460|12450.3|12448.4|979
1636470000000|2021-11-09 15:00:00|12460.6|12459.3|12477.8|12475.7|12479.1|12477|12456.4|12454.6|1305
1636470300000|2021-11-09 15:05:00|12477.9|12475.8|12482.8|12481.5|12486.7|12484.6|12471.8|12469.9|1158
1636470600000|2021-11-09 15:10:00|12483.3|12481.2|12481.6|12480.3|12485.3|12483.6|12479.3|12477.6|1025
1636470900000|2021-11-09 15:15:00|12481.8|12480.5|12475.5|12473.4|12484.2|12482.7|12472.5|12470.4|970
1636471200000|2021-11-09 15:20:00|12475.4|12473.3|12470.5|12468.4|12475.4|12473.4|12469.2|12467.6|836
1636471500000|2021-11-09 15:25:00|12470.3|12468.2|12466.2|12464.1|12471.3|12470|12462.4|12460.7|877
1636471800000|2021-11-09 15:30:00|12466.1|12464|12463|12461.7|12468.9|12467|12462.7|12461.1|1029
1636472100000|2021-11-09 15:35:00|12463.4|12462.1|12473.2|12471.9|12473.7|12472|12463.3|12461.7|801
1636472400000|2021-11-09 15:40:00|12473.1|12471.8|12469.3|12467.2|12474.8|12473.1|12468|12466.4|680
1636472700000|2021-11-09 15:45:00|12469.4|12467.3|12465.8|12463.7|12474.7|12472.6|12464.1|12462.8|745
1636473000000|2021-11-09 15:50:00|12465.7|12463.6|12464.5|12463.2|12466.7|12464.8|12461.1|12459.5|844
1636473300000|2021-11-09 15:55:00|12464.3|12463|12460.4|12459.1|12466|12464.3|12459.4|12458.1|858
1636473600000|2021-11-09 16:00:00|12460.8|12459.5|12462.6|12461.3|12465.8|12464.1|12458.5|12457.1|781
1636473900000|2021-11-09 16:05:00|12463|12461.7|12465.3|12463.2|12468.7|12466.7|12463|12461.2|724
1636474200000|2021-11-09 16:10:00|12464.9|12463.6|12468.2|12466.1|12472.5|12470.9|12463.7|12462.1|765
1636474500000|2021-11-09 16:15:00|12468.1|12466|12465.5|12464.2|12470.7|12469.1|12464.4|12462.8|621
1636474800000|2021-11-09 16:20:00|12465.7|12464.4|12470|12468.7|12473.6|12472.2|12463.5|12462.2|671
1636475100000|2021-11-09 16:25:00|12469.9|12468.6|12468.5|12466.4|12470.9|12469.3|12466|12464.7|694
1636475400000|2021-11-09 16:30:00|12468.4|12466.3|12470|12467.9|12470.2|12468.5|12465.6|12464.2|755
1636475700000|2021-11-09 16:35:00|12470.1|12468|12469.5|12468.2|12470.1|12468.3|12465.9|12464.2|806
1636476000000|2021-11-09 16:40:00|12469.4|12468.1|12463|12461.7|12470|12468.5|12462.7|12461.2|699
1636476300000|2021-11-09 16:45:00|12463.3|12462|12464.3|12463|12465.9|12464.2|12462.4|12460.6|637
1636476600000|2021-11-09 16:50:00|12464.4|12463.1|12463.2|12461.1|12467.3|12465.8|12462.1|12460.5|578
1636476900000|2021-11-09 16:55:00|12463.3|12461.2|12457.9|12456.6|12463.5|12461.8|12455.8|12454.3|718
1636477200000|2021-11-09 17:00:00|12458.2|12456.1|12456.6|12454.5|12459.5|12457.7|12453.3|12451.9|662
1636477500000|2021-11-09 17:05:00|12456.7|12454.6|12454.2|12452.1|12459|12456.9|12453|12451.7|623
1636477800000|2021-11-09 17:10:00|12454.3|12452.2|12449.3|12448|12454.5|12453|12447.8|12446.4|639
1636478100000|2021-11-09 17:15:00|12449.9|12447.8|12452.2|12450.1|12453.6|12451.9|12448.4|12446.7|530
1636478400000|2021-11-09 17:20:00|12452.3|12450.2|12443.7|12442.4|12452.3|12450.2|12443.3|12441.8|599
1636478700000|2021-11-09 17:25:00|12443.6|12442.3|12445.3|12443.2|12446.9|12445.3|12443.2|12441.6|541
1636479000000|2021-11-09 17:30:00|12445.4|12443.3|12444.8|12443.5|12446.8|12445.1|12443.9|12442.3|587
1636479300000|2021-11-09 17:35:00|12444.9|12443.6|12443.1|12441.8|12445.3|12444|12442.4|12441.1|445
1636479600000|2021-11-09 17:40:00|12443.2|12441.9|12441.8|12440.5|12444.9|12443.6|12441.3|12440|500
1636479900000|2021-11-09 17:45:00|12441.9|12440.6|12437.2|12435.1|12442.4|12441.1|12436.2|12434.5|348
1636480200000|2021-11-09 17:50:00|12436.6|12435.3|12436.6|12435.3|12438.6|12436.8|12433.1|12431.4|458
1636480500000|2021-11-09 17:55:00|12436.5|12435.2|12441|12439.7|12441.2|12439.9|12436.3|12434.8|498
1636480800000|2021-11-09 18:00:00|12440.9|12439.6|12443.2|12441.9|12444.1|12442.5|12437.7|12436.4|853
1636481100000|2021-11-09 18:05:00|12443.3|12442|12443.1|12441|12447.9|12445.9|12442.2|12440.8|621
1636481400000|2021-11-09 18:10:00|12443.2|12441.1|12446.3|12445|12446.5|12445.2|12442.5|12440.8|432
1636481700000|2021-11-09 18:15:00|12446.4|12445.1|12437.6|12436.3|12446.4|12445.1|12437.5|12436.1|434
1636482000000|2021-11-09 18:20:00|12437.7|12436.4|12439.2|12437.9|12441.2|12439.9|12437.3|12436|422
1636482300000|2021-11-09 18:25:00|12439.3|12438|12445.4|12443.3|12446.2|12444.4|12439|12437.7|432
1636482600000|2021-11-09 18:30:00|12444.9|12443.6|12443.3|12442|12445.5|12443.9|12442.4|12440.7|389
1636482900000|2021-11-09 18:35:00|12443.2|12441.9|12447.4|12446.1|12447.7|12446.4|12443.2|12441.9|364
1636483200000|2021-11-09 18:40:00|12447.5|12446.2|12450.7|12449.4|12451.2|12449.9|12446.8|12445.4|438
1636483500000|2021-11-09 18:45:00|12450.9|12449.6|12447.8|12446.5|12451.2|12449.6|12447.5|12446.2|375
1636483800000|2021-11-09 18:50:00|12447.9|12446.6|12447.9|12446.6|12451.8|12450.2|12447.2|12445.6|465
1636484100000|2021-11-09 18:55:00|12447.8|12446.5|12447.2|12445.9|12449.4|12448|12446.5|12445.2|312
1636484400000|2021-11-09 19:00:00|12447.3|12446|12445.4|12444.1|12447.6|12446|12444.1|12442.5|463
1636484700000|2021-11-09 19:05:00|12444.8|12443.5|12446.9|12445.6|12447.2|12445.7|12444.8|12443.5|241
1636485000000|2021-11-09 19:10:00|12447|12445.7|12444.7|12443.4|12448.5|12446.7|12444.7|12443.1|439
1636485300000|2021-11-09 19:15:00|12444.6|12443.3|12442.6|12441.3|12444.7|12443.3|12442.3|12441|438
1636485600000|2021-11-09 19:20:00|12442.5|12441.2|12440.1|12438.8|12442.6|12441.3|12439.4|12438.1|344
1636485900000|2021-11-09 19:25:00|12440.3|12439|12440|12438.7|12440.5|12439.2|12439.2|12437.9|369
1636486200000|2021-11-09 19:30:00|12440.3|12439|12440.1|12438.8|12441|12439.7|12439.2|12437.9|275
1636486500000|2021-11-09 19:35:00|12440|12438.7|12440.8|12439.5|12443.6|12442.3|12440|12438.7|393
1636486800000|2021-11-09 19:40:00|12440.7|12439.4|12439.2|12437.9|12441.1|12439.5|12438.3|12437|335
1636487100000|2021-11-09 19:45:00|12439.3|12438|12440.7|12439.4|12441.1|12439.8|12438.2|12436.9|283
1636487400000|2021-11-09 19:50:00|12440.8|12439.5|12440.8|12439.5|12442.2|12440.1|12438.6|12437.3|441
1636487700000|2021-11-09 19:55:00|12440.4|12439.1|12437.8|12436.5|12441.4|12439.8|12437.4|12435.8|569
1636488000000|2021-11-09 20:00:00|12437.9|12436.6|12435.6|12434.3|12438.6|12436.7|12434.6|12433.2|453
1636488300000|2021-11-09 20:05:00|12435.7|12434.4|12436.1|12434.8|12438|12436.5|12435.3|12433.5|277
1636488600000|2021-11-09 20:10:00|12436.2|12434.9|12438.7|12437.4|12439.1|12437.4|12436.1|12434.8|337
1636488900000|2021-11-09 20:15:00|12438.8|12437.5|12441.6|12440.3|12441.9|12440.6|12437.9|12436.6|261
1636489200000|2021-11-09 20:20:00|12441.5|12440.2|12439.6|12438.3|12443.3|12442|12439.6|12438.3|291
1636489500000|2021-11-09 20:25:00|12439.7|12438.4|12444.5|12443.2|12444.7|12443.4|12439.1|12437.8|304
1636489800000|2021-11-09 20:30:00|12444.4|12443.1|12444.7|12443.4|12445.7|12444.2|12443.3|12441.5|318
1636490100000|2021-11-09 20:35:00|12444.8|12443.5|12443.7|12442.4|12447.6|12446|12443.7|12442.4|295
1636490400000|2021-11-09 20:40:00|12443.4|12442.1|12443.1|12441|12445.1|12443.6|12442|12440.4|390
1636490700000|2021-11-09 20:45:00|12443.2|12441.1|12444.2|12442.9|12444.5|12443|12442.6|12441|262
1636491000000|2021-11-09 20:50:00|12444.1|12442.8|12443.9|12442.6|12447.2|12445.5|12443.8|12442.3|443
1636491300000|2021-11-09 20:55:00|12444|12442.7|12443|12441.7|12444.1|12442.8|12441.9|12440.6|349
1636491600000|2021-11-09 21:00:00|12442.9|12441.6|12444.4|12442.3|12444.6|12442.7|12442.8|12441.3|218
1636491900000|2021-11-09 21:05:00|12444.3|12442.2|12444.9|12442.8|12445.4|12443.4|12444|12442.2|96
1636492200000|2021-11-09 21:10:00|12445|12442.9|12445.3|12443.2|12446.6|12444.9|12444.7|12442.9|228
1636492500000|2021-11-09 21:15:00|12445.2|12443.1|12443.5|12442.2|12445.4|12443.5|12443.2|12441.5|167
1636492800000|2021-11-09 21:20:00|12444|12441.9|12440.3|12439|12444|12442.5|12440.3|12438.8|150
1636493100000|2021-11-09 21:25:00|12440.5|12439.2|12440.7|12438.6|12440.9|12439.2|12439.7|12438.1|171
1636493400000|2021-11-09 21:30:00|12440|12438.7|12440.7|12438.6|12441.1|12439.4|12439.9|12438.3|126
1636493700000|2021-11-09 21:35:00|12440.6|12438.5|12440.3|12438.2|12440.8|12439|12439.9|12438.1|103
1636494000000|2021-11-09 21:40:00|12439.5|12438.3|12438.7|12436.6|12440.1|12438.4|12438.3|12436.6|158
1636494300000|2021-11-09 21:45:00|12439.1|12437|12437.5|12435.4|12439.2|12437.2|12437.4|12435.3|322
1636494600000|2021-11-09 21:50:00|12437.6|12435.5|12438.5|12436.4|12439.5|12437.4|12437.5|12435.4|158
1636494900000|2021-11-09 21:55:00|12438.4|12436.3|12442.2|12435.2|12442.2|12436.5|12437|12434|229
1636495200000|2021-11-09 22:00:00|12443.1|12436.1|12445.5|12438.5|12445.6|12438.6|12441.9|12434.9|31
1636495500000|2021-11-09 22:05:00|12445|12438|12441.4|12434.4|12447.4|12440.4|12440.7|12433.7|151
1636495800000|2021-11-09 22:10:00|12442.5|12435.5|12441.5|12434.5|12443|12436|12439.3|12432.3|144
1636496100000|2021-11-09 22:15:00|12441.6|12434.6|12441.8|12434.8|12443|12436|12439.1|12432.1|155
1636496400000|2021-11-09 22:20:00|12441.7|12434.7|12448.6|12441.6|12451|12444|12440.8|12433.9|239
1636496700000|2021-11-09 22:25:00|12448.3|12441.3|12444.7|12437.7|12449.8|12442.8|12442.1|12435.1|211
1636497000000|2021-11-09 22:30:00|12443.5|12436.5|12441.3|12434.3|12446.2|12439.2|12439.4|12432.7|251
1636497300000|2021-11-09 22:35:00|12441.1|12434.9|12440.5|12434.6|12441.7|12435.1|12439.3|12434|434
1636497600000|2021-11-09 22:40:00|12440.2|12434.3|12439.5|12434.8|12441|12435.4|12439.4|12433.6|383
1636497900000|2021-11-09 22:45:00|12439.8|12434.5|12439.9|12434.5|12440|12435.3|12438.8|12434.2|215
1636498200000|2021-11-09 22:50:00|12439.8|12434.6|12439.9|12435.3|12440.2|12435.5|12439.7|12434.5|170
1636498500000|2021-11-09 22:55:00|12440|12435.2|12440.1|12435.4|12440.5|12435.6|12439.6|12434.4|169
1636498800000|2021-11-09 23:00:00|12439.9|12435.3|12437.8|12435.7|12440.2|12436.4|12437.2|12434.8|279
1636499100000|2021-11-09 23:05:00|12437.7|12435.6|12437.6|12435.5|12438|12435.8|12437.2|12435|102
1636499400000|2021-11-09 23:10:00|12437.7|12435.6|12438.7|12436.6|12438.8|12436.7|12437.5|12435.4|127
1636499700000|2021-11-09 23:15:00|12438.8|12436.7|12439.3|12437.2|12440.5|12438.9|12438.2|12436.1|121
1636500000000|2021-11-09 23:20:00|12439.2|12437.1|12439.9|12437.8|12440.4|12438.4|12439.1|12437|79
1636500300000|2021-11-09 23:25:00|12440|12437.9|12440.7|12438.6|12441.3|12439.2|12439.9|12437.8|121
1636500600000|2021-11-09 23:30:00|12440.8|12438.7|12439.9|12437.8|12441.7|12439.6|12439.8|12437.7|143
1636500900000|2021-11-09 23:35:00|12439.8|12437.7|12440.1|12438|12440.4|12438.4|12439.6|12437.7|102
1636501200000|2021-11-09 23:40:00|12440.2|12438.1|12439.9|12437.8|12440.6|12438.8|12439.5|12437.7|100
1636501500000|2021-11-09 23:45:00|12440|12437.9|12439.6|12438.3|12440.2|12438.4|12438.4|12436.7|122
1636501800000|2021-11-09 23:50:00|12439.7|12438.4|12439.5|12437.4|12440.5|12438.4|12438.7|12437.1|130
1636502100000|2021-11-09 23:55:00|12439.4|12437.3|12437.6|12435.5|12439.6|12437.5|12437.2|12435.1|132
1636502400000|2021-11-10 00:00:00|12437.5|12435.4|12435.7|12433.6|12437.8|12436.1|12434.5|12432.4|349
1636502700000|2021-11-10 00:05:00|12435.9|12433.8|12440.2|12438.1|12440.4|12438.3|12435.4|12433.6|237
1636503000000|2021-11-10 00:10:00|12440.3|12438.2|12439.2|12437.9|12440.7|12438.6|12438.1|12436.2|188
1636503300000|2021-11-10 00:15:00|12439.9|12437.8|12435.7|12434.4|12441.2|12439.5|12435.7|12434.4|441
1636503600000|2021-11-10 00:20:00|12436.1|12434.8|12439.6|12437.5|12439.6|12437.5|12435.6|12434.3|550
1636503900000|2021-11-10 00:25:00|12439.5|12437.4|12440.1|12438.8|12440.5|12438.8|12438.2|12436.4|146
1636504200000|2021-11-10 00:30:00|12440|12438.7|12441|12438.9|12441.4|12439.6|12439.3|12437.4|281
1636504500000|2021-11-10 00:35:00|12440.9|12438.8|12441.8|12439.7|12442.1|12440.3|12439.6|12437.8|196
1636504800000|2021-11-10 00:40:00|12441.7|12439.6|12442.2|12440.9|12442.7|12440.9|12440.6|12438.9|204
1636505100000|2021-11-10 00:45:00|12442.3|12441|12443.9|12441.8|12444.1|12442.2|12441.2|12439.1|267
1636505400000|2021-11-10 00:50:00|12444|12441.9|12442.6|12440.5|12444.3|12442.7|12442.2|12440.2|238
1636505700000|2021-11-10 00:55:00|12442.7|12440.6|12442.3|12441|12443.3|12441.2|12440.4|12438.7|256
1636506000000|2021-11-10 01:00:00|12442.4|12441.1|12440.5|12438.4|12443.2|12441.1|12438.2|12436.2|547
1636506300000|2021-11-10 01:05:00|12440.2|12438.9|12442.6|12440.5|12442.9|12440.9|12439.7|12438.1|288
1636506600000|2021-11-10 01:10:00|12442.7|12440.6|12439|12437.7|12442.8|12440.7|12438.7|12436.7|251
1636506900000|2021-11-10 01:15:00|12438.9|12437.6|12440.6|12438.5|12441|12439.3|12438|12436|384
1636507200000|2021-11-10 01:20:00|12440.5|12438.4|12439.7|12437.6|12441.1|12439.3|12438.3|12436.7|269
1636507500000|2021-11-10 01:25:00|12439.6|12437.5|12440.6|12438.5|12442.6|12441|12439.3|12437.4|400
1636507800000|2021-11-10 01:30:00|12440.5|12438.4|12439.4|12437.3|12441.6|12439.8|12438.8|12437|367
1636508100000|2021-11-10 01:35:00|12438.4|12437.1|12437.7|12435.6|12438.9|12437.1|12436|12434.3|350
1636508400000|2021-11-10 01:40:00|12438.2|12436.1|12439.4|12438.1|12441.1|12439.5|12438.1|12436|450
1636508700000|2021-11-10 01:45:00|12439.3|12438|12436.6|12434.5|12440.5|12438.9|12436|12434.2|370
1636509000000|2021-11-10 01:50:00|12436.4|12434.3|12433.4|12431.3|12436.5|12434.9|12432.9|12431.2|362
1636509300000|2021-11-10 01:55:00|12433.5|12431.4|12433.1|12431.8|12434|12432.6|12432.2|12430.6|331
1636509600000|2021-11-10 02:00:00|12433.3|12431.2|12433.1|12431.8|12434.6|12432.9|12432.3|12430.7|350
1636509900000|2021-11-10 02:05:00|12433.2|12431.9|12435.3|12433.2|12435.9|12434|12433.1|12431.8|285
1636510200000|2021-11-10 02:10:00|12435.4|12433.3|12438.9|12436.8|12440.1|12438.3|12435.3|12433.3|353
1636510500000|2021-11-10 02:15:00|12439.3|12437.2|12438.1|12436|12439.5|12437.6|12437|12435.3|227
1636510800000|2021-11-10 02:20:00|12438.2|12436.1|12438.1|12436|12438.7|12436.9|12437.1|12435.4|176
1636511100000|2021-11-10 02:25:00|12438.2|12436.1|12435.1|12433|12438.2|12436.3|12434.9|12433|317
1636511400000|2021-11-10 02:30:00|12435.3|12433.2|12441|12438.9|12441|12439.4|12434.8|12432.9|380
1636511700000|2021-11-10 02:35:00|12440.9|12438.8|12440.1|12438.8|12442.7|12441|12439.2|12437.5|496
1636512000000|2021-11-10 02:40:00|12440|12438.7|12442.6|12440.5|12443.4|12441.4|12440|12438.3|315
1636512300000|2021-11-10 02:45:00|12442|12440.7|12442|12439.9|12444.3|12442.2|12441.2|12439.5|334
1636512600000|2021-11-10 02:50:00|12442.1|12440|12445.1|12443.8|12446|12444.1|12441.8|12440|315
1636512900000|2021-11-10 02:55:00|12445.5|12443.4|12442.7|12440.6|12445.5|12443.6|12442.4|12440.5|240
1636513200000|2021-11-10 03:00:00|12443.2|12441.1|12443.4|12442.1|12444.6|12442.8|12442.6|12440.5|253
1636513500000|2021-11-10 03:05:00|12443.7|12441.6|12442.7|12440.6|12443.8|12442|12442.1|12440|180
1636513800000|2021-11-10 03:10:00|12442.1|12440|12441.4|12439.3|12443|12441.1|12440.9|12439.2|182
1636514100000|2021-11-10 03:15:00|12441.5|12439.4|12442.3|12440.2|12444.7|12442.7|12441.3|12439.2|245
1636514400000|2021-11-10 03:20:00|12442.2|12440.1|12441.6|12439.5|12442.3|12440.5|12441.1|12439.1|182
1636514700000|2021-11-10 03:25:00|12441.7|12439.6|12439.5|12437.4|12441.7|12439.6|12439.3|12437.2|152
1636515000000|2021-11-10 03:30:00|12439.6|12437.5|12440.1|12438|12440.4|12438.7|12438.9|12437.2|149
1636515300000|2021-11-10 03:35:00|12440.2|12438.1|12441.8|12439.7|12442.1|12440|12439.3|12437.5|137
1636515600000|2021-11-10 03:40:00|12441.7|12439.6|12442.9|12440.8|12443|12441.3|12441.6|12439.5|148
1636515900000|2021-11-10 03:45:00|12442.8|12440.7|12444.5|12442.4|12444.5|12442.8|12442.3|12440.5|188
1636516200000|2021-11-10 03:50:00|12444.4|12442.3|12445.4|12443.3|12445.8|12443.7|12443.8|12441.7|180
1636516500000|2021-11-10 03:55:00|12445.1|12443|12443.4|12441.3|12445.5|12443.5|12442.3|12440.6|216
1636516800000|2021-11-10 04:00:00|12443.3|12441.2|12443.9|12441.8|12444.1|12442.1|12442|12440.4|213
1636517100000|2021-11-10 04:05:00|12443.8|12441.7|12445.7|12443.6|12445.8|12443.7|12443.5|12441.7|141
1636517400000|2021-11-10 04:10:00|12445.8|12443.7|12445.7|12443.6|12446.7|12445.1|12445|12443.1|208
1636517700000|2021-11-10 04:15:00|12445.6|12443.5|12444.5|12442.4|12445.8|12443.9|12444.5|12442.4|130
1636518000000|2021-11-10 04:20:00|12444.4|12442.3|12444.8|12442.7|12445.6|12444|12444.2|12442.1|126
1636518300000|2021-11-10 04:25:00|12444.7|12442.6|12445.4|12443.3|12445.6|12444|12443.9|12441.8|142
1636518600000|2021-11-10 04:30:00|12445.5|12443.4|12444.5|12442.4|12446.1|12444|12443.9|12442.1|105
1636518900000|2021-11-10 04:35:00|12444.4|12442.3|12443.7|12441.6|12444.5|12442.7|12443.2|12441.4|89
1636519200000|2021-11-10 04:40:00|12443.6|12441.5|12442.3|12441|12444.4|12442.3|12442.1|12440.1|200
1636519500000|2021-11-10 04:45:00|12442.4|12441.1|12443.7|12441.6|12444|12442|12442.2|12440.1|246
1636519800000|2021-11-10 04:50:00|12443.6|12441.5|12441.6|12439.5|12444|12442|12441.3|12439.2|197
1636520100000|2021-11-10 04:55:00|12441.5|12439.4|12440.3|12439|12442.4|12440.3|12439.7|12437.8|167
1636520400000|2021-11-10 05:00:00|12440.4|12439.1|12440.4|12438.3|12440.9|12439.2|12440|12437.9|135
1636520700000|2021-11-10 05:05:00|12440.5|12438.4|12441.9|12439.8|12442|12440.4|12440|12437.9|268
1636521000000|2021-11-10 05:10:00|12442|12439.9|12442.2|12440.1|12442.8|12440.9|12441|12439.2|224
1636521300000|2021-11-10 05:15:00|12442.3|12440.2|12445.5|12443.4|12446.4|12444.3|12441.4|12439.5|253
1636521600000|2021-11-10 05:20:00|12445.6|12443.5|12444.5|12442.4|12446.7|12444.6|12444.2|12442.1|308
1636521900000|2021-11-10 05:25:00|12444.4|12442.3|12440.8|12438.7|12444.4|12442.4|12439.9|12438.1|226
1636522200000|2021-11-10 05:30:00|12440.9|12438.8|12442.6|12440.5|12442.9|12440.8|12439.7|12438.3|300
1636522500000|2021-11-10 05:35:00|12442.5|12440.4|12442.7|12440.6|12443.8|12441.9|12441|12439.4|344
1636522800000|2021-11-10 05:40:00|12442.6|12440.5|12442.5|12440.4|12443.2|12441.4|12441.1|12439.4|284
1636523100000|2021-11-10 05:45:00|12442.6|12440.5|12441.9|12440.6|12442.9|12441.3|12440.8|12438.7|264
1636523400000|2021-11-10 05:50:00|12442|12440.7|12442.3|12441|12443.9|12442.2|12441|12439.3|276
1636523700000|2021-11-10 05:55:00|12442.2|12440.9|12442.2|12440.9|12443.1|12441.4|12441.6|12439.9|367
1636524000000|2021-11-10 06:00:00|12442.4|12441.1|12440.5|12438.4|12443.5|12441.9|12440.1|12438.3|298
1636524300000|2021-11-10 06:05:00|12440.4|12438.3|12439.7|12437.6|12441.4|12439.7|12439.2|12437.5|211
1636524600000|2021-11-10 06:10:00|12439.1|12437.8|12439.1|12437.8|12440.2|12438.3|12438.8|12437.3|196
1636524900000|2021-11-10 06:15:00|12439.2|12437.9|12439.4|12438.1|12440.6|12439|12438.9|12437.3|144
1636525200000|2021-11-10 06:20:00|12439.5|12438.2|12439.3|12438|12441.3|12439.6|12438.9|12437.6|220
1636525500000|2021-11-10 06:25:00|12439.2|12437.9|12436.4|12434.3|12440.4|12438.8|12435.8|12434.1|248
1636525800000|2021-11-10 06:30:00|12436.1|12434.8|12437.2|12435.1|12438.7|12437.2|12435.6|12433.9|233
1636526100000|2021-11-10 06:35:00|12437.3|12435.2|12435.9|12433.8|12437.4|12435.3|12434.3|12432.5|284
1636526400000|2021-11-10 06:40:00|12436|12433.9|12433.8|12431.7|12436.1|12434.3|12433.2|12431.5|289
1636526700000|2021-11-10 06:45:00|12433.7|12431.6|12432.5|12430.4|12435|12433.4|12432.3|12430.2|286
1636527000000|2021-11-10 06:50:00|12432.4|12430.3|12427.8|12425.7|12432.8|12430.8|12427.1|12425.5|246
1636527300000|2021-11-10 06:55:00|12427.9|12425.8|12428.5|12426.4|12429.1|12427|12427.2|12425.4|155
1636527600000|2021-11-10 07:00:00|12428.4|12426.3|12430.6|12428.5|12432.1|12430.3|12427.4|12425.4|420
1636527900000|2021-11-10 07:05:00|12430.7|12428.6|12428.6|12426.5|12431.6|12429.9|12427.1|12425|373
1636528200000|2021-11-10 07:10:00|12428.7|12426.6|12430.1|12428|12430.8|12428.7|12426.4|12424.6|377
1636528500000|2021-11-10 07:15:00|12429.9|12427.8|12428.8|12426.7|12431|12429.4|12427.4|12425.6|507
1636528800000|2021-11-10 07:20:00|12428.9|12426.8|12426.8|12424.7|12428.9|12427.2|12423.2|12421.4|452
1636529100000|2021-11-10 07:25:00|12426.7|12424.6|12426.6|12424.5|12429.1|12427|12425.6|12423.6|436
1636529400000|2021-11-10 07:30:00|12426.7|12424.6|12427|12425.7|12429.5|12427.9|12425.3|12423.7|657
1636529700000|2021-11-10 07:35:00|12427.1|12425.8|12432|12429.9|12432.9|12430.8|12427|12425.7|534
1636530000000|2021-11-10 07:40:00|12432.1|12430|12432.3|12431|12435.6|12433.5|12431.4|12429.9|486
1636530300000|2021-11-10 07:45:00|12432.4|12431.1|12429.2|12427.9|12434.3|12432.5|12429.1|12427.4|535
1636530600000|2021-11-10 07:50:00|12429.6|12427.5|12426.4|12425.1|12430.4|12428.3|12424.9|12423.1|430
1636530900000|2021-11-10 07:55:00|12426.5|12425.2|12415.9|12413.8|12427.1|12425.3|12414.6|12412.9|566
1636531200000|2021-11-10 08:00:00|12415.8|12413.7|12416.2|12414.9|12416.8|12415.3|12412.2|12410.6|631
1636531500000|2021-11-10 08:05:00|12416|12413.9|12418.4|12416.3|12420.3|12418.5|12414.8|12413.5|679
1636531800000|2021-11-10 08:10:00|12418.5|12416.4|12420.6|12418.5|12422.1|12420.5|12417.9|12416.1|568
1636532100000|2021-11-10 08:15:00|12420.5|12418.4|12422.3|12421|12423.7|12422.1|12419.8|12418.1|510
1636532400000|2021-11-10 08:20:00|12421.8|12420.5|12418.2|12416.1|12423.7|12421.9|12417.3|12415.2|372
1636532700000|2021-11-10 08:25:00|12418.3|12416.2|12417.8|12415.7|12418.7|12417|12416.1|12414.4|356
1636533000000|2021-11-10 08:30:00|12418|12415.9|12417.6|12416.3|12418.4|12417.1|12415.9|12414.4|373
1636533300000|2021-11-10 08:35:00|12417.5|12416.2|12416.8|12415.5|12418.5|12417|12415.9|12414.3|483
1636533600000|2021-11-10 08:40:00|12416.9|12415.6|12417|12414.9|12418.7|12417.2|12416|12414.2|426
1636533900000|2021-11-10 08:45:00|12417.1|12415|12416.2|12414.9|12418.7|12416.9|12413.1|12411.7|385
1636534200000|2021-11-10 08:50:00|12416.3|12415|12418.8|12416.7|12421.1|12419|12416.1|12414.8|330
1636534500000|2021-11-10 08:55:00|12418.7|12416.6|12421.3|12420|12421.9|12420.4|12418.5|12416.6|346
1636534800000|2021-11-10 09:00:00|12421.4|12420.1|12421.5|12420.2|12423|12421.6|12418.9|12417.1|356
1636535100000|2021-11-10 09:05:00|12421.6|12420.3|12423.7|12422.4|12424.8|12423.3|12420.7|12419.4|378
1636535400000|2021-11-10 09:10:00|12423.9|12422.6|12425.2|12423.9|12425.8|12424.5|12423.9|12422.2|428
1636535700000|2021-11-10 09:15:00|12425.3|12424|12426.6|12424.5|12428.1|12426.5|12423.9|12422.3|417
1636536000000|2021-11-10 09:20:00|12426.5|12425.2|12429.8|12427.7|12432.3|12430.4|12426.3|12424.7|482
1636536300000|2021-11-10 09:25:00|12429.9|12427.8|12427.8|12425.7|12430.6|12429.1|12427|12425.3|408
1636536600000|2021-11-10 09:30:00|12427.6|12426.3|12424.8|12423.5|12428.2|12426.6|12423.8|12422.2|441
1636536900000|2021-11-10 09:35:00|12424.9|12423.6|12424.3|12422.2|12425.5|12423.9|12421.8|12420.2|390
1636537200000|2021-11-10 09:40:00|12424.2|12422.1|12423|12420.9|12425|12423.4|12422.3|12420.5|367
1636537500000|2021-11-10 09:45:00|12422.7|12421.4|12422.7|12421.4|12425.6|12424|12421.5|12419.7|345
1636537800000|2021-11-10 09:50:00|12422.5|12421.2|12420.9|12418.8|12423.1|12421.6|12419.3|12417.6|387
1636538100000|2021-11-10 09:55:00|12421|12418.9|12421.6|12419.5|12422.6|12421|12419.2|12417.6|321
1636538400000|2021-11-10 10:00:00|12421.3|12420|12422.8|12420.7|12423.9|12422.1|12420.8|12419.1|367
1636538700000|2021-11-10 10:05:00|12422.7|12420.6|12423.3|12422|12423.3|12422|12420.8|12419.1|168
1636539000000|2021-11-10 10:10:00|12423.2|12421.9|12422.1|12420|12425|12423.4|12421.9|12420|253
1636539300000|2021-11-10 10:15:00|12421.9|12420.6|12419.1|12417.8|12422.5|12420.9|12419|12417.5|269
1636539600000|2021-11-10 10:20:00|12419|12417.7|12418.5|12417.2|12419.6|12418.3|12417.7|12415.8|247
1636539900000|2021-11-10 10:25:00|12418.6|12417.3|12418.9|12417.6|12419.5|12417.7|12417.7|12416|176
1636540200000|2021-11-10 10:30:00|12418.8|12417.5|12418.9|12416.8|12419.4|12418.1|12416.5|12414.4|308
1636540500000|2021-11-10 10:35:00|12418.4|12417.1|12419.5|12417.4|12420.5|12419|12418.3|12416.7|307
1636540800000|2021-11-10 10:40:00|12419.6|12417.5|12420|12418.7|12421|12419.7|12419.5|12417.4|241
1636541100000|2021-11-10 10:45:00|12420.1|12418.8|12423.5|12421.4|12423.7|12422.1|12419.1|12417.5|296
1636541400000|2021-11-10 10:50:00|12423.6|12421.5|12423.4|12421.3|12423.6|12422.1|12422.2|12420.6|170
1636541700000|2021-11-10 10:55:00|12423.5|12421.4|12423.6|12421.5|12423.7|12422.3|12422.1|12420.5|181
1636542000000|2021-11-10 11:00:00|12423.7|12421.6|12423.6|12422.3|12426.4|12424.9|12422|12420.5|257
1636542300000|2021-11-10 11:05:00|12424|12421.9|12428.2|12426.1|12428.3|12426.5|12423.1|12421.5|350
1636542600000|2021-11-10 11:10:00|12428.1|12426|12430.6|12429.3|12430.9|12429.4|12426.9|12425|358
1636542900000|2021-11-10 11:15:00|12430.5|12429.2|12432.5|12431.2|12432.7|12431.4|12429.2|12427.7|400
1636543200000|2021-11-10 11:20:00|12432.7|12431.4|12434.1|12432.8|12435.3|12433.6|12432|12430.6|378
1636543500000|2021-11-10 11:25:00|12434|12432.7|12433.2|12431.9|12434.8|12433.1|12432|12430.4|298
1636543800000|2021-11-10 11:30:00|12433.3|12432|12432.2|12430.1|12434.4|12432.6|12430.3|12428.4|324
1636544100000|2021-11-10 11:35:00|12432.3|12430.2|12434.5|12433.2|12436.3|12434.9|12431.2|12429.4|396
1636544400000|2021-11-10 11:40:00|12434.6|12433.3|12436.1|12434|12436.8|12435.1|12434.3|12432.6|347
1636544700000|2021-11-10 11:45:00|12436|12433.9|12439.5|12437.4|12439.8|12438.1|12435.6|12433.9|348
1636545000000|2021-11-10 11:50:00|12439.8|12437.7|12434.9|12432.8|12440.2|12438.6|12434|12432.2|382
1636545300000|2021-11-10 11:55:00|12435.1|12433|12433.5|12431.4|12437.4|12435.8|12432.7|12431.1|378
1636545600000|2021-11-10 12:00:00|12433.1|12431.8|12435|12433.7|12438.8|12437.4|12432.8|12430.9|462
1636545900000|2021-11-10 12:05:00|12434.9|12433.6|12435.5|12434.2|12435.8|12434.3|12433.2|12431.9|315
1636546200000|2021-11-10 12:10:00|12435.4|12434.1|12434.7|12433.4|12435.4|12434.1|12432.3|12430.7|397
1636546500000|2021-11-10 12:15:00|12434.6|12433.3|12436|12434.7|12436.5|12435.1|12433.6|12432.2|363
1636546800000|2021-11-10 12:20:00|12436.1|12434.8|12434.9|12433.6|12436.6|12434.9|12434.7|12433.2|373
1636547100000|2021-11-10 12:25:00|12435|12433.7|12439|12437.7|12439.2|12437.9|12434.1|12432.6|308
1636547400000|2021-11-10 12:30:00|12439.1|12437.8|12441.3|12440|12442.8|12441.4|12438.3|12436.7|543
1636547700000|2021-11-10 12:35:00|12441.2|12439.9|12439.8|12438.5|12441.6|12440.1|12439.2|12437.7|455
1636548000000|2021-11-10 12:40:00|12440.1|12438|12434.3|12433|12440.1|12438.8|12433.8|12432.5|405
1636548300000|2021-11-10 12:45:00|12434.4|12433.1|12434.8|12433.5|12436.8|12435.5|12433.9|12432.3|380
1636548600000|2021-11-10 12:50:00|12434.9|12433.6|12435.3|12434|12436.1|12434.8|12433.5|12431.9|335
1636548900000|2021-11-10 12:55:00|12435.5|12433.4|12434.5|12433.2|12437|12435.7|12433.6|12431.9|394
1636549200000|2021-11-10 13:00:00|12434.3|12433|12437.3|12436|12438.6|12437.3|12433.9|12432.5|383
1636549500000|2021-11-10 13:05:00|12437.5|12436.2|12434.2|12432.9|12438.3|12436.7|12433.2|12431.7|371
1636549800000|2021-11-10 13:10:00|12434.1|12432.8|12437.1|12435.8|12438.6|12437.3|12433.9|12432.6|357
1636550100000|2021-11-10 13:15:00|12437.3|12436|12437|12435.7|12441.1|12439.8|12434.9|12433.5|633
1636550400000|2021-11-10 13:20:00|12436.8|12435.5|12441|12439.7|12441.5|12440.2|12434.2|12432.9|526
1636550700000|2021-11-10 13:25:00|12441.1|12439.8|12439.6|12433.2|12442.6|12440.9|12435.3|12432.8|583
1636551000000|2021-11-10 13:30:00|12439.3|12433.8|12447.5|12445.4|12460.3|12458.2|12439.2|12433|1508
1636551300000|2021-11-10 13:35:00|12447.4|12445.3|12450.7|12448.6|12452.2|12450.1|12443.3|12441.2|1184
1636551600000|2021-11-10 13:40:00|12450.8|12448.7|12436.1|12434.8|12450.8|12448.9|12434.6|12432.7|1292
1636551900000|2021-11-10 13:45:00|12436.2|12434.9|12430.3|12428.2|12440.9|12438.9|12429.1|12427|1104
1636552200000|2021-11-10 13:50:00|12430.5|12428.4|12419.2|12417.9|12432.1|12430.3|12417.3|12415.2|1154
1636552500000|2021-11-10 13:55:00|12419.3|12418|12418.9|12416.8|12420.6|12418.5|12415.5|12413.7|885
1636552800000|2021-11-10 14:00:00|12418.8|12416.7|12413.7|12412.4|12418.9|12416.8|12410.5|12408.9|1054
1636553100000|2021-11-10 14:05:00|12413.8|12412.5|12415.7|12414.4|12419.2|12417.5|12412.5|12411.2|872
1636553400000|2021-11-10 14:10:00|12415.8|12414.5|12411.3|12409.2|12416.3|12414.5|12407.2|12405.1|851
1636553700000|2021-11-10 14:15:00|12410.8|12409.5|12406.1|12404.8|12413.8|12412.1|12405.8|12404.2|718
1636554000000|2021-11-10 14:20:00|12406.2|12404.9|12408.3|12407|12412.2|12410.5|12405.5|12404.2|696
1636554300000|2021-11-10 14:25:00|12408.4|12407.1|12409.1|12407.8|12411.6|12409.9|12408|12406.3|719
1636554600000|2021-11-10 14:30:00|12409.2|12407.9|12397.4|12396.1|12411.2|12409.6|12396.6|12395|1116
1636554900000|2021-11-10 14:35:00|12397.7|12396.4|12393.2|12391.9|12397.7|12396.4|12388.2|12386.1|1172
1636555200000|2021-11-10 14:40:00|12393.1|12391.8|12401.7|12399.6|12401.8|12399.7|12389.4|12387.7|1046
1636555500000|2021-11-10 14:45:00|12401.5|12399.4|12402.9|12401.6|12404.5|12402.8|12399|12397.3|1003
1636555800000|2021-11-10 14:50:00|12402.8|12401.5|12405.2|12403.1|12410.2|12408.1|12402.6|12400.9|1036
1636556100000|2021-11-10 14:55:00|12405.1|12403|12400.4|12398.3|12405.2|12403.6|12397.7|12396.2|795
1636556400000|2021-11-10 15:00:00|12400.3|12398.2|12399.9|12398.6|12403.8|12402.3|12397.7|12396.4|1006
1636556700000|2021-11-10 15:05:00|12400.3|12398.2|12402.9|12401.6|12403.5|12401.9|12397.8|12396.2|796
1636557000000|2021-11-10 15:10:00|12402.8|12401.5|12406.9|12405.6|12410.4|12409.1|12402|12400.4|840
1636557300000|2021-11-10 15:15:00|12406.8|12405.5|12404.4|12403.1|12408.6|12406.8|12403.2|12401.3|888
1636557600000|2021-11-10 15:20:00|12404.5|12402.3|12411.4|12410.1|12412|12410.3|12403.8|12402.2|885
1636557900000|2021-11-10 15:25:00|12411.6|12410.3|12414.9|12412.8|12417.3|12415.2|12408.9|12407.5|1077
1636558200000|2021-11-10 15:30:00|12415.6|12413.5|12418.7|12416.6|12426.9|12425|12415.6|12413.5|968
1636558500000|2021-11-10 15:35:00|12418.8|12416.7|12419.8|12418.5|12424.4|12422.7|12415.7|12413.9|868
1636558800000|2021-11-10 15:40:00|12420.1|12418|12427.7|12425.6|12428.2|12426.4|12419.9|12417.9|894
1636559100000|2021-11-10 15:45:00|12427.4|12426.1|12432.9|12430.8|12433.2|12431.1|12418.5|12416.8|933
1636559400000|2021-11-10 15:50:00|12432.4|12430.3|12442.5|12440.4|12442.6|12441|12429.7|12427.6|1104
1636559700000|2021-11-10 15:55:00|12442.6|12440.5|12441.8|12439.7|12448.7|12447|12441.1|12439.5|1040
1636560000000|2021-11-10 16:00:00|12441.7|12439.6|12438.9|12436.8|12445.5|12443.9|12436.9|12435.2|1052
1636560300000|2021-11-10 16:05:00|12439|12436.9|12437.4|12435.3|12443.7|12442.1|12434.8|12433.1|710
1636560600000|2021-11-10 16:10:00|12437|12435.7|12429.3|12427.2|12438.6|12436.5|12426.5|12424.4|755
1636560900000|2021-11-10 16:15:00|12429.7|12428|12431.8|12429.7|12432.8|12431.2|12427.9|12425.8|603
1636561200000|2021-11-10 16:20:00|12431.2|12429.9|12428.9|12426.8|12432.8|12431.1|12428.4|12426.3|586
1636561500000|2021-11-10 16:25:00|12428.4|12427.1|12439.6|12437.5|12439.8|12438|12428.4|12426.6|654
1636561800000|2021-11-10 16:30:00|12439.7|12437.6|12440.8|12439.5|12448.4|12446.5|12438.3|12436.5|770
1636562100000|2021-11-10 16:35:00|12441.4|12440.1|12441.9|12440.6|12444.5|12442.7|12439.6|12438|729
1636562400000|2021-11-10 16:40:00|12441.8|12440.5|12447.8|12445.7|12449|12447.6|12440.3|12438.2|728
1636562700000|2021-11-10 16:45:00|12447.9|12445.8|12445.1|12443|12448.3|12447|12443.4|12442.1|671
1636563000000|2021-11-10 16:50:00|12444.7|12443.4|12446.9|12444.8|12448.8|12447|12444.3|12442.3|763
1636563300000|2021-11-10 16:55:00|12446.8|12444.7|12447.6|12445.5|12448.3|12446.8|12444.2|12442.8|610
1636563600000|2021-11-10 17:00:00|12447.7|12445.6|12450.5|12449.2|12452.1|12450.6|12447|12445.2|761
1636563900000|2021-11-10 17:05:00|12450.6|12449.3|12450.9|12449.6|12452.4|12451.1|12449.1|12447.6|480
1636564200000|2021-11-10 17:10:00|12451.4|12449.3|12456.1|12454.8|12459.4|12458.1|12449.8|12448.3|626
1636564500000|2021-11-10 17:15:00|12456|12454.7|12456.3|12455|12458.2|12456.5|12455|12453.6|598
1636564800000|2021-11-10 17:20:00|12456.4|12455.1|12461|12458.9|12461.6|12459.8|12453.9|12452.1|613
1636565100000|2021-11-10 17:25:00|12460.9|12458.8|12460.1|12458|12464.3|12462.7|12459|12457.3|608
1636565400000|2021-11-10 17:30:00|12459.9|12457.8|12458.2|12456.1|12461.2|12459.6|12455.8|12454.5|606
1636565700000|2021-11-10 17:35:00|12458.3|12456.2|12458.2|12456.1|12459.9|12458.4|12456.1|12454.5|632
1636566000000|2021-11-10 17:40:00|12458|12456.7|12459.6|12457.5|12461|12459.5|12457.2|12455.8|517
1636566300000|2021-11-10 17:45:00|12458.8|12457.7|12463.4|12462.1|12464.9|12463.2|12458.8|12457.2|563
1636566600000|2021-11-10 17:50:00|12463.7|12461.6|12459|12457.7|12463.7|12462.1|12456|12454.3|587
1636566900000|2021-11-10 17:55:00|12458.6|12457.3|12457.9|12456.6|12458.7|12457.3|12454.4|12452.8|554
1636567200000|2021-11-10 18:00:00|12457.8|12456.5|12468.5|12466.4|12468.5|12466.8|12456|12454.4|809
1636567500000|2021-11-10 18:05:00|12468|12466.7|12475.2|12473.1|12478|12476.3|12468|12466.3|1379
1636567800000|2021-11-10 18:10:00|12475.4|12473.3|12473.4|12472.1|12476.2|12474.9|12469.4|12467.6|1024
1636568100000|2021-11-10 18:15:00|12474.2|12472.2|12478.1|12476.8|12479.1|12477.5|12471.8|12470|857
1636568400000|2021-11-10 18:20:00|12478.2|12476.9|12474.9|12472.8|12482.8|12481.1|12473|12471.3|830
1636568700000|2021-11-10 18:25:00|12475.1|12473|12470|12468.7|12476.5|12474.4|12466.7|12464.6|957
1636569000000|2021-11-10 18:30:00|12470.1|12468.8|12476.7|12475.4|12477.1|12475.8|12470.1|12468.4|754
1636569300000|2021-11-10 18:35:00|12476.6|12475.3|12482.8|12481.5|12483.3|12481.6|12476.4|12474.7|678
1636569600000|2021-11-10 18:40:00|12482.4|12481.1|12481.5|12480.2|12483|12481.2|12477.4|12475.8|759
1636569900000|2021-11-10 18:45:00|12481.4|12480.1|12484.9|12483.6|12486.1|12484.5|12480|12478.7|678
1636570200000|2021-11-10 18:50:00|12485.3|12483.2|12490.8|12489.5|12491.6|12489.9|12485|12483.2|598
1636570500000|2021-11-10 18:55:00|12491.3|12489.2|12486.1|12484|12495.1|12493.7|12483.9|12481.8|651
1636570800000|2021-11-10 19:00:00|12486|12483.9|12488.7|12487.4|12491.5|12489.8|12485.3|12483.6|831
1636571100000|2021-11-10 19:05:00|12489.1|12487|12493.2|12491.9|12493.2|12491.9|12488.6|12486.5|920
1636571400000|2021-11-10 19:10:00|12493.1|12491.8|12495|12493.7|12495.5|12494.2|12492.4|12490.8|587
1636571700000|2021-11-10 19:15:00|12494.9|12493.6|12492.6|12491.3|12495.5|12494.1|12488.4|12486.7|626
1636572000000|2021-11-10 19:20:00|12492.5|12491.2|12493.1|12491.8|12493.7|12492.2|12490.2|12488.5|622
1636572300000|2021-11-10 19:25:00|12492.8|12491.5|12496.4|12495.1|12496.9|12495.6|12491.7|12490.1|566
1636572600000|2021-11-10 19:30:00|12495.9|12494.6|12496.4|12495.1|12498.3|12496.7|12493|12491.5|549
1636572900000|2021-11-10 19:35:00|12496|12494.7|12492.5|12491.2|12496.5|12495.2|12490.2|12488.4|853
1636573200000|2021-11-10 19:40:00|12492.6|12491.3|12493.9|12492.6|12495.8|12494.2|12492|12490.5|621
1636573500000|2021-11-10 19:45:00|12494|12492.7|12491.8|12490.5|12495.4|12494.1|12486.3|12485|925
1636573800000|2021-11-10 19:50:00|12491.7|12490.4|12490.6|12488.5|12493.1|12491.3|12488.3|12487|892
1636574100000|2021-11-10 19:55:00|12490.5|12489.2|12499.5|12498.2|12500.4|12499|12489.2|12487.7|853
1636574400000|2021-11-10 20:00:00|12500.1|12498|12498.5|12497.2|12500.3|12498.2|12493.6|12491.9|812
1636574700000|2021-11-10 20:05:00|12498.4|12497.1|12497.2|12495.9|12499.3|12498|12494.5|12492.9|591
1636575000000|2021-11-10 20:10:00|12497.1|12495.8|12496.5|12495.2|12497.8|12496.3|12493.7|12492.4|527
1636575300000|2021-11-10 20:15:00|12496.7|12495.4|12492.4|12491.1|12497.3|12496|12491.6|12490.3|549
1636575600000|2021-11-10 20:20:00|12492.9|12490.8|12500.1|12498.8|12500.7|12498.8|12491.5|12489.8|637
1636575900000|2021-11-10 20:25:00|12500|12498.7|12492.5|12491.2|12500.5|12498.9|12492.2|12490.6|541
1636576200000|2021-11-10 20:30:00|12492.7|12491.4|12497.6|12495.5|12497.8|12495.9|12492.7|12491.4|567
1636576500000|2021-11-10 20:35:00|12497.7|12495.6|12495.5|12493.4|12498.4|12496.7|12495|12493.3|421
1636576800000|2021-11-10 20:40:00|12495.6|12493.5|12496.7|12494.6|12497.6|12496|12493.3|12491.6|486
1636577100000|2021-11-10 20:45:00|12496.6|12494.5|12493.8|12492.5|12498.8|12497.3|12493|12491.3|651
1636577400000|2021-11-10 20:50:00|12493.5|12492.2|12489.6|12487.5|12494.2|12492.5|12487.3|12485.6|686
1636577700000|2021-11-10 20:55:00|12489.5|12487.4|12495.5|12494.2|12496|12494.6|12488.9|12487|563
1636578000000|2021-11-10 21:00:00|12495.7|12494.4|12497.2|12495.1|12497.6|12495.8|12495.2|12493.7|341
1636578300000|2021-11-10 21:05:00|12497.1|12495|12497.4|12495.3|12499.7|12498|12496.3|12494.2|308
1636578600000|2021-11-10 21:10:00|12496.9|12495.6|12497.1|12495|12498.4|12496.7|12494.9|12493.1|295
1636578900000|2021-11-10 21:15:00|12497|12494.9|12495.6|12493.5|12497.4|12495.3|12493.7|12492.1|286
1636579200000|2021-11-10 21:20:00|12495.5|12493.4|12499.1|12497|12499.2|12497.4|12495.2|12493.3|175
1636579500000|2021-11-10 21:25:00|12498.9|12496.8|12497.1|12495|12499.9|12497.8|12496.1|12494.5|203
1636579800000|2021-11-10 21:30:00|12496.6|12495.3|12497.5|12495.4|12499.2|12497.4|12495.7|12494.2|204
1636580100000|2021-11-10 21:35:00|12497.4|12495.3|12502.3|12500.2|12502.4|12500.6|12497.2|12495.3|193
1636580400000|2021-11-10 21:40:00|12502.2|12500.1|12501.9|12499.8|12504.8|12502.8|12501.6|12499.5|213
1636580700000|2021-11-10 21:45:00|12501.8|12499.7|12498.7|12496.6|12502.3|12500.2|12498.6|12496.5|255
1636581000000|2021-11-10 21:50:00|12498.6|12496.5|12498.5|12496.4|12500.2|12498.1|12497.9|12495.8|263
1636581300000|2021-11-10 21:55:00|12498.6|12496.5|12498.7|12491.7|12501.5|12496.8|12490.2|12483.2|432
1636581600000|2021-11-10 22:00:00|12496.7|12489.7|12494.2|12487.2|12501.1|12494.5|12492.1|12485.1|36
1636581900000|2021-11-10 22:05:00|12493.1|12486.1|12497.1|12490.1|12497.9|12490.9|12491.9|12484.9|62
1636582200000|2021-11-10 22:10:00|12497.2|12490.2|12493.7|12486.7|12497.9|12490.9|12492|12485|239
1636582500000|2021-11-10 22:15:00|12493.6|12486.6|12491|12484|12498.2|12491.2|12483.9|12476.9|416
1636582800000|2021-11-10 22:20:00|12491.1|12484.1|12496.3|12489.3|12500.4|12493.4|12489|12482|269
1636583100000|2021-11-10 22:25:00|12496.7|12489.7|12497|12490|12498.7|12491.7|12495.1|12488.1|217
1636583400000|2021-11-10 22:30:00|12497.3|12490.3|12495|12488|12497.3|12490.3|12492.1|12485.1|326
1636583700000|2021-11-10 22:35:00|12495.2|12488.2|12495.7|12488.7|12497.1|12490.1|12494.6|12487.6|209
1636584000000|2021-11-10 22:40:00|12495.6|12488.6|12494.9|12487.9|12497.1|12490.1|12494.2|12487.2|184
1636584300000|2021-11-10 22:45:00|12495|12488|12494.2|12487.2|12495.2|12488.9|12493.9|12486.9|272
1636584600000|2021-11-10 22:50:00|12494.1|12487.3|12493.6|12486.7|12494.7|12488.9|12492.7|12486.4|283
1636584900000|2021-11-10 22:55:00|12493.7|12486.9|12494|12487.6|12494.7|12488|12492.4|12485.7|251
1636585200000|2021-11-10 23:00:00|12494.1|12487.8|12494.4|12490.4|12496|12490.5|12493.4|12487.8|483
1636585500000|2021-11-10 23:05:00|12494.3|12489.3|12493.1|12489.9|12495.2|12490.4|12492.1|12488|386
1636585800000|2021-11-10 23:10:00|12493.2|12490|12492.7|12490.6|12493.8|12491.5|12492.2|12489.5|296
1636586100000|2021-11-10 23:15:00|12492.9|12490.8|12492.3|12490.2|12493.4|12491.3|12492|12489.9|117
1636586400000|2021-11-10 23:20:00|12492.2|12490.1|12491.1|12489|12492.8|12490.7|12490.7|12488.6|159
1636586700000|2021-11-10 23:25:00|12490.9|12488.8|12490.3|12488.2|12491.9|12489.8|12489.8|12487.8|176
1636587000000|2021-11-10 23:30:00|12490.4|12488.3|12490.3|12488.2|12491.2|12489.5|12489.4|12487.3|176
1636587300000|2021-11-10 23:35:00|12490.2|12488.1|12491.3|12489.2|12491.3|12489.4|12489.4|12487.5|180
1636587600000|2021-11-10 23:40:00|12491.4|12489.3|12490.7|12488.6|12491.4|12489.3|12489.9|12487.4|215
1636587900000|2021-11-10 23:45:00|12490.8|12488.7|12490.4|12488.3|12491.1|12489.1|12489.9|12488|172
1636588200000|2021-11-10 23:50:00|12490.5|12488.4|12489.5|12487.4|12491.1|12489|12489.4|12487.3|142
1636588500000|2021-11-10 23:55:00|12489.3|12487.2|12488.7|12486.6|12489.4|12487.3|12488.2|12486.1|158
1636588800000|2021-11-11 00:00:00|12488.8|12486.7|12491.6|12489.5|12492.2|12490.2|12488.2|12486.1|382
1636589100000|2021-11-11 00:05:00|12491.5|12489.4|12490.5|12488.4|12493.6|12491.8|12490.2|12488.3|303
1636589400000|2021-11-11 00:10:00|12490.4|12488.3|12487.8|12485.7|12490.4|12488.3|12485.9|12483.8|292
1636589700000|2021-11-11 00:15:00|12487.2|12485.9|12486|12483.9|12488.4|12486.3|12485.7|12483.8|217
1636590000000|2021-11-11 00:20:00|12485.9|12483.8|12484.1|12482.8|12486.1|12484.4|12482.8|12481.1|263
1636590300000|2021-11-11 00:25:00|12484.5|12482.4|12484.4|12482.3|12484.9|12483.1|12483|12481.4|284
1636590600000|2021-11-11 00:30:00|12485.2|12483.9|12489.1|12487|12492.9|12491.3|12485.1|12483.3|585
1636590900000|2021-11-11 00:35:00|12489|12486.9|12487.8|12485.7|12489.1|12487.2|12485.6|12483.9|281
1636591200000|2021-11-11 00:40:00|12487.9|12485.8|12490.4|12488.3|12491.5|12489.7|12487.2|12485.5|426
1636591500000|2021-11-11 00:45:00|12490.5|12488.4|12486.5|12484.4|12491.5|12489.7|12486.1|12484.2|277
1636591800000|2021-11-11 00:50:00|12486.1|12484|12490.6|12488.5|12490.7|12488.6|12485.5|12483.4|227
1636592100000|2021-11-11 00:55:00|12490.8|12488.7|12489|12487.7|12491|12489|12487.3|12485.3|228
1636592400000|2021-11-11 01:00:00|12489.1|12487.8|12493.8|12491.7|12493.8|12491.7|12487.8|12486|535
1636592700000|2021-11-11 01:05:00|12494|12491.9|12495|12492.9|12495.9|12494.1|12494|12491.9|394
1636593000000|2021-11-11 01:10:00|12494.6|12493.3|12494.7|12492.6|12495.6|12493.7|12492.3|12490.6|402
1636593300000|2021-11-11 01:15:00|12494.6|12492.5|12494.7|12492.6|12496|12494|12491|12489.4|425
1636593600000|2021-11-11 01:20:00|12494.6|12492.5|12494|12491.9|12496|12494.4|12493.4|12491.7|327
1636593900000|2021-11-11 01:25:00|12494.4|12492.3|12492.1|12490|12495|12493.2|12491.6|12489.8|328
1636594200000|2021-11-11 01:30:00|12492.2|12490.1|12488.6|12487.3|12493|12491.2|12486.2|12484.5|461
1636594500000|2021-11-11 01:35:00|12488.7|12487.4|12493.3|12491.2|12494|12492.4|12486.9|12485.2|483
1636594800000|2021-11-11 01:40:00|12493.4|12491.3|12495.1|12493|12496|12494.2|12493.4|12491.3|369
1636595100000|2021-11-11 01:45:00|12494.4|12493.1|12495.4|12493.3|12495.9|12493.9|12492.3|12490.5|354
1636595400000|2021-11-11 01:50:00|12495.1|12493|12494.9|12492.8|12495.8|12493.9|12492.5|12490.4|393
1636595700000|2021-11-11 01:55:00|12495|12492.9|12492.7|12490.6|12495.9|12494.1|12492.2|12490.1|407
1636596000000|2021-11-11 02:00:00|12492.8|12490.7|12490|12488.7|12494.2|12492.1|12487.7|12485.9|430
1636596300000|2021-11-11 02:05:00|12490.3|12488.2|12494.9|12492.8|12495.1|12493.1|12489.4|12487.5|374
1636596600000|2021-11-11 02:10:00|12495|12492.9|12493.6|12491.5|12496.1|12494.5|12492.2|12490.4|361
1636596900000|2021-11-11 02:15:00|12493.5|12491.4|12493.7|12491.6|12495.1|12493|12492.4|12490.3|341
1636597200000|2021-11-11 02:20:00|12493.8|12491.7|12493.5|12491.4|12494.9|12493.2|12492.6|12490.6|327
1636597500000|2021-11-11 02:25:00|12493.4|12491.3|12495.3|12494|12495.9|12494|12492.3|12490.8|284
1636597800000|2021-11-11 02:30:00|12495.4|12494.1|12495.3|12493.2|12496|12494.1|12492.4|12490.7|399
1636598100000|2021-11-11 02:35:00|12494.7|12493.4|12496.8|12494.7|12496.9|12495.3|12494.5|12492.7|334
1636598400000|2021-11-11 02:40:00|12496.4|12495.1|12499.8|12497.7|12500.4|12498.3|12495.3|12493.2|311
1636598700000|2021-11-11 02:45:00|12499.9|12497.8|12504.8|12502.7|12505.1|12503|12499.5|12497.6|353
1636599000000|2021-11-11 02:50:00|12504.7|12502.6|12503|12500.9|12505.7|12503.9|12502.4|12500.3|346
1636599300000|2021-11-11 02:55:00|12503.4|12501.3|12508.4|12506.3|12510.5|12508.7|12502.9|12500.9|436
1636599600000|2021-11-11 03:00:00|12508.5|12506.4|12508.7|12506.6|12509.2|12507.4|12504.3|12502.2|456
1636599900000|2021-11-11 03:05:00|12508.2|12506.9|12511.9|12510.6|12512.8|12510.7|12507.8|12505.9|362
1636600200000|2021-11-11 03:10:00|12512.5|12510.4|12509.6|12507.5|12512.5|12510.8|12505.7|12503.6|412
1636600500000|2021-11-11 03:15:00|12509.7|12507.6|12507|12504.9|12510.3|12508.2|12506.9|12504.8|414
1636600800000|2021-11-11 03:20:00|12507.1|12505|12507.4|12505.3|12508.1|12506.1|12505.6|12503.5|264
1636601100000|2021-11-11 03:25:00|12507.3|12505.2|12507.5|12505.4|12508.6|12506.5|12506.3|12504.4|237
1636601400000|2021-11-11 03:30:00|12507.4|12505.3|12507.3|12505.2|12508.8|12506.9|12505.8|12504.1|287
1636601700000|2021-11-11 03:35:00|12507.4|12505.3|12505|12502.9|12507.5|12505.7|12504.1|12502.4|276
1636602000000|2021-11-11 03:40:00|12504.9|12502.8|12505.8|12504.5|12506.7|12505|12504.9|12502.8|211
1636602300000|2021-11-11 03:45:00|12505.7|12504.4|12505|12502.9|12507|12505.3|12504|12502.2|270
1636602600000|2021-11-11 03:50:00|12504.9|12502.8|12510.4|12509.1|12510.9|12509.3|12504.2|12502.6|237
1636602900000|2021-11-11 03:55:00|12510.5|12509.2|12509.3|12508|12511.6|12509.7|12508.7|12507.1|269
1636603200000|2021-11-11 04:00:00|12509.5|12507.4|12510.5|12508.4|12511.7|12510.1|12508.9|12507.2|260
1636603500000|2021-11-11 04:05:00|12510.1|12508.8|12510.4|12509.1|12511.6|12510|12510|12508.3|326
1636603800000|2021-11-11 04:10:00|12510.8|12508.7|12512.1|12510.8|12512.8|12510.8|12510.3|12508.6|175
1636604100000|2021-11-11 04:15:00|12512.2|12510.9|12514.2|12512.1|12515.1|12513.1|12512.2|12510.3|234
1636604400000|2021-11-11 04:20:00|12514.3|12512.2|12511.5|12510.2|12514.6|12512.9|12511.4|12509.4|317
1636604700000|2021-11-11 04:25:00|12511.4|12510.1|12513|12510.9|12514.1|12512.1|12510.8|12509.3|342
1636605000000|2021-11-11 04:30:00|12513.1|12511|12511.3|12509.2|12513.3|12511.2|12510|12507.9|213
1636605300000|2021-11-11 04:35:00|12511.4|12509.3|12512.6|12510.5|12512.9|12511.2|12510.3|12508.6|236
1636605600000|2021-11-11 04:40:00|12512.5|12510.4|12513.1|12511|12513.1|12511.2|12511.9|12510.1|241
1636605900000|2021-11-11 04:45:00|12513|12510.9|12512.1|12510|12513.1|12511|12510.7|12508.6|271
1636606200000|2021-11-11 04:50:00|12511.7|12510.4|12512|12509.9|12512.9|12511.1|12511.1|12509|276
1636606500000|2021-11-11 04:55:00|12512.1|12510|12510.3|12508.2|12512.4|12510.6|12509.9|12508.2|231
1636606800000|2021-11-11 05:00:00|12510.4|12508.3|12508.6|12507.3|12511.6|12509.8|12508.5|12507.1|310
1636607100000|2021-11-11 05:05:00|12508.7|12507.4|12512.2|12510.9|12512.8|12511.4|12508.6|12507.1|265
1636607400000|2021-11-11 05:10:00|12512.1|12510.8|12511.3|12510|12513|12511.2|12511|12509.4|188
1636607700000|2021-11-11 05:15:00|12511.4|12510.1|12511.3|12510|12511.8|12510.2|12510.5|12509.1|158
1636608000000|2021-11-11 05:20:00|12511.4|12510.1|12512.1|12510|12512.7|12510.9|12511.1|12509.4|156
1636608300000|2021-11-11 05:25:00|12512.2|12510.1|12512|12510.7|12512.5|12510.8|12511.2|12509.4|226
1636608600000|2021-11-11 05:30:00|12512.4|12510.3|12511.6|12509.5|12512.4|12510.8|12508.9|12507.3|327
1636608900000|2021-11-11 05:35:00|12511.2|12509.9|12512.8|12511.5|12513.3|12511.8|12510.5|12508.9|355
1636609200000|2021-11-11 05:40:00|12512.7|12511.4|12510.5|12509.2|12513.9|12512.3|12510.4|12508.3|278
1636609500000|2021-11-11 05:45:00|12510.4|12509.1|12511.5|12509.4|12512.6|12510.5|12510|12508.2|362
1636609800000|2021-11-11 05:50:00|12511.6|12509.5|12511.7|12509.6|12512.6|12510.5|12509.7|12507.9|296
1636610100000|2021-11-11 05:55:00|12511.6|12509.5|12510.9|12508.8|12511.6|12509.8|12509.4|12507.7|365
1636610400000|2021-11-11 06:00:00|12510.8|12508.7|12509.6|12508.3|12511.6|12510|12509.6|12508.1|242
1636610700000|2021-11-11 06:05:00|12509.7|12508.4|12507.9|12505.8|12510.1|12508.4|12507.4|12505.6|225
1636611000000|2021-11-11 06:10:00|12507.8|12505.7|12506.4|12505.1|12507.9|12506.2|12505.9|12504.3|276
1636611300000|2021-11-11 06:15:00|12506.3|12505|12505.3|12503.2|12507.2|12505.4|12505.1|12503|305
1636611600000|2021-11-11 06:20:00|12505.4|12503.3|12506|12503.9|12506.1|12504.2|12504.9|12503.1|219
1636611900000|2021-11-11 06:25:00|12506.1|12504|12505.6|12503.5|12507|12505.2|12503.7|12502.4|298
1636612200000|2021-11-11 06:30:00|12505.7|12503.6|12505.6|12504.3|12506.9|12505.3|12504.7|12503|317
1636612500000|2021-11-11 06:35:00|12505.7|12504.4|12505|12503.7|12509.3|12507.2|12505|12503.2|333
1636612800000|2021-11-11 06:40:00|12505.3|12503.2|12506.7|12505.4|12507.3|12505.5|12504.5|12503.1|341
1636613100000|2021-11-11 06:45:00|12506.6|12505.3|12510.4|12508.3|12511.3|12509.2|12505.8|12503.9|435
1636613400000|2021-11-11 06:50:00|12510.5|12508.4|12508.7|12506.6|12511.3|12509.6|12508.2|12506.3|316
1636613700000|2021-11-11 06:55:00|12508.8|12506.7|12511.5|12509.4|12512.1|12510|12508.4|12506.5|251
1636614000000|2021-11-11 07:00:00|12511.6|12509.5|12515.4|12514.1|12515.6|12514.2|12511.5|12509.4|344
1636614300000|2021-11-11 07:05:00|12515.3|12514|12514.2|12512.9|12518.1|12516.2|12514|12512.4|370
1636614600000|2021-11-11 07:10:00|12514.1|12512.8|12513.5|12511.4|12515.5|12513.6|12512.4|12510.5|409
1636614900000|2021-11-11 07:15:00|12513.6|12511.5|12514.4|12513.1|12515.4|12513.9|12511.8|12509.9|341
1636615200000|2021-11-11 07:20:00|12514.5|12513.2|12513.7|12511.6|12515.6|12514.3|12512.9|12511.3|354
1636615500000|2021-11-11 07:25:00|12512.9|12511.1|12510.1|12508|12514.7|12512.8|12509.1|12507.4|321
1636615800000|2021-11-11 07:30:00|12510|12507.9|12513.4|12512.1|12513.9|12512.2|12510|12507.9|342
1636616100000|2021-11-11 07:35:00|12513.5|12512.2|12512.8|12510.7|12515.3|12513.2|12512.1|12510.4|333
1636616400000|2021-11-11 07:40:00|12512.7|12510.6|12513.6|12511.5|12514.3|12512.2|12509.8|12508.2|389
1636616700000|2021-11-11 07:45:00|12513.3|12512|12518.3|12516.2|12518.4|12516.6|12513.3|12511.6|361
1636617000000|2021-11-11 07:50:00|12518.1|12516|12518.5|12516.4|12520.3|12518.5|12516.5|12514.8|345
1636617300000|2021-11-11 07:55:00|12518.4|12516.3|12519.6|12517.5|12519.7|12518.1|12516.5|12515.1|479
1636617600000|2021-11-11 08:00:00|12519.2|12517.9|12525.8|12523.7|12525.8|12524.2|12518.8|12517.3|527
1636617900000|2021-11-11 08:05:00|12525.7|12523.6|12526.9|12524.8|12527.7|12526.4|12524.3|12522.8|560
1636618200000|2021-11-11 08:10:00|12527|12524.9|12529.3|12528|12530.1|12528.5|12525.9|12524.1|595
1636618500000|2021-11-11 08:15:00|12529.1|12527.8|12529.3|12528|12530.6|12528.8|12524.9|12523.2|553
1636618800000|2021-11-11 08:20:00|12529.2|12527.9|12528.1|12526|12532.9|12531.1|12527.3|12525.8|519
1636619100000|2021-11-11 08:25:00|12528.2|12526.1|12531.4|12529.3|12532|12530.2|12526.1|12524.6|438
1636619400000|2021-11-11 08:30:00|12531.5|12529.4|12532.3|12531|12534.9|12532.8|12529.8|12528.4|560
1636619700000|2021-11-11 08:35:00|12532.2|12530.9|12529.3|12527.2|12536|12534.3|12528.5|12526.6|449
1636620000000|2021-11-11 08:40:00|12529.2|12527.1|12528|12525.9|12529.6|12527.9|12524.3|12522.5|531
1636620300000|2021-11-11 08:45:00|12527.9|12525.8|12525.8|12523.7|12530|12528.1|12524.5|12523|511
1636620600000|2021-11-11 08:50:00|12525.7|12523.6|12527.8|12526.5|12528.9|12527.1|12522.7|12520.9|541
1636620900000|2021-11-11 08:55:00|12527.7|12526.4|12527.1|12525|12530.6|12528.8|12526.4|12524.8|421
1636621200000|2021-11-11 09:00:00|12527.2|12525.1|12531.6|12529.5|12532.2|12530.4|12524.1|12522.7|554
1636621500000|2021-11-11 09:05:00|12531.1|12529.8|12534|12531.9|12535.2|12533.3|12529.6|12527.9|551
1636621800000|2021-11-11 09:10:00|12533.5|12532.2|12534.8|12532.7|12535.7|12534|12531.8|12530.2|544
1636622100000|2021-11-11 09:15:00|12534.4|12533.1|12529.1|12527.8|12535.7|12534.1|12528.8|12527.3|506
1636622400000|2021-11-11 09:20:00|12529.2|12527.9|12526.9|12525.6|12531.2|12529.6|12522.9|12521.2|513
1636622700000|2021-11-11 09:25:00|12527|12525.7|12529.5|12527.4|12530.2|12528.6|12524.7|12522.6|484
1636623000000|2021-11-11 09:30:00|12529.4|12527.3|12528.3|12527|12531.5|12530|12527.9|12526|483
1636623300000|2021-11-11 09:35:00|12527.9|12526.6|12529.5|12527.4|12531.5|12529.7|12526.9|12525.3|434
1636623600000|2021-11-11 09:40:00|12528.7|12527|12528.9|12526.8|12530.8|12529.2|12527|12525.2|417
1636623900000|2021-11-11 09:45:00|12528.8|12526.7|12532.5|12531.2|12533.5|12531.9|12528.8|12526.7|397
1636624200000|2021-11-11 09:50:00|12532.6|12531.3|12531.8|12530.5|12534|12532.3|12530.9|12529.4|321
1636624500000|2021-11-11 09:55:00|12531.7|12530.4|12533.5|12531.4|12536.7|12535|12529.4|12527.8|494
1636624800000|2021-11-11 10:00:00|12533.8|12531.7|12530.4|12528.3|12533.8|12532.4|12529.1|12527.6|512
1636625100000|2021-11-11 10:05:00|12530.6|12528.5|12526.4|12525.1|12533|12531.5|12525.7|12524.1|587
1636625400000|2021-11-11 10:10:00|12526.5|12525.2|12529|12526.9|12530.2|12528.1|12525.2|12523.5|480
1636625700000|2021-11-11 10:15:00|12528.9|12526.8|12533.2|12531.1|12533.3|12531.6|12528.2|12526.4|446
1636626000000|2021-11-11 10:20:00|12532.8|12531.5|12538.3|12537|12539.1|12537|12532.5|12530.4|467
1636626300000|2021-11-11 10:25:00|12538.6|12537.3|12538.3|12537|12539.9|12538.1|12536.3|12534.7|495
1636626600000|2021-11-11 10:30:00|12538.7|12536.6|12540|12537.9|12540.7|12539|12538.2|12536.4|545
1636626900000|2021-11-11 10:35:00|12539.9|12537.8|12549.1|12547.8|12550.2|12548.6|12539.7|12537.8|669
1636627200000|2021-11-11 10:40:00|12549.2|12547.9|12559.7|12557.6|12560.8|12558.7|12548|12546.5|497
1636627500000|2021-11-11 10:45:00|12559.8|12557.7|12562.9|12560.8|12565.1|12563.4|12556.6|12554.8|674
1636627800000|2021-11-11 10:50:00|12562.4|12561.1|12570.1|12568|12572.6|12570.7|12561.6|12559.5|550
1636628100000|2021-11-11 10:55:00|12570.7|12568.6|12561.8|12560.5|12571.3|12569.5|12561.6|12559.9|474
1636628400000|2021-11-11 11:00:00|12561.7|12560.4|12560.8|12559.5|12566.5|12564.5|12560.5|12558.4|506
1636628700000|2021-11-11 11:05:00|12560.7|12559.4|12559.3|12558|12561.7|12560|12555.6|12553.7|480
1636629000000|2021-11-11 11:10:00|12559.2|12557.9|12566.1|12564.8|12567.3|12566|12559.2|12557.4|486
1636629300000|2021-11-11 11:15:00|12566|12564.7|12563.2|12561.9|12567.4|12566|12563|12561.4|395
1636629600000|2021-11-11 11:20:00|12563.3|12562|12569.2|12567.1|12569.2|12567.2|12559.1|12557.4|448
1636629900000|2021-11-11 11:25:00|12569.1|12567|12568|12565.9|12573.7|12572|12567.5|12565.6|463
1636630200000|2021-11-11 11:30:00|12567.9|12565.8|12560.7|12559.4|12568.4|12566.6|12560|12558.7|585
1636630500000|2021-11-11 11:35:00|12560.6|12559.3|12567.2|12565.1|12567.5|12565.7|12560.2|12558.8|535
1636630800000|2021-11-11 11:40:00|12567.1|12565|12558.8|12557.5|12567.2|12565.6|12558.3|12557|544
1636631100000|2021-11-11 11:45:00|12559.4|12558.1|12560.9|12559.6|12562.3|12560.5|12558.9|12557.4|385
1636631400000|2021-11-11 11:50:00|12561|12559.7|12561.8|12560.5|12563.8|12562.2|12560.4|12558.8|349
1636631700000|2021-11-11 11:55:00|12561.9|12560.6|12558.7|12557.4|12565.1|12563.3|12558|12556.3|388
1636632000000|2021-11-11 12:00:00|12558.6|12557.3|12561.2|12559.9|12564|12562.7|12557.8|12556.3|510
1636632300000|2021-11-11 12:05:00|12560.8|12559.5|12557.9|12556.6|12561.3|12560|12555.2|12553.5|646
1636632600000|2021-11-11 12:10:00|12557.8|12556.5|12557|12555.7|12560|12558.3|12555|12553.4|607
1636632900000|2021-11-11 12:15:00|12557.1|12555.8|12560.5|12559.2|12561.8|12560.1|12555.3|12554|590
1636633200000|2021-11-11 12:20:00|12560.6|12559.3|12566.9|12565.6|12567.2|12565.7|12559.5|12558|545
1636633500000|2021-11-11 12:25:00|12566.8|12565.5|12562.9|12560.8|12569.2|12567.7|12559.8|12558.2|519
1636633800000|2021-11-11 12:30:00|12563|12560.9|12563.2|12561.9|12566.7|12565|12559|12557.6|574
1636634100000|2021-11-11 12:35:00|12563.3|12562|12569.1|12567.8|12569.7|12568.1|12562.1|12560.5|430
1636634400000|2021-11-11 12:40:00|12569.5|12568.2|12575.1|12573.8|12579.6|12577.5|12568.1|12566.5|715
1636634700000|2021-11-11 12:45:00|12575.3|12574|12573.4|12572.1|12579.9|12578|12573.2|12571.9|583
1636635000000|2021-11-11 12:50:00|12573.1|12571.8|12568.6|12567.3|12573.2|12571.8|12567.6|12565.9|422
1636635300000|2021-11-11 12:55:00|12568.7|12567.4|12572.6|12570.5|12577.8|12575.7|12568.6|12567|506
1636635600000|2021-11-11 13:00:00|12572.8|12571.5|12580.5|12579.2|12580.9|12579.3|12572.7|12571.4|749
1636635900000|2021-11-11 13:05:00|12580.4|12579.1|12582.5|12581.2|12583.7|12582.4|12577.4|12575.8|515
1636636200000|2021-11-11 13:10:00|12582.6|12581.3|12582.1|12580.8|12585.3|12584|12579|12577.3|513
1636636500000|2021-11-11 13:15:00|12582.2|12580.9|12576.4|12575.1|12585.6|12584.1|12575.9|12573.8|595
1636636800000|2021-11-11 13:20:00|12576.5|12575.2|12576.3|12574.2|12581.7|12580.4|12575|12573.3|699
1636637100000|2021-11-11 13:25:00|12576.2|12574.1|12575.9|12573.8|12576.6|12575.2|12571.7|12569.9|514
1636637400000|2021-11-11 13:30:00|12576|12573.9|12570.4|12569.1|12577|12575.3|12569.9|12568.1|670
1636637700000|2021-11-11 13:35:00|12570.5|12569.2|12573.2|12571.9|12574.8|12573.1|12567.7|12566.4|569
1636638000000|2021-11-11 13:40:00|12573.3|12572|12569|12567.7|12575.1|12573.3|12568.7|12567.1|382
1636638300000|2021-11-11 13:45:00|12569.1|12567.8|12562.1|12560.8|12570.2|12568.4|12561.5|12559.4|545
1636638600000|2021-11-11 13:50:00|12562.2|12560.9|12564.4|12562.3|12566.6|12564.8|12558.4|12556.4|593
1636638900000|2021-11-11 13:55:00|12564.3|12562.2|12558.2|12556.9|12564.5|12562.7|12557.1|12555.7|532
1636639200000|2021-11-11 14:00:00|12558.3|12557|12562.8|12561.5|12565|12563.6|12556.8|12555.5|598
1636639500000|2021-11-11 14:05:00|12563.1|12561.8|12567.5|12566.2|12568.4|12566.7|12561.8|12560.5|528
1636639800000|2021-11-11 14:10:00|12567.6|12566.3|12565.8|12564.5|12567.6|12566.3|12561.1|12559.8|561
1636640100000|2021-11-11 14:15:00|12565.7|12564.4|12572.3|12571|12573.4|12571.7|12565.6|12564.3|604
1636640400000|2021-11-11 14:20:00|12572.4|12571.1|12573.1|12571|12574|12572.4|12569|12567.3|465
1636640700000|2021-11-11 14:25:00|12573.2|12571.1|12575.5|12574.2|12577|12575.4|12572|12570.3|551
1636641000000|2021-11-11 14:30:00|12575|12573.7|12567.5|12566.2|12575.4|12573.7|12564|12562.4|720
1636641300000|2021-11-11 14:35:00|12567.7|12566.4|12579.8|12578.5|12580.6|12579.3|12566.9|12565.3|810
1636641600000|2021-11-11 14:40:00|12580.3|12578.2|12581.8|12579.7|12583.6|12582.3|12578.9|12577.4|777
1636641900000|2021-11-11 14:45:00|12581.4|12580.1|12583|12581.7|12583.7|12582.3|12576.3|12574.9|774
1636642200000|2021-11-11 14:50:00|12582.9|12581.6|12582.9|12581.6|12588.7|12586.9|12581.2|12579.1|701
1636642500000|2021-11-11 14:55:00|12582.7|12581.4|12580.5|12579.2|12586|12584.3|12580|12577.9|873
1636642800000|2021-11-11 15:00:00|12580.8|12578.7|12587.4|12586.1|12589.9|12588.6|12579.9|12578.6|755
1636643100000|2021-11-11 15:05:00|12587.3|12586|12589.1|12587|12591.4|12589.8|12585|12583.5|665
1636643400000|2021-11-11 15:10:00|12589|12586.9|12582|12580.7|12589.5|12587.8|12578.9|12577.3|735
1636643700000|2021-11-11 15:15:00|12581.9|12580.6|12579.5|12577.4|12585.5|12584.1|12578.5|12577.1|824
1636644000000|2021-11-11 15:20:00|12579.6|12577.5|12582.2|12580.9|12585.5|12584.2|12579|12577.5|596
1636644300000|2021-11-11 15:25:00|12582.1|12580.8|12588.5|12587.2|12589.3|12588|12579.4|12577.9|549
1636644600000|2021-11-11 15:30:00|12588.3|12587|12593.1|12591.8|12594.2|12592.5|12587.6|12586.3|662
1636644900000|2021-11-11 15:35:00|12593.2|12591.9|12586.2|12584.9|12593.8|12592.5|12580.2|12578.5|739
1636645200000|2021-11-11 15:40:00|12586.3|12585|12588.4|12587.1|12591.9|12590.2|12583.9|12582.4|682
1636645500000|2021-11-11 15:45:00|12588.3|12587|12581.6|12580.3|12589.6|12588.3|12580.1|12578.7|640
1636645800000|2021-11-11 15:50:00|12581.5|12580.2|12578.7|12576.6|12584.6|12583.1|12574.8|12573.5|729
1636646100000|2021-11-11 15:55:00|12578.8|12576.7|12583|12580.9|12586.3|12584.2|12577.4|12575.4|998
1636646400000|2021-11-11 16:00:00|12582.5|12581.2|12582.4|12580.3|12586.9|12585.2|12579.6|12577.7|779
1636646700000|2021-11-11 16:05:00|12582.5|12580.4|12580|12578.7|12583.7|12581.9|12579.9|12578|540
1636647000000|2021-11-11 16:10:00|12580.1|12578.8|12583|12580.9|12583.7|12582.3|12579.5|12578.2|471
1636647300000|2021-11-11 16:15:00|12582.3|12581|12583.1|12581.8|12584.9|12583.2|12581.1|12579.8|451
1636647600000|2021-11-11 16:20:00|12583.2|12581.9|12583.8|12582.5|12584.9|12583.6|12581.1|12579.8|364
1636647900000|2021-11-11 16:25:00|12584.3|12583|12589.9|12588.6|12590|12588.7|12582.2|12580.9|474
1636648200000|2021-11-11 16:30:00|12590|12588.7|12589.9|12587.8|12592.1|12590.5|12589|12587.5|486
1636648500000|2021-11-11 16:35:00|12589.8|12587.7|12588.3|12587|12590.4|12589|12587.4|12585.9|439
1636648800000|2021-11-11 16:40:00|12589.1|12586.9|12583|12581.7|12590.8|12589.5|12582.3|12580.2|469
1636649100000|2021-11-11 16:45:00|12582.9|12581.6|12583.3|12581.2|12587.9|12586.2|12582|12580.2|480
1636649400000|2021-11-11 16:50:00|12583.1|12581|12587.1|12585.8|12587.6|12586.3|12581.9|12580.3|389
1636649700000|2021-11-11 16:55:00|12587.3|12586|12586.2|12584.9|12588.3|12587|12585.1|12583.8|424
1636650000000|2021-11-11 17:00:00|12586.1|12584.8|12588.3|12587|12589|12587.7|12582.9|12581.4|525
1636650300000|2021-11-11 17:05:00|12588.2|12586.9|12590.2|12588.1|12592.1|12590.8|12587.4|12586.1|465
1636650600000|2021-11-11 17:10:00|12590.3|12588.2|12593.1|12591.8|12595.9|12594.4|12589.9|12588.2|461
1636650900000|2021-11-11 17:15:00|12593|12591.7|12594.4|12592.3|12596|12594.3|12592.1|12590.6|329
1636651200000|2021-11-11 17:20:00|12594.3|12592.2|12593.1|12591|12594.9|12593.6|12590.9|12589.6|361
1636651500000|2021-11-11 17:25:00|12592.8|12591.5|12592.8|12590.7|12594.8|12593.5|12591.2|12589.9|461
1636651800000|2021-11-11 17:30:00|12592.9|12590.8|12590.9|12589.6|12593.5|12592|12589.8|12588.1|406
1636652100000|2021-11-11 17:35:00|12591|12589.7|12592.2|12590.1|12592.4|12590.7|12588.3|12586.6|459
1636652400000|2021-11-11 17:40:00|12592.1|12590|12596|12593.9|12596.8|12595.3|12591.5|12589.8|410
1636652700000|2021-11-11 17:45:00|12595.8|12593.7|12593|12591.7|12596|12594.3|12591.3|12589.8|357
1636653000000|2021-11-11 17:50:00|12593.1|12591.8|12596.5|12595.2|12597.4|12595.9|12592.6|12590.9|445
1636653300000|2021-11-11 17:55:00|12596.6|12595.3|12593.9|12592.6|12596.6|12595.3|12593.1|12591.8|482
1636653600000|2021-11-11 18:00:00|12593.8|12592.5|12590.5|12588.4|12595|12593.7|12590|12588.4|485
1636653900000|2021-11-11 18:05:00|12590.4|12588.3|12596.9|12595.6|12597.6|12596|12589.6|12588.1|536
1636654200000|2021-11-11 18:10:00|12596.8|12595.5|12595.7|12593.6|12597.3|12596|12592.2|12590.4|511
1636654500000|2021-11-11 18:15:00|12595.5|12594.2|12593.4|12591.3|12596.3|12594.9|12592.1|12590.3|400
1636654800000|2021-11-11 18:20:00|12593.5|12591.4|12589.7|12587.6|12593.7|12591.9|12589.1|12587.5|471
1636655100000|2021-11-11 18:25:00|12589.8|12587.7|12589.8|12587.7|12590.4|12588.7|12586.8|12585.1|452
1636655400000|2021-11-11 18:30:00|12589.4|12588.1|12587.8|12586.5|12590.4|12588.7|12587.2|12585.8|408
1636655700000|2021-11-11 18:35:00|12587.7|12586.4|12584.5|12583.2|12588.2|12586.7|12584.5|12582.8|237
1636656000000|2021-11-11 18:40:00|12584.4|12583.1|12585|12582.9|12587.5|12586|12583.7|12582|384
1636656300000|2021-11-11 18:45:00|12585.1|12583|12584.9|12582.8|12586.1|12584|12583.4|12581.7|434
1636656600000|2021-11-11 18:50:00|12584.8|12582.7|12588.8|12586.7|12589.8|12587.7|12584.8|12582.7|340
1636656900000|2021-11-11 18:55:00|12588.7|12586.6|12588.5|12587.2|12590.4|12588.6|12588.1|12586.1|264
1636657200000|2021-11-11 19:00:00|12588.9|12586.8|12586.3|12584.2|12590.9|12589.2|12586.2|12584.1|398
1636657500000|2021-11-11 19:05:00|12586.2|12584.1|12585.1|12583.8|12591.4|12589.9|12585|12583.3|503
1636657800000|2021-11-11 19:10:00|12585|12583.7|12584.9|12582.8|12587.4|12585.8|12584.4|12582.7|351
1636658100000|2021-11-11 19:15:00|12584.8|12582.7|12585.1|12583|12585.7|12583.9|12581.7|12580.2|356
1636658400000|2021-11-11 19:20:00|12585.2|12583.1|12584.4|12582.3|12585.2|12583.9|12582.3|12580.6|415
1636658700000|2021-11-11 19:25:00|12584.3|12582.2|12582.5|12580.4|12585.3|12583.6|12581.3|12579.6|475
1636659000000|2021-11-11 19:30:00|12582.4|12580.3|12583.3|12582|12585|12583.7|12581.7|12580|421
1636659300000|2021-11-11 19:35:00|12583.2|12581.9|12584.6|12582.5|12585.2|12583.1|12581.7|12580.1|318
1636659600000|2021-11-11 19:40:00|12584.3|12583|12581.9|12579.8|12585.3|12583.6|12581.3|12579.6|336
1636659900000|2021-11-11 19:45:00|12581.5|12580.2|12583.1|12581|12583.1|12581.3|12580.5|12578.7|295
1636660200000|2021-11-11 19:50:00|12583|12580.9|12583.1|12581.8|12583.6|12582.2|12581.7|12580.3|275
1636660500000|2021-11-11 19:55:00|12583|12581.7|12581|12578.9|12583.1|12581.8|12580.4|12578.3|667
1636660800000|2021-11-11 20:00:00|12580.9|12578.8|12581.9|12580.6|12583.3|12581.6|12580.2|12578.6|552
1636661100000|2021-11-11 20:05:00|12582.1|12580.8|12584.2|12582.9|12584.6|12582.9|12581.7|12580|292
1636661400000|2021-11-11 20:10:00|12584|12582.7|12587|12584.9|12588.1|12586.4|12584|12582.3|328
1636661700000|2021-11-11 20:15:00|12587.3|12585.2|12582.8|12580.7|12587.5|12585.8|12581.5|12579.7|669
1636662000000|2021-11-11 20:20:00|12582.9|12580.8|12581.8|12580.5|12584.3|12582.9|12581.1|12579.5|367
1636662300000|2021-11-11 20:25:00|12581.7|12580.4|12580.5|12579.2|12583.2|12581.6|12580.1|12578.5|241
1636662600000|2021-11-11 20:30:00|12580.6|12579.3|12582.3|12581|12584.1|12582.3|12580|12578.5|336
1636662900000|2021-11-11 20:35:00|12582.4|12581.1|12584.2|12582.1|12585|12583.1|12581.9|12580.2|351
1636663200000|2021-11-11 20:40:00|12584.1|12582|12583.2|12581.1|12584.2|12582.5|12581.9|12580.4|329
1636663500000|2021-11-11 20:45:00|12583.1|12581|12586.4|12584.3|12586.5|12585|12582.5|12581|254
1636663800000|2021-11-11 20:50:00|12586.5|12584.4|12584.6|12583.3|12588.4|12586.9|12583.9|12582.2|210
1636664100000|2021-11-11 20:55:00|12585.1|12583|12588.6|12587.3|12589|12587.3|12581.9|12580.2|605
1636664400000|2021-11-11 21:00:00|12589.1|12587|12588.4|12586.3|12589.8|12588.2|12587.3|12585.6|384
1636664700000|2021-11-11 21:05:00|12588.5|12586.4|12589.1|12587|12589.2|12587.4|12587.9|12586.2|128
1636665000000|2021-11-11 21:10:00|12589|12586.9|12588.3|12586.2|12589.3|12587.3|12587.6|12585.8|106
1636665300000|2021-11-11 21:15:00|12588.1|12586|12585.9|12584.6|12588.4|12586.7|12585.9|12584.2|138
1636665600000|2021-11-11 21:20:00|12586.2|12584.1|12585.5|12583.4|12586.2|12584.4|12583.5|12581.8|137
1636665900000|2021-11-11 21:25:00|12585.6|12583.5|12581.7|12579.6|12585.6|12583.9|12581.6|12579.5|129
1636666200000|2021-11-11 21:30:00|12581.8|12579.7|12582.6|12580.5|12582.7|12580.7|12581.5|12579.4|179
1636666500000|2021-11-11 21:35:00|12583.2|12581.1|12582.6|12580.5|12584.4|12582.6|12582.5|12580.4|214
1636666800000|2021-11-11 21:40:00|12582.5|12580.4|12583.8|12581.7|12583.9|12581.8|12581|12579.4|214
1636667100000|2021-11-11 21:45:00|12583.9|12581.8|12585.1|12583|12585.5|12583.5|12583.6|12581.5|310
1636667400000|2021-11-11 21:50:00|12585.2|12583.1|12582.6|12580.5|12585.5|12583.4|12581.1|12579|207
1636667700000|2021-11-11 21:55:00|12582.5|12580.4|12582.2|12575.2|12584.6|12580.9|12580.5|12573.5|413
1636668000000|2021-11-11 22:00:00|12581.8|12574.8|12581.2|12574.2|12582.8|12575.8|12581.1|12574.1|59
1636668300000|2021-11-11 22:05:00|12581.9|12574.9|12582.1|12575.1|12583.8|12576.8|12581.1|12574.1|45
1636668600000|2021-11-11 22:10:00|12582.6|12575.6|12583.4|12576.4|12584.7|12577.7|12580.2|12573.2|123
1636668900000|2021-11-11 22:15:00|12583.6|12576.6|12580.7|12573.7|12586|12579|12578.7|12571.7|193
1636669200000|2021-11-11 22:20:00|12581.2|12574.2|12584.2|12577.2|12585|12578|12581.2|12574.2|149
1636669500000|2021-11-11 22:25:00|12584.6|12577.6|12584.4|12577.4|12585.3|12578.3|12583.3|12576.3|95
1636669800000|2021-11-11 22:30:00|12584.5|12577.5|12585|12578|12585.7|12578.7|12583.3|12576.3|203
1636670100000|2021-11-11 22:35:00|12584.9|12577.9|12585.9|12578.9|12586.4|12579.4|12584.3|12577.3|111
1636670400000|2021-11-11 22:40:00|12585.8|12578.8|12586.1|12579.1|12586.3|12580.2|12583.1|12576.1|172
1636670700000|2021-11-11 22:45:00|12586|12579|12585.8|12579.1|12586.5|12580.3|12585.4|12578.5|205
1636671000000|2021-11-11 22:50:00|12585.7|12579.3|12583.6|12576.6|12586.5|12580.7|12583.1|12576.1|232
1636671300000|2021-11-11 22:55:00|12583.7|12576.7|12585.2|12578.2|12585.8|12578.8|12582|12575|174
1636671600000|2021-11-11 23:00:00|12583.5|12576.5|12586.5|12583.6|12589.3|12583.7|12581.1|12574.1|624
1636671900000|2021-11-11 23:05:00|12586.3|12583.2|12588.6|12584.7|12589.9|12586.3|12586.3|12581.6|430
1636672200000|2021-11-11 23:10:00|12588.4|12584.6|12589.7|12586.7|12590|12587.2|12588.3|12584.2|430
1636672500000|2021-11-11 23:15:00|12589.8|12586.6|12589.8|12587.7|12590.4|12588.3|12589.2|12586.6|162
1636672800000|2021-11-11 23:20:00|12589.9|12587.8|12589.5|12587.4|12590.1|12588|12589.2|12587.1|136
1636673100000|2021-11-11 23:25:00|12589.4|12587.3|12589.7|12587.6|12590.1|12588|12589.4|12587.3|171
1636673400000|2021-11-11 23:30:00|12589.9|12587.8|12587.1|12585|12590|12587.9|12586.9|12584.4|155
1636673700000|2021-11-11 23:35:00|12587.2|12585.1|12587.2|12585.1|12587.7|12585.3|12586.7|12584.6|132
1636674000000|2021-11-11 23:40:00|12587.1|12585|12590|12587.9|12590|12587.9|12586.3|12583.7|258
1636674300000|2021-11-11 23:45:00|12589.9|12587.8|12589|12586.9|12590.4|12588.5|12588.7|12586.6|158
1636674600000|2021-11-11 23:50:00|12588.9|12586.8|12590|12587.9|12590.5|12588.4|12587.2|12585.1|257
1636674900000|2021-11-11 23:55:00|12589.9|12587.8|12590.3|12588.2|12590.4|12588.3|12589.4|12587.3|203
1636675200000|2021-11-12 00:00:00|12590.4|12588.3|12591|12588.9|12591.8|12589.8|12589.7|12587.6|304
1636675500000|2021-11-12 00:05:00|12591.1|12589|12591.2|12589.9|12592.2|12590.4|12590.8|12588.7|364
1636675800000|2021-11-12 00:10:00|12591.6|12589.5|12591.1|12589|12591.9|12590|12590.2|12588.4|166
1636676100000|2021-11-12 00:15:00|12591|12588.9|12590.6|12588.5|12591.4|12589.7|12590|12588.3|138
1636676400000|2021-11-12 00:20:00|12590.5|12588.4|12588.5|12586.4|12590.7|12588.6|12587.1|12585|248
1636676700000|2021-11-12 00:25:00|12588.3|12586.2|12591.2|12589.1|12591.6|12590.1|12588.1|12586|149
1636677000000|2021-11-12 00:30:00|12591.3|12589.2|12591.2|12589.1|12591.6|12589.5|12590.3|12588.2|140
1636677300000|2021-11-12 00:35:00|12591.3|12589.2|12586.6|12584.5|12591.3|12589.2|12585.6|12583.5|180
1636677600000|2021-11-12 00:40:00|12586.5|12584.4|12584.8|12582.7|12587.1|12585.5|12584|12581.9|203
1636677900000|2021-11-12 00:45:00|12584.9|12582.8|12585.9|12583.8|12585.9|12584.1|12582.6|12580.5|226
1636678200000|2021-11-12 00:50:00|12585.8|12583.7|12589.7|12587.6|12589.9|12587.8|12585.7|12583.6|231
1636678500000|2021-11-12 00:55:00|12589.5|12587.4|12587.4|12585.3|12589.6|12587.5|12586.5|12584.5|294
1636678800000|2021-11-12 01:00:00|12587.5|12585.4|12591.6|12589.5|12591.8|12589.7|12585.9|12584.1|370
1636679100000|2021-11-12 01:05:00|12591.7|12589.6|12590.3|12588.2|12592.3|12590.2|12590.1|12588.1|332
1636679400000|2021-11-12 01:10:00|12590.4|12588.3|12595.3|12593.2|12595.5|12593.7|12588|12586.2|341
1636679700000|2021-11-12 01:15:00|12595.2|12593.1|12595.4|12594.1|12595.9|12594.1|12593.3|12591.5|451
1636680000000|2021-11-12 01:20:00|12595.5|12594.2|12595.9|12593.8|12596.4|12594.7|12593.8|12592|260
1636680300000|2021-11-12 01:25:00|12595.8|12593.7|12595.7|12593.6|12596.5|12594.9|12594.7|12592.9|223
1636680600000|2021-11-12 01:30:00|12595.8|12593.7|12595|12592.9|12595.8|12594|12593|12591.3|312
1636680900000|2021-11-12 01:35:00|12595.1|12593|12593.3|12591.2|12595.8|12593.7|12593.1|12591|343
1636681200000|2021-11-12 01:40:00|12593.2|12591.1|12590.5|12588.4|12594.2|12592.2|12590.4|12588.3|265
1636681500000|2021-11-12 01:45:00|12590.1|12588|12592.7|12590.6|12592.9|12591.2|12589.4|12587.5|182
1636681800000|2021-11-12 01:50:00|12592.4|12591.1|12594.1|12592|12594.2|12592.4|12591.9|12589.8|209
1636682100000|2021-11-12 01:55:00|12594|12591.9|12595.6|12593.5|12595.8|12594|12593.4|12591.5|278
1636682400000|2021-11-12 02:00:00|12595.3|12594|12594.1|12592|12595.6|12594|12593.2|12591.5|261
1636682700000|2021-11-12 02:05:00|12594.2|12592.1|12595.2|12593.9|12595.9|12594.3|12593.5|12591.6|201
1636683000000|2021-11-12 02:10:00|12595.3|12594|12597|12594.9|12597.1|12595.2|12594.5|12592.7|236
1636683300000|2021-11-12 02:15:00|12597.1|12595|12597.6|12595.5|12598.5|12596.4|12595.9|12594.2|144
1636683600000|2021-11-12 02:20:00|12597.7|12595.6|12598|12596.7|12598.7|12596.9|12597.4|12595.5|186
1636683900000|2021-11-12 02:25:00|12598.1|12596.8|12598.5|12596.4|12598.7|12596.9|12596.8|12595.2|234
1636684200000|2021-11-12 02:30:00|12598.6|12596.5|12597.9|12595.8|12598.7|12596.7|12596.7|12594.9|238
1636684500000|2021-11-12 02:35:00|12598|12595.9|12597.7|12595.6|12599.4|12597.5|12597.2|12595.5|292
1636684800000|2021-11-12 02:40:00|12597.6|12595.5|12595.6|12593.5|12598.5|12596.4|12595.2|12593.5|207
1636685100000|2021-11-12 02:45:00|12595.7|12593.6|12593.2|12591.1|12595.7|12593.7|12592.6|12591|328
1636685400000|2021-11-12 02:50:00|12593|12590.9|12594.1|12592|12594.2|12592.1|12591.1|12589.7|220
1636685700000|2021-11-12 02:55:00|12594|12592.7|12596.7|12594.6|12597.3|12595.5|12594|12592.5|256
1636686000000|2021-11-12 03:00:00|12596.8|12594.7|12597.7|12595.6|12598.8|12597.2|12596.4|12594.5|239
1636686300000|2021-11-12 03:05:00|12597.8|12595.7|12597.5|12596.2|12599.3|12597.7|12596.6|12594.8|237
1636686600000|2021-11-12 03:10:00|12597.4|12596.1|12598.5|12596.4|12598.6|12596.6|12596.9|12595.2|167
1636686900000|2021-11-12 03:15:00|12598.4|12596.3|12598.8|12596.7|12598.9|12597.3|12597.2|12595.5|141
1636687200000|2021-11-12 03:20:00|12598.4|12597.1|12599.9|12598.6|12600.1|12598.6|12598.3|12596.5|161
1636687500000|2021-11-12 03:25:00|12600|12598.7|12599.6|12597.5|12601.4|12599.5|12599.1|12597.2|233
1636687800000|2021-11-12 03:30:00|12599.4|12597.3|12597.6|12595.5|12599.8|12598.1|12597|12595.4|153
1636688100000|2021-11-12 03:35:00|12597.5|12595.4|12598.4|12596.3|12598.4|12596.7|12596.4|12594.8|134
1636688400000|2021-11-12 03:40:00|12598.3|12596.2|12597|12594.9|12598.5|12596.8|12596.4|12594.8|188
1636688700000|2021-11-12 03:45:00|12596.9|12594.8|12596.3|12594.2|12597.2|12595.4|12595|12593.3|131
1636689000000|2021-11-12 03:50:00|12595.9|12594.6|12597.5|12595.4|12597.5|12595.4|12595.1|12593.5|128
1636689300000|2021-11-12 03:55:00|12597.4|12595.3|12596.1|12594|12597.4|12595.3|12595.4|12593.5|84
1636689600000|2021-11-12 04:00:00|12596.4|12594.3|12595.4|12593.3|12596.5|12594.7|12595.1|12593.2|86
1636689900000|2021-11-12 04:05:00|12595.3|12593.2|12596.8|12594.7|12597|12594.9|12594.8|12593.1|92
1636690200000|2021-11-12 04:10:00|12597.1|12595|12597.1|12595|12597.2|12595.4|12596.6|12594.5|63
1636690500000|2021-11-12 04:15:00|12597|12594.9|12595.9|12593.8|12597.6|12596|12595.5|12593.5|125
1636690800000|2021-11-12 04:20:00|12595.8|12593.7|12595.3|12594|12596.2|12594.2|12595.3|12593.3|80
1636691100000|2021-11-12 04:25:00|12595.2|12593.9|12595.4|12594.1|12596|12594.1|12595.2|12593.4|98
1636691400000|2021-11-12 04:30:00|12595.3|12594|12595.3|12593.2|12596.1|12594|12593.9|12592.2|127
1636691700000|2021-11-12 04:35:00|12595.4|12593.3|12594.1|12592.8|12595.6|12593.5|12594.1|12592.3|74
1636692000000|2021-11-12 04:40:00|12594.5|12592.4|12593|12590.9|12594.6|12592.8|12592.6|12590.5|86
1636692300000|2021-11-12 04:45:00|12592.9|12590.8|12594.6|12592.5|12595.1|12593|12592.9|12590.8|100
1636692600000|2021-11-12 04:50:00|12594.4|12592.3|12594.9|12592.8|12595.3|12593.2|12593.2|12591.4|118
1636692900000|2021-11-12 04:55:00|12594.8|12592.7|12593.7|12591.6|12595.5|12593.6|12593.4|12591.5|210
1636693200000|2021-11-12 05:00:00|12593.6|12592.3|12594.9|12593.6|12595.3|12593.6|12593.3|12591.5|222
1636693500000|2021-11-12 05:05:00|12595.2|12593.9|12594.1|12592|12596.4|12594.6|12593.5|12591.7|182
1636693800000|2021-11-12 05:10:00|12594.2|12592.1|12595.8|12593.7|12595.9|12593.8|12594|12592|161
1636694100000|2021-11-12 05:15:00|12595.9|12593.8|12594.2|12592.1|12596.8|12595|12593.5|12591.7|200
1636694400000|2021-11-12 05:20:00|12593.7|12592.4|12592|12590.7|12594.5|12592.6|12591.8|12590|164
1636694700000|2021-11-12 05:25:00|12591.9|12590.6|12592.2|12590.9|12592.7|12591|12590.7|12589.4|106
1636695000000|2021-11-12 05:30:00|12592.1|12590.8|12591.4|12589.3|12593.1|12591.1|12590.6|12589|267
1636695300000|2021-11-12 05:35:00|12591.5|12589.4|12590.1|12588|12591.8|12590.1|12589.7|12588|158
1636695600000|2021-11-12 05:40:00|12590.2|12588.1|12590.5|12588.4|12591.2|12589.2|12589.9|12588.1|121
1636695900000|2021-11-12 05:45:00|12590.6|12588.5|12588.8|12586.7|12591.1|12589.3|12588.3|12586.6|162
1636696200000|2021-11-12 05:50:00|12589.3|12587.5|12585.4|12584.1|12589.5|12587.7|12583.6|12581.9|320
1636696500000|2021-11-12 05:55:00|12585.5|12584.2|12585|12582.9|12585.7|12584.2|12583.1|12581.4|250
1636696800000|2021-11-12 06:00:00|12585.3|12583.2|12584.2|12582.9|12586.6|12585|12584.1|12582.4|157
1636697100000|2021-11-12 06:05:00|12584.1|12582.8|12584.9|12583.6|12585.8|12584.2|12584.1|12582.4|228
1636697400000|2021-11-12 06:10:00|12585|12583.7|12587.9|12585.8|12588|12586.2|12584.9|12583.2|228
1636697700000|2021-11-12 06:15:00|12587.5|12586.2|12588.5|12586.4|12590.7|12588.9|12586.9|12585.1|203
1636698000000|2021-11-12 06:20:00|12587.9|12585.8|12584.2|12582.1|12588.1|12586.2|12584.1|12582|237
1636698300000|2021-11-12 06:25:00|12584.1|12582|12583.7|12581.6|12584.2|12582.1|12580.6|12579|252
1636698600000|2021-11-12 06:30:00|12583.8|12581.7|12585.8|12583.7|12586.5|12584.8|12583.2|12581.4|168
1636698900000|2021-11-12 06:35:00|12585.7|12583.6|12586.5|12584.4|12586.6|12584.8|12584|12582.2|219
1636699200000|2021-11-12 06:40:00|12586.4|12584.3|12586.7|12584.6|12587.4|12585.7|12585.8|12584.3|142
1636699500000|2021-11-12 06:45:00|12586.6|12584.5|12584|12582.7|12586.8|12585.1|12582.5|12580.5|224
1636699800000|2021-11-12 06:50:00|12584.1|12582.8|12584|12581.9|12586.5|12584.8|12583.3|12581.7|204
1636700100000|2021-11-12 06:55:00|12583.9|12581.8|12580.7|12578.6|12584.2|12582.4|12580.5|12578.4|241
1636700400000|2021-11-12 07:00:00|12580.6|12578.5|12583|12580.9|12583.8|12582.2|12580.6|12578.5|302
1636700700000|2021-11-12 07:05:00|12583.4|12582.1|12584.1|12582.8|12588.2|12586.7|12583.4|12582.1|322
1636701000000|2021-11-12 07:10:00|12584.3|12583|12582.1|12580|12585.3|12583.6|12581.9|12580|331
1636701300000|2021-11-12 07:15:00|12582.2|12580.1|12577.4|12575.3|12582.4|12580.7|12577|12575.3|266
1636701600000|2021-11-12 07:20:00|12577.3|12575.2|12573.8|12571.7|12577.7|12576.1|12572.4|12570.6|367
1636701900000|2021-11-12 07:25:00|12573.5|12571.4|12578|12576.7|12579.6|12577.7|12573.1|12571.4|386
1636702200000|2021-11-12 07:30:00|12578.1|12576.8|12574.4|12572.3|12579.2|12577.9|12572.3|12570.7|402
1636702500000|2021-11-12 07:35:00|12573.9|12571.8|12574.6|12572.5|12576.1|12574.4|12572.8|12571.5|287
1636702800000|2021-11-12 07:40:00|12574.5|12572.4|12571.9|12569.8|12574.5|12572.6|12570.2|12568.5|271
1636703100000|2021-11-12 07:45:00|12572|12569.9|12577.1|12575|12577.1|12575.4|12571.6|12569.8|303
1636703400000|2021-11-12 07:50:00|12577.2|12575.1|12578.2|12576.1|12581.1|12579.1|12575.8|12574.1|351
1636703700000|2021-11-12 07:55:00|12578.1|12576|12577.3|12575.2|12580.6|12578.9|12576.7|12575.1|445
1636704000000|2021-11-12 08:00:00|12576.7|12575.4|12573.9|12572.6|12577.6|12576|12571.3|12569.8|515
1636704300000|2021-11-12 08:05:00|12573.8|12572.5|12576.9|12575.6|12577.8|12576|12571.9|12570.2|573
1636704600000|2021-11-12 08:10:00|12576.7|12575.4|12581.4|12579.3|12581.7|12580|12574.6|12572.8|620
1636704900000|2021-11-12 08:15:00|12581.5|12579.4|12582.2|12580.9|12585.1|12583.5|12579.4|12577.7|640
1636705200000|2021-11-12 08:20:00|12582.3|12581|12584.4|12583.1|12585.8|12584.1|12581.6|12580.2|510
1636705500000|2021-11-12 08:25:00|12585.1|12583|12586.3|12584.2|12587.2|12585.4|12584.6|12583|516
1636705800000|2021-11-12 08:30:00|12586.4|12584.3|12586.1|12584.8|12590|12588.4|12585.8|12584.1|516
1636706100000|2021-11-12 08:35:00|12586|12584.7|12587.7|12585.6|12590.8|12589.1|12586|12584.5|478
1636706400000|2021-11-12 08:40:00|12587.8|12585.7|12584.3|12583|12589.3|12588|12583.7|12582.1|447
1636706700000|2021-11-12 08:45:00|12584.2|12582.9|12582.9|12581.6|12584.8|12583.5|12581.1|12579.3|418
1636707000000|2021-11-12 08:50:00|12583|12581.7|12582.9|12580.8|12585.5|12583.8|12581.3|12579.5|465
1636707300000|2021-11-12 08:55:00|12582.5|12581.2|12587|12584.9|12587.1|12585.5|12579.7|12578|531
1636707600000|2021-11-12 09:00:00|12587.2|12585.1|12597.1|12595|12597.4|12595.3|12586.8|12585|546
1636707900000|2021-11-12 09:05:00|12597|12594.9|12596.8|12594.7|12599.5|12597.7|12594.5|12592.4|436
1636708200000|2021-11-12 09:10:00|12596.7|12594.6|12599.1|12597.8|12599.4|12597.8|12596.1|12594|399
1636708500000|2021-11-12 09:15:00|12599.2|12597.9|12599.2|12597.1|12606|12604.2|12598.1|12596.3|541
1636708800000|2021-11-12 09:20:00|12599.3|12597.2|12602.3|12600.2|12603.5|12602|12597.8|12596.2|475
1636709100000|2021-11-12 09:25:00|12602.2|12600.1|12601.6|12599.5|12603.9|12602|12601.2|12599.5|377
1636709400000|2021-11-12 09:30:00|12601.8|12599.7|12602|12599.9|12603.3|12601.5|12600.4|12598.7|316
1636709700000|2021-11-12 09:35:00|12601.7|12600.4|12598.1|12596.8|12601.8|12600.4|12597.5|12596|331
1636710000000|2021-11-12 09:40:00|12598|12596.7|12600.6|12598.5|12601.9|12600.3|12598|12596.7|291
1636710300000|2021-11-12 09:45:00|12600.7|12598.6|12599.3|12598|12603|12601.3|12597.8|12595.7|385
1636710600000|2021-11-12 09:50:00|12599.8|12597.7|12596.7|12594.6|12601.2|12599.6|12595.5|12593.9|380
1636710900000|2021-11-12 09:55:00|12596.6|12594.5|12597.3|12596|12599.2|12597.6|12595.2|12593.6|287
1636711200000|2021-11-12 10:00:00|12597.4|12596.1|12587.9|12586.6|12599.2|12597.8|12584.1|12582.2|484
1636711500000|2021-11-12 10:05:00|12587.6|12586.3|12586.8|12585.5|12591.4|12589.5|12583.8|12582.2|389
1636711800000|2021-11-12 10:10:00|12586.7|12585.4|12588.9|12586.8|12589.1|12587.3|12585.7|12583.9|260
1636712100000|2021-11-12 10:15:00|12589|12586.9|12587|12584.9|12589.1|12587.4|12586.3|12584.8|392
1636712400000|2021-11-12 10:20:00|12587.1|12585|12586.2|12584.9|12588.8|12587.1|12585.4|12583.8|292
1636712700000|2021-11-12 10:25:00|12586.3|12585|12587.4|12586.1|12588.8|12587.1|12586|12584.3|296
1636713000000|2021-11-12 10:30:00|12587.1|12585.8|12586.3|12585|12587.6|12585.9|12585.2|12583.6|264
1636713300000|2021-11-12 10:35:00|12586.4|12585.1|12590.2|12588.9|12590.5|12588.9|12585.8|12584.2|260
1636713600000|2021-11-12 10:40:00|12590.1|12588.8|12590.1|12588|12591.7|12590.1|12588.7|12586.9|286
1636713900000|2021-11-12 10:45:00|12590.2|12588.1|12591.8|12590.5|12594.4|12592.5|12588.7|12586.9|296
1636714200000|2021-11-12 10:50:00|12591.6|12590.3|12592.8|12590.7|12594.6|12592.9|12590.1|12588.2|294
1636714500000|2021-11-12 10:55:00|12592.9|12590.8|12598.1|12596|12598.8|12597.1|12592.4|12590.7|387
1636714800000|2021-11-12 11:00:00|12598.2|12596.1|12596.4|12595.1|12598.6|12596.8|12594.6|12592.9|319
1636715100000|2021-11-12 11:05:00|12596.5|12595.2|12591.4|12589.3|12597.6|12596|12590.4|12588.6|286
1636715400000|2021-11-12 11:10:00|12591.3|12589.2|12592.9|12590.8|12594.1|12592.3|12589.2|12587.6|261
1636715700000|2021-11-12 11:15:00|12593|12590.9|12595.9|12594.6|12597.9|12596|12590.7|12589.1|349
1636716000000|2021-11-12 11:20:00|12596.3|12594.2|12594.3|12593|12597|12595.4|12592.6|12590.9|291
1636716300000|2021-11-12 11:25:00|12594.6|12593.3|12596.8|12594.7|12597.7|12596|12594.1|12592.5|315
1636716600000|2021-11-12 11:30:00|12596.9|12594.8|12594.8|12593.5|12598|12596.3|12594.7|12593.3|378
1636716900000|2021-11-12 11:35:00|12594.7|12593.4|12592|12589.9|12597.7|12596|12591.6|12589.9|340
1636717200000|2021-11-12 11:40:00|12591.6|12590.3|12590.5|12589.2|12592.9|12591.4|12588.4|12586.7|395
1636717500000|2021-11-12 11:45:00|12590.6|12589.3|12590.8|12589.5|12591.8|12590.1|12589.1|12587.6|308
1636717800000|2021-11-12 11:50:00|12590.9|12589.6|12592.6|12591.3|12593|12591.3|12590|12588.6|284
1636718100000|2021-11-12 11:55:00|12592.5|12591.2|12591.7|12589.6|12594.3|12592.6|12589.3|12587.8|289
1636718400000|2021-11-12 12:00:00|12591.8|12589.7|12588.4|12587.1|12591.8|12589.7|12588.3|12586.5|353
1636718700000|2021-11-12 12:05:00|12588.5|12587.2|12590.6|12589.3|12591.1|12589.4|12588.3|12587|339
1636719000000|2021-11-12 12:10:00|12590.5|12589.2|12589.3|12588|12592|12590.5|12588.2|12586.6|318
1636719300000|2021-11-12 12:15:00|12589.8|12588.5|12584.7|12583.4|12590.8|12589.5|12584.7|12583.4|472
1636719600000|2021-11-12 12:20:00|12585.2|12583.1|12585.9|12584.6|12589.5|12588.2|12583.2|12581.4|420
1636719900000|2021-11-12 12:25:00|12585.8|12584.5|12583|12581.7|12586.2|12584.9|12581.9|12580.6|307
1636720200000|2021-11-12 12:30:00|12583.1|12581.8|12587.2|12585.9|12587.3|12586|12583|12581.7|312
1636720500000|2021-11-12 12:35:00|12587.1|12585.8|12589.4|12588.1|12592.6|12591.1|12586|12584.4|409
1636720800000|2021-11-12 12:40:00|12589.3|12588|12589.9|12587.8|12591.6|12590.1|12588.1|12586.8|414
1636721100000|2021-11-12 12:45:00|12590|12587.9|12589.9|12587.8|12590.7|12589|12588.3|12586.7|342
1636721400000|2021-11-12 12:50:00|12589.5|12588.2|12590|12588.7|12591.2|12589.7|12588.4|12586.8|342
1636721700000|2021-11-12 12:55:00|12590.1|12588.8|12591.3|12590|12593.8|12592.3|12589.6|12588.3|380
1636722000000|2021-11-12 13:00:00|12591.2|12589.9|12590|12588.7|12591.6|12590.3|12587.8|12586.5|509
1636722300000|2021-11-12 13:05:00|12590.2|12588.1|12591.3|12590|12593.7|12592.2|12589.8|12588.1|481
1636722600000|2021-11-12 13:10:00|12591|12589.7|12593.4|12592.1|12593.9|12592.6|12590.4|12589.1|452
1636722900000|2021-11-12 13:15:00|12593.3|12592|12592.3|12591|12597.4|12595.8|12592.2|12590.9|545
1636723200000|2021-11-12 13:20:00|12592.5|12591.2|12594.4|12593.1|12595.6|12594.3|12592.2|12590.5|474
1636723500000|2021-11-12 13:25:00|12594.5|12593.2|12592.6|12591.3|12594.5|12593.2|12587.5|12586.2|688
1636723800000|2021-11-12 13:30:00|12592.5|12591.2|12595.9|12594.6|12597.5|12595.9|12591.6|12590|537
1636724100000|2021-11-12 13:35:00|12595.8|12594.5|12593.2|12591.9|12598.3|12596.7|12593.2|12591.5|564
1636724400000|2021-11-12 13:40:00|12593.3|12592|12590.9|12589.6|12594.5|12592.8|12590.8|12589|499
1636724700000|2021-11-12 13:45:00|12590.5|12589.2|12588.5|12587.2|12591.7|12590.4|12588.3|12586.6|426
1636725000000|2021-11-12 13:50:00|12588.4|12587.1|12590.5|12588.4|12590.9|12589.6|12587.6|12586|395
1636725300000|2021-11-12 13:55:00|12590.1|12588.8|12589.1|12587.8|12592.3|12590.7|12588.5|12587|453
1636725600000|2021-11-12 14:00:00|12589.3|12588|12589.8|12588.5|12591.6|12589.9|12588.2|12586.7|507
1636725900000|2021-11-12 14:05:00|12589.7|12588.4|12580.1|12578|12590.3|12588.7|12579.3|12577.2|548
1636726200000|2021-11-12 14:10:00|12580.2|12578.1|12582.1|12580|12583.2|12581.4|12579.6|12577.9|510
1636726500000|2021-11-12 14:15:00|12582|12579.9|12580.3|12578.2|12584|12582.3|12577.4|12575.7|479
1636726800000|2021-11-12 14:20:00|12580.4|12578.3|12582.7|12580.6|12583.7|12582.4|12579.7|12577.7|483
1636727100000|2021-11-12 14:25:00|12582.6|12580.5|12589.4|12587.3|12589.5|12587.4|12581.1|12579.4|590
1636727400000|2021-11-12 14:30:00|12589.5|12587.4|12585.5|12584.2|12592.5|12590.5|12584.1|12582.6|888
1636727700000|2021-11-12 14:35:00|12585.6|12584.3|12588.8|12586.7|12592.1|12590.8|12584.9|12583.3|752
1636728000000|2021-11-12 14:40:00|12588.7|12587.4|12587|12584.9|12590.1|12588.8|12585|12583.5|766
1636728300000|2021-11-12 14:45:00|12587.1|12585|12585.9|12584.6|12588.5|12586.8|12584.5|12582.9|650
1636728600000|2021-11-12 14:50:00|12585.8|12584.5|12585.4|12583.3|12587.3|12585.7|12583.1|12581.4|544
1636728900000|2021-11-12 14:55:00|12584.8|12583.5|12590.9|12588.8|12591.9|12589.8|12581.4|12580.1|708
1636729200000|2021-11-12 15:00:00|12591|12588.9|12582.4|12580.3|12591.1|12589|12579.3|12577.9|1035
1636729500000|2021-11-12 15:05:00|12582.5|12580.4|12568.1|12566|12582.5|12581|12566.4|12564.3|911
1636729800000|2021-11-12 15:10:00|12567.9|12566.6|12562.3|12560.2|12571.6|12569.9|12561.4|12559.6|957
1636730100000|2021-11-12 15:15:00|12562.2|12560.1|12547.5|12546.2|12562.7|12561|12547.5|12545.8|879
1636730400000|2021-11-12 15:20:00|12548.1|12546.8|12556|12554.7|12560.5|12558.7|12547.5|12545.8|932
1636730700000|2021-11-12 15:25:00|12555.8|12554.5|12560|12557.9|12561.6|12559.7|12551.5|12550.2|931
1636731000000|2021-11-12 15:30:00|12560.1|12558|12563.6|12562.3|12565.1|12563|12557|12554.9|797
1636731300000|2021-11-12 15:35:00|12563.8|12561.7|12562.1|12560.8|12565.1|12563.6|12560.4|12558.6|657
1636731600000|2021-11-12 15:40:00|12562.5|12560.4|12563.4|12561.3|12564.2|12562.1|12556.6|12554.8|565
1636731900000|2021-11-12 15:45:00|12563.5|12561.4|12559.5|12557.4|12565.4|12563.7|12557.9|12556|654
1636732200000|2021-11-12 15:50:00|12559.1|12557.8|12572.5|12571.2|12575.3|12573.2|12558.8|12557.2|925
1636732500000|2021-11-12 15:55:00|12572.8|12570.7|12572.7|12571.4|12575.4|12573.6|12570.4|12568.7|764
1636732800000|2021-11-12 16:00:00|12573|12571.7|12576.9|12574.8|12578.1|12576.3|12571.8|12570.4|942
1636733100000|2021-11-12 16:05:00|12576.8|12574.7|12569.2|12567.1|12576.8|12574.8|12568.7|12567.1|660
1636733400000|2021-11-12 16:10:00|12569.3|12567.2|12571.6|12570.3|12573.2|12571.4|12568.8|12567|572
1636733700000|2021-11-12 16:15:00|12571.9|12569.8|12565.6|12564.3|12571.9|12569.8|12565.6|12563.9|483
1636734000000|2021-11-12 16:20:00|12565.7|12564.4|12565|12563.7|12566.4|12565.1|12564.5|12563.1|436
1636734300000|2021-11-12 16:25:00|12564.9|12563.6|12564.5|12562.4|12568.5|12567|12564|12562.3|471
1636734600000|2021-11-12 16:30:00|12564.2|12562.9|12565|12562.9|12567.1|12565.6|12562.7|12561.4|493
1636734900000|2021-11-12 16:35:00|12564.6|12563.3|12562.8|12561.5|12565.1|12563.3|12560.2|12558.9|501
1636735200000|2021-11-12 16:40:00|12562.7|12561.4|12559.7|12557.6|12563.5|12562.2|12557.5|12555.9|576
1636735500000|2021-11-12 16:45:00|12559.6|12557.5|12559.2|12557.1|12560.4|12558.7|12555.8|12554.1|536
1636735800000|2021-11-12 16:50:00|12559.1|12557|12562.8|12561.5|12563.3|12561.8|12558.5|12557|483
1636736100000|2021-11-12 16:55:00|12562.9|12561.6|12561|12559.7|12566|12564.2|12558.7|12557.3|540
1636736400000|2021-11-12 17:00:00|12561.1|12559.8|12559.7|12557.6|12561.6|12560.3|12557.4|12555.7|543
1636736700000|2021-11-12 17:05:00|12559.6|12557.5|12562.8|12561.5|12563.1|12561.5|12559.3|12557.5|436
1636737000000|2021-11-12 17:10:00|12562.7|12561.4|12559.5|12558.2|12562.8|12561.5|12559|12557.4|375
1636737300000|2021-11-12 17:15:00|12559.6|12558.3|12561|12559.7|12562.2|12560.5|12559.2|12557.5|334
1636737600000|2021-11-12 17:20:00|12560.9|12559.6|12561.3|12559.2|12561.6|12559.9|12558.3|12556.9|351
1636737900000|2021-11-12 17:25:00|12560.9|12559.6|12563.9|12561.8|12564.7|12563|12560.8|12559|381
1636738200000|2021-11-12 17:30:00|12563.6|12562.3|12566|12563.9|12566.1|12564.4|12563|12561.4|422
1636738500000|2021-11-12 17:35:00|12566.1|12564|12565.1|12563.8|12566.2|12564.4|12563.3|12562|335
1636738800000|2021-11-12 17:40:00|12565.4|12564.1|12567.1|12565.8|12567.6|12566.3|12563.7|12562.2|368
1636739100000|2021-11-12 17:45:00|12567|12565.7|12564.2|12562.1|12568.7|12567.2|12563.3|12561.7|411
1636739400000|2021-11-12 17:50:00|12564.1|12562|12562.3|12560.2|12564.2|12562.4|12561.4|12560|358
1636739700000|2021-11-12 17:55:00|12562.2|12560.1|12559.9|12558.6|12562.4|12560.8|12558.5|12557|451
1636740000000|2021-11-12 18:00:00|12559.7|12558.4|12560.9|12559.6|12562.2|12560.8|12558.6|12556.8|403
1636740300000|2021-11-12 18:05:00|12560.8|12559.5|12560.2|12558.9|12561.4|12559.6|12558|12556.7|310
1636740600000|2021-11-12 18:10:00|12560.4|12559.1|12559|12557.7|12561.1|12559.8|12558.4|12557.1|298
1636740900000|2021-11-12 18:15:00|12559.2|12557.9|12559.5|12558.2|12560.8|12559.5|12558.8|12557.2|354
1636741200000|2021-11-12 18:20:00|12559.6|12558.3|12559.4|12558.1|12560|12558.7|12558.4|12557.1|269
1636741500000|2021-11-12 18:25:00|12559.5|12558.2|12558.7|12557.4|12559.8|12558.5|12558|12556.7|279
1636741800000|2021-11-12 18:30:00|12558.6|12557.3|12558.8|12557.5|12559.7|12558.4|12558.2|12556.6|221
1636742100000|2021-11-12 18:35:00|12558.7|12557.4|12559.3|12558|12559.7|12558.4|12558.4|12557.1|251
1636742400000|2021-11-12 18:40:00|12559.4|12558.1|12558.6|12557.3|12559.9|12558.6|12558.4|12557.1|288
1636742700000|2021-11-12 18:45:00|12558.7|12557.4|12558.7|12557.4|12559.4|12558.1|12557.8|12556.5|269
1636743000000|2021-11-12 18:50:00|12558.8|12557.5|12558.6|12557.3|12558.8|12557.5|12556.9|12555.6|243
1636743300000|2021-11-12 18:55:00|12558.7|12557.4|12556.1|12554.8|12558.7|12557.4|12555.4|12554.1|249
1636743600000|2021-11-12 19:00:00|12556|12554.7|12553.4|12552.1|12557.1|12555.8|12553.1|12551.6|274
1636743900000|2021-11-12 19:05:00|12553.2|12551.9|12553.2|12551.9|12555.7|12554.4|12553|12551.5|254
1636744200000|2021-11-12 19:10:00|12553.1|12551.8|12551.8|12550.5|12553.3|12552|12551.4|12549.8|302
1636744500000|2021-11-12 19:15:00|12551.9|12550.6|12551.6|12550.3|12554.1|12552.4|12551.2|12549.7|265
1636744800000|2021-11-12 19:20:00|12551.5|12550.2|12549.9|12548.6|12552|12550.4|12549.9|12548.3|337
1636745100000|2021-11-12 19:25:00|12550|12548.7|12555.5|12554.2|12556|12554.7|12549.9|12548.3|458
1636745400000|2021-11-12 19:30:00|12555.4|12554.1|12557|12555.7|12558.5|12556.8|12555.4|12553.9|386
1636745700000|2021-11-12 19:35:00|12557.1|12555.8|12553.7|12552.4|12557.4|12556.1|12553.3|12552|374
1636746000000|2021-11-12 19:40:00|12553.8|12552.5|12547.8|12545.7|12553.9|12552.6|12547.7|12545.7|503
1636746300000|2021-11-12 19:45:00|12547.2|12545.9|12550.2|12548.9|12550.8|12549.5|12546.8|12545|248
1636746600000|2021-11-12 19:50:00|12549.9|12548.6|12551.9|12550.6|12551.9|12550.6|12549.1|12547.8|259
1636746900000|2021-11-12 19:55:00|12551.8|12550.5|12554.6|12553.3|12555.4|12553.8|12550.5|12549|354
1636747200000|2021-11-12 20:00:00|12554.5|12553.2|12547.8|12546.5|12554.5|12553.2|12547.8|12546.2|304
1636747500000|2021-11-12 20:05:00|12548.1|12546|12547.1|12545.8|12549.8|12548.2|12546.9|12545.3|234
1636747800000|2021-11-12 20:10:00|12547.2|12545.9|12546.6|12545.3|12547.4|12546.1|12545.6|12544.2|228
1636748100000|2021-11-12 20:15:00|12546.7|12545.4|12548.1|12546.8|12549.5|12548.2|12546.7|12545.2|223
1636748400000|2021-11-12 20:20:00|12548|12546.7|12547.1|12545.8|12548.8|12547.1|12546.8|12545.4|211
1636748700000|2021-11-12 20:25:00|12547|12545.7|12547.1|12545|12548.1|12546.8|12546.7|12544.9|138
1636749000000|2021-11-12 20:30:00|12546.8|12545.5|12545.7|12544.4|12547|12545.7|12545.4|12543.7|164
1636749300000|2021-11-12 20:35:00|12546.2|12544.1|12544.4|12543.1|12546.2|12544.5|12543.8|12542.4|195
1636749600000|2021-11-12 20:40:00|12544.3|12543|12542.4|12540.3|12545.6|12544.3|12542|12540.3|210
1636749900000|2021-11-12 20:45:00|12542.5|12540.4|12546|12544.7|12547.4|12545.8|12541.9|12540.3|215
1636750200000|2021-11-12 20:50:00|12545.9|12544.6|12547.5|12546.2|12548|12546.4|12544.8|12542.9|245
1636750500000|2021-11-12 20:55:00|12547.3|12546|12546.4|12545.1|12548.4|12546.7|12544.3|12542.9|276
1636750800000|2021-11-12 21:00:00|12546.8|12544.7|12546.7|12544.6|12547.6|12545.5|12546.5|12544.4|200
1636751100000|2021-11-12 21:05:00|12546.9|12544.8|12545.4|12543.3|12547.1|12545|12544.6|12542.5|136
1636751400000|2021-11-12 21:10:00|12545.5|12543.4|12543.4|12541.3|12546|12544.1|12543.2|12541.1|169
1636751700000|2021-11-12 21:15:00|12543.3|12541.2|12545.7|12543.6|12546|12543.9|12543.1|12541|177
1636752000000|2021-11-12 21:20:00|12545.6|12543.5|12544.2|12542.1|12545.8|12543.7|12543.6|12541.5|104
1636752300000|2021-11-12 21:25:00|12544.1|12542|12544.1|12542|12544.9|12542.8|12543.3|12541.2|120
1636752600000|2021-11-12 21:30:00|12544.4|12542.3|12546.5|12544.4|12546.8|12544.7|12544.1|12542|183
1636752900000|2021-11-12 21:35:00|12546.6|12544.5|12548|12545.9|12548.5|12546.4|12546.3|12544.2|145
1636753200000|2021-11-12 21:40:00|12548.1|12546|12551.9|12550.6|12552.9|12550.8|12548.1|12546|188
1636753500000|2021-11-12 21:45:00|12552|12549.9|12552.9|12550.8|12554.3|12552.2|12551.9|12549.8|297
1636753800000|2021-11-12 21:50:00|12553|12550.9|12551.4|12549.3|12554.6|12552.5|12550.8|12548.7|304
1636754100000|2021-11-12 21:55:00|12551.5|12549.4|12553.6|12546.6|12558.8|12551.8|12550.7|12545.5|359
1636923600000|2021-11-14 21:00:00|12554.1|12546.1|12554.6|12541.6|12554.6|12546.1|12550.3|12538.1|6
1636923900000|2021-11-14 21:05:00|12550.3|12539.7|12554.6|12541.6|12554.6|12543.5|12546.6|12539.7|18
1636924200000|2021-11-14 21:10:00|12550.3|12539.7|12551.1|12538.1|12554.6|12541.6|12550.3|12538.1|9
1636924500000|2021-11-14 21:15:00|12554.6|12541.6|12554.6|12541.6|12554.6|12541.6|12550.3|12539.7|9
1636924800000|2021-11-14 21:20:00|12550.3|12539.7|12554.6|12541.6|12554.6|12541.6|12550.3|12538.1|8
1636925100000|2021-11-14 21:25:00|12550.3|12539.7|12551.1|12538.1|12554.6|12541.6|12550.3|12538.1|8
1636925400000|2021-11-14 21:30:00|12554.6|12541.6|12550.3|12539.7|12554.6|12541.6|12550.3|12539.7|4
1636925700000|2021-11-14 21:35:00|12554.6|12541.6|12554.6|12541.6|12554.6|12541.6|12550.3|12539.7|9
1636926000000|2021-11-14 21:40:00|12551.5|12539.6|12551.1|12538.1|12554.6|12541.6|12551.1|12538.1|8
1636926300000|2021-11-14 21:45:00|12554.6|12541.6|12554.6|12541.6|12554.6|12541.6|12551.5|12539.6|7
1636926600000|2021-11-14 21:50:00|12550.3|12539.7|12552.3|12539.3|12554.6|12541.6|12550.3|12539.3|11
1636926900000|2021-11-14 21:55:00|12554.6|12541.6|12552.1|12544.1|12554.6|12544.1|12552.1|12539.2|8
1636927200000|2021-11-14 22:00:00|12546.7|12543.6|12551.3|12544.3|12551.8|12544.3|12546.7|12541.5|10
1636927500000|2021-11-14 22:05:00|12546.9|12543.9|12549.9|12543.6|12553.9|12546.9|12546.9|12541.5|45
1636927800000|2021-11-14 22:10:00|12554.5|12547.5|12550.5|12543.5|12554.5|12547.5|12548.9|12543.1|40
1636928100000|2021-11-14 22:15:00|12551.2|12544.2|12551.4|12544.4|12553.4|12546.4|12550.2|12543.7|26
1636928400000|2021-11-14 22:20:00|12550.2|12544.6|12551.1|12544.1|12552.2|12545.2|12550.2|12543.9|33
1636928700000|2021-11-14 22:25:00|12551.3|12544.3|12551|12544|12551.8|12544.8|12548.8|12541.8|77
1636929000000|2021-11-14 22:30:00|12550|12543|12551.9|12544.9|12553.2|12546.9|12549.4|12542.4|198
1636929300000|2021-11-14 22:35:00|12552.4|12545.4|12552.6|12545.6|12553.3|12546.3|12551.2|12544.2|125
1636929600000|2021-11-14 22:40:00|12551.7|12544.7|12552.4|12547.3|12553.7|12547.3|12550.9|12544.6|147
1636929900000|2021-11-14 22:45:00|12552.8|12546.6|12552.2|12545.2|12553.3|12548.3|12551.2|12544.7|292
1636930200000|2021-11-14 22:50:00|12552.5|12545.5|12552.3|12545.6|12552.8|12547.3|12550.8|12544.6|174
1636930500000|2021-11-14 22:55:00|12552.6|12544.9|12553.1|12546.1|12560.8|12553.8|12548.5|12541.5|470
1636930800000|2021-11-14 23:00:00|12550.2|12543.2|12552|12546.8|12556.7|12549.7|12545.8|12538.8|741
1636931100000|2021-11-14 23:05:00|12551.9|12546.9|12550.4|12548.3|12555.8|12549.8|12549.3|12545.5|626
1636931400000|2021-11-14 23:10:00|12550.3|12548.1|12547.1|12545|12550.8|12548.5|12546.7|12544.3|193
1636931700000|2021-11-14 23:15:00|12547.3|12545.2|12546.1|12544|12547.9|12545.8|12545.3|12543.2|167
1636932000000|2021-11-14 23:20:00|12546.3|12544.2|12547.9|12545.8|12548.1|12546|12545.4|12543.5|179
1636932300000|2021-11-14 23:25:00|12547.8|12545.7|12548|12545.9|12548.5|12546.4|12547.5|12545.4|124
1636932600000|2021-11-14 23:30:00|12548.1|12546|12549.5|12547.4|12549.5|12547.4|12548|12545.9|146
1636932900000|2021-11-14 23:35:00|12549.6|12547.5|12549.4|12547.3|12549.6|12547.7|12548.9|12546.9|96
1636933200000|2021-11-14 23:40:00|12549.5|12547.4|12548.7|12546.6|12549.5|12547.4|12548.5|12546.4|133
1636933500000|2021-11-14 23:45:00|12548.8|12546.7|12548.6|12546.5|12548.9|12547.2|12548.2|12546.3|74
1636933800000|2021-11-14 23:50:00|12548.2|12546.1|12547.1|12545|12548.2|12546.1|12546.7|12544.7|53
1636934100000|2021-11-14 23:55:00|12547.2|12545.1|12547.2|12545.1|12547.7|12545.6|12546.5|12544.4|75
1636934400000|2021-11-15 00:00:00|12547.6|12545.5|12545.4|12544.1|12548.2|12546.4|12545.3|12543.6|225
1636934700000|2021-11-15 00:05:00|12545.3|12544|12547.3|12545.2|12547.6|12545.9|12545.3|12543.6|162
1636935000000|2021-11-15 00:10:00|12547.2|12545.1|12549.4|12547.3|12549.5|12548|12546.6|12544.8|198
1636935300000|2021-11-15 00:15:00|12549.1|12547.8|12553.2|12551.1|12553.4|12551.3|12548.8|12546.9|317
1636935600000|2021-11-15 00:20:00|12553.3|12551.2|12553.6|12551.5|12553.7|12551.9|12551.8|12549.8|210
1636935900000|2021-11-15 00:25:00|12553.7|12551.6|12556.8|12554.7|12556.9|12555.2|12553.1|12551.4|205
1636936200000|2021-11-15 00:30:00|12556.7|12554.6|12556.1|12554|12557.2|12555.5|12555.3|12553.6|164
1636936500000|2021-11-15 00:35:00|12556.2|12554.1|12554.9|12552.8|12556.6|12554.9|12554.3|12552.7|136
1636936800000|2021-11-15 00:40:00|12554.8|12552.7|12551.7|12550.4|12554.9|12552.8|12551.6|12549.8|162
1636937100000|2021-11-15 00:45:00|12551.6|12550.3|12551.1|12549|12552.8|12550.8|12550.6|12548.5|157
1636937400000|2021-11-15 00:50:00|12550.7|12549.4|12550.7|12548.6|12552|12550.3|12550|12548.2|225
1636937700000|2021-11-15 00:55:00|12550.5|12548.4|12551.5|12549.4|12552.6|12550.7|12549.5|12547.7|230
1636938000000|2021-11-15 01:00:00|12551.4|12549.3|12553.6|12552.3|12554.2|12552.8|12550.8|12549|315
1636938300000|2021-11-15 01:05:00|12553.5|12552.2|12553|12551.7|12554.4|12552.7|12552.1|12550.4|313
1636938600000|2021-11-15 01:10:00|12552.9|12551.6|12554.3|12552.2|12555.3|12553.6|12552.8|12550.8|325
1636938900000|2021-11-15 01:15:00|12554.2|12552.1|12554.5|12553.2|12556.2|12554.4|12553.7|12552.1|320
1636939200000|2021-11-15 01:20:00|12554.4|12553.1|12551.4|12550.1|12555.3|12553.6|12551.3|12549.9|338
1636939500000|2021-11-15 01:25:00|12551.3|12550|12552.4|12550.3|12552.8|12551.1|12550.8|12549.1|272
1636939800000|2021-11-15 01:30:00|12552.3|12550.2|12551.4|12550.1|12552.7|12551|12549.9|12548.1|345
1636940100000|2021-11-15 01:35:00|12551.5|12550.2|12551.2|12549.9|12552|12550.3|12549.9|12548|272
1636940400000|2021-11-15 01:40:00|12551.1|12549.8|12551.6|12550.3|12552.7|12551|12550.6|12549.1|262
1636940700000|2021-11-15 01:45:00|12551.5|12550.2|12549.9|12548.6|12551.8|12550.3|12548.3|12546.6|309
1636941000000|2021-11-15 01:50:00|12549.8|12548.5|12546.9|12544.8|12550.8|12549.1|12545.9|12544.2|371
1636941300000|2021-11-15 01:55:00|12547|12544.9|12545.4|12543.3|12547.9|12546.3|12545.1|12543.3|405
1636941600000|2021-11-15 02:00:00|12545.5|12543.4|12543.2|12541.1|12545.6|12543.5|12542.1|12540|727
1636941900000|2021-11-15 02:05:00|12543.3|12541.2|12543.1|12541|12543.6|12541.6|12540.8|12538.9|426
1636942200000|2021-11-15 02:10:00|12543.4|12541.3|12541.9|12539.8|12544.1|12542.4|12541.4|12539.5|531
1636942500000|2021-11-15 02:15:00|12541.7|12539.6|12542.2|12540.1|12542.2|12540.2|12537.6|12536|353
1636942800000|2021-11-15 02:20:00|12542.1|12540.8|12541.4|12539.3|12543.1|12541.1|12540|12538.4|240
1636943100000|2021-11-15 02:25:00|12541.3|12539.2|12540.3|12538.2|12542.2|12540.5|12540|12538.1|186
1636943400000|2021-11-15 02:30:00|12539.9|12537.8|12540.3|12538.2|12540.8|12539|12538.2|12536.2|490
1636943700000|2021-11-15 02:35:00|12540.4|12538.3|12540|12537.9|12540.9|12539|12538.6|12536.5|273
1636944000000|2021-11-15 02:40:00|12539.9|12537.8|12540|12537.9|12540.8|12539|12539.6|12537.6|162
1636944300000|2021-11-15 02:45:00|12539.9|12537.8|12538.1|12536|12540|12537.9|12538|12535.9|271
1636944600000|2021-11-15 02:50:00|12538.2|12536.1|12537.8|12535.7|12539|12536.9|12537.4|12535.3|254
1636944900000|2021-11-15 02:55:00|12537.7|12535.6|12537.9|12535.8|12538|12535.9|12536.9|12534.8|261
1636945200000|2021-11-15 03:00:00|12537.9|12535.8|12538.5|12537.2|12539.2|12537.4|12537.5|12535.5|276
1636945500000|2021-11-15 03:05:00|12538.6|12537.3|12538.8|12536.7|12538.9|12537.3|12537|12535.2|207
1636945800000|2021-11-15 03:10:00|12538.7|12536.6|12539.2|12537.1|12539.2|12537.1|12538|12536.2|107
1636946100000|2021-11-15 03:15:00|12539.3|12537.2|12538.1|12536.8|12539.3|12537.7|12537.2|12535.6|163
1636946400000|2021-11-15 03:20:00|12538.2|12536.9|12537.9|12535.8|12538.4|12536.9|12537.2|12535.4|156
1636946700000|2021-11-15 03:25:00|12537.8|12535.7|12537.7|12536.4|12538.1|12536.4|12537.6|12535.5|73
1636947000000|2021-11-15 03:30:00|12537.6|12536.3|12536.9|12534.8|12538|12536.3|12536.2|12534.3|129
1636947300000|2021-11-15 03:35:00|12537|12534.9|12537.1|12535|12538.1|12536.1|12535.8|12534.1|137
1636947600000|2021-11-15 03:40:00|12537.2|12535.1|12538.8|12536.7|12539.1|12537.6|12536.6|12534.8|136
1636947900000|2021-11-15 03:45:00|12539.2|12537.1|12538.8|12536.7|12539.4|12537.3|12538.1|12536|207
1636948200000|2021-11-15 03:50:00|12538.9|12536.8|12539.5|12537.4|12540.2|12538.1|12538.7|12536.6|238
1636948500000|2021-11-15 03:55:00|12539.4|12537.3|12536.5|12535.2|12539.9|12538.1|12536.4|12534.5|233
1636948800000|2021-11-15 04:00:00|12537.5|12535.4|12537.4|12536.1|12537.5|12536.1|12535.6|12533.7|138
1636949100000|2021-11-15 04:05:00|12537.8|12535.7|12537.5|12536.2|12538|12536.3|12537.2|12535.4|84
1636949400000|2021-11-15 04:10:00|12537.8|12535.7|12537.2|12535.1|12538|12536.3|12536.7|12534.8|69
1636949700000|2021-11-15 04:15:00|12537.1|12535|12537.3|12536|12538.6|12536.9|12536.2|12534.4|107
1636950000000|2021-11-15 04:20:00|12537.2|12535.9|12536.7|12534.6|12537.4|12535.9|12535.7|12533.9|194
1636950300000|2021-11-15 04:25:00|12537|12534.9|12535.4|12533.3|12537.3|12535.5|12534.6|12532.9|139
1636950600000|2021-11-15 04:30:00|12535.3|12533.2|12538.2|12536.1|12538.4|12536.6|12535.2|12533.1|210
1636950900000|2021-11-15 04:35:00|12537.8|12536.5|12540.3|12538.2|12540.3|12538.7|12537.7|12536|176
1636951200000|2021-11-15 04:40:00|12540.2|12538.1|12538.8|12537.5|12540.5|12539.1|12538.2|12536.6|160
1636951500000|2021-11-15 04:45:00|12538.9|12537.6|12538.7|12536.6|12539.6|12538|12538|12536.4|101
1636951800000|2021-11-15 04:50:00|12538.6|12536.5|12537.8|12535.7|12538.8|12537.2|12536.9|12535.2|165
1636952100000|2021-11-15 04:55:00|12537.7|12535.6|12538.3|12536.2|12538.3|12536.6|12537|12535.2|123
1636952400000|2021-11-15 05:00:00|12538.2|12536.1|12538.6|12536.5|12539.1|12537.3|12536.8|12534.9|201
1636952700000|2021-11-15 05:05:00|12538.5|12536.4|12536.6|12534.5|12538.5|12536.9|12535.6|12534|180
1636953000000|2021-11-15 05:10:00|12536.7|12534.6|12537.2|12535.1|12537.7|12535.9|12536.2|12534.3|131
1636953300000|2021-11-15 05:15:00|12537.1|12535|12536.5|12534.4|12537.5|12535.5|12535.7|12534|141
1636953600000|2021-11-15 05:20:00|12536.6|12534.5|12537|12534.9|12537.2|12535.4|12536|12534.2|115
1636953900000|2021-11-15 05:25:00|12537.1|12535|12536.4|12534.3|12537.7|12536|12536.3|12534.2|117
1636954200000|2021-11-15 05:30:00|12536.3|12534.2|12534.8|12532.7|12536.3|12534.2|12533.1|12531.2|248
1636954500000|2021-11-15 05:35:00|12534.2|12532.9|12534.6|12533.3|12535.5|12533.9|12534.2|12532.4|170
1636954800000|2021-11-15 05:40:00|12534.5|12533.2|12534.6|12532.5|12535.4|12533.4|12533.4|12531.6|193
1636955100000|2021-11-15 05:45:00|12534.2|12532.1|12532.6|12530.5|12534.6|12532.8|12532|12530.2|109
1636955400000|2021-11-15 05:50:00|12532.5|12530.4|12531.6|12530.3|12533.1|12531.3|12531.3|12529.5|132
1636955700000|2021-11-15 05:55:00|12531.5|12530.2|12531.7|12529.6|12532.1|12530.4|12529.4|12527.6|237
1636956000000|2021-11-15 06:00:00|12531.6|12529.5|12531.5|12529.4|12532.3|12530.7|12530|12528.1|243
1636956300000|2021-11-15 06:05:00|12531.4|12529.3|12532.6|12530.5|12532.8|12531.2|12531.2|12529.3|168
1636956600000|2021-11-15 06:10:00|12532.7|12530.6|12534.6|12532.5|12534.6|12532.9|12532.6|12530.5|183
1636956900000|2021-11-15 06:15:00|12534.5|12532.4|12534.4|12532.3|12534.8|12533|12533.4|12531.6|163
1636957200000|2021-11-15 06:20:00|12534.3|12532.2|12534.9|12532.8|12535.2|12533.5|12533.6|12531.7|116
1636957500000|2021-11-15 06:25:00|12534.7|12532.6|12532.1|12530.8|12535|12533.2|12531.9|12530.2|133
1636957800000|2021-11-15 06:30:00|12532.6|12530.5|12533.9|12531.8|12534.6|12532.8|12531.8|12530.1|147
1636958100000|2021-11-15 06:35:00|12534|12531.9|12535.8|12533.7|12536|12534.2|12533.3|12531.4|180
1636958400000|2021-11-15 06:40:00|12535.9|12533.8|12535.6|12533.5|12537.2|12535.3|12535.2|12533.5|195
1636958700000|2021-11-15 06:45:00|12535.7|12533.6|12535.4|12534.1|12536.6|12534.7|12535|12533.3|193
1636959000000|2021-11-15 06:50:00|12535.8|12533.7|12535.9|12533.8|12536.1|12534.4|12534|12532.3|124
1636959300000|2021-11-15 06:55:00|12535.8|12533.7|12535.9|12533.8|12537.6|12536|12535.1|12533.3|276
1636959600000|2021-11-15 07:00:00|12535.7|12533.6|12533.7|12532.4|12536.7|12534.6|12533.3|12532|287
1636959900000|2021-11-15 07:05:00|12533.8|12532.5|12529.4|12527.3|12534.3|12532.5|12528.1|12526.6|480
1636960200000|2021-11-15 07:10:00|12529.6|12527.5|12527.1|12525.8|12530.6|12528.8|12525.3|12523.6|395
1636960500000|2021-11-15 07:15:00|12527|12525.7|12531.6|12529.5|12531.6|12529.9|12526.9|12525.3|257
1636960800000|2021-11-15 07:20:00|12531.5|12529.4|12527.9|12526.6|12531.5|12529.7|12527.8|12526.1|237
1636961100000|2021-11-15 07:25:00|12528.3|12526.2|12529.1|12527.8|12532.9|12531.4|12527.8|12526.2|279
1636961400000|2021-11-15 07:30:00|12529.5|12527.4|12531.4|12530.1|12532.3|12530.5|12528.7|12527.3|314
1636961700000|2021-11-15 07:35:00|12531.7|12529.6|12530.2|12528.9|12531.9|12530.2|12529.4|12527.5|261
1636962000000|2021-11-15 07:40:00|12530.1|12528.8|12530.6|12528.5|12531.8|12530|12530|12528.3|247
1636962300000|2021-11-15 07:45:00|12530.1|12528.8|12528.5|12527.2|12530.5|12528.9|12527.8|12526|221
1636962600000|2021-11-15 07:50:00|12528.4|12527.1|12526.7|12525.4|12529.9|12527.8|12526.3|12524.9|253
1636962900000|2021-11-15 07:55:00|12526.6|12525.3|12527|12525.7|12528.9|12527.1|12526.1|12524.4|299
1636963200000|2021-11-15 08:00:00|12526.9|12525.6|12531.3|12530|12534.2|12532.7|12526.9|12525.6|587
1636963500000|2021-11-15 08:05:00|12531.2|12529.9|12534.3|12532.2|12536|12534.2|12531.2|12529.9|462
1636963800000|2021-11-15 08:10:00|12534.4|12532.3|12532.7|12530.6|12536.9|12535.1|12531.7|12530|365
1636964100000|2021-11-15 08:15:00|12532.6|12530.5|12534.4|12532.3|12535.8|12534.2|12532.2|12530.5|365
1636964400000|2021-11-15 08:20:00|12534.5|12532.4|12531.1|12529|12536.9|12535.1|12530.3|12528.4|353
1636964700000|2021-11-15 08:25:00|12530.7|12529.4|12531|12528.9|12532.6|12530.9|12529.4|12527.5|384
1636965000000|2021-11-15 08:30:00|12530.9|12528.8|12532.5|12531.2|12533|12531.3|12527.8|12526.2|425
1636965300000|2021-11-15 08:35:00|12532.7|12531.4|12534.2|12532.1|12535.5|12533.9|12532.5|12530.9|308
1636965600000|2021-11-15 08:40:00|12534.1|12532|12538.1|12536.8|12538.6|12537.1|12533.4|12531.6|452
1636965900000|2021-11-15 08:45:00|12538.2|12536.9|12536.2|12534.1|12538.7|12536.9|12533.9|12532.4|411
1636966200000|2021-11-15 08:50:00|12536.1|12534|12531.8|12530.5|12536.1|12534|12531.4|12529.7|385
1636966500000|2021-11-15 08:55:00|12531.7|12530.4|12530.7|12529.4|12533.5|12531.7|12529.4|12527.6|456
1636966800000|2021-11-15 09:00:00|12530.8|12529.5|12530.7|12528.6|12533.8|12532.1|12530.4|12528.5|390
1636967100000|2021-11-15 09:05:00|12530.6|12528.5|12530.3|12529|12531.7|12530.4|12528.5|12526.8|316
1636967400000|2021-11-15 09:10:00|12530.4|12529.1|12532.3|12530.2|12532.3|12530.8|12529.4|12527.6|325
1636967700000|2021-11-15 09:15:00|12532.9|12531.6|12533.4|12532.1|12535.3|12534|12531.7|12529.9|378
1636968000000|2021-11-15 09:20:00|12533.5|12532.2|12535.8|12534.5|12536.7|12535.3|12533.4|12531.8|335
1636968300000|2021-11-15 09:25:00|12535.3|12534|12532.6|12531.3|12536.2|12534.9|12532.3|12531|320
1636968600000|2021-11-15 09:30:00|12532.5|12531.2|12532.1|12530.8|12534.9|12533.4|12531|12529.3|555
1636968900000|2021-11-15 09:35:00|12532|12530.7|12529.7|12528.4|12533.4|12531.7|12529|12527.6|327
1636969200000|2021-11-15 09:40:00|12529.8|12528.5|12526.1|12524.8|12530.4|12528.9|12526.1|12524.8|276
1636969500000|2021-11-15 09:45:00|12525.9|12524.6|12532.6|12530.5|12532.7|12530.9|12525.7|12524.3|295
1636969800000|2021-11-15 09:50:00|12532.4|12531.1|12532|12530.7|12533|12531.3|12530.2|12528.5|292
1636970100000|2021-11-15 09:55:00|12531.9|12530.6|12530.5|12529.2|12533.7|12532|12528.6|12526.9|417
1636970400000|2021-11-15 10:00:00|12530.4|12529.1|12530.8|12529.5|12531.2|12529.7|12529.3|12527.7|324
1636970700000|2021-11-15 10:05:00|12530.7|12529.4|12531.2|12529.9|12532.3|12530.7|12528.5|12526.8|410
1636971000000|2021-11-15 10:10:00|12531.3|12530|12530.8|12528.7|12532.8|12531.2|12530.4|12528.6|365
1636971300000|2021-11-15 10:15:00|12530.7|12528.6|12531.9|12530.6|12533.8|12532.3|12529.8|12528.5|218
1636971600000|2021-11-15 10:20:00|12532|12530.7|12529.8|12527.7|12533|12531.4|12528.9|12527.4|211
1636971900000|2021-11-15 10:25:00|12529.4|12528.1|12529.9|12528.6|12530.9|12529.1|12529.2|12527.5|243
1636972200000|2021-11-15 10:30:00|12530|12528.7|12526.2|12524.9|12530|12528.7|12526|12524.3|283
1636972500000|2021-11-15 10:35:00|12526.3|12525|12525.7|12524.4|12527.1|12525.8|12524.7|12523.4|260
1636972800000|2021-11-15 10:40:00|12525.6|12524.3|12526.3|12525|12528.2|12526.5|12525.1|12523.3|325
1636973100000|2021-11-15 10:45:00|12526.4|12525.1|12522.4|12521.1|12527.3|12526|12522.1|12520.5|400
1636973400000|2021-11-15 10:50:00|12522.4|12521.1|12525.5|12523.4|12527.4|12525.9|12522.3|12520.9|287
1636973700000|2021-11-15 10:55:00|12525.6|12523.5|12524.1|12522|12525.7|12524.1|12523.5|12521.9|365
1636974000000|2021-11-15 11:00:00|12523.9|12522.6|12525.5|12524.2|12526.4|12524.9|12523|12521.3|389
1636974300000|2021-11-15 11:05:00|12525.6|12524.3|12526.3|12525|12526.8|12525.4|12524.5|12523|307
1636974600000|2021-11-15 11:10:00|12526.4|12525.1|12525.6|12524.3|12527.6|12526|12524.8|12523.2|298
1636974900000|2021-11-15 11:15:00|12525.4|12524.1|12524.5|12522.4|12527.5|12525.8|12521.5|12519.8|340
1636975200000|2021-11-15 11:20:00|12524.6|12522.5|12525.9|12523.8|12527.7|12525.8|12524.1|12522.4|278
1636975500000|2021-11-15 11:25:00|12526|12524.7|12529.8|12528.5|12530.2|12528.7|12524.8|12523.1|241
1636975800000|2021-11-15 11:30:00|12530.2|12528.1|12528.3|12526.2|12530.6|12529|12527|12525.3|350
1636976100000|2021-11-15 11:35:00|12528.1|12526.8|12526.8|12524.7|12529.7|12528.1|12526.3|12524.6|235
1636976400000|2021-11-15 11:40:00|12526.4|12525.1|12527.7|12526.4|12529.4|12528.1|12525.6|12523.9|280
1636976700000|2021-11-15 11:45:00|12527.6|12526.3|12527|12525.7|12528.2|12526.9|12524.9|12523.6|307
1636977000000|2021-11-15 11:50:00|12527.1|12525.8|12524.2|12522.9|12527.6|12526|12522.9|12521.3|269
1636977300000|2021-11-15 11:55:00|12524.1|12522.8|12525.6|12524.3|12527.4|12525.8|12523.1|12521.4|332
1636977600000|2021-11-15 12:00:00|12526|12523.9|12524.7|12523.4|12526.1|12524.8|12522|12520.7|278
1636977900000|2021-11-15 12:05:00|12524|12522.7|12525.6|12524.3|12526.7|12525.1|12523.8|12522.1|254
1636978200000|2021-11-15 12:10:00|12525.7|12524.4|12525.4|12524.1|12526.7|12525|12524.2|12522.9|224
1636978500000|2021-11-15 12:15:00|12524.8|12523.5|12523.7|12522.4|12525.6|12524.3|12523|12521.5|288
1636978800000|2021-11-15 12:20:00|12523.8|12522.5|12529.2|12527.1|12530.1|12528.4|12523.8|12522.2|327
1636979100000|2021-11-15 12:25:00|12529.1|12527|12529.2|12527.1|12530.3|12528.6|12528.3|12526.5|264
1636979400000|2021-11-15 12:30:00|12529.3|12527.2|12528.8|12527.5|12531.3|12529.9|12528.7|12527.2|263
1636979700000|2021-11-15 12:35:00|12528.7|12527.4|12531.4|12530.1|12532|12530.3|12528.7|12527.4|235
1636980000000|2021-11-15 12:40:00|12531.5|12530.2|12528|12526.7|12531.6|12530.2|12527.8|12526.5|209
1636980300000|2021-11-15 12:45:00|12527.9|12526.6|12530.3|12529|12531.2|12529.5|12527.8|12526.5|250
1636980600000|2021-11-15 12:50:00|12530.4|12529.1|12528.8|12527.5|12531.8|12530.5|12527.7|12526.2|236
1636980900000|2021-11-15 12:55:00|12529.1|12527.8|12531.1|12529.8|12531.9|12530.6|12529.1|12527.6|325
1636981200000|2021-11-15 13:00:00|12531.2|12529.9|12530.7|12529.4|12532.4|12530.7|12529.4|12527.6|466
1636981500000|2021-11-15 13:05:00|12530.9|12529.6|12530.3|12529|12532.2|12530.5|12530.1|12528.6|350
1636981800000|2021-11-15 13:10:00|12530.2|12528.9|12528.5|12526.4|12531.6|12529.8|12526.3|12525|333
1636982100000|2021-11-15 13:15:00|12528|12526.7|12527.3|12526|12528.3|12526.7|12523.1|12521.8|334
1636982400000|2021-11-15 13:20:00|12527.4|12526.1|12523.2|12521.9|12528.6|12527|12522.8|12521.5|425
1636982700000|2021-11-15 13:25:00|12523.3|12522|12529.6|12527.5|12529.6|12527.5|12523.2|12521.9|376
1636983000000|2021-11-15 13:30:00|12529.5|12527.4|12531.2|12529.9|12532.9|12531.6|12528.3|12526.2|409
1636983300000|2021-11-15 13:35:00|12531.1|12529.8|12528.1|12526.8|12531.1|12529.8|12527.2|12525.5|387
1636983600000|2021-11-15 13:40:00|12528|12526.7|12526.6|12525.3|12530.7|12529.1|12524.7|12523.3|394
1636983900000|2021-11-15 13:45:00|12526.7|12525.4|12528.5|12526.4|12529.6|12528.2|12525.6|12523.8|417
1636984200000|2021-11-15 13:50:00|12528.6|12526.5|12528.1|12526|12528.6|12526.9|12525.2|12523.9|341
1636984500000|2021-11-15 13:55:00|12527.4|12526.1|12529|12527.7|12529.2|12527.9|12525.9|12524.6|357
1636984800000|2021-11-15 14:00:00|12528.9|12527.6|12526.4|12525.1|12529.9|12528.6|12526.3|12524.7|485
1636985100000|2021-11-15 14:05:00|12526.5|12525.2|12529.4|12527.3|12532.1|12530.8|12525.6|12523.9|540
1636985400000|2021-11-15 14:10:00|12529.5|12527.4|12527.9|12526.6|12532.7|12531|12526.2|12524.6|571
1636985700000|2021-11-15 14:15:00|12528|12526.7|12530.6|12528.5|12530.9|12529.2|12526|12524.3|469
1636986000000|2021-11-15 14:20:00|12530.5|12528.4|12517.4|12515.3|12531.3|12529.6|12514.7|12512.6|601
1636986300000|2021-11-15 14:25:00|12517.5|12515.4|12510.8|12508.7|12517.5|12515.7|12509.7|12507.9|539
1636986600000|2021-11-15 14:30:00|12510.9|12508.8|12515.3|12514|12515.3|12514|12508.9|12507.3|846
1636986900000|2021-11-15 14:35:00|12515.2|12513.9|12519|12517.7|12522.2|12520.5|12514.7|12513.1|857
1636987200000|2021-11-15 14:40:00|12518.9|12517.6|12521.3|12519.2|12521.6|12519.9|12517|12515.4|655
1636987500000|2021-11-15 14:45:00|12521.2|12519.1|12520.9|12518.8|12521.8|12520.1|12518.7|12516.6|658
1636987800000|2021-11-15 14:50:00|12521|12518.9|12518.8|12517.5|12525.7|12524|12518.7|12516.9|768
1636988100000|2021-11-15 14:55:00|12518.7|12517.4|12524.2|12522.9|12525.9|12524.6|12517.1|12515.8|628
1636988400000|2021-11-15 15:00:00|12524.1|12522.8|12519.2|12517.1|12525.1|12523.8|12518.7|12516.9|659
1636988700000|2021-11-15 15:05:00|12518.9|12517.6|12513.2|12511.9|12523.9|12522.3|12509.7|12507.9|747
1636989000000|2021-11-15 15:10:00|12513.1|12511.8|12506.8|12504.7|12513.3|12512|12502.4|12500.9|694
1636989300000|2021-11-15 15:15:00|12505.9|12504.6|12511.3|12509.2|12512.3|12510.5|12504.5|12503|860
1636989600000|2021-11-15 15:20:00|12511.4|12509.3|12506.3|12505|12511.4|12509.6|12505.1|12503.5|771
1636989900000|2021-11-15 15:25:00|12506.2|12504.9|12508|12506.7|12508.6|12507|12503.1|12501.5|665
1636990200000|2021-11-15 15:30:00|12507.9|12506.6|12515.5|12514.2|12516.2|12514.3|12507.7|12506|801
1636990500000|2021-11-15 15:35:00|12515.4|12514.1|12516.4|12514.3|12516.4|12514.4|12510.4|12509|782
1636990800000|2021-11-15 15:40:00|12515.9|12514.6|12516|12514.7|12520.3|12518.5|12515.4|12513.7|664
1636991100000|2021-11-15 15:45:00|12516.3|12515|12517.6|12516.3|12521.1|12519|12515.9|12514.6|639
1636991400000|2021-11-15 15:50:00|12517.8|12516.5|12520.5|12519.2|12522.4|12520.8|12515.3|12513.6|642
1636991700000|2021-11-15 15:55:00|12520.4|12519.1|12524.1|12522|12524.8|12523.5|12520.3|12519|827
1636992000000|2021-11-15 16:00:00|12523.7|12522.4|12527.3|12525.2|12528.6|12527.1|12523|12521.5|772
1636992300000|2021-11-15 16:05:00|12527.8|12525.7|12522.8|12520.7|12528.1|12526.3|12520.4|12518.5|588
1636992600000|2021-11-15 16:10:00|12522.7|12520.6|12523|12520.9|12523|12521|12519.5|12517.8|487
1636992900000|2021-11-15 16:15:00|12523.1|12521|12516.5|12515.2|12523.9|12522.3|12516.5|12515|537
1636993200000|2021-11-15 16:20:00|12516.7|12515.4|12515.4|12513.3|12518.5|12516.8|12514|12512.4|505
1636993500000|2021-11-15 16:25:00|12515.5|12513.4|12518.6|12516.5|12518.6|12516.5|12513.9|12512.3|478
1636993800000|2021-11-15 16:30:00|12518.1|12516.8|12516.4|12515.1|12520.7|12519.2|12516.3|12514.6|509
1636994100000|2021-11-15 16:35:00|12516.5|12514.3|12517.5|12516.2|12518|12516.3|12514.5|12512.9|672
1636994400000|2021-11-15 16:40:00|12517.4|12516.1|12523.5|12521.4|12523.5|12521.4|12517.1|12515.4|732
1636994700000|2021-11-15 16:45:00|12523.6|12521.5|12523.4|12522.1|12525.1|12523.3|12520.6|12518.9|702
1636995000000|2021-11-15 16:50:00|12523.2|12521.9|12522.2|12520.1|12526.4|12524.7|12521.5|12519.9|635
1636995300000|2021-11-15 16:55:00|12522.1|12520|12516.5|12514.4|12523.7|12522.1|12516.1|12514.3|609
1636995600000|2021-11-15 17:00:00|12516.4|12514.3|12516.4|12515.1|12518.2|12516.6|12515.9|12514.3|416
1636995900000|2021-11-15 17:05:00|12516.9|12514.8|12519.5|12518.2|12520.3|12518.7|12516.2|12514.6|399
1636996200000|2021-11-15 17:10:00|12519.4|12518.1|12519.5|12518.2|12520.9|12519.2|12516.5|12514.9|526
1636996500000|2021-11-15 17:15:00|12519.4|12518.1|12523|12521.7|12523.8|12522.5|12519.2|12517.5|434
1636996800000|2021-11-15 17:20:00|12522.9|12521.6|12530.9|12528.8|12531.3|12529.2|12522.1|12520.6|596
1636997100000|2021-11-15 17:25:00|12531.3|12529.2|12531.3|12529.2|12534.4|12532.6|12528.7|12526.6|733
1636997400000|2021-11-15 17:30:00|12530.8|12529.5|12523.4|12522.1|12531.2|12529.5|12523.2|12521.6|550
1636997700000|2021-11-15 17:35:00|12523.5|12522.2|12523.5|12521.4|12524.9|12523.3|12521.2|12519.6|477
1636998000000|2021-11-15 17:40:00|12523.6|12521.5|12524.1|12522|12525.7|12523.9|12521.1|12519.4|502
1636998300000|2021-11-15 17:45:00|12524|12521.9|12523.9|12522.6|12527.1|12525.1|12522.8|12520.8|470
1636998600000|2021-11-15 17:50:00|12523.7|12522.4|12524.3|12523|12526.3|12524.6|12522.7|12521.3|463
1636998900000|2021-11-15 17:55:00|12524.4|12523.1|12525|12523.7|12528.1|12526.5|12523.6|12522.2|471
1636999200000|2021-11-15 18:00:00|12525.3|12524|12522.6|12521.3|12525.8|12524.1|12521.7|12520.4|428
1636999500000|2021-11-15 18:05:00|12522.7|12521.4|12525.5|12524.2|12525.8|12524.2|12522.1|12520.5|402
1636999800000|2021-11-15 18:10:00|12525.4|12524.1|12520.2|12518.9|12525.5|12524.2|12520.1|12518.8|335
1637000100000|2021-11-15 18:15:00|12520.1|12518.8|12518.9|12517.6|12520.6|12519.2|12516.8|12515.1|421
1637000400000|2021-11-15 18:20:00|12519.4|12517.3|12516.3|12515|12523.1|12521.7|12516.3|12514.6|461
1637000700000|2021-11-15 18:25:00|12516.4|12515.1|12511.7|12510.4|12517|12515.4|12511.4|12509.9|453
1637001000000|2021-11-15 18:30:00|12511.6|12510.3|12512.7|12511.4|12514|12512.2|12510.6|12509|428
1637001300000|2021-11-15 18:35:00|12512.6|12511.3|12517.4|12516.1|12518.1|12516.4|12512.4|12510.7|451
1637001600000|2021-11-15 18:40:00|12517.3|12516|12518.4|12516.3|12520.1|12518.6|12516.8|12515.4|444
1637001900000|2021-11-15 18:45:00|12517.6|12516|12517.2|12515.9|12518.2|12516.2|12516.3|12514.7|280
1637002200000|2021-11-15 18:50:00|12517.3|12516|12515.7|12514.4|12517.3|12516|12514.6|12513.3|394
1637002500000|2021-11-15 18:55:00|12515.6|12514.3|12515.2|12513.9|12516.7|12515.2|12514.6|12513.3|328
1637002800000|2021-11-15 19:00:00|12514.9|12513.6|12514.4|12512.3|12515.3|12513.7|12510.7|12509.2|427
1637003100000|2021-11-15 19:05:00|12514|12512.7|12510.4|12509.1|12514.4|12513.1|12510|12508.7|321
1637003400000|2021-11-15 19:10:00|12510.3|12509|12510.9|12509.6|12511.2|12509.8|12509.7|12508.2|251
1637003700000|2021-11-15 19:15:00|12510.8|12509.5|12512.5|12511.2|12515.1|12513.8|12510.8|12509.5|350
1637004000000|2021-11-15 19:20:00|12512.4|12511.1|12513.2|12511.9|12513.5|12512.2|12512.2|12510.6|308
1637004300000|2021-11-15 19:25:00|12513.1|12511.8|12508.5|12507.2|12514.1|12512.8|12508.4|12507.1|384
1637004600000|2021-11-15 19:30:00|12508.6|12507.3|12509.8|12508.5|12511.4|12510.1|12506.9|12505.4|347
1637004900000|2021-11-15 19:35:00|12509.9|12508.6|12511.2|12509.9|12511.9|12510.6|12509.3|12507.9|275
1637005200000|2021-11-15 19:40:00|12511.3|12510|12507.7|12506.4|12511.9|12510.6|12507.1|12505.4|309
1637005500000|2021-11-15 19:45:00|12507.6|12506.3|12506.5|12505.2|12508.5|12507.2|12506.2|12504.9|241
1637005800000|2021-11-15 19:50:00|12506.4|12505.1|12507.5|12506.2|12507.8|12506.3|12505.4|12504.1|346
1637006100000|2021-11-15 19:55:00|12507.4|12506.1|12512.9|12511.6|12513|12511.7|12506.3|12505|518
1637006400000|2021-11-15 20:00:00|12512.8|12511.5|12512.3|12510.2|12513.1|12511.8|12509.1|12507.8|386
1637006700000|2021-11-15 20:05:00|12512.4|12510.3|12510.8|12509.5|12512.5|12510.9|12509.2|12507.7|325
1637007000000|2021-11-15 20:10:00|12511|12509.7|12508.7|12506.6|12511.6|12510|12508.2|12506.5|213
1637007300000|2021-11-15 20:15:00|12508.3|12507|12507.6|12506.3|12509|12507.7|12505.8|12504.5|356
1637007600000|2021-11-15 20:20:00|12507.5|12506.2|12510.3|12509|12510.3|12509|12505.9|12504.6|271
1637007900000|2021-11-15 20:25:00|12510.2|12508.9|12514.8|12513.5|12516.2|12514.3|12510.2|12508.7|346
1637008200000|2021-11-15 20:30:00|12514.7|12513.4|12517.9|12516.6|12518.3|12516.7|12514.5|12512.8|262
1637008500000|2021-11-15 20:35:00|12517.8|12516.5|12516.7|12515.4|12521|12519.7|12516.4|12514.6|394
1637008800000|2021-11-15 20:40:00|12516.6|12515.3|12515|12513.7|12518.3|12516.6|12512.9|12511.6|335
1637009100000|2021-11-15 20:45:00|12515.1|12513.8|12514.7|12513.4|12515.6|12514.2|12512.3|12511|288
1637009400000|2021-11-15 20:50:00|12515|12513.7|12517|12515.7|12518|12516.7|12514.7|12513.4|374
1637009700000|2021-11-15 20:55:00|12517.1|12515.8|12516.6|12515.3|12521.8|12520.5|12515.8|12514.5|537
1637010000000|2021-11-15 21:00:00|12516.7|12515.4|12517.2|12515.1|12517.5|12515.8|12514.5|12512.9|390
1637010300000|2021-11-15 21:05:00|12517.1|12515|12513.7|12512.4|12517.4|12515.8|12513.4|12511.6|362
1637010600000|2021-11-15 21:10:00|12513.9|12512.6|12520.5|12518.4|12520.6|12518.8|12513.9|12512.3|284
1637010900000|2021-11-15 21:15:00|12520.6|12518.5|12516.7|12515.4|12520.9|12519.5|12516.7|12515|175
1637011200000|2021-11-15 21:20:00|12516.8|12514.7|12515|12513.7|12516.9|12515.1|12514.9|12513.1|135
1637011500000|2021-11-15 21:25:00|12514.9|12513.6|12515.1|12513.8|12516.3|12514.9|12514.7|12512.9|163
1637011800000|2021-11-15 21:30:00|12515.2|12513.9|12515|12512.9|12515.7|12514|12514.3|12512.4|161
1637012100000|2021-11-15 21:35:00|12514.9|12512.8|12513.6|12512.3|12515|12513.1|12513.5|12511.7|85
1637012400000|2021-11-15 21:40:00|12513.7|12512.4|12511.5|12509.4|12513.9|12512.4|12511|12509.3|190
1637012700000|2021-11-15 21:45:00|12511.6|12509.5|12511.3|12509.2|12511.9|12509.9|12510.3|12508.5|175
1637013000000|2021-11-15 21:50:00|12511.4|12509.3|12510.8|12508.7|12511.7|12509.6|12510.5|12508.4|194
1637013300000|2021-11-15 21:55:00|12510.5|12509.2|12518.8|12511.8|12519.7|12512.7|12510.5|12508.6|291
1637013600000|2021-11-15 22:00:00|12519|12512|12520.1|12513.1|12520.3|12513.3|12518.9|12511.9|16
1637013900000|2021-11-15 22:05:00|12520|12513|12519|12512|12520|12513|12516.3|12509.3|67
1637014200000|2021-11-15 22:10:00|12518.6|12511.6|12518.1|12511.1|12521.1|12514.1|12517.8|12510.8|126
1637014500000|2021-11-15 22:15:00|12518|12511|12520.5|12513.5|12522.2|12515.2|12517.4|12510.4|168
1637014800000|2021-11-15 22:20:00|12519.9|12512.9|12522.7|12515.7|12526.5|12519.5|12516.5|12509.5|207
1637015100000|2021-11-15 22:25:00|12522.6|12515.6|12522.1|12515.1|12525|12518|12512.7|12505.7|1035
1637015400000|2021-11-15 22:30:00|12522.4|12515.4|12519.7|12512.7|12522.7|12515.7|12514.4|12507.4|340
1637015700000|2021-11-15 22:35:00|12519.6|12512.6|12516.6|12509.6|12519.9|12512.9|12513.5|12506.5|271
1637016000000|2021-11-15 22:40:00|12516.2|12509.2|12519.6|12512.6|12520.8|12513.8|12515.1|12508.1|246
1637016300000|2021-11-15 22:45:00|12519.8|12512.8|12519.1|12512.1|12521|12514.3|12514.4|12507.4|545
1637016600000|2021-11-15 22:50:00|12518.7|12511.7|12517.7|12510.7|12519.5|12512.9|12513.8|12506.8|506
1637016900000|2021-11-15 22:55:00|12517.6|12510.6|12517|12510|12519.1|12512.1|12514.8|12507.8|355
1637017200000|2021-11-15 23:00:00|12517.2|12510.2|12508|12505.9|12518|12511.6|12507.8|12505.4|598
1637017500000|2021-11-15 23:05:00|12508.4|12506.1|12507.7|12505.6|12509.1|12506.7|12507.4|12505.1|247
1637017800000|2021-11-15 23:10:00|12507.9|12505.8|12508.6|12506.5|12509|12506.9|12507.4|12505.3|220
1637018100000|2021-11-15 23:15:00|12508.9|12506.6|12509.9|12507.8|12510.3|12508.4|12508.7|12506.6|116
1637018400000|2021-11-15 23:20:00|12509.8|12507.7|12511.1|12509|12511.3|12509.2|12509.6|12507.5|112
1637018700000|2021-11-15 23:25:00|12511|12508.9|12511.2|12509.1|12511.4|12509.3|12510.9|12508.8|87
1637019000000|2021-11-15 23:30:00|12511.1|12509|12510.9|12508.8|12511.4|12509.3|12510.3|12508.2|109
1637019300000|2021-11-15 23:35:00|12510.8|12508.7|12513.1|12511|12513.2|12511.5|12510.7|12508.6|108
1637019600000|2021-11-15 23:40:00|12513.2|12511.1|12514.4|12512.3|12514.6|12512.9|12512.9|12510.8|118
1637019900000|2021-11-15 23:45:00|12514.3|12512.2|12515.2|12513.1|12515.3|12513.2|12513.5|12511.4|93
1637020200000|2021-11-15 23:50:00|12515.1|12513|12516|12513.9|12516.3|12514.7|12514.6|12512.8|127
1637020500000|2021-11-15 23:55:00|12515.9|12513.8|12516.2|12514.1|12516.3|12514.5|12515|12513.2|115
1637020800000|2021-11-16 00:00:00|12515.8|12514.5|12512.4|12510.3|12515.8|12514.5|12510.9|12508.8|293
1637021100000|2021-11-16 00:05:00|12512.3|12510.2|12514.9|12512.8|12515.2|12513.1|12511.2|12509.5|240
1637021400000|2021-11-16 00:10:00|12515|12512.9|12514.4|12512.3|12516.7|12515|12514.1|12512.3|247
1637021700000|2021-11-16 00:15:00|12514.5|12512.4|12515.2|12513.1|12515.7|12514|12513.3|12511.6|219
1637022000000|2021-11-16 00:20:00|12515.3|12513.2|12516.3|12514.2|12516.6|12514.8|12513.8|12512.3|217
1637022300000|2021-11-16 00:25:00|12515.9|12514.6|12518|12515.9|12518.6|12516.8|12515.9|12514.1|215
1637022600000|2021-11-16 00:30:00|12517.7|12516.4|12516|12514.7|12518.5|12516.8|12515.8|12514.1|178
1637022900000|2021-11-16 00:35:00|12515.9|12514.6|12514.4|12512.3|12516|12514.7|12513.8|12512.1|212
1637023200000|2021-11-16 00:40:00|12514|12512.7|12513.5|12511.4|12515.3|12513.6|12512.7|12510.7|168
1637023500000|2021-11-16 00:45:00|12513.6|12511.5|12512.5|12510.4|12513.6|12511.7|12511.5|12509.7|142
1637023800000|2021-11-16 00:50:00|12512.2|12510.1|12512.5|12510.4|12512.8|12510.8|12508.7|12506.7|330
1637024100000|2021-11-16 00:55:00|12512.4|12510.3|12512.5|12510.4|12512.6|12510.8|12509.4|12507.8|264
1637024400000|2021-11-16 01:00:00|12512.1|12510.8|12515|12512.9|12516.3|12514.4|12509.8|12508|436
1637024700000|2021-11-16 01:05:00|12514.9|12512.8|12509|12507.7|12514.9|12512.8|12508.8|12507.1|361
1637025000000|2021-11-16 01:10:00|12509.1|12507.8|12508.3|12506.2|12509.8|12508.1|12507.9|12505.8|234
1637025300000|2021-11-16 01:15:00|12508.2|12506.1|12507.3|12505.2|12511|12508.9|12506.8|12504.9|295
1637025600000|2021-11-16 01:20:00|12507.4|12505.3|12511.4|12509.3|12511.8|12510.2|12506.9|12505.2|209
1637025900000|2021-11-16 01:25:00|12511.3|12509.2|12509.8|12507.7|12512.1|12510.2|12508.8|12507.1|318
1637026200000|2021-11-16 01:30:00|12509.9|12507.8|12510.2|12508.1|12511.7|12509.8|12508|12506.5|448
1637026500000|2021-11-16 01:35:00|12510.1|12508|12504.7|12502.6|12510.2|12508.1|12504.1|12502.2|293
1637026800000|2021-11-16 01:40:00|12504.8|12502.7|12507.6|12505.5|12507.7|12505.6|12503.7|12501.9|245
1637027100000|2021-11-16 01:45:00|12507.5|12505.4|12503.5|12501.4|12507.7|12505.6|12502.3|12500.3|346
1637027400000|2021-11-16 01:50:00|12503.4|12501.3|12500.3|12498.2|12503.8|12501.9|12499.5|12497.6|339
1637027700000|2021-11-16 01:55:00|12500.2|12498.1|12497.5|12495.4|12500.5|12498.5|12493.6|12491.7|429
1637028000000|2021-11-16 02:00:00|12497.4|12495.3|12495.7|12493.6|12498.4|12496.7|12495.5|12493.4|294
1637028300000|2021-11-16 02:05:00|12495.6|12493.5|12502|12499.9|12502|12500.2|12494.9|12492.8|319
1637028600000|2021-11-16 02:10:00|12502.1|12500|12500.9|12498.8|12503.6|12501.5|12500.5|12498.8|296
1637028900000|2021-11-16 02:15:00|12501.1|12499|12502.6|12500.5|12503.3|12501.2|12500.3|12498.6|272
1637029200000|2021-11-16 02:20:00|12502.5|12500.4|12503.3|12501.2|12503.8|12501.9|12501.5|12499.5|269
1637029500000|2021-11-16 02:25:00|12503.2|12501.1|12503.3|12501.2|12504|12501.9|12502.1|12500|176
1637029800000|2021-11-16 02:30:00|12503.4|12501.3|12500.2|12498.9|12504.3|12502.2|12499.7|12497.7|460
1637030100000|2021-11-16 02:35:00|12500.6|12498.5|12495.3|12493.2|12500.7|12498.6|12494.9|12493.1|405
1637030400000|2021-11-16 02:40:00|12495.4|12493.3|12497.3|12495.2|12497.4|12495.7|12495.3|12493.2|274
1637030700000|2021-11-16 02:45:00|12497.4|12495.3|12499.5|12497.4|12499.8|12497.9|12495.9|12494.2|275
1637031000000|2021-11-16 02:50:00|12499.6|12497.5|12500.5|12498.4|12501.2|12499.4|12498.7|12497.1|329
1637031300000|2021-11-16 02:55:00|12500.4|12498.3|12502.4|12501.1|12503.8|12501.7|12500.3|12498.2|269
1637031600000|2021-11-16 03:00:00|12502.6|12501.3|12502.5|12500.4|12504.2|12502.1|12502.2|12500.3|236
1637031900000|2021-11-16 03:05:00|12502.6|12500.5|12501.8|12499.7|12503.9|12502.4|12501.3|12499.5|213
1637032200000|2021-11-16 03:10:00|12501.7|12499.6|12497.7|12495.6|12501.7|12499.7|12497.3|12495.6|304
1637032500000|2021-11-16 03:15:00|12497.8|12495.7|12497.8|12495.7|12498.9|12497.1|12497|12495|289
1637032800000|2021-11-16 03:20:00|12497.9|12495.8|12501.8|12499.7|12502|12500.1|12497.8|12495.7|174
1637033100000|2021-11-16 03:25:00|12501.9|12499.8|12501.5|12499.4|12502.8|12500.7|12501.2|12499.3|159
1637033400000|2021-11-16 03:30:00|12501.2|12499.1|12502.6|12500.5|12503.2|12501.4|12500.4|12498.7|129
1637033700000|2021-11-16 03:35:00|12502.7|12500.6|12502.4|12500.3|12503.3|12501.2|12501.4|12499.3|165
1637034000000|2021-11-16 03:40:00|12502.5|12500.4|12503|12500.9|12503.8|12501.7|12502.3|12500.2|139
1637034300000|2021-11-16 03:45:00|12503.1|12501|12503.4|12501.3|12504.5|12502.4|12502.4|12500.7|221
1637034600000|2021-11-16 03:50:00|12503.5|12501.4|12502.3|12500.2|12503.5|12501.4|12502.2|12500.1|92
1637034900000|2021-11-16 03:55:00|12502.4|12500.3|12503|12501.7|12503.9|12502.2|12502.3|12500.2|143
1637035200000|2021-11-16 04:00:00|12503.1|12501.8|12503.8|12501.7|12506.2|12504.4|12503.1|12501.1|265
1637035500000|2021-11-16 04:05:00|12503.9|12501.8|12504.8|12503.5|12505.5|12503.5|12503.5|12501.4|142
1637035800000|2021-11-16 04:10:00|12504.9|12503.6|12504.9|12502.8|12506.2|12504.5|12504.8|12502.7|119
1637036100000|2021-11-16 04:15:00|12505|12502.9|12505.9|12503.8|12505.9|12503.8|12504.6|12502.5|91
1637036400000|2021-11-16 04:20:00|12505.5|12504.2|12507.9|12505.8|12509.4|12507.5|12505.1|12503.2|270
1637036700000|2021-11-16 04:25:00|12507.8|12505.7|12509.4|12507.3|12510.3|12508.4|12507.8|12505.7|223
1637037000000|2021-11-16 04:30:00|12509.5|12507.4|12510.3|12508.2|12510.4|12508.6|12508|12506.1|227
1637037300000|2021-11-16 04:35:00|12510.4|12508.3|12509.3|12507.2|12510.4|12508.7|12508.6|12506.5|208
1637037600000|2021-11-16 04:40:00|12509|12507.7|12511|12508.9|12512.2|12510.1|12508.7|12506.6|212
1637037900000|2021-11-16 04:45:00|12511.1|12509|12512.4|12510.3|12512.8|12510.9|12510.6|12508.5|158
1637038200000|2021-11-16 04:50:00|12512.2|12510.1|12513.4|12512.1|12513.9|12512.2|12511.2|12509.9|163
1637038500000|2021-11-16 04:55:00|12513.8|12511.7|12512.2|12510.9|12514.5|12512.8|12511.8|12510.2|217
1637038800000|2021-11-16 05:00:00|12512.3|12511|12510.3|12508.2|12512.9|12511.2|12509.6|12507.9|210
1637039100000|2021-11-16 05:05:00|12510.7|12508.6|12513.7|12511.6|12513.8|12512|12510.3|12508.6|148
1637039400000|2021-11-16 05:10:00|12513.8|12511.7|12514.4|12512.3|12514.7|12513|12512.9|12511.1|116
1637039700000|2021-11-16 05:15:00|12513.9|12512.6|12512.8|12511.5|12514.1|12512.6|12511.7|12510|142
1637040000000|2021-11-16 05:20:00|12512.6|12511.3|12515.5|12513.4|12516.1|12514.4|12512.6|12510.8|220
1637040300000|2021-11-16 05:25:00|12515.4|12513.3|12519.3|12517.2|12519.7|12517.9|12515.4|12513.3|302
1637040600000|2021-11-16 05:30:00|12519.4|12517.3|12519.5|12517.4|12520.1|12518.3|12517.7|12516|250
1637040900000|2021-11-16 05:35:00|12519.6|12517.5|12519.8|12517.7|12520|12518.2|12517.9|12515.9|199
1637041200000|2021-11-16 05:40:00|12519.7|12517.6|12521.1|12519.8|12522.3|12520.5|12519.2|12517.6|189
1637041500000|2021-11-16 05:45:00|12521|12519.7|12522|12519.9|12522.5|12520.4|12519.4|12517.9|195
1637041800000|2021-11-16 05:50:00|12522.1|12520|12522.7|12521.4|12524.2|12522.1|12520.8|12518.7|296
1637042100000|2021-11-16 05:55:00|12522.5|12521.2|12521.6|12519.5|12524|12522.2|12520.3|12518.4|329
1637042400000|2021-11-16 06:00:00|12521.5|12519.4|12521.5|12519.4|12521.8|12519.7|12519.6|12517.8|216
1637042700000|2021-11-16 06:05:00|12521.4|12519.3|12517.9|12515.8|12521.5|12519.4|12517.5|12515.5|215
1637043000000|2021-11-16 06:10:00|12517.8|12515.7|12517.8|12515.7|12519|12517.1|12517.3|12515.6|267
1637043300000|2021-11-16 06:15:00|12517.7|12515.6|12518.6|12516.5|12520.1|12518.4|12516.5|12514.7|226
1637043600000|2021-11-16 06:20:00|12518.5|12516.4|12518|12516.7|12519.4|12517.6|12517.6|12515.5|242
1637043900000|2021-11-16 06:25:00|12518.1|12516.8|12518.4|12516.3|12519.8|12518.2|12516.3|12514.6|202
1637044200000|2021-11-16 06:30:00|12518.3|12516.2|12519.1|12517|12521.2|12519.5|12518.3|12516.2|245
1637044500000|2021-11-16 06:35:00|12519|12516.9|12522.2|12520.9|12522.7|12520.9|12517.9|12516.1|193
1637044800000|2021-11-16 06:40:00|12522.7|12520.6|12520.9|12518.8|12522.7|12520.9|12518.6|12517|213
1637045100000|2021-11-16 06:45:00|12521|12518.9|12520|12517.9|12522.2|12520.6|12519.7|12517.6|272
1637045400000|2021-11-16 06:50:00|12520.2|12518.1|12519.4|12517.3|12520.8|12519.2|12518.7|12517|179
1637045700000|2021-11-16 06:55:00|12519|12517.7|12520.1|12518|12521.1|12519.2|12518.9|12517.2|175
1637046000000|2021-11-16 07:00:00|12520|12517.9|12518.2|12516.9|12521.4|12519.8|12516|12514|612
1637046300000|2021-11-16 07:05:00|12518.7|12516.6|12515.9|12513.8|12519.4|12517.5|12515|12513.3|395
1637046600000|2021-11-16 07:10:00|12516|12513.9|12519.5|12518.2|12521|12519.4|12514.6|12512.9|499
1637046900000|2021-11-16 07:15:00|12519.8|12517.7|12518.7|12517.4|12520.4|12518.8|12517.9|12516.2|441
1637047200000|2021-11-16 07:20:00|12518.8|12517.5|12518.5|12516.4|12521.4|12519.8|12518.1|12516.4|409
1637047500000|2021-11-16 07:25:00|12518.6|12516.5|12520.3|12519|12522.6|12520.8|12518|12516.5|592
1637047800000|2021-11-16 07:30:00|12520.5|12519.2|12520|12518.7|12522.3|12520.6|12519.7|12517.9|504
1637048100000|2021-11-16 07:35:00|12520.1|12518.8|12517.9|12516.6|12522.2|12520.3|12517.5|12515.8|448
1637048400000|2021-11-16 07:40:00|12518.2|12516.1|12521.7|12519.6|12522.4|12520.7|12516.3|12514.9|416
1637048700000|2021-11-16 07:45:00|12521.3|12520|12519.7|12518.4|12521.6|12520|12517.9|12516.2|362
1637049000000|2021-11-16 07:50:00|12520.1|12518|12520.1|12518|12521|12519.4|12518.1|12516.4|354
1637049300000|2021-11-16 07:55:00|12520|12517.9|12516|12513.9|12521.4|12519.6|12515|12513.4|393
1637049600000|2021-11-16 08:00:00|12515.9|12513.8|12518.7|12516.6|12519.1|12517.5|12515.7|12513.6|591
1637049900000|2021-11-16 08:05:00|12518.6|12516.5|12520|12518.7|12523.2|12521.6|12516.8|12515.2|517
1637050200000|2021-11-16 08:10:00|12519.8|12518.5|12520.7|12519.4|12523|12521.4|12519.4|12517.8|499
1637050500000|2021-11-16 08:15:00|12520.6|12519.3|12520.6|12519.3|12521.9|12520.2|12518.7|12516.9|533
1637050800000|2021-11-16 08:20:00|12520.7|12519.4|12523.2|12521.1|12523.8|12522|12520.5|12518.9|360
1637051100000|2021-11-16 08:25:00|12523|12520.9|12519.9|12517.8|12523.1|12521|12518.1|12516.5|384
1637051400000|2021-11-16 08:30:00|12520|12517.9|12521.9|12520.6|12522.2|12520.6|12517.2|12515.5|401
1637051700000|2021-11-16 08:35:00|12521.8|12520.5|12524.2|12522.9|12524.2|12522.9|12519.5|12518.2|479
1637052000000|2021-11-16 08:40:00|12524.5|12522.4|12524.9|12522.8|12525.1|12523.8|12521.4|12519.6|416
1637052300000|2021-11-16 08:45:00|12525.1|12523|12523.8|12521.7|12525.2|12523.5|12522|12520.4|384
1637052600000|2021-11-16 08:50:00|12523.6|12522.3|12521.9|12520.6|12524.9|12523.2|12521|12519.4|355
1637052900000|2021-11-16 08:55:00|12522|12520.7|12522.6|12520.5|12522.9|12520.8|12516.5|12514.8|472
1637053200000|2021-11-16 09:00:00|12522.7|12520.6|12526.8|12524.7|12526.9|12525.1|12521.1|12519|419
1637053500000|2021-11-16 09:05:00|12526.7|12524.6|12528.6|12526.5|12528.8|12526.9|12522.4|12520.6|513
1637053800000|2021-11-16 09:10:00|12528.7|12526.6|12527.2|12525.1|12529.4|12527.7|12525.2|12523.3|332
1637054100000|2021-11-16 09:15:00|12527.1|12525|12529.6|12527.5|12530.4|12528.3|12526.4|12524.8|359
1637054400000|2021-11-16 09:20:00|12529.5|12527.4|12533.4|12532.1|12535|12533.2|12529.4|12527.4|419
1637054700000|2021-11-16 09:25:00|12533.5|12532.2|12532.4|12531.1|12536.4|12534.6|12531.6|12529.8|482
1637055000000|2021-11-16 09:30:00|12532.8|12531.5|12531.3|12529.2|12533.8|12532.1|12530.4|12528.3|430
1637055300000|2021-11-16 09:35:00|12531.4|12529.3|12533.8|12532.5|12534.5|12532.6|12530.9|12529.2|472
1637055600000|2021-11-16 09:40:00|12533.6|12532.3|12529.5|12527.4|12533.9|12532.5|12529.2|12527.1|422
1637055900000|2021-11-16 09:45:00|12529.6|12527.5|12530.4|12528.3|12531.2|12529.5|12529|12527|352
1637056200000|2021-11-16 09:50:00|12530.5|12528.4|12529.4|12527.3|12531.1|12529.5|12528.3|12526.4|326
1637056500000|2021-11-16 09:55:00|12529.5|12527.4|12528.1|12526|12530|12528.1|12527.4|12525.6|260
1637056800000|2021-11-16 10:00:00|12528.2|12526.1|12529.7|12527.6|12530.5|12528.7|12528|12525.9|286
1637057100000|2021-11-16 10:05:00|12529.6|12527.5|12529.6|12527.5|12530.5|12529.1|12528.2|12526.6|238
1637057400000|2021-11-16 10:10:00|12529.7|12527.6|12530.5|12529.2|12531|12529.3|12528|12526.4|215
1637057700000|2021-11-16 10:15:00|12530.6|12529.3|12531.3|12530|12532|12530.1|12529.7|12528|327
1637058000000|2021-11-16 10:20:00|12531.5|12530.2|12531.2|12529.1|12532.8|12531.5|12529|12527.7|362
1637058300000|2021-11-16 10:25:00|12531.1|12529|12529.6|12527.5|12531.1|12529.6|12528.1|12526.6|332
1637058600000|2021-11-16 10:30:00|12529.7|12527.6|12530.8|12529.5|12531.5|12529.7|12527.5|12526.2|289
1637058900000|2021-11-16 10:35:00|12530.7|12529.4|12531|12529.7|12532.1|12530.6|12528.9|12527.3|295
1637059200000|2021-11-16 10:40:00|12530.9|12529.6|12531.3|12530|12532.5|12530.8|12530.2|12528.8|343
1637059500000|2021-11-16 10:45:00|12531.2|12529.9|12531.4|12529.3|12532.4|12530.8|12530.4|12529|265
1637059800000|2021-11-16 10:50:00|12531.3|12529.2|12532.7|12530.6|12533.6|12531.8|12530.2|12528.2|319
1637060100000|2021-11-16 10:55:00|12532.6|12530.5|12531.3|12530|12534.2|12532.7|12531.3|12529.7|323
1637060400000|2021-11-16 11:00:00|12531.4|12530.1|12534.3|12533|12534.7|12533.3|12530.8|12529.1|301
1637060700000|2021-11-16 11:05:00|12534.2|12532.9|12534.4|12532.3|12534.6|12533.1|12532|12530.7|217
1637061000000|2021-11-16 11:10:00|12534.3|12532.2|12534|12532.7|12534.8|12533.2|12532|12530.5|229
1637061300000|2021-11-16 11:15:00|12533.9|12532.6|12532.4|12531.1|12534.7|12533.2|12532.4|12531.1|352
1637061600000|2021-11-16 11:20:00|12532.1|12530.8|12533.6|12532.3|12536|12534.6|12531.9|12530.2|276
1637061900000|2021-11-16 11:25:00|12533.5|12532.2|12530.6|12529.3|12534.3|12533|12529.1|12527.5|356
1637062200000|2021-11-16 11:30:00|12530.7|12529.4|12529|12527.7|12532.2|12530.7|12529|12527.6|407
1637062500000|2021-11-16 11:35:00|12528.9|12527.6|12529.1|12527.8|12530.3|12528.6|12528.2|12526.5|262
1637062800000|2021-11-16 11:40:00|12529.3|12527.2|12530.1|12528|12531|12529.2|12528.8|12527.2|236
1637063100000|2021-11-16 11:45:00|12529.6|12528.3|12528.8|12527.5|12529.6|12528.3|12527.1|12525.5|190
1637063400000|2021-11-16 11:50:00|12528.9|12527.6|12528.5|12527.2|12529.5|12527.7|12527.2|12525.9|188
1637063700000|2021-11-16 11:55:00|12528.6|12527.3|12528.8|12527.5|12529.4|12527.8|12526.5|12525|225
1637064000000|2021-11-16 12:00:00|12528.7|12527.4|12532.8|12531.5|12533|12531.7|12528.7|12527.4|336
1637064300000|2021-11-16 12:05:00|12533|12531.7|12532.9|12531.6|12533.4|12531.9|12531.4|12530.1|293
1637064600000|2021-11-16 12:10:00|12532.8|12531.5|12534.5|12533.2|12534.8|12533.2|12532.1|12530.6|210
1637064900000|2021-11-16 12:15:00|12534.4|12533.1|12531.3|12529.2|12534.8|12533.2|12530.5|12529.2|194
1637065200000|2021-11-16 12:20:00|12531.2|12529.1|12532.2|12530.9|12534.3|12533|12530.7|12529.1|489
1637065500000|2021-11-16 12:25:00|12532.4|12531.1|12535.8|12533.7|12536.6|12535.3|12532.4|12531.1|530
1637065800000|2021-11-16 12:30:00|12535.6|12534.3|12537.5|12536.2|12537.5|12536.2|12535.1|12533.4|238
1637066100000|2021-11-16 12:35:00|12538.1|12536|12537.6|12536.3|12539|12537.5|12536.7|12535.2|317
1637066400000|2021-11-16 12:40:00|12537.5|12536.2|12543.1|12541.8|12545.2|12543.5|12537.4|12536.1|311
1637066700000|2021-11-16 12:45:00|12543.4|12541.3|12544.7|12543.4|12545.1|12543.5|12541.1|12539.4|292
1637067000000|2021-11-16 12:50:00|12544.6|12543.3|12543.7|12542.4|12545|12543.5|12542.5|12540.8|364
1637067300000|2021-11-16 12:55:00|12544|12542.7|12539.7|12538.4|12544.8|12543|12536.9|12535.6|516
1637067600000|2021-11-16 13:00:00|12539.8|12538.5|12532.2|12530.9|12540.3|12538.8|12530.6|12529.3|535
1637067900000|2021-11-16 13:05:00|12532.6|12531.3|12533.2|12531.9|12534.2|12532.9|12531.1|12529.5|373
1637068200000|2021-11-16 13:10:00|12533.3|12532|12534.4|12532.3|12536.3|12534.8|12533.2|12531.9|285
1637068500000|2021-11-16 13:15:00|12534.5|12532.4|12534.2|12532.9|12536.5|12534.9|12532.7|12531.3|274
1637068800000|2021-11-16 13:20:00|12533.8|12532.5|12533.7|12532.4|12536|12534.5|12532.9|12531.6|401
1637069100000|2021-11-16 13:25:00|12533.6|12532.3|12534.7|12528.9|12535.1|12532.5|12530.9|12527.6|312
1637069400000|2021-11-16 13:30:00|12534.5|12529|12533.1|12531.8|12539.6|12537.5|12529.8|12527.6|931
1637069700000|2021-11-16 13:35:00|12533.4|12531.3|12528|12525.9|12533.7|12532.2|12524|12521.9|899
1637070000000|2021-11-16 13:40:00|12528.1|12526|12529.4|12527.3|12531|12528.9|12524.2|12522.1|852
1637070300000|2021-11-16 13:45:00|12529.3|12527.2|12529.2|12527.1|12530.9|12529.1|12527.4|12525.3|749
1637070600000|2021-11-16 13:50:00|12529.6|12527.5|12528.4|12526.3|12532.9|12531.2|12526.8|12525|745
1637070900000|2021-11-16 13:55:00|12528.2|12526.9|12532.4|12530.3|12532.7|12531.1|12527.3|12525.6|610
1637071200000|2021-11-16 14:00:00|12532.7|12530.6|12538.1|12536|12538.1|12536.5|12532.5|12530.6|770
1637071500000|2021-11-16 14:05:00|12537.9|12536.6|12543.5|12541.4|12548.1|12546.1|12536.8|12534.8|1064
1637071800000|2021-11-16 14:10:00|12543.4|12541.3|12548.8|12546.7|12553.3|12551.2|12542.8|12540.7|819
1637072100000|2021-11-16 14:15:00|12548.9|12546.8|12550.6|12548.5|12552.2|12550.8|12546.5|12544.7|814
1637072400000|2021-11-16 14:20:00|12550.8|12549.5|12554.9|12553.6|12555.7|12554.1|12550.4|12548.7|776
1637072700000|2021-11-16 14:25:00|12555|12553.7|12549.3|12548|12557.5|12555.7|12549.1|12547.8|715
1637073000000|2021-11-16 14:30:00|12548.9|12547.6|12541.8|12539.7|12549.6|12547.8|12540.2|12538.2|950
1637073300000|2021-11-16 14:35:00|12541.9|12539.8|12545.5|12543.4|12545.7|12544|12536.1|12534.6|895
1637073600000|2021-11-16 14:40:00|12544.7|12543.6|12545.4|12543.3|12547.1|12545.7|12542.8|12541|927
1637073900000|2021-11-16 14:45:00|12545.3|12543.2|12545.2|12543.9|12547.2|12545.6|12542.4|12540.8|803
1637074200000|2021-11-16 14:50:00|12545.6|12543.5|12547.5|12546.2|12551.6|12549.7|12545|12543.4|871
1637074500000|2021-11-16 14:55:00|12547.3|12546|12549.5|12547.4|12550.2|12548.4|12545.1|12543.4|623
1637074800000|2021-11-16 15:00:00|12549.6|12547.5|12549.5|12547.4|12550.5|12548.6|12544.5|12542.4|743
1637075100000|2021-11-16 15:05:00|12549|12547.7|12542.3|12540.2|12551|12549.1|12540.6|12538.9|760
1637075400000|2021-11-16 15:10:00|12542.1|12540|12540.3|12538.2|12542.6|12541|12538.9|12537|769
1637075700000|2021-11-16 15:15:00|12540.4|12538.3|12545.4|12544.1|12546.1|12544.4|12539.9|12538|732
1637076000000|2021-11-16 15:20:00|12545.5|12544.2|12544.2|12542.1|12547.3|12545.7|12543.8|12542.1|677
1637076300000|2021-11-16 15:25:00|12544.3|12542.2|12549|12547.7|12549.5|12547.8|12544.2|12542.2|562
1637076600000|2021-11-16 15:30:00|12549.1|12547.8|12550.4|12548.3|12550.7|12549.1|12548.4|12546.7|547
1637076900000|2021-11-16 15:35:00|12550.3|12548.2|12550.1|12548.8|12550.6|12549.1|12548.4|12547.1|499
1637077200000|2021-11-16 15:40:00|12550.2|12548.9|12548.8|12547.5|12550.3|12549|12547.3|12545.8|566
1637077500000|2021-11-16 15:45:00|12548.7|12547.4|12551.2|12549.9|12552.2|12550.1|12543.4|12541.9|637
1637077800000|2021-11-16 15:50:00|12551.5|12550.2|12546.7|12545.4|12553.8|12551.7|12545.9|12543.8|632
1637078100000|2021-11-16 15:55:00|12546.8|12545.5|12543.3|12541.2|12548.3|12546.7|12541.9|12540.1|768
1637078400000|2021-11-16 16:00:00|12543.6|12541.5|12545.7|12543.6|12548.3|12546.6|12542.4|12540.7|730
1637078700000|2021-11-16 16:05:00|12545.8|12543.7|12545.2|12543.1|12548.6|12547|12542|12540.3|463
1637079000000|2021-11-16 16:10:00|12544.3|12543|12542.8|12540.7|12546.3|12545|12542.7|12540.6|423
1637079300000|2021-11-16 16:15:00|12542.9|12540.8|12543.9|12542.6|12545.1|12543.4|12541.2|12539.2|499
1637079600000|2021-11-16 16:20:00|12544|12542.7|12547.2|12545.9|12547.9|12546|12542.4|12540.8|600
1637079900000|2021-11-16 16:25:00|12547.8|12545.7|12548.4|12547.1|12550.7|12548.9|12545.8|12544.1|541
1637080200000|2021-11-16 16:30:00|12548.6|12547.3|12548.3|12547|12551.4|12549.7|12547.4|12545.7|578
1637080500000|2021-11-16 16:35:00|12548.7|12546.6|12550|12548.7|12550.7|12548.8|12546.3|12545|567
1637080800000|2021-11-16 16:40:00|12549.9|12548.6|12549.9|12548.6|12551.3|12549.6|12548.2|12546.6|573
1637081100000|2021-11-16 16:45:00|12550|12548.7|12550.2|12548.9|12550.7|12549.1|12546.9|12545.1|423
1637081400000|2021-11-16 16:50:00|12550.6|12548.5|12551.1|12549.8|12552|12550.6|12549.2|12547.5|400
1637081700000|2021-11-16 16:55:00|12551|12549.7|12563.8|12561.7|12564.9|12562.9|12551|12549.7|987
1637082000000|2021-11-16 17:00:00|12563.3|12562|12556.8|12554.7|12567.1|12565|12556|12553.9|701
1637082300000|2021-11-16 17:05:00|12556.7|12554.6|12556.5|12555.2|12560.5|12558.8|12555.2|12553.5|403
1637082600000|2021-11-16 17:10:00|12556.4|12555.1|12557.9|12556.6|12558.4|12556.9|12554.5|12552.6|358
1637082900000|2021-11-16 17:15:00|12558|12556.7|12556.1|12554|12559.6|12558.3|12555.6|12553.8|504
1637083200000|2021-11-16 17:20:00|12556.2|12554.1|12558.1|12556.8|12560.1|12558.4|12554.7|12553.1|435
1637083500000|2021-11-16 17:25:00|12558|12556.7|12564.3|12563|12564.6|12563|12557.6|12556|430
1637083800000|2021-11-16 17:30:00|12564.2|12562.9|12565.7|12563.6|12565.7|12564.3|12562.4|12560.7|409
1637084100000|2021-11-16 17:35:00|12565.6|12563.5|12564.7|12562.6|12566.1|12564.4|12562.5|12560.8|396
1637084400000|2021-11-16 17:40:00|12564.3|12563|12560.1|12558.8|12564.7|12563.3|12559.7|12558.3|708
1637084700000|2021-11-16 17:45:00|12560.2|12558.9|12562.3|12560.2|12563.1|12561.5|12558.3|12556.7|487
1637085000000|2021-11-16 17:50:00|12562.2|12560.1|12561.5|12559.4|12563.2|12561.5|12560.3|12558.7|518
1637085300000|2021-11-16 17:55:00|12561.6|12559.5|12560.4|12559.1|12562.6|12561.1|12559.9|12558.3|505
1637085600000|2021-11-16 18:00:00|12560.5|12559.2|12554.7|12553.4|12561.7|12560|12554.5|12552.9|620
1637085900000|2021-11-16 18:05:00|12554.8|12553.5|12556.9|12554.8|12557.2|12555.8|12554.1|12552.2|488
1637086200000|2021-11-16 18:10:00|12556.4|12555.1|12554.8|12553.5|12557.2|12555.4|12553.6|12552.1|301
1637086500000|2021-11-16 18:15:00|12554.7|12553.4|12557.2|12555.9|12557.3|12555.9|12552.8|12551.2|371
1637086800000|2021-11-16 18:20:00|12557.1|12555.8|12556.4|12555.1|12558.9|12557.2|12555.2|12553.3|380
1637087100000|2021-11-16 18:25:00|12556.5|12555.2|12558|12556.7|12559.2|12557.4|12555.7|12554.3|401
1637087400000|2021-11-16 18:30:00|12557.9|12556.6|12556.8|12554.7|12557.9|12556.6|12555.4|12553.8|363
1637087700000|2021-11-16 18:35:00|12556.9|12554.8|12558.8|12556.7|12559.1|12557.6|12556.2|12554.7|338
1637088000000|2021-11-16 18:40:00|12558.3|12557|12557.8|12556.5|12561.3|12559.7|12557.8|12556.5|310
1637088300000|2021-11-16 18:45:00|12558|12556.7|12559.4|12558.1|12559.7|12558.1|12556.8|12555.1|364
1637088600000|2021-11-16 18:50:00|12559.3|12558|12557|12554.9|12560.3|12558.7|12556.1|12554.5|317
1637088900000|2021-11-16 18:55:00|12556.9|12554.8|12555.3|12554|12557.7|12556|12555.3|12553.7|340
1637089200000|2021-11-16 19:00:00|12555.8|12553.7|12556.2|12554.9|12556.7|12555.2|12553.5|12552|261
1637089500000|2021-11-16 19:05:00|12556.1|12554.8|12556.4|12555.1|12557.4|12555.8|12555.6|12553.9|328
1637089800000|2021-11-16 19:10:00|12556.8|12554.7|12555.7|12554.4|12557.5|12555.9|12555.3|12553.5|394
1637090100000|2021-11-16 19:15:00|12556.2|12554.1|12554.5|12553.2|12557.1|12555.7|12554.2|12552.5|340
1637090400000|2021-11-16 19:20:00|12554.6|12553.3|12556|12554.7|12557.4|12555.8|12554.5|12553.2|331
1637090700000|2021-11-16 19:25:00|12556.1|12554.8|12557|12555.7|12557.5|12556|12555.9|12554.4|371
1637091000000|2021-11-16 19:30:00|12556.9|12555.6|12557.8|12556.5|12557.9|12556.6|12555.2|12553.8|310
1637091300000|2021-11-16 19:35:00|12557.7|12556.4|12560.4|12559.1|12561.1|12559.4|12557.7|12556.2|332
1637091600000|2021-11-16 19:40:00|12560.5|12559.2|12557|12555.7|12561|12559.7|12556.6|12555.3|410
1637091900000|2021-11-16 19:45:00|12557.1|12555.8|12560.3|12559|12561.1|12559.8|12557|12555.7|662
1637092200000|2021-11-16 19:50:00|12560.2|12558.9|12560.2|12558.9|12561.8|12560.5|12559.4|12557.8|282
1637092500000|2021-11-16 19:55:00|12560.8|12559.5|12559.8|12558.5|12561|12559.7|12558.3|12557|436
1637092800000|2021-11-16 20:00:00|12559.9|12558.6|12560.2|12558.9|12561.8|12560.5|12559.7|12558.4|410
1637093100000|2021-11-16 20:05:00|12560.3|12559|12557.7|12556.4|12561.1|12559.8|12556.8|12555.5|230
1637093400000|2021-11-16 20:10:00|12557.5|12556.2|12558.8|12557.5|12561|12559.4|12557|12555.5|282
1637093700000|2021-11-16 20:15:00|12558.9|12557.6|12558.4|12557.1|12560.7|12559.4|12558.4|12556.8|264
1637094000000|2021-11-16 20:20:00|12558.6|12557.3|12557.9|12556.6|12558.7|12557.3|12556.3|12554.6|260
1637094300000|2021-11-16 20:25:00|12558.2|12556.1|12560|12558.7|12561|12559.4|12557.4|12556|365
1637094600000|2021-11-16 20:30:00|12560.2|12558.9|12562.5|12561.2|12562.9|12561.3|12559.9|12558.5|309
1637094900000|2021-11-16 20:35:00|12562.3|12561|12563.1|12561.8|12564|12562.4|12562|12560.2|256
1637095200000|2021-11-16 20:40:00|12563.2|12561.9|12561.9|12560.6|12563.6|12562.2|12561|12559.6|359
1637095500000|2021-11-16 20:45:00|12562|12560.7|12561.4|12560.1|12563.2|12561.7|12561.3|12559.8|236
1637095800000|2021-11-16 20:50:00|12561.5|12559.4|12562.7|12561.4|12563.2|12561.6|12560.9|12559.2|328
1637096100000|2021-11-16 20:55:00|12562.8|12561.5|12565.9|12563.8|12569.5|12567.8|12562.7|12561.2|535
1637096400000|2021-11-16 21:00:00|12565.8|12563.7|12565.5|12563.4|12569.3|12567.6|12564.3|12562.4|420
1637096700000|2021-11-16 21:05:00|12565.6|12563.5|12567.3|12566|12568.1|12566.3|12565.1|12563.3|168
1637097000000|2021-11-16 21:10:00|12567.8|12565.7|12564.7|12562.6|12568.1|12566.4|12564.6|12562.5|205
1637097300000|2021-11-16 21:15:00|12564.8|12562.7|12563.5|12561.4|12564.8|12562.7|12562.4|12560.3|209
1637097600000|2021-11-16 21:20:00|12563.2|12561.9|12563.1|12561.8|12563.9|12562.2|12562.4|12560.8|152
1637097900000|2021-11-16 21:25:00|12563.3|12562|12566.9|12564.8|12567.2|12565.5|12563.2|12561.5|241
1637098200000|2021-11-16 21:30:00|12566.8|12564.7|12567.8|12565.7|12568.6|12566.7|12566|12564.7|239
1637098500000|2021-11-16 21:35:00|12567.6|12565.5|12568|12565.9|12568.7|12566.9|12566.5|12564.6|135
1637098800000|2021-11-16 21:40:00|12567.9|12565.8|12564.1|12562|12568.2|12566.4|12563.8|12562|202
1637099100000|2021-11-16 21:45:00|12564.3|12562.2|12561.9|12559.8|12564.4|12562.6|12561|12559.4|217
1637099400000|2021-11-16 21:50:00|12561.8|12559.7|12563.3|12561.2|12564.2|12562.1|12561.8|12559.7|272
1637099700000|2021-11-16 21:55:00|12563.5|12561.4|12564.1|12557.1|12565|12562.5|12560.5|12556.3|276
1637100000000|2021-11-16 22:00:00|12563.7|12556.7|12563.4|12556.4|12567.1|12560.1|12563.2|12556.2|50
1637100300000|2021-11-16 22:05:00|12564.3|12557.3|12562.6|12555.6|12565.8|12558.8|12561.9|12554.9|107
1637100600000|2021-11-16 22:10:00|12563.5|12556.5|12564.2|12557.2|12572.2|12565.2|12559.6|12552.6|311
1637100900000|2021-11-16 22:15:00|12564.5|12557.5|12557.4|12550.4|12576.1|12569.1|12556.3|12549.3|221
1637101200000|2021-11-16 22:20:00|12558.9|12551.9|12561.7|12554.7|12565.8|12558.8|12554.9|12547.9|271
1637101500000|2021-11-16 22:25:00|12561.5|12554.5|12562.5|12556.2|12567.1|12560.1|12560.5|12553.7|319
1637101800000|2021-11-16 22:30:00|12562.3|12556.1|12563.2|12556.2|12565.3|12558.3|12562.3|12555.7|748
1637102100000|2021-11-16 22:35:00|12563.4|12556.4|12563.2|12556.2|12567.3|12560.3|12562.9|12555.9|304
1637102400000|2021-11-16 22:40:00|12563.3|12556.3|12564.3|12557.3|12564.4|12557.4|12562.8|12556|402
1637102700000|2021-11-16 22:45:00|12563.3|12557.2|12562.5|12556.8|12564.1|12557.3|12561.7|12556|484
1637103000000|2021-11-16 22:50:00|12562.4|12556.7|12561.9|12556|12562.9|12556.9|12560.6|12554.7|297
1637103300000|2021-11-16 22:55:00|12561.8|12555.9|12562.9|12556.2|12563.1|12556.9|12560.7|12555.1|197
1637103600000|2021-11-16 23:00:00|12563.1|12556.1|12563.4|12559.1|12567.1|12561.1|12561.6|12556.1|558
1637103900000|2021-11-16 23:05:00|12563.3|12559.2|12566.9|12562.3|12567.6|12563.6|12562.5|12558.8|416
1637104200000|2021-11-16 23:10:00|12566.8|12562.6|12567|12561.9|12568|12563.7|12565.1|12560.5|324
1637104500000|2021-11-16 23:15:00|12566.8|12562.2|12567.3|12565.2|12568.5|12566.4|12565.2|12559.4|384
1637104800000|2021-11-16 23:20:00|12567|12564.9|12567.2|12565.1|12567.6|12565.5|12566.3|12564.2|84
1637105100000|2021-11-16 23:25:00|12567.3|12565.2|12566.7|12564.6|12567.5|12565.4|12566.2|12564.1|130
1637105400000|2021-11-16 23:30:00|12566.8|12564.7|12567.6|12565.5|12568.1|12566|12566.8|12564.7|119
1637105700000|2021-11-16 23:35:00|12567.7|12565.6|12568.4|12566.3|12569.6|12567.5|12567.3|12565.2|129
1637106000000|2021-11-16 23:40:00|12568.3|12566.2|12568.4|12566.3|12569.2|12567.6|12568.1|12566|153
1637106300000|2021-11-16 23:45:00|12568.5|12566.4|12565.9|12563.8|12568.9|12566.8|12565.9|12563.8|137
1637106600000|2021-11-16 23:50:00|12566|12563.9|12566.3|12564.2|12566.5|12564.4|12565|12562.9|162
1637106900000|2021-11-16 23:55:00|12566.5|12564.4|12566.9|12565.6|12567.9|12566.4|12565.9|12563.8|146
1637107200000|2021-11-17 00:00:00|12566.8|12565.5|12567.4|12566.1|12570.2|12568.5|12566.7|12565.4|241
1637107500000|2021-11-17 00:05:00|12567.5|12566.2|12564.3|12563|12568.2|12566.5|12564.2|12562.5|232
1637107800000|2021-11-17 00:10:00|12564.4|12563.1|12562.6|12561.3|12565.5|12563.8|12562.1|12560.4|261
1637108100000|2021-11-17 00:15:00|12562.7|12561.4|12562.2|12560.1|12563.6|12561.6|12562.1|12560|161
1637108400000|2021-11-17 00:20:00|12562.3|12560.2|12563.2|12561.1|12563.6|12561.8|12561.9|12560.1|205
1637108700000|2021-11-17 00:25:00|12563.1|12561|12562.6|12560.5|12564.8|12563.1|12562.4|12560.3|245
1637109000000|2021-11-17 00:30:00|12562.4|12560.3|12566.2|12564.1|12567.6|12565.6|12562.4|12560.3|376
1637109300000|2021-11-17 00:35:00|12566.1|12564|12570.3|12568.2|12570.4|12568.5|12566.1|12564|256
1637109600000|2021-11-17 00:40:00|12570.2|12568.1|12570.6|12568.5|12571.5|12569.4|12570.1|12568|210
1637109900000|2021-11-17 00:45:00|12570.3|12568.2|12570.5|12568.4|12571|12569|12569.8|12567.9|157
1637110200000|2021-11-17 00:50:00|12570.4|12568.3|12571|12568.9|12571.7|12569.6|12569.1|12567.2|257
1637110500000|2021-11-17 00:55:00|12570.9|12568.8|12570.1|12568|12571.7|12569.6|12569.8|12567.7|187
1637110800000|2021-11-17 01:00:00|12570|12567.9|12566.7|12564.6|12570.3|12568.2|12566.3|12564.5|317
1637111100000|2021-11-17 01:05:00|12566.6|12564.5|12567.7|12565.6|12568.1|12566|12565.9|12564.1|269
1637111400000|2021-11-17 01:10:00|12567.8|12565.7|12564.7|12562.6|12568.4|12566.6|12563.7|12562.1|317
1637111700000|2021-11-17 01:15:00|12564.8|12562.7|12562.5|12560.4|12565.5|12563.7|12562.1|12560.1|206
1637112000000|2021-11-17 01:20:00|12562.6|12560.5|12562.1|12560|12563.4|12561.5|12561.4|12559.6|191
1637112300000|2021-11-17 01:25:00|12561.9|12559.8|12559.2|12557.1|12561.9|12560.1|12558.3|12556.5|220
1637112600000|2021-11-17 01:30:00|12559.3|12557.2|12560|12557.9|12560.4|12558.6|12558.2|12556.3|254
1637112900000|2021-11-17 01:35:00|12559.9|12557.8|12559.5|12557.4|12560.2|12558.5|12557.9|12556.3|251
1637113200000|2021-11-17 01:40:00|12559.4|12557.3|12562.6|12560.5|12563.7|12562.1|12558.7|12557|405
1637113500000|2021-11-17 01:45:00|12562.5|12560.4|12560|12557.9|12562.9|12561.3|12558.7|12557.1|370
1637113800000|2021-11-17 01:50:00|12559.7|12558.4|12559.4|12557.3|12561.2|12559.4|12558.6|12556.9|336
1637114100000|2021-11-17 01:55:00|12559.5|12557.4|12562.2|12560.1|12562.4|12560.7|12559.5|12557.4|318
1637114400000|2021-11-17 02:00:00|12562.4|12560.3|12563.7|12561.6|12565.4|12563.7|12562.3|12560.2|369
1637114700000|2021-11-17 02:05:00|12563.6|12561.5|12564.7|12562.6|12566.2|12564.7|12562|12560|279
1637115000000|2021-11-17 02:10:00|12564.6|12562.5|12562.4|12560.3|12565.4|12563.7|12561.7|12560|183
1637115300000|2021-11-17 02:15:00|12562.3|12560.2|12563.9|12561.8|12564.9|12563.1|12562.3|12560.2|198
1637115600000|2021-11-17 02:20:00|12563.2|12561.9|12562.3|12560.2|12564.9|12563.3|12561.2|12559.4|223
1637115900000|2021-11-17 02:25:00|12562.5|12560.4|12562.2|12560.1|12563.4|12561.6|12561.7|12559.9|198
1637116200000|2021-11-17 02:30:00|12562.1|12560|12561.4|12559.3|12562.2|12560.3|12560.8|12559.1|167
1637116500000|2021-11-17 02:35:00|12561.3|12559.2|12561.4|12559.3|12561.7|12559.9|12559.4|12557.6|171
1637116800000|2021-11-17 02:40:00|12561.5|12559.4|12559.7|12557.6|12561.5|12559.4|12559.1|12557.3|209
1637117100000|2021-11-17 02:45:00|12559.8|12557.7|12561.7|12559.6|12561.7|12560.2|12559.5|12557.6|167
1637117400000|2021-11-17 02:50:00|12561.6|12559.5|12563|12560.9|12563.6|12561.9|12560.4|12558.7|197
1637117700000|2021-11-17 02:55:00|12563.1|12561|12560.3|12558.2|12563.4|12561.7|12559.6|12557.9|300
1637118000000|2021-11-17 03:00:00|12560.2|12558.1|12561.6|12559.5|12561.9|12560.1|12559.6|12557.8|263
1637118300000|2021-11-17 03:05:00|12561.5|12559.4|12562.4|12560.3|12563.1|12561.5|12560.8|12559.2|225
1637118600000|2021-11-17 03:10:00|12562.3|12560.2|12563.1|12561|12564.9|12563.1|12562.1|12560.2|263
1637118900000|2021-11-17 03:15:00|12563.2|12561.1|12567|12565.7|12567.8|12566.1|12563.1|12561|255
1637119200000|2021-11-17 03:20:00|12567.1|12565|12570.6|12568.5|12570.6|12568.9|12567|12564.9|302
1637119500000|2021-11-17 03:25:00|12570.5|12568.4|12571.5|12569.4|12571.6|12569.9|12569.4|12567.5|273
1637119800000|2021-11-17 03:30:00|12570.7|12569|12572.9|12570.8|12572.9|12571|12570.5|12568.9|239
1637120100000|2021-11-17 03:35:00|12572.8|12570.7|12573.5|12572.2|12574.2|12572.4|12572.3|12570.5|320
1637120400000|2021-11-17 03:40:00|12574.1|12572|12582.5|12580.4|12588.6|12586.1|12573|12571.2|995
1637120700000|2021-11-17 03:45:00|12582.3|12580.2|12579.1|12577|12584.5|12582.4|12578.5|12576.4|761
1637121000000|2021-11-17 03:50:00|12579|12576.9|12575|12572.9|12579.6|12577.5|12573.3|12571.5|405
1637121300000|2021-11-17 03:55:00|12575.1|12573|12578.8|12576.7|12579.1|12577.3|12575.1|12573|393
1637121600000|2021-11-17 04:00:00|12578.7|12576.6|12576.7|12575.4|12578.8|12576.7|12575.9|12574.4|240
1637121900000|2021-11-17 04:05:00|12576.8|12575.5|12579.3|12578|12580.2|12578.5|12574.8|12572.7|291
1637122200000|2021-11-17 04:10:00|12579.2|12577.9|12578.9|12576.8|12580.3|12578.5|12577.9|12576.1|309
1637122500000|2021-11-17 04:15:00|12578.8|12576.7|12573.7|12572.4|12578.8|12577.1|12572.9|12571.5|399
1637122800000|2021-11-17 04:20:00|12573.8|12572.5|12574.1|12572|12575.1|12573.5|12573.1|12571.6|312
1637123100000|2021-11-17 04:25:00|12574.6|12572.5|12573.9|12571.8|12574.9|12572.8|12573|12571.2|211
1637123400000|2021-11-17 04:30:00|12574.1|12572|12574.8|12572.7|12575.1|12573.5|12573.1|12571.6|212
1637123700000|2021-11-17 04:35:00|12574.9|12572.8|12574.4|12572.3|12575.2|12573.4|12573.7|12571.9|174
1637124000000|2021-11-17 04:40:00|12574.3|12572.2|12571.3|12569.2|12574.4|12572.3|12570.5|12568.8|222
1637124300000|2021-11-17 04:45:00|12571.2|12569.1|12569.5|12567.4|12572.5|12570.6|12568.2|12566.4|254
1637124600000|2021-11-17 04:50:00|12569.4|12568.1|12568.5|12566.4|12569.7|12568.1|12567.6|12566.1|255
1637124900000|2021-11-17 04:55:00|12567.6|12566.3|12571.1|12569.8|12573.4|12571.3|12567.6|12565.7|271
1637125200000|2021-11-17 05:00:00|12571.3|12569.2|12570|12567.9|12571.3|12569.5|12567.9|12565.9|253
1637125500000|2021-11-17 05:05:00|12569.9|12567.8|12568.8|12566.7|12571.4|12569.6|12568.8|12566.7|237
1637125800000|2021-11-17 05:10:00|12568.7|12566.6|12569.5|12567.4|12570.2|12568.4|12567.5|12565.4|204
1637126100000|2021-11-17 05:15:00|12569.2|12567.9|12573|12570.9|12573.2|12571.2|12568.7|12567|220
1637126400000|2021-11-17 05:20:00|12572.1|12570.8|12573.3|12571.2|12574.3|12572.5|12571.3|12569.7|245
1637126700000|2021-11-17 05:25:00|12573.2|12571.1|12575.9|12573.8|12576|12574.3|12573.1|12571.1|184
1637127000000|2021-11-17 05:30:00|12575.8|12573.7|12573.8|12572.5|12576.6|12575|12573.7|12572.1|222
1637127300000|2021-11-17 05:35:00|12574.5|12572.4|12573.5|12571.4|12574.7|12573|12572.3|12570.2|194
1637127600000|2021-11-17 05:40:00|12573.4|12571.3|12573.5|12571.4|12574|12572.3|12572.4|12570.3|168
1637127900000|2021-11-17 05:45:00|12573.4|12571.3|12572.9|12570.8|12574.8|12572.9|12572.3|12570.6|247
1637128200000|2021-11-17 05:50:00|12573.2|12571.1|12572.9|12570.8|12574|12572.1|12571.3|12569.7|229
1637128500000|2021-11-17 05:55:00|12572.8|12570.7|12573.1|12571.8|12573.4|12571.9|12570.1|12568.4|243
1637128800000|2021-11-17 06:00:00|12573.2|12571.9|12571.3|12569.2|12573.9|12572.4|12570.3|12568.9|290
1637129100000|2021-11-17 06:05:00|12571.4|12569.3|12569.7|12567.6|12571.4|12569.8|12568.6|12566.8|273
1637129400000|2021-11-17 06:10:00|12569.8|12567.7|12568|12565.9|12570.9|12569.3|12567.6|12565.8|273
1637129700000|2021-11-17 06:15:00|12568.1|12566|12565.3|12564|12569.9|12568|12565.2|12563.5|282
1637130000000|2021-11-17 06:20:00|12565.2|12563.9|12563|12561.7|12565.9|12564.1|12561.9|12560.3|298
1637130300000|2021-11-17 06:25:00|12562.9|12561.6|12563|12560.9|12564.6|12562.9|12562|12560.3|360
1637130600000|2021-11-17 06:30:00|12562.8|12560.7|12561.2|12559.1|12563.6|12561.8|12559.8|12558.1|227
1637130900000|2021-11-17 06:35:00|12561.1|12559|12558|12556.7|12561.2|12559.5|12557.1|12555.4|341
1637131200000|2021-11-17 06:40:00|12557.5|12556.2|12557.5|12555.4|12560.1|12558.3|12557|12555.3|340
1637131500000|2021-11-17 06:45:00|12557.1|12555.8|12558.3|12556.2|12558.4|12556.6|12555.9|12554.2|247
1637131800000|2021-11-17 06:50:00|12558.1|12556.8|12556.5|12554.4|12558.7|12556.8|12554.8|12553|341
1637132100000|2021-11-17 06:55:00|12556.4|12554.3|12555.5|12553.4|12557.6|12555.7|12553.8|12552.1|370
1637132400000|2021-11-17 07:00:00|12555.3|12553.2|12553.9|12551.8|12556.7|12554.6|12551.5|12549.4|796
1637132700000|2021-11-17 07:05:00|12553.8|12551.7|12558.6|12556.5|12560.2|12558.4|12551.7|12550|597
1637133000000|2021-11-17 07:10:00|12558.5|12556.4|12555|12553.7|12559.7|12558.2|12554.8|12553.2|514
1637133300000|2021-11-17 07:15:00|12555.3|12553.2|12558|12555.9|12559.1|12557.5|12553.2|12551.3|573
1637133600000|2021-11-17 07:20:00|12558.2|12556.1|12554|12552.7|12559|12557.6|12553.9|12552.5|496
1637133900000|2021-11-17 07:25:00|12554.1|12552.8|12546.1|12544|12554.9|12553.6|12544.4|12542.8|634
1637134200000|2021-11-17 07:30:00|12546|12543.9|12544.8|12543.5|12547.8|12546.3|12543.2|12541.1|490
1637134500000|2021-11-17 07:35:00|12544.7|12543.4|12547.5|12545.4|12547.8|12546.1|12543.4|12541.7|544
1637134800000|2021-11-17 07:40:00|12547.6|12545.5|12550|12547.9|12551.5|12549.8|12546.1|12544.3|525
1637135100000|2021-11-17 07:45:00|12550.1|12548|12549.9|12547.8|12552.4|12550.6|12548.7|12547|353
1637135400000|2021-11-17 07:50:00|12550|12547.9|12547.4|12545.3|12551.4|12549.8|12546.2|12544.6|469
1637135700000|2021-11-17 07:55:00|12547.3|12545.2|12548.2|12546.1|12549.1|12547.4|12546|12544.3|574
1637136000000|2021-11-17 08:00:00|12548.1|12546|12556.1|12554|12557.6|12556|12547.3|12545.7|574
1637136300000|2021-11-17 08:05:00|12556|12553.9|12553|12551.7|12556.2|12554.5|12552.9|12551.1|460
1637136600000|2021-11-17 08:10:00|12553.1|12551.8|12551.9|12549.8|12553.7|12551.8|12549.9|12548.1|413
1637136900000|2021-11-17 08:15:00|12552|12549.9|12547.5|12546.2|12552.2|12550.2|12547.2|12545.1|319
1637137200000|2021-11-17 08:20:00|12547.4|12546.1|12544.4|12542.3|12548.9|12547.1|12542.9|12540.9|406
1637137500000|2021-11-17 08:25:00|12544.3|12542.2|12544.4|12542.3|12546.1|12544.7|12542.5|12540.4|460
1637137800000|2021-11-17 08:30:00|12544.3|12542.2|12545.3|12543.2|12545.7|12543.8|12543.1|12541.2|448
1637138100000|2021-11-17 08:35:00|12545.4|12543.3|12550.4|12549.1|12551.9|12549.8|12544.7|12542.7|442
1637138400000|2021-11-17 08:40:00|12550.3|12549|12547.6|12546.3|12550.8|12549|12547.2|12545.2|347
1637138700000|2021-11-17 08:45:00|12547.5|12546.2|12548.9|12547.6|12550.1|12548.2|12545.4|12544.1|438
1637139000000|2021-11-17 08:50:00|12549.1|12547.8|12542.9|12540.8|12549.6|12547.9|12541.1|12539.8|446
1637139300000|2021-11-17 08:55:00|12542.2|12540.9|12545.3|12544|12546|12544.7|12541.3|12539.6|360
1637139600000|2021-11-17 09:00:00|12545.7|12544.4|12548.4|12546.3|12549.9|12547.9|12545|12543.5|483
1637139900000|2021-11-17 09:05:00|12548.5|12546.4|12550.8|12549.5|12551.5|12549.8|12547.9|12545.8|448
1637140200000|2021-11-17 09:10:00|12550.9|12549.6|12551.8|12550.5|12553.2|12551.6|12548.5|12547.2|419
1637140500000|2021-11-17 09:15:00|12551.9|12550.6|12554.7|12552.6|12555.3|12553.7|12549.6|12547.6|449
1637140800000|2021-11-17 09:20:00|12554.8|12552.7|12553.8|12552.5|12557|12555.2|12552.9|12551.1|356
1637141100000|2021-11-17 09:25:00|12553.9|12552.6|12558.3|12556.2|12559.1|12557.4|12553.9|12552.4|386
1637141400000|2021-11-17 09:30:00|12558.4|12556.3|12558.7|12556.6|12560.8|12559.2|12557.9|12556.1|324
1637141700000|2021-11-17 09:35:00|12558.8|12556.7|12563.2|12561.1|12563.4|12561.6|12557.9|12556.2|387
1637142000000|2021-11-17 09:40:00|12562.8|12561.5|12563.7|12561.6|12565.7|12563.9|12561.4|12559.7|374
1637142300000|2021-11-17 09:45:00|12563.5|12561.4|12567.6|12565.5|12567.9|12566|12563.4|12561.3|346
1637142600000|2021-11-17 09:50:00|12567.7|12565.6|12570.2|12568.1|12570.7|12568.7|12565.6|12563.9|366
1637142900000|2021-11-17 09:55:00|12570.3|12568.2|12567.1|12565|12570.8|12568.9|12566.7|12564.8|260
1637143200000|2021-11-17 10:00:00|12567.2|12565.1|12567.8|12565.7|12569.3|12567.2|12566.6|12564.7|353
1637143500000|2021-11-17 10:05:00|12567.7|12565.6|12568.4|12566.3|12569.1|12567|12566.5|12564.4|395
1637143800000|2021-11-17 10:10:00|12568.3|12566.2|12569.1|12567.8|12569.4|12567.8|12567.4|12565.3|352
1637144100000|2021-11-17 10:15:00|12569.2|12567.9|12568|12566.7|12571.1|12569.2|12567.4|12565.7|362
1637144400000|2021-11-17 10:20:00|12568.3|12567|12567.1|12565|12569.3|12567.5|12565.9|12563.8|348
1637144700000|2021-11-17 10:25:00|12567|12564.9|12566.1|12564|12568.5|12566.8|12563.9|12561.9|278
1637145000000|2021-11-17 10:30:00|12566.2|12564.1|12565.6|12563.5|12567.1|12565|12563.7|12562.2|231
1637145300000|2021-11-17 10:35:00|12565.8|12563.7|12566.2|12564.1|12567.6|12565.5|12565.1|12563|266
1637145600000|2021-11-17 10:40:00|12566.3|12564.2|12568.2|12566.1|12568.6|12566.9|12566.3|12564.2|301
1637145900000|2021-11-17 10:45:00|12568.3|12566.2|12572.3|12570.2|12574.1|12572|12568.2|12566.1|403
1637146200000|2021-11-17 10:50:00|12572.4|12570.3|12573.8|12572.5|12574.3|12572.5|12571.5|12569.8|188
1637146500000|2021-11-17 10:55:00|12574.2|12572.1|12572.9|12570.8|12575.3|12573.7|12572.1|12570.4|247
1637146800000|2021-11-17 11:00:00|12572.7|12570.6|12573.5|12571.4|12575.3|12574|12572|12570.4|308
1637147100000|2021-11-17 11:05:00|12573.4|12571.3|12571.4|12570.1|12574.4|12572.6|12570.8|12569.2|295
1637147400000|2021-11-17 11:10:00|12571.3|12570|12572.6|12570.5|12573.3|12571.4|12569.7|12567.9|387
1637147700000|2021-11-17 11:15:00|12572.4|12570.3|12572.5|12570.4|12573.5|12571.4|12571.6|12569.5|308
1637148000000|2021-11-17 11:20:00|12572.6|12570.5|12573.5|12571.4|12574.2|12572.3|12572.3|12570.3|240
1637148300000|2021-11-17 11:25:00|12573.8|12571.7|12572.2|12570.1|12574|12572|12571.3|12569.6|201
1637148600000|2021-11-17 11:30:00|12572.3|12570.2|12569.4|12567.3|12572.6|12571|12568.8|12567|325
1637148900000|2021-11-17 11:35:00|12569.5|12567.4|12571|12569.7|12571.4|12569.8|12566.7|12565|306
1637149200000|2021-11-17 11:40:00|12571.1|12569.8|12571.2|12569.9|12571.5|12569.9|12568.4|12566.7|296
1637149500000|2021-11-17 11:45:00|12571.1|12569.8|12572.1|12570|12572.3|12570.6|12569.5|12568.2|229
1637149800000|2021-11-17 11:50:00|12572|12569.9|12571|12569.7|12572.5|12571|12570.4|12568.9|334
1637150100000|2021-11-17 11:55:00|12570.9|12569.6|12569.6|12567.5|12571.5|12569.8|12567.3|12565.7|390
1637150400000|2021-11-17 12:00:00|12569.5|12567.4|12560.4|12559.1|12573.4|12571.9|12560.2|12558.1|545
1637150700000|2021-11-17 12:05:00|12560.9|12558.8|12562|12559.9|12564.4|12562.9|12560.5|12558.8|477
1637151000000|2021-11-17 12:10:00|12562.1|12560|12557.8|12556.5|12563.4|12561.9|12557.7|12556.1|390
1637151300000|2021-11-17 12:15:00|12557.9|12556.6|12554.6|12553.3|12558.5|12556.7|12554.4|12552.8|389
1637151600000|2021-11-17 12:20:00|12555|12553.7|12557.9|12556.6|12558.9|12557.3|12554.5|12552.8|340
1637151900000|2021-11-17 12:25:00|12557.7|12556.4|12558.5|12556.4|12561.4|12559.9|12557.5|12555.9|319
1637152200000|2021-11-17 12:30:00|12558.6|12556.5|12557|12554.9|12558.8|12557.2|12556.1|12554.4|296
1637152500000|2021-11-17 12:35:00|12556.9|12554.8|12557.9|12556.6|12558.7|12557.3|12556|12554.6|256
1637152800000|2021-11-17 12:40:00|12558|12556.7|12555.1|12553.8|12558|12556.7|12554.9|12553.3|285
1637153100000|2021-11-17 12:45:00|12555|12553.7|12557.9|12555.8|12558.2|12556.6|12554.6|12553.1|361
1637153400000|2021-11-17 12:50:00|12557.8|12555.7|12556.1|12554.8|12558.2|12556.5|12554.9|12553.6|351
1637153700000|2021-11-17 12:55:00|12556|12554.7|12556.9|12555.6|12557.2|12555.8|12554.4|12553.1|360
1637154000000|2021-11-17 13:00:00|12557|12555.7|12556.1|12554.8|12557.5|12556.2|12554.6|12553.2|420
1637154300000|2021-11-17 13:05:00|12556.6|12554.5|12555.5|12554.2|12557.2|12555.9|12554.7|12553.4|387
1637154600000|2021-11-17 13:10:00|12556|12553.9|12555.8|12554.5|12557.5|12555.9|12554|12552.7|422
1637154900000|2021-11-17 13:15:00|12555.9|12554.6|12553.1|12551.8|12555.9|12554.6|12549.7|12547.9|352
1637155200000|2021-11-17 13:20:00|12553|12551.7|12555.9|12553.8|12556.5|12554.8|12552.6|12551.3|367
1637155500000|2021-11-17 13:25:00|12555.5|12554.2|12552.2|12546.1|12555.5|12554.2|12551.3|12546.1|367
1637155800000|2021-11-17 13:30:00|12552.1|12547.3|12576.7|12574.6|12581.5|12579.4|12550.3|12545.5|1207
1637156100000|2021-11-17 13:35:00|12576.5|12574.4|12580.8|12578.7|12581.3|12579.2|12575.1|12573|802
1637156400000|2021-11-17 13:40:00|12580.4|12579.1|12587.2|12585.1|12587.6|12585.7|12576.8|12575.2|684
1637156700000|2021-11-17 13:45:00|12587.3|12585.2|12592.7|12590.6|12596.1|12594.3|12584.8|12583.1|763
1637157000000|2021-11-17 13:50:00|12592.6|12590.5|12590.4|12589.1|12592.9|12591.2|12587.3|12585.5|605
1637157300000|2021-11-17 13:55:00|12590|12588.3|12589.7|12588.4|12592|12590.1|12586.9|12585.6|584
1637157600000|2021-11-17 14:00:00|12589.6|12588.3|12590.2|12588.9|12591.2|12589.5|12584.4|12583|634
1637157900000|2021-11-17 14:05:00|12590.3|12589|12583.5|12582.2|12591.7|12589.9|12582.2|12580.5|747
1637158200000|2021-11-17 14:10:00|12583.8|12581.7|12584.5|12583.2|12586.7|12585|12582.2|12580.7|595
1637158500000|2021-11-17 14:15:00|12584.6|12583.3|12587.1|12585|12589.3|12587.6|12584.6|12583.3|576
1637158800000|2021-11-17 14:20:00|12587.2|12585.1|12585.6|12584.3|12589.7|12588.2|12585.5|12583.9|627
1637159100000|2021-11-17 14:25:00|12585.9|12583.8|12583.1|12581.8|12587|12585.4|12581.6|12579.5|719
1637159400000|2021-11-17 14:30:00|12582.8|12581.5|12582.2|12580.9|12586.6|12584.5|12579.9|12578.2|831
1637159700000|2021-11-17 14:35:00|12581.9|12580.6|12579.1|12577|12584.6|12583.1|12577.3|12575.6|723
1637160000000|2021-11-17 14:40:00|12578.9|12577.6|12579.5|12578.2|12580.6|12578.9|12574.5|12572.8|701
1637160300000|2021-11-17 14:45:00|12579.6|12578.3|12575.7|12574.4|12580.7|12578.9|12574.8|12573.5|681
1637160600000|2021-11-17 14:50:00|12575.6|12574.3|12585.1|12583.8|12586.1|12584.4|12575.1|12573.5|795
1637160900000|2021-11-17 14:55:00|12585|12583.7|12582.4|12581.1|12587.7|12586.1|12581.7|12580.3|712
1637161200000|2021-11-17 15:00:00|12582.3|12581|12580.7|12579.4|12587.7|12585.9|12579.5|12577.7|792
1637161500000|2021-11-17 15:05:00|12580.8|12579.5|12582.7|12581.4|12588.4|12586.6|12580.7|12579.4|620
1637161800000|2021-11-17 15:10:00|12582.8|12581.5|12583.8|12582.5|12587.7|12585.8|12582.3|12580.6|690
1637162100000|2021-11-17 15:15:00|12583.9|12582.6|12581.5|12580.2|12587.2|12585.9|12581.4|12580.1|666
1637162400000|2021-11-17 15:20:00|12581.4|12580.1|12583.6|12581.5|12585.7|12584.4|12581.3|12580|545
1637162700000|2021-11-17 15:25:00|12583.5|12581.4|12581.1|12579|12584.9|12583.1|12579.3|12577.7|560
1637163000000|2021-11-17 15:30:00|12580.3|12578.2|12584.8|12583.5|12586.4|12584.7|12579.2|12577.5|688
1637163300000|2021-11-17 15:35:00|12584.9|12583.6|12587.2|12585.9|12589.3|12587.4|12583|12581.4|645
1637163600000|2021-11-17 15:40:00|12587|12585.7|12587.9|12585.8|12589.7|12588.1|12584.8|12583.2|693
1637163900000|2021-11-17 15:45:00|12587.4|12586.1|12593.4|12592.1|12594|12592.7|12587|12585.7|607
1637164200000|2021-11-17 15:50:00|12593.5|12592.2|12591.5|12589.4|12593.6|12592.3|12590|12588.6|608
1637164500000|2021-11-17 15:55:00|12591.1|12589.8|12595.1|12593.8|12598.6|12597.3|12590.4|12588.7|611
1637164800000|2021-11-17 16:00:00|12595.3|12594|12593.8|12592.5|12596.4|12595.1|12591.4|12589.7|538
1637165100000|2021-11-17 16:05:00|12593.9|12592.6|12594.5|12592.4|12597.4|12596|12593.3|12592|506
1637165400000|2021-11-17 16:10:00|12594.1|12592.8|12596.6|12594.5|12596.7|12595.1|12592.9|12591.4|582
1637165700000|2021-11-17 16:15:00|12596.7|12594.6|12597.2|12595.1|12598.4|12596.7|12595.8|12594.2|570
1637166000000|2021-11-17 16:20:00|12597.1|12595|12600.6|12599.3|12600.8|12599.5|12596.6|12594.9|512
1637166300000|2021-11-17 16:25:00|12600.5|12599.2|12600.5|12598.4|12603.2|12601.9|12597.4|12596|614
1637166600000|2021-11-17 16:30:00|12600.3|12599|12595.2|12593.9|12600.7|12599.3|12594.2|12592.8|570
1637166900000|2021-11-17 16:35:00|12595.4|12594.1|12597.9|12596.6|12598.3|12596.7|12594.9|12593.4|627
1637167200000|2021-11-17 16:40:00|12598|12596.7|12604|12602.7|12604.6|12603.1|12597.6|12595.8|596
1637167500000|2021-11-17 16:45:00|12604.1|12602.8|12604|12602.7|12605.7|12604.1|12601.3|12599.7|537
1637167800000|2021-11-17 16:50:00|12604.4|12602.3|12602.3|12601|12605.6|12604.3|12602.2|12600.9|410
1637168100000|2021-11-17 16:55:00|12602.2|12600.9|12594.7|12592.6|12602.6|12600.9|12593.1|12591.8|666
1637168400000|2021-11-17 17:00:00|12594.3|12593|12594.1|12592.8|12597.3|12595.8|12591.7|12590.2|550
1637168700000|2021-11-17 17:05:00|12594.2|12592.9|12599.9|12598.6|12601|12599.4|12593.3|12591.6|504
1637169000000|2021-11-17 17:10:00|12600|12598.7|12598.7|12596.6|12600.3|12598.9|12596.3|12594.7|504
1637169300000|2021-11-17 17:15:00|12598.6|12596.5|12598.9|12597.6|12601.2|12599.5|12594.4|12592.5|509
1637169600000|2021-11-17 17:20:00|12599.2|12597.9|12598.2|12596.1|12599.6|12598.1|12597.4|12595.8|371
1637169900000|2021-11-17 17:25:00|12598.3|12596.2|12598.8|12597.5|12599.3|12597.9|12596.9|12595.3|440
1637170200000|2021-11-17 17:30:00|12598.7|12597.4|12601|12598.9|12603.8|12602.5|12598.1|12596.5|550
1637170500000|2021-11-17 17:35:00|12600.9|12598.8|12598.4|12596.3|12601.1|12599.5|12596.4|12594.7|516
1637170800000|2021-11-17 17:40:00|12598.7|12596.6|12600.5|12598.4|12602.1|12600.3|12597.9|12596.2|571
1637171100000|2021-11-17 17:45:00|12600.6|12598.5|12603.8|12602.5|12603.9|12602.6|12600.4|12598.5|476
1637171400000|2021-11-17 17:50:00|12603.9|12602.6|12603.6|12602.3|12604.6|12603.3|12602.1|12600.8|427
1637171700000|2021-11-17 17:55:00|12603.7|12602.4|12603.4|12602.1|12603.9|12602.6|12600.6|12599.2|557
1637172000000|2021-11-17 18:00:00|12603.3|12602|12607.3|12606|12610.8|12609.1|12603|12601.5|660
1637172300000|2021-11-17 18:05:00|12607.2|12605.9|12603.1|12601|12607.5|12605.9|12602.6|12601|599
1637172600000|2021-11-17 18:10:00|12602.5|12601.2|12603.1|12601.8|12606|12604.5|12602.2|12600.9|628
1637172900000|2021-11-17 18:15:00|12603.2|12601.9|12599.5|12598.2|12604.4|12602.7|12598.8|12597.5|548
1637173200000|2021-11-17 18:20:00|12599.4|12598.1|12595.7|12594.4|12599.9|12598.6|12595.3|12593.7|601
1637173500000|2021-11-17 18:25:00|12595.8|12594.5|12593.5|12592.2|12595.9|12594.6|12593|12591.6|441
1637173800000|2021-11-17 18:30:00|12593.7|12592.4|12597.6|12596.3|12598.2|12596.8|12592.9|12591.6|460
1637174100000|2021-11-17 18:35:00|12597.5|12596.2|12613.3|12611.2|12615|12612.9|12596.6|12595.3|741
1637174400000|2021-11-17 18:40:00|12613.1|12611|12617.8|12615.7|12621.7|12619.9|12612.6|12610.5|542
1637174700000|2021-11-17 18:45:00|12617.7|12615.6|12614.5|12612.4|12619.4|12617.3|12613.3|12611.6|402
1637175000000|2021-11-17 18:50:00|12614.4|12612.3|12611.4|12609.3|12615.5|12613.7|12610.9|12609.2|447
1637175300000|2021-11-17 18:55:00|12611.3|12609.2|12612|12609.9|12613.4|12612.1|12609.7|12608.1|457
1637175600000|2021-11-17 19:00:00|12611|12609.7|12613.1|12611|12615.1|12613.3|12609.1|12607.4|510
1637175900000|2021-11-17 19:05:00|12613.2|12611.1|12616.3|12614.2|12616.5|12614.7|12612.3|12610.8|458
1637176200000|2021-11-17 19:10:00|12616.4|12614.3|12618.8|12617.5|12618.9|12617.6|12615.6|12613.8|279
1637176500000|2021-11-17 19:15:00|12618.9|12617.6|12621.5|12620.2|12622.3|12620.6|12617.3|12615.5|452
1637176800000|2021-11-17 19:20:00|12621.4|12620.1|12621.8|12620.5|12623.5|12622.2|12621.3|12619.8|366
1637177100000|2021-11-17 19:25:00|12621.9|12620.6|12617.4|12616.1|12622.6|12621.3|12617.1|12615.8|474
1637177400000|2021-11-17 19:30:00|12617.7|12615.6|12621.1|12619.8|12622.2|12620.8|12617.7|12615.6|400
1637177700000|2021-11-17 19:35:00|12621|12619.7|12620.6|12619.3|12622.4|12621.1|12619.8|12618.3|392
1637178000000|2021-11-17 19:40:00|12620.7|12619.4|12617.2|12615.9|12621.1|12619.4|12616.3|12615|346
1637178300000|2021-11-17 19:45:00|12617.3|12616|12616.3|12615|12618|12616.6|12616|12614.2|339
1637178600000|2021-11-17 19:50:00|12616.4|12615.1|12617.3|12616|12620.3|12618.5|12616.4|12615.1|279
1637178900000|2021-11-17 19:55:00|12617.4|12616.1|12615.8|12614.5|12618.5|12617.2|12612.9|12611.5|633
1637179200000|2021-11-17 20:00:00|12615.9|12614.6|12617.4|12616.1|12619.2|12617.7|12615.1|12613.8|595
1637179500000|2021-11-17 20:05:00|12617.5|12616.2|12610.3|12608.2|12619.1|12617.5|12609.4|12607.9|597
1637179800000|2021-11-17 20:10:00|12610.2|12608.1|12606.8|12605.5|12611.4|12609.7|12606.8|12605.3|414
1637180100000|2021-11-17 20:15:00|12606.7|12605.4|12604.4|12603.1|12606.9|12605.6|12602.5|12601.2|360
1637180400000|2021-11-17 20:20:00|12604.2|12602.9|12606.4|12605.1|12608.2|12606.9|12603.9|12602.4|366
1637180700000|2021-11-17 20:25:00|12606.7|12605.4|12607.7|12605.6|12608.4|12607|12606.2|12604.7|338
1637181000000|2021-11-17 20:30:00|12607.6|12605.5|12606.8|12605.5|12607.7|12606|12606|12604.6|285
1637181300000|2021-11-17 20:35:00|12606.7|12605.4|12606.9|12605.6|12607.3|12606|12605.6|12604.3|284
1637181600000|2021-11-17 20:40:00|12606.5|12605.2|12608.2|12606.9|12609.1|12607.5|12606.1|12604.7|442
1637181900000|2021-11-17 20:45:00|12608.1|12606.8|12611.1|12609.8|12611.5|12610.2|12606.1|12604.8|336
1637182200000|2021-11-17 20:50:00|12610.8|12609.5|12611.3|12610|12611.8|12610.1|12609.1|12607.7|426
1637182500000|2021-11-17 20:55:00|12611.4|12610.1|12613.4|12611.3|12613.7|12612|12610.4|12608.9|516
1637182800000|2021-11-17 21:00:00|12612.9|12611.6|12609.7|12607.6|12615.1|12613.5|12609.5|12607.5|433
1637183100000|2021-11-17 21:05:00|12609|12607.7|12609.6|12607.5|12609.8|12608.1|12606.1|12604.4|384
1637183400000|2021-11-17 21:10:00|12609.5|12607.4|12609.7|12607.6|12610|12608.1|12608.7|12606.8|179
1637183700000|2021-11-17 21:15:00|12609.6|12607.5|12610|12608.7|12611.4|12609.5|12609.6|12607.5|125
1637184000000|2021-11-17 21:20:00|12610.4|12608.3|12612.7|12611.4|12613.6|12612.1|12609.9|12608.1|218
1637184300000|2021-11-17 21:25:00|12613.1|12611|12609.6|12607.5|12613.2|12611.5|12608.9|12607.2|147
1637184600000|2021-11-17 21:30:00|12609.2|12607.9|12609.2|12607.9|12609.8|12608|12609|12607.3|96
1637184900000|2021-11-17 21:35:00|12609.5|12607.4|12608.3|12606.2|12609.8|12608|12607.6|12606|150
1637185200000|2021-11-17 21:40:00|12607.9|12606.6|12608.2|12606.1|12608.8|12607.1|12607.8|12606.1|129
1637185500000|2021-11-17 21:45:00|12608.3|12606.2|12606.5|12604.4|12608.4|12606.3|12606.1|12604|114
1637185800000|2021-11-17 21:50:00|12606.6|12604.5|12608.1|12606|12608.2|12606.1|12606.3|12604.2|158
1637186100000|2021-11-17 21:55:00|12608|12605.9|12612.5|12605.5|12614.4|12611.2|12608|12605.5|240
1637186400000|2021-11-17 22:00:00|12615.4|12608.4|12615.1|12608.1|12617.7|12611.9|12611.6|12607.8|53
1637186700000|2021-11-17 22:05:00|12615.7|12608.7|12618|12611|12618.5|12611.5|12615.6|12608.6|61
1637187000000|2021-11-17 22:10:00|12616.6|12609.6|12617.3|12610.3|12618.6|12611.6|12615.8|12608.8|276
1637187300000|2021-11-17 22:15:00|12617.2|12610.2|12616.6|12609.6|12618.3|12611.3|12615.4|12608.4|178
1637187600000|2021-11-17 22:20:00|12616.4|12609.4|12616.7|12609.7|12618.2|12611.2|12615.7|12608.7|111
1637187900000|2021-11-17 22:25:00|12616.8|12609.8|12618.2|12612|12619.5|12612.5|12616.4|12609.4|95
1637188200000|2021-11-17 22:30:00|12617.3|12610.3|12617.4|12610.4|12619.1|12612.1|12615.2|12608.3|294
1637188500000|2021-11-17 22:35:00|12617.3|12610.3|12615.3|12609.5|12617.8|12613.3|12612|12606.9|647
1637188800000|2021-11-17 22:40:00|12615|12609.6|12614.9|12609.9|12616.4|12610.3|12613.4|12608.6|424
1637189100000|2021-11-17 22:45:00|12614.8|12610.2|12614.1|12609.7|12615.6|12611.3|12613.3|12609|281
1637189400000|2021-11-17 22:50:00|12613.9|12609.6|12610.9|12608.1|12614.7|12610.4|12610.1|12607.3|402
1637189700000|2021-11-17 22:55:00|12611|12608.2|12613.4|12609.4|12616.2|12610.2|12610.4|12606.5|466
1637190000000|2021-11-17 23:00:00|12614.3|12608.4|12612.1|12610|12615.4|12611|12611.5|12607.7|388
1637190300000|2021-11-17 23:05:00|12612.2|12610.1|12611.9|12609.6|12612.3|12610.2|12611.1|12609|249
1637190600000|2021-11-17 23:10:00|12611.8|12609.5|12612.4|12610.3|12612.6|12610.5|12610.6|12608.3|407
1637190900000|2021-11-17 23:15:00|12612.7|12610.6|12616.3|12614.2|12616.6|12614.5|12612.7|12610.6|166
1637191200000|2021-11-17 23:20:00|12616.2|12614.1|12616.2|12614.1|12617.1|12615|12614.7|12612.6|210
1637191500000|2021-11-17 23:25:00|12616.3|12614.2|12613.5|12611.4|12616.3|12614.2|12613.1|12611|126
1637191800000|2021-11-17 23:30:00|12613.4|12611.3|12615|12612.9|12615.3|12613.2|12613.3|12611.2|187
1637192100000|2021-11-17 23:35:00|12614.9|12612.8|12612.9|12610.8|12615.1|12613.3|12612.7|12610.6|135
1637192400000|2021-11-17 23:40:00|12612.8|12610.7|12612.3|12611|12613.5|12611.4|12612.1|12610.4|89
1637192700000|2021-11-17 23:45:00|12612.2|12610.9|12612.6|12610.5|12612.8|12611.1|12611.7|12610.2|111
1637193000000|2021-11-17 23:50:00|12612.7|12610.6|12612.4|12611.1|12613|12611.1|12611.9|12610.3|90
1637193300000|2021-11-17 23:55:00|12612.5|12611.2|12612.5|12610.4|12613|12611.2|12611.9|12610|133
1637193600000|2021-11-18 00:00:00|12612.6|12610.5|12611.8|12609.7|12613.5|12611.5|12610.2|12608.6|213
1637193900000|2021-11-18 00:05:00|12611.7|12609.6|12610.4|12609.1|12611.8|12609.7|12610.3|12608.3|222
1637194200000|2021-11-18 00:10:00|12609.9|12608.6|12609.9|12607.8|12610.6|12608.9|12609.4|12607.5|221
1637194500000|2021-11-18 00:15:00|12609.8|12607.7|12608.7|12607.4|12609.9|12608.1|12608.6|12606.8|169
1637194800000|2021-11-18 00:20:00|12609.5|12607.3|12606.9|12604.8|12609.5|12607.6|12605.2|12603.3|233
1637195100000|2021-11-18 00:25:00|12607|12604.9|12606|12603.9|12607.3|12605.5|12605.6|12603.7|179
1637195400000|2021-11-18 00:30:00|12605.9|12603.8|12610.3|12609|12610.8|12609|12605.8|12603.7|215
1637195700000|2021-11-18 00:35:00|12610.2|12608.9|12613|12610.9|12614|12612.2|12609.8|12608.2|270
1637196000000|2021-11-18 00:40:00|12612.7|12611.4|12613.6|12611.5|12615.4|12613.8|12612.7|12611.1|207
1637196300000|2021-11-18 00:45:00|12612.9|12611.6|12609.5|12608.2|12613.6|12611.6|12609|12607|216
1637196600000|2021-11-18 00:50:00|12609.4|12608.1|12612.6|12610.5|12612.8|12610.7|12609.4|12607.3|255
1637196900000|2021-11-18 00:55:00|12612.7|12610.6|12612.4|12610.3|12612.7|12610.7|12609.4|12607.4|336
1637197200000|2021-11-18 01:00:00|12612.8|12610.7|12615.2|12613.1|12615.5|12613.8|12611.5|12609.4|468
1637197500000|2021-11-18 01:05:00|12615.3|12613.2|12614.8|12612.7|12616.9|12614.8|12614.4|12612.5|290
1637197800000|2021-11-18 01:10:00|12614.7|12612.6|12615.8|12613.7|12616.7|12614.6|12614.1|12612.4|254
1637198100000|2021-11-18 01:15:00|12616|12613.9|12609.9|12607.8|12617.4|12615.4|12609.3|12607.2|448
1637198400000|2021-11-18 01:20:00|12609.8|12607.7|12613.5|12611.4|12613.9|12611.8|12609.8|12607.7|360
1637198700000|2021-11-18 01:25:00|12613.4|12611.3|12612|12609.9|12613.9|12611.8|12611|12609.3|331
1637199000000|2021-11-18 01:30:00|12611.9|12609.8|12612.5|12610.4|12614|12612.1|12610.9|12608.8|457
1637199300000|2021-11-18 01:35:00|12612.6|12610.5|12616.6|12614.5|12616.8|12614.7|12612.6|12610.5|355
1637199600000|2021-11-18 01:40:00|12616.7|12614.6|12621.2|12619.1|12621.5|12619.6|12615.9|12614.2|356
1637199900000|2021-11-18 01:45:00|12621.1|12619|12622.7|12620.6|12622.9|12621|12620|12617.9|286
1637200200000|2021-11-18 01:50:00|12622.6|12620.5|12622.4|12620.3|12623.8|12622.1|12621.7|12620.1|319
1637200500000|2021-11-18 01:55:00|12621.8|12620.5|12624.3|12622.2|12625.5|12623.6|12621.7|12619.8|270
1637200800000|2021-11-18 02:00:00|12624.2|12622.1|12622.1|12620.8|12624.4|12622.3|12619.3|12617.5|547
1637201100000|2021-11-18 02:05:00|12621.9|12620.6|12618.6|12616.5|12622.3|12620.6|12617.7|12615.6|506
1637201400000|2021-11-18 02:10:00|12618.5|12616.4|12620.6|12618.5|12620.8|12618.8|12617.8|12615.7|406
1637201700000|2021-11-18 02:15:00|12620.5|12618.4|12621.1|12619|12622.1|12620.4|12619.6|12617.5|363
1637202000000|2021-11-18 02:20:00|12621.2|12619.1|12619|12617.7|12621.4|12619.7|12618.9|12617.5|299
1637202300000|2021-11-18 02:25:00|12619.4|12617.3|12617.8|12616.5|12621.6|12619.8|12617.2|12615.4|417
1637202600000|2021-11-18 02:30:00|12617.7|12616.4|12619.7|12617.6|12620.2|12618.2|12617.3|12615.6|382
1637202900000|2021-11-18 02:35:00|12619.6|12617.5|12619.9|12617.8|12621.9|12619.8|12618.9|12617|392
1637203200000|2021-11-18 02:40:00|12619.8|12617.7|12617.8|12615.7|12620.8|12618.7|12617.5|12615.5|291
1637203500000|2021-11-18 02:45:00|12617.9|12615.8|12621.9|12619.8|12622.7|12621|12617.3|12615.7|387
1637203800000|2021-11-18 02:50:00|12621.8|12619.7|12620.9|12618.8|12622.8|12620.8|12620.9|12618.8|226
1637204100000|2021-11-18 02:55:00|12621|12618.9|12621.1|12619|12622|12619.9|12619.7|12617.6|304
1637204400000|2021-11-18 03:00:00|12621.3|12619.2|12620.4|12618.3|12622.2|12620.1|12618.8|12617.2|263
1637204700000|2021-11-18 03:05:00|12620.5|12618.4|12620.1|12618|12621.2|12619.3|12618.9|12617|205
1637205000000|2021-11-18 03:10:00|12620.2|12618.1|12621|12618.9|12621.5|12619.4|12619.3|12617.2|261
1637205300000|2021-11-18 03:15:00|12621.1|12619|12622.4|12620.3|12622.5|12620.4|12620.6|12618.5|264
1637205600000|2021-11-18 03:20:00|12622.3|12620.2|12621.7|12619.6|12622.5|12620.4|12621.1|12619|165
1637205900000|2021-11-18 03:25:00|12621.8|12619.7|12623.5|12621.4|12624.1|12622.2|12620.4|12618.8|158
1637206200000|2021-11-18 03:30:00|12623.6|12621.5|12622.4|12620.3|12623.9|12621.8|12621.8|12619.9|162
1637206500000|2021-11-18 03:35:00|12622.5|12620.4|12623.6|12621.5|12623.6|12621.5|12621.6|12619.5|167
1637206800000|2021-11-18 03:40:00|12623.5|12621.4|12621.8|12619.7|12623.9|12621.8|12621|12618.9|223
1637207100000|2021-11-18 03:45:00|12621.7|12619.6|12622.9|12620.8|12624.1|12622|12621.3|12619.3|207
1637207400000|2021-11-18 03:50:00|12623|12620.9|12621.5|12619.4|12623|12621.1|12619.1|12617|205
1637207700000|2021-11-18 03:55:00|12621.2|12619.1|12623.6|12621.5|12623.6|12621.7|12620.1|12618.3|231
1637208000000|2021-11-18 04:00:00|12623.5|12621.4|12622.3|12620.2|12623.5|12621.6|12621.7|12619.7|244
1637208300000|2021-11-18 04:05:00|12622.4|12620.3|12620.8|12618.7|12622.5|12620.4|12620.7|12618.6|135
1637208600000|2021-11-18 04:10:00|12620.7|12618.6|12620.8|12618.7|12620.9|12619.1|12619.9|12617.8|127
1637208900000|2021-11-18 04:15:00|12620.9|12618.8|12620.2|12618.1|12620.9|12618.9|12619.6|12617.5|112
1637209200000|2021-11-18 04:20:00|12620.3|12618.2|12616.5|12614.4|12620.3|12618.4|12615.7|12613.7|199
1637209500000|2021-11-18 04:25:00|12616.6|12614.5|12614.4|12612.3|12617.2|12615.5|12614.4|12612.3|187
1637209800000|2021-11-18 04:30:00|12614.5|12612.4|12616|12613.9|12617.5|12615.5|12614.5|12612.4|226
1637210100000|2021-11-18 04:35:00|12615.9|12613.8|12613.9|12611.8|12615.9|12613.8|12613.1|12611.3|299
1637210400000|2021-11-18 04:40:00|12614|12611.9|12615.3|12614|12616.3|12614.6|12613.3|12611.4|256
1637210700000|2021-11-18 04:45:00|12615.4|12614.1|12616.2|12614.1|12616.6|12614.5|12614.9|12613.2|222
1637211000000|2021-11-18 04:50:00|12616.1|12614|12616.1|12614|12616.5|12615.1|12615.1|12613.4|230
1637211300000|2021-11-18 04:55:00|12616|12613.9|12615.6|12613.5|12617|12615.2|12615.1|12613.3|244
1637211600000|2021-11-18 05:00:00|12615.5|12613.4|12615.4|12613.3|12616.5|12614.7|12614.4|12612.6|258
1637211900000|2021-11-18 05:05:00|12615.9|12613.8|12615.7|12614.4|12617.3|12615.3|12614.5|12612.9|442
1637212200000|2021-11-18 05:10:00|12616.2|12614.1|12614.4|12612.3|12616.2|12614.2|12614.1|12612|200
1637212500000|2021-11-18 05:15:00|12614.3|12612.2|12614|12611.9|12614.5|12612.4|12612.6|12610.5|183
1637212800000|2021-11-18 05:20:00|12614.1|12612|12614.7|12612.6|12614.7|12612.6|12613.3|12611.3|164
1637213100000|2021-11-18 05:25:00|12614.6|12612.5|12614.7|12612.6|12614.8|12613.1|12613.6|12611.5|130
1637213400000|2021-11-18 05:30:00|12614.6|12612.5|12614.1|12612|12615.6|12613.5|12613.5|12611.4|229
1637213700000|2021-11-18 05:35:00|12614|12611.9|12613.7|12611.6|12614|12611.9|12612.8|12610.7|148
1637214000000|2021-11-18 05:40:00|12613.2|12611.1|12613.1|12611|12613.7|12611.6|12612.8|12610.7|133
1637214300000|2021-11-18 05:45:00|12613|12610.9|12614.6|12612.5|12615|12612.9|12612.8|12610.7|138
1637214600000|2021-11-18 05:50:00|12614.5|12612.4|12612.8|12610.7|12614.7|12612.9|12612.3|12610.5|162
1637214900000|2021-11-18 05:55:00|12612.9|12610.8|12611.8|12610.5|12613.1|12611|12611.3|12609.8|215
1637215200000|2021-11-18 06:00:00|12611.7|12610.4|12610.3|12608.2|12612.4|12610.7|12609.8|12607.8|328
1637215500000|2021-11-18 06:05:00|12609.7|12608.4|12612.2|12610.1|12612.5|12610.7|12609.7|12608|244
1637215800000|2021-11-18 06:10:00|12612.1|12610|12612.1|12610|12612.3|12610.2|12610.4|12608.5|214
1637216100000|2021-11-18 06:15:00|12612|12609.9|12612.1|12610|12614.1|12612.1|12611.8|12609.9|248
1637216400000|2021-11-18 06:20:00|12612.2|12610.1|12612.3|12610.2|12612.9|12610.8|12611.9|12609.8|160
1637216700000|2021-11-18 06:25:00|12612.4|12610.3|12609.9|12607.8|12612.4|12610.3|12608.9|12607.3|219
1637217000000|2021-11-18 06:30:00|12610.5|12608.4|12609.6|12607.5|12610.6|12608.8|12608.5|12606.7|262
1637217300000|2021-11-18 06:35:00|12609.4|12607.3|12608.8|12606.7|12609.4|12607.5|12607.2|12605.4|223
1637217600000|2021-11-18 06:40:00|12609|12606.9|12608.7|12607.4|12610.4|12608.9|12608.1|12606.1|245
1637217900000|2021-11-18 06:45:00|12608.8|12607.5|12609|12606.9|12609.7|12607.7|12607.8|12606|220
1637218200000|2021-11-18 06:50:00|12609.1|12607|12608.3|12606.2|12610.3|12608.9|12607.9|12605.9|333
1637218500000|2021-11-18 06:55:00|12608.2|12606.1|12608.8|12606.7|12608.8|12607|12605.6|12603.7|308
1637218800000|2021-11-18 07:00:00|12608.9|12606.8|12611.3|12609.2|12613.4|12611.7|12608.8|12606.7|367
1637219100000|2021-11-18 07:05:00|12610.9|12609.6|12610.3|12608.2|12612.3|12610.6|12608.6|12606.9|371
1637219400000|2021-11-18 07:10:00|12610.2|12608.1|12606.7|12604.6|12610.7|12608.6|12606|12604.2|305
1637219700000|2021-11-18 07:15:00|12606.8|12604.7|12606.7|12604.6|12608.3|12606.8|12604.9|12603.5|377
1637220000000|2021-11-18 07:20:00|12606.6|12604.5|12605.9|12603.8|12606.8|12604.9|12602.7|12601|478
1637220300000|2021-11-18 07:25:00|12605.2|12603.9|12603.3|12601.2|12605.7|12604|12601.8|12599.7|381
1637220600000|2021-11-18 07:30:00|12603.4|12601.3|12606.5|12604.4|12606.9|12605.2|12603.3|12601.3|361
1637220900000|2021-11-18 07:35:00|12606.4|12604.3|12604.8|12603.5|12606.8|12605.1|12603|12601.4|382
1637221200000|2021-11-18 07:40:00|12604.7|12603.4|12602|12599.9|12605.7|12603.9|12601.3|12599.7|445
1637221500000|2021-11-18 07:45:00|12601.9|12599.8|12601.3|12599.2|12604.2|12602.4|12600.5|12598.9|305
1637221800000|2021-11-18 07:50:00|12601.4|12599.3|12600.6|12598.5|12602.9|12601.2|12599.9|12598.3|232
1637222100000|2021-11-18 07:55:00|12600|12598.7|12601.4|12600.1|12602.3|12600.7|12600|12598.7|405
1637222400000|2021-11-18 08:00:00|12601.7|12600.4|12608|12606.7|12608.7|12607.4|12601.3|12600|507
1637222700000|2021-11-18 08:05:00|12608.3|12606.2|12606.1|12604|12608.5|12607.1|12604.1|12602.4|490
1637223000000|2021-11-18 08:10:00|12605.7|12604.4|12609.7|12608.4|12610.8|12608.7|12605.5|12603.8|450
1637223300000|2021-11-18 08:15:00|12610.1|12608|12608.8|12607.5|12610.8|12608.8|12608.4|12606.8|361
1637223600000|2021-11-18 08:20:00|12608.7|12607.4|12610.8|12608.7|12613.6|12612.2|12608.7|12606.9|444
1637223900000|2021-11-18 08:25:00|12610.7|12608.6|12610.2|12608.9|12611.7|12610|12609|12607.1|306
1637224200000|2021-11-18 08:30:00|12610.3|12609|12616.6|12615.3|12618|12616.4|12610.1|12608.4|472
1637224500000|2021-11-18 08:35:00|12615.8|12614.5|12617.4|12615.3|12618.4|12616.5|12615.8|12614.2|315
1637224800000|2021-11-18 08:40:00|12617.5|12615.4|12616|12614.7|12620.2|12618.1|12615.7|12614|406
1637225100000|2021-11-18 08:45:00|12616.5|12614.4|12616.7|12615.4|12619.6|12617.8|12615.9|12614.2|382
1637225400000|2021-11-18 08:50:00|12616.4|12615.1|12618.1|12616|12619.5|12617.8|12616.1|12614.3|368
1637225700000|2021-11-18 08:55:00|12618.2|12616.1|12616.6|12614.5|12620.2|12618.9|12614.6|12613.3|435
1637226000000|2021-11-18 09:00:00|12616.2|12614.9|12611.6|12609.5|12616.8|12615.1|12611|12609.3|512
1637226300000|2021-11-18 09:05:00|12611.7|12609.6|12611.3|12610|12612.7|12611.3|12609.5|12607.4|352
1637226600000|2021-11-18 09:10:00|12611.6|12609.5|12608.8|12606.7|12613.1|12611.4|12608.8|12606.7|296
1637226900000|2021-11-18 09:15:00|12608.9|12606.8|12606.3|12604.2|12609.9|12608.1|12606.2|12604.1|260
1637227200000|2021-11-18 09:20:00|12606.4|12604.3|12605.4|12604.1|12607.7|12605.8|12605.2|12603.5|236
1637227500000|2021-11-18 09:25:00|12605.5|12604.2|12603.2|12601.9|12607.6|12605.9|12603.2|12601.5|248
1637227800000|2021-11-18 09:30:00|12603.6|12601.5|12605.3|12604|12607.8|12605.8|12603.4|12601.4|423
1637228100000|2021-11-18 09:35:00|12605.4|12604.1|12608.7|12606.6|12608.9|12607.3|12604.8|12602.9|341
1637228400000|2021-11-18 09:40:00|12609|12606.9|12606.5|12604.4|12609.4|12607.5|12604.2|12602.4|324
1637228700000|2021-11-18 09:45:00|12606.4|12604.3|12609|12606.9|12609.6|12608.1|12605.5|12603.4|374
1637229000000|2021-11-18 09:50:00|12609.1|12607|12609.4|12607.3|12611.5|12609.9|12608.8|12606.8|341
1637229300000|2021-11-18 09:55:00|12609.2|12607.1|12608.2|12606.1|12610.5|12608.5|12607|12605.4|357
1637229600000|2021-11-18 10:00:00|12607.8|12606.5|12608.3|12606.2|12609.3|12607.6|12606.8|12605.2|341
1637229900000|2021-11-18 10:05:00|12608.6|12606.5|12607.5|12605.4|12609.2|12607.3|12606.8|12605|261
1637230200000|2021-11-18 10:10:00|12607.6|12605.5|12607.5|12605.4|12607.7|12606|12605.3|12603.6|302
1637230500000|2021-11-18 10:15:00|12607.7|12605.6|12607.3|12605.2|12608.6|12607.2|12605.8|12604.3|365
1637230800000|2021-11-18 10:20:00|12607.4|12605.3|12606.5|12604.4|12607.5|12605.8|12605|12603.5|259
1637231100000|2021-11-18 10:25:00|12606.3|12604.2|12606.5|12604.4|12606.8|12604.9|12603.4|12601.7|482
1637231400000|2021-11-18 10:30:00|12606.6|12604.5|12603|12600.9|12606.6|12604.7|12602|12599.9|291
1637231700000|2021-11-18 10:35:00|12603.1|12601|12602.1|12600|12603.8|12601.7|12601.3|12599.7|333
1637232000000|2021-11-18 10:40:00|12601.7|12600.4|12602.3|12600.2|12602.7|12600.9|12600.8|12598.8|202
1637232300000|2021-11-18 10:45:00|12602.1|12600|12601.2|12599.1|12604.3|12602.4|12599.7|12597.9|300
1637232600000|2021-11-18 10:50:00|12601.1|12599|12600.3|12598.2|12602.8|12601.1|12599.9|12598.2|282
1637232900000|2021-11-18 10:55:00|12600.4|12598.3|12600.5|12598.4|12602.7|12601.1|12599.9|12598.2|338
1637233200000|2021-11-18 11:00:00|12600.6|12598.5|12599.4|12597.3|12601.4|12599.8|12599|12597.3|272
1637233500000|2021-11-18 11:05:00|12599.1|12597.8|12598.8|12596.7|12600.8|12599.4|12595.1|12593.4|344
1637233800000|2021-11-18 11:10:00|12598.9|12596.8|12600.4|12598.3|12601.3|12599.6|12598.7|12596.6|317
1637234100000|2021-11-18 11:15:00|12600.5|12598.4|12598.1|12596|12601.9|12600.2|12597.5|12595.8|260
1637234400000|2021-11-18 11:20:00|12598|12595.9|12598|12595.9|12598.5|12596.6|12595.6|12593.5|255
1637234700000|2021-11-18 11:25:00|12598.1|12596|12597.3|12595.2|12598.1|12596.3|12593.7|12591.9|360
1637235000000|2021-11-18 11:30:00|12597.2|12595.1|12596.2|12594.9|12597.3|12595.8|12594|12592.1|333
1637235300000|2021-11-18 11:35:00|12596.1|12594.8|12598.5|12597.2|12599.5|12598.1|12595.6|12593.6|270
1637235600000|2021-11-18 11:40:00|12598.4|12597.1|12601.8|12600.5|12602.7|12601|12597.9|12596.2|274
1637235900000|2021-11-18 11:45:00|12601.7|12600.4|12602.7|12600.6|12603.5|12601.8|12600.1|12598.5|220
1637236200000|2021-11-18 11:50:00|12602.6|12601.3|12603.7|12602.4|12603.9|12602.4|12601.7|12600.4|282
1637236500000|2021-11-18 11:55:00|12603.8|12602.5|12602.6|12601.3|12605.7|12604.3|12602.3|12600.7|475
1637236800000|2021-11-18 12:00:00|12602.7|12601.4|12599.7|12598.4|12602.7|12601.4|12599.7|12598.1|508
1637237100000|2021-11-18 12:05:00|12599.8|12598.5|12597|12595.7|12600.8|12599.5|12595.7|12594.1|575
1637237400000|2021-11-18 12:10:00|12597.3|12595.2|12602.2|12600.9|12602.2|12600.9|12596|12594.5|275
1637237700000|2021-11-18 12:15:00|12602.1|12600.8|12603.4|12602.1|12604.2|12602.7|12601.3|12600|314
1637238000000|2021-11-18 12:20:00|12603.3|12602|12605.4|12604.1|12605.5|12604.2|12602.6|12601.3|278
1637238300000|2021-11-18 12:25:00|12605.3|12604|12601|12598.9|12606.5|12604.8|12600.2|12598.9|238
1637238600000|2021-11-18 12:30:00|12600.6|12599.3|12602.9|12601.6|12603.5|12602.2|12600|12598.2|288
1637238900000|2021-11-18 12:35:00|12603|12601.7|12607.9|12606.6|12608.3|12606.9|12602.2|12600.6|279
1637239200000|2021-11-18 12:40:00|12608|12606.7|12602.2|12600.9|12608|12606.7|12602.2|12600.6|332
1637239500000|2021-11-18 12:45:00|12602.3|12601|12601|12599.7|12603.4|12601.8|12599.9|12598.2|305
1637239800000|2021-11-18 12:50:00|12601.1|12599.8|12597.6|12596.3|12601.5|12600.1|12597.5|12596.2|309
1637240100000|2021-11-18 12:55:00|12597.5|12596.2|12597.6|12596.3|12598.4|12596.9|12595.6|12594.2|416
1637240400000|2021-11-18 13:00:00|12597.7|12596.4|12600.8|12599.5|12603.8|12602.1|12597.6|12596|667
1637240700000|2021-11-18 13:05:00|12600.7|12599.4|12599.1|12597.8|12601.2|12599.5|12598.4|12596.8|458
1637241000000|2021-11-18 13:10:00|12599.2|12597.9|12600.6|12599.3|12603.9|12602.4|12599|12597.4|602
1637241300000|2021-11-18 13:15:00|12600.7|12599.4|12604|12602.7|12605.1|12603.4|12599.1|12597.5|481
1637241600000|2021-11-18 13:20:00|12604.3|12602.2|12610.6|12609.3|12612.3|12610.6|12603.6|12602.2|717
1637241900000|2021-11-18 13:25:00|12610.4|12609.1|12618.2|12614.7|12619.3|12617.2|12610.4|12608.9|683
1637242200000|2021-11-18 13:30:00|12617.9|12614.8|12612.9|12610.8|12621.5|12619.4|12609.7|12607.6|862
1637242500000|2021-11-18 13:35:00|12612.8|12610.7|12609.6|12608.3|12613.5|12611.4|12605.2|12603.6|718
1637242800000|2021-11-18 13:40:00|12610|12607.9|12611.7|12610.4|12619|12617.4|12609.7|12607.6|787
1637243100000|2021-11-18 13:45:00|12611.6|12610.3|12613.3|12611.2|12615.1|12613|12609.5|12607.4|640
1637243400000|2021-11-18 13:50:00|12613.4|12611.3|12613.7|12612.4|12615|12613.2|12610.9|12609.2|543
1637243700000|2021-11-18 13:55:00|12613.9|12612.6|12622.3|12620.2|12622.3|12620.7|12613.9|12612|673
1637244000000|2021-11-18 14:00:00|12621.9|12620.6|12618.9|12616.8|12622.8|12621.1|12615.4|12614.1|750
1637244300000|2021-11-18 14:05:00|12619.1|12617|12615.4|12614.1|12619.9|12618.4|12613.6|12611.9|794
1637244600000|2021-11-18 14:10:00|12615.3|12614|12615.6|12613.5|12617.6|12615.7|12612.6|12610.9|562
1637244900000|2021-11-18 14:15:00|12615.5|12613.4|12614.7|12613.4|12615.8|12614.1|12611.9|12610.4|521
1637245200000|2021-11-18 14:20:00|12614.6|12613.3|12615|12613.7|12616.4|12614.8|12613.9|12612.5|441
1637245500000|2021-11-18 14:25:00|12614.9|12613.6|12618.8|12616.7|12619.7|12618|12614.9|12613.6|535
1637245800000|2021-11-18 14:30:00|12618.7|12616.6|12626|12623.9|12626.1|12624.3|12616.8|12615.2|844
1637246100000|2021-11-18 14:35:00|12625.6|12624.3|12625|12622.9|12628.1|12626.7|12624.3|12622.7|830
1637246400000|2021-11-18 14:40:00|12625.3|12623.7|12630.7|12628.6|12630.7|12629.1|12620.6|12619.1|793
1637246700000|2021-11-18 14:45:00|12630.6|12628.5|12632.5|12631.2|12633|12631.4|12626.8|12625|805
1637247000000|2021-11-18 14:50:00|12632.6|12631.3|12632.6|12630.5|12634.3|12632.8|12629.5|12627.8|818
1637247300000|2021-11-18 14:55:00|12632.2|12630.9|12630.7|12628.6|12634.1|12632.8|12629.9|12628.4|715
1637247600000|2021-11-18 15:00:00|12631|12628.9|12629.2|12627.9|12633.5|12631.6|12627.2|12625.4|647
1637247900000|2021-11-18 15:05:00|12629.5|12628.2|12635.5|12633.4|12635.8|12634.4|12628|12626.1|576
1637248200000|2021-11-18 15:10:00|12635.6|12633.5|12647.6|12645.5|12648.2|12646.5|12634.7|12633.2|864
1637248500000|2021-11-18 15:15:00|12647.5|12645.4|12645.6|12643.5|12648.2|12646.3|12641.4|12639.6|861
1637248800000|2021-11-18 15:20:00|12645.5|12643.4|12640.9|12638.8|12646.5|12644.8|12639.2|12637.1|943
1637249100000|2021-11-18 15:25:00|12641|12638.9|12644.4|12642.3|12644.9|12642.8|12636.4|12634.3|838
1637249400000|2021-11-18 15:30:00|12644.2|12642.1|12643.4|12641.3|12645.1|12643|12638.4|12637|814
1637249700000|2021-11-18 15:35:00|12643.5|12641.4|12641.2|12639.1|12644.4|12642.3|12639.3|12637.6|734
1637250000000|2021-11-18 15:40:00|12641|12638.9|12646.1|12644|12646.2|12644.4|12640.2|12638.1|623
1637250300000|2021-11-18 15:45:00|12645.9|12643.8|12633.8|12631.7|12645.9|12643.8|12633|12630.9|820
1637250600000|2021-11-18 15:50:00|12634|12631.9|12635.3|12634|12637.8|12636|12629.4|12627.5|871
1637250900000|2021-11-18 15:55:00|12635.4|12634.1|12641.3|12639.2|12644.9|12642.8|12634.2|12632.6|1306
1637251200000|2021-11-18 16:00:00|12641.4|12639.3|12637.2|12635.9|12643.8|12642.1|12637.2|12635.5|1099
1637251500000|2021-11-18 16:05:00|12637.4|12635.3|12637.8|12635.7|12638.4|12636.3|12635|12633.2|614
1637251800000|2021-11-18 16:10:00|12637.9|12635.8|12634.8|12632.7|12638.2|12636.6|12631.4|12629.7|721
1637252100000|2021-11-18 16:15:00|12634.7|12633.4|12637.2|12635.9|12638.5|12636.7|12633.3|12631.5|491
1637252400000|2021-11-18 16:20:00|12637.1|12635.8|12637|12634.9|12640|12638.4|12636|12634.4|407
1637252700000|2021-11-18 16:25:00|12636.9|12634.8|12636.3|12634.2|12637.2|12635.4|12633.8|12631.9|438
1637253000000|2021-11-18 16:30:00|12636.9|12635|12631.7|12630.4|12637.2|12635.3|12630|12628.4|639
1637253300000|2021-11-18 16:35:00|12631.8|12630.5|12631.4|12629.3|12632.6|12630.9|12626.1|12624.3|546
1637253600000|2021-11-18 16:40:00|12631.1|12629|12630.3|12628.2|12632.6|12631|12628.7|12627.3|474
1637253900000|2021-11-18 16:45:00|12630.5|12628.4|12631.4|12629.3|12635.2|12633.6|12629.4|12627.7|618
1637254200000|2021-11-18 16:50:00|12631.6|12629.5|12633.4|12632.1|12636.5|12634.7|12630.1|12628.4|515
1637254500000|2021-11-18 16:55:00|12634|12631.9|12630.7|12628.6|12634.1|12632|12627.6|12626|559
1637254800000|2021-11-18 17:00:00|12630.6|12628.5|12624.6|12623.3|12631.9|12630.2|12623.3|12621.9|746
1637255100000|2021-11-18 17:05:00|12624.4|12623.1|12624.1|12622|12626.4|12624.7|12622.3|12620.5|599
1637255400000|2021-11-18 17:10:00|12624.2|12622.1|12622.2|12620.9|12624.5|12623|12622.1|12620.6|454
1637255700000|2021-11-18 17:15:00|12622.1|12620.8|12627.7|12626.4|12628.7|12626.8|12621.6|12620.2|519
1637256000000|2021-11-18 17:20:00|12627.2|12625.9|12621|12619.7|12627.5|12625.9|12620.5|12618.8|600
1637256300000|2021-11-18 17:25:00|12621.1|12619.8|12608.7|12607.4|12621.6|12620.2|12608.4|12606.5|710
1637256600000|2021-11-18 17:30:00|12608.6|12607.3|12606.5|12605.2|12610.3|12608.5|12605.4|12603.8|524
1637256900000|2021-11-18 17:35:00|12606.3|12605|12601.9|12600.6|12606.7|12605.2|12601.8|12600.5|551
1637257200000|2021-11-18 17:40:00|12601.8|12600.5|12600.5|12599.2|12605.8|12604.3|12599.7|12598.4|468
1637257500000|2021-11-18 17:45:00|12600.3|12599|12601.4|12600.1|12602.4|12600.8|12598|12596.6|415
1637257800000|2021-11-18 17:50:00|12601.5|12600.2|12604.7|12603.4|12607.6|12605.9|12600.3|12598.6|604
1637258100000|2021-11-18 17:55:00|12604.8|12603.5|12604|12602.7|12609|12607.4|12603.8|12602.1|566
1637258400000|2021-11-18 18:00:00|12603.9|12602.6|12605.1|12603|12607.2|12605.2|12603.1|12601.5|469
1637258700000|2021-11-18 18:05:00|12605|12602.9|12601.7|12600.4|12605.2|12603.1|12600.6|12598.9|369
1637259000000|2021-11-18 18:10:00|12601.8|12600.5|12605.7|12604.4|12606.5|12605.2|12601.5|12600.1|386
1637259300000|2021-11-18 18:15:00|12605.8|12604.5|12608.2|12606.9|12608.9|12607.6|12605.6|12603.8|335
1637259600000|2021-11-18 18:20:00|12608.1|12606.8|12610.4|12609.1|12612.4|12610.9|12608.1|12606.8|498
1637259900000|2021-11-18 18:25:00|12610.5|12609.2|12611.1|12609.8|12612.8|12611.5|12610.5|12609.2|411
1637260200000|2021-11-18 18:30:00|12611.2|12609.9|12608.8|12606.7|12611.5|12610.1|12607.7|12606.3|384
1637260500000|2021-11-18 18:35:00|12608.7|12606.6|12607.4|12606.1|12611.3|12609.7|12607.3|12606|240
1637260800000|2021-11-18 18:40:00|12607.3|12606|12609.8|12607.7|12611.4|12610.1|12607.1|12605.4|337
1637261100000|2021-11-18 18:45:00|12609.7|12607.6|12608.8|12607.5|12610.7|12609.1|12607.8|12606|327
1637261400000|2021-11-18 18:50:00|12608.7|12607.4|12610.3|12609|12611.9|12610.6|12608.7|12607.4|315
1637261700000|2021-11-18 18:55:00|12610.4|12609.1|12610.5|12609.2|12611.5|12610.1|12607.9|12606.4|361
1637262000000|2021-11-18 19:00:00|12610.4|12609.1|12607.9|12606.6|12612.2|12610.7|12607.7|12606.1|377
1637262300000|2021-11-18 19:05:00|12607.8|12606.5|12607.8|12606.5|12609.1|12607.7|12605.3|12604|336
1637262600000|2021-11-18 19:10:00|12608.1|12606|12609.2|12607.9|12610|12608.3|12607.1|12605.6|338
1637262900000|2021-11-18 19:15:00|12609.3|12608|12610.5|12609.2|12611.2|12609.9|12608.3|12607|371
1637263200000|2021-11-18 19:20:00|12610.4|12609.1|12608.5|12607.2|12611.2|12609.5|12607.8|12606.3|349
1637263500000|2021-11-18 19:25:00|12607.9|12606.6|12610.3|12609|12611.8|12610.5|12607|12605.7|386
1637263800000|2021-11-18 19:30:00|12610.2|12608.9|12607.2|12605.9|12611.5|12609.8|12606.7|12605.2|402
1637264100000|2021-11-18 19:35:00|12607.1|12605.8|12606.2|12604.9|12607.5|12606|12604.9|12603.6|405
1637264400000|2021-11-18 19:40:00|12606.3|12605|12605.9|12604.6|12606.7|12605|12604.8|12603.2|250
1637264700000|2021-11-18 19:45:00|12605.8|12604.5|12602.9|12601.6|12606.6|12604.9|12602.8|12601.1|373
1637265000000|2021-11-18 19:50:00|12603|12601.7|12603.6|12602.3|12604.3|12602.9|12601.5|12599.9|376
1637265300000|2021-11-18 19:55:00|12603.7|12602.4|12603|12601.7|12604.1|12602.5|12601.2|12599.7|462
1637265600000|2021-11-18 20:00:00|12602.9|12601.6|12601.4|12600.1|12604.4|12603.1|12601.3|12599.9|398
1637265900000|2021-11-18 20:05:00|12601.5|12600.2|12601.4|12600.1|12602.2|12600.8|12600.9|12599.4|164
1637266200000|2021-11-18 20:10:00|12601.3|12600|12602.8|12601.5|12603.1|12601.8|12601.2|12599.7|257
1637266500000|2021-11-18 20:15:00|12602.9|12601.6|12606.9|12605.6|12607.1|12605.8|12602.2|12600.6|328
1637266800000|2021-11-18 20:20:00|12606.8|12605.5|12602.8|12601.5|12607.4|12605.9|12602.4|12600.7|774
1637267100000|2021-11-18 20:25:00|12602.7|12601.4|12604.9|12603.6|12605.5|12603.8|12602.1|12600.8|355
1637267400000|2021-11-18 20:30:00|12605|12603.7|12607.3|12606|12607.8|12606.2|12604.3|12602.5|297
1637267700000|2021-11-18 20:35:00|12607.2|12605.9|12607.3|12605.2|12607.8|12606|12605.6|12603.6|276
1637268000000|2021-11-18 20:40:00|12607|12605.7|12603.2|12601.9|12610.4|12608.7|12603|12601.4|505
1637268300000|2021-11-18 20:45:00|12603.1|12601.8|12606.3|12605|12606.4|12605.1|12602|12600.7|303
1637268600000|2021-11-18 20:50:00|12606.2|12604.9|12604.7|12602.6|12606.5|12605.2|12603.4|12601.7|336
1637268900000|2021-11-18 20:55:00|12604.3|12603|12600.8|12599.5|12604.6|12603|12600.3|12598.7|315
1637269200000|2021-11-18 21:00:00|12600.7|12599.4|12603.6|12601.5|12604.3|12602.6|12600.7|12599.2|239
1637269500000|2021-11-18 21:05:00|12603.5|12601.4|12600|12598.7|12603.7|12602|12599.7|12598.1|201
1637269800000|2021-11-18 21:10:00|12599.9|12598.6|12599.8|12598.5|12600.4|12598.7|12599|12597.2|151
1637270100000|2021-11-18 21:15:00|12600.4|12598.3|12599.6|12597.5|12600.4|12598.7|12598.4|12596.7|177
1637270400000|2021-11-18 21:20:00|12599.5|12597.4|12598.3|12597|12599.6|12598|12597.8|12596.2|108
1637270700000|2021-11-18 21:25:00|12598.7|12596.6|12601.1|12599|12601.3|12599.5|12597.8|12596.2|143
1637271000000|2021-11-18 21:30:00|12601|12598.9|12600.8|12598.7|12602.8|12600.9|12600.2|12598.4|152
1637271300000|2021-11-18 21:35:00|12600.9|12598.8|12597|12595.7|12600.9|12598.8|12596.4|12594.6|195
1637271600000|2021-11-18 21:40:00|12596.9|12595.6|12598.4|12596.3|12600.6|12598.8|12596.8|12595.5|188
1637271900000|2021-11-18 21:45:00|12598.5|12596.4|12600.2|12598.1|12601|12598.9|12598|12595.9|172
1637272200000|2021-11-18 21:50:00|12600|12597.9|12600.7|12598.6|12601.8|12599.7|12599.8|12597.7|200
1637272500000|2021-11-18 21:55:00|12600.6|12598.5|12606.2|12599.2|12609.8|12602.8|12598.4|12596.1|350
1637272800000|2021-11-18 22:00:00|12605.3|12598.3|12605.2|12598.2|12606.2|12599.2|12605.1|12598.1|72
1637273100000|2021-11-18 22:05:00|12606.1|12599.1|12607.6|12600.6|12608.2|12601.3|12604.3|12597.3|159
1637273400000|2021-11-18 22:10:00|12607.3|12600.3|12607.8|12600.8|12608.4|12601.6|12603.4|12596.4|366
1637273700000|2021-11-18 22:15:00|12607.7|12600.9|12605.8|12598.8|12608.8|12601.8|12601.9|12594.9|291
1637274000000|2021-11-18 22:20:00|12605.4|12598.4|12606.9|12599.9|12610.1|12603.1|12603.2|12596.8|261
1637274300000|2021-11-18 22:25:00|12606.4|12599.4|12607.2|12600.2|12610.4|12603.4|12604.3|12597.3|317
1637274600000|2021-11-18 22:30:00|12607.1|12600.1|12606|12599|12608.1|12601.1|12603.9|12596.9|371
1637274900000|2021-11-18 22:35:00|12606.1|12599.1|12607.1|12600.1|12607.8|12600.8|12605.6|12598.6|277
1637275200000|2021-11-18 22:40:00|12606.9|12599.9|12606.6|12601.3|12608.6|12601.6|12606.2|12599.6|358
1637275500000|2021-11-18 22:45:00|12606.5|12601.4|12606.8|12601.9|12608.4|12603|12604.6|12601.1|498
1637275800000|2021-11-18 22:50:00|12607.3|12602|12605.6|12599.9|12607.5|12602.8|12604.7|12599.2|504
1637276100000|2021-11-18 22:55:00|12605.5|12600.1|12604.7|12599.3|12607.5|12601.7|12603.4|12598.3|450
1637276400000|2021-11-18 23:00:00|12605.2|12599.4|12601.5|12599.4|12605.8|12601.1|12600.6|12598.2|532
1637276700000|2021-11-18 23:05:00|12601.6|12599.5|12601.9|12599.8|12602.6|12600.5|12601.4|12598.7|208
1637277000000|2021-11-18 23:10:00|12602|12599.9|12602.2|12600.1|12602.5|12600.7|12601.4|12599.6|77
1637277300000|2021-11-18 23:15:00|12602.1|12600|12601.8|12599.7|12602.9|12600.8|12601.6|12599.5|95
1637277600000|2021-11-18 23:20:00|12601.9|12599.8|12602.3|12600.2|12602.8|12600.7|12601.5|12599.5|102
1637277900000|2021-11-18 23:25:00|12602.1|12600|12601.9|12599.8|12602.3|12600.2|12601.4|12599.7|113
1637278200000|2021-11-18 23:30:00|12601.8|12599.7|12603.4|12601.3|12603.6|12601.5|12601.7|12599.6|108
1637278500000|2021-11-18 23:35:00|12603.5|12601.4|12602.2|12600.1|12603.6|12601.5|12602.1|12600|115
1637278800000|2021-11-18 23:40:00|12602.3|12600.2|12603.2|12601.1|12603.7|12601.6|12602.2|12600.1|101
1637279100000|2021-11-18 23:45:00|12603|12600.9|12601.5|12599.4|12603.3|12601.2|12601|12598.9|92
1637279400000|2021-11-18 23:50:00|12601.4|12599.3|12602.5|12600.4|12602.5|12600.4|12601.2|12599.1|77
1637279700000|2021-11-18 23:55:00|12602.2|12600.1|12605.4|12603.3|12605.5|12603.4|12602.2|12600.1|135
1637280000000|2021-11-19 00:00:00|12605.5|12603.4|12603|12601.7|12606.2|12604.4|12602.4|12600.6|308
1637280300000|2021-11-19 00:05:00|12603.1|12601.8|12601.9|12599.8|12603.6|12601.9|12601.1|12599.3|238
1637280600000|2021-11-19 00:10:00|12601.8|12600.5|12603.4|12601.3|12603.6|12601.5|12601|12599.4|240
1637280900000|2021-11-19 00:15:00|12603.5|12601.4|12602.8|12600.7|12604.3|12602.6|12602.4|12600.4|223
1637281200000|2021-11-19 00:20:00|12602.9|12600.8|12603.8|12601.7|12603.8|12602.1|12602.6|12600.7|149
1637281500000|2021-11-19 00:25:00|12603.9|12601.8|12603.7|12601.6|12604.8|12603.4|12603.4|12601.6|172
1637281800000|2021-11-19 00:30:00|12603.4|12601.3|12603.9|12601.8|12604.3|12602.2|12602.5|12600.8|168
1637282100000|2021-11-19 00:35:00|12604|12601.9|12601.8|12600.5|12605.1|12603.4|12601.6|12599.9|190
1637282400000|2021-11-19 00:40:00|12601.9|12600.6|12602.6|12600.5|12602.8|12600.8|12601.5|12599.5|161
1637282700000|2021-11-19 00:45:00|12602.7|12600.6|12602.2|12600.1|12602.8|12601.1|12601.2|12599.4|188
1637283000000|2021-11-19 00:50:00|12602.3|12600.2|12601.6|12599.5|12602.9|12601.2|12600.2|12598.7|309
1637283300000|2021-11-19 00:55:00|12601.7|12599.6|12601.9|12599.8|12602.9|12601.1|12601.5|12599.6|164
1637283600000|2021-11-19 01:00:00|12601.8|12599.7|12600.5|12598.4|12603|12601.2|12599.8|12598.1|288
1637283900000|2021-11-19 01:05:00|12600.6|12598.5|12602.8|12600.7|12603|12601.1|12600.4|12598.4|240
1637284200000|2021-11-19 01:10:00|12602.7|12600.6|12602.4|12600.3|12603.4|12601.4|12601.6|12599.7|255
1637284500000|2021-11-19 01:15:00|12602.3|12600.2|12603.7|12601.6|12604.6|12602.6|12602.1|12600.2|275
1637284800000|2021-11-19 01:20:00|12603.6|12601.5|12601.8|12600.5|12604.1|12602.5|12601.5|12599.4|198
1637285100000|2021-11-19 01:25:00|12602.2|12600.1|12602.1|12600|12602.2|12600.5|12600.7|12598.6|248
1637285400000|2021-11-19 01:30:00|12602|12599.9|12601.6|12599.5|12603.7|12601.7|12601|12599.3|344
1637285700000|2021-11-19 01:35:00|12601|12599.7|12600.5|12598.4|12601.7|12599.9|12599.8|12598|285
1637286000000|2021-11-19 01:40:00|12600.6|12598.5|12599.3|12597.2|12601.3|12599.6|12597.5|12596|350
1637286300000|2021-11-19 01:45:00|12599.2|12597.1|12597.3|12595.2|12600.2|12598.7|12595.8|12594.1|423
1637286600000|2021-11-19 01:50:00|12597.2|12595.1|12597|12595.7|12598.2|12596.3|12596.2|12594.6|328
1637286900000|2021-11-19 01:55:00|12596.9|12595.6|12598.8|12596.7|12599.2|12597.1|12595.8|12594.2|287
1637287200000|2021-11-19 02:00:00|12598.7|12596.6|12599.1|12597|12599.9|12598.1|12597.9|12596.3|310
1637287500000|2021-11-19 02:05:00|12599.3|12597.2|12599.7|12597.6|12600.6|12598.7|12599.2|12597.1|211
1637287800000|2021-11-19 02:10:00|12599.6|12597.5|12600.4|12598.3|12601.4|12599.7|12599.5|12597.5|242
1637288100000|2021-11-19 02:15:00|12600.5|12598.4|12600.9|12598.8|12601.4|12599.3|12599.3|12597.4|148
1637288400000|2021-11-19 02:20:00|12600.8|12598.7|12600.4|12598.3|12601.4|12599.6|12599.9|12597.9|199
1637288700000|2021-11-19 02:25:00|12600.3|12598.2|12598.9|12596.8|12600.4|12598.3|12598.3|12596.3|169
1637289000000|2021-11-19 02:30:00|12598.8|12596.7|12598.1|12596|12599.2|12597.2|12596.2|12594.4|328
1637289300000|2021-11-19 02:35:00|12598.2|12596.1|12596.3|12595|12598.5|12596.8|12596.1|12594.4|303
1637289600000|2021-11-19 02:40:00|12596.2|12594.9|12597.8|12596.5|12599.1|12597.2|12596.2|12594.7|237
1637289900000|2021-11-19 02:45:00|12598.3|12596.2|12599|12596.9|12599.4|12597.5|12597.1|12595.3|253
1637290200000|2021-11-19 02:50:00|12599.2|12597.9|12600.4|12598.3|12600.6|12598.7|12598.8|12597.1|217
1637290500000|2021-11-19 02:55:00|12600.5|12598.4|12599.9|12598.6|12601.5|12599.8|12599.4|12597.7|292
1637290800000|2021-11-19 03:00:00|12600|12598.7|12597.6|12596.3|12600.4|12598.8|12597.1|12595.7|234
1637291100000|2021-11-19 03:05:00|12597.5|12596.2|12596.3|12594.2|12598.1|12596.6|12595.8|12593.9|222
1637291400000|2021-11-19 03:10:00|12595.9|12594.6|12596.5|12594.4|12598.1|12596.3|12595.8|12594.2|247
1637291700000|2021-11-19 03:15:00|12596.2|12594.9|12596.7|12595.4|12598.2|12596.3|12595.8|12594.2|211
1637292000000|2021-11-19 03:20:00|12596.8|12595.5|12596.9|12594.8|12597.8|12595.7|12596.2|12594.3|143
1637292300000|2021-11-19 03:25:00|12597|12594.9|12598.1|12596|12598.1|12596.4|12596.9|12594.8|104
1637292600000|2021-11-19 03:30:00|12598.2|12596.1|12602.3|12600.2|12602.6|12600.5|12597.8|12596.1|235
1637292900000|2021-11-19 03:35:00|12602.4|12600.3|12602.6|12600.5|12603|12601.3|12601.4|12599.4|176
1637293200000|2021-11-19 03:40:00|12602.7|12600.6|12601.9|12599.8|12603.1|12601.4|12601.5|12599.5|129
1637293500000|2021-11-19 03:45:00|12601.8|12599.7|12601.4|12599.3|12602.9|12601.1|12601|12599.2|118
1637293800000|2021-11-19 03:50:00|12601.3|12599.2|12600.2|12598.1|12603|12600.9|12600.2|12598.1|129
1637294100000|2021-11-19 03:55:00|12600.3|12598.2|12602.5|12600.4|12602.9|12601.2|12600.3|12598.2|155
1637294400000|2021-11-19 04:00:00|12602.7|12600.6|12601.4|12599.3|12603.6|12602|12600.9|12599.2|132
1637294700000|2021-11-19 04:05:00|12601.3|12599.2|12601.4|12599.3|12602.9|12601.2|12600.7|12599|142
1637295000000|2021-11-19 04:10:00|12601|12599.7|12601.1|12599|12602.3|12600.4|12600.2|12598.4|152
1637295300000|2021-11-19 04:15:00|12601.2|12599.1|12601.3|12599.2|12601.4|12599.8|12599.5|12597.9|190
1637295600000|2021-11-19 04:20:00|12601.6|12599.5|12601|12598.9|12601.7|12599.7|12599.9|12598.2|102
1637295900000|2021-11-19 04:25:00|12600.9|12598.8|12600.9|12598.8|12601.1|12599.5|12599.8|12598|125
1637296200000|2021-11-19 04:30:00|12600.7|12598.6|12600.5|12598.4|12600.8|12599|12599.4|12597.6|117
1637296500000|2021-11-19 04:35:00|12600.1|12598.8|12598.8|12596.7|12600.9|12598.9|12598.3|12596.6|121
1637296800000|2021-11-19 04:40:00|12598.9|12596.8|12598.6|12596.5|12599.4|12597.5|12598.2|12596.4|154
1637297100000|2021-11-19 04:45:00|12598.7|12596.6|12598.3|12596.2|12598.9|12596.8|12597|12595.1|144
1637297400000|2021-11-19 04:50:00|12598.2|12596.1|12600.4|12598.3|12600.9|12599.2|12597.4|12595.7|194
1637297700000|2021-11-19 04:55:00|12600.6|12598.5|12602.6|12600.5|12602.8|12600.8|12599.3|12597.7|201
1637298000000|2021-11-19 05:00:00|12602.7|12600.6|12602.1|12600|12602.8|12600.9|12601.4|12599.8|155
1637298300000|2021-11-19 05:05:00|12602.2|12600.1|12600.9|12598.8|12602.2|12600.4|12600.5|12598.7|126
1637298600000|2021-11-19 05:10:00|12601.3|12599.2|12600.2|12598.1|12602.2|12600.4|12599.5|12597.7|177
1637298900000|2021-11-19 05:15:00|12600.1|12598|12601.1|12599|12601.2|12599.1|12599.6|12597.9|104
1637299200000|2021-11-19 05:20:00|12601|12598.9|12600.4|12598.3|12601.5|12599.8|12599.9|12598.2|158
1637299500000|2021-11-19 05:25:00|12600.3|12598.2|12598.5|12596.4|12600.3|12598.3|12598.2|12596.2|165
1637299800000|2021-11-19 05:30:00|12598.3|12596.2|12598.7|12596.6|12600.1|12598.2|12597.8|12596.1|238
1637300100000|2021-11-19 05:35:00|12598.8|12596.7|12596.9|12594.8|12598.8|12597.1|12596.7|12594.8|187
1637300400000|2021-11-19 05:40:00|12596.8|12594.7|12596.1|12594|12597.4|12595.4|12595.1|12593.1|257
1637300700000|2021-11-19 05:45:00|12596.2|12594.1|12596.3|12594.2|12596.6|12594.9|12595|12593.2|215
1637301000000|2021-11-19 05:50:00|12596.2|12594.1|12595.9|12594.6|12596.4|12594.6|12594.9|12593.1|197
1637301300000|2021-11-19 05:55:00|12595.8|12594.5|12596.8|12594.7|12597.3|12595.6|12595.1|12593.3|160
1637301600000|2021-11-19 06:00:00|12596.6|12594.5|12596.5|12594.4|12597.4|12595.7|12595.1|12593|253
1637301900000|2021-11-19 06:05:00|12596.4|12594.3|12596.2|12594.1|12597.2|12595.5|12595.4|12593.7|265
1637302200000|2021-11-19 06:10:00|12596.1|12594|12596.3|12594.2|12596.7|12594.7|12594.9|12593.1|155
1637302500000|2021-11-19 06:15:00|12596.2|12594.1|12596.1|12594|12597.4|12595.7|12595.8|12593.8|177
1637302800000|2021-11-19 06:20:00|12596.2|12594.1|12595.4|12594.1|12596.5|12594.7|12595.1|12593.3|211
1637303100000|2021-11-19 06:25:00|12595.7|12593.6|12595.1|12593|12596.1|12594|12594.4|12592.4|127
1637303400000|2021-11-19 06:30:00|12594.9|12592.8|12592|12590.7|12595|12593.3|12591.8|12589.9|151
1637303700000|2021-11-19 06:35:00|12592.1|12590.8|12591.1|12589|12593|12591|12590.5|12588.6|205
1637304000000|2021-11-19 06:40:00|12591.2|12589.1|12589.1|12587|12591.5|12589.8|12588.4|12586.8|234
1637304300000|2021-11-19 06:45:00|12589.2|12587.1|12591.4|12589.3|12591.8|12589.8|12588.2|12586.4|214
1637304600000|2021-11-19 06:50:00|12591.3|12589.2|12590.8|12588.7|12591.8|12590|12590.1|12588.7|163
1637304900000|2021-11-19 06:55:00|12590.7|12588.6|12593.3|12591.2|12593.6|12591.7|12589.6|12587.5|246
1637305200000|2021-11-19 07:00:00|12593.4|12591.3|12592.6|12590.5|12594.2|12592.4|12592|12590|214
1637305500000|2021-11-19 07:05:00|12592.5|12591.2|12589.2|12587.9|12593.7|12592|12589.2|12587.1|339
1637305800000|2021-11-19 07:10:00|12589.1|12587.8|12588.9|12587.6|12590.2|12588.7|12588|12586.3|411
1637306100000|2021-11-19 07:15:00|12588.8|12587.5|12589|12587.7|12591.5|12589.9|12588.8|12587.2|353
1637306400000|2021-11-19 07:20:00|12589.1|12587.8|12588.1|12586|12589.7|12588|12587.5|12585.9|350
1637306700000|2021-11-19 07:25:00|12588.2|12586.1|12588.6|12586.5|12590.8|12588.7|12587.8|12586|276
1637307000000|2021-11-19 07:30:00|12588.7|12586.6|12588.6|12586.5|12589.5|12587.8|12587.5|12585.6|313
1637307300000|2021-11-19 07:35:00|12587.9|12586.6|12587.5|12586.2|12589.4|12587.7|12585.6|12583.9|244
1637307600000|2021-11-19 07:40:00|12587.7|12586.4|12589.4|12587.3|12589.6|12587.9|12586.7|12584.9|267
1637307900000|2021-11-19 07:45:00|12589.5|12587.4|12592.5|12590.4|12592.7|12591.1|12589|12586.9|345
1637308200000|2021-11-19 07:50:00|12592.4|12590.3|12593.9|12592.6|12595|12593|12590.8|12589.2|310
1637308500000|2021-11-19 07:55:00|12594|12592.7|12597.5|12595.4|12597.8|12596|12592.9|12591.2|377
1637308800000|2021-11-19 08:00:00|12597.1|12595.8|12598.1|12596.8|12600|12598.3|12594.9|12593.2|532
1637309100000|2021-11-19 08:05:00|12598|12596.7|12598.5|12597.2|12599.5|12597.8|12595.6|12594.3|474
1637309400000|2021-11-19 08:10:00|12598.3|12597|12597.1|12595.8|12599.5|12597.9|12596.9|12595.3|513
1637309700000|2021-11-19 08:15:00|12596.8|12595.5|12597.8|12596.5|12598.6|12596.9|12596|12594.2|421
1637310000000|2021-11-19 08:20:00|12597.9|12596.6|12601|12598.9|12602.3|12600.6|12597.8|12596.5|491
1637310300000|2021-11-19 08:25:00|12600.6|12599.3|12600.6|12598.5|12602|12600.3|12599.3|12597.6|377
1637310600000|2021-11-19 08:30:00|12600.8|12598.7|12603|12601.7|12604.5|12602.7|12600|12598.4|524
1637310900000|2021-11-19 08:35:00|12603.2|12601.9|12605.4|12603.3|12606.8|12604.7|12602.7|12601.1|386
1637311200000|2021-11-19 08:40:00|12605.3|12603.2|12603.1|12601|12605.7|12604.2|12601.9|12600|494
1637311500000|2021-11-19 08:45:00|12603.2|12601.1|12603.3|12602|12606.2|12604.4|12602.5|12600.8|517
1637311800000|2021-11-19 08:50:00|12603.4|12602.1|12607.5|12606.2|12609.6|12608.1|12603.3|12601.6|515
1637312100000|2021-11-19 08:55:00|12607.6|12606.3|12613.5|12611.4|12613.5|12611.8|12607.6|12606.1|453
1637312400000|2021-11-19 09:00:00|12613.9|12611.8|12613.8|12612.5|12616.5|12614.9|12612.8|12611.1|479
1637312700000|2021-11-19 09:05:00|12613.9|12612.6|12614.2|12612.9|12617.5|12615.7|12613.8|12612.4|510
1637313000000|2021-11-19 09:10:00|12614|12612.7|12615.8|12614.5|12616.7|12614.9|12613.6|12612|492
1637313300000|2021-11-19 09:15:00|12615.9|12614.6|12616.3|12615|12617.5|12615.9|12614.6|12612.7|436
1637313600000|2021-11-19 09:20:00|12616.5|12615.2|12619.5|12618.2|12619.9|12618.2|12616.4|12615|358
1637313900000|2021-11-19 09:25:00|12619.4|12618.1|12628.5|12626.4|12630.4|12628.3|12618.6|12617|925
1637314200000|2021-11-19 09:30:00|12627.7|12625.9|12636.7|12634.6|12639|12636.9|12627.7|12625.8|977
1637314500000|2021-11-19 09:35:00|12636.4|12635.1|12641.7|12639.6|12641.7|12639.6|12636.4|12634.7|966
1637314800000|2021-11-19 09:40:00|12641.4|12640.1|12640.5|12638.4|12643|12641.3|12638.8|12636.7|886
1637315100000|2021-11-19 09:45:00|12640.1|12638.8|12640.2|12638.1|12641.3|12639.2|12631.9|12630.1|928
1637315400000|2021-11-19 09:50:00|12640.1|12638|12645.9|12643.8|12646.1|12644.4|12638.8|12636.7|809
1637315700000|2021-11-19 09:55:00|12645.8|12643.7|12645.3|12643.2|12647.3|12645.6|12642.5|12640.6|974
1637316000000|2021-11-19 10:00:00|12644.7|12643.4|12649.5|12648.2|12649.9|12648.5|12643.6|12642|826
1637316300000|2021-11-19 10:05:00|12649.4|12648.1|12650.7|12648.6|12651.2|12649.5|12645.5|12643.7|914
1637316600000|2021-11-19 10:10:00|12650.6|12648.5|12656.7|12654.6|12657.3|12655.6|12649.8|12648.2|816
1637316900000|2021-11-19 10:15:00|12656.8|12654.7|12653.3|12651.2|12657.1|12655|12648.4|12646.8|757
1637317200000|2021-11-19 10:20:00|12654|12651.9|12653.9|12651.8|12656.1|12654.4|12648.1|12646.3|683
1637317500000|2021-11-19 10:25:00|12654|12651.9|12650.8|12648.7|12654.7|12653.1|12649.7|12648|578
1637317800000|2021-11-19 10:30:00|12651.1|12649|12646.5|12645.2|12651.7|12649.9|12643|12640.9|662
1637318100000|2021-11-19 10:35:00|12646.9|12645.6|12645.7|12644.4|12649.7|12647.8|12642|12640.2|694
1637318400000|2021-11-19 10:40:00|12646.1|12644|12649.9|12647.8|12649.9|12647.8|12644.6|12642.8|654
1637318700000|2021-11-19 10:45:00|12649.8|12647.7|12649.9|12648.6|12652.6|12651|12647.9|12646.3|611
1637319000000|2021-11-19 10:50:00|12649.5|12648.2|12648.6|12647.3|12653.3|12651.7|12648.1|12646.2|770
1637319300000|2021-11-19 10:55:00|12648.5|12647.2|12647|12644.9|12652.2|12650.5|12645.3|12643.4|638
1637319600000|2021-11-19 11:00:00|12647.1|12645|12647.4|12645.3|12648.4|12646.6|12644.7|12643.1|590
1637319900000|2021-11-19 11:05:00|12647.5|12645.4|12656.1|12654.8|12656.5|12654.8|12646.9|12645.4|681
1637320200000|2021-11-19 11:10:00|12656.2|12654.9|12655.6|12653.5|12657.5|12656|12653.8|12652.5|458
1637320500000|2021-11-19 11:15:00|12655.1|12653.8|12655.6|12653.5|12657|12655.2|12653.7|12651.9|621
1637320800000|2021-11-19 11:20:00|12655.5|12653.4|12649.4|12647.3|12656.9|12654.8|12648.8|12647.1|669
1637321100000|2021-11-19 11:25:00|12649.5|12647.4|12647.4|12646.1|12651.3|12649.6|12644.7|12643|498
1637321400000|2021-11-19 11:30:00|12647.3|12646|12652.5|12651.2|12654.1|12652.4|12646.6|12645.2|744
1637321700000|2021-11-19 11:35:00|12652.4|12651.1|12653.7|12652.4|12656.3|12654.7|12652.1|12650.3|632
1637322000000|2021-11-19 11:40:00|12653.5|12652.2|12654.7|12652.6|12658.3|12656.7|12653.5|12651.8|578
1637322300000|2021-11-19 11:45:00|12654.6|12652.5|12655.4|12654.1|12657.1|12655.5|12652.4|12650.6|675
1637322600000|2021-11-19 11:50:00|12655.7|12653.6|12656.5|12654.4|12658.7|12656.9|12653.5|12651.7|682
1637322900000|2021-11-19 11:55:00|12656.6|12654.5|12653|12650.9|12658|12656.5|12649.9|12648.5|668
1637323200000|2021-11-19 12:00:00|12652.5|12651.2|12649.9|12648.6|12653.2|12651.6|12648.2|12646.7|643
1637323500000|2021-11-19 12:05:00|12649.8|12648.5|12650.8|12648.7|12651.8|12650.5|12647.7|12646.3|548
1637323800000|2021-11-19 12:10:00|12650.9|12648.8|12647|12645.7|12651.8|12650|12646|12644.3|628
1637324100000|2021-11-19 12:15:00|12646.9|12645.6|12643.7|12642.4|12649.9|12648.2|12643.7|12642.1|600
1637324400000|2021-11-19 12:20:00|12644.1|12642.8|12645.1|12643.8|12647.7|12646.4|12643.6|12642|465
1637324700000|2021-11-19 12:25:00|12645|12643.7|12649.4|12648.1|12649.8|12648.2|12645|12643.7|545
1637325000000|2021-11-19 12:30:00|12649.3|12648|12654.3|12653|12655.9|12654.3|12647.7|12646.1|592
1637325300000|2021-11-19 12:35:00|12654.7|12652.6|12656.5|12655.2|12657.8|12656|12653.2|12651.8|505
1637325600000|2021-11-19 12:40:00|12656.6|12655.3|12654.4|12653.1|12657.6|12655.7|12653.8|12652.2|461
1637325900000|2021-11-19 12:45:00|12654.3|12653|12662.1|12660.8|12662.8|12661.3|12654.3|12653|593
1637326200000|2021-11-19 12:50:00|12662|12660.7|12658.5|12657.2|12662.9|12661.6|12658.1|12656.5|568
1637326500000|2021-11-19 12:55:00|12658.4|12657.1|12656.6|12655.3|12660.8|12659.1|12653.1|12651.5|689
1637326800000|2021-11-19 13:00:00|12656.5|12655.2|12655.5|12654.2|12660.8|12659.2|12654.8|12653|929
1637327100000|2021-11-19 13:05:00|12655.6|12654.3|12649.9|12647.8|12656.9|12655.1|12649.7|12647.8|837
1637327400000|2021-11-19 13:10:00|12649.8|12647.7|12647.8|12646.5|12654.1|12652.8|12646.9|12645.3|752
1637327700000|2021-11-19 13:15:00|12647.7|12646.4|12646.8|12645.5|12650.3|12648.7|12645.8|12644.1|589
1637328000000|2021-11-19 13:20:00|12646.6|12645.3|12647.2|12645.1|12650.9|12648.9|12644.2|12642.5|721
1637328300000|2021-11-19 13:25:00|12647.3|12645.2|12647.5|12641.5|12650|12647.3|12644.2|12638.8|810
1637328600000|2021-11-19 13:30:00|12647.4|12640.4|12638.5|12636.4|12648.4|12644|12636.6|12634.5|820
1637328900000|2021-11-19 13:35:00|12638.4|12636.3|12643.3|12641.2|12646.7|12644.6|12635.1|12633.2|789
1637329200000|2021-11-19 13:40:00|12643.4|12641.3|12637.1|12635.8|12643.5|12641.6|12635.9|12634.2|705
1637329500000|2021-11-19 13:45:00|12637.5|12635.4|12638.7|12637.4|12640|12638.4|12633|12631.4|629
1637329800000|2021-11-19 13:50:00|12639.2|12637.1|12641|12639.7|12643.3|12641.6|12637|12635.3|632
1637330100000|2021-11-19 13:55:00|12640.9|12639.6|12643.8|12641.7|12644.1|12642.3|12639.6|12637.9|693
1637330400000|2021-11-19 14:00:00|12643.6|12641.5|12639.9|12637.8|12645.8|12644.2|12639.5|12637.7|738
1637330700000|2021-11-19 14:05:00|12640|12638.7|12635.8|12634.5|12640.9|12639.1|12634.1|12632.3|656
1637331000000|2021-11-19 14:10:00|12635.7|12634.4|12622.4|12620.3|12638.4|12636.7|12620|12617.9|991
1637331300000|2021-11-19 14:15:00|12622.1|12620|12619.6|12618.3|12623.4|12621.5|12612.6|12610.7|1237
1637331600000|2021-11-19 14:20:00|12620|12617.9|12612.9|12611.6|12621.4|12619.7|12612.8|12610.9|1022
1637331900000|2021-11-19 14:25:00|12613.4|12612.1|12616.8|12614.7|12620.2|12618.1|12611.6|12610|1088
1637332200000|2021-11-19 14:30:00|12616.6|12614.5|12618.9|12617.6|12623.4|12621.5|12615.2|12613.9|1153
1637332500000|2021-11-19 14:35:00|12619.5|12617.4|12620.3|12619|12622.7|12621|12617.6|12615.8|1028
1637332800000|2021-11-19 14:40:00|12620.7|12618.6|12619.7|12618.4|12623.6|12621.9|12617|12615.1|862
1637333100000|2021-11-19 14:45:00|12619.9|12617.8|12619.4|12617.3|12623.5|12621.7|12617.7|12615.9|674
1637333400000|2021-11-19 14:50:00|12619.3|12617.2|12631.1|12629.8|12632|12630.3|12618.3|12616.8|663
1637333700000|2021-11-19 14:55:00|12631.2|12629.9|12625.4|12623.3|12633.4|12631.7|12622|12620.1|891
1637334000000|2021-11-19 15:00:00|12625.3|12623.2|12633|12630.9|12636.4|12634.6|12624.9|12623.1|969
1637334300000|2021-11-19 15:05:00|12633.2|12631.1|12623.8|12621.7|12633.6|12631.9|12623.4|12621.5|803
1637334600000|2021-11-19 15:10:00|12624|12621.9|12626.2|12624.9|12626.4|12625.1|12621.2|12619.1|703
1637334900000|2021-11-19 15:15:00|12626.1|12624.8|12623.7|12622.4|12629|12627.3|12623.5|12622.2|717
1637335200000|2021-11-19 15:20:00|12623.8|12622.5|12630.9|12629.6|12631.7|12630|12622.6|12621.3|675
1637335500000|2021-11-19 15:25:00|12630.8|12629.5|12633.4|12632.1|12633.8|12632.1|12630.1|12628.5|553
1637335800000|2021-11-19 15:30:00|12633.6|12632.3|12630.2|12628.9|12633.9|12632.3|12628.6|12627.3|596
1637336100000|2021-11-19 15:35:00|12630.3|12629|12630.4|12629.1|12632.7|12631|12629.3|12627.7|520
1637336400000|2021-11-19 15:40:00|12630.9|12629.6|12628.8|12627.5|12633.9|12632.1|12627.3|12625.8|643
1637336700000|2021-11-19 15:45:00|12628.7|12627.4|12637.6|12635.5|12644.7|12642.6|12628.5|12627.2|1267
1637337000000|2021-11-19 15:50:00|12637.5|12635.4|12643.4|12641.3|12647.3|12645.4|12635.8|12634.1|925
1637337300000|2021-11-19 15:55:00|12643.5|12641.4|12642|12639.9|12647.4|12645.8|12640.3|12638.8|1019
1637337600000|2021-11-19 16:00:00|12641.9|12639.8|12639.2|12637.1|12643.9|12642.4|12636.3|12634.5|722
1637337900000|2021-11-19 16:05:00|12639.3|12637.2|12638.8|12637.5|12641.6|12639.9|12637.5|12635.8|652
1637338200000|2021-11-19 16:10:00|12639.1|12637|12638.4|12636.3|12640.6|12638.8|12637.2|12635.9|532
1637338500000|2021-11-19 16:15:00|12638|12636.7|12638.1|12636.8|12640|12638.5|12636.6|12635.3|577
1637338800000|2021-11-19 16:20:00|12637.5|12636.2|12639.6|12638.3|12642.1|12640.8|12636.9|12635.6|456
1637339100000|2021-11-19 16:25:00|12639.5|12638.2|12634.1|12632.8|12640.9|12639.4|12634|12632.5|583
1637339400000|2021-11-19 16:30:00|12634.2|12632.9|12634.5|12632.4|12637.6|12635.9|12634|12632.2|555
1637339700000|2021-11-19 16:35:00|12634.4|12632.3|12634.1|12632|12635.2|12633.5|12631.8|12630.5|424
1637340000000|2021-11-19 16:40:00|12633.7|12632.4|12630.3|12628.2|12634.4|12632.9|12629.8|12628|531
1637340300000|2021-11-19 16:45:00|12630.2|12628.1|12631.1|12629|12634.7|12632.9|12629.7|12628.1|445
1637340600000|2021-11-19 16:50:00|12631.3|12629.2|12635|12633.7|12635.4|12633.8|12629.5|12627.6|509
1637340900000|2021-11-19 16:55:00|12634.8|12633.5|12632.3|12631|12636.8|12635.2|12632|12630.6|558
1637341200000|2021-11-19 17:00:00|12632.4|12631.1|12632.9|12631.6|12635.6|12634.3|12631.4|12629.9|452
1637341500000|2021-11-19 17:05:00|12633.1|12631.8|12635.7|12634.4|12636.7|12634.9|12632.3|12630.6|379
1637341800000|2021-11-19 17:10:00|12635.6|12634.3|12631.1|12629.8|12636.1|12634.6|12630.2|12628.9|429
1637342100000|2021-11-19 17:15:00|12631.3|12630|12634.7|12633.4|12636.2|12634.5|12631.1|12629.8|454
1637342400000|2021-11-19 17:20:00|12634.8|12633.5|12632.9|12630.8|12635.6|12633.8|12632.6|12630.8|381
1637342700000|2021-11-19 17:25:00|12633|12630.9|12632.7|12631.4|12634.8|12633.1|12632.4|12630.7|453
1637343000000|2021-11-19 17:30:00|12632.6|12631.3|12627.7|12626.4|12633.5|12631.9|12627|12625.6|465
1637343300000|2021-11-19 17:35:00|12627.8|12626.5|12638.1|12636|12639.1|12637|12626.9|12625.6|653
1637343600000|2021-11-19 17:40:00|12638.2|12636.1|12643.3|12641.2|12645.9|12644.2|12635.6|12634|1280
1637343900000|2021-11-19 17:45:00|12643.2|12641.1|12642.9|12640.8|12645|12643.3|12637.8|12636.2|946
1637344200000|2021-11-19 17:50:00|12642.8|12641.5|12638.2|12636.9|12643.4|12641.7|12637.8|12636.3|773
1637344500000|2021-11-19 17:55:00|12638.6|12636.5|12638.1|12636.8|12640|12638.7|12636.3|12634.7|599
1637344800000|2021-11-19 18:00:00|12637.9|12636.6|12641.3|12640|12643.3|12642|12637.6|12636.1|633
1637345100000|2021-11-19 18:05:00|12641.4|12640.1|12636|12634.7|12641.8|12640.5|12635|12633.4|602
1637345400000|2021-11-19 18:10:00|12636.6|12634.5|12639.8|12638.5|12641.7|12640.4|12635.4|12634|482
1637345700000|2021-11-19 18:15:00|12639.9|12638.6|12638.9|12637.6|12640.1|12638.7|12637.8|12636.5|392
1637346000000|2021-11-19 18:20:00|12638.8|12637.5|12640.6|12639.3|12642.1|12640.8|12638.8|12637.5|311
1637346300000|2021-11-19 18:25:00|12640.5|12639.2|12646.5|12645.2|12646.9|12645.6|12640.5|12638.9|362
1637346600000|2021-11-19 18:30:00|12646.6|12645.3|12644.5|12643.2|12647.3|12646|12642.6|12641|479
1637346900000|2021-11-19 18:35:00|12644.4|12643.1|12648.4|12647.1|12648.8|12647.3|12642.3|12641|543
1637347200000|2021-11-19 18:40:00|12648.5|12647.2|12649.5|12648.2|12652.2|12650.6|12648.4|12647.1|464
1637347500000|2021-11-19 18:45:00|12649.4|12648.1|12650.1|12648.8|12652.8|12651.3|12649.3|12647.7|401
1637347800000|2021-11-19 18:50:00|12650|12648.7|12650.9|12649.6|12651.8|12650.5|12648.5|12647.2|469
1637348100000|2021-11-19 18:55:00|12651|12649.7|12652.1|12650.8|12653.1|12651.8|12650.1|12648.7|430
1637348400000|2021-11-19 19:00:00|12652.5|12651.2|12650.2|12648.9|12652.5|12651.2|12650|12648.5|300
1637348700000|2021-11-19 19:05:00|12650.3|12649|12649.1|12647.8|12652.6|12651.3|12649|12647.4|231
1637349000000|2021-11-19 19:10:00|12649.2|12647.9|12649.9|12648.6|12650.7|12649.2|12649|12647.4|333
1637349300000|2021-11-19 19:15:00|12650.2|12648.1|12649.9|12648.6|12650.3|12648.7|12648.1|12646.5|277
1637349600000|2021-11-19 19:20:00|12649.8|12648.5|12645.3|12644|12650.3|12648.8|12644.3|12643|427
1637349900000|2021-11-19 19:25:00|12645.2|12643.9|12649.8|12648.5|12650.4|12648.8|12644.4|12642.7|371
1637350200000|2021-11-19 19:30:00|12649.7|12648.4|12650.3|12648.2|12650.7|12649.2|12647.6|12646.1|331
1637350500000|2021-11-19 19:35:00|12650.2|12648.1|12648.5|12647.2|12650.5|12649.1|12648.1|12646.5|303
1637350800000|2021-11-19 19:40:00|12648.4|12647.1|12648.3|12647|12652.4|12651.1|12648.1|12646.7|292
1637351100000|2021-11-19 19:45:00|12648.4|12647.1|12649.2|12647.9|12649.3|12648|12647.3|12645.7|252
1637351400000|2021-11-19 19:50:00|12649.6|12648.3|12652.4|12651.1|12652.5|12651.2|12649.6|12648.2|277
1637351700000|2021-11-19 19:55:00|12652.3|12651|12661.7|12660.4|12661.8|12660.5|12652.2|12650.9|492
1637352000000|2021-11-19 20:00:00|12662|12660.7|12659|12657.7|12663.1|12661.5|12658.6|12656.9|443
1637352300000|2021-11-19 20:05:00|12659.1|12657.8|12655.4|12654.1|12660|12658.5|12655.1|12653.3|466
1637352600000|2021-11-19 20:10:00|12655.7|12654.4|12653.4|12652.1|12658.3|12656.6|12653.1|12651.3|539
1637352900000|2021-11-19 20:15:00|12653.7|12652.4|12652.7|12650.6|12655.3|12653.8|12651.7|12649.9|491
1637353200000|2021-11-19 20:20:00|12652.6|12650.5|12652.2|12650.1|12653.8|12652|12649.7|12648|459
1637353500000|2021-11-19 20:25:00|12652.3|12650.2|12650.5|12649.2|12652.3|12650.7|12648.3|12646.7|521
1637353800000|2021-11-19 20:30:00|12650.8|12649.5|12649.3|12648|12651.5|12650.1|12648.9|12647.1|352
1637354100000|2021-11-19 20:35:00|12649.6|12647.5|12649.7|12647.6|12650.2|12648.7|12647.5|12646|314
1637354400000|2021-11-19 20:40:00|12649.2|12647.9|12650.5|12648.4|12651.2|12649.9|12648.2|12646.9|348
1637354700000|2021-11-19 20:45:00|12650.4|12648.3|12648.3|12647|12650.7|12649.4|12647.5|12645.8|292
1637355000000|2021-11-19 20:50:00|12648.7|12647.4|12649.6|12648.3|12652.7|12651|12647.5|12645.8|374
1637355300000|2021-11-19 20:55:00|12649.5|12648.2|12650|12648.7|12650.9|12649.3|12647.9|12646.4|560
1637355600000|2021-11-19 21:00:00|12650.1|12648.8|12650.6|12648.5|12650.9|12649.1|12648.1|12646|388
1637355900000|2021-11-19 21:05:00|12650.9|12648.8|12651.4|12649.3|12652.9|12650.8|12649.2|12647.1|254
1637356200000|2021-11-19 21:10:00|12651.7|12649.6|12648.7|12646.6|12651.9|12649.8|12648.4|12646.3|198
1637356500000|2021-11-19 21:15:00|12648.6|12646.5|12646.7|12644.6|12649.2|12647.1|12646.5|12644.4|145
1637356800000|2021-11-19 21:20:00|12646.3|12644.2|12646.7|12644.6|12648|12645.9|12646|12643.9|163
1637357100000|2021-11-19 21:25:00|12646.6|12644.5|12647.1|12645|12647.6|12645.5|12645.8|12643.7|204
1637357400000|2021-11-19 21:30:00|12647.3|12645.2|12647.8|12645.7|12648.8|12646.7|12646.4|12644.3|197
1637357700000|2021-11-19 21:35:00|12647.9|12645.8|12647.6|12645.5|12648.7|12646.6|12647.5|12645.4|127
1637358000000|2021-11-19 21:40:00|12647.9|12645.8|12645.4|12643.3|12648.1|12646|12645.3|12643.2|171
1637358300000|2021-11-19 21:45:00|12645.5|12643.4|12644.7|12642.6|12647.4|12645.3|12643.8|12641.7|279
1637358600000|2021-11-19 21:50:00|12645|12642.9|12645.6|12643.5|12647.7|12645.6|12644.4|12642.3|265
1637358900000|2021-11-19 21:55:00|12645.9|12643.8|12646.5|12639.5|12649.3|12644.1|12637.5|12630.5|333
1637528400000|2021-11-21 21:00:00|12648.5|12639.2|12648.5|12639.2|12650|12639.2|12648.5|12639|9
1637528700000|2021-11-21 21:05:00|12649.8|12639|12650|12639|12650|12639.2|12648.5|12639|9
1637529000000|2021-11-21 21:10:00|12649.3|12636.3|12650|12639|12650|12639|12649.3|12636.3|2
1637529600000|2021-11-21 21:20:00|12648.5|12638.2|12648.5|12638.2|12648.5|12638.2|12648.5|12638.2|1
1637529900000|2021-11-21 21:25:00|12649.3|12636.3|12649.3|12636.3|12649.3|12636.3|12649.3|12636.3|1
1637530200000|2021-11-21 21:30:00|12648.5|12638.2|12648.5|12638.2|12648.5|12638.2|12648.5|12638.2|1
1637530500000|2021-11-21 21:35:00|12649.3|12636.3|12648.5|12638.2|12650|12639|12648.5|12636.3|4
1637530800000|2021-11-21 21:40:00|12649.3|12636.3|12648.5|12638.2|12649.3|12638.2|12648.5|12636.3|2
1637531100000|2021-11-21 21:45:00|12649.8|12636.8|12648.5|12638.8|12649.8|12638.8|12648.5|12636.8|2
1637531400000|2021-11-21 21:50:00|12649.3|12637.4|12648.5|12638.8|12649.3|12638.8|12648.5|12637.4|10
1637531700000|2021-11-21 21:55:00|12649.8|12636.8|12649|12639|12650.5|12639.8|12648.5|12636.8|6
1637532000000|2021-11-21 22:00:00|12648.6|12639.6|12647.9|12639.9|12649|12640.3|12647.9|12639.5|13
1637532300000|2021-11-21 22:05:00|12647.2|12639.2|12647.5|12639.5|12648.5|12641.7|12647|12639|57
1637532600000|2021-11-21 22:10:00|12647.1|12639.1|12646|12639.5|12649|12641|12646|12638.8|77
1637532900000|2021-11-21 22:15:00|12648.4|12640.4|12646.6|12639.5|12648.9|12640.9|12646|12639.4|59
1637533200000|2021-11-21 22:20:00|12647.8|12639.8|12648.8|12640.8|12649.2|12641.2|12646.6|12638.6|187
1637533500000|2021-11-21 22:25:00|12647.9|12639.9|12646.1|12640.8|12649.2|12641.2|12645.9|12639.1|141
1637533800000|2021-11-21 22:30:00|12648|12640|12647.9|12639.9|12648.5|12640.8|12646.1|12639.2|92
1637534100000|2021-11-21 22:35:00|12648|12640|12647.8|12639.8|12648.4|12642.5|12645.4|12639.6|277
1637534400000|2021-11-21 22:40:00|12647.9|12639.9|12646.3|12639.8|12648.4|12640.9|12645.2|12639.6|276
1637534700000|2021-11-21 22:45:00|12647.1|12640.8|12647.5|12639.5|12648.6|12641.2|12644.5|12638.7|360
1637535000000|2021-11-21 22:50:00|12647.2|12639.2|12647.1|12639.1|12648.2|12640.2|12645.8|12638.5|387
1637535300000|2021-11-21 22:55:00|12646.9|12639|12646.8|12639.8|12648.2|12640.4|12643.9|12638.7|335
1637535600000|2021-11-21 23:00:00|12646.9|12639.9|12655.1|12653|12655.8|12653.7|12645.8|12638.8|572
1637535900000|2021-11-21 23:05:00|12654.9|12652.8|12649.2|12647.1|12655.2|12653.1|12646.7|12644.6|300
1637536200000|2021-11-21 23:10:00|12649.5|12647.4|12648.4|12646.3|12649.7|12647.6|12647.7|12645.6|250
1637536500000|2021-11-21 23:15:00|12648.5|12646.4|12649.8|12647.7|12650.1|12648.2|12647.8|12646|239
1637536800000|2021-11-21 23:20:00|12649.7|12647.6|12651.1|12649|12651.6|12649.6|12648.9|12646.8|228
1637537100000|2021-11-21 23:25:00|12651|12648.9|12650.2|12648.1|12652|12649.9|12649.3|12647.2|296
1637537400000|2021-11-21 23:30:00|12650.1|12648|12652.5|12650.4|12653.2|12651.1|12649|12646.9|197
1637537700000|2021-11-21 23:35:00|12652.8|12650.7|12651.5|12649.4|12653.1|12651|12649.6|12647.5|239
1637538000000|2021-11-21 23:40:00|12651.4|12649.3|12650.9|12648.8|12651.7|12649.7|12650|12647.9|171
1637538300000|2021-11-21 23:45:00|12650.8|12648.7|12650.8|12648.7|12653|12650.9|12650.6|12648.5|185
1637538600000|2021-11-21 23:50:00|12650.6|12648.5|12651.6|12649.5|12652.4|12650.3|12650.1|12648|201
1637538900000|2021-11-21 23:55:00|12651.4|12649.3|12655.4|12654.1|12656.3|12654.5|12651.4|12649.3|225
1637539200000|2021-11-22 00:00:00|12655.3|12654|12652.7|12650.6|12659.4|12657.7|12648.9|12647.2|537
1637539500000|2021-11-22 00:05:00|12652.8|12650.7|12652|12649.9|12655.4|12653.3|12651.5|12649.8|319
1637539800000|2021-11-22 00:10:00|12652.1|12650|12650.6|12648.5|12652.2|12650.1|12648.9|12646.8|294
1637540100000|2021-11-22 00:15:00|12650.5|12648.4|12650.7|12648.6|12652.9|12650.8|12649.8|12647.7|308
1637540400000|2021-11-22 00:20:00|12650.6|12648.5|12650.4|12648.3|12651.6|12649.5|12649.5|12647.5|237
1637540700000|2021-11-22 00:25:00|12650.5|12648.4|12650.7|12648.6|12651.5|12649.6|12649.1|12647.5|309
1637541000000|2021-11-22 00:30:00|12650.6|12648.5|12653.4|12651.3|12653.6|12651.7|12650.2|12648.4|294
1637541300000|2021-11-22 00:35:00|12653.3|12652|12652.5|12650.4|12655|12653.4|12652|12650.3|251
1637541600000|2021-11-22 00:40:00|12652.2|12650.1|12653.4|12651.3|12653.9|12651.8|12651.7|12650|196
1637541900000|2021-11-22 00:45:00|12653.3|12651.2|12652.3|12650.2|12654|12652.2|12651.1|12649.2|299
1637542200000|2021-11-22 00:50:00|12652.2|12650.1|12651.8|12649.7|12653|12651.3|12650.9|12648.8|268
1637542500000|2021-11-22 00:55:00|12652.2|12650.1|12651.3|12649.2|12652.6|12651|12649.5|12647.6|361
1637542800000|2021-11-22 01:00:00|12651.1|12649|12647.2|12645.1|12651.1|12649.3|12646.7|12645|369
1637543100000|2021-11-22 01:05:00|12647.1|12645|12647|12644.9|12649.1|12647|12646|12644.2|276
1637543400000|2021-11-22 01:10:00|12647.1|12645|12650|12647.9|12650.5|12648.6|12647.1|12645|256
1637543700000|2021-11-22 01:15:00|12650.1|12648|12646|12643.9|12650.1|12648|12645|12642.9|290
1637544000000|2021-11-22 01:20:00|12645.9|12643.8|12646.7|12644.6|12647.8|12646.2|12645.6|12643.5|306
1637544300000|2021-11-22 01:25:00|12646.8|12644.7|12646|12643.9|12648|12646.4|12645.5|12643.5|260
1637544600000|2021-11-22 01:30:00|12645.9|12643.8|12644.6|12642.5|12645.9|12644.1|12643.2|12641.4|361
1637544900000|2021-11-22 01:35:00|12644.7|12642.6|12644.4|12643.1|12647.1|12645.1|12644.4|12642.5|317
1637545200000|2021-11-22 01:40:00|12644.3|12643|12646.8|12645.5|12647.5|12645.7|12644|12641.9|219
1637545500000|2021-11-22 01:45:00|12647.2|12645.1|12648|12645.9|12650.4|12648.3|12646.3|12644.4|330
1637545800000|2021-11-22 01:50:00|12648.1|12646|12650.2|12648.1|12650.4|12648.4|12646|12643.9|312
1637546100000|2021-11-22 01:55:00|12650.3|12648.2|12653.1|12651|12657|12655.1|12649.2|12647.1|448
1637546400000|2021-11-22 02:00:00|12653|12650.9|12650.9|12648.8|12653.9|12652.1|12648|12646.3|443
1637546700000|2021-11-22 02:05:00|12651|12648.9|12651.5|12649.4|12652.2|12650.1|12649.3|12647.2|352
1637547000000|2021-11-22 02:10:00|12651.4|12649.3|12651|12648.9|12652|12649.9|12649.5|12647.8|272
1637547300000|2021-11-22 02:15:00|12651.1|12649|12651.5|12649.4|12653.1|12651.3|12650|12648.2|273
1637547600000|2021-11-22 02:20:00|12651.8|12649.7|12652.7|12650.6|12653|12651.3|12651.1|12649.3|171
1637547900000|2021-11-22 02:25:00|12652.6|12650.5|12648.7|12646.6|12652.7|12650.6|12646.8|12645.1|342
1637548200000|2021-11-22 02:30:00|12648.8|12646.7|12650.1|12648|12650.7|12648.7|12648|12646.1|232
1637548500000|2021-11-22 02:35:00|12650.2|12648.1|12649.6|12647.5|12651.3|12649.5|12648.9|12647.2|278
1637548800000|2021-11-22 02:40:00|12649.7|12647.6|12649.8|12647.7|12650.7|12649|12648.3|12646.5|234
1637549100000|2021-11-22 02:45:00|12649.9|12647.8|12653|12650.9|12653.1|12651.4|12649.8|12647.8|235
1637549400000|2021-11-22 02:50:00|12653.1|12651|12654.5|12652.4|12654.7|12652.7|12652.4|12650.7|218
1637549700000|2021-11-22 02:55:00|12654.3|12652.2|12650.2|12648.1|12654.4|12652.8|12649.9|12648.1|324
1637550000000|2021-11-22 03:00:00|12650.3|12648.2|12650.4|12649.1|12651.6|12649.6|12648.5|12646.6|298
1637550300000|2021-11-22 03:05:00|12650.3|12649|12650.2|12648.1|12653.9|12651.9|12649|12647.2|318
1637550600000|2021-11-22 03:10:00|12650.3|12648.2|12650.1|12648.8|12650.7|12648.9|12649|12647.3|257
1637550900000|2021-11-22 03:15:00|12650|12648.7|12650.6|12648.5|12651.5|12649.7|12649|12647.3|256
1637551200000|2021-11-22 03:20:00|12650.7|12648.6|12649.5|12648.2|12651.1|12649.3|12646.8|12645.2|308
1637551500000|2021-11-22 03:25:00|12649.6|12648.3|12649.4|12647.3|12650.4|12648.8|12648.2|12646.4|293
1637551800000|2021-11-22 03:30:00|12649.5|12647.4|12649.6|12647.5|12651.4|12649.6|12648.6|12647.2|217
1637552100000|2021-11-22 03:35:00|12649.5|12647.4|12649.5|12647.4|12649.7|12648|12647.6|12646.1|220
1637552400000|2021-11-22 03:40:00|12649.4|12647.3|12646.8|12644.7|12649.5|12647.9|12646.8|12644.7|140
1637552700000|2021-11-22 03:45:00|12646.9|12644.8|12647.6|12645.5|12648.2|12646.2|12645.8|12643.7|228
1637553000000|2021-11-22 03:50:00|12647.5|12645.4|12644.1|12642|12647.6|12645.5|12643.9|12641.8|223
1637553300000|2021-11-22 03:55:00|12644.2|12642.1|12644.8|12643.5|12645.4|12643.5|12643.7|12641.8|200
1637553600000|2021-11-22 04:00:00|12644.7|12643.4|12643.6|12641.5|12645.1|12643.5|12642.7|12640.7|198
1637553900000|2021-11-22 04:05:00|12643.7|12641.6|12641.7|12639.6|12643.8|12641.7|12639.9|12638.1|289
1637554200000|2021-11-22 04:10:00|12641.8|12639.7|12641.7|12639.6|12642.5|12640.7|12640|12638.1|242
1637554500000|2021-11-22 04:15:00|12641.8|12639.7|12639.6|12637.5|12642.2|12640.1|12638.6|12636.8|217
1637554800000|2021-11-22 04:20:00|12639.7|12637.6|12640.4|12638.3|12640.4|12638.7|12638.8|12636.7|295
1637555100000|2021-11-22 04:25:00|12640.3|12638.2|12639.7|12637.6|12640.6|12638.8|12638.3|12636.7|252
1637555400000|2021-11-22 04:30:00|12639.8|12637.7|12640.3|12638.2|12641.6|12639.7|12638.9|12637.2|248
1637555700000|2021-11-22 04:35:00|12640|12638.7|12639.2|12637.9|12640.3|12638.7|12639|12637|187
1637556000000|2021-11-22 04:40:00|12639.9|12637.8|12641|12638.9|12641.4|12639.6|12638.6|12636.8|153
1637556300000|2021-11-22 04:45:00|12641.1|12639|12639.6|12638.3|12642|12640.3|12639.6|12638|175
1637556600000|2021-11-22 04:50:00|12640|12637.9|12640.9|12638.8|12641.8|12639.9|12639|12637.3|281
1637556900000|2021-11-22 04:55:00|12640.8|12638.7|12640.8|12638.7|12641.1|12639.3|12639.4|12637.3|210
1637557200000|2021-11-22 05:00:00|12641|12638.9|12642.6|12640.5|12642.7|12640.6|12640.8|12638.8|215
1637557500000|2021-11-22 05:05:00|12642.5|12640.4|12642.3|12640.2|12643.3|12641.2|12642.1|12640.2|86
1637557800000|2021-11-22 05:10:00|12642.2|12640.1|12642|12639.9|12642.7|12641|12641.3|12639.6|196
1637558100000|2021-11-22 05:15:00|12641.9|12639.8|12642.3|12640.2|12642.8|12640.9|12641.3|12639.6|169
1637558400000|2021-11-22 05:20:00|12642.4|12640.3|12642.6|12640.5|12642.9|12641.1|12642|12639.9|122
1637558700000|2021-11-22 05:25:00|12642.5|12640.4|12642.5|12640.4|12643.5|12641.8|12641.4|12639.6|187
1637559000000|2021-11-22 05:30:00|12642.6|12640.5|12643.4|12641.3|12644.4|12642.6|12642.5|12640.4|220
1637559300000|2021-11-22 05:35:00|12643.5|12641.4|12643.6|12641.5|12645.9|12644.1|12643.2|12641.1|212
1637559600000|2021-11-22 05:40:00|12643.9|12641.8|12642.4|12640.3|12644.4|12642.5|12641.3|12639.7|156
1637559900000|2021-11-22 05:45:00|12642.5|12640.4|12642.4|12640.3|12643.4|12641.5|12640.5|12638.9|173
1637560200000|2021-11-22 05:50:00|12642.3|12640.2|12641.9|12639.8|12642.5|12640.4|12640.4|12638.8|195
1637560500000|2021-11-22 05:55:00|12641.8|12639.7|12641.5|12639.4|12642.7|12641.1|12640.7|12639|254
1637560800000|2021-11-22 06:00:00|12641.6|12639.5|12642.7|12640.6|12643.6|12641.6|12640.5|12638.4|249
1637561100000|2021-11-22 06:05:00|12642.8|12640.7|12644.7|12642.6|12645.2|12643.5|12642.6|12640.5|178
1637561400000|2021-11-22 06:10:00|12644.6|12642.5|12643.7|12641.6|12645.2|12643.4|12643|12641.2|224
1637561700000|2021-11-22 06:15:00|12643.8|12641.7|12641.5|12640.2|12643.8|12642.2|12641.1|12639.4|222
1637562000000|2021-11-22 06:20:00|12641.4|12640.1|12642.2|12640.1|12642.7|12641|12640.5|12638.9|227
1637562300000|2021-11-22 06:25:00|12642.1|12640|12641.4|12639.3|12642.6|12640.5|12640.3|12638.6|312
1637562600000|2021-11-22 06:30:00|12641.2|12639.1|12641.9|12639.8|12642.2|12640.3|12639.9|12638.2|318
1637562900000|2021-11-22 06:35:00|12641.8|12639.7|12641|12638.9|12642|12640.2|12638.5|12636.5|262
1637563200000|2021-11-22 06:40:00|12641.1|12639|12643.1|12641|12644.3|12642.6|12639.9|12637.8|302
1637563500000|2021-11-22 06:45:00|12643.2|12641.1|12642.2|12640.1|12644.7|12642.6|12640.1|12638.5|337
1637563800000|2021-11-22 06:50:00|12642.1|12640|12640.4|12639.1|12643.3|12641.2|12638.1|12636.6|236
1637564100000|2021-11-22 06:55:00|12641.1|12639|12643.4|12641.3|12643.7|12641.8|12639.9|12637.8|292
1637564400000|2021-11-22 07:00:00|12643|12640.9|12645.9|12643.8|12647.4|12645.7|12642.6|12640.9|522
1637564700000|2021-11-22 07:05:00|12646|12643.9|12644.8|12642.7|12649.2|12647.1|12644.5|12642.7|415
1637565000000|2021-11-22 07:10:00|12644.9|12642.8|12640.1|12638|12644.9|12642.8|12638.2|12636.3|462
1637565300000|2021-11-22 07:15:00|12639.9|12637.8|12638.4|12636.3|12640.9|12639.1|12637.9|12635.8|432
1637565600000|2021-11-22 07:20:00|12638.2|12636.1|12640.3|12638.2|12640.3|12638.5|12637.2|12635.1|396
1637565900000|2021-11-22 07:25:00|12640.2|12638.1|12642.6|12641.3|12643.7|12642|12639.3|12637.2|355
1637566200000|2021-11-22 07:30:00|12642.7|12641.4|12644.1|12642.8|12647.1|12645.3|12642.7|12641.2|467
1637566500000|2021-11-22 07:35:00|12644.2|12642.9|12641.9|12640.6|12645.1|12643.3|12641.4|12639.7|391
1637566800000|2021-11-22 07:40:00|12641.8|12640.5|12642.2|12640.1|12642.7|12640.9|12639.2|12637.5|302
1637567100000|2021-11-22 07:45:00|12641.7|12640.4|12641.4|12639.3|12643.6|12641.9|12639.8|12638.2|324
1637567400000|2021-11-22 07:50:00|12641.2|12639.9|12640|12638.7|12642.6|12640.8|12639.4|12637.8|294
1637567700000|2021-11-22 07:55:00|12640.7|12638.6|12647.5|12645.4|12647.5|12645.6|12639.4|12637.8|563
1637568000000|2021-11-22 08:00:00|12647.4|12645.3|12641.8|12639.7|12647.6|12645.9|12641.2|12639.6|648
1637568300000|2021-11-22 08:05:00|12641.9|12639.8|12644|12641.9|12645.9|12644.5|12639.7|12638.1|754
1637568600000|2021-11-22 08:10:00|12643.2|12642|12650.3|12648.2|12651.5|12649.4|12643.2|12641.8|618
1637568900000|2021-11-22 08:15:00|12650.2|12648.1|12645|12642.9|12651.1|12649.3|12643.3|12641.7|584
1637569200000|2021-11-22 08:20:00|12644.4|12643.1|12641.2|12639.9|12645.1|12643.3|12640.1|12638.5|716
1637569500000|2021-11-22 08:25:00|12641.3|12640|12642.5|12640.4|12647|12644.9|12641.1|12639.5|956
1637569800000|2021-11-22 08:30:00|12642.6|12640.5|12638.6|12637.3|12644.7|12642.9|12638.6|12637.3|801
1637570100000|2021-11-22 08:35:00|12638.7|12637.4|12640.2|12638.1|12642.2|12640.9|12637.3|12635.6|656
1637570400000|2021-11-22 08:40:00|12640.3|12638.2|12635.5|12634.2|12641.3|12639.8|12633.4|12631.8|682
1637570700000|2021-11-22 08:45:00|12635.4|12634.1|12637|12634.9|12638.2|12636.6|12634.1|12632.8|558
1637571000000|2021-11-22 08:50:00|12636.9|12634.8|12641.7|12639.6|12641.9|12640.1|12635.9|12634|451
1637571300000|2021-11-22 08:55:00|12641.3|12640|12642.3|12641|12645.8|12644|12640.4|12638.6|499
1637571600000|2021-11-22 09:00:00|12642.4|12641.1|12637.4|12635.3|12643.9|12642.4|12636|12633.9|678
1637571900000|2021-11-22 09:05:00|12637.3|12635.2|12638.1|12636.8|12638.5|12636.8|12636|12634.3|448
1637572200000|2021-11-22 09:10:00|12638.4|12636.3|12638.2|12636.1|12638.9|12637.4|12636|12634.5|522
1637572500000|2021-11-22 09:15:00|12638.1|12636|12633.8|12631.7|12638.2|12636.8|12632.4|12630.6|489
1637572800000|2021-11-22 09:20:00|12633.9|12631.8|12632.7|12631.4|12635|12633.4|12630.9|12629.3|450
1637573100000|2021-11-22 09:25:00|12632.8|12631.5|12633.4|12631.3|12634.2|12632.9|12631.6|12629.9|372
1637573400000|2021-11-22 09:30:00|12633.7|12631.6|12634.3|12633|12634.8|12633.1|12632.6|12631|342
1637573700000|2021-11-22 09:35:00|12634.5|12633.2|12636.7|12635.4|12637.2|12635.6|12633.7|12632.2|449
1637574000000|2021-11-22 09:40:00|12636.6|12635.3|12638.2|12636.9|12639.1|12637.4|12635.9|12634.2|321
1637574300000|2021-11-22 09:45:00|12638.3|12637|12643.6|12642.3|12643.8|12642.5|12638.2|12636.5|325
1637574600000|2021-11-22 09:50:00|12643.4|12642.1|12640.2|12638.1|12644.4|12643.1|12637.9|12636.6|446
1637574900000|2021-11-22 09:55:00|12640.3|12638.2|12642.4|12641.1|12643.9|12642.6|12639.6|12637.9|464
1637575200000|2021-11-22 10:00:00|12642.2|12640.9|12637.9|12636.6|12644|12642.7|12636.9|12635.4|484
1637575500000|2021-11-22 10:05:00|12638.1|12636.8|12635.8|12634.5|12638.4|12637.1|12634.7|12633.4|339
1637575800000|2021-11-22 10:10:00|12635.9|12634.6|12638.3|12637|12641.7|12640.4|12635.8|12634.3|419
1637576100000|2021-11-22 10:15:00|12638.1|12636.8|12636.1|12634.8|12638.5|12637|12634.9|12633.6|433
1637576400000|2021-11-22 10:20:00|12636.2|12634.9|12634.8|12632.7|12637.8|12636.1|12634.4|12632.6|264
1637576700000|2021-11-22 10:25:00|12634.7|12632.6|12635.6|12633.5|12637|12635.4|12634|12632.2|356
1637577000000|2021-11-22 10:30:00|12635.7|12633.6|12635.3|12634|12637.1|12635.3|12633.7|12632.3|363
1637577300000|2021-11-22 10:35:00|12635.4|12634.1|12638.3|12637|12639.4|12637.6|12635.3|12633.6|377
1637577600000|2021-11-22 10:40:00|12638.4|12637.1|12640|12638.7|12640.4|12638.7|12636.5|12634.7|417
1637577900000|2021-11-22 10:45:00|12639.9|12638.6|12638.3|12636.2|12640|12638.7|12636.7|12635.2|315
1637578200000|2021-11-22 10:50:00|12637.9|12636.6|12637.4|12636.1|12640.7|12639.4|12637.1|12635.6|322
1637578500000|2021-11-22 10:55:00|12637.6|12635.5|12635.6|12634.3|12638.5|12637.2|12634.8|12633.2|256
1637578800000|2021-11-22 11:00:00|12635.7|12634.4|12634.5|12633.2|12636.2|12634.6|12632.3|12630.7|321
1637579100000|2021-11-22 11:05:00|12634.4|12633.1|12632.8|12631.5|12636.7|12635.4|12632.6|12631.1|308
1637579400000|2021-11-22 11:10:00|12633.2|12631.1|12633|12631.7|12634.9|12633.6|12632.7|12631.1|338
1637579700000|2021-11-22 11:15:00|12633.1|12631.8|12632.5|12630.4|12634.2|12632.8|12631.8|12630.2|319
1637580000000|2021-11-22 11:20:00|12632.4|12630.3|12633|12630.9|12634.3|12632.8|12631.9|12630.3|259
1637580300000|2021-11-22 11:25:00|12632.9|12630.8|12631.7|12630.4|12633.6|12631.8|12631|12629.5|273
1637580600000|2021-11-22 11:30:00|12631.6|12630.3|12632.4|12631.1|12633|12631.3|12630.5|12628.6|292
1637580900000|2021-11-22 11:35:00|12632.5|12631.2|12632.6|12630.5|12633.4|12631.7|12630.9|12629.6|216
1637581200000|2021-11-22 11:40:00|12632.2|12630.1|12632.9|12630.8|12633|12631.5|12631|12629.5|346
1637581500000|2021-11-22 11:45:00|12632.7|12630.6|12630.7|12629.4|12633.1|12631.3|12630.5|12629.1|230
1637581800000|2021-11-22 11:50:00|12630.6|12629.3|12637|12634.9|12640.9|12638.8|12628.5|12626.9|790
1637582100000|2021-11-22 11:55:00|12636.9|12634.8|12638.6|12636.5|12642|12639.9|12636.2|12634.1|674
1637582400000|2021-11-22 12:00:00|12638.8|12636.7|12636|12634.7|12639|12637.4|12634.9|12633|599
1637582700000|2021-11-22 12:05:00|12635.9|12634.6|12634.5|12633.2|12636.3|12634.7|12631.8|12630.5|418
1637583000000|2021-11-22 12:10:00|12634.4|12633.1|12638.2|12636.1|12638.6|12636.9|12633.9|12632.2|503
1637583300000|2021-11-22 12:15:00|12638.1|12636|12637.6|12636.3|12638.5|12636.7|12634.5|12632.7|452
1637583600000|2021-11-22 12:20:00|12637.7|12636.4|12637|12634.9|12639|12637.5|12635.8|12634.1|610
1637583900000|2021-11-22 12:25:00|12637.1|12635|12637.3|12635.2|12638.8|12637.1|12635.2|12633.5|435
1637584200000|2021-11-22 12:30:00|12637.2|12635.1|12635.4|12633.3|12638|12636|12633.7|12632.4|328
1637584500000|2021-11-22 12:35:00|12635.5|12633.4|12633.8|12632.5|12635.5|12633.8|12632.2|12630.6|292
1637584800000|2021-11-22 12:40:00|12633.7|12632.4|12634.9|12632.8|12636.9|12635.2|12633.5|12632.1|288
1637585100000|2021-11-22 12:45:00|12635|12632.9|12634|12632.7|12635|12633.2|12631.6|12630|331
1637585400000|2021-11-22 12:50:00|12633.9|12632.6|12635|12633.7|12636.2|12634.7|12632.5|12631.2|211
1637585700000|2021-11-22 12:55:00|12634.9|12633.6|12635.5|12634.2|12640.5|12638.7|12634.4|12632.9|427
1637586000000|2021-11-22 13:00:00|12635.6|12634.3|12638.6|12637.3|12641.1|12639.5|12634|12632.3|533
1637586300000|2021-11-22 13:05:00|12638.5|12637.2|12639.1|12637.8|12639.7|12638.1|12635.9|12634.3|556
1637586600000|2021-11-22 13:10:00|12638.5|12637.2|12641.6|12640.3|12642.1|12640.4|12636.6|12634.8|649
1637586900000|2021-11-22 13:15:00|12641.5|12640.2|12645.5|12644.2|12645.6|12644.2|12641.3|12639.6|533
1637587200000|2021-11-22 13:20:00|12646.1|12644|12643.2|12641.9|12646.5|12644.9|12642.3|12640.5|451
1637587500000|2021-11-22 13:25:00|12643.7|12641.6|12647.3|12645.2|12648.3|12646.5|12643.2|12641.4|314
1637587800000|2021-11-22 13:30:00|12647.2|12645.1|12642.2|12640.1|12647.2|12645.2|12637.8|12636|528
1637588100000|2021-11-22 13:35:00|12641.8|12640.5|12644.3|12643|12645.3|12643.5|12640|12638.5|597
1637588400000|2021-11-22 13:40:00|12644.2|12642.9|12643.5|12642.2|12645.9|12643.9|12641.3|12639.6|528
1637588700000|2021-11-22 13:45:00|12643.6|12642.3|12639.4|12638.1|12645.3|12644|12638.9|12637.2|547
1637589000000|2021-11-22 13:50:00|12639.1|12637.8|12639.1|12637.8|12642.7|12641.1|12638.9|12637.4|362
1637589300000|2021-11-22 13:55:00|12638.8|12637.5|12644.9|12642.8|12646.7|12644.8|12635.7|12634.2|572
1637589600000|2021-11-22 14:00:00|12645|12642.9|12654.8|12652.7|12661.2|12659.1|12644.7|12642.9|1481
1637589900000|2021-11-22 14:05:00|12654.6|12652.5|12658.9|12656.8|12661.4|12659.7|12654.6|12652.5|1022
1637590200000|2021-11-22 14:10:00|12658.7|12656.6|12657.7|12655.6|12660|12657.9|12650.8|12648.9|934
1637590500000|2021-11-22 14:15:00|12657.9|12655.8|12666.5|12664.4|12666.9|12665.2|12657.2|12655.3|959
1637590800000|2021-11-22 14:20:00|12666.4|12664.3|12669.8|12667.7|12671.1|12669|12665.4|12663.5|840
1637591100000|2021-11-22 14:25:00|12669.5|12668.2|12668.8|12666.7|12675.5|12673.8|12667.1|12665|709
1637591400000|2021-11-22 14:30:00|12668.3|12667|12679.6|12677.5|12680.8|12679.1|12668.2|12666.6|1000
1637591700000|2021-11-22 14:35:00|12679.5|12677.4|12677.8|12675.7|12680.6|12678.9|12673.7|12672|882
1637592000000|2021-11-22 14:40:00|12677.5|12676.2|12676.4|12674.3|12683.7|12682|12676.4|12674.3|795
1637592300000|2021-11-22 14:45:00|12676.5|12674.4|12661.3|12659.2|12676.9|12675.3|12661.3|12659.2|1039
1637592600000|2021-11-22 14:50:00|12661.2|12659.1|12662.8|12660.7|12665.8|12664|12660.2|12658.2|901
1637592900000|2021-11-22 14:55:00|12662.7|12660.6|12663.7|12661.6|12666.9|12665.1|12660.8|12659.2|747
1637593200000|2021-11-22 15:00:00|12663.8|12661.7|12667.3|12665.2|12668.9|12666.8|12660.8|12659.3|853
1637593500000|2021-11-22 15:05:00|12667.2|12665.1|12671.6|12670.3|12672.8|12671.2|12665.8|12664.1|804
1637593800000|2021-11-22 15:10:00|12671.8|12670.5|12672.8|12671.5|12676.7|12675.3|12670.3|12668.9|725
1637594100000|2021-11-22 15:15:00|12672.4|12671.1|12676.4|12675.1|12677.3|12675.6|12669.8|12668.1|861
1637594400000|2021-11-22 15:20:00|12676.3|12675|12671.3|12670|12676.4|12675.1|12671.3|12670|703
1637594700000|2021-11-22 15:25:00|12671.2|12669.9|12676.5|12674.4|12677.9|12676.1|12670.6|12669.3|695
1637595000000|2021-11-22 15:30:00|12676.6|12674.5|12677.3|12676|12681.8|12680.3|12674.6|12673|618
1637595300000|2021-11-22 15:35:00|12677|12675.7|12682.8|12681.5|12683.5|12681.9|12676.1|12674.6|673
1637595600000|2021-11-22 15:40:00|12682.9|12681.6|12684.2|12682.9|12690|12688.2|12682.8|12681.5|715
1637595900000|2021-11-22 15:45:00|12683.8|12682.5|12688.3|12687|12691.3|12689.6|12683.5|12682.2|802
1637596200000|2021-11-22 15:50:00|12688.2|12686.9|12682.1|12680.8|12689.4|12687.7|12676.1|12674.5|815
1637596500000|2021-11-22 15:55:00|12682.5|12680.4|12680.7|12679.4|12684.7|12682.9|12677.5|12676.2|960
1637596800000|2021-11-22 16:00:00|12680.8|12679.5|12673.2|12671.9|12681.1|12679.8|12670.7|12668.9|805
1637597100000|2021-11-22 16:05:00|12673.3|12672|12671.7|12669.6|12677.3|12675.7|12671.3|12669.6|707
1637597400000|2021-11-22 16:10:00|12671.2|12669.9|12671.3|12670|12674|12672.2|12669.7|12668.2|669
1637597700000|2021-11-22 16:15:00|12671.5|12670.2|12673.8|12672.5|12675.6|12674|12671.2|12669.7|538
1637598000000|2021-11-22 16:20:00|12673.7|12672.4|12674.9|12673.6|12676.6|12675.1|12673.3|12671.5|516
1637598300000|2021-11-22 16:25:00|12674.8|12673.5|12680.7|12679.4|12681.2|12679.9|12674|12672.4|500
1637598600000|2021-11-22 16:30:00|12680.6|12679.3|12682.5|12680.4|12683.5|12681.8|12677.4|12675.3|604
1637598900000|2021-11-22 16:35:00|12682.6|12680.5|12678.3|12677|12682.7|12680.9|12677.6|12675.9|610
1637599200000|2021-11-22 16:40:00|12678.4|12677.1|12683.7|12681.6|12687.1|12685.5|12678.4|12677.1|797
1637599500000|2021-11-22 16:45:00|12683.6|12681.5|12681.1|12679.8|12686.3|12685|12679.3|12678|678
1637599800000|2021-11-22 16:50:00|12681|12679.7|12688.4|12687.1|12688.7|12687.1|12679.4|12678|711
1637600100000|2021-11-22 16:55:00|12688.3|12687|12685|12682.9|12689.4|12688|12684.4|12682.9|797
1637600400000|2021-11-22 17:00:00|12684.6|12683.3|12688.3|12687|12689.6|12687.7|12683.2|12681.9|735
1637600700000|2021-11-22 17:05:00|12688.2|12686.9|12690.5|12688.4|12690.8|12689.3|12686.6|12684.9|633
1637601000000|2021-11-22 17:10:00|12690.2|12688.9|12693|12690.9|12693.3|12691.6|12688.9|12687.1|598
1637601300000|2021-11-22 17:15:00|12692.8|12690.7|12695.2|12693.1|12697.6|12695.8|12690|12688.3|669
1637601600000|2021-11-22 17:20:00|12695.3|12693.2|12692.6|12690.5|12695.9|12694.1|12690.7|12689|630
1637601900000|2021-11-22 17:25:00|12692.5|12690.4|12697.1|12695|12698|12696.3|12691.2|12689.5|642
1637602200000|2021-11-22 17:30:00|12697.2|12695.1|12696.3|12695|12698|12696.2|12694.4|12692.9|603
1637602500000|2021-11-22 17:35:00|12696.4|12695.1|12696.5|12694.4|12697.4|12695.7|12694.2|12692.6|480
1637602800000|2021-11-22 17:40:00|12696.1|12694.8|12695.2|12693.9|12696.8|12695.2|12694.3|12692.6|334
1637603100000|2021-11-22 17:45:00|12695.4|12694.1|12697.8|12696.5|12698|12696.5|12695.2|12693.4|470
1637603400000|2021-11-22 17:50:00|12697.9|12696.6|12697|12694.9|12698.5|12696.8|12694.7|12692.9|454
1637603700000|2021-11-22 17:55:00|12696.3|12695|12696.9|12695.6|12697.7|12695.9|12695.3|12693.7|467
1637604000000|2021-11-22 18:00:00|12697.1|12695.8|12696.2|12694.9|12698.7|12697.4|12695.1|12693.4|499
1637604300000|2021-11-22 18:05:00|12696.3|12695|12696.2|12694.9|12697.8|12696.3|12695.1|12693.6|550
1637604600000|2021-11-22 18:10:00|12696.1|12694.8|12696.9|12695.6|12699.1|12697.4|12695.4|12693.8|495
1637604900000|2021-11-22 18:15:00|12697|12695.7|12702.5|12701.2|12702.5|12701.2|12696.3|12694.6|395
1637605200000|2021-11-22 18:20:00|12702.6|12701.3|12699.1|12697|12703.3|12701.6|12698.7|12696.9|336
1637605500000|2021-11-22 18:25:00|12698.8|12696.7|12697|12695.7|12698.9|12696.9|12697|12695.4|357
1637605800000|2021-11-22 18:30:00|12696.9|12695.6|12698.2|12696.1|12698.4|12696.7|12695.2|12693.6|351
1637606100000|2021-11-22 18:35:00|12698.3|12696.2|12693.5|12691.4|12699|12697.3|12691.4|12689.6|432
1637606400000|2021-11-22 18:40:00|12693.6|12691.5|12693.5|12692.2|12696.7|12695|12692.9|12691.1|422
1637606700000|2021-11-22 18:45:00|12693.6|12692.3|12693.8|12692.5|12694.1|12692.8|12692|12690.4|321
1637607000000|2021-11-22 18:50:00|12693.9|12692.6|12696.2|12694.9|12697.6|12696.2|12693.7|12692.1|340
1637607300000|2021-11-22 18:55:00|12695.7|12694.4|12697.2|12695.9|12697.5|12696|12693.7|12691.8|378
1637607600000|2021-11-22 19:00:00|12697.1|12695.8|12695.6|12694.3|12698.4|12696.8|12695.3|12693.7|366
1637607900000|2021-11-22 19:05:00|12695.5|12694.2|12696.2|12694.9|12696.7|12695.1|12694.6|12692.9|281
1637608200000|2021-11-22 19:10:00|12696.3|12695|12695.4|12694.1|12697.5|12695.7|12695.3|12693.7|238
1637608500000|2021-11-22 19:15:00|12695.5|12694.2|12696.2|12694.9|12697.3|12695.9|12695.1|12693.7|203
1637608800000|2021-11-22 19:20:00|12695.9|12694.6|12695.7|12693.6|12696.7|12695.2|12695.1|12693.5|213
1637609100000|2021-11-22 19:25:00|12695.6|12693.5|12697.2|12695.9|12698.4|12697|12695.3|12693.5|277
1637609400000|2021-11-22 19:30:00|12697.1|12695.8|12696.1|12694.8|12697.2|12695.9|12693.8|12692.4|288
1637609700000|2021-11-22 19:35:00|12696.2|12694.9|12696.1|12694.8|12696.6|12695|12695.2|12693.7|207
1637610000000|2021-11-22 19:40:00|12696.2|12694.9|12697.8|12696.5|12700.3|12699|12696.1|12694.8|352
1637610300000|2021-11-22 19:45:00|12697.7|12696.4|12698.8|12697.5|12699.2|12697.6|12697.2|12695.7|247
1637610600000|2021-11-22 19:50:00|12698.9|12697.6|12698.9|12697.6|12700.2|12698.9|12698.6|12697|217
1637610900000|2021-11-22 19:55:00|12699|12697.7|12698.9|12697.6|12701.5|12699.9|12697.2|12695.9|522
1637611200000|2021-11-22 20:00:00|12698.8|12697.5|12699.5|12698.2|12702.3|12700.7|12698.7|12697.4|467
1637611500000|2021-11-22 20:05:00|12699.6|12698.3|12692.8|12691.5|12700|12698.3|12692.8|12691.2|369
1637611800000|2021-11-22 20:10:00|12692.9|12691.6|12695.3|12694|12696.1|12694.5|12691.2|12689.7|279
1637612100000|2021-11-22 20:15:00|12695.2|12693.9|12697.8|12696.5|12698.5|12697.1|12694.9|12693.2|231
1637612400000|2021-11-22 20:20:00|12697.5|12696.2|12696.5|12695.2|12698.6|12697.3|12696.2|12694.9|242
1637612700000|2021-11-22 20:25:00|12696.4|12695.1|12696.4|12695.1|12696.9|12695.4|12695.3|12694|238
1637613000000|2021-11-22 20:30:00|12696.9|12695.6|12694.9|12693.6|12697.7|12696.2|12694.6|12693|240
1637613300000|2021-11-22 20:35:00|12695.3|12694|12695.3|12694|12696|12694.5|12694.1|12692.7|325
1637613600000|2021-11-22 20:40:00|12695.4|12694.1|12698|12696.7|12698.3|12697|12695|12693.6|352
1637613900000|2021-11-22 20:45:00|12698.1|12696.8|12699.9|12698.6|12700.1|12698.8|12697|12695.5|397
1637614200000|2021-11-22 20:50:00|12699.8|12698.5|12702.8|12700.7|12703.3|12702|12699.8|12698.5|598
1637614500000|2021-11-22 20:55:00|12702.5|12701.2|12701.1|12699|12703.3|12701.8|12698.7|12697.2|646
1637614800000|2021-11-22 21:00:00|12700.6|12699.3|12704.9|12702.8|12705.2|12703.4|12700.3|12698.8|412
1637615100000|2021-11-22 21:05:00|12705|12702.9|12705.3|12704|12706.4|12704.6|12704|12701.9|351
1637615400000|2021-11-22 21:10:00|12705.9|12703.8|12704.1|12702.8|12706.4|12704.7|12704.1|12702.5|151
1637615700000|2021-11-22 21:15:00|12704.2|12702.9|12704.4|12702.3|12704.6|12702.9|12703|12701.3|208
1637616000000|2021-11-22 21:20:00|12704.3|12702.2|12701.3|12699.2|12704.3|12702.6|12700.5|12698.8|177
1637616300000|2021-11-22 21:25:00|12701|12699.7|12701.3|12700|12703.2|12701.5|12700.3|12698.9|225
1637616600000|2021-11-22 21:30:00|12701.7|12699.6|12699.8|12697.7|12701.7|12700|12699|12697.2|172
1637616900000|2021-11-22 21:35:00|12700|12697.9|12698.9|12696.8|12700|12698.1|12697.8|12696|149
1637617200000|2021-11-22 21:40:00|12698.8|12696.7|12700.8|12698.7|12700.8|12698.7|12698.1|12696.2|197
1637617500000|2021-11-22 21:45:00|12700.9|12698.8|12702.6|12700.5|12703.6|12701.5|12700.1|12698|223
1637617800000|2021-11-22 21:50:00|12702.5|12700.4|12702.5|12700.4|12704.1|12702|12702.4|12700.3|215
1637618100000|2021-11-22 21:55:00|12702.6|12700.5|12703.6|12696.6|12704.9|12700.8|12699.2|12696.6|333
1637618400000|2021-11-22 22:00:00|12703.5|12696.5|12703.2|12696.2|12703.8|12697.5|12702.6|12696.1|24
1637618700000|2021-11-22 22:05:00|12703.4|12696.4|12698.7|12691.7|12703.9|12696.9|12689.1|12682.1|116
1637619000000|2021-11-22 22:10:00|12699.8|12692.8|12702.6|12695.6|12703.5|12696.5|12698.5|12691.5|319
1637619300000|2021-11-22 22:15:00|12702.7|12695.7|12705.5|12699.1|12706.4|12699.4|12699.1|12692.1|279
1637619600000|2021-11-22 22:20:00|12705.8|12698.8|12703.2|12699.7|12706.1|12700.4|12702.6|12698.5|264
1637619900000|2021-11-22 22:25:00|12703|12699.6|12704.9|12699.5|12706.6|12700.6|12702.4|12698.4|217
1637620200000|2021-11-22 22:30:00|12704.8|12700|12705.1|12700.4|12705.7|12701.2|12704.2|12699.4|192
1637620500000|2021-11-22 22:35:00|12705.2|12700.3|12703|12700.2|12705.5|12701.8|12702.2|12699.7|321
1637620800000|2021-11-22 22:40:00|12703.3|12700.1|12705.1|12699.9|12705.2|12701.3|12702.7|12699.5|486
1637621100000|2021-11-22 22:45:00|12705.3|12700.1|12701.8|12698.8|12705.5|12701|12701.3|12698.3|330
1637621400000|2021-11-22 22:50:00|12701.9|12698.6|12701.9|12699.5|12702.4|12700.2|12701.1|12698|196
1637621700000|2021-11-22 22:55:00|12702|12699.3|12702.8|12700.3|12703|12700.6|12701.5|12699|221
1637622000000|2021-11-22 23:00:00|12702.9|12700.1|12702.6|12700.5|12703.4|12701.2|12702|12699.6|334
1637622300000|2021-11-22 23:05:00|12702.5|12700.4|12702.5|12700.4|12703.4|12701.2|12702.4|12700.3|248
1637622600000|2021-11-22 23:10:00|12702.2|12700.1|12703.3|12701.2|12703.3|12701.2|12702.2|12700.1|126
1637622900000|2021-11-22 23:15:00|12703.2|12701.1|12704.8|12702.7|12705|12702.9|12702.7|12700.6|134
1637623200000|2021-11-22 23:20:00|12704.7|12702.6|12705.5|12703.4|12705.5|12703.7|12704.2|12702.6|74
1637623500000|2021-11-22 23:25:00|12705.6|12703.5|12704.9|12702.8|12705.6|12703.5|12703.2|12701.1|104
1637623800000|2021-11-22 23:30:00|12705.1|12703|12703.6|12701.5|12705.5|12703.6|12703.1|12701.5|143
1637624100000|2021-11-22 23:35:00|12703.7|12701.6|12704.2|12702.1|12704.8|12702.7|12702.4|12700.3|137
1637624400000|2021-11-22 23:40:00|12704.1|12702|12704.5|12703.2|12704.8|12703.2|12703.9|12701.8|125
1637624700000|2021-11-22 23:45:00|12704.3|12703|12704.6|12702.5|12704.9|12703|12703.6|12701.5|111
1637625000000|2021-11-22 23:50:00|12704.9|12702.8|12705|12702.9|12705.8|12703.7|12704.3|12702.2|155
1637625300000|2021-11-22 23:55:00|12705.3|12703.2|12703.3|12701.2|12705.7|12703.6|12702.2|12700.6|200
1637625600000|2021-11-23 00:00:00|12703.2|12701.1|12702.4|12700.3|12703.5|12701.6|12702|12700.1|185
1637625900000|2021-11-23 00:05:00|12702.5|12700.4|12702.5|12701.2|12704.1|12702.2|12701.9|12700.2|162
1637626200000|2021-11-23 00:10:00|12702.4|12701.1|12704.3|12702.2|12704.4|12702.3|12702|12700.2|145
1637626500000|2021-11-23 00:15:00|12704.4|12702.3|12703|12700.9|12704.8|12703|12702.7|12700.6|210
1637626800000|2021-11-23 00:20:00|12703.1|12701|12702.1|12700|12704.2|12702.3|12701.8|12699.9|185
1637627100000|2021-11-23 00:25:00|12701.9|12699.8|12700|12697.9|12702.5|12700.4|12699.9|12697.8|180
1637627400000|2021-11-23 00:30:00|12700.4|12698.3|12700.5|12698.4|12701.6|12699.5|12699.3|12697.6|237
1637627700000|2021-11-23 00:35:00|12700.4|12698.3|12699.2|12697.1|12700.7|12698.8|12699.1|12697.1|222
1637628000000|2021-11-23 00:40:00|12698.7|12697.4|12698.4|12696.3|12699.6|12698.3|12697.3|12695.2|238
1637628300000|2021-11-23 00:45:00|12698.5|12696.4|12700|12697.9|12700.2|12698.6|12698|12696.3|256
1637628600000|2021-11-23 00:50:00|12699.9|12697.8|12699.5|12697.4|12701.7|12700|12698.8|12697|219
1637628900000|2021-11-23 00:55:00|12699.7|12697.6|12698.6|12697.3|12701.1|12699|12697.5|12695.6|258
1637629200000|2021-11-23 01:00:00|12698.9|12696.8|12697.9|12695.8|12700.3|12698.7|12697.4|12695.6|432
1637629500000|2021-11-23 01:05:00|12697.1|12695.5|12696.6|12694.5|12698.1|12696.1|12696.2|12694.1|276
1637629800000|2021-11-23 01:10:00|12696.7|12694.6|12698.7|12696.6|12698.8|12697.2|12695.8|12694.1|183
1637630100000|2021-11-23 01:15:00|12698.6|12696.5|12697.7|12696.4|12700.8|12698.8|12697.2|12695.5|433
1637630400000|2021-11-23 01:20:00|12698.1|12696|12697.6|12695.5|12699.1|12697.2|12697.3|12695.4|253
1637630700000|2021-11-23 01:25:00|12697.5|12695.4|12697.8|12695.7|12697.9|12696.2|12695.5|12693.9|311
1637631000000|2021-11-23 01:30:00|12697.9|12695.8|12696.9|12694.8|12697.9|12696.2|12696.2|12694.5|332
1637631300000|2021-11-23 01:35:00|12697|12694.9|12696.7|12694.6|12697.7|12696|12696|12694.4|257
1637631600000|2021-11-23 01:40:00|12696.2|12694.9|12695.9|12694.6|12697.2|12695.3|12695.8|12694.1|261
1637631900000|2021-11-23 01:45:00|12696|12694.7|12700.3|12698.2|12700.5|12698.9|12696|12694.7|262
1637632200000|2021-11-23 01:50:00|12700.4|12698.3|12700.7|12698.6|12700.8|12698.7|12697.6|12695.5|353
1637632500000|2021-11-23 01:55:00|12700.6|12698.5|12701.1|12699|12702.7|12700.6|12700.2|12698.5|322
1637632800000|2021-11-23 02:00:00|12701|12698.9|12701.5|12699.4|12701.7|12699.8|12698.9|12697.3|299
1637633100000|2021-11-23 02:05:00|12701.4|12699.3|12702.4|12700.3|12702.7|12700.6|12699.6|12697.8|269
1637633400000|2021-11-23 02:10:00|12702.5|12700.4|12705.3|12703.2|12705.4|12703.3|12701.8|12700|247
1637633700000|2021-11-23 02:15:00|12705.5|12703.4|12712.7|12710.6|12712.8|12711.3|12704.5|12702.6|570
1637634000000|2021-11-23 02:20:00|12712.5|12710.4|12712.6|12710.5|12712.7|12710.8|12709|12707|473
1637634300000|2021-11-23 02:25:00|12712.8|12710.7|12710.6|12708.5|12713.6|12711.5|12709.8|12707.7|389
1637634600000|2021-11-23 02:30:00|12710.5|12708.4|12710.5|12709.2|12712.9|12710.8|12709.6|12707.9|439
1637634900000|2021-11-23 02:35:00|12710.4|12709.1|12708.8|12706.7|12710.8|12709.2|12708.4|12706.5|385
1637635200000|2021-11-23 02:40:00|12708.7|12706.6|12707.1|12705|12709.8|12707.7|12706.6|12704.5|321
1637635500000|2021-11-23 02:45:00|12707|12704.9|12708.1|12706|12708.7|12706.9|12706.9|12704.9|239
1637635800000|2021-11-23 02:50:00|12708.2|12706.1|12705.6|12703.5|12708.3|12706.3|12704.6|12702.7|360
1637636100000|2021-11-23 02:55:00|12705.5|12703.4|12703.4|12701.3|12705.5|12703.7|12702.6|12700.9|267
1637636400000|2021-11-23 03:00:00|12703.5|12701.4|12701.9|12699.8|12704.6|12702.5|12701.1|12699.3|375
1637636700000|2021-11-23 03:05:00|12702|12699.9|12705.3|12703.2|12705.7|12704|12701.2|12699.4|289
1637637000000|2021-11-23 03:10:00|12705.4|12703.3|12704.4|12703.1|12707.2|12705.4|12703.9|12702|326
1637637300000|2021-11-23 03:15:00|12704.3|12703|12703.5|12701.4|12705.4|12703.3|12703.3|12701.2|204
1637637600000|2021-11-23 03:20:00|12703.6|12701.5|12703.6|12702.3|12704.9|12702.8|12702.9|12701.2|212
1637637900000|2021-11-23 03:25:00|12703.5|12702.2|12703.6|12701.5|12704.6|12702.8|12702.4|12700.5|191
1637638200000|2021-11-23 03:30:00|12703.9|12701.8|12703.3|12701.2|12704.7|12702.8|12702.9|12700.8|255
1637638500000|2021-11-23 03:35:00|12703.4|12701.3|12704.7|12702.6|12705|12702.9|12702.9|12701.1|165
1637638800000|2021-11-23 03:40:00|12704.6|12702.5|12705.8|12703.7|12706|12703.9|12703.1|12701.3|253
1637639100000|2021-11-23 03:45:00|12705.7|12703.6|12708.1|12706|12708.8|12707|12705.3|12703.6|213
1637639400000|2021-11-23 03:50:00|12708|12705.9|12704.8|12702.7|12708.5|12706.4|12704.8|12702.7|218
1637639700000|2021-11-23 03:55:00|12704.9|12702.8|12706.5|12704.4|12706.8|12704.9|12704.3|12702.5|247
1637640000000|2021-11-23 04:00:00|12706.4|12704.3|12705.8|12703.7|12707.4|12705.7|12704.3|12702.6|248
1637640300000|2021-11-23 04:05:00|12705.9|12703.8|12705.7|12703.6|12706.6|12704.5|12704.8|12702.8|259
1637640600000|2021-11-23 04:10:00|12705.6|12703.5|12707.1|12705|12707.8|12705.7|12704.6|12702.7|221
1637640900000|2021-11-23 04:15:00|12706.9|12704.8|12707|12704.9|12707.5|12705.4|12705.2|12703.6|228
1637641200000|2021-11-23 04:20:00|12707.1|12705|12706.8|12704.7|12707.4|12705.6|12705.6|12703.8|205
1637641500000|2021-11-23 04:25:00|12706.7|12704.6|12708.3|12706.2|12709.2|12707.1|12706.2|12704.2|251
1637641800000|2021-11-23 04:30:00|12708.4|12706.3|12707|12704.9|12708.8|12706.8|12706.6|12704.9|173
1637642100000|2021-11-23 04:35:00|12707.1|12705|12707.7|12705.6|12708.1|12706|12706.8|12704.8|132
1637642400000|2021-11-23 04:40:00|12707.9|12705.8|12708.4|12706.3|12708.8|12707|12706.6|12704.9|202
1637642700000|2021-11-23 04:45:00|12708.7|12706.6|12709.1|12707|12709.9|12707.9|12708.3|12706.6|173
1637643000000|2021-11-23 04:50:00|12709|12706.9|12707.3|12706|12709.4|12707.6|12706.9|12705.2|189
1637643300000|2021-11-23 04:55:00|12707.5|12706.2|12706.3|12705|12708.5|12706.7|12705.6|12703.8|302
1637643600000|2021-11-23 05:00:00|12706.1|12704.8|12706.7|12704.6|12707.2|12705.5|12704.3|12702.4|335
1637643900000|2021-11-23 05:05:00|12706.2|12704.9|12704.9|12702.8|12707.1|12705.3|12704.2|12702.4|169
1637644200000|2021-11-23 05:10:00|12704.8|12702.7|12704.9|12702.8|12705.9|12703.9|12703.7|12701.9|163
1637644500000|2021-11-23 05:15:00|12704.8|12702.7|12705.1|12703.8|12705.8|12704|12703.8|12702.1|193
1637644800000|2021-11-23 05:20:00|12705.2|12703.9|12704.6|12702.5|12705.5|12703.9|12703.8|12702.1|166
1637645100000|2021-11-23 05:25:00|12704.7|12702.6|12705.6|12703.5|12706.5|12704.6|12703.4|12701.8|169
1637645400000|2021-11-23 05:30:00|12705.5|12703.4|12707.6|12705.5|12709.3|12707.6|12705.4|12703.3|298
1637645700000|2021-11-23 05:35:00|12707.1|12705.8|12711.9|12709.8|12712.3|12710.5|12707.1|12705.5|270
1637646000000|2021-11-23 05:40:00|12711.8|12709.7|12715.5|12713.4|12715.7|12714|12710.6|12708.9|283
1637646300000|2021-11-23 05:45:00|12715.6|12713.5|12714.6|12713.3|12715.6|12713.8|12714|12711.9|296
1637646600000|2021-11-23 05:50:00|12715.2|12713.1|12716.7|12714.6|12717.6|12715.5|12715|12712.9|201
1637646900000|2021-11-23 05:55:00|12716.9|12714.8|12715|12713.7|12717.4|12715.7|12714.7|12712.9|343
1637647200000|2021-11-23 06:00:00|12715.2|12713.1|12713.5|12711.4|12716|12713.9|12712.6|12710.9|392
1637647500000|2021-11-23 06:05:00|12713.4|12711.3|12711.2|12709.1|12714.1|12712.2|12710.7|12708.6|315
1637647800000|2021-11-23 06:10:00|12711.3|12709.2|12710.9|12709.6|12711.6|12709.9|12710.4|12708.3|217
1637648100000|2021-11-23 06:15:00|12711.2|12709.9|12714.4|12712.3|12714.6|12713|12711.1|12709.6|277
1637648400000|2021-11-23 06:20:00|12714.1|12712.8|12714|12711.9|12714.7|12712.8|12712.6|12710.5|217
1637648700000|2021-11-23 06:25:00|12714.1|12712|12715.4|12714.1|12716.1|12714.3|12713.2|12711.3|232
1637649000000|2021-11-23 06:30:00|12715.3|12714|12712|12709.9|12716.7|12715|12711.3|12709.8|419
1637649300000|2021-11-23 06:35:00|12711.9|12709.8|12714.6|12713.3|12716.3|12714.3|12711.2|12709.6|327
1637649600000|2021-11-23 06:40:00|12714.5|12713.2|12715.8|12713.7|12715.9|12714.2|12712.8|12711.2|287
1637649900000|2021-11-23 06:45:00|12715.4|12714.1|12713.5|12711.4|12715.8|12714.1|12713|12711.3|267
1637650200000|2021-11-23 06:50:00|12713.6|12711.5|12713|12711.7|12715.4|12713.9|12712.9|12711.1|297
1637650500000|2021-11-23 06:55:00|12713.6|12711.5|12713.7|12711.6|12715.1|12713.1|12713|12711.3|302
1637650800000|2021-11-23 07:00:00|12713.6|12711.5|12712.3|12711|12717.1|12715.4|12712.2|12710.6|556
1637651100000|2021-11-23 07:05:00|12712.7|12710.6|12716.4|12715.1|12718.5|12717.1|12712.5|12710.5|556
1637651400000|2021-11-23 07:10:00|12716.7|12715.4|12718|12716.7|12718.5|12717.2|12715.6|12713.9|466
1637651700000|2021-11-23 07:15:00|12717.9|12716.6|12716.1|12714.8|12718.5|12716.9|12715.3|12713.6|530
1637652000000|2021-11-23 07:20:00|12716.2|12714.9|12709.7|12707.6|12717.1|12715.4|12706.4|12704.3|889
1637652300000|2021-11-23 07:25:00|12709.6|12707.5|12709.1|12707|12711.3|12709.8|12704.4|12702.3|929
1637652600000|2021-11-23 07:30:00|12708.9|12706.8|12711.8|12709.7|12712|12709.9|12706.5|12704.6|879
1637652900000|2021-11-23 07:35:00|12711.3|12709.2|12714.9|12712.8|12717.2|12715.5|12711.3|12709.2|774
1637653200000|2021-11-23 07:40:00|12715|12712.9|12714.1|12712|12716.9|12715.2|12712.9|12710.8|718
1637653500000|2021-11-23 07:45:00|12714.4|12712.3|12713|12710.9|12716.3|12714.2|12710.8|12709.2|650
1637653800000|2021-11-23 07:50:00|12712.9|12710.8|12715.1|12713.8|12716.2|12714.4|12710.9|12709.3|823
1637654100000|2021-11-23 07:55:00|12715.2|12713.9|12716.9|12714.8|12717.6|12716|12712.1|12710.1|769
1637654400000|2021-11-23 08:00:00|12717.1|12715|12720.3|12719|12721.1|12719.4|12715.8|12714.5|923
1637654700000|2021-11-23 08:05:00|12720.1|12718.8|12726.2|12724.1|12726.9|12725.4|12720|12718.2|853
1637655000000|2021-11-23 08:10:00|12726.4|12724.3|12729.8|12727.7|12730.1|12728.7|12722.1|12720.4|878
1637655300000|2021-11-23 08:15:00|12728.9|12727.6|12732.4|12730.3|12732.9|12730.9|12724|12722.1|988
1637655600000|2021-11-23 08:20:00|12732.3|12730.2|12728.6|12726.5|12732.7|12731|12726.8|12725.1|865
1637655900000|2021-11-23 08:25:00|12728.5|12726.4|12731|12728.9|12731.7|12730|12727.8|12726.2|746
1637656200000|2021-11-23 08:30:00|12730.8|12728.7|12733.4|12731.3|12733.4|12731.5|12726.1|12724.2|962
1637656500000|2021-11-23 08:35:00|12733.3|12731.2|12732.6|12730.5|12735.1|12733.3|12729.5|12727.9|901
1637656800000|2021-11-23 08:40:00|12732.5|12730.4|12732.2|12730.1|12735.7|12734|12731.7|12730|687
1637657100000|2021-11-23 08:45:00|12732.3|12730.2|12737.3|12735.2|12739.3|12738|12731.6|12729.9|829
1637657400000|2021-11-23 08:50:00|12737.2|12735.1|12739.6|12737.5|12740.6|12739|12735|12733.3|919
1637657700000|2021-11-23 08:55:00|12739.3|12738|12735.9|12733.8|12742.6|12741.3|12734.9|12733.1|796
1637658000000|2021-11-23 09:00:00|12735.5|12734.2|12733.6|12731.5|12737.1|12735.6|12731|12729.4|812
1637658300000|2021-11-23 09:05:00|12733.2|12731.9|12734|12732.7|12736.1|12734.4|12731.2|12729.5|673
1637658600000|2021-11-23 09:10:00|12734.1|12732.8|12730.4|12729.1|12736|12734.2|12730.4|12728.7|684
1637658900000|2021-11-23 09:15:00|12730.5|12729.2|12729.4|12728.1|12733.9|12732.6|12729|12727.2|664
1637659200000|2021-11-23 09:20:00|12729.5|12728.2|12725.4|12724.1|12731.6|12729.8|12724.3|12723|584
1637659500000|2021-11-23 09:25:00|12725.5|12724.2|12727|12725.7|12728.4|12726.9|12724.2|12722.6|659
1637659800000|2021-11-23 09:30:00|12727.4|12725.3|12729.1|12727.8|12730.8|12729.2|12724.8|12723.1|736
1637660100000|2021-11-23 09:35:00|12729.2|12727.9|12734.1|12732|12734.7|12733|12727.7|12726.2|696
1637660400000|2021-11-23 09:40:00|12733.7|12732.4|12736.5|12734.4|12737.5|12735.7|12731.9|12730|676
1637660700000|2021-11-23 09:45:00|12736.8|12734.7|12736.7|12734.6|12737.5|12735.8|12732.2|12730.3|487
1637661000000|2021-11-23 09:50:00|12736.6|12734.5|12735.8|12733.7|12737.1|12735.3|12734.1|12732.2|395
1637661300000|2021-11-23 09:55:00|12735.5|12734.2|12730.3|12728.2|12736.7|12735.1|12729|12727.2|539
1637661600000|2021-11-23 10:00:00|12729.6|12728.3|12727.8|12726.5|12730.1|12728.6|12727.1|12725.6|533
1637661900000|2021-11-23 10:05:00|12727.7|12726.4|12729.4|12727.3|12731.1|12729.5|12726.5|12724.7|508
1637662200000|2021-11-23 10:10:00|12728.7|12727.4|12725|12722.9|12729.4|12727.7|12724.4|12722.9|562
1637662500000|2021-11-23 10:15:00|12724.9|12722.8|12725.6|12724.3|12726.3|12724.6|12722.5|12720.6|512
1637662800000|2021-11-23 10:20:00|12725.5|12724.2|12726.5|12724.4|12726.8|12725|12723.7|12722|440
1637663100000|2021-11-23 10:25:00|12726.6|12724.5|12729.2|12727.1|12730.2|12728.6|12726.3|12724.4|386
1637663400000|2021-11-23 10:30:00|12729.1|12727|12729|12726.9|12729.3|12727.8|12726.6|12724.7|430
1637663700000|2021-11-23 10:35:00|12728.6|12727.3|12730.4|12729.1|12731.3|12729.9|12728.3|12727|390
1637664000000|2021-11-23 10:40:00|12730.2|12728.9|12730.3|12729|12731.5|12730.2|12728.3|12726.5|367
1637664300000|2021-11-23 10:45:00|12730.2|12728.9|12732.8|12730.7|12733.5|12731.6|12729.9|12728.3|367
1637664600000|2021-11-23 10:50:00|12732.9|12730.8|12737.4|12735.3|12737.4|12735.6|12732|12730.3|444
1637664900000|2021-11-23 10:55:00|12737.2|12735.9|12739.7|12737.6|12739.8|12738.2|12736.7|12734.9|458
1637665200000|2021-11-23 11:00:00|12739.8|12737.7|12738.8|12737.5|12740.8|12739.3|12734.9|12732.9|608
1637665500000|2021-11-23 11:05:00|12738.9|12737.6|12739.2|12737.9|12740|12738.2|12735.8|12734.2|384
1637665800000|2021-11-23 11:10:00|12739.1|12737.8|12739.4|12738.1|12741.3|12739.9|12738.6|12736.9|414
1637666100000|2021-11-23 11:15:00|12739.5|12738.2|12745.6|12743.5|12745.8|12744.2|12737.6|12735.9|656
1637666400000|2021-11-23 11:20:00|12745.5|12743.4|12743.6|12742.3|12745.9|12744.3|12743.4|12741.7|705
1637666700000|2021-11-23 11:25:00|12743.5|12742.2|12744.1|12742.8|12744.7|12743.3|12741.5|12740|584
1637667000000|2021-11-23 11:30:00|12744|12742.7|12739|12737.7|12745.2|12743.7|12737.7|12736.1|516
1637667300000|2021-11-23 11:35:00|12739.1|12737.8|12737|12734.9|12741.7|12740|12736.5|12734.7|544
1637667600000|2021-11-23 11:40:00|12737.1|12735|12736.7|12735.4|12737.8|12736.2|12735.6|12733.5|402
1637667900000|2021-11-23 11:45:00|12736.6|12735.3|12737.4|12735.3|12738.4|12736.8|12735.5|12733.6|369
1637668200000|2021-11-23 11:50:00|12737.3|12735.2|12737.7|12736.4|12738.8|12737.1|12735.3|12733.6|392
1637668500000|2021-11-23 11:55:00|12737.6|12736.3|12738.4|12737.1|12739.2|12737.6|12737.2|12735.3|445
1637668800000|2021-11-23 12:00:00|12738.3|12737|12737|12735.7|12739.4|12737.8|12735.6|12734.2|748
1637669100000|2021-11-23 12:05:00|12736.9|12735.6|12733.5|12732.2|12739.2|12737.9|12733.5|12732.2|666
1637669400000|2021-11-23 12:10:00|12733.6|12732.3|12731.8|12730.5|12734.7|12733|12731.7|12730|378
1637669700000|2021-11-23 12:15:00|12731.7|12730.4|12735.3|12734|12736|12734.5|12731.7|12730.1|523
1637670000000|2021-11-23 12:20:00|12735.2|12733.9|12725|12723.7|12735.6|12734.3|12724.4|12722.6|773
1637670300000|2021-11-23 12:25:00|12725.1|12723.8|12730.8|12728.7|12731.1|12729|12724.5|12722.8|727
1637670600000|2021-11-23 12:30:00|12730.7|12729.4|12728.4|12727.1|12732.1|12730.5|12727.6|12725.7|631
1637670900000|2021-11-23 12:35:00|12728.5|12727.2|12729.3|12728|12731.5|12729.9|12726.7|12725.4|505
1637671200000|2021-11-23 12:40:00|12729.4|12728.1|12730.2|12728.9|12731.5|12729.9|12726.9|12725.5|484
1637671500000|2021-11-23 12:45:00|12730.1|12728.8|12733|12731.7|12733.4|12731.8|12730.1|12728.5|442
1637671800000|2021-11-23 12:50:00|12733.1|12731.8|12731.3|12730|12733.2|12731.9|12730.6|12729.3|354
1637672100000|2021-11-23 12:55:00|12731.4|12730.1|12729.3|12728|12731.4|12730.1|12727.4|12726.1|503
1637672400000|2021-11-23 13:00:00|12729.4|12728.1|12726.5|12724.4|12731|12729.7|12725.5|12723.7|777
1637672700000|2021-11-23 13:05:00|12726.1|12724.8|12729.6|12727.5|12729.6|12728|12723.1|12721.8|716
1637673000000|2021-11-23 13:10:00|12729.4|12728.1|12722.8|12721.5|12730.4|12728.5|12722.7|12721.1|774
1637673300000|2021-11-23 13:15:00|12722.7|12721.4|12727.9|12726.6|12728|12726.7|12722.1|12720.6|758
1637673600000|2021-11-23 13:20:00|12728|12726.7|12729.3|12728|12730.6|12729.1|12726|12724.7|697
1637673900000|2021-11-23 13:25:00|12729.2|12727.9|12726.9|12725.6|12731.3|12730|12726.1|12724.5|656
1637674200000|2021-11-23 13:30:00|12727|12725.7|12731.8|12730.5|12734.2|12732.7|12726.9|12725.6|731
1637674500000|2021-11-23 13:35:00|12731.5|12730.2|12733.2|12731.9|12733.9|12732.6|12729.9|12728.3|695
1637674800000|2021-11-23 13:40:00|12733.4|12732.1|12731.1|12729.8|12734.2|12732.6|12728.3|12727|621
1637675100000|2021-11-23 13:45:00|12731.2|12729.9|12728.3|12726.2|12733.1|12731.4|12726.6|12724.5|625
1637675400000|2021-11-23 13:50:00|12728.4|12727.1|12729.8|12727.7|12731.3|12729.8|12726.4|12724.8|521
1637675700000|2021-11-23 13:55:00|12729.5|12728.2|12731.2|12729.9|12733|12731.5|12728|12726.4|592
1637676000000|2021-11-23 14:00:00|12731|12729.7|12719.2|12717.1|12731|12729.7|12718.8|12717|751
1637676300000|2021-11-23 14:05:00|12719|12717.7|12714.2|12712.1|12720.1|12718.3|12710.7|12708.9|791
1637676600000|2021-11-23 14:10:00|12714.1|12712|12717.7|12716.4|12718.2|12716.6|12709.7|12708|580
1637676900000|2021-11-23 14:15:00|12717.9|12716.6|12719.4|12718.1|12721.7|12719.9|12716.8|12715.5|577
1637677200000|2021-11-23 14:20:00|12719.5|12718.2|12723.1|12721.8|12724|12722.7|12718.9|12717.4|570
1637677500000|2021-11-23 14:25:00|12723|12721.7|12720.7|12718.6|12724.9|12723.2|12719|12717.5|690
1637677800000|2021-11-23 14:30:00|12720.6|12718.5|12722.2|12720.9|12723.5|12721.8|12717|12715.2|1126
1637678100000|2021-11-23 14:35:00|12721.9|12720.6|12720.1|12718|12725.3|12723.9|12718.1|12716.5|990
1637678400000|2021-11-23 14:40:00|12719.7|12718.4|12712.3|12710.2|12720.2|12718.6|12711.2|12709.1|1027
1637678700000|2021-11-23 14:45:00|12711.9|12709.8|12706.4|12705.1|12712.1|12710.2|12706|12704.4|973
1637679000000|2021-11-23 14:50:00|12706.7|12705.4|12706.7|12705.4|12707.8|12706.2|12702.8|12701.2|891
1637679300000|2021-11-23 14:55:00|12706.6|12705.3|12703.1|12701|12707.4|12705.9|12699.2|12697.7|917
1637679600000|2021-11-23 15:00:00|12703|12700.9|12708.3|12707|12709.1|12707.4|12701.9|12700|1044
1637679900000|2021-11-23 15:05:00|12708.4|12707.1|12712.8|12710.7|12715|12713.4|12705|12703.4|935
1637680200000|2021-11-23 15:10:00|12712.7|12710.6|12721.2|12719.1|12723.3|12721.6|12711.3|12709.9|914
1637680500000|2021-11-23 15:15:00|12721.1|12719|12711.3|12709.2|12721.1|12719.2|12711|12709.1|1080
1637680800000|2021-11-23 15:20:00|12711.2|12709.1|12711.9|12709.8|12715.1|12713.8|12710.3|12708.3|1043
1637681100000|2021-11-23 15:25:00|12712.1|12710|12712.2|12710.1|12714.4|12712.8|12707.4|12705.8|1048
1637681400000|2021-11-23 15:30:00|12712|12710.7|12706.7|12705.4|12713.8|12712.5|12704.7|12702.9|938
1637681700000|2021-11-23 15:35:00|12706.6|12705.3|12709.1|12707.8|12710.7|12708.9|12706.2|12704.1|1081
1637682000000|2021-11-23 15:40:00|12709.2|12707.9|12710.5|12708.4|12710.5|12708.8|12706.6|12704.9|928
1637682300000|2021-11-23 15:45:00|12710.4|12708.3|12707.6|12705.5|12710.5|12709|12704.4|12702.3|978
1637682600000|2021-11-23 15:50:00|12707.5|12705.4|12714.8|12712.7|12715.5|12713.8|12705.3|12703.4|984
1637682900000|2021-11-23 15:55:00|12714.6|12713.3|12714.7|12713.4|12715.9|12714.4|12712.5|12710.7|973
1637683200000|2021-11-23 16:00:00|12714.8|12713.5|12718|12716.7|12721.4|12719.8|12714.4|12712.9|924
1637683500000|2021-11-23 16:05:00|12718.4|12716.3|12717.7|12715.6|12720.5|12718.8|12716.8|12715.1|731
1637683800000|2021-11-23 16:10:00|12717.3|12716|12719.4|12717.3|12720|12718.3|12716.6|12715.1|613
1637684100000|2021-11-23 16:15:00|12719.6|12717.5|12717.5|12716.2|12721.8|12719.9|12716.4|12714.7|696
1637684400000|2021-11-23 16:20:00|12717.4|12716.1|12716|12713.9|12718.5|12716.7|12715.4|12713.8|650
1637684700000|2021-11-23 16:25:00|12716.3|12714.2|12712.5|12711.2|12717.1|12715.5|12710.5|12709.2|717
1637685000000|2021-11-23 16:30:00|12712.8|12711.5|12715.8|12714.5|12717.2|12715.4|12710.9|12709.2|822
1637685300000|2021-11-23 16:35:00|12715.9|12713.8|12715.2|12713.1|12717.3|12715.5|12713.3|12711.7|889
1637685600000|2021-11-23 16:40:00|12715.3|12713.2|12716.6|12715.3|12717.9|12716.3|12713.8|12712.2|817
1637685900000|2021-11-23 16:45:00|12716.3|12715|12712.9|12711.6|12717.2|12715.5|12711.7|12710|804
1637686200000|2021-11-23 16:50:00|12713.3|12712|12715|12713.7|12715.5|12714.2|12709.2|12707.4|827
1637686500000|2021-11-23 16:55:00|12715.1|12713.8|12714.2|12712.9|12715.1|12713.8|12710.9|12709.3|761
1637686800000|2021-11-23 17:00:00|12714.1|12712.8|12716.6|12715.3|12721.4|12719.6|12713|12711.7|785
1637687100000|2021-11-23 17:05:00|12717|12714.9|12714.5|12713.2|12717.7|12716|12714.4|12713.1|591
1637687400000|2021-11-23 17:10:00|12714.6|12713.3|12719.1|12717.8|12719.7|12718|12712.6|12710.8|649
1637687700000|2021-11-23 17:15:00|12718.9|12717.6|12717.4|12716.1|12719.6|12717.9|12716.3|12714.7|578
1637688000000|2021-11-23 17:20:00|12717.9|12715.8|12715.2|12713.9|12718.4|12716.8|12713.9|12712.3|519
1637688300000|2021-11-23 17:25:00|12714.9|12713.6|12710|12708.7|12715.4|12713.7|12709.8|12708.3|455
1637688600000|2021-11-23 17:30:00|12710.4|12708.3|12708.8|12707.5|12710.4|12708.8|12707.9|12706.6|507
1637688900000|2021-11-23 17:35:00|12708.7|12707.4|12705.7|12703.6|12709.3|12708|12704|12702.2|564
1637689200000|2021-11-23 17:40:00|12705.5|12704.2|12707.5|12706.2|12710.1|12708.8|12705.3|12703.6|558
1637689500000|2021-11-23 17:45:00|12707.6|12706.3|12708.5|12707.2|12709.6|12708.3|12706.4|12704.9|552
1637689800000|2021-11-23 17:50:00|12708.6|12707.3|12711.1|12709.8|12711.9|12710.5|12708.6|12707.2|417
1637690100000|2021-11-23 17:55:00|12711|12709.7|12710.5|12708.4|12712.8|12711.4|12709.4|12708.1|512
1637690400000|2021-11-23 18:00:00|12710.4|12709.1|12708.4|12707.1|12711.4|12710.1|12705.4|12703.6|690
1637690700000|2021-11-23 18:05:00|12708.2|12706.9|12707.7|12706.4|12709.6|12707.9|12705.1|12703.5|646
1637691000000|2021-11-23 18:10:00|12707.8|12706.5|12705.9|12704.6|12708.6|12707.1|12704.6|12702.8|544
1637691300000|2021-11-23 18:15:00|12705.7|12704.4|12707.5|12706.2|12708.7|12707.3|12704.8|12703.4|587
1637691600000|2021-11-23 18:20:00|12707.6|12706.3|12708|12705.9|12708.1|12706.4|12705.6|12704.2|525
1637691900000|2021-11-23 18:25:00|12707.7|12706.4|12709.4|12708.1|12709.7|12708.1|12705.9|12704.3|506
1637692200000|2021-11-23 18:30:00|12709.3|12708|12713.2|12711.9|12714.6|12712.8|12709.1|12707.5|434
1637692500000|2021-11-23 18:35:00|12713.1|12711.8|12711.3|12709.2|12714.4|12713.1|12710.2|12708.9|501
1637692800000|2021-11-23 18:40:00|12710.9|12709.6|12703.7|12702.4|12712|12710.5|12703.5|12701.9|483
1637693100000|2021-11-23 18:45:00|12703.8|12702.5|12702.5|12700.4|12704.2|12702.7|12699.4|12697.8|529
1637693400000|2021-11-23 18:50:00|12702.6|12700.5|12697.1|12695.8|12703.1|12701.4|12697.1|12695.4|441
1637693700000|2021-11-23 18:55:00|12697|12695.7|12701.4|12700.1|12701.7|12700.2|12697|12695|479
1637694000000|2021-11-23 19:00:00|12701.3|12700|12703|12701.7|12703.1|12701.7|12698.9|12697.6|467
1637694300000|2021-11-23 19:05:00|12703.4|12701.3|12702.1|12700.8|12705.2|12703.9|12701.8|12700.3|522
1637694600000|2021-11-23 19:10:00|12702|12700.7|12703.5|12702.2|12704.9|12702.9|12700.6|12698.7|525
1637694900000|2021-11-23 19:15:00|12703.9|12701.8|12705|12703.7|12706.5|12704.8|12703.3|12701.3|500
1637695200000|2021-11-23 19:20:00|12704.9|12703.6|12698.4|12697.1|12705.6|12703.9|12697.9|12696.1|520
1637695500000|2021-11-23 19:25:00|12698.3|12697|12695.8|12693.7|12700.1|12698.8|12694.4|12692.8|666
1637695800000|2021-11-23 19:30:00|12695.9|12693.8|12694.4|12693.1|12696|12694.3|12693.1|12691.4|550
1637696100000|2021-11-23 19:35:00|12694.6|12693.3|12688.6|12686.5|12695.2|12693.9|12687.7|12686.1|582
1637696400000|2021-11-23 19:40:00|12688.5|12686.4|12683.2|12681.1|12688.6|12687|12682.6|12680.9|441
1637696700000|2021-11-23 19:45:00|12683.1|12681|12683.6|12682.3|12686.7|12685.1|12682.1|12680.8|521
1637697000000|2021-11-23 19:50:00|12683.8|12682.5|12684.4|12683.1|12686.2|12684.9|12683.4|12682.1|402
1637697300000|2021-11-23 19:55:00|12684.9|12683.6|12683.5|12682.2|12686|12684.6|12682.1|12680.8|507
1637697600000|2021-11-23 20:00:00|12683.4|12682.1|12682.7|12681.4|12684.4|12682.7|12681.4|12680|665
1637697900000|2021-11-23 20:05:00|12682.4|12681.1|12678.1|12676|12683.4|12682.1|12675.9|12674.5|638
1637698200000|2021-11-23 20:10:00|12677.7|12676.4|12680.3|12679|12680.8|12679.1|12677.4|12675.9|499
1637698500000|2021-11-23 20:15:00|12680|12678.7|12682.3|12680.2|12682.8|12681.2|12679.4|12677.5|453
1637698800000|2021-11-23 20:20:00|12682.2|12680.1|12684.2|12682.1|12684.2|12682.7|12678.3|12676.9|530
1637699100000|2021-11-23 20:25:00|12683.6|12682.3|12683.9|12681.8|12684.5|12683.1|12682.5|12680.8|461
1637699400000|2021-11-23 20:30:00|12683.7|12682.4|12685.1|12683|12685.6|12683.9|12683.4|12681.7|460
1637699700000|2021-11-23 20:35:00|12684.9|12683.6|12678.3|12677|12685.2|12683.9|12677.7|12676.4|514
1637700000000|2021-11-23 20:40:00|12677.9|12676.6|12675.9|12674.6|12678.6|12677|12675.7|12674.2|468
1637700300000|2021-11-23 20:45:00|12676|12674.7|12672.4|12670.3|12676.2|12674.9|12671.2|12669.5|412
1637700600000|2021-11-23 20:50:00|12672.3|12670.2|12667.4|12666.1|12672.3|12670.7|12666.9|12665.3|477
1637700900000|2021-11-23 20:55:00|12667.2|12665.9|12672.5|12670.4|12672.5|12670.4|12665.8|12664.5|489
1637701200000|2021-11-23 21:00:00|12672.4|12670.3|12666.9|12664.8|12673.8|12671.7|12666.9|12664.8|433
1637701500000|2021-11-23 21:05:00|12667|12664.9|12666.1|12664|12667.8|12666|12665.3|12663.5|237
1637701800000|2021-11-23 21:10:00|12666.2|12664.1|12666|12663.9|12666.5|12664.6|12663.7|12661.7|367
1637702100000|2021-11-23 21:15:00|12665.9|12663.8|12666|12663.9|12666.4|12664.6|12661.3|12659.6|228
1637702400000|2021-11-23 21:20:00|12665.9|12663.8|12665|12662.9|12666.2|12664.1|12664.5|12662.7|156
1637702700000|2021-11-23 21:25:00|12665.1|12663|12661.7|12659.6|12665.1|12663|12661.1|12659.1|201
1637703000000|2021-11-23 21:30:00|12661.8|12659.7|12663.1|12661|12663.9|12661.8|12661.7|12659.6|170
1637703300000|2021-11-23 21:35:00|12663|12660.9|12662.6|12660.5|12664.6|12662.8|12661.1|12659.5|186
1637703600000|2021-11-23 21:40:00|12662.7|12660.6|12663.9|12661.8|12664|12661.9|12662|12660.1|157
1637703900000|2021-11-23 21:45:00|12664.2|12662.1|12670.4|12668.3|12670.4|12668.4|12663.5|12661.6|361
1637704200000|2021-11-23 21:50:00|12670.2|12668.1|12670.8|12668.7|12672.5|12670.4|12670.1|12668|263
1637704500000|2021-11-23 21:55:00|12670.9|12668.8|12672|12669.1|12673.3|12670.3|12669.8|12667.7|278
1637704800000|2021-11-23 22:00:00|12673.1|12667.2|12670.6|12665.6|12674.2|12667.2|12667.9|12663.1|78
1637705100000|2021-11-23 22:05:00|12670.8|12665.5|12675.2|12668.2|12675.8|12668.8|12670.3|12665.5|152
1637705400000|2021-11-23 22:10:00|12675.3|12668.3|12675.3|12668.3|12675.9|12668.9|12672.5|12665.5|217
1637705700000|2021-11-23 22:15:00|12675.2|12668.2|12675.6|12668.6|12677.6|12670.6|12673.3|12666.3|267
1637706000000|2021-11-23 22:20:00|12675.3|12668.3|12677.5|12671.3|12679.3|12672.3|12672.5|12665.5|416
1637706300000|2021-11-23 22:25:00|12677.6|12671.5|12680.1|12673.2|12680.2|12673.5|12676.8|12670.4|192
1637706600000|2021-11-23 22:30:00|12679.7|12673.1|12680.4|12673.4|12684|12677|12676.2|12669.2|426
1637706900000|2021-11-23 22:35:00|12680.7|12673.7|12681.7|12674.7|12682.9|12675.9|12677.9|12670.9|441
1637707200000|2021-11-23 22:40:00|12681.8|12674.8|12678.2|12671.2|12682.9|12675.9|12676.5|12670.9|732
1637707500000|2021-11-23 22:45:00|12677.9|12671.1|12676.2|12669.2|12680.4|12673.4|12673.2|12666.2|559
1637707800000|2021-11-23 22:50:00|12675.9|12668.9|12674.5|12667.5|12678.5|12671.5|12673.5|12666.5|425
1637708100000|2021-11-23 22:55:00|12674.7|12667.7|12675.3|12668.3|12677.4|12670.4|12674.1|12667.1|360
1637708400000|2021-11-23 23:00:00|12675.4|12668.4|12674.5|12672.4|12676.1|12672.5|12672.3|12667.6|440
1637708700000|2021-11-23 23:05:00|12674.6|12672.5|12676.1|12674|12676.1|12674|12674.5|12672.4|118
1637709000000|2021-11-23 23:10:00|12676|12673.9|12676|12673.9|12676.2|12674.1|12675.9|12673.8|58
1637709300000|2021-11-23 23:15:00|12676.1|12674|12675.9|12673.8|12676.1|12674.3|12675.4|12673.7|87
1637709600000|2021-11-23 23:20:00|12676|12673.9|12676|12673.9|12676.1|12674.3|12675.3|12673.3|107
1637709900000|2021-11-23 23:25:00|12676.1|12674|12675.7|12673.6|12676.3|12674.2|12675|12672.9|112
1637710200000|2021-11-23 23:30:00|12675.8|12673.7|12676.7|12674.6|12677.7|12675.9|12675.2|12673.1|127
1637710500000|2021-11-23 23:35:00|12676.8|12674.7|12676.6|12674.5|12677.6|12675.9|12676.2|12674.2|153
1637710800000|2021-11-23 23:40:00|12676.5|12674.4|12678.6|12676.5|12678.9|12676.8|12676.3|12674.2|162
1637711100000|2021-11-23 23:45:00|12678.5|12676.4|12678.7|12676.6|12679.1|12677.2|12676.9|12675.3|186
1637711400000|2021-11-23 23:50:00|12678.4|12676.3|12678.5|12676.4|12679.6|12677.7|12678.2|12676.1|153
1637711700000|2021-11-23 23:55:00|12678.4|12676.3|12677.4|12675.3|12679.2|12677.3|12677.3|12675.2|142
1637712000000|2021-11-24 00:00:00|12677.3|12675.2|12675.6|12673.5|12677.9|12675.9|12674.6|12672.8|293
1637712300000|2021-11-24 00:05:00|12675.4|12673.3|12675.4|12674.1|12676.6|12675.2|12674.8|12673|216
1637712600000|2021-11-24 00:10:00|12675.6|12673.5|12677.8|12675.7|12678.6|12676.7|12674.9|12673.2|252
1637712900000|2021-11-24 00:15:00|12677.7|12675.6|12676.8|12674.7|12678.3|12676.5|12676.6|12674.5|171
1637713200000|2021-11-24 00:20:00|12677|12674.9|12677.4|12675.3|12678.4|12676.3|12676.1|12674|310
1637713500000|2021-11-24 00:25:00|12677.3|12675.2|12679.7|12677.6|12680|12678.2|12677|12675.1|268
1637713800000|2021-11-24 00:30:00|12679.8|12677.7|12679.6|12677.5|12680.1|12678.3|12678.3|12676.5|196
1637714100000|2021-11-24 00:35:00|12679.7|12677.6|12678.7|12676.6|12679.7|12678|12677.7|12676|229
1637714400000|2021-11-24 00:40:00|12678.6|12676.5|12678.1|12676|12678.8|12676.7|12676.8|12675|196
1637714700000|2021-11-24 00:45:00|12678|12675.9|12678.4|12677.1|12679|12677.2|12676.8|12675.1|198
1637715000000|2021-11-24 00:50:00|12678.5|12677.2|12678.6|12676.5|12680.8|12679.3|12678.1|12676|331
1637715300000|2021-11-24 00:55:00|12678.5|12676.4|12680.1|12678|12681.3|12679.2|12677.6|12675.8|345
1637715600000|2021-11-24 01:00:00|12680.2|12678.3|12680.9|12678.8|12686.1|12683.8|12676.1|12674|943
1637715900000|2021-11-24 01:05:00|12681|12678.9|12677.4|12675.3|12681.6|12679.6|12676.7|12674.6|664
1637716200000|2021-11-24 01:10:00|12677.5|12675.4|12678.9|12677.6|12680.3|12678.3|12676.7|12674.6|421
1637716500000|2021-11-24 01:15:00|12679.1|12677.8|12676|12673.9|12679.6|12677.8|12675.2|12673.3|463
1637716800000|2021-11-24 01:20:00|12676.1|12674|12679.5|12677.4|12680.2|12678.3|12675.9|12673.8|416
1637717100000|2021-11-24 01:25:00|12679.3|12677.2|12679.3|12677.2|12681.4|12679.6|12678.4|12676.3|449
1637717400000|2021-11-24 01:30:00|12679.4|12677.3|12675.7|12674.4|12679.7|12677.9|12675.2|12673.3|448
1637717700000|2021-11-24 01:35:00|12675.6|12674.3|12677|12675.7|12678.3|12676.4|12674.9|12673.1|385
1637718000000|2021-11-24 01:40:00|12677.3|12675.2|12678|12676.7|12678.5|12676.9|12675.8|12674.1|342
1637718300000|2021-11-24 01:45:00|12678.1|12676.8|12676|12673.9|12678.4|12676.8|12674.9|12673.3|310
1637718600000|2021-11-24 01:50:00|12676.1|12674|12675.1|12673|12676.5|12674.9|12674.6|12672.8|295
1637718900000|2021-11-24 01:55:00|12675.2|12673.1|12675.6|12673.5|12677.9|12676.1|12674.5|12672.9|393
1637719200000|2021-11-24 02:00:00|12675.5|12673.4|12678.2|12676.1|12678.2|12676.3|12675|12673.2|398
1637719500000|2021-11-24 02:05:00|12677.3|12676|12677.8|12675.7|12678.6|12676.9|12676.7|12675.1|330
1637719800000|2021-11-24 02:10:00|12677.7|12675.6|12678.7|12677.4|12679.4|12677.8|12676.6|12674.9|390
1637720100000|2021-11-24 02:15:00|12678.8|12677.5|12678.7|12676.6|12679.2|12677.5|12677.6|12675.7|346
1637720400000|2021-11-24 02:20:00|12678.8|12676.7|12680.1|12678|12681.6|12679.6|12677.6|12675.8|297
1637720700000|2021-11-24 02:25:00|12680|12677.9|12678.7|12676.6|12680.6|12678.8|12677.7|12675.8|330
1637721000000|2021-11-24 02:30:00|12678.6|12676.5|12677.5|12675.4|12680|12678|12676.9|12675|413
1637721300000|2021-11-24 02:35:00|12677.9|12675.8|12677.4|12675.3|12678.4|12677|12676.6|12674.7|311
1637721600000|2021-11-24 02:40:00|12677.1|12675.8|12677.4|12676.1|12679.2|12677.5|12676.8|12675.1|290
1637721900000|2021-11-24 02:45:00|12677.5|12676.2|12679|12676.9|12679.4|12677.6|12677.4|12675.5|231
1637722200000|2021-11-24 02:50:00|12679.1|12677|12681.2|12679.1|12681.3|12679.2|12677.7|12675.8|314
1637722500000|2021-11-24 02:55:00|12681.1|12679|12681.5|12679.4|12682.1|12680.1|12679.8|12678.1|310
1637722800000|2021-11-24 03:00:00|12681.6|12679.5|12685.4|12683.3|12685.6|12683.8|12679.1|12677.3|326
1637723100000|2021-11-24 03:05:00|12685.5|12683.4|12686.3|12684.2|12687.3|12685.2|12685.3|12683.4|372
1637723400000|2021-11-24 03:10:00|12686.2|12684.1|12686.7|12684.6|12687.3|12685.4|12685|12682.9|223
1637723700000|2021-11-24 03:15:00|12686.3|12684.2|12687.1|12685|12687.4|12685.3|12684.6|12682.9|212
1637724000000|2021-11-24 03:20:00|12687.2|12685.1|12686|12683.9|12687.7|12685.7|12684.9|12683.3|286
1637724300000|2021-11-24 03:25:00|12685.9|12683.8|12686.9|12684.8|12687.2|12685.5|12685|12683.3|356
1637724600000|2021-11-24 03:30:00|12686.8|12684.7|12686.5|12685.2|12687.4|12685.6|12685.8|12684.1|193
1637724900000|2021-11-24 03:35:00|12686.6|12685.3|12687|12684.9|12687.4|12685.5|12686.1|12684.3|150
1637725200000|2021-11-24 03:40:00|12687.1|12685|12687|12684.9|12687.5|12685.7|12685.8|12684.2|167
1637725500000|2021-11-24 03:45:00|12687.1|12685|12686.7|12684.6|12687.5|12685.7|12686.1|12684.2|151
1637725800000|2021-11-24 03:50:00|12686.8|12684.7|12692|12689.9|12692|12690.5|12686.3|12684.6|293
1637726100000|2021-11-24 03:55:00|12691.8|12689.7|12690.8|12689.5|12693.1|12691.5|12690.6|12688.6|293
1637726400000|2021-11-24 04:00:00|12690.7|12689.4|12691.5|12689.4|12691.9|12690.4|12689.3|12687.3|301
1637726700000|2021-11-24 04:05:00|12691.4|12689.3|12690.2|12688.1|12692|12690.2|12689.3|12688|277
1637727000000|2021-11-24 04:10:00|12690.3|12688.2|12691.8|12689.7|12691.8|12690|12689.9|12688|276
1637727300000|2021-11-24 04:15:00|12691.7|12689.6|12691.1|12689|12692.1|12690.5|12690.2|12688.4|233
1637727600000|2021-11-24 04:20:00|12691.3|12689.2|12690.9|12688.8|12691.9|12690.1|12690.5|12688.7|206
1637727900000|2021-11-24 04:25:00|12691.3|12689.2|12690.5|12689.2|12691.3|12689.6|12689.7|12688.1|143
1637728200000|2021-11-24 04:30:00|12690.6|12689.3|12693.8|12691.7|12694.5|12692.9|12690.2|12688.8|248
1637728500000|2021-11-24 04:35:00|12694|12691.9|12691.8|12689.7|12694|12692.1|12691.5|12689.6|203
1637728800000|2021-11-24 04:40:00|12691.9|12689.8|12691.8|12690.5|12692.7|12691|12690.2|12688.4|198
1637729100000|2021-11-24 04:45:00|12691.7|12690.4|12689.8|12687.7|12693.8|12692.2|12689.1|12687.5|287
1637729400000|2021-11-24 04:50:00|12689.9|12688.5|12688.6|12686.5|12690.4|12688.8|12688.1|12686.4|251
1637729700000|2021-11-24 04:55:00|12688.7|12686.6|12687.4|12686.1|12689.9|12687.9|12687.3|12685.5|165
1637730000000|2021-11-24 05:00:00|12687.5|12686.2|12689.1|12687|12689.5|12687.9|12687.1|12685.3|312
1637730300000|2021-11-24 05:05:00|12689.2|12687.1|12689.8|12687.7|12690.5|12689|12688.8|12687.1|224
1637730600000|2021-11-24 05:10:00|12689.1|12687.8|12687.5|12685.4|12690|12688.4|12687.2|12685.1|168
1637730900000|2021-11-24 05:15:00|12687.6|12685.5|12685.6|12683.5|12687.8|12686.1|12685.1|12683.4|216
1637731200000|2021-11-24 05:20:00|12685.7|12683.6|12687.5|12685.4|12687.7|12686.4|12685|12683.2|246
1637731500000|2021-11-24 05:25:00|12687.4|12685.3|12686.4|12684.3|12688.6|12686.9|12685.8|12684.1|208
1637731800000|2021-11-24 05:30:00|12686.5|12684.4|12683.9|12681.8|12686.6|12684.7|12682.5|12680.9|274
1637732100000|2021-11-24 05:35:00|12684|12681.9|12682.1|12680|12684.3|12682.6|12681.8|12679.7|331
1637732400000|2021-11-24 05:40:00|12682|12679.9|12682.2|12680.1|12683.7|12681.7|12681.1|12679.4|236
1637732700000|2021-11-24 05:45:00|12682.3|12680.2|12682.3|12680.2|12683.4|12681.6|12681.6|12679.9|207
1637733000000|2021-11-24 05:50:00|12682.4|12680.3|12682.4|12680.3|12683.4|12681.3|12681.4|12679.7|201
1637733300000|2021-11-24 05:55:00|12682.2|12680.1|12681.2|12679.1|12683.1|12681.1|12680.7|12679|424
1637733600000|2021-11-24 06:00:00|12681.3|12679.2|12680|12677.9|12681.9|12680.3|12677|12674.9|441
1637733900000|2021-11-24 06:05:00|12679.6|12678.3|12678|12675.9|12680.2|12678.7|12677.9|12675.8|407
1637734200000|2021-11-24 06:10:00|12678.1|12676|12678.7|12676.6|12678.8|12677.1|12677.1|12675.2|258
1637734500000|2021-11-24 06:15:00|12678.5|12676.4|12677.4|12676.1|12678.7|12677|12677.1|12675.4|252
1637734800000|2021-11-24 06:20:00|12677.8|12675.7|12679.9|12677.8|12680.6|12678.9|12677|12675|377
1637735100000|2021-11-24 06:25:00|12679.4|12678.1|12680.7|12678.6|12681.5|12679.4|12678.9|12677.2|348
1637735400000|2021-11-24 06:30:00|12680.6|12678.5|12685|12682.9|12686.1|12684.1|12680.5|12678.4|347
1637735700000|2021-11-24 06:35:00|12684.9|12682.8|12684|12681.9|12685.9|12684.2|12683.2|12681.5|259
1637736000000|2021-11-24 06:40:00|12683.9|12681.8|12682|12680.7|12684.8|12683|12681.6|12679.7|289
1637736300000|2021-11-24 06:45:00|12682.1|12680.8|12684|12681.9|12684.9|12683|12680.8|12679|364
1637736600000|2021-11-24 06:50:00|12684.2|12682.1|12681.6|12680.3|12684.4|12682.3|12680.8|12678.7|292
1637736900000|2021-11-24 06:55:00|12681.5|12680.2|12681.8|12679.7|12682.4|12680.5|12680.1|12678.2|320
1637737200000|2021-11-24 07:00:00|12681.5|12679.4|12681|12678.9|12683.2|12681.7|12679.8|12677.7|574
1637737500000|2021-11-24 07:05:00|12681.1|12679|12678.8|12677.5|12682.7|12681|12678.7|12676.8|540
1637737800000|2021-11-24 07:10:00|12678.7|12677.4|12682.5|12681.2|12683.6|12682|12678.3|12676.6|517
1637738100000|2021-11-24 07:15:00|12682.6|12681.3|12681.5|12679.4|12682.9|12681.3|12678.7|12676.9|513
1637738400000|2021-11-24 07:20:00|12681.3|12680|12681.9|12680.6|12684.6|12682.8|12680.9|12679.3|421
1637738700000|2021-11-24 07:25:00|12681.8|12680.5|12683.1|12681.8|12683.8|12682.1|12680.9|12679.1|294
1637739000000|2021-11-24 07:30:00|12683.2|12681.9|12686.5|12684.4|12686.9|12685.4|12682.7|12681.1|390
1637739300000|2021-11-24 07:35:00|12686.1|12684.8|12688.1|12686.8|12690.4|12688.7|12685.6|12683.7|380
1637739600000|2021-11-24 07:40:00|12688|12686.7|12687.8|12685.7|12689.1|12687.7|12687.2|12685.6|351
1637739900000|2021-11-24 07:45:00|12687.4|12686.1|12685.1|12683|12687.9|12686.5|12684|12682.5|451
1637740200000|2021-11-24 07:50:00|12684.5|12683.2|12682.9|12681.6|12686.4|12684.8|12682.4|12680.7|451
1637740500000|2021-11-24 07:55:00|12682.7|12681.4|12683.5|12682.2|12686.1|12684.7|12681.9|12680.6|570
1637740800000|2021-11-24 08:00:00|12683.9|12682.6|12682.4|12680.3|12688.8|12687.1|12677.8|12676|829
1637741100000|2021-11-24 08:05:00|12682.6|12680.5|12684.9|12682.8|12686.6|12684.9|12682.5|12680.5|810
1637741400000|2021-11-24 08:10:00|12684.8|12682.7|12680.2|12678.9|12687|12685.2|12678.6|12677.1|680
1637741700000|2021-11-24 08:15:00|12680.1|12678.8|12679.7|12677.6|12681.8|12680.2|12678.5|12676.8|569
1637742000000|2021-11-24 08:20:00|12679.3|12678|12681.2|12679.9|12682.4|12681|12678.5|12676.8|656
1637742300000|2021-11-24 08:25:00|12681.1|12679.8|12676.5|12674.4|12681.7|12679.9|12675.7|12674.1|685
1637742600000|2021-11-24 08:30:00|12676.1|12674.8|12673.7|12672.4|12678.1|12676.6|12672.7|12671|528
1637742900000|2021-11-24 08:35:00|12673.5|12672.2|12674.1|12672.8|12676.3|12674.8|12672.8|12671|397
1637743200000|2021-11-24 08:40:00|12674|12672.7|12672.4|12671.1|12674.8|12673.1|12672.3|12670.5|484
1637743500000|2021-11-24 08:45:00|12672.2|12670.9|12671.6|12670.3|12673.6|12672|12670.6|12668.9|512
1637743800000|2021-11-24 08:50:00|12671.7|12670.4|12671.5|12670.2|12673.8|12672.5|12671|12669.5|380
1637744100000|2021-11-24 08:55:00|12671.4|12670.1|12673.5|12671.4|12674.7|12672.8|12670.9|12669.5|726
1637744400000|2021-11-24 09:00:00|12673.1|12671.8|12676.2|12674.1|12676.7|12675.1|12672.8|12671.1|482
1637744700000|2021-11-24 09:05:00|12678.4|12676.3|12677.6|12675.5|12679.6|12678|12675.7|12674|541
1637745000000|2021-11-24 09:10:00|12677.2|12675.9|12676.6|12675.3|12679.4|12677.5|12674.3|12672.7|571
1637745300000|2021-11-24 09:15:00|12677|12674.9|12675.3|12674|12678.8|12677.2|12673.9|12672.4|597
1637745600000|2021-11-24 09:20:00|12675.4|12674.1|12671.6|12669.5|12675.4|12674.1|12670.7|12669.2|443
1637745900000|2021-11-24 09:25:00|12671.7|12669.6|12669|12667.7|12671.7|12670|12667.2|12665.4|499
1637746200000|2021-11-24 09:30:00|12668.9|12667.6|12666.9|12664.8|12670.4|12668.7|12666.2|12664.7|473
1637746500000|2021-11-24 09:35:00|12666.5|12665.2|12666|12664.7|12667.7|12666.2|12665.7|12664|483
1637746800000|2021-11-24 09:40:00|12666.1|12664.8|12668.1|12666|12669.3|12667.6|12665.8|12664.2|384
1637747100000|2021-11-24 09:45:00|12667.9|12666.6|12668.5|12666.4|12668.8|12667.1|12665.8|12664.3|400
1637747400000|2021-11-24 09:50:00|12668.7|12666.6|12678.8|12676.7|12678.8|12676.7|12668.4|12666.5|843
1637747700000|2021-11-24 09:55:00|12678.9|12676.8|12681.7|12680.4|12682.4|12681.1|12675.5|12673.6|805
1637748000000|2021-11-24 10:00:00|12681.4|12680.1|12680.9|12678.8|12685.9|12684.3|12679.4|12677.7|683
1637748300000|2021-11-24 10:05:00|12680.6|12678.5|12683.7|12682.4|12685.6|12684.2|12679.9|12678.2|697
1637748600000|2021-11-24 10:10:00|12683.6|12682.3|12684.9|12682.8|12686.3|12684.7|12682.9|12681.2|575
1637748900000|2021-11-24 10:15:00|12684.6|12683.3|12682.9|12681.6|12685.3|12683.5|12681.2|12679.6|466
1637749200000|2021-11-24 10:20:00|12683|12681.7|12680.2|12678.9|12683.6|12682|12679.9|12678.4|459
1637749500000|2021-11-24 10:25:00|12680.7|12678.6|12681.4|12680.1|12682.1|12680.5|12680|12678.2|353
1637749800000|2021-11-24 10:30:00|12681.3|12680|12678.9|12677.6|12683|12681.3|12678.1|12676.4|427
1637750100000|2021-11-24 10:35:00|12679.2|12677.1|12683.6|12681.5|12684.2|12682.4|12678.8|12677.1|406
1637750400000|2021-11-24 10:40:00|12683.7|12681.6|12684|12681.9|12685|12683.1|12681.8|12680|340
1637750700000|2021-11-24 10:45:00|12683.8|12682.5|12687.4|12685.3|12687.6|12685.9|12683.2|12681.9|404
1637751000000|2021-11-24 10:50:00|12687.2|12685.1|12687.6|12686.3|12690.3|12688.8|12686.3|12685|385
1637751300000|2021-11-24 10:55:00|12687.7|12686.4|12693.2|12691.9|12693.7|12692.2|12687.5|12686.2|443
1637751600000|2021-11-24 11:00:00|12693.3|12692|12690.2|12688.9|12693.7|12692.2|12689.4|12688.1|451
1637751900000|2021-11-24 11:05:00|12690.3|12689|12691.1|12689.8|12691.8|12690.3|12688.3|12686.6|380
1637752200000|2021-11-24 11:10:00|12691.4|12690.1|12692.9|12690.8|12693.8|12692.2|12691.3|12689.6|412
1637752500000|2021-11-24 11:15:00|12693|12690.9|12690.2|12688.9|12695.5|12693.8|12689.1|12687.6|444
1637752800000|2021-11-24 11:20:00|12690.1|12688.8|12691.7|12690.4|12692.2|12690.7|12688.2|12686.6|419
1637753100000|2021-11-24 11:25:00|12691.8|12690.5|12693.7|12692.4|12693.9|12692.4|12690.4|12689.1|364
1637753400000|2021-11-24 11:30:00|12693.5|12692.2|12695.8|12694.5|12696.4|12694.8|12693.4|12692.1|357
1637753700000|2021-11-24 11:35:00|12695.9|12694.6|12695.5|12694.2|12696.7|12695.4|12694|12692.4|292
1637754000000|2021-11-24 11:40:00|12695.8|12693.7|12691.4|12690.1|12695.8|12694.3|12691.1|12689.6|337
1637754300000|2021-11-24 11:45:00|12691.3|12690|12690.4|12689.1|12691.5|12690|12686.6|12685|609
1637754600000|2021-11-24 11:50:00|12690.8|12688.7|12691.8|12690.5|12692.2|12690.9|12688.4|12686.7|413
1637754900000|2021-11-24 11:55:00|12691.7|12690.4|12690.9|12688.8|12694.4|12692.8|12690.3|12688.5|370
1637755200000|2021-11-24 12:00:00|12690.4|12688.3|12685.1|12683.8|12691.3|12689.7|12684.4|12683.1|630
1637755500000|2021-11-24 12:05:00|12685.2|12683.9|12689.7|12688.4|12690.7|12689|12685.2|12683.9|466
1637755800000|2021-11-24 12:10:00|12689.3|12688|12692.9|12691.6|12694.1|12692.3|12688.5|12686.8|424
1637756100000|2021-11-24 12:15:00|12693|12691.7|12694.2|12692.9|12695.7|12694.4|12692.9|12691.4|485
1637756400000|2021-11-24 12:20:00|12694.1|12692.8|12695.9|12693.8|12697.1|12695.5|12693.9|12692.3|342
1637756700000|2021-11-24 12:25:00|12695.8|12694.5|12696.9|12695.6|12697.1|12695.7|12694.4|12692.6|436
1637757000000|2021-11-24 12:30:00|12697|12695.7|12698.5|12697.2|12700.7|12699.4|12696.4|12694.7|423
1637757300000|2021-11-24 12:35:00|12698.4|12697.1|12696.8|12695.5|12700.6|12699.3|12696.4|12694.9|378
1637757600000|2021-11-24 12:40:00|12696.9|12695.6|12693.7|12692.4|12696.9|12695.6|12692|12690.4|387
1637757900000|2021-11-24 12:45:00|12693.6|12692.3|12698.4|12697.1|12700.6|12698.9|12693.4|12692.1|524
1637758200000|2021-11-24 12:50:00|12698.3|12697|12702|12700.7|12702.5|12700.9|12698.3|12696.5|425
1637758500000|2021-11-24 12:55:00|12702.1|12700.8|12702.6|12701.3|12704.2|12702.6|12699.5|12698.1|481
1637758800000|2021-11-24 13:00:00|12702.7|12701.4|12701.5|12700.2|12703.5|12702.1|12697|12695.3|879
1637759100000|2021-11-24 13:05:00|12701.6|12700.3|12701.7|12700.4|12704.4|12703|12700.3|12698.7|627
1637759400000|2021-11-24 13:10:00|12701.5|12700.2|12699.7|12698.4|12703.7|12702.4|12699.5|12698.2|505
1637759700000|2021-11-24 13:15:00|12699.8|12698.5|12703|12701.7|12703.1|12701.8|12699.5|12698.2|491
1637760000000|2021-11-24 13:20:00|12703.4|12702.1|12706|12704.7|12709.2|12707.7|12703.3|12702|569
1637760300000|2021-11-24 13:25:00|12706.1|12704.8|12710.3|12705.5|12710.8|12709|12705.7|12703.2|502
1637760600000|2021-11-24 13:30:00|12710|12704.5|12704.5|12702.4|12710|12705.2|12700.5|12698.9|759
1637760900000|2021-11-24 13:35:00|12704.6|12702.5|12709.8|12707.7|12711.1|12709.6|12703.9|12702.5|884
1637761200000|2021-11-24 13:40:00|12709.9|12707.8|12701.1|12699.8|12710.2|12708.6|12697.7|12695.7|1070
1637761500000|2021-11-24 13:45:00|12701.3|12700|12700.1|12698.8|12703.8|12702.5|12699|12697.7|765
1637761800000|2021-11-24 13:50:00|12699.9|12698.6|12705.9|12704.6|12707.6|12706|12699.7|12698.4|849
1637762100000|2021-11-24 13:55:00|12706.2|12704.9|12703.1|12701.8|12709.4|12707.7|12702.2|12700.9|918
1637762400000|2021-11-24 14:00:00|12702.8|12701.5|12699|12697.7|12702.9|12701.6|12695.1|12693.5|1110
1637762700000|2021-11-24 14:05:00|12699.1|12697.8|12701.6|12700.3|12703.5|12702|12697.4|12696|910
1637763000000|2021-11-24 14:10:00|12701.5|12700.2|12700.5|12699.2|12703.6|12702.3|12697.5|12695.8|964
1637763300000|2021-11-24 14:15:00|12700.2|12698.9|12699.5|12698.2|12702.2|12700.9|12697.8|12696.1|934
1637763600000|2021-11-24 14:20:00|12699.6|12698.3|12698|12696.7|12701|12699.4|12695.9|12694.6|804
1637763900000|2021-11-24 14:25:00|12698.3|12696.2|12693.8|12692.5|12698.7|12697.4|12692.7|12691|767
1637764200000|2021-11-24 14:30:00|12693.9|12692.6|12690.7|12689.4|12696.7|12695.1|12689.9|12688.2|1109
1637764500000|2021-11-24 14:35:00|12691|12689.7|12689.3|12688|12691.5|12690|12680.1|12678.5|1320
1637764800000|2021-11-24 14:40:00|12689.2|12687.9|12694.9|12692.8|12697|12695.5|12685.1|12683.5|1307
1637765100000|2021-11-24 14:45:00|12695.1|12693|12689.3|12688|12696.2|12694.7|12688.2|12686.6|1200
1637765400000|2021-11-24 14:50:00|12689.2|12687.9|12692.2|12690.9|12697.9|12696.4|12689.2|12687.9|1194
1637765700000|2021-11-24 14:55:00|12692.3|12691|12694.2|12690.6|12697.3|12695.6|12691.4|12690.1|1001
1637766000000|2021-11-24 15:00:00|12693.8|12691.6|12683.1|12681.8|12695.2|12693.1|12680.5|12678.8|1189
1637766300000|2021-11-24 15:05:00|12683.2|12681.9|12689.2|12687.9|12689.8|12687.9|12682|12680.5|1090
1637766600000|2021-11-24 15:10:00|12689.3|12688|12687.5|12686.2|12689.3|12688|12685.1|12683.5|905
1637766900000|2021-11-24 15:15:00|12687.8|12686.5|12690.1|12688.8|12693.6|12692.3|12687.5|12686.2|825
1637767200000|2021-11-24 15:20:00|12690.2|12688.9|12687.9|12686.6|12692.7|12691.1|12687.6|12686.3|987
1637767500000|2021-11-24 15:25:00|12687.8|12686.5|12679.1|12677|12688.6|12687.3|12677.7|12675.7|992
1637767800000|2021-11-24 15:30:00|12679|12676.9|12677.5|12675.4|12679.9|12678.4|12674.4|12672.7|903
1637768100000|2021-11-24 15:35:00|12677.6|12675.5|12678.9|12676.8|12679.7|12678.1|12671.5|12669.4|789
1637768400000|2021-11-24 15:40:00|12678.8|12676.7|12675.5|12673.4|12683.2|12681.3|12673.2|12671.1|1054
1637768700000|2021-11-24 15:45:00|12674.8|12673.5|12682.4|12680.3|12684.6|12683|12673.3|12672|1055
1637769000000|2021-11-24 15:50:00|12682.2|12680.1|12673.1|12671.8|12682.5|12680.6|12671.6|12669.9|973
1637769300000|2021-11-24 15:55:00|12673|12671.7|12679|12677.7|12679.4|12677.7|12670.9|12669.6|1011
1637769600000|2021-11-24 16:00:00|12679.1|12677.8|12679.8|12677.7|12680.1|12678.4|12675.4|12673.7|956
1637769900000|2021-11-24 16:05:00|12679.6|12677.5|12679.5|12678.2|12681|12679.7|12676.8|12675.3|665
1637770200000|2021-11-24 16:10:00|12680|12678.7|12677.1|12675.8|12680.3|12679|12677|12675.4|584
1637770500000|2021-11-24 16:15:00|12677|12675.7|12676.6|12675.3|12682.6|12681.3|12676.6|12675.3|569
1637770800000|2021-11-24 16:20:00|12676.5|12675.2|12670.6|12669.3|12677.1|12675.8|12670.2|12668.7|689
1637771100000|2021-11-24 16:25:00|12670.7|12669.4|12668|12665.9|12672.1|12670.6|12667.6|12665.9|505
1637771400000|2021-11-24 16:30:00|12667.3|12666|12668.3|12667|12670.3|12668.7|12665.8|12664.2|581
1637771700000|2021-11-24 16:35:00|12668.2|12666.9|12664.4|12663.1|12668.3|12667|12664.2|12662.7|721
1637772000000|2021-11-24 16:40:00|12664.6|12663.3|12664.9|12662.8|12667.3|12666|12664.3|12662.7|616
1637772300000|2021-11-24 16:45:00|12665|12662.9|12655.4|12654.1|12665.7|12663.9|12652.1|12650|648
1637772600000|2021-11-24 16:50:00|12655.2|12653.9|12656|12654.7|12659.1|12657.4|12654.6|12653.1|668
1637772900000|2021-11-24 16:55:00|12656.2|12654.9|12658.9|12656.8|12660.6|12659.1|12654.6|12652.9|601
1637773200000|2021-11-24 17:00:00|12658.4|12657.1|12663.7|12662.4|12664.6|12663.1|12658|12656.6|595
1637773500000|2021-11-24 17:05:00|12663.3|12662|12663.2|12661.1|12668.3|12667|12661.9|12660.6|625
1637773800000|2021-11-24 17:10:00|12663.1|12661|12665.3|12664|12666|12664.7|12660.9|12659.6|383
1637774100000|2021-11-24 17:15:00|12665.4|12664.1|12670.9|12669.6|12672.4|12671|12665.3|12664|576
1637774400000|2021-11-24 17:20:00|12671|12669.7|12673.2|12671.9|12674.6|12673|12669.8|12668.2|429
1637774700000|2021-11-24 17:25:00|12673.3|12672|12678.1|12676.8|12678.6|12676.9|12673.2|12671.9|364
1637775000000|2021-11-24 17:30:00|12678|12676.7|12679.8|12678.5|12680.6|12679.1|12677.1|12675.5|327
1637775300000|2021-11-24 17:35:00|12679.7|12678.4|12677.5|12676.2|12679.7|12678.4|12676.6|12675.1|304
1637775600000|2021-11-24 17:40:00|12677.4|12676.1|12677.1|12675.8|12678.9|12677.6|12676.3|12675|286
1637775900000|2021-11-24 17:45:00|12676.9|12675.6|12673.4|12672.1|12678.4|12676.9|12673|12671.5|304
1637776200000|2021-11-24 17:50:00|12673.3|12672|12670.9|12669.6|12674.1|12672.8|12670.9|12669.6|317
1637776500000|2021-11-24 17:55:00|12671|12669.7|12669.3|12668|12672.2|12670.8|12669.1|12667.8|409
1637776800000|2021-11-24 18:00:00|12669.2|12667.9|12672.4|12671.1|12673.9|12671.9|12668.9|12667.3|521
1637777100000|2021-11-24 18:05:00|12672.3|12671|12669.2|12667.1|12673.7|12671.8|12668.3|12666.6|568
1637777400000|2021-11-24 18:10:00|12669.3|12667.2|12671.7|12670.4|12672.7|12671|12668.7|12667.1|339
1637777700000|2021-11-24 18:15:00|12671.6|12670.3|12672.4|12671.1|12674.4|12673.1|12671|12669.7|398
1637778000000|2021-11-24 18:20:00|12672.3|12671|12671.7|12670.4|12673.9|12672.3|12671.2|12669.6|269
1637778300000|2021-11-24 18:25:00|12671.8|12670.5|12674|12672.7|12675.6|12673.7|12671.2|12669.8|302
1637778600000|2021-11-24 18:30:00|12674.1|12672.8|12672.1|12670.8|12674.8|12673.5|12671.5|12670.2|321
1637778900000|2021-11-24 18:35:00|12672.2|12670.9|12672.4|12671.1|12673.5|12672.2|12669.9|12668.6|387
1637779200000|2021-11-24 18:40:00|12672.5|12671.2|12674|12672.7|12675.7|12674.1|12671.5|12670.2|318
1637779500000|2021-11-24 18:45:00|12674.2|12672.9|12670.7|12669.4|12674.5|12673.2|12670.4|12669.1|377
1637779800000|2021-11-24 18:50:00|12670.6|12669.3|12667|12665.7|12671|12669.4|12666.7|12665.4|269
1637780100000|2021-11-24 18:55:00|12666.9|12665.6|12663.4|12660.7|12667.3|12665.9|12663.2|12659.5|344
1637780400000|2021-11-24 19:00:00|12663.3|12660.6|12664.7|12662.6|12667.4|12665.3|12658.8|12656.7|936
1637780700000|2021-11-24 19:05:00|12664.2|12662.1|12671.3|12669.2|12672.3|12670.5|12663.2|12661.1|868
1637781000000|2021-11-24 19:10:00|12671.1|12669|12672|12669.9|12677|12675.3|12670.1|12668.2|723
1637781300000|2021-11-24 19:15:00|12672.1|12670|12670|12667.9|12673.4|12672|12669.3|12667.8|583
1637781600000|2021-11-24 19:20:00|12669.9|12667.8|12670.1|12668.8|12673.5|12672|12669|12667.5|513
1637781900000|2021-11-24 19:25:00|12670.2|12668.9|12672.1|12670.8|12672.9|12671.5|12669.3|12667.7|451
1637782200000|2021-11-24 19:30:00|12672.4|12670.3|12672.3|12671|12673|12671.7|12667.6|12665.9|530
1637782500000|2021-11-24 19:35:00|12672.2|12670.9|12669.1|12667.8|12672.5|12671.2|12668.5|12667.2|532
1637782800000|2021-11-24 19:40:00|12669.2|12667.9|12669.4|12668.1|12670.9|12669.4|12668.1|12666.6|448
1637783100000|2021-11-24 19:45:00|12669.3|12668|12668.6|12667.3|12670.1|12668.5|12667.2|12665.9|467
1637783400000|2021-11-24 19:50:00|12668.5|12667.2|12668.2|12666.9|12668.9|12667.4|12666.3|12664.9|367
1637783700000|2021-11-24 19:55:00|12668.3|12667|12672.1|12670.8|12672.4|12671.1|12667.9|12666.2|433
1637784000000|2021-11-24 20:00:00|12672.5|12671.2|12670.5|12669.2|12673|12671.7|12668.9|12667.6|554
1637784300000|2021-11-24 20:05:00|12670.6|12669.3|12672|12670.7|12672.5|12671|12670.2|12668.9|434
1637784600000|2021-11-24 20:10:00|12671.9|12670.6|12669.1|12667.8|12672.7|12671.2|12669|12667.5|327
1637784900000|2021-11-24 20:15:00|12669.2|12667.9|12667.4|12666.1|12670.3|12668.8|12667.3|12665.6|306
1637785200000|2021-11-24 20:20:00|12667.3|12666|12665.5|12663.4|12667.3|12666|12662.5|12661|367
1637785500000|2021-11-24 20:25:00|12665.3|12664|12661.5|12659.4|12665.7|12664|12661|12659|287
1637785800000|2021-11-24 20:30:00|12661|12659.7|12662.6|12661.3|12664.3|12662.6|12660.9|12659|371
1637786100000|2021-11-24 20:35:00|12662.7|12661.4|12661|12659.7|12662.8|12661.4|12660.4|12659.1|240
1637786400000|2021-11-24 20:40:00|12661.1|12659.8|12661.7|12660.4|12662.5|12661.2|12661|12659.2|363
1637786700000|2021-11-24 20:45:00|12661.6|12660.3|12661.6|12659.5|12663.3|12661.7|12661.1|12659.5|337
1637787000000|2021-11-24 20:50:00|12661.7|12659.6|12660.7|12658.6|12662|12660.5|12659.7|12657.9|394
1637787300000|2021-11-24 20:55:00|12660.6|12658.5|12662.4|12661.1|12663|12661.7|12660|12658.5|409
1637787600000|2021-11-24 21:00:00|12662.8|12661.5|12663.4|12662.1|12664.2|12662.5|12661.4|12659.6|260
1637787900000|2021-11-24 21:05:00|12663.3|12662|12664.2|12662.1|12664.5|12662.7|12662.1|12660.4|176
1637788200000|2021-11-24 21:10:00|12664.1|12662|12664.1|12662|12664.5|12662.5|12662.7|12660.7|166
1637788500000|2021-11-24 21:15:00|12664.2|12662.1|12666.1|12664.8|12666.6|12665|12662.6|12660.6|269
1637788800000|2021-11-24 21:20:00|12666.2|12664.9|12665.8|12664.5|12668|12666.3|12665.6|12664.1|143
1637789100000|2021-11-24 21:25:00|12666.1|12664|12663.1|12661|12666.6|12664.8|12662.5|12660.6|187
1637789400000|2021-11-24 21:30:00|12663.2|12661.1|12665.3|12663.2|12665.3|12663.2|12662.8|12660.7|193
1637789700000|2021-11-24 21:35:00|12665.2|12663.1|12664.2|12662.1|12665.2|12663.2|12663.8|12661.9|116
1637790000000|2021-11-24 21:40:00|12664.3|12662.2|12661.8|12659.7|12664.3|12662.3|12658.5|12656.5|194
1637790300000|2021-11-24 21:45:00|12661.6|12659.5|12665.3|12663.2|12665.6|12663.9|12661.3|12659.2|196
1637790600000|2021-11-24 21:50:00|12665.4|12663.3|12665.9|12663.8|12666.3|12664.2|12664.4|12662.3|161
1637790900000|2021-11-24 21:55:00|12665.8|12663.7|12671.3|12664.3|12672.4|12665.9|12665.8|12662.7|321
1637791200000|2021-11-24 22:00:00|12670.7|12663.7|12664.3|12657.3|12673.9|12666.9|12664|12657|99
1637791500000|2021-11-24 22:05:00|12664.1|12657.1|12665.9|12658.9|12666.6|12659.6|12664.1|12657.1|78
1637791800000|2021-11-24 22:10:00|12665.8|12658.8|12664.1|12657.1|12667|12660|12664|12657|54
1637792100000|2021-11-24 22:15:00|12664.2|12657.2|12665.8|12658.8|12667.4|12660.4|12663.7|12656.7|77
1637792400000|2021-11-24 22:20:00|12666.5|12659.5|12667.6|12660.6|12671.7|12664.7|12660.3|12655.9|107
1637792700000|2021-11-24 22:25:00|12667.7|12660.7|12665.9|12658.9|12668.1|12661.1|12664.5|12657.5|92
1637793000000|2021-11-24 22:30:00|12666|12659|12667.3|12660.3|12669|12662|12662.9|12655.9|270
1637793300000|2021-11-24 22:35:00|12667.4|12660.4|12668.9|12661.9|12669.1|12662.1|12666.2|12659.5|397
1637793600000|2021-11-24 22:40:00|12668.7|12661.7|12668.1|12661.1|12669.2|12662.2|12667|12660.5|361
1637793900000|2021-11-24 22:45:00|12667.6|12661.4|12664.3|12657.3|12668.5|12661.5|12663.3|12656.3|323
1637794200000|2021-11-24 22:50:00|12664|12657|12664.8|12657.8|12665.3|12658.3|12662.2|12655.7|271
1637794500000|2021-11-24 22:55:00|12664.7|12657.7|12665.1|12658.1|12665.5|12658.5|12663.4|12656.4|261
1637794800000|2021-11-24 23:00:00|12664.4|12657.4|12664.8|12662.7|12666.8|12663.2|12663.8|12656.8|424
1637795100000|2021-11-24 23:05:00|12665.2|12662.5|12663.8|12661.7|12665.8|12663.2|12663.5|12661.2|207
1637795400000|2021-11-24 23:10:00|12663.9|12661.6|12665.7|12663.6|12666.2|12663.8|12663.6|12661.5|118
1637795700000|2021-11-24 23:15:00|12665.8|12663.7|12663.9|12661.8|12665.8|12663.7|12663.6|12661.5|123
1637796000000|2021-11-24 23:20:00|12663.8|12661.7|12662.6|12660.5|12664.3|12662.3|12662.4|12660.3|169
1637796300000|2021-11-24 23:25:00|12662.4|12660.3|12662.3|12660.2|12662.6|12660.5|12661.9|12659.8|98
1637796600000|2021-11-24 23:30:00|12662.4|12660.3|12663.9|12662.6|12664.5|12662.6|12662.3|12660.2|83
1637796900000|2021-11-24 23:35:00|12664|12662.7|12663.1|12661|12664.7|12662.7|12663.1|12661|88
1637797200000|2021-11-24 23:40:00|12663.2|12661.1|12663.2|12661.1|12663.4|12661.3|12662.7|12660.6|104
1637797500000|2021-11-24 23:45:00|12663.1|12661|12662.3|12660.2|12663.2|12661.1|12661.6|12659.5|166
1637797800000|2021-11-24 23:50:00|12662.2|12660.1|12660.9|12658.8|12662.4|12660.3|12660.5|12658.4|141
1637798100000|2021-11-24 23:55:00|12660.7|12658.6|12663.2|12661.1|12663.9|12661.8|12660.7|12658.6|182
1637798400000|2021-11-25 00:00:00|12663.1|12661|12662.4|12660.3|12663.6|12661.5|12661.6|12659.5|231
1637798700000|2021-11-25 00:05:00|12662.3|12660.2|12661.4|12659.3|12662.8|12660.7|12660.4|12658.3|202
1637799000000|2021-11-25 00:10:00|12661.5|12659.4|12660.6|12658.5|12661.8|12659.7|12659.7|12657.6|170
1637799300000|2021-11-25 00:15:00|12660.7|12658.6|12658|12655.9|12661|12658.9|12657.2|12655.6|265
1637799600000|2021-11-25 00:20:00|12657.9|12655.8|12656.5|12655.2|12658.6|12656.5|12656.3|12654.8|197
1637799900000|2021-11-25 00:25:00|12657|12654.9|12654.6|12652.5|12657.6|12655.6|12653.6|12652.3|146
1637800200000|2021-11-25 00:30:00|12654.7|12652.6|12653.7|12652.4|12655.1|12653.5|12653.4|12651.4|178
1637800500000|2021-11-25 00:35:00|12653.5|12652.2|12654.9|12652.8|12655.2|12653.4|12653.2|12651.4|138
1637800800000|2021-11-25 00:40:00|12654.7|12653.4|12652.3|12650.2|12654.9|12653.6|12651.7|12650.1|200
1637801100000|2021-11-25 00:45:00|12652.2|12650.1|12651.4|12650.1|12652.7|12651.2|12650.7|12649.1|124
1637801400000|2021-11-25 00:50:00|12651.9|12650.6|12654.7|12652.6|12654.8|12652.7|12651.4|12649.6|201
1637801700000|2021-11-25 00:55:00|12654.5|12652.4|12653.4|12652.1|12654.9|12653.2|12653.1|12651.4|188
1637802000000|2021-11-25 01:00:00|12653.3|12652|12652.6|12650.5|12654.8|12652.8|12652.1|12650.4|301
1637802300000|2021-11-25 01:05:00|12652.5|12650.4|12653.2|12651.1|12655.5|12653.8|12652.5|12650.4|265
1637802600000|2021-11-25 01:10:00|12653.3|12651.2|12654.6|12652.5|12655.1|12653.3|12653|12651.2|203
1637802900000|2021-11-25 01:15:00|12654.7|12652.6|12653.9|12651.8|12655.2|12653.4|12650.8|12649.1|293
1637803200000|2021-11-25 01:20:00|12654|12651.9|12651.3|12650|12654|12652.5|12650.7|12649.1|276
1637803500000|2021-11-25 01:25:00|12651.4|12650.1|12652.3|12650.2|12652.5|12650.4|12649.5|12647.8|254
1637803800000|2021-11-25 01:30:00|12652.2|12650.1|12655.6|12653.5|12656.1|12654.4|12651.6|12649.6|317
1637804100000|2021-11-25 01:35:00|12655.7|12653.6|12654.7|12652.6|12656.9|12655|12654|12651.9|356
1637804400000|2021-11-25 01:40:00|12654.8|12652.7|12654.7|12652.6|12655.1|12653|12652.4|12650.7|235
1637804700000|2021-11-25 01:45:00|12654.8|12652.7|12657.2|12655.1|12657.8|12655.9|12654.8|12652.7|313
1637805000000|2021-11-25 01:50:00|12657.1|12655|12657.8|12655.7|12658.4|12656.3|12655.9|12654|232
1637805300000|2021-11-25 01:55:00|12657.9|12655.8|12658.6|12656.5|12659.2|12657.4|12657.5|12655.7|166
1637805600000|2021-11-25 02:00:00|12658.7|12656.6|12656.8|12654.7|12659.1|12657.5|12656.8|12654.7|260
1637805900000|2021-11-25 02:05:00|12656.6|12655.3|12657.8|12655.7|12658.5|12656.5|12656.2|12654.3|179
1637806200000|2021-11-25 02:10:00|12657.7|12655.6|12655.2|12653.9|12658|12656.5|12654.8|12653.1|190
1637806500000|2021-11-25 02:15:00|12655.3|12654|12652.5|12651.2|12656|12654.1|12652.2|12650.6|233
1637806800000|2021-11-25 02:20:00|12652.6|12651.3|12652.6|12650.5|12653.6|12651.9|12652.2|12650.4|101
1637807100000|2021-11-25 02:25:00|12652.5|12650.4|12652.5|12650.4|12653|12651.2|12651.5|12649.8|149
1637807400000|2021-11-25 02:30:00|12652.2|12650.9|12653.9|12651.8|12654.2|12652.7|12652.2|12650.6|235
1637807700000|2021-11-25 02:35:00|12653.8|12651.7|12654.2|12652.1|12654.4|12652.5|12653.2|12651.3|102
1637808000000|2021-11-25 02:40:00|12654.1|12652|12655.7|12653.6|12655.7|12653.6|12653|12651.3|165
1637808300000|2021-11-25 02:45:00|12655.8|12653.7|12654.1|12652.8|12656.8|12655|12653.6|12651.9|164
1637808600000|2021-11-25 02:50:00|12654.3|12653|12655.4|12653.3|12655.7|12653.9|12654|12652.2|143
1637808900000|2021-11-25 02:55:00|12655|12653.7|12655.9|12653.8|12656.7|12654.9|12653.6|12651.9|242
1637809200000|2021-11-25 03:00:00|12656|12653.9|12656.4|12655.1|12656.9|12655.2|12655.9|12653.9|99
1637809500000|2021-11-25 03:05:00|12656.3|12655|12654.6|12653.3|12656.9|12655.1|12654.6|12652.9|190
1637809800000|2021-11-25 03:10:00|12654.5|12653.2|12653.9|12651.8|12654.9|12653.5|12653.2|12651.4|140
1637810100000|2021-11-25 03:15:00|12654.1|12652|12653.7|12651.6|12654.8|12653.1|12653.2|12651.3|135
1637810400000|2021-11-25 03:20:00|12653.6|12651.5|12652.6|12650.5|12653.7|12651.9|12651.1|12649.4|163
1637810700000|2021-11-25 03:25:00|12652.7|12650.6|12652.3|12650.2|12652.8|12651|12651.2|12649.3|183
1637811000000|2021-11-25 03:30:00|12652.4|12650.3|12652.7|12650.6|12653.2|12651.3|12652|12650.2|110
1637811300000|2021-11-25 03:35:00|12652.6|12650.5|12653.5|12651.4|12653.7|12651.9|12652.2|12650.4|109
1637811600000|2021-11-25 03:40:00|12653.2|12651.9|12652.3|12650.2|12654.5|12652.7|12651.7|12650.1|155
1637811900000|2021-11-25 03:45:00|12652.4|12650.3|12654.2|12652.1|12654.4|12652.6|12652.2|12650.3|137
1637812200000|2021-11-25 03:50:00|12653.8|12652.5|12653.4|12652.1|12654.3|12652.5|12652.8|12651.1|116
1637812500000|2021-11-25 03:55:00|12653.3|12652|12655.4|12653.3|12655.6|12653.8|12653.3|12651.7|99
1637812800000|2021-11-25 04:00:00|12655.7|12653.6|12655.5|12653.4|12655.9|12654.1|12654.5|12652.8|134
1637813100000|2021-11-25 04:05:00|12655.4|12653.3|12654.5|12653.2|12655.9|12654.2|12654.5|12652.4|143
1637813400000|2021-11-25 04:10:00|12654.6|12653.3|12655|12652.9|12655.2|12653.4|12653.8|12652.1|190
1637813700000|2021-11-25 04:15:00|12654.9|12652.8|12655.2|12653.1|12656|12654.2|12654.6|12652.8|132
1637814000000|2021-11-25 04:20:00|12655.3|12653.2|12655.1|12653|12656.1|12654.3|12654.8|12652.8|112
1637814300000|2021-11-25 04:25:00|12655.2|12653.1|12656.1|12654|12656.1|12654.3|12654.5|12653|91
1637814600000|2021-11-25 04:30:00|12656|12653.9|12656.5|12654.4|12656.6|12654.8|12655.5|12653.6|103
1637814900000|2021-11-25 04:35:00|12656.4|12654.3|12655.8|12653.7|12656.4|12654.8|12655.2|12653.4|92
1637815200000|2021-11-25 04:40:00|12655.3|12654|12656.6|12655.3|12657.5|12655.8|12655.1|12653.3|119
1637815500000|2021-11-25 04:45:00|12656.7|12655.4|12657.1|12655|12657.6|12656.1|12656|12654.2|121
1637815800000|2021-11-25 04:50:00|12656.9|12654.8|12656.8|12654.7|12657.3|12655.6|12655.5|12653.9|134
1637816100000|2021-11-25 04:55:00|12656.7|12654.6|12656.1|12654.8|12657.2|12655.3|12655.9|12653.9|149
1637816400000|2021-11-25 05:00:00|12656.5|12654.4|12657|12654.9|12657.1|12655.2|12655.1|12653.4|137
1637816700000|2021-11-25 05:05:00|12657.1|12655|12658.4|12656.3|12658.5|12656.9|12656.4|12654.7|159
1637817000000|2021-11-25 05:10:00|12658.8|12656.7|12660.4|12659.1|12660.9|12659.2|12658.3|12656.5|166
1637817300000|2021-11-25 05:15:00|12660.1|12658.8|12658.3|12657|12660.9|12659.1|12657.9|12656.2|142
1637817600000|2021-11-25 05:20:00|12658.6|12656.5|12657.9|12655.8|12658.6|12656.8|12657.4|12655.4|106
1637817900000|2021-11-25 05:25:00|12657.8|12655.7|12656.8|12655.5|12657.9|12656|12656.5|12654.8|122
1637818200000|2021-11-25 05:30:00|12657.3|12655.2|12658.6|12656.5|12658.8|12656.9|12657.2|12655.2|180
1637818500000|2021-11-25 05:35:00|12658.4|12657.1|12657.9|12655.8|12659.1|12657.4|12657.4|12655.7|136
1637818800000|2021-11-25 05:40:00|12657.7|12655.6|12656.2|12654.9|12657.7|12655.6|12655.8|12654.2|150
1637819100000|2021-11-25 05:45:00|12656.8|12655.5|12656.7|12654.6|12657.7|12655.9|12655.8|12654.1|131
1637819400000|2021-11-25 05:50:00|12656.6|12654.5|12655.7|12653.6|12656.9|12654.8|12655.1|12653.4|119
1637819700000|2021-11-25 05:55:00|12655.8|12653.7|12653.9|12651.8|12655.9|12654.4|12652.5|12650.8|157
1637820000000|2021-11-25 06:00:00|12654|12651.9|12650.1|12648|12654.4|12652.5|12649.9|12647.8|235
1637820300000|2021-11-25 06:05:00|12650.2|12648.1|12649.5|12647.4|12650.4|12648.7|12648.3|12646.6|200
1637820600000|2021-11-25 06:10:00|12649.6|12647.5|12648.8|12646.7|12649.6|12647.7|12648.3|12646.5|174
1637820900000|2021-11-25 06:15:00|12648.6|12646.5|12649.5|12648.2|12650.1|12648.2|12648.2|12646.5|145
1637821200000|2021-11-25 06:20:00|12649.8|12647.7|12649.4|12648.1|12650.4|12648.6|12648.4|12646.5|143
1637821500000|2021-11-25 06:25:00|12649.5|12648.2|12650.6|12648.5|12651.5|12650.1|12649.5|12647.9|151
1637821800000|2021-11-25 06:30:00|12650.1|12648.8|12649.8|12647.7|12651.7|12649.7|12649.2|12647.7|126
1637822100000|2021-11-25 06:35:00|12649.7|12647.6|12649.9|12647.8|12650.2|12648.6|12648.9|12647.1|202
1637822400000|2021-11-25 06:40:00|12649.8|12647.7|12649.2|12647.9|12650.1|12648.3|12648.3|12646.5|206
1637822700000|2021-11-25 06:45:00|12649.3|12648|12650.2|12648.1|12651|12649.4|12648.9|12647.3|193
1637823000000|2021-11-25 06:50:00|12650.1|12648|12650.1|12648|12650.8|12649.1|12649.2|12647.4|207
1637823300000|2021-11-25 06:55:00|12650.2|12648.1|12651.3|12649.2|12651.8|12650.1|12649.4|12647.4|202
1637823600000|2021-11-25 07:00:00|12651.2|12649.1|12650.3|12648.2|12653.2|12651.4|12649.4|12647.7|319
1637823900000|2021-11-25 07:05:00|12650.4|12648.3|12649.5|12648.2|12650.8|12649.1|12648.8|12647|210
1637824200000|2021-11-25 07:10:00|12649.7|12648.4|12648.9|12647.6|12650|12648.4|12648|12646.5|415
1637824500000|2021-11-25 07:15:00|12649|12647.7|12648.5|12647.2|12649.9|12648.2|12648.2|12646.5|393
1637824800000|2021-11-25 07:20:00|12648.6|12647.3|12647.9|12645.8|12649.6|12647.8|12646.4|12645|334
1637825100000|2021-11-25 07:25:00|12647.6|12646.3|12648|12646.7|12649.7|12647.9|12646.5|12645.1|403
1637825400000|2021-11-25 07:30:00|12647.9|12646.6|12645.8|12644.5|12648.3|12647|12645.4|12644.1|206
1637825700000|2021-11-25 07:35:00|12645.7|12644.4|12644.1|12642.8|12646.7|12645.2|12644|12642.4|228
1637826000000|2021-11-25 07:40:00|12644.2|12642.9|12644.1|12642.8|12645.6|12644|12643.5|12641.8|255
1637826300000|2021-11-25 07:45:00|12644|12642.7|12641.7|12640.4|12644.6|12643|12641.7|12639.8|289
1637826600000|2021-11-25 07:50:00|12642|12640.7|12643.1|12641|12643.5|12641.9|12641.4|12639.7|254
1637826900000|2021-11-25 07:55:00|12642.7|12641.4|12642.7|12641.4|12643.7|12642|12641.5|12639.9|314
1637827200000|2021-11-25 08:00:00|12642.8|12641.5|12643.3|12641.2|12644.8|12642.9|12642.3|12640.6|427
1637827500000|2021-11-25 08:05:00|12643.4|12641.3|12642.5|12640.4|12643.8|12642.2|12642|12640.2|347
1637827800000|2021-11-25 08:10:00|12642.4|12640.3|12646.3|12644.2|12646.4|12644.8|12641.4|12639.8|284
1637828100000|2021-11-25 08:15:00|12646|12644.7|12648.3|12647|12648.9|12647.2|12645.9|12644.1|305
1637828400000|2021-11-25 08:20:00|12648.2|12646.9|12650|12648.7|12650.3|12648.8|12648|12646.3|276
1637828700000|2021-11-25 08:25:00|12650.1|12648.8|12651.3|12650|12652.7|12651|12649.7|12648.2|373
1637829000000|2021-11-25 08:30:00|12651.7|12649.6|12648.2|12646.1|12652.1|12650.4|12646.9|12645.2|475
1637829300000|2021-11-25 08:35:00|12648.1|12646|12646.1|12644.8|12649|12647.2|12645.1|12643.4|309
1637829600000|2021-11-25 08:40:00|12646.2|12644.9|12646.5|12644.4|12648.7|12647.1|12645.9|12644.3|329
1637829900000|2021-11-25 08:45:00|12646.4|12644.3|12648.3|12646.2|12648.5|12646.7|12645.8|12644|286
1637830200000|2021-11-25 08:50:00|12648.2|12646.1|12648.9|12646.8|12649.1|12647.5|12646.9|12645|249
1637830500000|2021-11-25 08:55:00|12649|12646.9|12648.7|12646.6|12650.4|12648.8|12647.3|12645.8|374
1637830800000|2021-11-25 09:00:00|12648.6|12646.5|12651|12648.9|12651.1|12649.5|12648|12646.5|340
1637831100000|2021-11-25 09:05:00|12650.7|12648.6|12654.4|12653.1|12656.4|12654.6|12649.2|12647.4|488
1637831400000|2021-11-25 09:10:00|12654.3|12653|12661.9|12659.8|12662.2|12660.4|12653.8|12652|505
1637831700000|2021-11-25 09:15:00|12661.8|12659.7|12659.7|12658.4|12663.9|12662.2|12659.3|12657.7|452
1637832000000|2021-11-25 09:20:00|12659.8|12658.5|12663.1|12661|12664|12662.4|12658.9|12657.2|318
1637832300000|2021-11-25 09:25:00|12663|12661.7|12668|12665.9|12668.8|12667.1|12662.5|12660.6|334
1637832600000|2021-11-25 09:30:00|12668.1|12666|12669.2|12667.9|12669.8|12668|12667|12665.1|330
1637832900000|2021-11-25 09:35:00|12669.1|12667.8|12667.8|12666.5|12669.7|12668|12667.5|12665.7|304
1637833200000|2021-11-25 09:40:00|12668.1|12666|12668.3|12667|12668.8|12667.2|12667.1|12665.3|223
1637833500000|2021-11-25 09:45:00|12668.4|12667.1|12666.7|12664.6|12669.9|12668.2|12666.3|12664.6|265
1637833800000|2021-11-25 09:50:00|12666.4|12665.1|12666.2|12664.1|12666.5|12665.2|12664.7|12662.9|243
1637834100000|2021-11-25 09:55:00|12665.9|12664.6|12666.7|12664.6|12666.9|12665.2|12664.2|12662.5|306
1637834400000|2021-11-25 10:00:00|12666.9|12664.8|12668.5|12667.2|12669|12667.2|12664.9|12662.9|222
1637834700000|2021-11-25 10:05:00|12669.1|12667|12669.7|12668.4|12671.2|12669.5|12668.8|12667|209
1637835000000|2021-11-25 10:10:00|12669.6|12668.3|12668|12666.7|12670.2|12668.6|12666.2|12664.9|312
1637835300000|2021-11-25 10:15:00|12667.9|12666.6|12666.7|12664.6|12668.7|12667.3|12665.9|12664|302
1637835600000|2021-11-25 10:20:00|12666.9|12664.8|12668.4|12667.1|12669.3|12667.7|12666.3|12664.3|261
1637835900000|2021-11-25 10:25:00|12668.8|12666.7|12669.6|12668.3|12670.9|12669.3|12668.3|12666.4|237
1637836200000|2021-11-25 10:30:00|12669.7|12667.6|12666.9|12665.6|12670.3|12668.5|12665.5|12663.8|209
1637836500000|2021-11-25 10:35:00|12667.2|12665.9|12667|12665.7|12667.5|12666.1|12665.3|12663.8|273
1637836800000|2021-11-25 10:40:00|12666.8|12665.5|12666.2|12664.9|12668.5|12667.1|12665.9|12664.3|278
1637837100000|2021-11-25 10:45:00|12666.4|12665.1|12667.5|12665.4|12670.1|12668.4|12666.3|12664.9|396
1637837400000|2021-11-25 10:50:00|12667.4|12665.3|12666.7|12664.6|12667.7|12665.9|12665.5|12664|256
1637837700000|2021-11-25 10:55:00|12666.8|12665.4|12665.4|12663.3|12668.7|12667|12665|12663.3|269
1637838000000|2021-11-25 11:00:00|12664.9|12663.6|12664.3|12663|12667.3|12665.5|12663.3|12661.5|309
1637838300000|2021-11-25 11:05:00|12664.8|12662.7|12667.3|12666|12667.6|12666|12662.9|12661.3|429
1637838600000|2021-11-25 11:10:00|12667.2|12665.9|12667.5|12666.2|12669.1|12667.3|12666.5|12664.8|502
1637838900000|2021-11-25 11:15:00|12667.4|12666.1|12668.5|12667.2|12669.4|12667.6|12666.5|12664.7|585
1637839200000|2021-11-25 11:20:00|12668.4|12667.1|12669.6|12668.3|12671.3|12669.6|12667.8|12666|336
1637839500000|2021-11-25 11:25:00|12669.7|12668.4|12669.5|12667.4|12671.1|12669.6|12668.6|12666.9|294
1637839800000|2021-11-25 11:30:00|12669|12667.7|12668.1|12666|12669.7|12668.1|12667.3|12665.7|211
1637840100000|2021-11-25 11:35:00|12668|12665.9|12666.4|12664.3|12668.7|12667|12665.5|12663.8|277
1637840400000|2021-11-25 11:40:00|12666.3|12664.2|12666.6|12664.5|12667|12665|12664.2|12662.1|284
1637840700000|2021-11-25 11:45:00|12666.8|12664.7|12666.8|12664.7|12667|12665.3|12664.7|12663|149
1637841000000|2021-11-25 11:50:00|12666.9|12664.8|12667.6|12665.5|12667.9|12666.1|12664.9|12663.2|237
1637841300000|2021-11-25 11:55:00|12667.2|12665.9|12664.5|12662.4|12668|12666.4|12664.2|12662.4|218
1637841600000|2021-11-25 12:00:00|12664.4|12662.3|12663.4|12661.3|12665.3|12663.8|12662.9|12661.2|297
1637841900000|2021-11-25 12:05:00|12663|12661.7|12662.9|12660.8|12665.4|12663.8|12662.1|12660.5|340
1637842200000|2021-11-25 12:10:00|12662.6|12661.3|12663.2|12661.9|12663.9|12662.4|12661.8|12660.1|210
1637842500000|2021-11-25 12:15:00|12663.3|12662|12662.9|12661.6|12664|12662.2|12661.5|12659.9|264
1637842800000|2021-11-25 12:20:00|12662.7|12661.4|12661.6|12659.5|12663.1|12661.4|12659.3|12657.7|289
1637843100000|2021-11-25 12:25:00|12661.7|12659.6|12662.8|12661.5|12664|12662.3|12660.8|12659.2|167
1637843400000|2021-11-25 12:30:00|12662.7|12661.4|12660.4|12658.3|12663.2|12661.4|12659.6|12657.8|332
1637843700000|2021-11-25 12:35:00|12659.9|12658.6|12664.9|12662.8|12664.9|12663.2|12659.9|12658.4|244
1637844000000|2021-11-25 12:40:00|12664.8|12662.7|12665.8|12663.7|12665.9|12664.3|12663.8|12662|250
1637844300000|2021-11-25 12:45:00|12665.2|12663.9|12669.4|12668.1|12670.6|12669.2|12664.1|12662.4|953
1637844600000|2021-11-25 12:50:00|12669.6|12667.5|12670.7|12668.6|12671.4|12669.8|12668|12666.4|707
1637844900000|2021-11-25 12:55:00|12670.4|12668.3|12671.7|12669.6|12671.7|12669.9|12668.2|12666.5|450
1637845200000|2021-11-25 13:00:00|12671.8|12669.7|12673.3|12672|12675.2|12673.5|12669.9|12668.4|456
1637845500000|2021-11-25 13:05:00|12673.5|12672.2|12673.6|12672.3|12675.2|12673.7|12671.9|12670.4|440
1637845800000|2021-11-25 13:10:00|12673.5|12672.2|12674.1|12672.8|12675.3|12673.9|12671.1|12669.7|456
1637846100000|2021-11-25 13:15:00|12674|12672.7|12674.7|12673.4|12676|12674.2|12672.6|12671|430
1637846400000|2021-11-25 13:20:00|12674.8|12673.5|12675.5|12674.2|12676.1|12674.3|12673.8|12672.1|258
1637846700000|2021-11-25 13:25:00|12675.4|12674.1|12674.4|12672.3|12676.5|12674.8|12673.8|12672.1|439
1637847000000|2021-11-25 13:30:00|12674.3|12672.2|12675.9|12674.6|12676|12674.6|12672.7|12671.1|430
1637847300000|2021-11-25 13:35:00|12675.8|12674.5|12676.1|12674.8|12676.7|12675.2|12673.7|12672.2|328
1637847600000|2021-11-25 13:40:00|12676.2|12674.9|12675.6|12674.3|12676.7|12675.1|12674|12672.7|279
1637847900000|2021-11-25 13:45:00|12675.7|12674.4|12677.6|12676.3|12678.1|12676.4|12673.9|12672.3|352
1637848200000|2021-11-25 13:50:00|12677.5|12676.2|12675.2|12673.9|12678.3|12676.7|12674.3|12672.7|340
1637848500000|2021-11-25 13:55:00|12675.1|12673.8|12669.8|12668.5|12676.3|12674.7|12669.2|12667.4|439
1637848800000|2021-11-25 14:00:00|12669.7|12668.4|12669.9|12668.6|12671.8|12670.1|12668.9|12667.1|419
1637849100000|2021-11-25 14:05:00|12670|12668.7|12670.6|12669.3|12671.8|12670.1|12669|12667.3|421
1637849400000|2021-11-25 14:10:00|12670.7|12669.4|12668.6|12667.3|12671.3|12670|12667.4|12665.8|358
1637849700000|2021-11-25 14:15:00|12668.5|12667.2|12668.1|12666.8|12671.4|12669.7|12667|12665|485
1637850000000|2021-11-25 14:20:00|12667.6|12666.3|12668.9|12667.6|12670.4|12668.7|12667.5|12666|239
1637850300000|2021-11-25 14:25:00|12668.8|12667.5|12667|12664.9|12670.1|12668.4|12666.5|12664.8|295
1637850600000|2021-11-25 14:30:00|12667.1|12665|12667.2|12665.1|12669.7|12668.4|12665.1|12663.2|522
1637850900000|2021-11-25 14:35:00|12667.1|12665|12664.3|12662.2|12667.1|12665.4|12663.7|12661.8|414
1637851200000|2021-11-25 14:40:00|12663.9|12662.6|12660.6|12658.5|12664.5|12662.8|12658.7|12657.1|378
1637851500000|2021-11-25 14:45:00|12660.7|12658.6|12658.2|12656.9|12660.8|12659.3|12658.2|12656.4|266
1637851800000|2021-11-25 14:50:00|12658.1|12656.8|12656.4|12655.1|12659.1|12657.5|12656.3|12654.6|404
1637852100000|2021-11-25 14:55:00|12656.6|12655.3|12652.5|12650.4|12658.6|12656.8|12652.1|12650|353
1637852400000|2021-11-25 15:00:00|12653|12650.9|12656.7|12654.6|12657.6|12655.8|12653|12650.9|554
1637852700000|2021-11-25 15:05:00|12656.2|12654.9|12653|12651.7|12656.8|12655.1|12652.9|12651|393
1637853000000|2021-11-25 15:10:00|12652.9|12651.6|12655.4|12654.1|12655.9|12654.3|12651.3|12649.9|398
1637853300000|2021-11-25 15:15:00|12655.5|12654.2|12651.3|12650|12655.8|12654.4|12651.2|12649.6|444
1637853600000|2021-11-25 15:20:00|12651.4|12650.1|12651.3|12649.2|12652.8|12651.3|12650.7|12649.1|279
1637853900000|2021-11-25 15:25:00|12651.4|12649.3|12649.3|12648|12651.5|12649.9|12648.2|12646.6|347
1637854200000|2021-11-25 15:30:00|12649.2|12647.9|12652.6|12650.5|12653|12650.9|12649.1|12647.5|262
1637854500000|2021-11-25 15:35:00|12652.7|12650.6|12649.9|12648.6|12653.4|12651.7|12649.9|12648.1|311
1637854800000|2021-11-25 15:40:00|12649.8|12648.5|12647.5|12646.2|12652.4|12650.6|12647.5|12646.1|298
1637855100000|2021-11-25 15:45:00|12647.7|12646.4|12650.7|12648.6|12651.2|12649.8|12647.1|12645.6|356
1637855400000|2021-11-25 15:50:00|12650.8|12648.7|12650.1|12648.8|12651.7|12650|12649.3|12647.7|368
1637855700000|2021-11-25 15:55:00|12650|12648.7|12651.6|12650.3|12652.5|12651.1|12647.7|12645.8|626
1637856000000|2021-11-25 16:00:00|12651.5|12650.2|12652.3|12651|12653.8|12652.2|12651.2|12649.3|414
1637856300000|2021-11-25 16:05:00|12652.2|12650.9|12653.5|12652.2|12653.6|12652.2|12651.2|12649.7|277
1637856600000|2021-11-25 16:10:00|12653.4|12652.1|12656.4|12655.1|12656.8|12655.4|12653.4|12652.1|224
1637856900000|2021-11-25 16:15:00|12656.3|12655|12657.9|12655.8|12658.7|12657.1|12656.1|12654.5|277
1637857200000|2021-11-25 16:20:00|12657.8|12655.7|12655.6|12653.5|12657.9|12655.8|12654.4|12652.8|241
1637857500000|2021-11-25 16:25:00|12655.8|12653.7|12654.9|12652.8|12657.7|12656.1|12654.5|12652.7|270
1637857800000|2021-11-25 16:30:00|12655|12652.9|12656|12653.9|12656.2|12654.7|12654.8|12652.9|213
1637858100000|2021-11-25 16:35:00|12655.9|12653.8|12654.9|12652.8|12656|12654.2|12654.4|12652.7|229
1637858400000|2021-11-25 16:40:00|12655|12652.9|12657.8|12655.7|12658.5|12656.7|12654.7|12652.9|188
1637858700000|2021-11-25 16:45:00|12657.7|12655.6|12655.1|12653|12658.3|12656.7|12654.3|12652.6|150
1637859000000|2021-11-25 16:50:00|12655|12652.9|12651.9|12649.8|12655.3|12653.7|12651.4|12649.7|161
1637859300000|2021-11-25 16:55:00|12651.4|12650.1|12647.9|12645.8|12651.9|12650.1|12647.2|12645.5|444
1637859600000|2021-11-25 17:00:00|12647.8|12645.7|12646.5|12645.2|12648|12646.3|12645.5|12643.7|356
1637859900000|2021-11-25 17:05:00|12646.6|12645.3|12649.4|12648.1|12649.8|12648.1|12646.6|12645|212
1637860200000|2021-11-25 17:10:00|12649.3|12648|12648.5|12646.4|12649.7|12648|12648|12646.2|245
1637860500000|2021-11-25 17:15:00|12647.8|12646.5|12650.4|12648.3|12651.6|12649.7|12647.4|12645.7|168
1637860800000|2021-11-25 17:20:00|12650.1|12648|12649.4|12647.3|12650.4|12648.4|12647.9|12645.8|216
1637861100000|2021-11-25 17:25:00|12649.5|12647.4|12649.5|12647.4|12651.8|12650.1|12649.2|12647.1|259
1637861400000|2021-11-25 17:30:00|12649.3|12647.2|12650.9|12648.8|12651.4|12649.4|12648.8|12647|200
1637861700000|2021-11-25 17:35:00|12651|12648.9|12650.8|12648.7|12652.3|12650.6|12650|12648|203
1637862000000|2021-11-25 17:40:00|12650.7|12648.6|12651|12648.9|12652.4|12650.4|12650.5|12648.4|197
1637862300000|2021-11-25 17:45:00|12651.1|12649|12651.2|12649.1|12651.5|12649.6|12650|12648.5|126
1637862600000|2021-11-25 17:50:00|12651.1|12649|12649.3|12647.2|12651.5|12649.6|12648.9|12647|172
1637862900000|2021-11-25 17:55:00|12649.1|12647.8|12650.4|12648.1|12651.2|12648.5|12648.7|12646.7|281
1637863200000|2021-11-25 18:00:00|12650.5|12647.7|12652.4|12649|12654.2|12650.6|12650.2|12647.2|1221
1637863500000|2021-11-25 18:05:00|12652.3|12649.1|12650.7|12648.6|12654.7|12652.1|12648.8|12646.7|656
1637863800000|2021-11-25 18:10:00|12650.8|12648.7|12650.8|12648.7|12651.7|12649.6|12650.2|12648.2|239
1637864100000|2021-11-25 18:15:00|12650.9|12648.8|12650.8|12648.7|12651.4|12649.3|12650.1|12648|647
1637864400000|2021-11-25 18:20:00|12650.5|12648.4|12651.5|12648.9|12651.7|12649.4|12650.5|12648.3|447
1637864700000|2021-11-25 18:25:00|12651.4|12649.1|12650.8|12648.7|12651.7|12649.4|12649.8|12647.8|670
1637865000000|2021-11-25 18:30:00|12650.9|12648.8|12652.2|12649|12652.3|12649.5|12650.6|12648.5|658
1637865300000|2021-11-25 18:35:00|12652.3|12649.1|12652.2|12648.7|12652.9|12649.5|12651.2|12648|1071
1637865600000|2021-11-25 18:40:00|12652.1|12649|12651.6|12648.8|12652.6|12649.3|12651.3|12647.9|848
1637865900000|2021-11-25 18:45:00|12651.5|12648.9|12651.8|12648.5|12652.5|12649.3|12651|12648.2|424
1637866200000|2021-11-25 18:50:00|12651.5|12648.6|12652.1|12648.4|12652.8|12649.4|12651|12647.7|409
1637866500000|2021-11-25 18:55:00|12652.3|12648.5|12651.5|12648.9|12653.7|12649.5|12650.7|12646.7|495
1637866800000|2021-11-25 19:00:00|12651.3|12649|12651.8|12648.5|12652.4|12649.1|12650.2|12647.3|574
1637867100000|2021-11-25 19:05:00|12651.9|12648.3|12651.4|12648|12652.3|12649.1|12650.9|12647.4|318
1637867400000|2021-11-25 19:10:00|12651.2|12648.3|12650.5|12647.6|12651.5|12648.8|12649.5|12646.3|401
1637867700000|2021-11-25 19:15:00|12650.4|12647.7|12649.9|12647.8|12651.8|12648.6|12649.1|12646.6|418
1637868000000|2021-11-25 19:20:00|12649.8|12647.7|12650.9|12648.1|12651.2|12648.6|12649.2|12647.2|277
1637868300000|2021-11-25 19:25:00|12650.8|12648.2|12652.1|12648.5|12652.8|12649.9|12650.4|12647.9|226
1637868600000|2021-11-25 19:30:00|12652.2|12648.4|12651.5|12648.7|12652.3|12649.5|12650.9|12648|223
1637868900000|2021-11-25 19:35:00|12651.6|12648.6|12651.4|12649.3|12652.5|12650.2|12650.5|12648.3|275
1637869200000|2021-11-25 19:40:00|12651.5|12649.2|12651.3|12649.2|12652.3|12649.5|12650.6|12648.3|256
1637869500000|2021-11-25 19:45:00|12651.4|12649.3|12654.3|12650.7|12655.4|12651.4|12650.7|12647.7|353
1637869800000|2021-11-25 19:50:00|12654.2|12650.8|12654.4|12651.6|12655.2|12652.1|12653.3|12649.4|630
1637870100000|2021-11-25 19:55:00|12654.5|12651.4|12651.4|12648.9|12655.7|12652.2|12650.6|12647.5|683
1637870400000|2021-11-25 20:00:00|12651.7|12649|12652.2|12649.5|12653.2|12650.4|12650.5|12647.7|529
1637870700000|2021-11-25 20:05:00|12652.6|12648.9|12652.9|12649.6|12653.6|12650.6|12651.9|12648.5|249
1637871000000|2021-11-25 20:10:00|12652.3|12650.2|12651.9|12649.2|12653.7|12650.6|12650.6|12648|545
1637871300000|2021-11-25 20:15:00|12652|12649.1|12652.2|12649.3|12654.4|12651|12651.3|12648.6|450
1637871600000|2021-11-25 20:20:00|12651.9|12649.8|12652.2|12649.6|12654.9|12650.4|12650.7|12647|430
1637871900000|2021-11-25 20:25:00|12652|12649.4|12653.4|12650|12654.9|12652|12651.9|12648|486
1637872200000|2021-11-25 20:30:00|12653.5|12650.1|12654.3|12650.9|12655.2|12652.1|12653.5|12649.1|451
1637872500000|2021-11-25 20:35:00|12654|12651.1|12654.2|12651.3|12655.5|12651.8|12652.9|12649.8|452
1637872800000|2021-11-25 20:40:00|12653.6|12651.5|12653|12650.9|12654.9|12651.8|12651.9|12649.7|709
1637873100000|2021-11-25 20:45:00|12653.1|12651|12653|12649.9|12654.2|12651.1|12651.9|12649.3|515
1637873400000|2021-11-25 20:50:00|12652.5|12650.1|12653.8|12650.7|12653.9|12650.8|12651.4|12648.6|274
1637873700000|2021-11-25 20:55:00|12653.9|12650.2|12649.3|12647.2|12654.7|12651.5|12649|12646.9|462
1637874000000|2021-11-25 21:00:00|12649.2|12647.1|12652.3|12649.2|12654.9|12651.3|12648.5|12646.4|336
1637874300000|2021-11-25 21:05:00|12652.2|12649.1|12651.1|12648.4|12652.8|12650.3|12650.7|12648.2|254
1637874600000|2021-11-25 21:10:00|12651.2|12648.5|12654.2|12651.5|12654.9|12651.8|12650.5|12648|296
1637874900000|2021-11-25 21:15:00|12654|12651.4|12652.7|12648.8|12655.3|12652.3|12651.6|12648.4|779
1637875200000|2021-11-25 21:20:00|12653|12648.9|12650.9|12648.1|12654.1|12649.9|12650.3|12647.7|581
1637875500000|2021-11-25 21:25:00|12650.7|12648.4|12649.3|12647.2|12651.6|12648.4|12649.1|12646.6|326
1637875800000|2021-11-25 21:30:00|12649.4|12647.3|12650.7|12648|12654.8|12651.1|12649.2|12646.9|435
1637876100000|2021-11-25 21:35:00|12650.6|12648.1|12651.5|12648.2|12652.3|12649.2|12649.9|12646.6|650
1637876400000|2021-11-25 21:40:00|12651.4|12648.3|12651.5|12647.6|12652.2|12649.4|12650.8|12647.1|274
1637876700000|2021-11-25 21:45:00|12651.4|12647.8|12653.7|12646.9|12654.7|12648.5|12650.9|12646.6|389
1637877000000|2021-11-25 21:50:00|12653.6|12646.7|12650.4|12646.6|12654.4|12648|12649.5|12646.1|296
1637877300000|2021-11-25 21:55:00|12650.7|12646.7|12649.9|12645.7|12651.7|12647.3|12649.5|12644.1|196
1637877600000|2021-11-25 22:00:00|12650|12645.8|12650.4|12645.4|12651.9|12645.9|12649.7|12645.3|24
1637877900000|2021-11-25 22:05:00|12650.9|12645.8|12650.4|12646.6|12650.9|12647|12649.9|12645.6|46
1637878200000|2021-11-25 22:10:00|12650|12646.7|12655.2|12648.2|12655.6|12648.6|12649.7|12645.9|88
1637878500000|2021-11-25 22:15:00|12655.4|12648.4|12654.9|12647.9|12656|12649|12653.4|12646.4|112
1637878800000|2021-11-25 22:20:00|12653.2|12646.2|12652.5|12647|12655.3|12648.3|12652.5|12646.2|62
1637879100000|2021-11-25 22:25:00|12652.9|12647.2|12654.6|12647.6|12655.2|12648.2|12652.2|12645.3|173
1637879400000|2021-11-25 22:30:00|12656.3|12649.3|12656.9|12649.9|12660.5|12653.5|12653.7|12646.7|299
1637879700000|2021-11-25 22:35:00|12655.8|12648.8|12655.7|12648.7|12658.1|12651.1|12652.6|12646.8|218
1637880000000|2021-11-25 22:40:00|12655.3|12648.3|12656.1|12649.1|12656.4|12649.4|12654.3|12647.3|379
1637880300000|2021-11-25 22:45:00|12655.8|12648.8|12656.4|12649.4|12657.6|12650.6|12653.3|12646.3|500
1637880600000|2021-11-25 22:50:00|12656.3|12649.3|12657.3|12650.3|12658.2|12651.2|12654.9|12647.9|558
1637880900000|2021-11-25 22:55:00|12657.1|12650.1|12654.5|12647.5|12662.4|12655.4|12653.2|12646.2|224
1637881200000|2021-11-25 23:00:00|12654.6|12647.7|12652.6|12648.7|12655.4|12650.6|12651.2|12647.7|576
1637881500000|2021-11-25 23:05:00|12652.5|12648.8|12652.1|12650|12654.2|12650.2|12651.2|12648.5|263
1637881800000|2021-11-25 23:10:00|12652|12649.9|12651.9|12649.8|12653.3|12651.2|12650.7|12648.6|175
1637882100000|2021-11-25 23:15:00|12652|12649.9|12654.1|12652|12654.3|12652.2|12651.6|12649.6|98
1637882400000|2021-11-25 23:20:00|12654|12651.9|12654.1|12652|12655.3|12653.2|12652.9|12650.8|139
1637882700000|2021-11-25 23:25:00|12653.8|12651.7|12653.5|12651.4|12655|12652.9|12653.3|12651.2|152
1637883000000|2021-11-25 23:30:00|12653.3|12651.2|12660.5|12658.4|12660.6|12658.5|12653|12650.9|245
1637883300000|2021-11-25 23:35:00|12660.3|12658.2|12660.2|12658.1|12661.1|12659|12658.9|12656.8|226
1637883600000|2021-11-25 23:40:00|12659.7|12657.6|12662.9|12660.8|12663.3|12661.2|12658.8|12656.7|150
1637883900000|2021-11-25 23:45:00|12662.6|12660.5|12661.5|12659.4|12662.7|12660.8|12660.1|12658|156
1637884200000|2021-11-25 23:50:00|12661.6|12659.5|12664.4|12662.3|12664.5|12662.8|12661.4|12659.3|172
1637884500000|2021-11-25 23:55:00|12664.5|12662.4|12665.6|12663.5|12665.8|12664.1|12663.3|12661.2|189
1637884800000|2021-11-26 00:00:00|12665.7|12663.6|12664|12661.9|12665.8|12664|12662.1|12660|319
1637885100000|2021-11-26 00:05:00|12663.7|12661.6|12666|12663.9|12666.7|12664.8|12663.7|12661.6|427
1637885400000|2021-11-26 00:10:00|12666.1|12664|12669.9|12667.8|12672|12670.3|12666.1|12664|454
1637885700000|2021-11-26 00:15:00|12670|12667.9|12671.2|12669.1|12671.7|12670|12668.3|12666.2|440
1637886000000|2021-11-26 00:20:00|12671.1|12669|12671.9|12669.8|12673|12671.1|12669.1|12667.4|478
1637886300000|2021-11-26 00:25:00|12671.7|12669.6|12671.1|12669|12674.9|12672.8|12671|12668.9|421
1637886600000|2021-11-26 00:30:00|12671|12668.9|12669.1|12667.8|12673.8|12671.8|12669.1|12667.5|400
1637886900000|2021-11-26 00:35:00|12669.6|12667.5|12668.5|12666.4|12670.1|12668|12667|12665.2|516
1637887200000|2021-11-26 00:40:00|12668.6|12666.5|12669.9|12667.8|12670.2|12668.1|12666.2|12664.5|280
1637887500000|2021-11-26 00:45:00|12670|12667.9|12667.4|12665.3|12670|12667.9|12666.8|12665|274
1637887800000|2021-11-26 00:50:00|12667.6|12665.5|12669.8|12667.7|12671|12668.9|12666.1|12664.5|505
1637888100000|2021-11-26 00:55:00|12670.1|12668|12667.8|12665.7|12671.3|12669.5|12666.9|12665.2|468
1637888400000|2021-11-26 01:00:00|12667.3|12665.2|12671.1|12669|12673.7|12671.6|12665.3|12663.5|687
1637888700000|2021-11-26 01:05:00|12671|12668.9|12673.1|12671.8|12674.7|12672.8|12669.4|12667.7|584
1637889000000|2021-11-26 01:10:00|12673|12671.7|12676.5|12675.2|12677.7|12676|12672.9|12671.2|434
1637889300000|2021-11-26 01:15:00|12676.6|12674.5|12680.1|12678|12680.7|12678.8|12674.5|12672.7|595
1637889600000|2021-11-26 01:20:00|12679.9|12678.6|12680.6|12678.5|12682.4|12680.3|12678.4|12676.6|369
1637889900000|2021-11-26 01:25:00|12680.1|12678.8|12679|12676.9|12681.1|12679|12675.8|12674.1|502
1637890200000|2021-11-26 01:30:00|12679.1|12677|12679.8|12677.7|12680.2|12678.4|12677.5|12675.9|475
1637890500000|2021-11-26 01:35:00|12679.7|12677.6|12683.6|12681.5|12683.6|12682|12678.5|12676.9|491
1637890800000|2021-11-26 01:40:00|12683.5|12681.4|12685.5|12683.4|12685.8|12684.1|12682|12679.9|428
1637891100000|2021-11-26 01:45:00|12685.6|12683.5|12683.8|12681.7|12685.8|12684.3|12681.5|12679.5|432
1637891400000|2021-11-26 01:50:00|12683.6|12682.3|12684.3|12682.2|12685.7|12683.7|12681.2|12679.4|430
1637891700000|2021-11-26 01:55:00|12684.2|12682.1|12683.6|12681.5|12685.7|12683.7|12682|12680.5|457
1637892000000|2021-11-26 02:00:00|12683.7|12681.6|12687.4|12686.1|12687.8|12686.1|12683.2|12681.4|469
1637892300000|2021-11-26 02:05:00|12687.7|12685.6|12689.6|12688.3|12690.3|12688.7|12685|12683.4|350
1637892600000|2021-11-26 02:10:00|12690|12687.9|12691.2|12689.1|12692.2|12690.7|12689.3|12687.5|443
1637892900000|2021-11-26 02:15:00|12691.3|12689.2|12692.2|12690.1|12693.7|12692.1|12690.6|12688.9|469
1637893200000|2021-11-26 02:20:00|12692.1|12690|12694.7|12692.6|12694.8|12693.1|12691.1|12689.6|441
1637893500000|2021-11-26 02:25:00|12694.4|12693.1|12697.3|12696|12697.9|12696.1|12693.8|12692.2|543
1637893800000|2021-11-26 02:30:00|12697.8|12695.7|12700.7|12698.6|12701.1|12699.3|12697.3|12695.6|490
1637894100000|2021-11-26 02:35:00|12700.6|12698.5|12706.7|12704.6|12707.4|12705.3|12700|12698|502
1637894400000|2021-11-26 02:40:00|12706.5|12704.4|12700.6|12699.3|12707.2|12704.9|12698.9|12697.3|539
1637894700000|2021-11-26 02:45:00|12701|12698.9|12700.3|12698.2|12701.8|12700|12698.3|12696.5|475
1637895000000|2021-11-26 02:50:00|12699.9|12697.8|12702.7|12701.4|12704|12702.2|12698.2|12696.4|448
1637895300000|2021-11-26 02:55:00|12702.9|12700.8|12703|12701.7|12704.2|12702.5|12699.1|12697.4|563
1637895600000|2021-11-26 03:00:00|12702.9|12701.6|12705.1|12703|12705.7|12703.9|12701.6|12699.9|543
1637895900000|2021-11-26 03:05:00|12705|12702.9|12708.4|12706.3|12709|12707.6|12704.4|12702.9|514
1637896200000|2021-11-26 03:10:00|12708.3|12706.2|12712.3|12710.2|12714.1|12712.3|12707.3|12705.8|689
1637896500000|2021-11-26 03:15:00|12712.2|12710.1|12711.4|12709.3|12713.9|12712.2|12710.8|12709.2|346
1637896800000|2021-11-26 03:20:00|12711.3|12709.2|12714.6|12712.5|12715.1|12713.5|12710.8|12709|454
1637897100000|2021-11-26 03:25:00|12714.1|12712.8|12715|12712.9|12715.8|12714.1|12712.5|12710.9|429
1637897400000|2021-11-26 03:30:00|12714.9|12712.8|12715.1|12713|12715.7|12714|12712.7|12710.8|405
1637897700000|2021-11-26 03:35:00|12715|12712.9|12715.6|12713.5|12715.8|12714.1|12713.8|12711.8|304
1637898000000|2021-11-26 03:40:00|12715.5|12713.4|12714.3|12713|12715.5|12713.8|12712.8|12711|319
1637898300000|2021-11-26 03:45:00|12714.8|12712.7|12712.1|12710|12714.8|12713.1|12710.8|12709|347
1637898600000|2021-11-26 03:50:00|12712.2|12710.1|12711.6|12709.5|12712.6|12710.6|12707.7|12706|321
1637898900000|2021-11-26 03:55:00|12711.2|12709.9|12711.9|12710.6|12713.5|12711.8|12710.1|12708.6|443
1637899200000|2021-11-26 04:00:00|12712|12710.7|12712.3|12711|12713|12711.3|12710.2|12708.6|321
1637899500000|2021-11-26 04:05:00|12713.3|12711.2|12715.2|12713.9|12715.9|12714.3|12713.3|12711.2|269
1637899800000|2021-11-26 04:10:00|12715.3|12714|12714.7|12712.6|12715.6|12714.1|12714.2|12712.1|357
1637900100000|2021-11-26 04:15:00|12714.3|12713|12714|12712.7|12715.6|12713.9|12713.7|12712.1|309
1637900400000|2021-11-26 04:20:00|12713.9|12712.6|12712.7|12711.4|12714.9|12713.1|12712.7|12710.8|309
1637900700000|2021-11-26 04:25:00|12712.6|12711.3|12712|12709.9|12713.9|12712.1|12711.1|12709.1|359
1637901000000|2021-11-26 04:30:00|12711.9|12709.8|12713.3|12711.2|12713.3|12711.6|12711.1|12709.2|259
1637901300000|2021-11-26 04:35:00|12713.2|12711.1|12711.6|12709.5|12713.2|12711.6|12710.6|12708.9|266
1637901600000|2021-11-26 04:40:00|12711.1|12709.8|12712.6|12711.3|12713.7|12711.6|12710.1|12708.4|263
1637901900000|2021-11-26 04:45:00|12712.7|12711.4|12714.3|12712.2|12714.6|12712.8|12711.6|12710.1|282
1637902200000|2021-11-26 04:50:00|12714.6|12712.5|12712.7|12711.4|12714.7|12713|12712.5|12710.6|289
1637902500000|2021-11-26 04:55:00|12712.8|12711.5|12716.2|12714.1|12716.7|12714.6|12712.8|12710.9|310
1637902800000|2021-11-26 05:00:00|12716.3|12714.2|12716.7|12715.4|12718|12716.2|12715.6|12713.9|318
1637903100000|2021-11-26 05:05:00|12717.1|12715|12716.8|12715.5|12718.6|12716.5|12716.3|12714.6|269
1637903400000|2021-11-26 05:10:00|12716.7|12715.4|12716.9|12715.6|12718|12716.1|12716.5|12714.7|278
1637903700000|2021-11-26 05:15:00|12717.3|12715.2|12717.2|12715.1|12718|12716.4|12716.5|12714.9|182
1637904000000|2021-11-26 05:20:00|12717.3|12715.2|12718.5|12717.2|12718.9|12717.5|12716.7|12714.8|165
1637904300000|2021-11-26 05:25:00|12718.3|12717|12720.8|12718.7|12720.8|12719|12717.7|12716|238
1637904600000|2021-11-26 05:30:00|12720.7|12718.6|12720.5|12718.4|12720.7|12719.3|12718.5|12716.4|311
1637904900000|2021-11-26 05:35:00|12720.2|12718.1|12720.6|12718.5|12720.9|12718.9|12719.1|12717.1|254
1637905200000|2021-11-26 05:40:00|12720.4|12718.3|12719.6|12717.5|12720.8|12719|12717.1|12715.1|276
1637905500000|2021-11-26 05:45:00|12719.7|12717.6|12717.2|12715.1|12719.7|12717.6|12717|12715|291
1637905800000|2021-11-26 05:50:00|12717.1|12715|12716.9|12714.8|12718.1|12716.5|12716|12714.3|234
1637906100000|2021-11-26 05:55:00|12717|12714.9|12717|12715.7|12717.9|12716.3|12716|12714.3|250
1637906400000|2021-11-26 06:00:00|12717.1|12715.8|12717.3|12715.2|12719.9|12717.8|12715.9|12713.8|337
1637906700000|2021-11-26 06:05:00|12717.4|12715.3|12716.9|12714.8|12717.8|12716.2|12715.2|12713.2|314
1637907000000|2021-11-26 06:10:00|12716.8|12714.7|12717.7|12715.6|12718|12715.9|12715|12713|248
1637907300000|2021-11-26 06:15:00|12717.8|12715.7|12717.4|12715.3|12718.4|12716.3|12716.5|12714.4|308
1637907600000|2021-11-26 06:20:00|12717.5|12715.4|12719.7|12717.6|12719.8|12717.7|12717.2|12715.1|213
1637907900000|2021-11-26 06:25:00|12719.8|12717.7|12720.7|12718.6|12721.2|12719.1|12718.2|12716.3|297
1637908200000|2021-11-26 06:30:00|12720.6|12718.5|12724.7|12722.6|12725.5|12723.5|12720.5|12718.4|524
1637908500000|2021-11-26 06:35:00|12724.9|12723.6|12725.4|12723.3|12726|12724|12723.9|12722.1|330
1637908800000|2021-11-26 06:40:00|12725.2|12723.1|12723.1|12721|12725.6|12723.7|12722.8|12720.7|438
1637909100000|2021-11-26 06:45:00|12722.9|12720.8|12722.5|12721.2|12724.7|12723|12721.4|12719.4|477
1637909400000|2021-11-26 06:50:00|12722.9|12720.8|12718|12715.9|12723.7|12721.6|12717.5|12715.8|423
1637909700000|2021-11-26 06:55:00|12717.9|12715.8|12723.1|12721|12723.1|12721.3|12716|12714.2|415
1637910000000|2021-11-26 07:00:00|12723.2|12721.1|12727.8|12725.7|12729.6|12727.5|12722.8|12721.1|686
1637910300000|2021-11-26 07:05:00|12727.9|12725.8|12737.9|12735.8|12738.2|12736.1|12725.3|12723.2|951
1637910600000|2021-11-26 07:10:00|12738|12735.9|12739.3|12738|12740.9|12739.1|12737.4|12735.3|682
1637910900000|2021-11-26 07:15:00|12739.4|12738.1|12737|12734.9|12740.7|12739|12735.1|12733.1|870
1637911200000|2021-11-26 07:20:00|12736.5|12735.2|12737.1|12735|12737.5|12735.8|12732.5|12730.9|845
1637911500000|2021-11-26 07:25:00|12736.8|12734.7|12739.7|12737.6|12740.4|12738.6|12735.8|12733.8|911
1637911800000|2021-11-26 07:30:00|12739.5|12737.4|12737.3|12735.2|12740.1|12738.4|12736|12734.4|1158
1637912100000|2021-11-26 07:35:00|12737.1|12735|12739.9|12737.8|12740.6|12739|12735.6|12734|932
1637912400000|2021-11-26 07:40:00|12739.2|12737.9|12740.7|12738.6|12740.8|12739.1|12738.4|12736.6|915
1637912700000|2021-11-26 07:45:00|12740.6|12738.5|12739.3|12738|12743.2|12741.4|12737.5|12736|815
1637913000000|2021-11-26 07:50:00|12739.4|12738.1|12742|12739.9|12744.6|12742.8|12739.2|12737.5|969
1637913300000|2021-11-26 07:55:00|12741.2|12739.4|12742.3|12741|12744|12742.6|12739.5|12737.8|907
1637913600000|2021-11-26 08:00:00|12742.7|12740.6|12749.8|12747.7|12750.6|12748.5|12742.5|12740.6|1084
1637913900000|2021-11-26 08:05:00|12749.7|12747.6|12754|12751.9|12754.4|12752.4|12749.7|12747.6|1056
1637914200000|2021-11-26 08:10:00|12753.9|12751.8|12752.2|12750.1|12756.3|12754.5|12750.2|12748.1|999
1637914500000|2021-11-26 08:15:00|12752.3|12750.2|12759.5|12757.4|12760.3|12758.5|12752.2|12750.1|1047
1637914800000|2021-11-26 08:20:00|12759.6|12757.5|12760.7|12758.6|12764.5|12762.5|12757.2|12755.3|1114
1637915100000|2021-11-26 08:25:00|12760.4|12759.1|12756.2|12754.1|12761.6|12759.9|12753.4|12751.3|1079
1637915400000|2021-11-26 08:30:00|12756.1|12754|12754.7|12752.6|12757|12754.9|12748.8|12746.7|1058
1637915700000|2021-11-26 08:35:00|12755|12752.9|12758.9|12756.8|12775.7|12773.6|12755|12752.9|1334
1637916000000|2021-11-26 08:40:00|12759|12756.9|12756.1|12754|12764.6|12762.5|12755|12752.9|1228
1637916300000|2021-11-26 08:45:00|12756|12753.9|12752.4|12750.3|12759.8|12757.7|12751.8|12749.7|1015
1637916600000|2021-11-26 08:50:00|12752.5|12750.4|12753.2|12751.1|12757.4|12755.5|12751.9|12749.8|1085
1637916900000|2021-11-26 08:55:00|12752.9|12750.8|12749.5|12747.4|12754|12752|12747.5|12745.4|997
1637917200000|2021-11-26 09:00:00|12749.4|12747.3|12754.6|12752.5|12756.7|12754.6|12749.1|12747.3|1009
1637917500000|2021-11-26 09:05:00|12754.8|12752.7|12761.7|12759.6|12763.2|12761.1|12754.4|12752.3|938
1637917800000|2021-11-26 09:10:00|12761.8|12759.7|12751.8|12749.7|12761.8|12759.7|12750.3|12748.2|937
1637918100000|2021-11-26 09:15:00|12751.9|12749.8|12753.7|12751.6|12756.1|12754|12749.9|12747.8|974
1637918400000|2021-11-26 09:20:00|12753.6|12751.5|12751.8|12749.7|12753.8|12751.7|12747.3|12745.2|942
1637918700000|2021-11-26 09:25:00|12751.9|12749.8|12753.6|12752.3|12757.4|12755.3|12749.5|12747.4|966
1637919000000|2021-11-26 09:30:00|12753.5|12752.2|12762.4|12760.3|12763|12760.9|12751.8|12749.7|1097
1637919300000|2021-11-26 09:35:00|12762.1|12760|12758.6|12756.5|12768.4|12766.3|12758.5|12756.4|1070
1637919600000|2021-11-26 09:40:00|12758.5|12756.4|12765.6|12763.5|12767.6|12765.5|12758.5|12756.4|985
1637919900000|2021-11-26 09:45:00|12765.5|12763.4|12768.3|12766.2|12770.3|12768.5|12759.5|12757.4|993
1637920200000|2021-11-26 09:50:00|12768.2|12766.1|12769.4|12767.3|12773.3|12771.2|12764.5|12762.4|888
1637920500000|2021-11-26 09:55:00|12769.3|12767.2|12764.3|12762.2|12770.4|12768.3|12762.8|12760.8|913
1637920800000|2021-11-26 10:00:00|12764.4|12762.3|12756.8|12754.7|12766|12763.9|12755.9|12753.8|1030
1637921100000|2021-11-26 10:05:00|12756.9|12754.8|12752.9|12750.8|12757.4|12755.3|12752.5|12750.4|902
1637921400000|2021-11-26 10:10:00|12753|12750.9|12746.4|12744.3|12753|12750.9|12746.1|12744|891
1637921700000|2021-11-26 10:15:00|12746.5|12744.4|12748.6|12746.5|12751.8|12749.7|12743.3|12741.2|783
1637922000000|2021-11-26 10:20:00|12748.5|12746.4|12741.2|12739.1|12750.5|12748.4|12741.2|12739.1|673
1637922300000|2021-11-26 10:25:00|12741.5|12739.4|12745.2|12743.1|12745.6|12743.5|12739|12737.2|701
1637922600000|2021-11-26 10:30:00|12745.1|12743|12749.9|12747.8|12750.5|12748.4|12745|12743|755
1637922900000|2021-11-26 10:35:00|12750|12747.9|12756.4|12754.3|12756.8|12754.7|12749.7|12747.6|881
1637923200000|2021-11-26 10:40:00|12756.2|12754.9|12760|12757.9|12760|12757.9|12752.6|12750.5|768
1637923500000|2021-11-26 10:45:00|12760.1|12758|12763.4|12761.3|12764.3|12762.6|12759.9|12757.8|776
1637923800000|2021-11-26 10:50:00|12763.1|12761|12761.4|12759.3|12766.3|12764.4|12760|12757.9|873
1637924100000|2021-11-26 10:55:00|12761.3|12759.2|12764|12761.9|12766.9|12764.8|12761.3|12759.2|913
1637924400000|2021-11-26 11:00:00|12763.9|12761.8|12765.9|12763.8|12766.9|12764.8|12760.7|12758.9|878
1637924700000|2021-11-26 11:05:00|12766|12763.9|12759.7|12758.4|12766.1|12764|12758.1|12756.3|884
1637925000000|2021-11-26 11:10:00|12760.6|12758.5|12759.4|12757.3|12761.8|12759.7|12758.5|12756.4|703
1637925300000|2021-11-26 11:15:00|12759|12756.9|12763|12760.9|12763.4|12761.5|12757.8|12756.1|624
1637925600000|2021-11-26 11:20:00|12762.9|12760.8|12759.6|12757.5|12763.9|12761.8|12755.9|12754.2|708
1637925900000|2021-11-26 11:25:00|12759.7|12757.6|12761|12758.9|12761|12758.9|12756.7|12754.7|785
1637926200000|2021-11-26 11:30:00|12761.2|12759.1|12765.2|12763.1|12766.5|12764.8|12759.2|12757.6|727
1637926500000|2021-11-26 11:35:00|12765.3|12763.2|12763.9|12761.8|12766.7|12764.6|12762.5|12760.4|752
1637926800000|2021-11-26 11:40:00|12764.3|12762.2|12761.5|12759.4|12767|12764.9|12760.3|12758.2|730
1637927100000|2021-11-26 11:45:00|12761.6|12759.5|12764.3|12762.2|12764.6|12762.9|12758.7|12756.6|601
1637927400000|2021-11-26 11:50:00|12764.7|12762.6|12765.8|12763.7|12768.6|12766.5|12764.2|12762.1|657
1637927700000|2021-11-26 11:55:00|12765.9|12763.8|12769.4|12767.3|12771|12769.2|12765|12762.9|686
1637928000000|2021-11-26 12:00:00|12769.6|12767.5|12765|12763.7|12770.3|12768.5|12763.8|12762.4|757
1637928300000|2021-11-26 12:05:00|12765.1|12763.8|12767.1|12765|12767.9|12766.4|12763.1|12761.5|649
1637928600000|2021-11-26 12:10:00|12767.2|12765.1|12768.6|12767.3|12769.4|12767.6|12764.3|12762.2|666
1637928900000|2021-11-26 12:15:00|12768.5|12767.2|12768.8|12766.7|12771.6|12769.5|12766.6|12764.5|693
1637929200000|2021-11-26 12:20:00|12768.9|12766.8|12765.7|12763.6|12769.6|12767.7|12765.5|12763.4|593
1637929500000|2021-11-26 12:25:00|12765.9|12764.6|12765.4|12763.3|12767.4|12765.6|12764|12761.9|551
1637929800000|2021-11-26 12:30:00|12765|12763.7|12761.9|12759.8|12766.3|12764.6|12757.8|12756|567
1637930100000|2021-11-26 12:35:00|12761.8|12759.7|12755|12752.9|12761.9|12759.9|12753.8|12751.7|668
1637930400000|2021-11-26 12:40:00|12754.8|12752.7|12751.7|12749.6|12758.9|12757.1|12751.2|12749.4|601
1637930700000|2021-11-26 12:45:00|12751.6|12749.5|12744.7|12742.6|12751.6|12750.2|12743.6|12741.8|691
1637931000000|2021-11-26 12:50:00|12744.3|12743|12749.4|12747.3|12749.5|12747.9|12741.5|12739.9|601
1637931300000|2021-11-26 12:55:00|12749.1|12747|12751.9|12749.8|12752.1|12750.5|12747.3|12745.5|660
1637931600000|2021-11-26 13:00:00|12751.8|12750.5|12754.7|12752.6|12757.7|12755.6|12751.2|12749.1|882
1637931900000|2021-11-26 13:05:00|12754.3|12752.2|12752.6|12751.3|12755.8|12753.8|12750.2|12748.1|881
1637932200000|2021-11-26 13:10:00|12752.5|12751.2|12751.5|12749.4|12754.8|12752.7|12748.7|12746.6|742
1637932500000|2021-11-26 13:15:00|12751.1|12749|12762.3|12760.2|12762.3|12760.2|12750.5|12748.8|753
1637932800000|2021-11-26 13:20:00|12762.2|12760.9|12759|12756.9|12764.5|12762.7|12757.1|12755.3|887
1637933100000|2021-11-26 13:25:00|12759.5|12757.4|12765.3|12763.2|12767.6|12765.7|12759.5|12757.4|935
1637933400000|2021-11-26 13:30:00|12765.4|12763.3|12762.2|12760.1|12766.8|12764.7|12760.1|12758.4|827
1637933700000|2021-11-26 13:35:00|12762.1|12760|12753.2|12751.9|12762.5|12760.7|12752.9|12751.1|644
1637934000000|2021-11-26 13:40:00|12753.1|12751.8|12760.1|12758.8|12761.1|12759.4|12752.8|12751.5|734
1637934300000|2021-11-26 13:45:00|12760.2|12758.9|12761.1|12759|12763.1|12761.3|12758.1|12756.5|637
1637934600000|2021-11-26 13:50:00|12761.2|12759.1|12767.3|12765.2|12767.3|12765.2|12760.4|12758.7|822
1637934900000|2021-11-26 13:55:00|12767.6|12765.5|12770.3|12769|12772|12770.2|12765.3|12763.7|729
1637935200000|2021-11-26 14:00:00|12770.8|12768.7|12772.9|12771.6|12774.6|12772.6|12769|12767.4|790
1637935500000|2021-11-26 14:05:00|12773|12771.7|12772.8|12771.5|12775.4|12773.3|12770.4|12768.8|728
1637935800000|2021-11-26 14:10:00|12772.9|12771.6|12770.7|12768.6|12773.1|12771.7|12768.8|12766.7|752
1637936100000|2021-11-26 14:15:00|12770.8|12768.7|12778.5|12776.4|12779.6|12778.1|12770.5|12768.5|761
1637936400000|2021-11-26 14:20:00|12778.3|12777|12779.6|12777.5|12782.7|12780.9|12777.1|12775.5|674
1637936700000|2021-11-26 14:25:00|12779.5|12777.4|12772|12769.9|12780|12778.2|12771.7|12769.6|838
1637937000000|2021-11-26 14:30:00|12772.6|12770.5|12770.8|12769.5|12777.9|12776.1|12770.1|12768.3|1157
1637937300000|2021-11-26 14:35:00|12770.7|12769.4|12771.3|12769.2|12774.7|12772.6|12768.2|12766.1|1020
1637937600000|2021-11-26 14:40:00|12771.2|12770|12782.3|12780.2|12786.2|12784.2|12771.2|12769.5|1197
1637937900000|2021-11-26 14:45:00|12781.9|12780.6|12790.9|12789.6|12792.6|12791|12781.4|12779.7|1099
1637938200000|2021-11-26 14:50:00|12791.3|12789.2|12793.6|12791.5|12795.6|12793.9|12788.8|12787.1|1047
1637938500000|2021-11-26 14:55:00|12793.5|12791.4|12773.5|12772.2|12794.5|12792.7|12772.4|12770.3|1212
1637938800000|2021-11-26 15:00:00|12773.4|12772.1|12778.3|12776.2|12778.4|12776.3|12773.2|12771.4|1073
1637939100000|2021-11-26 15:05:00|12778|12775.9|12784.9|12783.6|12785.4|12783.6|12776.6|12774.7|1156
1637939400000|2021-11-26 15:10:00|12785|12783.7|12791.8|12789.7|12796.7|12794.8|12784.4|12782.5|1080
1637939700000|2021-11-26 15:15:00|12791.9|12789.8|12793.7|12791.6|12796.3|12794.2|12788.5|12786.7|1163
1637940000000|2021-11-26 15:20:00|12793.2|12791.9|12784.5|12782.4|12793.9|12792.2|12783.1|12781.5|1060
1637940300000|2021-11-26 15:25:00|12784.9|12782.8|12781.3|12780|12789.8|12787.8|12778.2|12776.1|1003
1637940600000|2021-11-26 15:30:00|12781.4|12779.3|12789.7|12787.6|12790.8|12788.9|12778.3|12776.9|1116
1637940900000|2021-11-26 15:35:00|12789.6|12787.5|12791.9|12789.8|12792.2|12790.6|12785.8|12784|986
1637941200000|2021-11-26 15:40:00|12791.4|12790.1|12794.5|12793.2|12796.9|12794.9|12787|12785.4|1061
1637941500000|2021-11-26 15:45:00|12794.6|12793.3|12793.9|12791.8|12800.7|12798.7|12793|12791.1|1094
1637941800000|2021-11-26 15:50:00|12793.7|12791.6|12798.6|12796.5|12800|12798.3|12791.7|12790.1|1163
1637942100000|2021-11-26 15:55:00|12798.4|12796.3|12792.3|12790.2|12799.3|12797.5|12785.4|12783.6|1395
1637942400000|2021-11-26 16:00:00|12792.2|12790.1|12793.3|12791.2|12797.7|12795.6|12788.9|12787.2|1233
1637942700000|2021-11-26 16:05:00|12793.4|12791.3|12785.9|12783.8|12794|12791.9|12782.5|12780.4|1034
1637943000000|2021-11-26 16:10:00|12786.2|12784.1|12795.1|12793|12795.1|12793.4|12784.4|12782.3|880
1637943300000|2021-11-26 16:15:00|12795.3|12793.2|12791.7|12790.4|12795.9|12794.2|12791.7|12790.4|726
1637943600000|2021-11-26 16:20:00|12792|12789.9|12787.1|12785.8|12793.7|12792|12786|12783.9|734
1637943900000|2021-11-26 16:25:00|12787|12785.7|12788.7|12786.6|12791.9|12790.2|12784.7|12782.8|838
1637944200000|2021-11-26 16:30:00|12788.5|12787.2|12783.9|12781.8|12790.8|12789.2|12783.7|12781.8|937
1637944500000|2021-11-26 16:35:00|12784|12781.9|12781.1|12779.8|12785.1|12783.4|12780.7|12779|925
1637944800000|2021-11-26 16:40:00|12781.6|12779.5|12764.9|12762.8|12781.7|12780.1|12764.4|12762.3|1212
1637945100000|2021-11-26 16:45:00|12765|12762.9|12770.2|12768.9|12771.4|12769.3|12762.9|12760.8|1076
1637945400000|2021-11-26 16:50:00|12769.6|12768.3|12776.3|12775|12778.6|12776.5|12766|12764.4|1085
1637945700000|2021-11-26 16:55:00|12776.6|12774.5|12761.5|12759.4|12776.6|12774.5|12760.6|12758.5|934
1637946000000|2021-11-26 17:00:00|12761.3|12759.2|12755.1|12753.8|12761.3|12759.2|12754.9|12753.1|913
1637946300000|2021-11-26 17:05:00|12755.6|12753.5|12756|12754.7|12760.8|12758.8|12752.6|12750.8|867
1637946600000|2021-11-26 17:10:00|12756.2|12754.9|12764.7|12762.6|12766.2|12764.1|12751.7|12749.6|867
1637946900000|2021-11-26 17:15:00|12764.6|12762.5|12767.6|12766.3|12770.5|12768.4|12763.4|12761.7|640
1637947200000|2021-11-26 17:20:00|12767.3|12766|12766.8|12764.7|12770.4|12768.8|12764.8|12763|673
1637947500000|2021-11-26 17:25:00|12766.6|12764.5|12767.9|12765.8|12771.6|12769.9|12765.8|12763.7|681
1637947800000|2021-11-26 17:30:00|12767.3|12766|12756|12754.7|12768.3|12766.5|12756|12754.2|716
1637948100000|2021-11-26 17:35:00|12756.2|12754.9|12756.5|12755.2|12758.3|12756.6|12753.6|12752.1|574
1637948400000|2021-11-26 17:40:00|12756.6|12755.3|12754.6|12752.5|12759.3|12757.4|12753.7|12751.8|717
1637948700000|2021-11-26 17:45:00|12754|12752.7|12759.4|12757.3|12762|12760.3|12754|12752.3|637
1637949000000|2021-11-26 17:50:00|12759.5|12757.4|12768.6|12766.5|12768.6|12766.5|12759.4|12757.3|895
1637949300000|2021-11-26 17:55:00|12768.7|12766.6|12777.8|12775.7|12780.2|12778.1|12762.9|12761.2|944
1637949600000|2021-11-26 18:00:00|12777.5|12775.4|12768|12765.9|12778.1|12776|12766|12763.9|1116
1637949900000|2021-11-26 18:05:00|12767.9|12765.8|12773.7|12771.6|12778.9|12776.1|12765|12762.6|908
1637950200000|2021-11-26 18:10:00|12773.6|12771.5|12775.5|12768.5|12778|12774|12771.1|12767.9|691
1637950500000|2021-11-26 18:15:00|12775.4|12768.4|12771.5|12764.5|12775.7|12768.7|12767.5|12760.5|666
1637950800000|2021-11-26 18:20:00|12771.6|12764.6|12767.6|12760.8|12775|12769.6|12762|12755|1403
1637951100000|2021-11-26 18:25:00|12767.7|12760.7|12764.8|12759.5|12769.6|12763.9|12759.6|12755.4|1610
1637951400000|2021-11-26 18:30:00|12765|12760.6|12762.5|12758.7|12767.2|12762|12761.4|12755.9|1081
1637951700000|2021-11-26 18:35:00|12762.4|12758.8|12756|12753.2|12764|12760.4|12754.2|12749.8|1371
1637952000000|2021-11-26 18:40:00|12756.1|12753.3|12755.7|12752.9|12758.5|12756.3|12753.6|12751.5|547
1637952300000|2021-11-26 18:45:00|12755.8|12753|12757.6|12755.3|12757.8|12755.4|12753.2|12751.1|395
1637952600000|2021-11-26 18:50:00|12757.5|12755.2|12756.3|12754|12757.9|12755.8|12756.1|12754|396
1637952900000|2021-11-26 18:55:00|12756.2|12754.1|12756.5|12754.4|12757.4|12755|12755.4|12753.1|660
1637953200000|2021-11-26 19:00:00|12756.4|12754.3|12760.3|12758.2|12760.5|12758.4|12756|12754|312
1637953500000|2021-11-26 19:05:00|12760.4|12758.3|12762.8|12760.5|12764.4|12761.3|12759.8|12753.6|747
1637953800000|2021-11-26 19:10:00|12763.1|12760.7|12762.3|12759.8|12764.1|12761.6|12761.8|12759|485
1637954100000|2021-11-26 19:15:00|12762.1|12760|12764.2|12762.1|12764.4|12762.3|12762|12759.6|380
1637954400000|2021-11-26 19:20:00|12764.3|12762.2|12763.6|12759.4|12765.7|12763.6|12762.6|12757.6|340
1637954700000|2021-11-26 19:25:00|12763.2|12759.5|12763.2|12759.5|12765.3|12762.4|12761.5|12758.3|1037
1637955000000|2021-11-26 19:30:00|12762.2|12760.7|12765.1|12760.6|12766.8|12761.8|12761.8|12758.7|1211
1637955300000|2021-11-26 19:35:00|12764.6|12761.2|12770.4|12763.4|12776.2|12770|12763.2|12758.4|700
1637955600000|2021-11-26 19:40:00|12770.5|12763.5|12774.5|12772.4|12775|12772.6|12768.9|12762.6|792
1637955900000|2021-11-26 19:45:00|12774.6|12772.5|12775.9|12773|12777.1|12773.6|12774.1|12771.2|483
1637956200000|2021-11-26 19:50:00|12776.1|12773.1|12777.6|12775.5|12777.8|12775.7|12775.2|12772.4|321
1637956500000|2021-11-26 19:55:00|12777.5|12775.4|12788.5|12783.5|12789|12784.2|12777.5|12775.4|689
1637956800000|2021-11-26 20:00:00|12788.6|12783.4|12781.6|12774.6|12790.7|12788.4|12779.3|12772.3|640
1637957100000|2021-11-26 20:05:00|12781.7|12774.7|12780.7|12773.7|12783.6|12776.6|12778|12771|361
1637957400000|2021-11-26 20:10:00|12781|12774|12786.2|12779.2|12786.4|12779.4|12779.3|12772.3|321
1637957700000|2021-11-26 20:15:00|12786.3|12779.3|12784.6|12777.6|12790.4|12784.1|12782.4|12776.2|571
1637958000000|2021-11-26 20:20:00|12784.9|12777.9|12784.6|12779.1|12787|12781.5|12782.6|12777.2|514
1637958300000|2021-11-26 20:25:00|12784.5|12779|12788.2|12781.2|12789.7|12782.7|12782.1|12777.3|550
1637958600000|2021-11-26 20:30:00|12787.9|12780.9|12791.1|12787.4|12791.6|12788|12785.5|12778.6|423
1637958900000|2021-11-26 20:35:00|12790.9|12787.3|12789.3|12787.2|12791.4|12788.8|12787.3|12783|307
1637959200000|2021-11-26 20:40:00|12789.4|12787.1|12790|12786.3|12791.3|12788.7|12787|12782.3|552
1637959500000|2021-11-26 20:45:00|12790.1|12786.4|12787.9|12782|12791.7|12788.5|12787.8|12781.1|478
1637959800000|2021-11-26 20:50:00|12787.6|12782.1|12788.3|12785.1|12790.5|12786.8|12785.7|12781.5|432
1637960100000|2021-11-26 20:55:00|12788.2|12784.4|12787.3|12785.2|12788.9|12785.9|12785.6|12780.1|494
1637960400000|2021-11-26 21:00:00|12787.2|12785.1|12787.6|12785.5|12790|12786.3|12786.5|12783.2|497
1637960700000|2021-11-26 21:05:00|12787.8|12785.7|12790.3|12788.2|12793.6|12788.3|12784.9|12777.9|321
1637961000000|2021-11-26 21:10:00|12790.1|12788|12789.7|12787.6|12792.8|12788.6|12788.4|12785.6|245
1637961300000|2021-11-26 21:15:00|12790.7|12786|12791.8|12789.7|12793.3|12789.7|12788.5|12784.9|200
1637961600000|2021-11-26 21:20:00|12791.9|12789.8|12795.1|12789.7|12796.8|12791.9|12791.2|12786.9|402
1637961900000|2021-11-26 21:25:00|12795.7|12789.8|12793.4|12791.3|12797.4|12792.2|12793.1|12787.2|208
1637962200000|2021-11-26 21:30:00|12793.6|12791.5|12793.4|12788.7|12795.6|12792.4|12791.4|12786.9|189
1637962500000|2021-11-26 21:35:00|12793.8|12788.6|12792.4|12790.3|12794.9|12790.7|12789.6|12785.9|167
1637962800000|2021-11-26 21:40:00|12792.2|12790.1|12794.6|12789.7|12795.6|12791.5|12791.4|12786.5|185
1637963100000|2021-11-26 21:45:00|12794.5|12789|12794.4|12787.4|12795.8|12790.4|12791|12784|219
1637963400000|2021-11-26 21:50:00|12794.5|12787.5|12795.3|12788.3|12802.4|12795.4|12791.8|12784.8|201
1637963700000|2021-11-26 21:55:00|12796.4|12789.4|12794.9|12787.9|12803.1|12796.1|12791.3|12784.3|115
1638133200000|2021-11-28 21:00:00|12760.6|12757.5|12761.1|12758|12761.6|12758.5|12760.4|12757.3|11
1638133500000|2021-11-28 21:05:00|12761.2|12758.1|12761.1|12758|12761.2|12758.1|12761.1|12758|2
1638133800000|2021-11-28 21:10:00|12765.4|12752.4|12762.7|12749.7|12765.4|12758.1|12759.2|12749.7|15
1638134100000|2021-11-28 21:15:00|12763|12750|12756.9|12753.8|12763|12756.4|12755.1|12746.1|61
1638134400000|2021-11-28 21:20:00|12755.9|12752.8|12755.5|12749.3|12758.1|12753.7|12754.8|12748.1|30
1638134700000|2021-11-28 21:25:00|12756|12748.2|12755.5|12749.3|12758.5|12754|12754.7|12748.2|25
1638135000000|2021-11-28 21:30:00|12758.8|12746.8|12755.5|12749.3|12758.8|12749.6|12752.7|12746.4|4
1638135300000|2021-11-28 21:35:00|12752.7|12749.6|12752.4|12749.3|12752.7|12749.6|12751.8|12748.7|4
1638135600000|2021-11-28 21:40:00|12755.8|12746.9|12748.9|12745.8|12755.8|12749.3|12748.3|12744.5|41
1638135900000|2021-11-28 21:45:00|12748.7|12745.6|12749.8|12746.7|12755.7|12748.4|12746.6|12740.4|245
1638136200000|2021-11-28 21:50:00|12749.5|12746.4|12752.6|12744.4|12756.1|12749.2|12748.9|12742.8|66
1638136500000|2021-11-28 21:55:00|12752.3|12749.2|12753.4|12747.7|12755.5|12749.9|12750.4|12744.3|34
1638136800000|2021-11-28 22:00:00|12752.1|12749|12763.6|12757.3|12771.3|12760.1|12750.6|12746.6|544
1638137100000|2021-11-28 22:05:00|12763.4|12757.4|12760.3|12753.3|12765.8|12757.6|12755|12742|384
1638137400000|2021-11-28 22:10:00|12759.4|12752.4|12763.1|12756.1|12765.6|12760.7|12758.4|12751.4|434
1638137700000|2021-11-28 22:15:00|12763|12756|12760.6|12753.6|12766|12762|12756.2|12749.2|253
1638138000000|2021-11-28 22:20:00|12760.5|12753.5|12760.7|12753.7|12764.2|12757.2|12758.6|12751.8|164
1638138300000|2021-11-28 22:25:00|12760.3|12753.3|12765.5|12759.5|12766.9|12761.2|12758|12751|261
1638138600000|2021-11-28 22:30:00|12765.4|12759.7|12763.3|12756.3|12766.6|12759.7|12760.3|12753.3|320
1638138900000|2021-11-28 22:35:00|12763|12756|12759.6|12752.6|12766.9|12759.9|12758.1|12751.1|228
1638139200000|2021-11-28 22:40:00|12759.7|12752.7|12758.5|12751.5|12761|12754|12757.4|12750.9|274
1638139500000|2021-11-28 22:45:00|12757.6|12752|12766.1|12759.1|12769.6|12762.6|12756.8|12750.4|353
1638139800000|2021-11-28 22:50:00|12766|12759|12763.2|12756.2|12767.9|12760.9|12761.4|12754.4|358
1638140100000|2021-11-28 22:55:00|12763.4|12756.4|12764|12757|12766.2|12759.2|12761.1|12754.1|282
1638140400000|2021-11-28 23:00:00|12764.2|12757.2|12749.9|12745.3|12769.4|12762.4|12749.1|12744.7|1037
1638140700000|2021-11-28 23:05:00|12750.1|12745.2|12744.9|12738.3|12750.8|12746.3|12743.2|12737.6|1123
1638141000000|2021-11-28 23:10:00|12745.2|12738.8|12743.7|12741.6|12749.3|12746.2|12742.8|12737.4|957
1638141300000|2021-11-28 23:15:00|12743.8|12741.7|12742.1|12740|12745.5|12743.2|12739.7|12737.6|635
1638141600000|2021-11-28 23:20:00|12742|12739.9|12743.4|12741|12743.6|12741.2|12741.3|12739.2|374
1638141900000|2021-11-28 23:25:00|12743.2|12741.1|12743.9|12741.8|12748.8|12746.7|12742.4|12740.3|647
1638142200000|2021-11-28 23:30:00|12744.1|12742|12741.7|12739.6|12744.3|12742.2|12741.4|12739.3|488
1638142500000|2021-11-28 23:35:00|12741.8|12739.7|12730.7|12728.6|12741.8|12740|12730|12727.9|531
1638142800000|2021-11-28 23:40:00|12730.6|12728.5|12729.1|12727|12731.1|12729|12726.5|12724.4|531
1638143100000|2021-11-28 23:45:00|12729.2|12727.1|12731.2|12729.1|12733.2|12731.1|12727.3|12725.2|379
1638143400000|2021-11-28 23:50:00|12731.1|12729|12727.5|12725.4|12731.4|12729.3|12725.9|12724.1|308
1638143700000|2021-11-28 23:55:00|12727.9|12725.8|12726.7|12724.6|12730.9|12728.8|12726.4|12724.3|420
1638144000000|2021-11-29 00:00:00|12726.9|12724.8|12728.2|12726.1|12731.6|12729.5|12721.8|12719.7|775
1638144300000|2021-11-29 00:05:00|12728.1|12726|12733.6|12731.5|12737.3|12735.2|12727.1|12725|622
1638144600000|2021-11-29 00:10:00|12733.8|12731.7|12737.5|12736.2|12738.1|12736.3|12731.3|12729.3|782
1638144900000|2021-11-29 00:15:00|12738|12735.9|12738.2|12736.1|12742.9|12741.3|12736.3|12734.2|685
1638145200000|2021-11-29 00:20:00|12738.3|12736.2|12747.3|12745.2|12747.4|12745.5|12738|12735.9|729
1638145500000|2021-11-29 00:25:00|12747|12744.9|12746|12743.9|12748|12746.3|12743.9|12741.8|830
1638145800000|2021-11-29 00:30:00|12745.9|12743.8|12749.5|12747.4|12750.7|12748.7|12745.4|12743.7|745
1638146100000|2021-11-29 00:35:00|12749.4|12747.3|12752|12749.9|12754.6|12752.5|12746.7|12745|495
1638146400000|2021-11-29 00:40:00|12751.9|12749.8|12751.5|12749.4|12754.4|12752.4|12750.5|12748.7|594
1638146700000|2021-11-29 00:45:00|12751.6|12749.5|12753.1|12751|12754.6|12752.5|12749.6|12747.8|559
1638147000000|2021-11-29 00:50:00|12753.2|12751.1|12746.6|12744.5|12753.2|12751.1|12746|12743.9|502
1638147300000|2021-11-29 00:55:00|12746.7|12744.6|12748.6|12746.5|12750.9|12748.8|12746.7|12744.6|465
1638147600000|2021-11-29 01:00:00|12748.7|12746.6|12747.1|12745|12753.2|12751.1|12746.4|12744.6|796
1638147900000|2021-11-29 01:05:00|12747.2|12745.1|12745.9|12743.8|12748.4|12746.3|12743.7|12741.6|589
1638148200000|2021-11-29 01:10:00|12745.8|12743.7|12743|12740.9|12746.6|12744.8|12741.7|12739.6|520
1638148500000|2021-11-29 01:15:00|12742.8|12740.7|12746.3|12744.2|12746.4|12744.8|12742.5|12740.4|521
1638148800000|2021-11-29 01:20:00|12746.4|12744.3|12750.8|12748.7|12751.1|12749.3|12745.4|12743.3|576
1638149100000|2021-11-29 01:25:00|12750.9|12748.8|12749.2|12747.1|12752.3|12750.6|12748.3|12746.2|549
1638149400000|2021-11-29 01:30:00|12749.1|12747|12748.5|12746.4|12752.8|12750.7|12748|12746.1|526
1638149700000|2021-11-29 01:35:00|12748.6|12746.5|12745.4|12743.3|12748.7|12746.6|12744.5|12742.4|559
1638150000000|2021-11-29 01:40:00|12745.5|12743.4|12742.5|12740.4|12748.1|12746|12741.7|12739.6|514
1638150300000|2021-11-29 01:45:00|12742.4|12740.3|12742.5|12740.4|12746.2|12744.1|12741.9|12739.8|664
1638150600000|2021-11-29 01:50:00|12742.4|12740.3|12742.7|12741.4|12745.5|12743.5|12741.8|12739.9|572
1638150900000|2021-11-29 01:55:00|12742.9|12740.8|12740.5|12738.4|12744.2|12742.3|12740.4|12738.3|511
1638151200000|2021-11-29 02:00:00|12740.6|12738.5|12740.4|12738.3|12743.2|12741.1|12739.7|12737.8|591
1638151500000|2021-11-29 02:05:00|12740.3|12738.2|12747|12744.9|12747.1|12745|12739.9|12737.8|556
1638151800000|2021-11-29 02:10:00|12746.9|12744.8|12747.4|12745.3|12748.1|12746|12743.6|12741.5|518
1638152100000|2021-11-29 02:15:00|12747.6|12745.5|12747|12744.9|12750.4|12748.3|12745.1|12743|601
1638152400000|2021-11-29 02:20:00|12747.1|12745|12747.9|12745.8|12749.1|12747.3|12747|12744.9|421
1638152700000|2021-11-29 02:25:00|12748.1|12746|12746.3|12744.2|12748.5|12746.4|12743.3|12741.2|494
1638153000000|2021-11-29 02:30:00|12746.2|12744.1|12742.7|12740.6|12747.1|12745|12742.6|12740.5|448
1638153300000|2021-11-29 02:35:00|12742.8|12740.7|12739.8|12737.7|12743.8|12741.7|12739|12737.1|422
1638153600000|2021-11-29 02:40:00|12739.7|12737.6|12739.2|12737.1|12740.5|12738.6|12738.6|12736.5|349
1638153900000|2021-11-29 02:45:00|12739.3|12737.2|12740.9|12738.8|12740.9|12738.8|12737.8|12735.7|391
1638154200000|2021-11-29 02:50:00|12740.8|12738.7|12742.1|12740|12742.1|12740|12738.4|12736.5|412
1638154500000|2021-11-29 02:55:00|12742|12739.9|12742.7|12740.6|12743.2|12741.1|12739.6|12738|433
1638154800000|2021-11-29 03:00:00|12742.8|12740.7|12743.8|12741.7|12745.2|12743.1|12741.6|12739.5|367
1638155100000|2021-11-29 03:05:00|12743.9|12741.8|12746.2|12744.1|12746.7|12744.6|12743.9|12741.8|346
1638155400000|2021-11-29 03:10:00|12746|12743.9|12744.8|12742.7|12746.3|12744.2|12743.7|12741.6|341
1638155700000|2021-11-29 03:15:00|12744.7|12742.6|12748.8|12746.7|12748.8|12746.7|12744.3|12742.4|368
1638156000000|2021-11-29 03:20:00|12748.9|12746.8|12749.5|12747.4|12749.7|12748|12746.4|12744.3|289
1638156300000|2021-11-29 03:25:00|12749.6|12747.5|12744.4|12742.3|12749.6|12747.5|12744.1|12742|342
1638156600000|2021-11-29 03:30:00|12744.5|12742.4|12743.2|12741.1|12745.2|12743.1|12742|12739.9|322
1638156900000|2021-11-29 03:35:00|12743|12740.9|12744.6|12742.5|12744.8|12742.7|12743|12740.9|319
1638157200000|2021-11-29 03:40:00|12744.7|12742.6|12745|12742.9|12745.5|12743.4|12743.8|12741.7|258
1638157500000|2021-11-29 03:45:00|12744.8|12742.7|12744.7|12742.6|12745.4|12743.3|12742.7|12740.6|299
1638157800000|2021-11-29 03:50:00|12744.8|12742.7|12743.7|12741.6|12745.2|12743.1|12743.4|12741.3|293
1638158100000|2021-11-29 03:55:00|12743.8|12741.7|12741.3|12739.2|12744|12741.9|12741.2|12739.1|393
1638158400000|2021-11-29 04:00:00|12741.5|12739.4|12741.4|12739.3|12742.5|12740.4|12740.8|12739|286
1638158700000|2021-11-29 04:05:00|12741|12738.9|12741.2|12739.1|12741.4|12739.3|12739.9|12737.8|229
1638159000000|2021-11-29 04:10:00|12741.1|12739|12740.9|12738.8|12741.2|12739.1|12738.5|12736.6|291
1638159300000|2021-11-29 04:15:00|12741|12738.9|12740.4|12738.3|12742|12739.9|12739.3|12737.2|289
1638159600000|2021-11-29 04:20:00|12740.3|12738.2|12741.3|12739.2|12741.6|12739.5|12739.4|12737.5|232
1638159900000|2021-11-29 04:25:00|12741.4|12739.3|12741.6|12739.5|12741.8|12740.2|12740.5|12738.8|160
1638160200000|2021-11-29 04:30:00|12742.1|12740|12744.9|12742.8|12744.9|12743.1|12741.5|12739.7|226
1638160500000|2021-11-29 04:35:00|12744.8|12742.7|12744.5|12742.4|12745.2|12743.6|12743.2|12741.5|276
1638160800000|2021-11-29 04:40:00|12744.6|12742.5|12743.5|12741.4|12745.8|12743.7|12742.9|12741.1|287
1638161100000|2021-11-29 04:45:00|12743.1|12741.8|12745.2|12743.1|12746.4|12744.3|12742.4|12740.7|364
1638161400000|2021-11-29 04:50:00|12745.3|12743.2|12748.4|12746.3|12749.1|12747|12745|12743.1|422
1638161700000|2021-11-29 04:55:00|12748.3|12746.2|12748.8|12746.7|12749.5|12747.4|12746.5|12744.4|362
1638162000000|2021-11-29 05:00:00|12748.9|12746.8|12749.5|12747.4|12749.6|12747.5|12747.3|12745.2|333
1638162300000|2021-11-29 05:05:00|12749.9|12747.8|12751.8|12749.7|12752.7|12750.6|12749|12747.2|272
1638162600000|2021-11-29 05:10:00|12751.7|12749.6|12751.6|12749.5|12752|12750.2|12750.3|12748.2|226
1638162900000|2021-11-29 05:15:00|12751.7|12749.6|12752.2|12750.1|12752.8|12750.9|12750.4|12748.3|287
1638163200000|2021-11-29 05:20:00|12752.3|12750.2|12754.8|12752.7|12755.9|12754|12752|12750.2|447
1638163500000|2021-11-29 05:25:00|12754.7|12752.6|12755.1|12753|12756|12754.1|12752.7|12750.6|537
1638163800000|2021-11-29 05:30:00|12755|12752.9|12752|12749.9|12755.4|12753.3|12750.6|12748.5|433
1638164100000|2021-11-29 05:35:00|12751.9|12749.8|12750.1|12748|12752.9|12750.9|12748.5|12746.4|394
1638164400000|2021-11-29 05:40:00|12750|12747.9|12750|12747.9|12751.4|12749.5|12748.3|12746.4|311
1638164700000|2021-11-29 05:45:00|12749.9|12747.8|12745.9|12744.6|12750.4|12748.3|12745.5|12743.4|429
1638165000000|2021-11-29 05:50:00|12745.8|12744.5|12747.4|12745.3|12748.1|12746.1|12744.6|12742.5|514
1638165300000|2021-11-29 05:55:00|12747.3|12745.2|12750.7|12748.6|12751.6|12749.6|12747.2|12745.1|460
1638165600000|2021-11-29 06:00:00|12750.5|12748.4|12755.3|12753.2|12755.5|12753.4|12749.3|12747.6|465
1638165900000|2021-11-29 06:05:00|12755.2|12753.1|12755.9|12753.8|12758.7|12756.6|12754.8|12752.7|463
1638166200000|2021-11-29 06:10:00|12756|12753.9|12756.3|12755|12757.2|12755.1|12754.2|12752.1|422
1638166500000|2021-11-29 06:15:00|12756.2|12754.9|12756.5|12754.4|12757.7|12755.6|12753.2|12751.4|336
1638166800000|2021-11-29 06:20:00|12756.6|12754.5|12754.8|12752.7|12756.6|12754.5|12752.6|12750.5|357
1638167100000|2021-11-29 06:25:00|12754.7|12752.6|12752.5|12750.4|12755.4|12753.3|12752.5|12750.4|334
1638167400000|2021-11-29 06:30:00|12752.6|12750.5|12753.2|12751.1|12756.8|12754.7|12751.9|12749.8|449
1638167700000|2021-11-29 06:35:00|12753.1|12751|12753.2|12751.1|12754.8|12752.7|12752|12749.9|286
1638168000000|2021-11-29 06:40:00|12753.3|12751.2|12751.8|12749.7|12753.3|12751.2|12750.6|12749|269
1638168300000|2021-11-29 06:45:00|12751.5|12749.4|12747.6|12745.5|12752.1|12750|12746.8|12744.7|565
1638168600000|2021-11-29 06:50:00|12747.5|12745.4|12742.3|12740.2|12747.8|12745.9|12742.2|12740.1|419
1638168900000|2021-11-29 06:55:00|12742.6|12740.5|12739.6|12737.5|12742.6|12740.5|12738.6|12736.8|338
1638169200000|2021-11-29 07:00:00|12739.4|12737.3|12745.5|12743.4|12748.3|12746.2|12738.4|12736.6|741
1638169500000|2021-11-29 07:05:00|12745.6|12743.5|12743.2|12741.1|12748.1|12746|12742.6|12740.8|706
1638169800000|2021-11-29 07:10:00|12743.1|12741|12743.5|12741.4|12748.2|12746.1|12742.8|12740.7|697
1638170100000|2021-11-29 07:15:00|12743.7|12741.6|12738.8|12736.7|12746.2|12744.1|12738.8|12736.7|721
1638170400000|2021-11-29 07:20:00|12738.9|12736.8|12739.6|12737.5|12741.5|12739.6|12737.3|12735.2|647
1638170700000|2021-11-29 07:25:00|12739.8|12737.7|12736|12734.7|12740.8|12738.9|12736|12734.1|738
1638171000000|2021-11-29 07:30:00|12735.9|12734.6|12737.8|12735.7|12740.2|12738.5|12735.7|12733.8|625
1638171300000|2021-11-29 07:35:00|12737.7|12735.6|12739.8|12737.7|12740.2|12738.1|12735.7|12733.8|619
1638171600000|2021-11-29 07:40:00|12739.7|12737.6|12740.2|12738.1|12741.3|12739.5|12738.7|12736.6|561
1638171900000|2021-11-29 07:45:00|12739.6|12737.5|12734.6|12732.5|12739.9|12737.8|12733.7|12731.6|564
1638172200000|2021-11-29 07:50:00|12734.7|12732.6|12734|12731.9|12737.3|12735.6|12733.3|12731.2|574
1638172500000|2021-11-29 07:55:00|12733.9|12731.8|12735.6|12733.5|12737.1|12735.4|12732.7|12730.9|588
1638172800000|2021-11-29 08:00:00|12735.7|12734.4|12743.6|12741.5|12746.2|12744.3|12735.7|12733.9|855
1638173100000|2021-11-29 08:05:00|12743.7|12741.6|12745.6|12743.5|12747.6|12745.5|12740.5|12738.4|798
1638173400000|2021-11-29 08:10:00|12745.3|12744|12747.6|12745.5|12750.2|12748.1|12743.9|12742.1|835
1638173700000|2021-11-29 08:15:00|12747.7|12745.6|12750.4|12748.3|12750.4|12748.5|12742.3|12740.7|756
1638174000000|2021-11-29 08:20:00|12750|12748.7|12751.2|12749.1|12755.4|12753.3|12748.4|12746.3|716
1638174300000|2021-11-29 08:25:00|12751.1|12749|12754.4|12752.3|12755.5|12753.9|12750.9|12748.8|749
1638174600000|2021-11-29 08:30:00|12754.8|12752.7|12748.9|12746.8|12755|12752.9|12745.5|12743.8|748
1638174900000|2021-11-29 08:35:00|12748.8|12746.7|12750.2|12748.1|12750.7|12748.9|12747.4|12745.3|634
1638175200000|2021-11-29 08:40:00|12750.3|12748.2|12748|12745.9|12750.8|12749.2|12747.1|12745|648
1638175500000|2021-11-29 08:45:00|12748.5|12746.4|12751.5|12749.4|12752.1|12750.3|12747.5|12745.7|595
1638175800000|2021-11-29 08:50:00|12751.9|12749.8|12754.4|12752.3|12755.4|12753.8|12751.1|12749|635
1638176100000|2021-11-29 08:55:00|12754.5|12752.4|12757.8|12755.7|12761.3|12759.6|12753.6|12751.8|758
1638176400000|2021-11-29 09:00:00|12758|12755.9|12751.9|12749.8|12758.9|12757.1|12750.6|12748.9|513
1638176700000|2021-11-29 09:05:00|12752|12749.9|12743.2|12741.9|12752|12750.2|12743.1|12741.8|686
1638177000000|2021-11-29 09:10:00|12743.1|12741.8|12740.8|12739.5|12746.3|12744.4|12738.2|12736.7|656
1638177300000|2021-11-29 09:15:00|12740.6|12739.3|12742.5|12741.2|12745.4|12743.7|12738.3|12736.7|663
1638177600000|2021-11-29 09:20:00|12742.6|12741.3|12744.2|12742.9|12748.3|12747|12742.6|12740.9|763
1638177900000|2021-11-29 09:25:00|12744.4|12743.1|12743.2|12741.9|12748.2|12746.6|12742.5|12741.2|758
1638178200000|2021-11-29 09:30:00|12743.3|12742|12749.8|12748.5|12751.6|12750.1|12743|12741.4|639
1638178500000|2021-11-29 09:35:00|12749.7|12748.4|12747.7|12746.4|12750.9|12749.6|12746.5|12745.2|576
1638178800000|2021-11-29 09:40:00|12747.6|12746.3|12745.3|12744|12748.2|12746.9|12744.1|12742.8|598
1638179100000|2021-11-29 09:45:00|12745.6|12744.3|12740.1|12738.8|12746.1|12744.8|12739.9|12738.6|492
1638179400000|2021-11-29 09:50:00|12740.2|12738.9|12742.6|12741.3|12744.3|12743|12739.9|12738.6|464
1638179700000|2021-11-29 09:55:00|12742.7|12741.4|12745.2|12743.9|12745.2|12743.9|12740.3|12739|363
1638180000000|2021-11-29 10:00:00|12745.1|12743.8|12746.1|12744.8|12746.8|12745.5|12739.8|12738.5|467
1638180300000|2021-11-29 10:05:00|12746.2|12744.9|12745.6|12744.3|12747.8|12746.5|12744|12742.7|540
1638180600000|2021-11-29 10:10:00|12745.8|12744.5|12750|12748.7|12751.7|12750.4|12745.1|12743.8|484
1638180900000|2021-11-29 10:15:00|12749.9|12748.6|12745.9|12744.6|12752.2|12750.9|12745.3|12744|492
1638181200000|2021-11-29 10:20:00|12746|12744.7|12741.3|12740|12746|12744.7|12739.8|12738.5|529
1638181500000|2021-11-29 10:25:00|12741.6|12740.3|12740.1|12738.8|12742.8|12741.5|12738.3|12737|474
1638181800000|2021-11-29 10:30:00|12740.2|12738.9|12738.8|12737.5|12741.8|12740.5|12738.4|12737.1|577
1638182100000|2021-11-29 10:35:00|12738.7|12737.4|12739.9|12738.6|12740.9|12739.6|12738.1|12736.8|208
1638182400000|2021-11-29 10:40:00|12738.7|12737.4|12740.7|12739.4|12743.4|12742.1|12738.6|12737.3|474
1638182700000|2021-11-29 10:45:00|12740.9|12739.6|12740.5|12739.2|12743|12741.7|12738.5|12737.2|376
1638183000000|2021-11-29 10:50:00|12740.3|12739|12738.3|12737|12740.9|12739.6|12738.1|12736.8|347
1638183300000|2021-11-29 10:55:00|12738.4|12737.1|12741.5|12740.2|12743.1|12741.8|12737.8|12736.5|427
1638183600000|2021-11-29 11:00:00|12741.4|12740.1|12734.1|12732.8|12741.5|12740.2|12733.3|12732|539
1638183900000|2021-11-29 11:05:00|12734.2|12732.9|12732.8|12731.5|12734.2|12732.9|12732.3|12731|374
1638184200000|2021-11-29 11:10:00|12732.6|12731.3|12733|12731.7|12734.3|12733|12731|12729.7|382
1638184500000|2021-11-29 11:15:00|12733.1|12731.8|12735.3|12734|12736.3|12735|12732.8|12731.5|469
1638184800000|2021-11-29 11:20:00|12735.7|12734.4|12733.5|12732.2|12737.6|12736.3|12733.4|12732.1|372
1638185100000|2021-11-29 11:25:00|12733.6|12732.3|12734|12732.7|12736|12734.7|12731.7|12730.4|365
1638185400000|2021-11-29 11:30:00|12734.1|12732.8|12730.9|12729.6|12734.2|12732.9|12729.3|12728|358
1638185700000|2021-11-29 11:35:00|12731|12729.7|12731.7|12730.4|12732.7|12731.4|12729.3|12728|367
1638186000000|2021-11-29 11:40:00|12731.8|12730.5|12732.8|12731.5|12733.8|12732.5|12730.9|12729.6|493
1638186300000|2021-11-29 11:45:00|12732.3|12731|12731|12729.7|12733|12731.7|12730.2|12728.9|368
1638186600000|2021-11-29 11:50:00|12730.6|12729.3|12732.9|12731.6|12734.3|12733|12730.5|12729.2|476
1638186900000|2021-11-29 11:55:00|12732.8|12731.5|12739.3|12738|12739.4|12738.1|12732.7|12731.4|496
1638187200000|2021-11-29 12:00:00|12739.4|12738.1|12743.4|12742.1|12745.2|12743.7|12737.1|12735.8|488
1638187500000|2021-11-29 12:05:00|12743.3|12742|12746|12744.7|12746.2|12744.9|12741.7|12740.4|474
1638187800000|2021-11-29 12:10:00|12745.9|12744.6|12749.5|12748.2|12750|12748.7|12744.2|12742.9|411
1638188100000|2021-11-29 12:15:00|12749.2|12747.9|12751.5|12750.2|12752.6|12751.3|12747.1|12745.8|531
1638188400000|2021-11-29 12:20:00|12751.4|12750.1|12751.4|12750.1|12751.8|12750.5|12747.2|12745.9|476
1638188700000|2021-11-29 12:25:00|12751.5|12750.2|12753.6|12752.3|12755.1|12753.8|12748.5|12747.2|477
1638189000000|2021-11-29 12:30:00|12753.7|12752.4|12748.8|12747.5|12755|12753.7|12747.4|12746.1|533
1638189300000|2021-11-29 12:35:00|12748.9|12747.6|12743.8|12742.5|12749.8|12748.5|12743.6|12742.3|509
1638189600000|2021-11-29 12:40:00|12743.7|12742.4|12740|12738.7|12744.4|12743.1|12739.8|12738.5|462
1638189900000|2021-11-29 12:45:00|12739.9|12738.6|12736.4|12735.1|12739.9|12738.6|12736.1|12734.8|442
1638190200000|2021-11-29 12:50:00|12736.5|12735.2|12737.4|12736.1|12740.4|12739.1|12735.6|12734.3|523
1638190500000|2021-11-29 12:55:00|12737.3|12736|12738.2|12736.9|12738.8|12737.5|12735.5|12734.2|536
1638190800000|2021-11-29 13:00:00|12738|12736.7|12737.7|12736.4|12739.5|12738.2|12735.5|12734.2|625
1638191100000|2021-11-29 13:05:00|12737.8|12736.5|12734.5|12733.2|12738.4|12737.1|12732.3|12731|702
1638191400000|2021-11-29 13:10:00|12734.4|12733.1|12737|12735.7|12739.7|12738.4|12733.1|12731.8|606
1638191700000|2021-11-29 13:15:00|12737.1|12735.8|12735.2|12733.9|12743.4|12742.1|12734.4|12733.1|604
1638192000000|2021-11-29 13:20:00|12734.9|12733.6|12744.4|12743.1|12744.5|12743.2|12734.2|12732.9|647
1638192300000|2021-11-29 13:25:00|12744.5|12743.2|12739.5|12737.4|12744.8|12743.5|12736.7|12735.4|595
1638192600000|2021-11-29 13:30:00|12739.6|12737.5|12743.1|12741.8|12743.4|12742.1|12737.1|12735.8|514
1638192900000|2021-11-29 13:35:00|12743.2|12741.9|12737.4|12736.1|12745.1|12743.8|12736.8|12735.5|651
1638193200000|2021-11-29 13:40:00|12737.5|12736.2|12737.7|12736.4|12741.1|12739.8|12735|12733.7|756
1638193500000|2021-11-29 13:45:00|12737.6|12736.3|12735.1|12733.8|12739.4|12738.1|12730|12728.7|747
1638193800000|2021-11-29 13:50:00|12734.9|12733.6|12734.2|12732.9|12735.1|12733.8|12729.8|12728.5|726
1638194100000|2021-11-29 13:55:00|12734.1|12732.8|12737.1|12735.8|12737.2|12735.9|12729.6|12728.3|698
1638194400000|2021-11-29 14:00:00|12737|12735.7|12735|12733.7|12737.5|12736.2|12730.3|12729|721
1638194700000|2021-11-29 14:05:00|12735.1|12733.8|12734.7|12733.4|12735.2|12733.9|12731.9|12730.6|614
1638195000000|2021-11-29 14:10:00|12734.8|12733.5|12740.6|12739.3|12741.1|12739.8|12733.6|12732.3|636
1638195300000|2021-11-29 14:15:00|12740.5|12739.2|12746.8|12745.5|12746.8|12745.5|12738.9|12737.6|515
1638195600000|2021-11-29 14:20:00|12746.7|12745.4|12747.1|12745.8|12748.1|12746.8|12744.4|12743.1|601
1638195900000|2021-11-29 14:25:00|12746.9|12745.6|12747.6|12746.3|12749.2|12747.9|12744.5|12743.2|642
1638196200000|2021-11-29 14:30:00|12747.7|12746.4|12752.9|12751.6|12758.2|12756.9|12746|12744.4|1055
1638196500000|2021-11-29 14:35:00|12752.3|12751|12757.3|12756|12760.1|12758.8|12751.2|12749.9|987
1638196800000|2021-11-29 14:40:00|12757.2|12755.9|12757.3|12756|12760.2|12758.9|12752.9|12751.6|970
1638197100000|2021-11-29 14:45:00|12757.2|12755.9|12761.1|12759.8|12761.5|12760.2|12756.4|12755.1|803
1638197400000|2021-11-29 14:50:00|12761.7|12760.4|12758.6|12757.3|12762.6|12761.3|12758|12756.7|894
1638197700000|2021-11-29 14:55:00|12758.3|12757|12765.9|12763.8|12766|12763.9|12758.1|12756.8|852
1638198000000|2021-11-29 15:00:00|12765.8|12763.7|12766.3|12765|12767.1|12765.8|12761.1|12759.8|985
1638198300000|2021-11-29 15:05:00|12766.7|12765.4|12766.2|12764.9|12772.6|12771.3|12765.3|12764|850
1638198600000|2021-11-29 15:10:00|12766.1|12764.8|12773.9|12772.6|12773.9|12772.6|12766.1|12764.8|840
1638198900000|2021-11-29 15:15:00|12773.8|12772.5|12768.3|12767|12776|12774.7|12767|12765.7|803
1638199200000|2021-11-29 15:20:00|12768.2|12766.9|12767.5|12766.2|12770.2|12768.9|12766.6|12765.3|749
1638199500000|2021-11-29 15:25:00|12767.6|12766.3|12774.1|12772.8|12776.1|12774.8|12766.5|12765.2|791
1638199800000|2021-11-29 15:30:00|12774|12772.7|12775.7|12774.4|12780.3|12779|12773.9|12772.6|867
1638200100000|2021-11-29 15:35:00|12775.6|12774.3|12776.2|12774.9|12780.5|12779.2|12773.9|12772.6|815
1638200400000|2021-11-29 15:40:00|12776.1|12774.8|12773.9|12772.6|12777.4|12776.1|12772.4|12771.1|762
1638200700000|2021-11-29 15:45:00|12774.1|12772.8|12780.5|12779.2|12782.2|12780.9|12770|12768.7|818
1638201000000|2021-11-29 15:50:00|12780.6|12779.3|12787.5|12786.2|12787.9|12786.6|12780.6|12779.3|923
1638201300000|2021-11-29 15:55:00|12787.6|12786.3|12793.1|12791.8|12794.1|12792.8|12786.8|12785.5|963
1638201600000|2021-11-29 16:00:00|12793|12791.7|12791.4|12790.1|12793.9|12792.6|12789.9|12788.6|722
1638201900000|2021-11-29 16:05:00|12791.5|12790.2|12786.7|12785.4|12791.5|12790.2|12784.4|12783.1|719
1638202200000|2021-11-29 16:10:00|12786.6|12785.3|12782.6|12781.3|12786.8|12785.5|12781.3|12780|682
1638202500000|2021-11-29 16:15:00|12782.5|12781.2|12784.6|12783.3|12785|12783.7|12781.4|12780.1|579
1638202800000|2021-11-29 16:20:00|12784.4|12783.1|12783.6|12782.3|12785.4|12784.1|12782|12780.7|552
1638203100000|2021-11-29 16:25:00|12783.7|12782.4|12791.7|12790.4|12792|12790.7|12783.7|12782.4|755
1638203400000|2021-11-29 16:30:00|12791.6|12790.3|12791|12789.7|12792.1|12790.8|12787|12785.7|709
1638203700000|2021-11-29 16:35:00|12791.1|12789.8|12790.8|12789.5|12791.7|12790.4|12787.7|12786.4|606
1638204000000|2021-11-29 16:40:00|12790.9|12789.6|12787.1|12785.8|12791|12789.7|12786.3|12785|505
1638204300000|2021-11-29 16:45:00|12786.6|12785.3|12789|12787.7|12789.8|12788.5|12786.4|12785.1|594
1638204600000|2021-11-29 16:50:00|12789.1|12787.8|12789.6|12788.3|12789.9|12788.6|12786.9|12785.6|547
1638204900000|2021-11-29 16:55:00|12789.8|12788.5|12792.5|12791.2|12792.7|12791.4|12789|12787.7|581
1638205200000|2021-11-29 17:00:00|12792.6|12791.3|12789.8|12788.5|12793.2|12791.9|12789.7|12788.4|479
1638205500000|2021-11-29 17:05:00|12790.4|12789.1|12791.6|12790.3|12791.8|12790.5|12788.8|12787.5|419
1638205800000|2021-11-29 17:10:00|12791.7|12790.4|12789.8|12788.5|12791.8|12790.5|12788.4|12787.1|464
1638206100000|2021-11-29 17:15:00|12789.6|12788.3|12789|12787.7|12791.8|12790.5|12788.1|12786.8|411
1638206400000|2021-11-29 17:20:00|12789.2|12787.9|12785.1|12783.8|12789.7|12788.4|12784.2|12782.9|519
1638206700000|2021-11-29 17:25:00|12785|12783.7|12783.6|12782.3|12789.1|12787.8|12783|12781.7|481
1638207000000|2021-11-29 17:30:00|12783.5|12782.2|12784.9|12783.6|12786.5|12785.2|12782.4|12781.1|497
1638207300000|2021-11-29 17:35:00|12785|12783.7|12783.9|12782.6|12786.8|12785.5|12783.7|12782.4|341
1638207600000|2021-11-29 17:40:00|12783.6|12782.3|12785.7|12784.4|12786.6|12785.3|12783.2|12781.9|359
1638207900000|2021-11-29 17:45:00|12785.8|12784.5|12782.6|12781.3|12785.9|12784.6|12779.9|12778.6|413
1638208200000|2021-11-29 17:50:00|12782.5|12781.2|12780.3|12779|12783.1|12781.8|12778.4|12777.1|479
1638208500000|2021-11-29 17:55:00|12780.2|12778.9|12774.2|12772.9|12780.2|12778.9|12774|12772.7|420
1638208800000|2021-11-29 18:00:00|12774.3|12773|12770.2|12768.9|12775.1|12773.8|12770.1|12768.8|517
1638209100000|2021-11-29 18:05:00|12770.4|12769.1|12767.9|12766.6|12770.7|12769.4|12767.3|12766|260
1638209400000|2021-11-29 18:10:00|12768|12766.7|12769.4|12768.1|12769.5|12768.2|12764|12762.7|351
1638209700000|2021-11-29 18:15:00|12769.1|12767.8|12769.2|12767.9|12771.6|12770.3|12768|12766.7|373
1638210000000|2021-11-29 18:20:00|12769.1|12767.8|12766.8|12765.5|12771.4|12770.1|12766.3|12765|405
1638210300000|2021-11-29 18:25:00|12766.7|12765.4|12768.4|12767.1|12769.1|12767.8|12766.4|12765.1|409
1638210600000|2021-11-29 18:30:00|12768.2|12766.9|12763|12761.7|12768.2|12766.9|12761.5|12760.2|457
1638210900000|2021-11-29 18:35:00|12762.9|12761.6|12769.2|12767.9|12769.8|12768.5|12762.7|12761.4|372
1638211200000|2021-11-29 18:40:00|12769.1|12767.8|12762.7|12761.4|12769.2|12767.9|12761.7|12760.4|509
1638211500000|2021-11-29 18:45:00|12762.8|12761.5|12763|12761.7|12763|12761.7|12761|12759.7|295
1638211800000|2021-11-29 18:50:00|12762.9|12761.6|12760.6|12759.3|12763.5|12762.2|12760.1|12758.8|292
1638212100000|2021-11-29 18:55:00|12760.7|12759.4|12761.3|12760|12763.8|12762.5|12759.3|12758|390
1638212400000|2021-11-29 19:00:00|12761.4|12760.1|12766.5|12765.2|12766.9|12765.6|12761.3|12760|340
1638212700000|2021-11-29 19:05:00|12766.6|12765.3|12766.7|12765.4|12767.1|12765.8|12763.5|12762.2|354
1638213000000|2021-11-29 19:10:00|12766.6|12765.3|12764.2|12762.9|12767.7|12766.4|12763.4|12762.1|300
1638213300000|2021-11-29 19:15:00|12764.3|12763|12765|12763.7|12765.2|12763.9|12763.3|12762|274
1638213600000|2021-11-29 19:20:00|12765.1|12763.8|12766.1|12764.8|12766.6|12765.3|12763.3|12762|230
1638213900000|2021-11-29 19:25:00|12766|12764.7|12767.7|12766.4|12768.2|12766.9|12765.4|12764.1|382
1638214200000|2021-11-29 19:30:00|12768.2|12766.9|12769.3|12768|12773.4|12772.1|12768.2|12766.9|465
1638214500000|2021-11-29 19:35:00|12769.2|12767.9|12770.8|12769.5|12772.3|12771|12769.1|12767.8|306
1638214800000|2021-11-29 19:40:00|12770.7|12769.4|12769.3|12768|12770.9|12769.6|12768.5|12767.2|461
1638215100000|2021-11-29 19:45:00|12769.2|12767.9|12770.1|12768.8|12772.3|12771|12768.6|12767.3|389
1638215400000|2021-11-29 19:50:00|12770.3|12769|12768.3|12767|12770.6|12769.3|12766.2|12764.9|452
1638215700000|2021-11-29 19:55:00|12767.9|12766.6|12770.9|12769.6|12771.5|12770.2|12766|12764.7|418
1638216000000|2021-11-29 20:00:00|12770.8|12769.5|12768.3|12767|12771|12769.7|12767.9|12766.6|349
1638216300000|2021-11-29 20:05:00|12768.5|12767.2|12763.6|12762.3|12768.6|12767.3|12762.8|12761.5|494
1638216600000|2021-11-29 20:10:00|12763.5|12762.2|12757.9|12756.6|12763.7|12762.4|12757.9|12756.6|474
1638216900000|2021-11-29 20:15:00|12758|12756.7|12758.9|12757.6|12760.4|12759.1|12756.5|12755.2|432
1638217200000|2021-11-29 20:20:00|12759|12757.7|12762.6|12761.3|12762.7|12761.4|12758.7|12757.4|250
1638217500000|2021-11-29 20:25:00|12762.5|12761.2|12758.8|12757.5|12762.7|12761.4|12758|12756.7|467
1638217800000|2021-11-29 20:30:00|12759.3|12758|12757.8|12756.5|12759.4|12758.1|12757.1|12755.8|353
1638218100000|2021-11-29 20:35:00|12757.6|12756.3|12755.6|12754.3|12759.4|12758.1|12755.2|12753.9|352
1638218400000|2021-11-29 20:40:00|12755.7|12754.4|12756.6|12755.3|12759|12757.7|12755.5|12754.2|373
1638218700000|2021-11-29 20:45:00|12756.7|12755.4|12758.2|12756.9|12760|12758.7|12756.6|12755.3|293
1638219000000|2021-11-29 20:50:00|12758.3|12757|12758.4|12757.1|12760.5|12759.2|12757.9|12756.6|475
1638219300000|2021-11-29 20:55:00|12758.3|12757|12754.4|12753.1|12758.4|12757.1|12753.4|12752.1|359
1638219600000|2021-11-29 21:00:00|12754.2|12752.9|12755.5|12754.2|12755.6|12754.3|12754|12752.7|308
1638219900000|2021-11-29 21:05:00|12755.1|12753.8|12753.8|12752.5|12755.8|12754.4|12753|12751.7|204
1638220200000|2021-11-29 21:10:00|12753.7|12752.4|12754.1|12752.8|12756|12754.7|12753.6|12752.3|161
1638220500000|2021-11-29 21:15:00|12754.2|12752.9|12754.7|12752.6|12755.8|12754.2|12753.8|12752.4|204
1638220800000|2021-11-29 21:20:00|12754.3|12753|12752|12750.7|12754.3|12753|12751.2|12749.9|175
1638221100000|2021-11-29 21:25:00|12751.9|12750.6|12750.4|12749.1|12752.2|12750.9|12750.1|12748.8|210
1638221400000|2021-11-29 21:30:00|12750.6|12749.3|12743.2|12741.9|12750.9|12749.6|12743|12741.6|271
1638221700000|2021-11-29 21:35:00|12743.1|12741.8|12743.2|12741.9|12745.3|12743.6|12742.9|12741.6|204
1638222000000|2021-11-29 21:40:00|12743.4|12742.1|12742.3|12741|12743.4|12742.1|12741.4|12739.6|206
1638222300000|2021-11-29 21:45:00|12742.2|12740.9|12742.3|12740.2|12743.4|12741.3|12741.8|12740|262
1638222600000|2021-11-29 21:50:00|12742.4|12740.3|12738.9|12736.8|12742.8|12740.7|12738.2|12736.1|273
1638222900000|2021-11-29 21:55:00|12739.1|12737|12744.2|12737.8|12744.2|12737.9|12738|12733.8|301
1638223200000|2021-11-29 22:00:00|12741.6|12736.2|12747.9|12740.9|12750.8|12743.8|12741.6|12736.2|87
1638223500000|2021-11-29 22:05:00|12748.6|12741.6|12745.4|12738.4|12756|12749|12743.5|12736.5|296
1638223800000|2021-11-29 22:10:00|12745.5|12738.5|12746.9|12739.9|12748.8|12741.8|12744.7|12737.7|281
1638224100000|2021-11-29 22:15:00|12746.8|12739.8|12747.3|12740.3|12748.6|12741.6|12744.8|12737.8|238
1638224400000|2021-11-29 22:20:00|12747.4|12740.4|12746.4|12739.4|12749.3|12742.3|12744.3|12737.3|169
1638224700000|2021-11-29 22:25:00|12746.5|12739.5|12747.2|12740.2|12749.2|12742.2|12744.4|12737.4|203
1638225000000|2021-11-29 22:30:00|12747|12740|12742.3|12735.3|12748.3|12741.3|12741.8|12734.8|349
1638225300000|2021-11-29 22:35:00|12742.5|12735.5|12743.3|12736.3|12744.2|12738|12741.8|12735|263
1638225600000|2021-11-29 22:40:00|12743.2|12736.2|12747.3|12740.3|12747.6|12740.6|12742.5|12735.5|257
1638225900000|2021-11-29 22:45:00|12747.5|12740.5|12747.4|12740.4|12749.3|12742.3|12742.5|12736.4|434
1638226200000|2021-11-29 22:50:00|12747.3|12740.3|12748.3|12741.3|12749.9|12743.8|12743.8|12736.8|390
1638226500000|2021-11-29 22:55:00|12748.5|12741.5|12750.6|12743.6|12751.3|12744.3|12744.4|12737.4|520
1638226800000|2021-11-29 23:00:00|12750.3|12743.3|12742.5|12739.9|12750.3|12743.3|12741.9|12734.9|744
1638227100000|2021-11-29 23:05:00|12742.6|12740.4|12743.7|12741.6|12744.5|12742.4|12742.1|12739.3|247
1638227400000|2021-11-29 23:10:00|12743.8|12741.7|12740.7|12738.6|12743.8|12741.7|12739.8|12737.7|277
1638227700000|2021-11-29 23:15:00|12740.8|12738.7|12739.8|12737.7|12740.9|12738.8|12738.7|12736.6|209
1638228000000|2021-11-29 23:20:00|12739.9|12737.8|12737.9|12736.6|12739.9|12737.8|12737.3|12735.6|223
1638228300000|2021-11-29 23:25:00|12738|12736.7|12737.3|12735.2|12738.3|12736.8|12735.9|12734.2|168
1638228600000|2021-11-29 23:30:00|12736.9|12735.6|12733.4|12732.1|12737.9|12736|12732.9|12731.2|261
1638228900000|2021-11-29 23:35:00|12733.3|12732|12733.1|12731|12733.8|12732.5|12731.1|12729.8|217
1638229200000|2021-11-29 23:40:00|12732.7|12731.4|12735.3|12734|12735.5|12734.2|12732.6|12730.8|210
1638229500000|2021-11-29 23:45:00|12735.4|12734.1|12734|12732.7|12736.8|12734.9|12734|12732.3|190
1638229800000|2021-11-29 23:50:00|12733.5|12732.2|12735.9|12733.8|12736.8|12735.1|12733.4|12731.9|234
1638230100000|2021-11-29 23:55:00|12735.6|12733.5|12739.1|12737.8|12739.3|12738|12734.9|12733.2|261
1638230400000|2021-11-30 00:00:00|12739|12737.7|12742.1|12740.8|12744.1|12742.8|12737.8|12736.5|434
1638230700000|2021-11-30 00:05:00|12742|12740.7|12746.4|12745.1|12746.4|12745.1|12742|12740.7|205
1638231000000|2021-11-30 00:10:00|12746.5|12745.2|12745.2|12743.9|12747.4|12746.1|12745.1|12743.8|230
1638231300000|2021-11-30 00:15:00|12745.1|12743.8|12744.4|12743.1|12746.6|12745.1|12743|12741.7|287
1638231600000|2021-11-30 00:20:00|12744.3|12743|12743.5|12742.2|12744.5|12743.2|12743|12741.7|220
1638231900000|2021-11-30 00:25:00|12743.4|12742.1|12744|12742.7|12744.3|12743|12742.9|12741.4|241
1638232200000|2021-11-30 00:30:00|12743.9|12742.6|12743.4|12742.1|12746.7|12744.9|12742.8|12741.5|246
1638232500000|2021-11-30 00:35:00|12743.3|12742|12743.4|12742.1|12744.5|12743.2|12741.8|12740.5|195
1638232800000|2021-11-30 00:40:00|12743.3|12742|12744.5|12743.2|12745.2|12743.9|12743.3|12741.9|134
1638233100000|2021-11-30 00:45:00|12744.8|12743.5|12742.9|12741.6|12745|12743.7|12742.1|12740.4|186
1638233400000|2021-11-30 00:50:00|12742.8|12741.5|12745.4|12744.1|12746.8|12745.5|12742.4|12740.7|431
1638233700000|2021-11-30 00:55:00|12745.7|12743.6|12744.7|12742.6|12746.7|12745.4|12744|12742.5|303
1638234000000|2021-11-30 01:00:00|12744.3|12743|12743.6|12742.3|12745|12743.7|12741.6|12740.3|444
1638234300000|2021-11-30 01:05:00|12743.5|12742.2|12743.1|12741.8|12744.7|12743.4|12742.5|12741.2|265
1638234600000|2021-11-30 01:10:00|12743|12741.7|12743.2|12741.9|12744|12742.7|12741.8|12740.5|179
1638234900000|2021-11-30 01:15:00|12743.4|12742.1|12744.2|12742.9|12744.3|12743|12742.8|12741.4|282
1638235200000|2021-11-30 01:20:00|12744.1|12742.8|12743.8|12741.7|12747.6|12745.9|12743.1|12741.5|293
1638235500000|2021-11-30 01:25:00|12743.7|12741.6|12741.9|12740.6|12743.7|12741.9|12741|12739.7|220
1638235800000|2021-11-30 01:30:00|12741.8|12740.5|12742.4|12741.1|12743.6|12742.3|12741.3|12740|337
1638236100000|2021-11-30 01:35:00|12742.5|12741.2|12743.1|12741.8|12744.1|12742.8|12741.8|12740.5|234
1638236400000|2021-11-30 01:40:00|12743|12741.7|12741.5|12740.2|12743.5|12741.8|12741.1|12739.8|278
1638236700000|2021-11-30 01:45:00|12741.4|12740.1|12740.1|12738.8|12742.7|12741.4|12740|12738.7|221
1638237000000|2021-11-30 01:50:00|12740|12738.7|12734.3|12733|12740.7|12739.4|12733.6|12732.3|315
1638237300000|2021-11-30 01:55:00|12734.4|12733.1|12739.2|12737.1|12739.2|12737.6|12733.7|12732.4|279
1638237600000|2021-11-30 02:00:00|12739.1|12737|12737.2|12735.9|12739.6|12738.3|12736.1|12734.6|295
1638237900000|2021-11-30 02:05:00|12737.1|12735.8|12738.3|12737|12738.7|12737.4|12734.6|12733.3|304
1638238200000|2021-11-30 02:10:00|12738.4|12737.1|12737.1|12735.8|12739.8|12738.2|12736.7|12735.1|366
1638238500000|2021-11-30 02:15:00|12737|12735.7|12735.9|12734.6|12737.3|12736|12734.8|12733.5|251
1638238800000|2021-11-30 02:20:00|12736|12734.7|12736.8|12735.5|12737.7|12736.4|12735|12733.7|277
1638239100000|2021-11-30 02:25:00|12736.7|12735.4|12737.5|12736.2|12740.1|12738.8|12735.9|12734.6|327
1638239400000|2021-11-30 02:30:00|12737.7|12736.4|12738.8|12737.5|12739.5|12738.2|12737|12735.7|288
1638239700000|2021-11-30 02:35:00|12738.7|12737.4|12739.2|12737.9|12739.7|12738.4|12737.7|12736.4|225
1638240000000|2021-11-30 02:40:00|12739.3|12738|12738.2|12736.9|12740.4|12739.1|12738|12736.7|229
1638240300000|2021-11-30 02:45:00|12738.3|12737|12738.4|12737.1|12739.5|12738.2|12738|12736.7|222
1638240600000|2021-11-30 02:50:00|12738.3|12737|12737.7|12736.4|12738.8|12737.5|12737.4|12736.1|164
1638240900000|2021-11-30 02:55:00|12737.9|12736.6|12735.1|12733.8|12737.9|12736.6|12735|12733.7|249
1638241200000|2021-11-30 03:00:00|12735|12733.7|12734.4|12733.1|12736.2|12734.9|12733.1|12731.8|241
1638241500000|2021-11-30 03:05:00|12734.3|12733|12736.6|12735.3|12737|12735.7|12734.3|12733|246
1638241800000|2021-11-30 03:10:00|12736.5|12735.2|12736.5|12735.2|12736.9|12735.6|12735.1|12733.8|201
1638242100000|2021-11-30 03:15:00|12736.4|12735.1|12735.3|12734|12737.5|12736.2|12735.3|12734|212
1638242400000|2021-11-30 03:20:00|12735.2|12733.9|12736.3|12734.2|12736.9|12735.4|12735.1|12733.8|262
1638242700000|2021-11-30 03:25:00|12735.9|12734.6|12737.3|12736|12738.4|12737.1|12734.9|12733.6|239
1638243000000|2021-11-30 03:30:00|12737.2|12735.9|12735.1|12733.8|12737.8|12735.9|12734.5|12733.2|284
1638243300000|2021-11-30 03:35:00|12735.2|12733.9|12735|12733.7|12735.9|12734.6|12733.1|12731.8|188
1638243600000|2021-11-30 03:40:00|12734.9|12733.6|12736.1|12734.8|12736.2|12734.9|12734.8|12733.5|224
1638243900000|2021-11-30 03:45:00|12736|12734.7|12736.1|12734.8|12737|12735.7|12735.6|12734.2|166
1638244200000|2021-11-30 03:50:00|12736|12734.7|12735.5|12734.2|12736.8|12735.2|12734.6|12733.3|240
1638244500000|2021-11-30 03:55:00|12735.6|12734.3|12737.4|12736.1|12738.2|12736.6|12735.5|12734.2|196
1638244800000|2021-11-30 04:00:00|12737.3|12736|12737.6|12736.3|12739.4|12738.1|12737|12735.5|277
1638245100000|2021-11-30 04:05:00|12737.7|12736.4|12737.7|12736.4|12738.9|12737.6|12737.5|12736.2|179
1638245400000|2021-11-30 04:10:00|12737.5|12736.2|12739.2|12737.9|12739.3|12738|12737.4|12736.1|181
1638245700000|2021-11-30 04:15:00|12739.3|12738|12739.2|12737.9|12741.8|12740.1|12739.2|12737.5|175
1638246000000|2021-11-30 04:20:00|12739.1|12737.8|12740.7|12739.4|12740.8|12739.5|12738.7|12737.4|110
1638246300000|2021-11-30 04:25:00|12740.1|12738.8|12741.7|12740.4|12742.4|12741.1|12740|12738.7|189
1638246600000|2021-11-30 04:30:00|12741.6|12740.3|12740|12738.7|12741.8|12740.5|12739.9|12738.6|199
1638246900000|2021-11-30 04:35:00|12739.9|12738.6|12742.8|12741.5|12743.1|12741.5|12739.7|12738.4|199
1638247200000|2021-11-30 04:40:00|12742.7|12741.4|12743.7|12742.4|12744.4|12743.1|12742.6|12741.3|192
1638247500000|2021-11-30 04:45:00|12743.6|12742.3|12745.8|12744.5|12746|12744.7|12743.6|12742.3|138
1638247800000|2021-11-30 04:50:00|12745.7|12744.4|12745.1|12743.8|12746.3|12745|12744.8|12743.3|212
1638248100000|2021-11-30 04:55:00|12745.2|12743.9|12744.9|12743.6|12746.1|12744.4|12744.5|12743.2|185
1638248400000|2021-11-30 05:00:00|12744.8|12743.5|12747.5|12746.2|12747.6|12746.3|12744.1|12742.8|256
1638248700000|2021-11-30 05:05:00|12747.6|12746.3|12760.1|12758|12760.1|12758.3|12747.5|12746.2|648
1638249000000|2021-11-30 05:10:00|12759.9|12757.8|12768.5|12766.4|12769.2|12767.4|12757.8|12756.3|861
1638249300000|2021-11-30 05:15:00|12768.6|12766.5|12780.7|12778.6|12783.6|12781.5|12767.5|12765.8|908
1638249600000|2021-11-30 05:20:00|12780.6|12778.5|12787.8|12785.7|12788.7|12786.6|12779.4|12777.3|1311
1638249900000|2021-11-30 05:25:00|12788|12785.9|12780.6|12778.5|12789.6|12788|12776.7|12774.6|1097
1638250200000|2021-11-30 05:30:00|12780.5|12778.4|12780.4|12779.1|12785.5|12783.6|12779.4|12777.6|992
1638250500000|2021-11-30 05:35:00|12779.7|12778.4|12783.4|12781.3|12786.4|12784.9|12779.6|12778.1|887
1638250800000|2021-11-30 05:40:00|12783.3|12781.2|12789.4|12788.1|12789.5|12788.2|12782.1|12780.3|723
1638251100000|2021-11-30 05:45:00|12789.5|12788.2|12792.3|12791|12793.7|12792.3|12789.4|12788|872
1638251400000|2021-11-30 05:50:00|12792.4|12791.1|12792|12790.7|12793.1|12791.8|12789.8|12788.5|568
1638251700000|2021-11-30 05:55:00|12791.9|12790.6|12793.2|12791.9|12793.4|12792.1|12790.3|12789|587
1638252000000|2021-11-30 06:00:00|12793.3|12792|12800.5|12799.2|12800.8|12799.4|12791.3|12790|846
1638252300000|2021-11-30 06:05:00|12800.3|12799|12801.8|12800.5|12803.8|12802.5|12799.5|12798|801
1638252600000|2021-11-30 06:10:00|12801.9|12800.6|12798.8|12797.5|12802.6|12800.9|12796.9|12795.6|867
1638252900000|2021-11-30 06:15:00|12798.9|12797.6|12793.5|12792.2|12800.3|12798.6|12792.5|12790.9|677
1638253200000|2021-11-30 06:20:00|12793.6|12792.3|12790.4|12789.1|12794.1|12792.6|12788.9|12787.6|737
1638253500000|2021-11-30 06:25:00|12790.5|12789.2|12786.9|12785.6|12793.8|12792.5|12786.1|12784.8|580
1638253800000|2021-11-30 06:30:00|12787.2|12785.9|12788.3|12787|12790|12788.7|12784.7|12783|638
1638254100000|2021-11-30 06:35:00|12788.4|12787.1|12796|12794.7|12796.2|12794.8|12788|12786.7|743
1638254400000|2021-11-30 06:40:00|12795.9|12794.6|12789|12787.7|12798.7|12796.8|12788.4|12787.1|798
1638254700000|2021-11-30 06:45:00|12788.9|12787.6|12787.1|12785.8|12792.3|12791|12787|12785.7|626
1638255000000|2021-11-30 06:50:00|12787.2|12785.9|12786.3|12785|12789|12787.7|12785.2|12783.9|789
1638255300000|2021-11-30 06:55:00|12786.4|12785.1|12791.7|12789.6|12791.8|12790.3|12786.4|12784.9|613
1638255600000|2021-11-30 07:00:00|12791.4|12790.1|12797.9|12796.6|12799.2|12797.9|12791.4|12790|987
1638255900000|2021-11-30 07:05:00|12797.7|12796.4|12788|12786.7|12797.7|12796.4|12784.2|12782.7|1016
1638256200000|2021-11-30 07:10:00|12787.9|12786.6|12794.6|12793.3|12798.7|12797.4|12787|12785.7|851
1638256500000|2021-11-30 07:15:00|12794.4|12793.1|12789.3|12788|12794.4|12793.1|12789.2|12787.3|974
1638256800000|2021-11-30 07:20:00|12789.5|12788.2|12787.7|12786.4|12792.6|12791.2|12783|12781.1|1071
1638257100000|2021-11-30 07:25:00|12788|12786.7|12795.1|12793.8|12795.2|12793.9|12786.7|12785.4|947
1638257400000|2021-11-30 07:30:00|12795.5|12794.2|12797.4|12796.1|12797.6|12796.3|12792.2|12790.7|953
1638257700000|2021-11-30 07:35:00|12797.8|12796.5|12799.6|12798.3|12801|12799.7|12794.6|12793.3|718
1638258000000|2021-11-30 07:40:00|12799.5|12798.2|12800.9|12799.6|12802.2|12800.9|12796.7|12795.4|666
1638258300000|2021-11-30 07:45:00|12800.8|12799.5|12798.5|12797.2|12802.2|12800.9|12797.1|12795.8|840
1638258600000|2021-11-30 07:50:00|12798.4|12797.1|12797.9|12796.6|12799.1|12797.8|12795.9|12794.6|684
1638258900000|2021-11-30 07:55:00|12797.7|12796.4|12792.3|12791|12798.2|12796.9|12790.8|12789.5|618
1638259200000|2021-11-30 08:00:00|12792|12790.7|12790.4|12789.1|12795.7|12794.4|12790.2|12788.9|907
1638259500000|2021-11-30 08:05:00|12790.5|12789.2|12788.2|12786.9|12793|12791.7|12788|12786.7|738
1638259800000|2021-11-30 08:10:00|12788.1|12786.8|12792.9|12791.6|12793.9|12792.6|12786.9|12785.2|889
1638260100000|2021-11-30 08:15:00|12793|12791.7|12794.6|12793.3|12798.6|12796.9|12792|12790.7|913
1638260400000|2021-11-30 08:20:00|12794.8|12793.5|12792.3|12791|12795.5|12794.2|12791|12789.7|744
1638260700000|2021-11-30 08:25:00|12792.2|12790.9|12784.1|12782.8|12794.2|12792.9|12783.1|12781.8|675
1638261000000|2021-11-30 08:30:00|12784.7|12783.4|12790.6|12789.3|12791.4|12790.1|12784.1|12782.8|757
1638261300000|2021-11-30 08:35:00|12790.5|12789.2|12797.1|12795.8|12799.7|12798.4|12789.8|12788.3|828
1638261600000|2021-11-30 08:40:00|12797|12795.7|12794.7|12793.4|12802.2|12800.9|12791.3|12790|929
1638261900000|2021-11-30 08:45:00|12795.3|12794|12798.8|12797.5|12799.3|12798|12795.3|12793.9|823
1638262200000|2021-11-30 08:50:00|12799.1|12797.8|12799.9|12798.6|12804.7|12803.4|12798|12796.7|700
1638262500000|2021-11-30 08:55:00|12800.3|12799|12803|12801.7|12803.1|12801.8|12795.6|12794.3|624
1638262800000|2021-11-30 09:00:00|12803.4|12802.1|12808.4|12807.1|12809.7|12808.3|12803.4|12802.1|799
1638263100000|2021-11-30 09:05:00|12808.3|12807|12811.8|12810.5|12812.9|12811.6|12808.2|12806.9|673
1638263400000|2021-11-30 09:10:00|12811.5|12810.2|12807|12805.7|12813.2|12811.9|12806|12804.7|825
1638263700000|2021-11-30 09:15:00|12807.2|12805.9|12800.4|12799.1|12807.2|12805.9|12799.2|12797.9|752
1638264000000|2021-11-30 09:20:00|12800.3|12799|12802.8|12801.5|12806.3|12805|12799.2|12797.9|774
1638264300000|2021-11-30 09:25:00|12802.7|12801.4|12803.2|12801.9|12805.4|12804.1|12797|12795.6|848
1638264600000|2021-11-30 09:30:00|12803.1|12801.8|12798.1|12796.8|12804.2|12802.9|12797.8|12796.5|798
1638264900000|2021-11-30 09:35:00|12798|12796.7|12797|12795.7|12800.1|12798.8|12794.8|12793.5|741
1638265200000|2021-11-30 09:40:00|12796.9|12795.6|12789.7|12788.4|12800.1|12798.8|12787.7|12786.3|749
1638265500000|2021-11-30 09:45:00|12789.8|12788.5|12792.3|12791|12794|12792.7|12788.7|12787.4|745
1638265800000|2021-11-30 09:50:00|12792.2|12790.9|12794.6|12793.3|12795.2|12793.9|12787.4|12786.1|662
1638266100000|2021-11-30 09:55:00|12794.5|12793.2|12788.1|12786.8|12794.9|12793.6|12787.9|12786.6|660
1638266400000|2021-11-30 10:00:00|12787.6|12786.3|12787.2|12785.9|12789|12787.7|12784.1|12782.8|633
1638266700000|2021-11-30 10:05:00|12787.4|12786.1|12790.9|12789.6|12791.8|12790.5|12786.3|12785|599
1638267000000|2021-11-30 10:10:00|12790.8|12789.5|12789.3|12788|12791.2|12789.9|12787.5|12786.2|532
1638267300000|2021-11-30 10:15:00|12789.4|12788.1|12796.3|12795|12796.4|12795.1|12789|12787.7|482
1638267600000|2021-11-30 10:20:00|12795.6|12794.3|12794.6|12793.3|12796.7|12795.4|12793|12791.7|595
1638267900000|2021-11-30 10:25:00|12795.1|12793.8|12785.5|12784.2|12795.1|12793.8|12785.3|12784|543
1638268200000|2021-11-30 10:30:00|12785.4|12784.1|12781.5|12780.2|12786|12784.7|12781.3|12779.7|705
1638268500000|2021-11-30 10:35:00|12781.4|12780.1|12782.5|12781.2|12786.1|12784.5|12781.3|12779.8|574
1638268800000|2021-11-30 10:40:00|12782.4|12781.1|12781.8|12780.5|12783.1|12781.8|12779.1|12777.6|510
1638269100000|2021-11-30 10:45:00|12781.7|12780.4|12782.8|12781.5|12788.4|12787.1|12781.7|12780.4|745
1638269400000|2021-11-30 10:50:00|12782.7|12781.4|12787|12785.7|12789.8|12788.4|12782.5|12781.2|768
1638269700000|2021-11-30 10:55:00|12786.9|12785.6|12783.2|12781.9|12787.2|12785.9|12781.3|12780|688
1638270000000|2021-11-30 11:00:00|12783.1|12781.8|12785.7|12784.4|12787.9|12786.6|12780.5|12779.2|660
1638270300000|2021-11-30 11:05:00|12785.8|12784.5|12785.6|12784.3|12789|12787.7|12784.1|12782.8|620
1638270600000|2021-11-30 11:10:00|12785.7|12784.4|12782.5|12781.2|12787.4|12786.1|12779.8|12778.5|478
1638270900000|2021-11-30 11:15:00|12782.6|12781.3|12784.2|12782.9|12786.5|12785.2|12782.5|12781.2|581
1638271200000|2021-11-30 11:20:00|12784.7|12783.4|12777.4|12776.1|12784.8|12783.5|12777.2|12775.9|721
1638271500000|2021-11-30 11:25:00|12777.5|12776.2|12775.6|12773.5|12778.6|12776.8|12770.8|12769.5|764
1638271800000|2021-11-30 11:30:00|12775.2|12773.9|12774.2|12772.9|12776.8|12775.5|12773.7|12772.4|595
1638272100000|2021-11-30 11:35:00|12774.4|12773.1|12774.3|12773|12776.1|12774.8|12772.6|12771.2|500
1638272400000|2021-11-30 11:40:00|12774.1|12772.8|12771|12769.7|12774.5|12773.2|12770.5|12769.2|417
1638272700000|2021-11-30 11:45:00|12771.1|12769.8|12772.9|12771.6|12773|12771.7|12768.6|12767.3|373
1638273000000|2021-11-30 11:50:00|12772.8|12771.5|12773.8|12772.5|12774.6|12773.3|12768.6|12767.3|560
1638273300000|2021-11-30 11:55:00|12773.7|12772.4|12775.9|12774.6|12776.4|12775.1|12771.7|12770.4|699
1638273600000|2021-11-30 12:00:00|12775.7|12774.4|12771.8|12770.5|12776.1|12774.8|12770.5|12769.2|592
1638273900000|2021-11-30 12:05:00|12771.9|12770.6|12772.9|12771.6|12775.3|12774|12770.9|12769.6|463
1638274200000|2021-11-30 12:10:00|12772.8|12771.5|12773.7|12772.4|12774|12772.7|12769.3|12768|542
1638274500000|2021-11-30 12:15:00|12773.8|12772.5|12776.2|12774.9|12777.7|12776.4|12773.5|12772.2|545
1638274800000|2021-11-30 12:20:00|12776.1|12774.8|12771.9|12770.6|12776.5|12775.2|12771|12769.7|425
1638275100000|2021-11-30 12:25:00|12772|12770.7|12770.3|12769|12772.9|12771.6|12768.4|12767.1|555
1638275400000|2021-11-30 12:30:00|12770.4|12769.1|12776|12774.7|12776.8|12775.5|12769.4|12768.1|491
1638275700000|2021-11-30 12:35:00|12776.1|12774.8|12774.4|12773.1|12777.9|12776.6|12774.4|12773.1|581
1638276000000|2021-11-30 12:40:00|12774.1|12772.8|12775.2|12773.9|12776.8|12775.5|12773.4|12772.1|536
1638276300000|2021-11-30 12:45:00|12775.3|12774|12780.1|12778.8|12781.1|12779.8|12775.3|12774|581
1638276600000|2021-11-30 12:50:00|12780|12778.7|12779.8|12778.5|12785.9|12784.6|12777.9|12776.6|551
1638276900000|2021-11-30 12:55:00|12779.7|12778.4|12778.6|12777.3|12780.4|12779.1|12775|12773.3|494
1638277200000|2021-11-30 13:00:00|12778.5|12777.2|12782.4|12781.1|12783|12781.7|12776.5|12775.2|780
1638277500000|2021-11-30 13:05:00|12782.3|12781|12777.8|12776.5|12783.9|12782.6|12776.7|12775.3|668
1638277800000|2021-11-30 13:10:00|12778.1|12776.8|12777.3|12776|12781|12779.7|12773.5|12772.2|814
1638278100000|2021-11-30 13:15:00|12777.4|12776.1|12777|12775.7|12779.6|12778.3|12772.7|12771.4|734
1638278400000|2021-11-30 13:20:00|12777.3|12776|12781|12779.7|12784.5|12783.2|12775.4|12774.1|722
1638278700000|2021-11-30 13:25:00|12781.2|12779.9|12790|12783.8|12790.4|12785.9|12780.7|12779.4|626
1638279000000|2021-11-30 13:30:00|12790.4|12784.2|12778.3|12777|12791.4|12787|12772.9|12770.8|1159
1638279300000|2021-11-30 13:35:00|12778.4|12777.1|12774.5|12773.2|12781.7|12780.4|12773.3|12772|839
1638279600000|2021-11-30 13:40:00|12774.3|12773|12774.9|12773.6|12776.2|12774.9|12769.5|12768.2|554
1638279900000|2021-11-30 13:45:00|12774.7|12773.4|12768.4|12767.1|12774.9|12773.6|12768.4|12767.1|489
1638280200000|2021-11-30 13:50:00|12768.6|12767.3|12764.7|12763.4|12771.1|12769.8|12763.8|12762.5|598
1638280500000|2021-11-30 13:55:00|12764.9|12763.6|12768.6|12766.5|12769.1|12767.3|12763.1|12761.8|576
1638280800000|2021-11-30 14:00:00|12768.5|12766.4|12777.8|12776.5|12780.7|12779.4|12768.4|12766.4|677
1638281100000|2021-11-30 14:05:00|12777.4|12776.1|12772.1|12770.8|12778.9|12777.6|12770.2|12768.9|753
1638281400000|2021-11-30 14:10:00|12772|12770.7|12768.9|12767.6|12772.1|12770.8|12766.5|12765|545
1638281700000|2021-11-30 14:15:00|12768.5|12767.2|12772.1|12770.8|12774|12772.7|12768.1|12766.8|586
1638282000000|2021-11-30 14:20:00|12771.7|12770.4|12765.4|12764.1|12773.6|12772.3|12765.4|12764.1|670
1638282300000|2021-11-30 14:25:00|12765.1|12763.8|12755.4|12754.1|12765.5|12764.2|12753.7|12752.4|690
1638282600000|2021-11-30 14:30:00|12755.2|12753.9|12757.6|12756.3|12759.2|12757.9|12751.5|12750.2|1201
1638282900000|2021-11-30 14:35:00|12757.4|12756.1|12772.2|12770.9|12773.6|12772.3|12757.2|12755.9|1124
1638283200000|2021-11-30 14:40:00|12772.1|12770.8|12767|12764.9|12774|12772.4|12765.1|12763.5|982
1638283500000|2021-11-30 14:45:00|12767.6|12765.5|12774.8|12773.5|12775.2|12773.9|12762.2|12760.9|1225
1638283800000|2021-11-30 14:50:00|12774.6|12773.3|12780.1|12778.8|12783.1|12781.8|12772.8|12771.5|1212
1638284100000|2021-11-30 14:55:00|12780.2|12778.9|12773.5|12771.4|12781.9|12780.6|12767.1|12765.6|1060
1638284400000|2021-11-30 15:00:00|12773.4|12771.3|12777.3|12776|12779.4|12778.1|12770.3|12768|1111
1638284700000|2021-11-30 15:05:00|12777.1|12775.8|12759.9|12758.6|12778.9|12777.6|12759.8|12758.2|1136
1638285000000|2021-11-30 15:10:00|12759.6|12758.3|12767.9|12766.6|12769.3|12767.9|12757.5|12755.6|1027
1638285300000|2021-11-30 15:15:00|12768|12766.7|12763.3|12762|12768.2|12766.9|12758.6|12757.3|991
1638285600000|2021-11-30 15:20:00|12763.2|12761.9|12770.4|12769.1|12772.9|12771.6|12762.4|12761.1|1059
1638285900000|2021-11-30 15:25:00|12770.3|12769|12763.7|12762.4|12770.5|12769.2|12760.9|12759.6|962
1638286200000|2021-11-30 15:30:00|12763.4|12762.1|12764.8|12763.5|12766.4|12765.1|12757.4|12756.1|1193
1638286500000|2021-11-30 15:35:00|12764.7|12763.4|12788.4|12786.3|12792.3|12790.3|12764.4|12763.1|1577
1638286800000|2021-11-30 15:40:00|12788.5|12786.4|12786.2|12784.9|12792.2|12790.6|12784.6|12782.5|1431
1638287100000|2021-11-30 15:45:00|12786|12784.7|12788.4|12786.3|12792.9|12791.6|12778.3|12776.5|1547
1638287400000|2021-11-30 15:50:00|12788.2|12786.1|12798.3|12797|12801.9|12800.3|12784.3|12782.2|1879
1638287700000|2021-11-30 15:55:00|12798.9|12797.6|12823.8|12821.7|12834.7|12832.7|12798.9|12797.6|1891
1638288000000|2021-11-30 16:00:00|12824.3|12822.2|12816.3|12814.2|12838.2|12836.3|12809.6|12807.6|1814
1638288300000|2021-11-30 16:05:00|12816.1|12814.8|12809|12806.9|12821.2|12819.1|12805.9|12804.3|1747
1638288600000|2021-11-30 16:10:00|12809.3|12807.2|12792.6|12791.3|12813.8|12812.5|12790.9|12789.3|1443
1638288900000|2021-11-30 16:15:00|12792.7|12791.4|12796.4|12795.1|12801.8|12800.5|12791.1|12789.8|1378
1638289200000|2021-11-30 16:20:00|12796.8|12795.5|12801.2|12799.9|12803|12801.7|12790.6|12789.2|1347
1638289500000|2021-11-30 16:25:00|12801.4|12800.1|12801.8|12799.7|12807.7|12806.3|12799.7|12798.3|1324
1638289800000|2021-11-30 16:30:00|12801.4|12800.1|12805.1|12803.8|12808.2|12806.5|12798.5|12797.2|1271
1638290100000|2021-11-30 16:35:00|12805.5|12804.2|12811.8|12810.5|12813.4|12812.1|12803.9|12802.1|1341
1638290400000|2021-11-30 16:40:00|12812|12810.7|12827|12825.7|12827.3|12826|12812|12810.7|1092
1638290700000|2021-11-30 16:45:00|12827.3|12826|12812.6|12810.5|12831|12829.5|12810.6|12808.9|1585
1638291000000|2021-11-30 16:50:00|12812.7|12810.6|12815.7|12814.4|12821.2|12819.5|12810.1|12808.2|1319
1638291300000|2021-11-30 16:55:00|12815.6|12814.3|12811|12809.7|12817.7|12816.4|12804.9|12803.6|1137
1638291600000|2021-11-30 17:00:00|12810.9|12809.6|12814.8|12813.5|12815.1|12813.8|12806.1|12804.8|1089
1638291900000|2021-11-30 17:05:00|12814.9|12813.6|12819.9|12817.8|12827.2|12825.8|12812|12810.6|1224
1638292200000|2021-11-30 17:10:00|12819.3|12818|12820|12818.7|12820.2|12818.9|12811.8|12810.5|1186
1638292500000|2021-11-30 17:15:00|12820.2|12818.9|12818.7|12817.4|12821.7|12820.4|12813.7|12812.4|1028
1638292800000|2021-11-30 17:20:00|12818.8|12817.5|12813.8|12811.7|12819.8|12818.5|12812.9|12811.6|972
1638293100000|2021-11-30 17:25:00|12813.9|12811.8|12818|12816.7|12821.6|12820.3|12813.1|12811.8|907
1638293400000|2021-11-30 17:30:00|12818.1|12816.8|12809.7|12808.4|12820.9|12819.6|12806.1|12804.8|1021
1638293700000|2021-11-30 17:35:00|12809.4|12808.1|12814.2|12812.9|12816.1|12814.8|12806.5|12805.2|940
1638294000000|2021-11-30 17:40:00|12814.3|12813|12810.2|12808.9|12815.1|12813.8|12809.3|12808|919
1638294300000|2021-11-30 17:45:00|12810.6|12809.3|12815.1|12813.8|12815.3|12814|12809.5|12808.2|747
1638294600000|2021-11-30 17:50:00|12814.9|12813.6|12812.2|12810.9|12816.2|12814.9|12810.9|12809.6|914
1638294900000|2021-11-30 17:55:00|12811.9|12810.6|12818.5|12817.2|12822.8|12821.5|12810.9|12809.4|821
1638295200000|2021-11-30 18:00:00|12818.6|12817.3|12817.5|12816.2|12821.2|12819.9|12815.1|12813.8|1027
1638295500000|2021-11-30 18:05:00|12817.4|12816.1|12826.4|12825.1|12827.2|12825.9|12816.6|12815.3|917
1638295800000|2021-11-30 18:10:00|12826.3|12825|12827.5|12826.2|12828.6|12827.3|12823|12821.7|851
1638296100000|2021-11-30 18:15:00|12827.8|12826.5|12825.4|12824.1|12828|12826.7|12820.6|12819.3|800
1638296400000|2021-11-30 18:20:00|12825.3|12824|12824.1|12822.8|12826.2|12824.9|12817.8|12816.1|877
1638296700000|2021-11-30 18:25:00|12824.5|12823.2|12822.2|12820.9|12826.3|12825|12821.8|12820.5|729
1638297000000|2021-11-30 18:30:00|12822.1|12820.8|12819.8|12818.5|12823.8|12822.5|12818.9|12817.6|743
1638297300000|2021-11-30 18:35:00|12819.9|12818.6|12817.5|12816.2|12820.1|12818.8|12815.2|12813.9|619
1638297600000|2021-11-30 18:40:00|12817.4|12816.1|12817|12815.7|12822.6|12821.3|12815.7|12814.4|594
1638297900000|2021-11-30 18:45:00|12816.9|12815.6|12813.4|12812.1|12819.4|12818.1|12813.3|12812|642
1638298200000|2021-11-30 18:50:00|12813.5|12812.2|12806.3|12805|12813.8|12812.5|12806.2|12804.9|656
1638298500000|2021-11-30 18:55:00|12806.2|12804.9|12806.9|12805.6|12809.4|12808|12805.2|12803.9|655
1638298800000|2021-11-30 19:00:00|12806.4|12805.1|12802|12800.7|12808.1|12806.8|12801.9|12800.6|673
1638299100000|2021-11-30 19:05:00|12802.2|12800.9|12802.9|12801.6|12805.5|12804.2|12801.2|12799.9|650
1638299400000|2021-11-30 19:10:00|12802.8|12801.5|12799.6|12798.3|12803|12801.7|12797.3|12796|572
1638299700000|2021-11-30 19:15:00|12799.5|12798.2|12795.5|12794.2|12800.1|12798.8|12795.5|12794.2|611
1638300000000|2021-11-30 19:20:00|12795.4|12794.1|12793.1|12791.8|12798|12796.7|12792.9|12791.6|697
1638300300000|2021-11-30 19:25:00|12793|12791.7|12790.8|12789.5|12794.6|12793.3|12790.6|12789.3|661
1638300600000|2021-11-30 19:30:00|12790.7|12789.4|12785.7|12784.4|12792.7|12791.4|12785.5|12784.2|661
1638300900000|2021-11-30 19:35:00|12785.6|12784.3|12788.1|12786.8|12788.7|12787.4|12784.9|12783.6|553
1638301200000|2021-11-30 19:40:00|12788|12786.7|12789.7|12788.4|12790.7|12789.4|12783.8|12782.5|657
1638301500000|2021-11-30 19:45:00|12790|12788.7|12790.3|12789|12792.2|12790.9|12787.3|12786|624
1638301800000|2021-11-30 19:50:00|12790.4|12789.1|12787.4|12786.1|12791.4|12790.1|12786.3|12785|753
1638302100000|2021-11-30 19:55:00|12787.8|12786.5|12785.7|12784.4|12789|12787.7|12783.6|12782.3|776
1638302400000|2021-11-30 20:00:00|12786.2|12784.9|12787.6|12786.3|12790.2|12788.9|12783.2|12781.9|861
1638302700000|2021-11-30 20:05:00|12787.5|12786.2|12786.4|12785.1|12789|12787.7|12784|12782.7|669
1638303000000|2021-11-30 20:10:00|12786.2|12784.9|12781.5|12780.2|12786.7|12785.4|12780.7|12779.4|625
1638303300000|2021-11-30 20:15:00|12781.6|12780.3|12779|12777.7|12782.6|12781.3|12778.3|12777|523
1638303600000|2021-11-30 20:20:00|12779.1|12777.8|12786.6|12785.3|12786.9|12785.6|12778.2|12776.9|687
1638303900000|2021-11-30 20:25:00|12786.7|12785.4|12784.7|12783.4|12788.7|12787.4|12784.7|12783.4|642
1638304200000|2021-11-30 20:30:00|12784.8|12783.5|12780.2|12778.9|12786.8|12785.5|12778.3|12777|726
1638304500000|2021-11-30 20:35:00|12780.4|12779.1|12782.4|12781.1|12783.6|12782.3|12779|12777.7|726
1638304800000|2021-11-30 20:40:00|12782.5|12781.2|12776.1|12774.8|12783.6|12782.3|12774.4|12772.7|529
1638305100000|2021-11-30 20:45:00|12776.2|12774.9|12774.7|12773.4|12776.7|12775.4|12773.9|12772.6|671
1638305400000|2021-11-30 20:50:00|12774.6|12773.3|12777.1|12775.8|12779.5|12778.2|12774.2|12772.9|769
1638305700000|2021-11-30 20:55:00|12777|12775.7|12778.5|12777.2|12778.5|12777.2|12772.7|12771.4|865
1638306000000|2021-11-30 21:00:00|12778.4|12777.1|12773.3|12772|12778.5|12777.2|12772.9|12771.5|644
1638306300000|2021-11-30 21:05:00|12773.5|12772.2|12777.1|12775.8|12777.8|12775.9|12772.5|12771.2|479
1638306600000|2021-11-30 21:10:00|12777|12775.7|12777.1|12775.8|12778.2|12776.6|12775.6|12774.1|321
1638306900000|2021-11-30 21:15:00|12777|12775.7|12781.6|12780.3|12782|12780.7|12776.4|12774.7|295
1638307200000|2021-11-30 21:20:00|12781.7|12780.4|12783.1|12781.8|12783.6|12781.9|12779.1|12777.7|266
1638307500000|2021-11-30 21:25:00|12782.9|12781.6|12785.5|12783.4|12785.6|12784.1|12782.7|12781.4|197
1638307800000|2021-11-30 21:30:00|12785|12783.7|12785.2|12783.1|12785.7|12784|12784|12782|199
1638308100000|2021-11-30 21:35:00|12785.4|12783.3|12778.7|12776.6|12786|12784.2|12778.1|12776|278
1638308400000|2021-11-30 21:40:00|12779.2|12777.1|12781.9|12779.8|12782.5|12780.5|12778.4|12776.7|216
1638308700000|2021-11-30 21:45:00|12781.8|12779.7|12780.3|12778.2|12781.8|12779.7|12779.6|12777.5|287
1638309000000|2021-11-30 21:50:00|12780.2|12778.1|12782.5|12780.4|12783.9|12781.8|12780.2|12778.1|304
1638309300000|2021-11-30 21:55:00|12782.6|12780.5|12781.5|12776.6|12783.1|12780.8|12777.7|12775|465
1638309600000|2021-11-30 22:00:00|12782.1|12776.3|12781.5|12775.8|12784.9|12777.9|12781.3|12775.8|42
1638309900000|2021-11-30 22:05:00|12780.7|12776.9|12781.5|12774.5|12786.5|12779.5|12776.5|12769.5|152
1638310200000|2021-11-30 22:10:00|12781.1|12774.1|12784.5|12777.5|12784.8|12778.1|12780.4|12773.4|151
1638310500000|2021-11-30 22:15:00|12784.2|12777.2|12780.8|12773.8|12785.3|12779.9|12779.7|12772.7|244
1638310800000|2021-11-30 22:20:00|12781.2|12774.2|12779.7|12772.7|12784|12777|12777.4|12770.4|230
1638311100000|2021-11-30 22:25:00|12779.5|12772.5|12776.8|12769.8|12781|12774|12772.8|12765.8|226
1638311400000|2021-11-30 22:30:00|12777.5|12770.5|12780.9|12773.9|12782.3|12775.3|12776.2|12769.2|326
1638311700000|2021-11-30 22:35:00|12780.8|12773.8|12781.1|12774.1|12782.7|12775.7|12779.6|12772.6|313
1638312000000|2021-11-30 22:40:00|12781|12774|12784.1|12777.1|12786.7|12779.7|12779|12772|352
1638312300000|2021-11-30 22:45:00|12783.3|12776.3|12782.6|12775.6|12789.5|12782.5|12778.3|12771.3|288
1638312600000|2021-11-30 22:50:00|12783.1|12776.1|12785.1|12778.1|12786.4|12779.4|12780.8|12773.8|341
1638312900000|2021-11-30 22:55:00|12784.7|12777.7|12790.1|12783.1|12790.9|12783.9|12783.5|12776.5|398
1638313200000|2021-11-30 23:00:00|12787.1|12780.1|12780.3|12778.2|12788.1|12781.1|12777.5|12774.9|732
1638313500000|2021-11-30 23:05:00|12780.9|12777.6|12779.7|12777.6|12781.2|12778.8|12778.8|12776.3|343
1638313800000|2021-11-30 23:10:00|12779.6|12777.5|12779.7|12777.6|12780.3|12778.2|12778.5|12776.4|238
1638314100000|2021-11-30 23:15:00|12779.8|12777.7|12780.1|12778|12780.5|12778.4|12777.8|12775.8|292
1638314400000|2021-11-30 23:20:00|12780|12777.9|12779.3|12777.2|12780|12778.3|12777.9|12776.4|320
1638314700000|2021-11-30 23:25:00|12779.4|12777.3|12778.1|12776.8|12779.4|12777.7|12776.3|12774.7|358
1638315000000|2021-11-30 23:30:00|12778.2|12776.9|12776.8|12774.7|12779.8|12778.2|12775.4|12773.7|456
1638315300000|2021-11-30 23:35:00|12776.7|12774.6|12779.5|12777.4|12780.1|12778.6|12776.3|12774.5|432
1638315600000|2021-11-30 23:40:00|12779.6|12777.5|12781.8|12779.7|12784.5|12782.4|12778.8|12777.2|402
1638315900000|2021-11-30 23:45:00|12782.1|12780|12785.9|12783.8|12787.5|12785.4|12781.8|12779.7|502
1638316200000|2021-11-30 23:50:00|12785.8|12783.7|12781.8|12779.7|12785.9|12783.8|12781.1|12779.4|411
1638316500000|2021-11-30 23:55:00|12781.7|12779.6|12775.5|12774.2|12781.7|12779.9|12775.3|12774|467
1638316800000|2021-12-01 00:00:00|12775.6|12774.3|12778|12775.9|12779.1|12777|12769.8|12768.3|655
1638317100000|2021-12-01 00:05:00|12778.3|12776.2|12780.7|12778.6|12781.2|12779.3|12776|12774.3|511
1638317400000|2021-12-01 00:10:00|12780.8|12778.7|12779.4|12777.3|12780.8|12778.7|12774.5|12772.9|440
1638317700000|2021-12-01 00:15:00|12778.6|12777.4|12783|12781.7|12784.9|12782.8|12778.2|12776.5|502
1638318000000|2021-12-01 00:20:00|12782.9|12781.6|12778.9|12776.8|12783.9|12782.5|12777.9|12776.2|418
1638318300000|2021-12-01 00:25:00|12779|12776.9|12781.3|12779.2|12783.4|12781.7|12778.5|12776.8|438
1638318600000|2021-12-01 00:30:00|12780.6|12778.5|12778.5|12777.2|12781.4|12779.3|12777.3|12775.2|631
1638318900000|2021-12-01 00:35:00|12778.7|12777.4|12781.3|12780|12783.4|12781.8|12778|12776.7|509
1638319200000|2021-12-01 00:40:00|12781.2|12779.9|12776.4|12775.1|12781.4|12779.9|12774.9|12773.6|491
1638319500000|2021-12-01 00:45:00|12776.3|12775|12775.4|12774.1|12776.7|12775|12772.5|12770.7|558
1638319800000|2021-12-01 00:50:00|12775.3|12774|12771.3|12769.2|12777.7|12775.9|12771.3|12769.2|562
1638320100000|2021-12-01 00:55:00|12771.5|12769.4|12773.8|12772.5|12776.9|12775.6|12771.5|12769.4|399
1638320400000|2021-12-01 01:00:00|12773.9|12772.6|12775.5|12774.2|12779.2|12777.6|12773.9|12772.6|485
1638320700000|2021-12-01 01:05:00|12775.4|12774.1|12770.3|12769|12775.6|12774.3|12769.7|12767.9|465
1638321000000|2021-12-01 01:10:00|12770.5|12769.2|12768.3|12767|12772|12770.7|12767.1|12765.7|574
1638321300000|2021-12-01 01:15:00|12768.2|12766.9|12763.2|12761.9|12770.1|12768.5|12761.8|12760.5|572
1638321600000|2021-12-01 01:20:00|12763.3|12762|12765.5|12764.2|12766.1|12764.8|12760.6|12759.3|524
1638321900000|2021-12-01 01:25:00|12765.7|12764.4|12762.3|12761|12766.4|12765.1|12762.3|12761|481
1638322200000|2021-12-01 01:30:00|12762.5|12761.2|12762.1|12760.8|12765.3|12764|12761.8|12760.2|473
1638322500000|2021-12-01 01:35:00|12762.6|12760.5|12759.2|12757.9|12762.6|12761|12758.9|12757.6|301
1638322800000|2021-12-01 01:40:00|12759.1|12757.8|12757.1|12755.8|12760.6|12759.3|12756.4|12755.1|551
1638323100000|2021-12-01 01:45:00|12757.2|12755.9|12760.3|12759|12761.2|12759.6|12756.6|12755.3|486
1638323400000|2021-12-01 01:50:00|12760.4|12759.1|12759.5|12758.2|12761.3|12760|12756.7|12755.4|559
1638323700000|2021-12-01 01:55:00|12759.4|12758.1|12759.3|12758|12760.6|12759.3|12757.1|12755.8|511
1638324000000|2021-12-01 02:00:00|12759.2|12757.9|12751.7|12750.4|12760|12758.7|12751.4|12750.1|542
1638324300000|2021-12-01 02:05:00|12751.6|12750.3|12753.7|12752.4|12755.1|12753.4|12751.6|12750.3|490
1638324600000|2021-12-01 02:10:00|12753.6|12752.3|12754.4|12752.3|12755|12753.3|12751.7|12750.4|341
1638324900000|2021-12-01 02:15:00|12754.5|12752.4|12752.2|12750.9|12755.5|12754.2|12751.4|12749.7|341
1638325200000|2021-12-01 02:20:00|12752.1|12750.8|12748.9|12747.6|12752.9|12751.6|12748.2|12746.9|309
1638325500000|2021-12-01 02:25:00|12749|12747.7|12745.3|12744|12749.4|12748.1|12744.8|12743.5|426
1638325800000|2021-12-01 02:30:00|12745.5|12744.2|12745.3|12744|12745.7|12744.4|12742.7|12741.4|466
1638326100000|2021-12-01 02:35:00|12745.2|12743.9|12743|12741.7|12745.3|12744|12742.5|12741.2|318
1638326400000|2021-12-01 02:40:00|12742.9|12741.6|12741.1|12739.8|12742.9|12741.6|12740.6|12739.3|326
1638326700000|2021-12-01 02:45:00|12741.3|12740|12741.3|12740|12743|12741.7|12740.9|12739.6|304
1638327000000|2021-12-01 02:50:00|12741.2|12739.9|12741.5|12740.2|12742.2|12740.9|12740.9|12739.6|217
1638327300000|2021-12-01 02:55:00|12741.9|12740.6|12739.3|12738|12742.2|12740.9|12739.1|12737.6|293
1638327600000|2021-12-01 03:00:00|12739.2|12737.9|12742.8|12741.5|12744.1|12742.7|12739.2|12737.9|414
1638327900000|2021-12-01 03:05:00|12742.9|12741.6|12743.2|12741.9|12744|12742|12741.2|12739.6|361
1638328200000|2021-12-01 03:10:00|12743.4|12742.1|12742.8|12741.5|12748.2|12746.9|12742.7|12741|384
1638328500000|2021-12-01 03:15:00|12742.5|12741.2|12738.2|12736.9|12743.1|12741.8|12737.2|12735.9|350
1638328800000|2021-12-01 03:20:00|12738|12736.7|12741.2|12739.9|12744|12742.6|12737.8|12736|408
1638329100000|2021-12-01 03:25:00|12741.4|12740.1|12744|12742.7|12746.1|12744.6|12741.3|12739.9|539
1638329400000|2021-12-01 03:30:00|12744.2|12742.1|12745.6|12744.3|12746.7|12745.4|12743.8|12742.1|372
1638329700000|2021-12-01 03:35:00|12745.7|12744.4|12745.4|12744.1|12747.6|12745.8|12744|12742.4|335
1638330000000|2021-12-01 03:40:00|12745.3|12744|12748.4|12747.1|12749.2|12747.8|12745.2|12743.5|300
1638330300000|2021-12-01 03:45:00|12748.3|12747|12746.6|12745.3|12749.1|12747.4|12745.9|12744.6|284
1638330600000|2021-12-01 03:50:00|12746.9|12744.8|12747.2|12745.9|12748|12746.6|12745.2|12743.6|298
1638330900000|2021-12-01 03:55:00|12747.1|12745.8|12742.8|12741.5|12747.1|12745.8|12742.8|12741.5|286
1638331200000|2021-12-01 04:00:00|12742.6|12741.3|12741.4|12740.1|12744|12742.6|12740.8|12739.5|297
1638331500000|2021-12-01 04:05:00|12741.3|12740|12742.4|12741.1|12742.8|12741.5|12741.3|12740|272
1638331800000|2021-12-01 04:10:00|12742.3|12741|12742.3|12741|12743.3|12741.9|12741.5|12740.2|206
1638332100000|2021-12-01 04:15:00|12742.4|12741.1|12739.8|12738.5|12743.6|12741.9|12739.8|12738.5|230
1638332400000|2021-12-01 04:20:00|12739.9|12738.6|12740.1|12738.8|12741.6|12739.8|12738.2|12736.9|241
1638332700000|2021-12-01 04:25:00|12740.2|12738.9|12739.3|12737.2|12740.7|12739.4|12738.1|12736.8|230
1638333000000|2021-12-01 04:30:00|12739.4|12737.3|12739|12736.9|12740.1|12738.1|12737.9|12736.3|364
1638333300000|2021-12-01 04:35:00|12739.1|12737|12738.6|12737.3|12739.1|12737.8|12737.2|12735.9|277
1638333600000|2021-12-01 04:40:00|12738.7|12737.4|12737.6|12736.3|12739.6|12738.2|12736.6|12735.2|475
1638333900000|2021-12-01 04:45:00|12737.7|12736.4|12736.3|12735|12738.5|12737|12735.9|12734.6|360
1638334200000|2021-12-01 04:50:00|12736.4|12735.1|12737.4|12736.1|12738.4|12737.1|12736.4|12735.1|228
1638334500000|2021-12-01 04:55:00|12737.3|12736|12735.4|12734.1|12737.6|12736.1|12735|12733.7|226
1638334800000|2021-12-01 05:00:00|12735.5|12734.2|12737.4|12736.1|12737.6|12736.3|12734.9|12733.6|277
1638335100000|2021-12-01 05:05:00|12737.3|12736|12738.1|12736.8|12738.3|12737|12736.4|12735.1|231
1638335400000|2021-12-01 05:10:00|12738|12736.7|12739.8|12738.5|12740.4|12739.1|12737.7|12736.4|259
1638335700000|2021-12-01 05:15:00|12739.7|12738.4|12738.9|12737.6|12740.3|12739|12738.5|12737.2|239
1638336000000|2021-12-01 05:20:00|12738.8|12737.5|12737.7|12736.4|12739.1|12737.8|12737.1|12735.8|201
1638336300000|2021-12-01 05:25:00|12737.5|12736.2|12738.1|12736.8|12739|12737.7|12737.3|12736|184
1638336600000|2021-12-01 05:30:00|12738.2|12736.9|12739.1|12737.8|12739.5|12738.2|12737.8|12736.5|269
1638336900000|2021-12-01 05:35:00|12739.2|12737.9|12734.6|12733.3|12739.2|12737.9|12734.1|12732.8|214
1638337200000|2021-12-01 05:40:00|12734.7|12733.4|12732.1|12730.8|12734.7|12733.4|12732|12730.3|275
1638337500000|2021-12-01 05:45:00|12732|12730.7|12732.2|12730.9|12734.3|12733|12731.9|12730.6|286
1638337800000|2021-12-01 05:50:00|12732.3|12731|12735.5|12733.4|12735.6|12733.9|12732.2|12730.9|306
1638338100000|2021-12-01 05:55:00|12735|12733.7|12733.9|12732.6|12735.5|12734.2|12732|12730.7|390
1638338400000|2021-12-01 06:00:00|12733.8|12732.5|12736.4|12735.1|12738.5|12737.2|12732|12730.7|540
1638338700000|2021-12-01 06:05:00|12736.5|12735.2|12734.5|12732.4|12737.2|12735.9|12733.9|12732.4|359
1638339000000|2021-12-01 06:10:00|12733.8|12732.5|12732|12730.7|12734|12732.7|12731.3|12730|364
1638339300000|2021-12-01 06:15:00|12731.7|12730.4|12733.9|12732.6|12733.9|12732.6|12731.3|12730|355
1638339600000|2021-12-01 06:20:00|12733.8|12732.5|12732.2|12730.9|12734|12732.7|12731.3|12730|401
1638339900000|2021-12-01 06:25:00|12732.5|12731.2|12733.8|12732.5|12735.4|12733.7|12732|12730.7|277
1638340200000|2021-12-01 06:30:00|12733.5|12732.2|12729|12726.9|12734.1|12732.7|12727.3|12725.8|387
1638340500000|2021-12-01 06:35:00|12728.9|12726.8|12729.4|12728.1|12730.8|12729.5|12727.7|12726.4|338
1638340800000|2021-12-01 06:40:00|12729.5|12728.2|12733.1|12731.8|12733.1|12731.8|12729.4|12728.1|323
1638341100000|2021-12-01 06:45:00|12733.2|12731.9|12732.3|12731|12733.4|12732.1|12731.3|12730|300
1638341400000|2021-12-01 06:50:00|12732.2|12730.9|12732.4|12731.1|12732.4|12731.1|12729.9|12728.6|209
1638341700000|2021-12-01 06:55:00|12732.3|12731|12732.4|12730.3|12733.2|12731.8|12729.9|12728.3|293
1638342000000|2021-12-01 07:00:00|12732.2|12730.9|12737.4|12736.1|12737.8|12736.5|12728.2|12726.9|533
1638342300000|2021-12-01 07:05:00|12737.3|12736|12742.6|12741.3|12743.1|12741.8|12736.1|12734.8|699
1638342600000|2021-12-01 07:10:00|12742.7|12741.4|12744.6|12743.3|12746|12744.7|12740.7|12739.1|625
1638342900000|2021-12-01 07:15:00|12744.7|12743.4|12748.1|12746.8|12748.7|12747.4|12743.4|12742.1|653
1638343200000|2021-12-01 07:20:00|12747.9|12746.6|12755.8|12754.5|12755.8|12754.5|12747.7|12746.4|627
1638343500000|2021-12-01 07:25:00|12755.9|12754.6|12753.5|12752.2|12756.3|12755|12751.6|12750.3|520
1638343800000|2021-12-01 07:30:00|12753.4|12752.1|12758.6|12757.3|12758.6|12757.3|12753.2|12751.9|591
1638344100000|2021-12-01 07:35:00|12758.5|12757.2|12756.2|12754.9|12759.5|12758.2|12754.3|12753|757
1638344400000|2021-12-01 07:40:00|12756.4|12755.1|12750.2|12748.9|12757.4|12756.1|12750.2|12748.9|687
1638344700000|2021-12-01 07:45:00|12750.1|12748.8|12754.1|12752.8|12754.8|12753.5|12749.9|12748.6|582
1638345000000|2021-12-01 07:50:00|12754.3|12753|12755.8|12754.5|12758.8|12757.5|12753.9|12752.6|599
1638345300000|2021-12-01 07:55:00|12755.9|12754.6|12755.3|12754|12756.3|12755|12752.4|12751.1|815
1638345600000|2021-12-01 08:00:00|12755.2|12753.9|12753.9|12752.6|12763.7|12762.1|12752.4|12751.1|1035
1638345900000|2021-12-01 08:05:00|12753.7|12752.4|12755.6|12754.3|12757.4|12755.7|12751.8|12750.5|839
1638346200000|2021-12-01 08:10:00|12755.2|12753.9|12759.8|12758.5|12762|12760.7|12754.9|12753.6|700
1638346500000|2021-12-01 08:15:00|12759.9|12758.6|12755.4|12754.1|12760.8|12759.5|12755.4|12753.8|639
1638346800000|2021-12-01 08:20:00|12755.3|12754|12767.2|12765.9|12767.7|12766.4|12754.8|12753.5|593
1638347100000|2021-12-01 08:25:00|12767.3|12766|12773.1|12771.8|12773.6|12771.8|12767.2|12765.9|651
1638347400000|2021-12-01 08:30:00|12773|12771.7|12769.9|12767.8|12775.9|12774.6|12768.4|12766.4|744
1638347700000|2021-12-01 08:35:00|12769.8|12767.7|12769.1|12767.8|12772.6|12770.6|12767.2|12765.9|834
1638348000000|2021-12-01 08:40:00|12769.4|12767.3|12766|12764.7|12771.6|12769.8|12765.4|12763.6|934
1638348300000|2021-12-01 08:45:00|12766.1|12764.8|12765.4|12764.1|12769.1|12767.5|12763.5|12762|720
1638348600000|2021-12-01 08:50:00|12765.3|12764|12764.9|12763.6|12767.3|12766|12762.9|12761.6|604
1638348900000|2021-12-01 08:55:00|12764.8|12763.5|12764.2|12762.9|12767.2|12765.9|12762.2|12760.7|729
1638349200000|2021-12-01 09:00:00|12764.6|12763.3|12760.1|12758.8|12766.5|12765.2|12759.2|12757.9|700
1638349500000|2021-12-01 09:05:00|12760|12758.7|12758.2|12756.9|12763.3|12761.8|12757.2|12755.9|585
1638349800000|2021-12-01 09:10:00|12758.1|12756.8|12754.2|12752.9|12758.1|12756.8|12751.9|12750.6|668
1638350100000|2021-12-01 09:15:00|12754.1|12752.8|12752.9|12751.6|12758.4|12757|12752.8|12751.5|507
1638350400000|2021-12-01 09:20:00|12753|12751.7|12749.9|12748.6|12753.8|12752.5|12749|12747.7|558
1638350700000|2021-12-01 09:25:00|12750|12748.7|12751.8|12750.5|12752.4|12751.1|12748.7|12747.2|498
1638351000000|2021-12-01 09:30:00|12751.9|12750.6|12752|12750.7|12756.7|12755.4|12751.4|12749.7|510
1638351300000|2021-12-01 09:35:00|12751.9|12750.6|12744.8|12743.5|12752.3|12751|12743.1|12741.8|624
1638351600000|2021-12-01 09:40:00|12744.5|12743.2|12742|12740.7|12746.4|12745.1|12742|12740.7|546
1638351900000|2021-12-01 09:45:00|12742.2|12740.9|12745.2|12743.9|12746.5|12745.2|12741.8|12740.5|454
1638352200000|2021-12-01 09:50:00|12745.3|12744|12742.9|12741.6|12745.8|12744.5|12742.2|12740.9|585
1638352500000|2021-12-01 09:55:00|12743|12741.7|12744.3|12743|12746.5|12745.2|12742.5|12741.2|486
1638352800000|2021-12-01 10:00:00|12744.4|12743.1|12747|12745.7|12749|12747.6|12743.8|12742.5|490
1638353100000|2021-12-01 10:05:00|12746.9|12745.6|12747.8|12746.5|12750.5|12749.2|12746|12744.7|429
1638353400000|2021-12-01 10:10:00|12747.7|12746.4|12747.1|12745.8|12748.1|12746.8|12745.8|12744.5|432
1638353700000|2021-12-01 10:15:00|12747.5|12746.2|12750.6|12749.3|12750.7|12749.4|12746.3|12745|451
1638354000000|2021-12-01 10:20:00|12750.4|12749.1|12749.8|12748.5|12751.5|12750.2|12747.9|12746.6|393
1638354300000|2021-12-01 10:25:00|12750.1|12748.8|12749.5|12748.2|12751.7|12750.4|12747.6|12746.3|337
1638354600000|2021-12-01 10:30:00|12749.7|12748.4|12750.5|12749.2|12751.2|12749.9|12747.9|12746.6|383
1638354900000|2021-12-01 10:35:00|12750.6|12749.3|12749.8|12748.5|12751.1|12749.8|12748.7|12747.4|405
1638355200000|2021-12-01 10:40:00|12749.7|12748.4|12750.8|12749.5|12752.5|12751.2|12749.7|12748.4|527
1638355500000|2021-12-01 10:45:00|12750.9|12749.6|12756.9|12755.6|12756.9|12755.6|12750.9|12749.6|449
1638355800000|2021-12-01 10:50:00|12756.8|12755.5|12756.1|12754.8|12760.2|12758.9|12755.4|12754.1|435
1638356100000|2021-12-01 10:55:00|12756.4|12755.1|12752.7|12751.4|12756.9|12755.6|12752.4|12751.1|342
1638356400000|2021-12-01 11:00:00|12752.6|12751.3|12755.3|12754|12755.4|12754.1|12751|12749.7|381
1638356700000|2021-12-01 11:05:00|12755.4|12754.1|12750|12748.7|12755.4|12754.1|12749|12747.7|399
1638357000000|2021-12-01 11:10:00|12749.8|12748.5|12750.1|12748.8|12750.9|12749.6|12748.8|12747.5|327
1638357300000|2021-12-01 11:15:00|12750.3|12749|12754.3|12753|12756.6|12755.1|12749.7|12748.4|466
1638357600000|2021-12-01 11:20:00|12754.5|12753.2|12751.6|12750.3|12754.8|12753.5|12750|12748.7|358
1638357900000|2021-12-01 11:25:00|12751.7|12750.4|12750.3|12749|12753.2|12751.9|12750.1|12748.8|396
1638358200000|2021-12-01 11:30:00|12750.2|12748.9|12746.9|12745.6|12750.6|12749.3|12746.8|12745.2|348
1638358500000|2021-12-01 11:35:00|12747|12745.7|12747.7|12746.4|12748.8|12747.5|12745.1|12743.8|340
1638358800000|2021-12-01 11:40:00|12747.6|12746.3|12746|12744.7|12747.6|12746.3|12743.6|12742.3|352
1638359100000|2021-12-01 11:45:00|12746.1|12744.8|12742.9|12741.6|12746.6|12745.3|12741.9|12740.6|292
1638359400000|2021-12-01 11:50:00|12742.8|12741.5|12745.2|12743.9|12746.1|12744.8|12742.7|12741.4|400
1638359700000|2021-12-01 11:55:00|12745.1|12743.8|12744.5|12743.2|12746.4|12745|12743.6|12742.3|411
1638360000000|2021-12-01 12:00:00|12744.6|12743.3|12747.7|12746.4|12747.8|12746.5|12741.1|12739.8|378
1638360300000|2021-12-01 12:05:00|12747.8|12746.5|12748.5|12747.2|12749.6|12748.3|12744.5|12743.2|394
1638360600000|2021-12-01 12:10:00|12748.6|12747.3|12749.5|12748.2|12749.8|12748.5|12746.3|12745|425
1638360900000|2021-12-01 12:15:00|12749.6|12748.3|12751.4|12750.1|12752.9|12751.6|12742.9|12741.6|595
1638361200000|2021-12-01 12:20:00|12751.5|12750.2|12745.2|12743.9|12751.6|12750.3|12744.5|12743.2|599
1638361500000|2021-12-01 12:25:00|12745.4|12744.1|12741.3|12740|12746.6|12745.3|12740.3|12739|460
1638361800000|2021-12-01 12:30:00|12741.2|12739.9|12742.9|12741.6|12743.8|12742.5|12740.3|12739|522
1638362100000|2021-12-01 12:35:00|12742.8|12741.5|12744.4|12743.1|12745.7|12744.4|12741.8|12740.4|552
1638362400000|2021-12-01 12:40:00|12744.5|12743.2|12745.5|12744.2|12746.1|12744.8|12742.3|12741|335
1638362700000|2021-12-01 12:45:00|12745.4|12744.1|12744.7|12743.4|12747.2|12745.9|12744.5|12743.2|292
1638363000000|2021-12-01 12:50:00|12745|12743.7|12746.1|12744.8|12747.2|12745.9|12744.5|12743.2|416
1638363300000|2021-12-01 12:55:00|12746|12744.7|12754.1|12752.8|12754.4|12753.1|12746|12744.7|374
1638363600000|2021-12-01 13:00:00|12753.8|12752.5|12755.4|12754.1|12757.1|12755.8|12751.1|12749.8|779
1638363900000|2021-12-01 13:05:00|12755.5|12754.2|12758.4|12757.1|12761.7|12760.4|12755.5|12754.2|600
1638364200000|2021-12-01 13:10:00|12758.3|12757|12762.8|12755.8|12765.8|12761.3|12757.6|12755.2|498
1638364500000|2021-12-01 13:15:00|12762.7|12755.7|12756.1|12754.8|12763.4|12760.5|12750.9|12749.6|924
1638364800000|2021-12-01 13:20:00|12756|12754.7|12757.3|12756|12762|12760.3|12751.5|12750.2|785
1638365100000|2021-12-01 13:25:00|12757.4|12756.1|12758.2|12756.1|12762.7|12761.4|12756.8|12755.5|644
1638365400000|2021-12-01 13:30:00|12758|12755.9|12750.3|12749|12758.1|12756.8|12749|12747.7|753
1638365700000|2021-12-01 13:35:00|12750.4|12749.1|12748.3|12747|12752.2|12750.9|12747.3|12746|611
1638366000000|2021-12-01 13:40:00|12748.7|12747.4|12745.2|12743.9|12751|12749.7|12744.1|12742.8|511
1638366300000|2021-12-01 13:45:00|12745.3|12744|12743.2|12741.9|12748.7|12747.4|12743.2|12741.9|521
1638366600000|2021-12-01 13:50:00|12743.1|12741.8|12741.1|12739.8|12744.6|12743.3|12739|12737.7|635
1638366900000|2021-12-01 13:55:00|12740.8|12739.5|12735.5|12734.2|12742.4|12741.1|12734.8|12733.5|726
1638367200000|2021-12-01 14:00:00|12735.3|12734|12740.6|12739.3|12741.6|12740.3|12734.5|12733.2|674
1638367500000|2021-12-01 14:05:00|12740.5|12739.2|12737.1|12735.8|12742.9|12741.6|12736.3|12735|585
1638367800000|2021-12-01 14:10:00|12737.2|12735.9|12738.6|12737.3|12739.5|12738.2|12736.6|12735.3|347
1638368100000|2021-12-01 14:15:00|12738.7|12737.4|12733.1|12731.8|12739.6|12738.3|12732.8|12731.5|462
1638368400000|2021-12-01 14:20:00|12733.2|12731.9|12735.6|12734.3|12735.6|12734.3|12729.8|12728.5|508
1638368700000|2021-12-01 14:25:00|12735.7|12734.4|12738.9|12737.6|12739.2|12737.6|12733.8|12732.5|447
1638369000000|2021-12-01 14:30:00|12739.3|12737.2|12747.8|12746.5|12748.8|12747.5|12738.7|12736.7|942
1638369300000|2021-12-01 14:35:00|12747.9|12746.6|12740.7|12739.4|12748.8|12747.5|12740.2|12738.9|818
1638369600000|2021-12-01 14:40:00|12740.8|12739.5|12741.1|12739.8|12743|12741.7|12738.1|12736.8|594
1638369900000|2021-12-01 14:45:00|12741.2|12739.9|12746.1|12744.8|12746.3|12745|12736.1|12734.8|813
1638370200000|2021-12-01 14:50:00|12746.2|12744.9|12746|12744.7|12747.1|12745.8|12743|12741.7|661
1638370500000|2021-12-01 14:55:00|12746.1|12744.8|12745.2|12738.2|12747.6|12745.2|12741.9|12737.5|742
1638370800000|2021-12-01 15:00:00|12745.4|12738.4|12726.4|12725.1|12745.6|12740.4|12725.6|12724.3|970
1638371100000|2021-12-01 15:05:00|12726.5|12725.2|12718.1|12716.8|12726.5|12725.2|12713.5|12712.2|916
1638371400000|2021-12-01 15:10:00|12717.8|12716.5|12724.5|12723.2|12725.6|12724.3|12716.9|12715.6|831
1638371700000|2021-12-01 15:15:00|12724.6|12723.3|12732.5|12731.2|12732.8|12731.5|12723.5|12722.2|921
1638372000000|2021-12-01 15:20:00|12732.4|12731.1|12730.8|12729.5|12734.6|12733.3|12728.1|12726.8|830
1638372300000|2021-12-01 15:25:00|12730.9|12729.6|12735.5|12733.4|12736.9|12735.6|12726.8|12725.5|940
1638372600000|2021-12-01 15:30:00|12735.6|12733.5|12731.2|12729.9|12736.9|12735.6|12729.1|12727.8|983
1638372900000|2021-12-01 15:35:00|12731.1|12729.8|12733.1|12731.8|12733.4|12732.1|12728.7|12727.4|783
1638373200000|2021-12-01 15:40:00|12733|12731.7|12742|12740.7|12742.4|12741.1|12732.9|12731.6|874
1638373500000|2021-12-01 15:45:00|12742.1|12740.8|12746.9|12745.6|12748.7|12747.4|12739.3|12738|809
1638373800000|2021-12-01 15:50:00|12746.8|12745.5|12741.2|12739.9|12747.1|12745.8|12741.2|12739.9|781
1638374100000|2021-12-01 15:55:00|12741.5|12740.2|12749.6|12748.3|12750.8|12749.5|12741.5|12740.2|1062
1638374400000|2021-12-01 16:00:00|12749.4|12748.1|12750.5|12749.2|12753.1|12751.5|12746.6|12745.3|921
1638374700000|2021-12-01 16:05:00|12750.4|12749.1|12753.5|12752.2|12757.1|12755.6|12750.4|12749.1|766
1638375000000|2021-12-01 16:10:00|12753.6|12752.3|12753.9|12752.6|12757|12755.7|12751.8|12750.5|700
1638375300000|2021-12-01 16:15:00|12754|12752.7|12748.6|12747.3|12756|12754.7|12747.1|12745.8|693
1638375600000|2021-12-01 16:20:00|12748.7|12747.4|12755|12753.7|12755.3|12754|12748.5|12747.2|746
1638375900000|2021-12-01 16:25:00|12754.9|12753.6|12755.1|12753.8|12755.9|12754.6|12752.3|12751|654
1638376200000|2021-12-01 16:30:00|12755.2|12753.9|12758.7|12757.4|12763.1|12761.8|12754.2|12752.9|970
1638376500000|2021-12-01 16:35:00|12758.3|12757|12767.8|12766.5|12768.3|12766.9|12757.7|12756.4|797
1638376800000|2021-12-01 16:40:00|12767.3|12766|12770.8|12769.5|12771.2|12769.9|12766.3|12765|746
1638377100000|2021-12-01 16:45:00|12771.3|12770|12776.2|12774.9|12778.7|12777.4|12771.3|12770|852
1638377400000|2021-12-01 16:50:00|12776.5|12775.2|12774.4|12773.1|12778.7|12777.4|12772.8|12771.5|787
1638377700000|2021-12-01 16:55:00|12774.3|12773|12777.9|12776.6|12779.3|12778|12774|12772.7|811
1638378000000|2021-12-01 17:00:00|12778.3|12777|12779|12777.7|12784.9|12783.6|12778|12776.7|806
1638378300000|2021-12-01 17:05:00|12778.9|12777.6|12783|12781.7|12786.5|12785.2|12777.9|12776.6|716
1638378600000|2021-12-01 17:10:00|12782.9|12781.6|12777.2|12775.9|12784.3|12783|12777|12775.7|709
1638378900000|2021-12-01 17:15:00|12777.7|12776.4|12782.7|12781.4|12782.7|12781.4|12777.6|12776.3|601
1638379200000|2021-12-01 17:20:00|12782.5|12781.2|12784.1|12782.8|12785.3|12784|12781.4|12780.1|655
1638379500000|2021-12-01 17:25:00|12783.8|12782.5|12786.8|12785.5|12788.4|12787.1|12780.7|12779.4|638
1638379800000|2021-12-01 17:30:00|12786.5|12785.2|12788.6|12787.3|12789.4|12788.1|12785.8|12784.5|560
1638380100000|2021-12-01 17:35:00|12788.7|12787.4|12788.8|12787.5|12792.2|12790.9|12788.5|12787.2|528
1638380400000|2021-12-01 17:40:00|12788.7|12787.4|12793.4|12792.1|12793.9|12792.6|12787.7|12786.4|559
1638380700000|2021-12-01 17:45:00|12793.3|12792|12796.5|12795.2|12796.6|12795.3|12792.4|12791.1|465
1638381000000|2021-12-01 17:50:00|12796.9|12795.6|12799.1|12797.8|12800.3|12799|12796.1|12794.8|599
1638381300000|2021-12-01 17:55:00|12799|12797.7|12804.7|12803.4|12805|12803.5|12798.3|12797|833
1638381600000|2021-12-01 18:00:00|12804.8|12803.5|12800.7|12799.4|12805.3|12804|12796.9|12795.6|893
1638381900000|2021-12-01 18:05:00|12800.6|12799.3|12805.4|12804.1|12807.5|12805.8|12798.9|12797.6|846
1638382200000|2021-12-01 18:10:00|12805.5|12804.2|12803.8|12802.5|12807|12805.7|12802.9|12801.6|750
1638382500000|2021-12-01 18:15:00|12804.3|12803|12805.3|12804|12805.4|12804.1|12800.1|12798.8|644
1638382800000|2021-12-01 18:20:00|12805.2|12803.9|12803.7|12802.4|12805.9|12804.6|12800.6|12799.3|591
1638383100000|2021-12-01 18:25:00|12803.9|12802.6|12799.6|12798.3|12804|12802.7|12798|12796.7|636
1638383400000|2021-12-01 18:30:00|12799.5|12798.2|12801.3|12800|12804.8|12803.5|12797.3|12796|779
1638383700000|2021-12-01 18:35:00|12801.2|12799.9|12802|12800.7|12805.4|12804.1|12799.6|12798.3|666
1638384000000|2021-12-01 18:40:00|12802.1|12800.8|12810.1|12808.8|12812.1|12810.8|12801.2|12799.9|760
1638384300000|2021-12-01 18:45:00|12810.2|12808.9|12818.5|12817.2|12819.5|12818.1|12810.2|12808.9|839
1638384600000|2021-12-01 18:50:00|12818.4|12817.1|12811.3|12810|12818.6|12817.3|12809.3|12808|928
1638384900000|2021-12-01 18:55:00|12811.4|12810.1|12807.3|12805.2|12812.1|12810.8|12805.3|12803.7|735
1638385200000|2021-12-01 19:00:00|12807.6|12806.3|12808.8|12807.5|12810.4|12809.1|12803|12801.7|821
1638385500000|2021-12-01 19:05:00|12808.7|12807.4|12810.5|12809.2|12811.4|12810.1|12807|12805.7|783
1638385800000|2021-12-01 19:10:00|12810.4|12809.1|12826.3|12825|12826.9|12825.6|12810.2|12808.9|893
1638386100000|2021-12-01 19:15:00|12826.5|12825.2|12826.5|12825.2|12829.1|12827.8|12823.9|12822.6|867
1638386400000|2021-12-01 19:20:00|12826.3|12825|12817.7|12815.6|12829|12827.7|12815.1|12813.7|964
1638386700000|2021-12-01 19:25:00|12817.3|12816|12817.8|12816.5|12820.7|12819.4|12814.6|12813.3|845
1638387000000|2021-12-01 19:30:00|12818.2|12816.9|12812.8|12811.5|12818.7|12817.4|12810.2|12808.9|779
1638387300000|2021-12-01 19:35:00|12813.1|12811.8|12807.1|12805.8|12817|12815.7|12806|12804.5|754
1638387600000|2021-12-01 19:40:00|12807|12805.7|12813.7|12812.4|12815.2|12813.4|12806.9|12805.6|748
1638387900000|2021-12-01 19:45:00|12813.6|12812.3|12805.4|12804.1|12814.2|12812.9|12805.3|12804|595
1638388200000|2021-12-01 19:50:00|12806|12804.7|12807.9|12806.6|12808.8|12807.5|12804.1|12802.8|817
1638388500000|2021-12-01 19:55:00|12808|12806.7|12813.8|12812.5|12814.3|12813|12805.2|12803.9|671
1638388800000|2021-12-01 20:00:00|12813.7|12812.4|12822.6|12821.3|12822.9|12821.6|12812.7|12811.4|761
1638389100000|2021-12-01 20:05:00|12822.7|12821.4|12825|12823.7|12826.9|12825.6|12821.6|12820.3|806
1638389400000|2021-12-01 20:10:00|12824.7|12823.4|12821.8|12820.5|12827|12825.7|12821.7|12820.2|767
1638389700000|2021-12-01 20:15:00|12821.7|12820.4|12823|12821.7|12827.5|12826.2|12821.7|12820.4|776
1638390000000|2021-12-01 20:20:00|12822.9|12821.6|12827.7|12826.4|12828.4|12827.1|12821.9|12820.6|675
1638390300000|2021-12-01 20:25:00|12827.6|12826.3|12827.6|12826.3|12829.4|12828.1|12824.2|12822.9|836
1638390600000|2021-12-01 20:30:00|12827.7|12826.4|12826.9|12825.6|12829.4|12828.1|12826.5|12825.2|795
1638390900000|2021-12-01 20:35:00|12827|12825.7|12828.4|12827.1|12830.7|12829.4|12826.1|12824.8|753
1638391200000|2021-12-01 20:40:00|12828.3|12827|12820.3|12819|12829.7|12828.4|12819.3|12817.9|751
1638391500000|2021-12-01 20:45:00|12820.5|12819.2|12825|12822.9|12825|12823.4|12819.7|12817.8|738
1638391800000|2021-12-01 20:50:00|12824.2|12823.3|12826.1|12824.8|12827.7|12826.4|12824.1|12822.8|723
1638392100000|2021-12-01 20:55:00|12826.2|12824.9|12823.1|12821.8|12827.8|12826.5|12819.5|12818.2|1005
1638392400000|2021-12-01 21:00:00|12823.2|12821.9|12824.4|12823.1|12824.5|12823.2|12815.9|12814.6|881
1638392700000|2021-12-01 21:05:00|12824.5|12823.2|12822.1|12820.8|12824.5|12823.2|12821.8|12820.5|113
1638393000000|2021-12-01 21:10:00|12822.1|12820.8|12817.1|12815.8|12822.2|12820.9|12816.1|12814.5|416
1638393300000|2021-12-01 21:15:00|12817|12815.7|12819.9|12818.6|12820.4|12818.8|12816.5|12814.9|239
1638393600000|2021-12-01 21:20:00|12819.8|12818.5|12817.5|12816.2|12819.8|12818.5|12817.4|12816.1|165
1638393900000|2021-12-01 21:25:00|12817.7|12816.4|12814.1|12812|12819|12817.7|12812.3|12810.6|264
1638394200000|2021-12-01 21:30:00|12814|12811.9|12810.4|12808.3|12814.5|12812.4|12808.1|12806.4|254
1638394500000|2021-12-01 21:35:00|12810.5|12808.4|12810.3|12808.2|12810.5|12808.6|12809.7|12807.8|22
1638394800000|2021-12-01 21:40:00|12812.2|12810.1|12817.7|12816.4|12818.2|12816.6|12811.6|12810|385
1638395100000|2021-12-01 21:45:00|12818.1|12816|12817.9|12815.8|12818.4|12816.4|12817|12814.9|328
1638395400000|2021-12-01 21:50:00|12817.8|12815.7|12820.8|12818.7|12821.1|12819.1|12817.7|12815.6|218
1638395700000|2021-12-01 21:55:00|12821|12818.9|12824.1|12817.1|12828|12821|12817.7|12811.1|552
1638396000000|2021-12-01 22:00:00|12823.7|12816.7|12822.7|12815.7|12825.3|12818.3|12822.7|12815.7|35
1638396300000|2021-12-01 22:05:00|12823.2|12816.2|12821.5|12814.5|12824|12817|12819.3|12812.3|95
1638396600000|2021-12-01 22:10:00|12821.6|12814.6|12822.6|12815.6|12822.6|12815.6|12820.5|12813.5|186
1638396900000|2021-12-01 22:15:00|12822|12815|12815.2|12808.2|12826.1|12819.1|12812.9|12805.9|422
1638397200000|2021-12-01 22:20:00|12815.5|12808.5|12818.6|12811.6|12819.8|12812.8|12815|12808|198
1638397500000|2021-12-01 22:25:00|12818.8|12811.8|12819.3|12812.3|12825|12818|12812.6|12805.6|238
1638397800000|2021-12-01 22:30:00|12819.4|12812.4|12822.3|12815.9|12823.2|12817.1|12819|12812|411
1638398100000|2021-12-01 22:35:00|12822.6|12816|12819.2|12812.2|12822.6|12816.7|12814.8|12807.8|498
1638398400000|2021-12-01 22:40:00|12819|12812|12815|12808|12819.4|12812.4|12814|12807|335
1638398700000|2021-12-01 22:45:00|12814.9|12807.9|12816.7|12809.9|12817.3|12810.9|12814.3|12807.3|566
1638399000000|2021-12-01 22:50:00|12816.4|12809.5|12815.7|12809.4|12816.4|12810|12814.7|12809.2|23
1638399300000|2021-12-01 22:55:00|12814.9|12808.7|12819.9|12812.9|12820.3|12813.3|12814.6|12807.9|377
1638399600000|2021-12-01 23:00:00|12819.7|12812.7|12817.5|12810.8|12821.7|12816.3|12815.5|12809.8|926
1638399900000|2021-12-01 23:05:00|12817.4|12810.9|12812.3|12809.3|12817.4|12812.5|12812|12808.1|669
1638400200000|2021-12-01 23:10:00|12812.4|12809.2|12812.6|12809.9|12813|12810.6|12811.2|12808.4|432
1638400500000|2021-12-01 23:15:00|12812.7|12809.8|12816|12813.9|12816.1|12814.4|12812|12809.8|224
1638400800000|2021-12-01 23:20:00|12815.6|12813.5|12819.3|12817.2|12819.4|12817.6|12814.5|12812.4|204
1638401100000|2021-12-01 23:25:00|12819.2|12817.1|12818.6|12816.5|12819.4|12817.3|12818.2|12816.5|139
1638401400000|2021-12-01 23:30:00|12818.7|12816.6|12813.8|12811.5|12818.7|12816.6|12813.8|12811.5|140
1638401700000|2021-12-01 23:35:00|12813.7|12811.6|12812.3|12810.2|12813.9|12811.8|12812.1|12810|141
1638402000000|2021-12-01 23:40:00|12812.2|12810.1|12811.5|12809.4|12812.6|12810.6|12811.1|12809.4|288
1638402300000|2021-12-01 23:45:00|12811.6|12809.5|12812.1|12810|12812.2|12810.1|12810.5|12808.7|245
1638402600000|2021-12-01 23:50:00|12812|12809.9|12811.6|12809.5|12812|12810.1|12811.2|12809.3|235
1638402900000|2021-12-01 23:55:00|12811.7|12809.6|12812.5|12810.4|12813.9|12812.1|12811.5|12809.5|291
1638403200000|2021-12-02 00:00:00|12812.6|12810.5|12816|12813.9|12820|12818.3|12811.2|12809.1|381
1638403500000|2021-12-02 00:05:00|12816.1|12814|12816.3|12814.2|12816.6|12814.5|12814.4|12812.4|224
1638403800000|2021-12-02 00:10:00|12816.4|12814.3|12822|12819.9|12822.7|12821.1|12815.3|12813.6|418
1638404100000|2021-12-02 00:15:00|12822.1|12820|12819.8|12817.7|12822.3|12820.3|12819.1|12817.5|132
1638404400000|2021-12-02 00:20:00|12819.9|12817.8|12817.3|12816|12820.2|12818.4|12817.1|12815.5|138
1638404700000|2021-12-02 00:25:00|12817.7|12815.6|12817.2|12815.1|12817.7|12815.9|12816|12814.2|172
1638405000000|2021-12-02 00:30:00|12817.3|12815.2|12817.3|12815.2|12817.7|12815.8|12815.9|12814.3|195
1638405300000|2021-12-02 00:35:00|12817.2|12815.1|12818.2|12816.9|12818.3|12817|12815.9|12814.1|218
1638405600000|2021-12-02 00:40:00|12818.1|12816.8|12818.1|12816.8|12818.5|12817.2|12817.1|12815.8|305
1638405900000|2021-12-02 00:45:00|12818.3|12817|12823.9|12822.6|12827.4|12826.1|12818.3|12817|617
1638406200000|2021-12-02 00:50:00|12824|12822.7|12822.9|12820.8|12829.4|12828.1|12822.8|12820.7|496
1638406500000|2021-12-02 00:55:00|12822.8|12820.7|12822.8|12821.5|12825.6|12823.9|12821.2|12819.9|386
1638406800000|2021-12-02 01:00:00|12822.6|12821.3|12819.1|12817.8|12822.9|12821.3|12818|12816.5|740
1638407100000|2021-12-02 01:05:00|12819|12817.7|12818.9|12817.6|12823|12821.2|12818.6|12817.2|461
1638407400000|2021-12-02 01:10:00|12818.8|12817.5|12818.7|12817.4|12821.3|12820|12818.2|12816.9|457
1638407700000|2021-12-02 01:15:00|12818.5|12817.2|12822.9|12821.6|12822.9|12821.6|12818.2|12816.9|660
1638408000000|2021-12-02 01:20:00|12822.8|12821.5|12820.8|12819.5|12822.8|12821.5|12818.5|12817.2|552
1638408300000|2021-12-02 01:25:00|12821|12819.7|12816.4|12815.1|12821.2|12819.9|12814.2|12812.9|489
1638408600000|2021-12-02 01:30:00|12816.6|12815.3|12815.6|12813.5|12817.9|12816.6|12814.2|12812.3|685
1638408900000|2021-12-02 01:35:00|12815.1|12813.8|12815.5|12814.2|12817.9|12816.3|12814.1|12812.3|507
1638409200000|2021-12-02 01:40:00|12815.4|12814.1|12810.4|12809.1|12815.5|12814.2|12808.7|12807.4|568
1638409500000|2021-12-02 01:45:00|12810.2|12808.9|12810|12808.7|12811.4|12810.1|12808.8|12807.2|515
1638409800000|2021-12-02 01:50:00|12810.2|12808.9|12808.2|12806.9|12810.7|12809.4|12806.3|12805|445
1638410100000|2021-12-02 01:55:00|12807.7|12806.4|12801.2|12799.9|12807.8|12806.5|12800.7|12799.4|508
1638410400000|2021-12-02 02:00:00|12801.1|12799.8|12807.5|12806.2|12809.4|12808.1|12801.1|12799.8|614
1638410700000|2021-12-02 02:05:00|12807.4|12806.1|12807|12805.7|12809.8|12808.2|12806.7|12805.4|400
1638411000000|2021-12-02 02:10:00|12807.2|12805.9|12806.4|12805.1|12807.6|12806.1|12804.3|12803|407
1638411300000|2021-12-02 02:15:00|12806.5|12805.2|12803.9|12802.6|12808|12806.7|12802.7|12801.4|408
1638411600000|2021-12-02 02:20:00|12804.4|12803.1|12803.7|12802.4|12806.2|12804.4|12802.5|12801.2|480
1638411900000|2021-12-02 02:25:00|12803.8|12802.5|12803.6|12802.3|12804.2|12802.7|12802|12800.7|372
1638412200000|2021-12-02 02:30:00|12803.5|12802.2|12801|12799.7|12805.6|12804.3|12799.5|12798.2|490
1638412500000|2021-12-02 02:35:00|12800.9|12799.6|12801.4|12800.1|12801.8|12800.5|12799.8|12798.5|315
1638412800000|2021-12-02 02:40:00|12801.3|12800|12799.9|12798.6|12804|12802.7|12799.6|12798.3|370
1638413100000|2021-12-02 02:45:00|12800.1|12798.8|12803.6|12802.3|12804.4|12803.1|12800|12798.4|391
1638413400000|2021-12-02 02:50:00|12803.3|12802|12802.6|12801.3|12803.9|12802.6|12802.2|12800.9|319
1638413700000|2021-12-02 02:55:00|12802.7|12801.4|12798.5|12797.2|12803.2|12801.9|12798.1|12796.6|421
1638414000000|2021-12-02 03:00:00|12798.6|12797.3|12801.2|12799.9|12802.6|12801.3|12798.2|12796.9|274
1638414300000|2021-12-02 03:05:00|12801.7|12799.6|12802|12800.7|12803.2|12801.9|12801.2|12799.6|253
1638414600000|2021-12-02 03:10:00|12802.1|12800.8|12804.2|12802.9|12805.1|12803.6|12801.1|12799.8|285
1638414900000|2021-12-02 03:15:00|12804.6|12802.5|12804.1|12802.8|12805.7|12804.4|12803.4|12802|297
1638415200000|2021-12-02 03:20:00|12804|12802.7|12804.8|12803.5|12805|12803.7|12802.9|12801.3|245
1638415500000|2021-12-02 03:25:00|12804.9|12803.6|12804.2|12802.9|12805.6|12804.3|12803.7|12802.4|240
1638415800000|2021-12-02 03:30:00|12804.1|12802.8|12802.6|12801.3|12804.6|12803|12802|12800.7|214
1638416100000|2021-12-02 03:35:00|12802.4|12801.1|12804.4|12803.1|12805.7|12804.4|12802.2|12800.9|223
1638416400000|2021-12-02 03:40:00|12804.3|12803|12805.9|12804.6|12806.2|12804.9|12803.8|12802.5|186
1638416700000|2021-12-02 03:45:00|12805.5|12804.2|12804.7|12802.6|12807|12805.7|12803.8|12802.5|260
1638417000000|2021-12-02 03:50:00|12804.6|12802.5|12803.2|12801.9|12804.9|12803.6|12801.9|12800.6|194
1638417300000|2021-12-02 03:55:00|12803.1|12801.8|12804.5|12803.2|12805.2|12803.6|12803.1|12801.5|201
1638417600000|2021-12-02 04:00:00|12804.1|12802.8|12802|12800.7|12804.9|12803.6|12801.5|12800.2|259
1638417900000|2021-12-02 04:05:00|12801.5|12800.2|12803.2|12801.9|12804.9|12803.2|12801.2|12799.9|227
1638418200000|2021-12-02 04:10:00|12803.1|12801.8|12804.8|12803.5|12805|12803.7|12803.1|12801.8|195
1638418500000|2021-12-02 04:15:00|12805|12803.7|12807.6|12806.3|12807.7|12806.4|12804.5|12803.2|177
1638418800000|2021-12-02 04:20:00|12807.7|12806.4|12810.9|12809.6|12810.9|12809.6|12807.6|12806.3|225
1638419100000|2021-12-02 04:25:00|12810.7|12809.4|12810.2|12808.9|12812.4|12810.6|12809.8|12808.3|346
1638419400000|2021-12-02 04:30:00|12810|12808.7|12807.3|12806|12811.9|12810.6|12807|12805.7|322
1638419700000|2021-12-02 04:35:00|12807.2|12805.9|12806.8|12805.5|12808.6|12806.9|12806.4|12804.7|294
1638420000000|2021-12-02 04:40:00|12806.7|12805.4|12807|12804.9|12807.9|12806.2|12805.5|12804|230
1638420300000|2021-12-02 04:45:00|12807.1|12805|12807.1|12805|12807.9|12806.6|12806.4|12804.8|200
1638420600000|2021-12-02 04:50:00|12806.6|12805.3|12808.6|12807.3|12809|12807.5|12806.6|12804.9|195
1638420900000|2021-12-02 04:55:00|12808.8|12807.5|12809.1|12807.8|12810.8|12809.3|12808.1|12806.4|273
1638421200000|2021-12-02 05:00:00|12809.2|12807.9|12811.7|12810.4|12811.7|12810.4|12808.5|12807.2|291
1638421500000|2021-12-02 05:05:00|12811.6|12810.3|12811.3|12810|12812.2|12810.9|12810.1|12808.5|268
1638421800000|2021-12-02 05:10:00|12811.1|12809.8|12812.2|12810.9|12813.1|12811.8|12811|12809.7|194
1638422100000|2021-12-02 05:15:00|12812.4|12811.1|12810.8|12809.5|12813.4|12812.1|12810.2|12808.9|255
1638422400000|2021-12-02 05:20:00|12810.9|12809.6|12808.8|12807.5|12811.4|12810.1|12808.1|12806.6|248
1638422700000|2021-12-02 05:25:00|12808.7|12807.4|12808.3|12807|12810.6|12809.3|12808|12806.5|207
1638423000000|2021-12-02 05:30:00|12808.1|12806.8|12808.3|12807|12810.5|12809.2|12807.8|12806.5|348
1638423300000|2021-12-02 05:35:00|12808.4|12807.1|12807.8|12806.5|12808.4|12807.1|12806.6|12805.3|223
1638423600000|2021-12-02 05:40:00|12807.9|12806.6|12808.1|12806.8|12808.7|12807.4|12807.2|12805.9|244
1638423900000|2021-12-02 05:45:00|12808.3|12807|12804.5|12803.2|12808.5|12807.2|12804.3|12803|277
1638424200000|2021-12-02 05:50:00|12804.4|12803.1|12801.6|12800.3|12804.6|12803.3|12801.5|12800.2|236
1638424500000|2021-12-02 05:55:00|12801.7|12800.4|12803|12801.7|12803.1|12801.8|12801.2|12799.9|255
1638424800000|2021-12-02 06:00:00|12802.9|12801.6|12803|12801.7|12804.5|12803.2|12802.2|12800.9|373
1638425100000|2021-12-02 06:05:00|12803.1|12801.8|12802.3|12801|12803.2|12801.9|12800|12798.7|367
1638425400000|2021-12-02 06:10:00|12802.4|12801.1|12802.2|12800.9|12803|12801.7|12801.2|12799.9|268
1638425700000|2021-12-02 06:15:00|12802.1|12800.8|12799.5|12798.2|12803.1|12801.8|12799.4|12798.1|314
1638426000000|2021-12-02 06:20:00|12799.6|12798.3|12800.2|12798.9|12801.1|12799.7|12799.1|12797.8|270
1638426300000|2021-12-02 06:25:00|12800.1|12798.8|12798.8|12797.5|12800.9|12799.4|12798.7|12797.4|226
1638426600000|2021-12-02 06:30:00|12798.9|12797.6|12793.4|12792.1|12800.3|12799|12793.1|12791.5|392
1638426900000|2021-12-02 06:35:00|12793.7|12792.4|12793|12791.7|12795.2|12793.9|12792.6|12791.3|461
1638427200000|2021-12-02 06:40:00|12792.9|12791.6|12791.5|12790.2|12793.2|12791.9|12790.8|12789.5|358
1638427500000|2021-12-02 06:45:00|12791.7|12790.4|12785.6|12784.3|12793.2|12791.9|12785.5|12783.8|379
1638427800000|2021-12-02 06:50:00|12786|12784.7|12784.2|12782.9|12787.3|12785.6|12782.5|12781.2|266
1638428100000|2021-12-02 06:55:00|12784.3|12783|12783.6|12781.5|12785.6|12783.9|12782.3|12780.7|426
1638428400000|2021-12-02 07:00:00|12783.3|12782|12787.5|12786.2|12790|12788.7|12782.4|12781.1|509
1638428700000|2021-12-02 07:05:00|12787.4|12786.1|12784.1|12782.8|12788.6|12787.3|12782|12780.7|428
1638429000000|2021-12-02 07:10:00|12784.7|12783.4|12785.4|12784.1|12787.1|12785.8|12784.2|12782.9|494
1638429300000|2021-12-02 07:15:00|12785.3|12784|12784.7|12782.6|12787.4|12786.1|12783.5|12782.2|640
1638429600000|2021-12-02 07:20:00|12784.6|12782.5|12789|12787.7|12790.5|12789.2|12784.1|12782.3|588
1638429900000|2021-12-02 07:25:00|12789.1|12787.8|12790.5|12789.2|12792.5|12790.7|12786.2|12784.7|647
1638430200000|2021-12-02 07:30:00|12790.6|12789.3|12789.6|12788.3|12791.4|12789.6|12787|12785.7|621
1638430500000|2021-12-02 07:35:00|12789.5|12788.2|12783|12781.7|12789.9|12788.6|12782.2|12780.5|581
1638430800000|2021-12-02 07:40:00|12783.1|12781.8|12785.2|12783.9|12786.4|12785.1|12782.4|12781.1|570
1638431100000|2021-12-02 07:45:00|12785|12783.7|12780|12778.7|12785.5|12784.2|12780|12778.7|479
1638431400000|2021-12-02 07:50:00|12779.9|12778.6|12781.5|12780.2|12784.4|12783.1|12779.2|12777.9|467
1638431700000|2021-12-02 07:55:00|12781.6|12780.3|12789.7|12788.4|12790.5|12789.2|12781.5|12780.2|630
1638432000000|2021-12-02 08:00:00|12789.8|12788.5|12794.7|12793.4|12795|12793.7|12789.6|12788.3|666
1638432300000|2021-12-02 08:05:00|12794.8|12793.5|12798.1|12796.8|12798.4|12796.9|12793.6|12792.3|764
1638432600000|2021-12-02 08:10:00|12798|12796.7|12800.6|12799.3|12802.3|12801|12797.2|12795.9|698
1638432900000|2021-12-02 08:15:00|12800.3|12799|12793.4|12792.1|12802.4|12800.9|12792.2|12790.9|643
1638433200000|2021-12-02 08:20:00|12793.2|12791.9|12794.4|12793.1|12795.9|12794.6|12792.2|12790.9|706
1638433500000|2021-12-02 08:25:00|12794.2|12792.9|12797.1|12795.8|12799.4|12798.1|12793.8|12792.5|690
1638433800000|2021-12-02 08:30:00|12797|12795.7|12805.4|12804.1|12806.4|12805.1|12797|12795.7|742
1638434100000|2021-12-02 08:35:00|12805.2|12803.9|12802.9|12801.6|12805.7|12804.4|12800.5|12799.2|705
1638434400000|2021-12-02 08:40:00|12803|12801.7|12796.4|12795.1|12803.6|12802.3|12795.4|12794.1|660
1638434700000|2021-12-02 08:45:00|12796.2|12794.9|12793.9|12792.6|12798.8|12797.5|12793.9|12792.6|542
1638435000000|2021-12-02 08:50:00|12794|12792.7|12795.3|12794|12796.2|12794.9|12793|12791.7|466
1638435300000|2021-12-02 08:55:00|12795.2|12793.9|12792.4|12791.1|12797.4|12796.1|12792.1|12790.7|636
1638435600000|2021-12-02 09:00:00|12792.3|12791|12789.7|12788.4|12797.7|12796.4|12789.6|12787.6|533
1638435900000|2021-12-02 09:05:00|12789.8|12788.5|12790.4|12789.1|12793.7|12792.4|12787.5|12786.2|752
1638436200000|2021-12-02 09:10:00|12790.5|12789.2|12784.8|12783.5|12791.2|12789.6|12783.9|12782.3|731
1638436500000|2021-12-02 09:15:00|12784.7|12783.4|12787.4|12786.1|12788.3|12787|12783.9|12782.6|520
1638436800000|2021-12-02 09:20:00|12787.6|12786.3|12786.2|12784.9|12789.8|12788.5|12785.8|12784.5|467
1638437100000|2021-12-02 09:25:00|12786.3|12785|12789.4|12788.1|12791.2|12789.9|12785.8|12784.5|608
1638437400000|2021-12-02 09:30:00|12789.2|12787.9|12789.5|12788.2|12791.9|12790.6|12788.4|12787|531
1638437700000|2021-12-02 09:35:00|12789.6|12788.3|12791.2|12789.9|12792|12790.7|12787.8|12786.5|614
1638438000000|2021-12-02 09:40:00|12791.1|12789.8|12795.6|12794.3|12796|12794.3|12789.7|12788.4|444
1638438300000|2021-12-02 09:45:00|12795.5|12794.2|12792.3|12791|12796.8|12795.5|12790.5|12789.2|510
1638438600000|2021-12-02 09:50:00|12792.4|12791.1|12788.8|12787.5|12794.2|12792.9|12788.7|12787.4|478
1638438900000|2021-12-02 09:55:00|12788.9|12787.6|12784.4|12783.1|12789.7|12788.4|12783.7|12782.4|338
1638439200000|2021-12-02 10:00:00|12784.5|12783.2|12788.8|12787.5|12788.9|12787.6|12783.2|12781.9|380
1638439500000|2021-12-02 10:05:00|12788.9|12787.6|12790.3|12789|12792.3|12791|12787.6|12785.9|640
1638439800000|2021-12-02 10:10:00|12790.2|12788.9|12798.8|12797.5|12798.8|12797.5|12790.2|12788.9|586
1638440100000|2021-12-02 10:15:00|12798.9|12797.6|12800.4|12799.1|12805.9|12804.5|12798.8|12797.5|852
1638440400000|2021-12-02 10:20:00|12800.3|12799|12798.7|12797.4|12805.3|12804|12798.2|12796.9|630
1638440700000|2021-12-02 10:25:00|12798.6|12797.3|12801.3|12800|12802.3|12801|12797.2|12795.9|610
1638441000000|2021-12-02 10:30:00|12801.5|12800.2|12800.1|12798.8|12803.7|12802.3|12799|12797.6|559
1638441300000|2021-12-02 10:35:00|12800.2|12798.9|12795.8|12794.5|12804|12802.1|12795.4|12793.8|680
1638441600000|2021-12-02 10:40:00|12795.7|12794.4|12796.9|12795.6|12798.8|12797.4|12794.9|12793.3|679
1638441900000|2021-12-02 10:45:00|12796.8|12795.5|12796.3|12795|12797.5|12796.2|12793.1|12791.7|527
1638442200000|2021-12-02 10:50:00|12796.2|12794.9|12795|12793.7|12798.5|12797.2|12793.9|12792.4|620
1638442500000|2021-12-02 10:55:00|12795.1|12793.8|12794.1|12792.8|12796.1|12794.8|12793.3|12792|481
1638442800000|2021-12-02 11:00:00|12794.2|12792.9|12800.1|12798|12801.4|12799.7|12792.2|12790.9|529
1638443100000|2021-12-02 11:05:00|12800.2|12798.1|12793.9|12791.8|12800.2|12798.5|12792.4|12791.1|450
1638443400000|2021-12-02 11:10:00|12793.8|12791.7|12796.6|12794.5|12798.3|12796.6|12793.8|12791.7|428
1638443700000|2021-12-02 11:15:00|12796.5|12794.4|12801|12799.7|12801.7|12800.4|12796.5|12794.4|459
1638444000000|2021-12-02 11:20:00|12801.1|12799.8|12800.5|12799.2|12801.8|12800.5|12798|12796.7|537
1638444300000|2021-12-02 11:25:00|12800.6|12799.3|12799.8|12798.5|12803.1|12801.8|12798.7|12797.4|486
1638444600000|2021-12-02 11:30:00|12799.9|12798.6|12797.4|12796.1|12800|12798.7|12795.1|12793.4|489
1638444900000|2021-12-02 11:35:00|12797.7|12796.4|12802.1|12800|12803.2|12801.7|12796.8|12795.5|566
1638445200000|2021-12-02 11:40:00|12801.8|12800.5|12799.7|12798.4|12801.8|12800.5|12799.1|12797.5|534
1638445500000|2021-12-02 11:45:00|12800|12798.7|12797.9|12796.6|12801.6|12800.3|12797.2|12795.9|470
1638445800000|2021-12-02 11:50:00|12798.3|12797|12799.6|12798.3|12800.9|12799.5|12798|12796.7|371
1638446100000|2021-12-02 11:55:00|12799.7|12798.4|12801.1|12799.8|12801.6|12800.1|12799.2|12797.8|359
1638446400000|2021-12-02 12:00:00|12801|12799.7|12803.8|12802.5|12805.1|12803.8|12801|12799.7|566
1638446700000|2021-12-02 12:05:00|12803.9|12802.6|12816.5|12814.4|12819|12817.6|12803.9|12802.6|735
1638447000000|2021-12-02 12:10:00|12816.4|12814.3|12815.9|12814.6|12818.9|12817.1|12812.5|12811|868
1638447300000|2021-12-02 12:15:00|12816|12814.7|12817.4|12816.1|12819.5|12817.9|12814.6|12812.9|634
1638447600000|2021-12-02 12:20:00|12817.5|12816.2|12811.3|12810|12817.5|12816.2|12811.3|12809.9|625
1638447900000|2021-12-02 12:25:00|12811.7|12810.4|12816.9|12815.6|12822.1|12820.8|12811.1|12809.5|716
1638448200000|2021-12-02 12:30:00|12817|12815.7|12822|12820.7|12823.3|12821.4|12816.2|12814.9|729
1638448500000|2021-12-02 12:35:00|12821.8|12820.5|12825.4|12823.3|12825.7|12823.9|12818.8|12817.1|851
1638448800000|2021-12-02 12:40:00|12825.1|12823|12826.4|12824.3|12827.6|12826|12822.5|12821.2|790
1638449100000|2021-12-02 12:45:00|12826.3|12825|12829.8|12828.5|12830.2|12828.9|12824.3|12823|699
1638449400000|2021-12-02 12:50:00|12829.6|12828.3|12819.4|12818.1|12829.8|12828.5|12818.9|12816.8|625
1638449700000|2021-12-02 12:55:00|12819.3|12818|12815.7|12814.4|12820.5|12819.2|12814.7|12813|753
1638450000000|2021-12-02 13:00:00|12815.8|12814.5|12812.5|12811.2|12817.4|12816.1|12811.8|12810.2|842
1638450300000|2021-12-02 13:05:00|12812.4|12811.1|12815.1|12813.8|12817.1|12815.8|12812.4|12810.6|854
1638450600000|2021-12-02 13:10:00|12815.2|12813.9|12814.5|12813.2|12815.8|12814.2|12811.9|12810.1|927
1638450900000|2021-12-02 13:15:00|12815.1|12813|12819.1|12817.8|12820.1|12818.3|12814.7|12812.9|776
1638451200000|2021-12-02 13:20:00|12819.8|12818.5|12821.7|12820.4|12822.5|12821.2|12818|12816.5|813
1638451500000|2021-12-02 13:25:00|12821.6|12820.3|12823.7|12821.2|12827.9|12826.3|12821.6|12820.3|679
1638451800000|2021-12-02 13:30:00|12823.9|12820.9|12820.1|12818|12824.8|12822.1|12816.8|12815.5|703
1638452100000|2021-12-02 13:35:00|12820.2|12818.8|12820.6|12819.3|12822.7|12821.4|12819|12817.7|639
1638452400000|2021-12-02 13:40:00|12820.5|12819.2|12823.4|12822.1|12824.2|12822.9|12818.1|12816.8|807
1638452700000|2021-12-02 13:45:00|12823.2|12821.9|12821.8|12820.5|12824.8|12823.5|12820.5|12819.2|608
1638453000000|2021-12-02 13:50:00|12822|12820.7|12818.4|12817.1|12825.6|12824.3|12817.2|12815.9|616
1638453300000|2021-12-02 13:55:00|12818.5|12817.2|12814.3|12813|12819|12817.7|12812.5|12811.2|815
1638453600000|2021-12-02 14:00:00|12814.2|12812.9|12828.2|12826.9|12836.4|12834.7|12813.8|12812.5|1137
1638453900000|2021-12-02 14:05:00|12828.1|12826.8|12828.2|12826.9|12834.9|12833.6|12826.3|12825|1101
1638454200000|2021-12-02 14:10:00|12828.3|12827|12829.9|12828.6|12832.4|12831.1|12823.3|12822|926
1638454500000|2021-12-02 14:15:00|12829.8|12828.5|12823.4|12822.1|12832.6|12831.3|12821.8|12820.5|894
1638454800000|2021-12-02 14:20:00|12823.2|12821.9|12823.8|12822.5|12825.9|12824.6|12820.9|12819.6|751
1638455100000|2021-12-02 14:25:00|12823.6|12822.3|12821.5|12820.2|12826.5|12825.2|12821|12819.7|701
1638455400000|2021-12-02 14:30:00|12821.8|12820.5|12827.8|12826.5|12828.4|12826.7|12815.8|12814.4|1360
1638455700000|2021-12-02 14:35:00|12828|12826.7|12813.4|12812.1|12829|12827.7|12812.8|12811.5|1347
1638456000000|2021-12-02 14:40:00|12813|12811.7|12812.5|12811.2|12817.6|12816.3|12810.2|12808.7|1080
1638456300000|2021-12-02 14:45:00|12812.4|12811.1|12819|12817.7|12819.9|12818.6|12812.4|12811.1|1052
1638456600000|2021-12-02 14:50:00|12818.8|12817.5|12811.8|12810.5|12820.1|12818.8|12811|12809.7|1017
1638456900000|2021-12-02 14:55:00|12811.9|12810.6|12802.1|12800.8|12813.7|12812.4|12802|12800.5|1102
1638457200000|2021-12-02 15:00:00|12802|12800.7|12803.7|12802.4|12812.6|12811.3|12802|12800.7|1111
1638457500000|2021-12-02 15:05:00|12803.6|12802.3|12818.6|12817.3|12818.6|12817.3|12803.5|12802.2|1045
1638457800000|2021-12-02 15:10:00|12818.8|12817.5|12817.6|12816.3|12823.4|12822.1|12816.7|12815.2|1052
1638458100000|2021-12-02 15:15:00|12817.5|12816.2|12820.9|12819.6|12821.9|12820.6|12816.3|12815|929
1638458400000|2021-12-02 15:20:00|12821|12819.7|12824.2|12822.9|12829.9|12828.6|12821|12819.7|1050
1638458700000|2021-12-02 15:25:00|12824.1|12822.8|12831.7|12830.4|12838|12836.7|12823.6|12822.3|1075
1638459000000|2021-12-02 15:30:00|12831.8|12830.5|12832.7|12831.4|12834.4|12833.1|12827.3|12826|1020
1638459300000|2021-12-02 15:35:00|12832.6|12831.3|12821.8|12820.5|12838.4|12837.1|12821.8|12820.5|1151
1638459600000|2021-12-02 15:40:00|12821.9|12820.6|12824.3|12823|12825.4|12823.8|12817|12815.7|1150
1638459900000|2021-12-02 15:45:00|12824.2|12822.9|12819.5|12818.2|12826|12824.7|12813.4|12812.1|1130
1638460200000|2021-12-02 15:50:00|12819.1|12817.8|12825.4|12824.1|12827.8|12826.5|12816.1|12814.8|1212
1638460500000|2021-12-02 15:55:00|12825.7|12824.4|12826.2|12824.9|12835.1|12833.8|12821.6|12820.3|1370
1638460800000|2021-12-02 16:00:00|12825.8|12824.5|12815.1|12813.8|12828.9|12827.6|12814.6|12813.3|1295
1638461100000|2021-12-02 16:05:00|12815.3|12814|12809.5|12808.2|12817.6|12816.3|12806.3|12805|1177
1638461400000|2021-12-02 16:10:00|12809.7|12808.4|12817.5|12816.2|12818.8|12817.5|12809.4|12808.1|1026
1638461700000|2021-12-02 16:15:00|12817.4|12816.1|12810.4|12809.1|12818|12816.7|12809.6|12808.3|951
1638462000000|2021-12-02 16:20:00|12810.6|12809.3|12814.8|12813.5|12815.1|12813.8|12809.6|12808.3|792
1638462300000|2021-12-02 16:25:00|12814.9|12813.6|12810|12808.7|12815.5|12814.2|12807.5|12805.8|985
1638462600000|2021-12-02 16:30:00|12810.1|12808.8|12813|12811.7|12818.3|12817|12807.7|12806.4|1281
1638462900000|2021-12-02 16:35:00|12812.9|12811.6|12808.3|12807|12814.3|12813|12805.9|12804.6|1030
1638463200000|2021-12-02 16:40:00|12808.6|12807.3|12811.9|12810.6|12814.4|12813.1|12806.4|12805.1|895
1638463500000|2021-12-02 16:45:00|12812.1|12810.8|12812|12810.7|12815.3|12814|12810.9|12809.6|903
1638463800000|2021-12-02 16:50:00|12812.2|12810.9|12816|12814.7|12819.6|12818.3|12810.6|12809.3|990
1638464100000|2021-12-02 16:55:00|12816.2|12814.9|12812.7|12811.4|12819.6|12818.3|12809.9|12808.6|972
1638464400000|2021-12-02 17:00:00|12812.6|12811.3|12811.9|12810.6|12819.4|12818.1|12809.3|12808|1095
1638464700000|2021-12-02 17:05:00|12811.6|12810.3|12808.8|12807.5|12814|12812.7|12808.5|12807.2|695
1638465000000|2021-12-02 17:10:00|12808.7|12807.4|12809|12807.7|12811.5|12810.2|12806.9|12805.6|765
1638465300000|2021-12-02 17:15:00|12808.9|12807.6|12805.9|12804.6|12809.7|12808.4|12802.8|12801.5|816
1638465600000|2021-12-02 17:20:00|12805.4|12804.1|12808|12806.7|12809|12807.7|12802.2|12800.9|615
1638465900000|2021-12-02 17:25:00|12808.1|12806.8|12811.4|12810.1|12812.3|12811|12807.4|12806.1|667
1638466200000|2021-12-02 17:30:00|12811.3|12810|12818.5|12817.2|12819.6|12818.3|12810.7|12809.4|745
1638466500000|2021-12-02 17:35:00|12818|12816.7|12817|12815.7|12821.9|12820.6|12814.3|12813|890
1638466800000|2021-12-02 17:40:00|12816.5|12815.2|12818.6|12817.3|12819.5|12818.2|12814.3|12813|719
1638467100000|2021-12-02 17:45:00|12818.5|12817.2|12816.6|12815.3|12819.2|12817.9|12815.6|12814.3|573
1638467400000|2021-12-02 17:50:00|12816.8|12815.5|12817.3|12816|12820.5|12819.2|12816.5|12815.2|733
1638467700000|2021-12-02 17:55:00|12817|12815.7|12817.1|12815.8|12817.1|12815.8|12814.1|12812.8|716
1638468000000|2021-12-02 18:00:00|12817|12815.7|12820.2|12818.9|12823.5|12822.2|12816.7|12815.4|1074
1638468300000|2021-12-02 18:05:00|12820.3|12819|12824.9|12823.6|12826.3|12825|12818.1|12816.8|708
1638468600000|2021-12-02 18:10:00|12824.6|12823.3|12821.1|12819.8|12827|12825.7|12819.8|12818.5|790
1638468900000|2021-12-02 18:15:00|12820.9|12819.6|12829.8|12828.5|12831.1|12829.8|12819.3|12818|741
1638469200000|2021-12-02 18:20:00|12829.9|12828.6|12835|12833.7|12835.8|12834.5|12827.9|12826.6|752
1638469500000|2021-12-02 18:25:00|12835.1|12833.8|12833.2|12831.9|12835.9|12834.6|12832.3|12831|763
1638469800000|2021-12-02 18:30:00|12833|12831.7|12827.4|12826.1|12836.4|12834.7|12827.2|12825.9|797
1638470100000|2021-12-02 18:35:00|12827.1|12825.8|12821.8|12820.5|12828.9|12827.6|12821|12819.7|805
1638470400000|2021-12-02 18:40:00|12821.9|12820.6|12822.3|12821|12825.3|12824|12820.5|12819.2|598
1638470700000|2021-12-02 18:45:00|12822.2|12820.9|12821|12819.7|12824.3|12823|12820.3|12819|672
1638471000000|2021-12-02 18:50:00|12820.7|12819.4|12816.9|12815.6|12824.6|12823.3|12816|12814.7|824
1638471300000|2021-12-02 18:55:00|12817|12815.7|12813.6|12812.3|12818.4|12817.1|12812.7|12811.4|542
1638471600000|2021-12-02 19:00:00|12813.4|12812.1|12812.1|12810.8|12814.4|12813.1|12810.2|12808.9|626
1638471900000|2021-12-02 19:05:00|12812|12810.7|12810.3|12809|12813.5|12812.2|12809.3|12808|622
1638472200000|2021-12-02 19:10:00|12810.4|12809.1|12812|12810.7|12813.4|12812.1|12808.6|12807.3|635
1638472500000|2021-12-02 19:15:00|12812.1|12810.8|12808.7|12807.4|12813.4|12812.1|12807.9|12806.6|581
1638472800000|2021-12-02 19:20:00|12808.6|12807.3|12810.1|12808.8|12812.8|12811.5|12808.3|12807|665
1638473100000|2021-12-02 19:25:00|12809.6|12808.3|12805.4|12804.1|12811.2|12809.9|12804.7|12803.4|748
1638473400000|2021-12-02 19:30:00|12805.6|12804.3|12807.2|12805.9|12807.7|12806.4|12803.9|12802.6|630
1638473700000|2021-12-02 19:35:00|12807.1|12805.8|12808.5|12807.2|12811.2|12809.9|12805.6|12804.3|621
1638474000000|2021-12-02 19:40:00|12808.2|12806.9|12810.3|12809|12811.3|12810|12807.4|12806.1|544
1638474300000|2021-12-02 19:45:00|12810.2|12808.9|12814.3|12813|12814.4|12813.1|12808.5|12807.2|444
1638474600000|2021-12-02 19:50:00|12814.4|12813.1|12816.9|12815.6|12817.8|12816.5|12812|12810.7|611
1638474900000|2021-12-02 19:55:00|12816.8|12815.5|12814.6|12813.3|12817.8|12816.5|12812|12810.7|599
1638475200000|2021-12-02 20:00:00|12814.5|12813.2|12813.6|12812.3|12814.7|12813.4|12812.2|12810.9|513
1638475500000|2021-12-02 20:05:00|12813.5|12812.2|12808.6|12807.3|12814.6|12813.3|12808|12806.7|548
1638475800000|2021-12-02 20:10:00|12808.7|12807.4|12809.3|12808|12813.6|12812.3|12808.2|12806.9|655
1638476100000|2021-12-02 20:15:00|12809.4|12808.1|12809|12807.7|12809.9|12808.6|12808|12806.6|522
1638476400000|2021-12-02 20:20:00|12809.4|12808.1|12809.2|12807.9|12810.8|12809.5|12807.5|12806.2|477
1638476700000|2021-12-02 20:25:00|12808.9|12807.6|12810.4|12809.1|12811.4|12810.1|12806.2|12804.9|517
1638477000000|2021-12-02 20:30:00|12810.5|12809.2|12809|12807.7|12810.7|12809.4|12805|12803.7|585
1638477300000|2021-12-02 20:35:00|12808.9|12807.6|12809.5|12808.2|12810.6|12809.3|12807.9|12806.6|385
1638477600000|2021-12-02 20:40:00|12809.6|12808.3|12810|12808.7|12810.5|12809.2|12806.3|12805|452
1638477900000|2021-12-02 20:45:00|12809.7|12808.4|12808.4|12807.1|12812.9|12811.6|12807.9|12806.6|662
1638478200000|2021-12-02 20:50:00|12809.1|12807.8|12806.3|12805|12812.1|12810.3|12806.2|12804.9|677
1638478500000|2021-12-02 20:55:00|12806.4|12805.1|12808.9|12807.6|12812.9|12811.6|12806.2|12804.9|741
1638478800000|2021-12-02 21:00:00|12808.8|12807.5|12809.7|12808.4|12810.8|12809.5|12807.3|12806|696
1638479100000|2021-12-02 21:05:00|12809.8|12808.5|12810.9|12808.8|12811|12809.4|12808.5|12807.2|313
1638479400000|2021-12-02 21:10:00|12810.7|12809.6|12810.6|12809.3|12811.5|12809.8|12807.8|12806.5|337
1638479700000|2021-12-02 21:15:00|12810.5|12809.2|12808|12806.7|12811.2|12809.7|12807.8|12806.4|239
1638480000000|2021-12-02 21:20:00|12807.8|12806.5|12807.2|12805.9|12808.1|12806.8|12806.6|12805|147
1638480300000|2021-12-02 21:25:00|12806.9|12805.6|12807.8|12806.5|12810.4|12808.8|12806.3|12804.9|239
1638480600000|2021-12-02 21:30:00|12807.9|12806.6|12807.7|12805.6|12808.4|12806.8|12806.3|12804.6|310
1638480900000|2021-12-02 21:35:00|12807.6|12805.5|12806.8|12804.7|12808.3|12806.7|12805.9|12804.6|257
1638481200000|2021-12-02 21:40:00|12806.2|12804.9|12807|12804.9|12808.1|12806.8|12806.1|12804.6|266
1638481500000|2021-12-02 21:45:00|12807.1|12805|12805.6|12803.5|12807.3|12805.2|12804.8|12803|270
1638481800000|2021-12-02 21:50:00|12805.7|12803.6|12806.2|12804.1|12806.7|12804.7|12804.5|12802.8|275
1638482100000|2021-12-02 21:55:00|12806.3|12804.2|12813.3|12806.3|12813.7|12806.7|12805.4|12803.3|313
1638482400000|2021-12-02 22:00:00|12812.6|12805.6|12806.6|12800.6|12812.6|12805.6|12806.1|12800|79
1638482700000|2021-12-02 22:05:00|12806.4|12800.7|12806.9|12801.3|12808.3|12801.4|12806|12800.5|120
1638483000000|2021-12-02 22:10:00|12806.6|12801.4|12811.1|12804.1|12814.2|12807.2|12805.6|12800.1|273
1638483300000|2021-12-02 22:15:00|12811.2|12804.2|12814.3|12807.3|12814.3|12807.3|12809.4|12802.4|163
1638483600000|2021-12-02 22:20:00|12815.1|12808.1|12812|12805|12815.1|12808.1|12808|12803|72
1638483900000|2021-12-02 22:25:00|12813|12806|12811.5|12804.5|12814|12807|12808|12802.7|120
1638484200000|2021-12-02 22:30:00|12811.1|12804.1|12810.1|12806|12814.9|12807.9|12809.6|12802.8|301
1638484500000|2021-12-02 22:35:00|12809.9|12806.1|12810.4|12804.1|12813.4|12806.4|12809|12803.1|341
1638484800000|2021-12-02 22:40:00|12810.5|12804.2|12811.4|12804.4|12813|12806|12808|12803.2|223
1638485100000|2021-12-02 22:45:00|12811.1|12804.1|12812.9|12807.2|12814.1|12807.6|12808|12803.3|499
1638485400000|2021-12-02 22:50:00|12812.8|12807.1|12811.4|12805.8|12815.3|12808.3|12810|12804.9|626
1638485700000|2021-12-02 22:55:00|12811.3|12805.9|12812.6|12805.9|12814.2|12807.2|12810|12804.4|373
1638486000000|2021-12-02 23:00:00|12813.3|12806.3|12811|12808.9|12813.5|12808.9|12809.1|12804.5|528
1638486300000|2021-12-02 23:05:00|12811.3|12808.7|12812.8|12810.7|12813|12810.7|12810.8|12808.3|196
1638486600000|2021-12-02 23:10:00|12812.7|12810.6|12816.5|12814.4|12817.3|12815.2|12812.6|12810.5|290
1638486900000|2021-12-02 23:15:00|12816.6|12814.5|12818.2|12816.1|12820.1|12818|12815.6|12813.5|347
1638487200000|2021-12-02 23:20:00|12818.1|12816|12817.6|12815.5|12818.2|12816.1|12813.9|12811.8|344
1638487500000|2021-12-02 23:25:00|12817.5|12815.4|12818.9|12816.8|12819.1|12817|12816.2|12814.1|252
1638487800000|2021-12-02 23:30:00|12819|12816.9|12817.4|12815.3|12819.9|12818|12817.2|12815.1|236
1638488100000|2021-12-02 23:35:00|12817.6|12815.5|12816.5|12814.4|12818.2|12816.1|12815.5|12813.4|178
1638488400000|2021-12-02 23:40:00|12816.6|12814.5|12818.4|12816.3|12818.6|12816.6|12815.5|12813.4|143
1638488700000|2021-12-02 23:45:00|12818.8|12816.7|12816.4|12814.3|12818.8|12816.7|12815.9|12813.8|173
1638489000000|2021-12-02 23:50:00|12816.3|12814.2|12818.5|12816.4|12819.5|12817.4|12816.1|12814|167
1638489300000|2021-12-02 23:55:00|12818.6|12816.5|12819.4|12817.3|12820|12817.9|12817.8|12815.7|222
1638489600000|2021-12-03 00:00:00|12819.5|12817.4|12820.4|12818.3|12822.8|12821.1|12818.9|12816.8|291
1638489900000|2021-12-03 00:05:00|12820.5|12818.4|12820.4|12818.3|12821.4|12819.3|12819|12816.9|288
1638490200000|2021-12-03 00:10:00|12820.1|12818.8|12818.9|12816.8|12821.7|12819.8|12818.7|12816.6|318
1638490500000|2021-12-03 00:15:00|12819|12816.9|12817.4|12815.3|12820|12818.3|12816.2|12814.9|276
1638490800000|2021-12-03 00:20:00|12817.5|12815.4|12816.8|12814.7|12817.7|12815.7|12815.4|12813.8|210
1638491100000|2021-12-03 00:25:00|12816.7|12814.6|12817.4|12816.1|12817.9|12816.6|12815.2|12813.7|203
1638491400000|2021-12-03 00:30:00|12817.3|12816|12817.8|12815.7|12819.9|12817.9|12816.4|12814.6|258
1638491700000|2021-12-03 00:35:00|12817.7|12815.6|12817.2|12815.9|12818.2|12816.9|12816.3|12815|130
1638492000000|2021-12-03 00:40:00|12817.3|12816|12817.7|12816.4|12818.1|12816.8|12816.6|12815.3|144
1638492300000|2021-12-03 00:45:00|12817.6|12816.3|12820|12818.7|12820.2|12818.9|12817.5|12816.1|196
1638492600000|2021-12-03 00:50:00|12820.1|12818.8|12819.8|12818.5|12822.8|12821.5|12819.4|12817.7|188
1638492900000|2021-12-03 00:55:00|12820.3|12818.2|12822.4|12821.1|12823.2|12821.9|12820.3|12818.2|257
1638493200000|2021-12-03 01:00:00|12822.3|12821|12825.3|12824|12826.6|12824.9|12821.1|12819.8|482
1638493500000|2021-12-03 01:05:00|12825.5|12824.2|12822.8|12821.5|12826|12824.7|12821.3|12820|467
1638493800000|2021-12-03 01:10:00|12822.4|12821.1|12826.2|12824.1|12827|12825.4|12822.4|12820.8|468
1638494100000|2021-12-03 01:15:00|12826.6|12824.5|12828|12825.9|12829|12827.4|12825.5|12824.1|566
1638494400000|2021-12-03 01:20:00|12827|12825.7|12826.4|12825.1|12828.4|12826.8|12826.1|12824.6|451
1638494700000|2021-12-03 01:25:00|12826.5|12825.2|12830.7|12828.6|12830.7|12829.2|12825.4|12824.1|378
1638495000000|2021-12-03 01:30:00|12830.8|12828.7|12829|12827.7|12833.2|12831.9|12829|12827.7|606
1638495300000|2021-12-03 01:35:00|12829.1|12827.8|12831.8|12829.7|12833.4|12832.1|12828.6|12827.3|540
1638495600000|2021-12-03 01:40:00|12831.3|12830|12834.5|12832.4|12834.6|12833.3|12831|12829.5|425
1638495900000|2021-12-03 01:45:00|12834.4|12832.3|12834.3|12832.2|12836.7|12835.4|12831.8|12830.5|499
1638496200000|2021-12-03 01:50:00|12834.4|12832.3|12829.3|12828|12834.8|12833.3|12829.1|12827.8|440
1638496500000|2021-12-03 01:55:00|12829.4|12828.1|12828.6|12826.5|12831.3|12830|12827.7|12826|411
1638496800000|2021-12-03 02:00:00|12828.8|12826.7|12830.2|12828.9|12830.5|12829|12827.8|12826.5|364
1638497100000|2021-12-03 02:05:00|12830.3|12829|12830.3|12829|12831.6|12829.8|12828.6|12826.9|368
1638497400000|2021-12-03 02:10:00|12830.1|12828.8|12829.4|12828.1|12830.9|12829.5|12829.2|12827.5|339
1638497700000|2021-12-03 02:15:00|12829.5|12828.2|12830.4|12829.1|12830.5|12829.1|12828.5|12827|278
1638498000000|2021-12-03 02:20:00|12830.3|12829|12832.4|12831.1|12832.8|12831.3|12829.7|12828.4|265
1638498300000|2021-12-03 02:25:00|12832.3|12831|12830.6|12829.3|12833|12831.4|12830.1|12828.8|340
1638498600000|2021-12-03 02:30:00|12831.1|12829|12831.8|12829.7|12832.6|12831.3|12830.6|12829|302
1638498900000|2021-12-03 02:35:00|12831.9|12829.8|12832.2|12830.9|12832.7|12831.4|12830.9|12829.6|297
1638499200000|2021-12-03 02:40:00|12832.1|12830.8|12832.6|12831.3|12832.8|12831.4|12829.5|12827.8|252
1638499500000|2021-12-03 02:45:00|12832.5|12831.2|12829.3|12828|12832.7|12831.3|12828.4|12827.1|241
1638499800000|2021-12-03 02:50:00|12829.2|12827.9|12830.6|12828.5|12831.6|12829.8|12829.1|12827.7|147
1638500100000|2021-12-03 02:55:00|12830.7|12828.6|12828.7|12827.4|12831.1|12829.5|12828.4|12826.6|216
1638500400000|2021-12-03 03:00:00|12828.8|12827.5|12827.3|12826|12828.8|12827.5|12826.6|12825.3|263
1638500700000|2021-12-03 03:05:00|12827.1|12825.8|12827|12825.7|12828.6|12827.2|12826.2|12824.9|194
1638501000000|2021-12-03 03:10:00|12826.9|12825.6|12826|12824.7|12827.9|12826.6|12825.9|12824.6|209
1638501300000|2021-12-03 03:15:00|12826.1|12824.8|12825.6|12824.3|12826.3|12825|12824.3|12823|189
1638501600000|2021-12-03 03:20:00|12825.7|12824.4|12825.6|12824.3|12826.1|12824.8|12823.2|12821.9|219
1638501900000|2021-12-03 03:25:00|12825.5|12824.2|12824.2|12822.9|12826.1|12824.8|12824.1|12822.8|257
1638502200000|2021-12-03 03:30:00|12824.1|12822.8|12825.4|12824.1|12825.4|12824.1|12822.9|12821.6|263
1638502500000|2021-12-03 03:35:00|12825.3|12824|12823.5|12822.2|12825.4|12824.1|12822.9|12821.6|254
1638502800000|2021-12-03 03:40:00|12823.4|12822.1|12820.3|12819|12823.6|12822.2|12820.3|12819|211
1638503100000|2021-12-03 03:45:00|12820.4|12819.1|12820.2|12818.9|12821.7|12820.1|12819.2|12817.7|200
1638503400000|2021-12-03 03:50:00|12820.1|12818.8|12819.3|12818|12820.7|12819.4|12818.7|12817.4|249
1638503700000|2021-12-03 03:55:00|12819.4|12818.1|12821.2|12819.9|12822.2|12820.9|12819|12817.7|260
1638504000000|2021-12-03 04:00:00|12821.1|12819.8|12820.2|12818.9|12821.8|12820.5|12818.8|12817.5|251
1638504300000|2021-12-03 04:05:00|12820.1|12818.8|12819.1|12817.8|12821|12819.7|12817.5|12815.8|287
1638504600000|2021-12-03 04:10:00|12819.6|12817.5|12818.4|12817.1|12820.5|12819.1|12818.2|12816.9|236
1638504900000|2021-12-03 04:15:00|12818.1|12816.8|12821.6|12820.3|12821.6|12820.3|12818.1|12816.4|187
1638505200000|2021-12-03 04:20:00|12821.5|12820.2|12821.3|12820|12821.8|12820.5|12820.3|12819|191
1638505500000|2021-12-03 04:25:00|12821.2|12819.9|12820.7|12819.4|12821.3|12820|12820.1|12818.8|159
1638505800000|2021-12-03 04:30:00|12820.8|12819.5|12820.5|12819.2|12820.9|12819.6|12819.1|12817.8|153
1638506100000|2021-12-03 04:35:00|12820.4|12819.1|12820|12818.7|12820.8|12819.5|12819.1|12817.8|134
1638506400000|2021-12-03 04:40:00|12819.9|12818.6|12813.1|12811.8|12819.9|12818.6|12812.8|12811.5|252
1638506700000|2021-12-03 04:45:00|12813|12811.7|12815.2|12813.9|12815.6|12814.3|12812.8|12811.5|239
1638507000000|2021-12-03 04:50:00|12815.1|12813.8|12814.6|12812.5|12815.7|12814.4|12813.8|12812.3|174
1638507300000|2021-12-03 04:55:00|12814.7|12812.6|12814.3|12813|12814.9|12813.6|12813.1|12811.8|196
1638507600000|2021-12-03 05:00:00|12814.6|12812.5|12815.9|12814.6|12817.3|12815.3|12813.6|12812.3|207
1638507900000|2021-12-03 05:05:00|12816|12814.7|12817.2|12815.9|12817.7|12816.3|12816|12814.7|215
1638508200000|2021-12-03 05:10:00|12816.9|12815.6|12815.3|12814|12817.3|12816|12815.2|12813.9|143
1638508500000|2021-12-03 05:15:00|12815.2|12813.9|12815.6|12814.3|12815.7|12814.3|12813.6|12812.3|178
1638508800000|2021-12-03 05:20:00|12815.7|12814.4|12813.1|12811.8|12815.7|12814.4|12813|12811.7|224
1638509100000|2021-12-03 05:25:00|12813|12811.7|12811.7|12810.4|12813.8|12812.5|12810.4|12809|255
1638509400000|2021-12-03 05:30:00|12811.8|12810.5|12810.9|12809.6|12812.2|12810.9|12810.3|12809|321
1638509700000|2021-12-03 05:35:00|12810.8|12809.5|12806.5|12805.2|12811.4|12810.1|12806.2|12804.9|292
1638510000000|2021-12-03 05:40:00|12806.6|12805.3|12808|12806.7|12808.7|12807.4|12805.6|12804.3|225
1638510300000|2021-12-03 05:45:00|12808.1|12806.8|12808.8|12807.5|12809.1|12807.8|12806.9|12805.6|247
1638510600000|2021-12-03 05:50:00|12808.9|12807.6|12808|12806.7|12809.7|12808.1|12807.7|12806|259
1638510900000|2021-12-03 05:55:00|12807.9|12806.6|12811.4|12810.1|12811.6|12810.2|12807.1|12805.7|385
1638511200000|2021-12-03 06:00:00|12811.3|12810|12813.3|12812|12813.8|12812.5|12809.1|12807.8|368
1638511500000|2021-12-03 06:05:00|12813.4|12812.1|12808.1|12806.8|12813.4|12812.1|12807.7|12806.4|274
1638511800000|2021-12-03 06:10:00|12808|12806.7|12804.2|12802.9|12808.2|12806.9|12804.1|12802.8|286
1638512100000|2021-12-03 06:15:00|12804.3|12803|12806.4|12805.1|12806.5|12805.2|12803.9|12802.6|207
1638512400000|2021-12-03 06:20:00|12806.2|12804.9|12806.7|12805.4|12806.9|12805.6|12805.3|12804|139
1638512700000|2021-12-03 06:25:00|12806.6|12805.3|12807.9|12806.6|12808.4|12806.9|12805.5|12804.2|249
1638513000000|2021-12-03 06:30:00|12807.8|12806.5|12809.5|12808.2|12810.7|12809.3|12807.4|12805.8|274
1638513300000|2021-12-03 06:35:00|12809.6|12808.3|12810.5|12808.4|12810.6|12809.3|12808.6|12807.2|267
1638513600000|2021-12-03 06:40:00|12810.3|12808.2|12814.6|12813.3|12814.8|12813.5|12809.3|12808|251
1638513900000|2021-12-03 06:45:00|12815|12813.7|12812.7|12811.4|12816.7|12815.4|12812.2|12810.9|271
1638514200000|2021-12-03 06:50:00|12812.8|12811.5|12814.5|12813.2|12817.3|12816|12812|12810.7|395
1638514500000|2021-12-03 06:55:00|12814.7|12813.4|12818.8|12817.5|12819|12817.7|12814.2|12812.9|411
1638514800000|2021-12-03 07:00:00|12818.7|12817.4|12820.5|12819.2|12822.4|12821.1|12817.1|12815.8|513
1638515100000|2021-12-03 07:05:00|12820.4|12819.1|12822.9|12821.6|12823|12821.7|12819.5|12818.2|334
1638515400000|2021-12-03 07:10:00|12823|12821.7|12821.7|12820.4|12823|12821.7|12820|12818.7|377
1638515700000|2021-12-03 07:15:00|12821.6|12820.3|12820.6|12819.3|12821.9|12820.6|12818.2|12816.5|403
1638516000000|2021-12-03 07:20:00|12820.7|12819.4|12821.2|12819.9|12822.3|12820.8|12819|12817.6|388
1638516300000|2021-12-03 07:25:00|12821.1|12819.8|12818.7|12817.4|12822.8|12821.5|12818.3|12817|316
1638516600000|2021-12-03 07:30:00|12818.8|12817.5|12818.8|12817.5|12821|12819.7|12817.6|12816.3|439
1638516900000|2021-12-03 07:35:00|12818.7|12817.4|12819.4|12818.1|12821.1|12819.8|12817.9|12816.6|276
1638517200000|2021-12-03 07:40:00|12819.5|12818.2|12820.4|12819.1|12821.3|12819.9|12817.9|12816.6|315
1638517500000|2021-12-03 07:45:00|12820.5|12819.2|12819.6|12818.3|12822.1|12820.8|12818|12816.7|336
1638517800000|2021-12-03 07:50:00|12820|12818.7|12819.1|12817.8|12821.2|12819.9|12817.2|12815.9|352
1638518100000|2021-12-03 07:55:00|12819.3|12818|12812.7|12811.4|12819.8|12818.5|12812.2|12810.9|427
1638518400000|2021-12-03 08:00:00|12812.6|12811.3|12815.4|12814.1|12816.3|12815|12811.1|12809.8|638
1638518700000|2021-12-03 08:05:00|12815.3|12814|12817.1|12815.8|12818.1|12816.7|12814.3|12813|536
1638519000000|2021-12-03 08:10:00|12817|12815.7|12817.6|12816.3|12822.3|12821|12816|12814.7|455
1638519300000|2021-12-03 08:15:00|12817.7|12816.4|12818.6|12817.3|12820.4|12819.1|12815.4|12814.1|535
1638519600000|2021-12-03 08:20:00|12818.7|12817.4|12816.6|12814.5|12822.9|12821|12815.3|12813.6|583
1638519900000|2021-12-03 08:25:00|12816.3|12815|12817.9|12816.6|12820.9|12818.8|12815.3|12813.6|737
1638520200000|2021-12-03 08:30:00|12818|12816.7|12824.7|12823.4|12826.4|12824.7|12818|12816.7|695
1638520500000|2021-12-03 08:35:00|12824.8|12823.5|12827|12825.7|12828.2|12826.9|12822.7|12821.1|531
1638520800000|2021-12-03 08:40:00|12827.1|12825.8|12830.5|12828.4|12830.5|12828.7|12823.9|12822.6|506
1638521100000|2021-12-03 08:45:00|12830.6|12828.5|12828.6|12826.5|12831.8|12830.2|12828.1|12826.5|428
1638521400000|2021-12-03 08:50:00|12828.7|12826.6|12831.8|12830.5|12833.2|12831.7|12827.9|12826.1|570
1638521700000|2021-12-03 08:55:00|12831.7|12830.4|12828.7|12827.4|12832.6|12831.3|12828.3|12827|516
1638522000000|2021-12-03 09:00:00|12828.8|12827.5|12830|12828.7|12833.6|12832|12828.6|12827.3|529
1638522300000|2021-12-03 09:05:00|12829.9|12828.6|12835.1|12833.8|12835.1|12833.8|12829.9|12828.6|475
1638522600000|2021-12-03 09:10:00|12835.4|12833.3|12832.4|12831.1|12836.9|12835.6|12831|12829.7|372
1638522900000|2021-12-03 09:15:00|12832.3|12831|12829.6|12828.3|12832.8|12831.5|12829.2|12827.9|420
1638523200000|2021-12-03 09:20:00|12829.5|12828.2|12830.6|12829.3|12832.2|12830.9|12829.5|12828|383
1638523500000|2021-12-03 09:25:00|12830.7|12829.4|12826.6|12825.3|12830.9|12829.6|12826|12824.7|348
1638523800000|2021-12-03 09:30:00|12826.7|12825.4|12831|12829.7|12832.3|12831|12826.2|12824.8|419
1638524100000|2021-12-03 09:35:00|12831.1|12829.8|12830.9|12829.6|12832.9|12831.5|12829.2|12827.7|481
1638524400000|2021-12-03 09:40:00|12831.1|12829.8|12827.4|12826.1|12832.3|12830.5|12826.8|12825.5|371
1638524700000|2021-12-03 09:45:00|12827.3|12826|12826.4|12824.3|12828.5|12827.2|12823.1|12821.8|393
1638525000000|2021-12-03 09:50:00|12826.3|12824.2|12829.9|12828.6|12830.3|12829|12825.9|12824.2|370
1638525300000|2021-12-03 09:55:00|12830.1|12828.8|12826.1|12824.8|12830.2|12828.9|12826|12824.4|310
1638525600000|2021-12-03 10:00:00|12826|12824.7|12831.7|12830.4|12832.5|12830.8|12825.7|12824.4|368
1638525900000|2021-12-03 10:05:00|12831.6|12830.3|12833.6|12832.3|12834|12832.7|12828.8|12827.5|416
1638526200000|2021-12-03 10:10:00|12833.7|12832.4|12838|12836.7|12838.4|12837.1|12833.5|12832.2|431
1638526500000|2021-12-03 10:15:00|12838.1|12836.8|12842.8|12841.5|12843.6|12842.1|12838|12836.7|464
1638526800000|2021-12-03 10:20:00|12843.1|12841.8|12842.7|12841.4|12845|12843.7|12842.5|12841.2|532
1638527100000|2021-12-03 10:25:00|12842.6|12841.3|12839.4|12838.1|12843|12841.6|12837.1|12835.8|494
1638527400000|2021-12-03 10:30:00|12839.3|12838|12844.3|12843|12844.3|12843|12838.4|12837.1|432
1638527700000|2021-12-03 10:35:00|12844.5|12843.2|12843.6|12842.3|12846.2|12844.9|12843.5|12842.2|544
1638528000000|2021-12-03 10:40:00|12843.7|12842.4|12842.1|12840.8|12846|12844.7|12841|12839.7|500
1638528300000|2021-12-03 10:45:00|12842|12840.7|12838.4|12837.1|12844.6|12843.3|12837.3|12836|509
1638528600000|2021-12-03 10:50:00|12838.5|12837.2|12840|12838.7|12840.9|12839.6|12837.2|12835.9|395
1638528900000|2021-12-03 10:55:00|12840.5|12839.2|12840.5|12839.2|12841|12839.7|12839|12837.7|365
1638529200000|2021-12-03 11:00:00|12840.3|12839|12839.4|12838.1|12840.9|12839.6|12834.9|12833.6|734
1638529500000|2021-12-03 11:05:00|12839.3|12838|12837.7|12836.4|12840.8|12839.5|12836.9|12835.6|536
1638529800000|2021-12-03 11:10:00|12838|12836.7|12837.3|12836|12838.7|12837.4|12835.2|12833.9|379
1638530100000|2021-12-03 11:15:00|12837.4|12836.1|12834.3|12833|12838.4|12837.1|12834.1|12832.8|346
1638530400000|2021-12-03 11:20:00|12834.4|12833.1|12837|12835.7|12837.6|12835.8|12834.1|12832.8|315
1638530700000|2021-12-03 11:25:00|12837.2|12835.9|12837.8|12836.5|12838.3|12837|12833.6|12832.3|358
1638531000000|2021-12-03 11:30:00|12838|12836.7|12836|12834.7|12841.1|12839.8|12835.9|12834.6|356
1638531300000|2021-12-03 11:35:00|12835.9|12834.6|12832.1|12830.8|12836.1|12834.8|12831.6|12830.3|394
1638531600000|2021-12-03 11:40:00|12832.2|12830.9|12828.7|12827.4|12832.4|12831.1|12828.5|12827.2|532
1638531900000|2021-12-03 11:45:00|12828.8|12827.5|12827.9|12826.6|12829.4|12828.1|12826.9|12825.6|524
1638532200000|2021-12-03 11:50:00|12828|12826.7|12828.6|12827.3|12829|12827.7|12826.7|12825.3|512
1638532500000|2021-12-03 11:55:00|12828.5|12827.2|12828.8|12827.5|12831.4|12830.1|12826.9|12825.6|645
1638532800000|2021-12-03 12:00:00|12828.7|12827.4|12826|12824.7|12828.8|12827.5|12825.2|12823.9|543
1638533100000|2021-12-03 12:05:00|12826.1|12824.8|12830.3|12829|12830.3|12829|12825.9|12824.6|431
1638533400000|2021-12-03 12:10:00|12830.2|12828.9|12826.5|12825.2|12830.3|12829|12825|12823.7|452
1638533700000|2021-12-03 12:15:00|12826.6|12825.3|12822|12820.7|12826.8|12825.5|12822|12820.7|404
1638534000000|2021-12-03 12:20:00|12822.2|12820.9|12821.9|12820.6|12826.2|12824.9|12819.4|12818.1|476
1638534300000|2021-12-03 12:25:00|12821.5|12820.2|12820|12818.7|12823.9|12822.6|12819.7|12818.4|476
1638534600000|2021-12-03 12:30:00|12820.1|12818.8|12821.1|12819.8|12824.4|12823.1|12818.6|12817.3|433
1638534900000|2021-12-03 12:35:00|12821.2|12819.9|12819.8|12818.5|12821.2|12819.9|12817.7|12816.4|459
1638535200000|2021-12-03 12:40:00|12819.7|12818.4|12822.4|12821.1|12823.1|12821.8|12818.9|12817.6|460
1638535500000|2021-12-03 12:45:00|12822.3|12821|12822.1|12820.8|12823|12821.7|12819.5|12818.2|539
1638535800000|2021-12-03 12:50:00|12822|12820.7|12822.8|12821.5|12824.1|12822.8|12820.5|12819.2|406
1638536100000|2021-12-03 12:55:00|12822.9|12821.6|12822.2|12820.9|12826.2|12824.9|12821.7|12820.4|503
1638536400000|2021-12-03 13:00:00|12822.3|12821|12818|12816.7|12824.6|12823.3|12818|12816.7|589
1638536700000|2021-12-03 13:05:00|12818.1|12816.8|12819|12817.7|12821.4|12820.1|12817.4|12816.1|551
1638537000000|2021-12-03 13:10:00|12819.1|12817.8|12819.8|12818.5|12822.5|12821.2|12817.9|12816.6|618
1638537300000|2021-12-03 13:15:00|12819.7|12818.4|12826.4|12825.1|12826.5|12825.2|12818.7|12817.4|625
1638537600000|2021-12-03 13:20:00|12826.5|12825.2|12824.1|12822.8|12827.3|12826|12821.3|12820|593
1638537900000|2021-12-03 13:25:00|12824.3|12823|12824.1|12817.1|12826.5|12825.2|12821|12816.8|750
1638538200000|2021-12-03 13:30:00|12824|12817|12768.1|12766|12824|12818.3|12763.6|12761.5|1912
1638538500000|2021-12-03 13:35:00|12768.6|12766.5|12770.6|12769.3|12776.7|12774.6|12757.1|12755|1670
1638538800000|2021-12-03 13:40:00|12770.4|12769.1|12770.5|12769.2|12778.1|12776.8|12767.7|12766.2|1252
1638539100000|2021-12-03 13:45:00|12770.4|12769.1|12780.9|12779.6|12790.7|12788.8|12768.3|12766.7|1404
1638539400000|2021-12-03 13:50:00|12781.4|12780.1|12777.9|12776.6|12785.9|12784.4|12771.4|12769.4|1249
1638539700000|2021-12-03 13:55:00|12777.8|12776.5|12764.7|12763.4|12777.8|12776.5|12762.9|12761.6|1160
1638540000000|2021-12-03 14:00:00|12764.2|12762.9|12767.7|12766.4|12772.5|12771.2|12760.4|12759|1301
1638540300000|2021-12-03 14:05:00|12767.9|12766.6|12775.3|12774|12775.6|12774.1|12762.7|12761.4|1123
1638540600000|2021-12-03 14:10:00|12775.4|12774.1|12763.3|12762|12776.3|12775|12759.9|12758.6|1101
1638540900000|2021-12-03 14:15:00|12763.1|12761.8|12747.3|12745.2|12767.5|12766.2|12746.9|12745|1050
1638541200000|2021-12-03 14:20:00|12747.2|12745.1|12758|12756.7|12759.5|12757.9|12744.4|12742.8|1036
1638541500000|2021-12-03 14:25:00|12757.9|12756.6|12751.9|12750.6|12759.4|12758.1|12746.6|12745|944
1638541800000|2021-12-03 14:30:00|12751.6|12750.3|12757|12755.7|12758.9|12757.1|12746.2|12744.5|1587
1638542100000|2021-12-03 14:35:00|12757.2|12755.9|12757.5|12756.2|12764.9|12762.8|12754.6|12753.3|1345
1638542400000|2021-12-03 14:40:00|12757.3|12756|12762.7|12760.6|12765.2|12763.9|12754.9|12753.6|1299
1638542700000|2021-12-03 14:45:00|12762.9|12760.8|12768.6|12767.3|12769.3|12768|12758.5|12756.9|1235
1638543000000|2021-12-03 14:50:00|12768.5|12767.2|12780.9|12779.6|12782.1|12780|12764.1|12762.8|1418
1638543300000|2021-12-03 14:55:00|12781|12779.7|12785.8|12783|12785.9|12783.7|12774|12772.7|1260
1638543600000|2021-12-03 15:00:00|12785.7|12783.2|12782.1|12780.8|12791.2|12787.6|12780.9|12779.1|1483
1638543900000|2021-12-03 15:05:00|12782.2|12780.9|12793.2|12791.9|12793.5|12792.2|12779|12777.7|1172
1638544200000|2021-12-03 15:10:00|12793.4|12792.1|12799.6|12798.3|12799.6|12798.3|12789.1|12787.8|1120
1638544500000|2021-12-03 15:15:00|12799.5|12798.2|12800.3|12799|12804.6|12802.8|12791.1|12789.8|1249
1638544800000|2021-12-03 15:20:00|12800.1|12798.8|12790.7|12789.4|12804|12802.4|12787.7|12785.9|1253
1638545100000|2021-12-03 15:25:00|12790.8|12789.5|12791|12789.7|12800.3|12799|12788.4|12787.1|1220
1638545400000|2021-12-03 15:30:00|12791.1|12789.8|12790.1|12788.8|12798.2|12796.7|12788.4|12786.7|1237
1638545700000|2021-12-03 15:35:00|12790|12788.7|12794.3|12793|12796.2|12794.3|12785.3|12784|1114
1638546000000|2021-12-03 15:40:00|12794.2|12792.9|12801|12799.7|12803.8|12802.1|12791.1|12789.8|1151
1638546300000|2021-12-03 15:45:00|12800.9|12799.6|12800.7|12799.4|12811.6|12809.5|12799.6|12798.3|1170
1638546600000|2021-12-03 15:50:00|12800.9|12799.6|12790.4|12789.1|12803.3|12802|12789.7|12788.3|1294
1638546900000|2021-12-03 15:55:00|12790.6|12789.3|12793.9|12792.6|12796.9|12794.8|12785.8|12784.5|1402
1638547200000|2021-12-03 16:00:00|12793.7|12792.4|12789|12787.7|12794.8|12793.5|12788.3|12787|1281
1638547500000|2021-12-03 16:05:00|12788.9|12787.6|12796.8|12794.7|12798.5|12797.2|12788.2|12786.9|1162
1638547800000|2021-12-03 16:10:00|12796.9|12794.8|12811.5|12810.2|12812|12810.7|12794.1|12792.8|1259
1638548100000|2021-12-03 16:15:00|12811.4|12810.1|12813.8|12812.5|12817.4|12816.1|12807.7|12806.4|1293
1638548400000|2021-12-03 16:20:00|12813.5|12812.2|12808.3|12807|12814.7|12813.4|12806.1|12804.5|1294
1638548700000|2021-12-03 16:25:00|12808.2|12806.9|12803.1|12801.8|12809|12807.6|12802.2|12800.5|1165
1638549000000|2021-12-03 16:30:00|12803.2|12801.9|12804.3|12803|12806.1|12804.8|12799.9|12798.6|1194
1638549300000|2021-12-03 16:35:00|12804.2|12802.9|12809|12807.7|12810.9|12809.4|12804.2|12802.9|945
1638549600000|2021-12-03 16:40:00|12809.1|12807.8|12813.9|12812.6|12814.3|12813|12806.7|12805.4|1053
1638549900000|2021-12-03 16:45:00|12813.8|12812.5|12818.1|12816.8|12818.7|12817.4|12811.6|12810.3|951
1638550200000|2021-12-03 16:50:00|12818.2|12816.9|12828.6|12827.3|12836.9|12835.3|12817.2|12815.9|1235
1638550500000|2021-12-03 16:55:00|12828.1|12826.8|12833.7|12832.4|12837.3|12836|12828.1|12826.3|1119
1638550800000|2021-12-03 17:00:00|12833.5|12832.2|12836.9|12835.6|12837.4|12836.1|12831.5|12830.2|935
1638551100000|2021-12-03 17:05:00|12836.7|12835.4|12842.3|12841|12847.2|12845.5|12834|12832.7|1009
1638551400000|2021-12-03 17:10:00|12842.5|12841.2|12839.2|12837.9|12842.7|12841.4|12835.7|12834.4|985
1638551700000|2021-12-03 17:15:00|12839.4|12838.1|12837.4|12836.1|12839.6|12838.3|12834.3|12833|956
1638552000000|2021-12-03 17:20:00|12837.3|12836|12827.3|12826|12838.7|12837.4|12825.8|12824.5|1017
1638552300000|2021-12-03 17:25:00|12826.9|12825.6|12833.5|12832.2|12837.5|12836.2|12826.8|12825.5|951
1638552600000|2021-12-03 17:30:00|12833.4|12832.1|12839|12837.7|12841.1|12839.8|12830.9|12829.4|899
1638552900000|2021-12-03 17:35:00|12838.9|12837.6|12832.9|12831.6|12839.1|12837.8|12830.4|12828.9|937
1638553200000|2021-12-03 17:40:00|12833|12831.7|12830.3|12829|12838|12836.7|12827.4|12826|895
1638553500000|2021-12-03 17:45:00|12830.4|12829.1|12832.5|12831.2|12834.7|12833.4|12829|12827.7|853
1638553800000|2021-12-03 17:50:00|12832.3|12831|12839.6|12838.3|12841.1|12839.8|12831|12829.7|854
1638554100000|2021-12-03 17:55:00|12839.5|12838.2|12838.7|12837.4|12845.3|12844|12838.1|12836.8|863
1638554400000|2021-12-03 18:00:00|12838.8|12837.5|12844.1|12842.8|12845.3|12843.5|12838.8|12837.5|843
1638554700000|2021-12-03 18:05:00|12844.4|12843.1|12834.7|12833.4|12844.7|12843.4|12832.1|12830.5|1007
1638555000000|2021-12-03 18:10:00|12834.5|12833.2|12840.8|12839.5|12842.6|12841.3|12834.3|12833|863
1638555300000|2021-12-03 18:15:00|12840.5|12839.2|12838.3|12837|12844.9|12843.6|12837.7|12836.4|800
1638555600000|2021-12-03 18:20:00|12838|12836.7|12827.2|12825.9|12838.3|12837|12827|12825.7|750
1638555900000|2021-12-03 18:25:00|12827.1|12825.8|12830.5|12829.2|12832.2|12830.9|12827.1|12825.8|804
1638556200000|2021-12-03 18:30:00|12830.3|12829|12830.2|12828.9|12833.4|12832.1|12830|12828.5|753
1638556500000|2021-12-03 18:35:00|12830.3|12829|12831.8|12830.5|12836.3|12835|12829.8|12828.5|772
1638556800000|2021-12-03 18:40:00|12831.3|12830|12829.6|12828.3|12831.3|12830|12827.5|12826.2|808
1638557100000|2021-12-03 18:45:00|12829.8|12828.5|12833.7|12832.4|12835.3|12834|12828.3|12827|865
1638557400000|2021-12-03 18:50:00|12833.8|12832.5|12830.7|12829.4|12835.6|12834.3|12828.6|12827.3|776
1638557700000|2021-12-03 18:55:00|12830.8|12829.5|12832|12830.7|12834.8|12833|12830|12828.7|745
1638558000000|2021-12-03 19:00:00|12831.6|12830.3|12828.6|12827.3|12833.1|12831.8|12827.9|12826.6|746
1638558300000|2021-12-03 19:05:00|12828.5|12827.2|12831.1|12829.8|12832.2|12830.9|12827.9|12826.6|787
1638558600000|2021-12-03 19:10:00|12831.7|12830.4|12827.7|12826.4|12833.9|12832.6|12827.1|12825.8|756
1638558900000|2021-12-03 19:15:00|12827.9|12826.6|12828.5|12827.2|12828.8|12827.5|12826.3|12825|611
1638559200000|2021-12-03 19:20:00|12828.4|12827.1|12822.6|12821.3|12829.5|12828.2|12821.9|12820.6|727
1638559500000|2021-12-03 19:25:00|12822.7|12821.4|12825.4|12824.1|12827.1|12825.8|12822.2|12820.9|824
1638559800000|2021-12-03 19:30:00|12825.1|12823.8|12826.4|12825.1|12827.4|12826.1|12824.2|12822.9|796
1638560100000|2021-12-03 19:35:00|12826.1|12824.8|12827.1|12825.8|12827.7|12826.4|12825.1|12823.8|721
1638560400000|2021-12-03 19:40:00|12827.2|12825.9|12831.4|12830.1|12833.2|12831.1|12826.5|12825.2|868
1638560700000|2021-12-03 19:45:00|12831.3|12830|12832.9|12831.6|12833.3|12832|12830.2|12828.9|763
1638561000000|2021-12-03 19:50:00|12832.8|12831.5|12834.3|12833|12835.4|12834.1|12832.5|12831.2|650
1638561300000|2021-12-03 19:55:00|12833.8|12832.5|12838.7|12837.4|12839.3|12838|12832.7|12831.4|759
1638561600000|2021-12-03 20:00:00|12838.8|12837.5|12834|12832.7|12840.6|12839.3|12833.9|12832.6|884
1638561900000|2021-12-03 20:05:00|12834.3|12833|12840.9|12839.6|12841.1|12839.8|12834.3|12833|844
1638562200000|2021-12-03 20:10:00|12840.3|12839|12838.5|12836.4|12841.1|12839.8|12837.3|12836|690
1638562500000|2021-12-03 20:15:00|12838.9|12837.2|12842.1|12840.8|12844.1|12842.8|12837.3|12836|707
1638562800000|2021-12-03 20:20:00|12842|12840.7|12834|12832.7|12842.1|12840.8|12833.6|12832.3|737
1638563100000|2021-12-03 20:25:00|12833.8|12832.5|12835.3|12834|12835.4|12834.1|12830.2|12828.9|648
1638563400000|2021-12-03 20:30:00|12835.4|12834.1|12834.3|12833|12836.2|12834.5|12832.6|12831.3|739
1638563700000|2021-12-03 20:35:00|12834.1|12832.8|12838.7|12837.4|12840.6|12839.3|12832.6|12831.3|661
1638564000000|2021-12-03 20:40:00|12838.6|12837.3|12840.5|12839.2|12843|12841.6|12836.5|12835.2|682
1638564300000|2021-12-03 20:45:00|12840.9|12839.6|12840.7|12839.4|12843.5|12842.2|12840|12838.7|707
1638564600000|2021-12-03 20:50:00|12840.4|12839.1|12839.5|12838.2|12841.7|12840.4|12835.7|12834.4|809
1638564900000|2021-12-03 20:55:00|12839.6|12838.3|12837.3|12836|12839.6|12838.3|12834.2|12832.9|806
1638565200000|2021-12-03 21:00:00|12837.1|12835.8|12840.9|12838.8|12841.1|12839|12836|12833.9|868
1638565500000|2021-12-03 21:05:00|12841|12838.9|12839.5|12837.4|12842.8|12840.7|12837.7|12835.6|558
1638565800000|2021-12-03 21:10:00|12839.6|12837.5|12840.7|12838.6|12841.8|12839.7|12838|12835.9|427
1638566100000|2021-12-03 21:15:00|12840.9|12838.8|12842.8|12840.7|12843.7|12841.9|12840|12838|341
1638566400000|2021-12-03 21:20:00|12842.7|12840.6|12842.7|12840.6|12843.4|12841.3|12839.7|12837.6|307
1638566700000|2021-12-03 21:25:00|12842.8|12840.7|12843.9|12841.8|12845.2|12843.4|12841.7|12839.6|307
1638567000000|2021-12-03 21:30:00|12843.5|12841.4|12847.2|12845.1|12848.3|12846.3|12842.8|12840.7|336
1638567300000|2021-12-03 21:35:00|12847.1|12845|12849.9|12847.8|12850.9|12848.8|12846.1|12844|387
1638567600000|2021-12-03 21:40:00|12850|12847.9|12847.4|12845.3|12855.6|12853.5|12846.2|12844.1|471
1638567900000|2021-12-03 21:45:00|12847.2|12845.1|12852.6|12850.5|12854.3|12852.2|12846.2|12844.1|360
1638568200000|2021-12-03 21:50:00|12852.8|12850.7|12850.8|12848.7|12854.2|12852.1|12850|12847.9|230
1638568500000|2021-12-03 21:55:00|12850.9|12848.8|12850.2|12843.2|12852.4|12850.1|12834.7|12827.7|391
1638738000000|2021-12-05 21:00:00|12829|12820.5|12836.3|12823.3|12836.3|12824|12826.3|12817.5|6
1638738300000|2021-12-05 21:05:00|12830.5|12817.5|12836.3|12823.3|12836.3|12824|12827.1|12817.5|5
1638738600000|2021-12-05 21:10:00|12827.8|12821.4|12835.8|12822.8|12836.3|12824.1|12827|12821.4|9
1638738900000|2021-12-05 21:15:00|12827.3|12824.2|12835.8|12822.8|12835.8|12824.3|12827.3|12821.4|10
1638739200000|2021-12-05 21:20:00|12827.8|12821.4|12835.8|12822.8|12835.8|12822.8|12827.8|12820.6|13
1638739500000|2021-12-05 21:25:00|12828.7|12820.6|12843|12830|12849.3|12836.3|12828.7|12820.6|35
1638739800000|2021-12-05 21:30:00|12849.3|12836.3|12841.5|12828.5|12849.3|12836.3|12840|12827|9
1638740100000|2021-12-05 21:35:00|12843|12830|12849.3|12836.3|12849.3|12836.3|12840.2|12827.2|15
1638740400000|2021-12-05 21:40:00|12841.6|12828.6|12841.9|12828.9|12849.3|12836.3|12840.3|12827.3|15
1638740700000|2021-12-05 21:45:00|12849.3|12836.3|12841.5|12828.5|12849.3|12836.3|12840.3|12827.3|13
1638741000000|2021-12-05 21:50:00|12845.2|12832.2|12844.5|12831.5|12849.3|12836.3|12834.6|12823.3|44
1638741300000|2021-12-05 21:55:00|12836.2|12828.2|12845|12832|12845|12832|12836.2|12825.6|18
1638741600000|2021-12-05 22:00:00|12843.9|12830.9|12841|12834|12843.9|12834|12833.3|12826.3|23
1638741900000|2021-12-05 22:05:00|12836.9|12829.9|12835.3|12828.3|12841.4|12834.4|12833|12826|154
1638742200000|2021-12-05 22:10:00|12835.4|12828.4|12832.1|12825.1|12838.5|12831.5|12830.5|12823.5|200
1638742500000|2021-12-05 22:15:00|12832.2|12825.2|12832|12825|12837.8|12830.8|12829.6|12822.6|242
1638742800000|2021-12-05 22:20:00|12832.6|12825.6|12841.4|12834.4|12841.4|12834.4|12830.5|12823.5|186
1638743100000|2021-12-05 22:25:00|12833.6|12826.6|12837.5|12830.5|12841|12834|12827.8|12820.8|89
1638743400000|2021-12-05 22:30:00|12837.4|12830.4|12832.2|12825.2|12840.4|12833.4|12828.5|12821.5|268
1638743700000|2021-12-05 22:35:00|12834.9|12827.9|12832|12827|12834.9|12827.9|12830|12823.8|260
1638744000000|2021-12-05 22:40:00|12832.1|12826.6|12835.1|12828.1|12840.3|12833.3|12831.4|12825.3|324
1638744300000|2021-12-05 22:45:00|12834.9|12827.9|12831.8|12824.8|12838.8|12831.8|12830.9|12823.9|385
1638744600000|2021-12-05 22:50:00|12832.4|12825.4|12833.8|12826.8|12837.6|12830.6|12831.6|12824.6|385
1638744900000|2021-12-05 22:55:00|12834.7|12827.7|12838.5|12831.5|12840.1|12833.1|12833.4|12826.4|251
1638745200000|2021-12-05 23:00:00|12838.9|12831.9|12831.5|12827.6|12841.9|12835.4|12828.8|12825.4|1019
1638745500000|2021-12-05 23:05:00|12830.7|12828.4|12831|12828.5|12836.2|12833.1|12830.2|12827.5|906
1638745800000|2021-12-05 23:10:00|12830.8|12828.6|12829.2|12826.4|12830.9|12828.6|12826.6|12823.8|852
1638746100000|2021-12-05 23:15:00|12829.1|12825.8|12827.6|12825.5|12830|12827.9|12826.9|12824.8|498
1638746400000|2021-12-05 23:20:00|12827.5|12825.4|12827.5|12825.4|12830.4|12828.7|12826.9|12825|297
1638746700000|2021-12-05 23:25:00|12827.4|12825.3|12824.5|12823.2|12827.8|12826.2|12823.2|12821.1|268
1638747000000|2021-12-05 23:30:00|12824.4|12823.1|12824.5|12823.2|12826.1|12824.8|12824.2|12822.5|244
1638747300000|2021-12-05 23:35:00|12824.6|12823.3|12822.6|12821.3|12825.2|12823.4|12822.6|12820.8|201
1638747600000|2021-12-05 23:40:00|12822.5|12821.2|12821.1|12819.8|12823.7|12821.9|12819.7|12818|234
1638747900000|2021-12-05 23:45:00|12821.2|12819.9|12825.1|12823|12825.9|12824.1|12820.1|12818.4|235
1638748200000|2021-12-05 23:50:00|12825.3|12823.2|12823.6|12821.5|12826.8|12825|12823.3|12821.2|222
1638748500000|2021-12-05 23:55:00|12823.4|12822.1|12818.6|12817.3|12824.4|12823.1|12818.2|12816.9|359
1638748800000|2021-12-06 00:00:00|12818.5|12817.2|12827.1|12825.8|12829.2|12827.7|12818.5|12817.2|600
1638749100000|2021-12-06 00:05:00|12827|12825.7|12834.2|12832.9|12835.8|12834.5|12826.2|12824.9|557
1638749400000|2021-12-06 00:10:00|12834.3|12833|12837.6|12836.3|12837.9|12836.6|12832.8|12831.5|428
1638749700000|2021-12-06 00:15:00|12837.5|12836.2|12838|12835.9|12840.4|12838.6|12834.3|12832.6|593
1638750000000|2021-12-06 00:20:00|12837.5|12836.2|12839.4|12838.1|12840.4|12839.1|12836.3|12834.5|499
1638750300000|2021-12-06 00:25:00|12839.5|12838.2|12840.4|12839.1|12842.3|12841|12838.5|12836.8|415
1638750600000|2021-12-06 00:30:00|12840.3|12839|12841.3|12840|12842.8|12841.1|12839.3|12838|275
1638750900000|2021-12-06 00:35:00|12841.2|12839.9|12842.2|12840.9|12843.4|12842.1|12837.6|12835.8|525
1638751200000|2021-12-06 00:40:00|12842.8|12840.7|12839.3|12838|12843.5|12842.2|12839.2|12837.7|497
1638751500000|2021-12-06 00:45:00|12839.2|12837.9|12839.6|12838.3|12840.4|12839.1|12836.3|12835|470
1638751800000|2021-12-06 00:50:00|12839.5|12838.2|12838.4|12836.3|12842.2|12840.9|12837.7|12836|465
1638752100000|2021-12-06 00:55:00|12838.7|12837.1|12838.2|12836.9|12840.4|12839.1|12837.4|12836.1|500
1638752400000|2021-12-06 01:00:00|12838.3|12837|12835.3|12834|12838.5|12837.2|12832.7|12831.4|615
1638752700000|2021-12-06 01:05:00|12835.2|12833.9|12829|12827.7|12836.2|12834.9|12828.6|12827.3|536
1638753000000|2021-12-06 01:10:00|12829.1|12827.8|12832.1|12830.8|12832.8|12831|12827.5|12826.2|518
1638753300000|2021-12-06 01:15:00|12832|12830.7|12830.3|12829|12832.9|12831.3|12829.1|12827.8|511
1638753600000|2021-12-06 01:20:00|12830.2|12828.9|12826.9|12825.6|12830.6|12829.3|12826.8|12825.5|417
1638753900000|2021-12-06 01:25:00|12826.2|12824.9|12829.2|12827.9|12831.6|12830.1|12825.5|12824.2|445
1638754200000|2021-12-06 01:30:00|12829.6|12828.3|12832.9|12830.8|12834.3|12833|12828.8|12827.5|547
1638754500000|2021-12-06 01:35:00|12832.6|12830.5|12832.6|12831.3|12836.5|12835.2|12831.4|12830.1|454
1638754800000|2021-12-06 01:40:00|12832.1|12830.8|12826.9|12825.6|12832.7|12831.1|12826.6|12825.3|409
1638755100000|2021-12-06 01:45:00|12826.8|12825.5|12822.9|12821.6|12826.9|12825.6|12822.9|12821.6|431
1638755400000|2021-12-06 01:50:00|12822.8|12821.5|12822.2|12820.9|12823.1|12821.6|12818.6|12816.9|562
1638755700000|2021-12-06 01:55:00|12822.3|12821|12825.1|12823.8|12825.6|12824.3|12821.7|12820.4|370
1638756000000|2021-12-06 02:00:00|12825|12823.7|12825.2|12823.9|12825.5|12824.2|12822.7|12821.4|288
1638756300000|2021-12-06 02:05:00|12824.9|12823.6|12822.7|12821.4|12824.9|12823.6|12820.4|12819.1|340
1638756600000|2021-12-06 02:10:00|12822.6|12821.3|12819.7|12818.4|12823.1|12821.5|12819.1|12817.8|316
1638756900000|2021-12-06 02:15:00|12819.8|12818.5|12823.6|12822.3|12824.4|12822.8|12819.4|12818.1|332
1638757200000|2021-12-06 02:20:00|12823.1|12821.8|12825.2|12823.9|12826.3|12825|12822.7|12821.4|261
1638757500000|2021-12-06 02:25:00|12824.9|12823.6|12826.9|12825.6|12827.3|12825.7|12824.1|12822.3|267
1638757800000|2021-12-06 02:30:00|12826.8|12825.5|12828.5|12827.2|12830.5|12829.2|12825.9|12824.3|300
1638758100000|2021-12-06 02:35:00|12828.4|12827.1|12829|12827.7|12829.2|12827.9|12826.9|12825.6|305
1638758400000|2021-12-06 02:40:00|12829.1|12827.8|12825.1|12823.8|12829.5|12828.2|12824.7|12823.4|363
1638758700000|2021-12-06 02:45:00|12825|12823.7|12824.8|12823.5|12826.5|12825.2|12824.7|12823.4|319
1638759000000|2021-12-06 02:50:00|12824.7|12823.4|12826.4|12825.1|12827.2|12825.9|12824.1|12822.8|346
1638759300000|2021-12-06 02:55:00|12826.3|12825|12825.5|12824.2|12826.7|12825.4|12824.3|12823|279
1638759600000|2021-12-06 03:00:00|12825.6|12824.3|12825.4|12824.1|12825.9|12824.6|12824.4|12823.1|262
1638759900000|2021-12-06 03:05:00|12825.5|12824.2|12822.8|12821.5|12825.8|12824.5|12821.6|12820.3|316
1638760200000|2021-12-06 03:10:00|12822.7|12821.4|12821.5|12820.2|12823.7|12822|12821.4|12819.9|287
1638760500000|2021-12-06 03:15:00|12821.3|12820|12827.8|12825.7|12827.9|12826.5|12821.2|12819.8|319
1638760800000|2021-12-06 03:20:00|12827.7|12825.6|12828.1|12826.8|12829.2|12827.9|12826|12824.7|278
1638761100000|2021-12-06 03:25:00|12828.2|12826.9|12830.4|12829.1|12830.4|12829.1|12828.1|12826.8|198
1638761400000|2021-12-06 03:30:00|12830.5|12829.2|12829.9|12828.6|12830.5|12829.2|12828.9|12827.5|161
1638761700000|2021-12-06 03:35:00|12830|12828.7|12829.7|12828.4|12831.3|12830|12829.7|12828.4|161
1638762000000|2021-12-06 03:40:00|12829.8|12828.5|12828.3|12827|12829.8|12828.5|12827.9|12826.4|242
1638762300000|2021-12-06 03:45:00|12828.4|12827.1|12827.5|12826.2|12829.9|12828.6|12826.5|12824.7|253
1638762600000|2021-12-06 03:50:00|12827.4|12826.1|12827.1|12825.8|12827.9|12826.4|12826.7|12825.4|149
1638762900000|2021-12-06 03:55:00|12827|12825.7|12824.5|12823.2|12827.1|12825.8|12823.7|12822.4|225
1638763200000|2021-12-06 04:00:00|12824.7|12823.4|12826.5|12825.2|12826.9|12825.6|12824.1|12822.8|254
1638763500000|2021-12-06 04:05:00|12826.4|12825.1|12825.4|12824.1|12827|12825.7|12825.4|12824.1|170
1638763800000|2021-12-06 04:10:00|12825.5|12824.2|12827.3|12826|12827.9|12826.5|12825.4|12824.1|153
1638764100000|2021-12-06 04:15:00|12827.4|12826.1|12824.7|12823.4|12827.4|12826.1|12824.2|12822.9|219
1638764400000|2021-12-06 04:20:00|12824.8|12823.5|12824|12822.7|12825.4|12823.6|12823.2|12821.9|151
1638764700000|2021-12-06 04:25:00|12824.4|12822.3|12824.4|12823.1|12824.6|12823.1|12823|12821.4|202
1638765000000|2021-12-06 04:30:00|12824.3|12823|12824.5|12823.2|12825.2|12823.9|12823.3|12822|276
1638765300000|2021-12-06 04:35:00|12824.4|12823.1|12826|12824.7|12826|12824.7|12823.9|12822.6|301
1638765600000|2021-12-06 04:40:00|12825.9|12824.6|12824.4|12823.1|12827|12825.7|12824.4|12823.1|194
1638765900000|2021-12-06 04:45:00|12824.3|12823|12825.5|12824.2|12826.5|12825.2|12824.2|12822.9|198
1638766200000|2021-12-06 04:50:00|12826.1|12824.8|12825.5|12824.2|12827.1|12825.8|12825.2|12823.9|150
1638766500000|2021-12-06 04:55:00|12825.6|12824.3|12826.4|12825.1|12826.7|12825.4|12824.5|12823.2|217
1638766800000|2021-12-06 05:00:00|12826.3|12825|12826.5|12825.2|12827.6|12826.3|12825.5|12824.2|217
1638767100000|2021-12-06 05:05:00|12826.6|12825.3|12827.2|12825.9|12827.6|12826.3|12826|12824.7|233
1638767400000|2021-12-06 05:10:00|12827.3|12826|12825.5|12824.2|12827.8|12826.5|12824.5|12823.2|158
1638767700000|2021-12-06 05:15:00|12825.4|12824.1|12825.3|12824|12826.5|12825.2|12825.1|12823.8|131
1638768000000|2021-12-06 05:20:00|12825.4|12824.1|12826|12824.7|12826.3|12825|12825|12823.7|148
1638768300000|2021-12-06 05:25:00|12826.1|12824.8|12825.5|12824.2|12827.2|12825.9|12825.3|12823.9|189
1638768600000|2021-12-06 05:30:00|12825.6|12824.3|12826.8|12825.5|12828.7|12827.4|12825.3|12824|278
1638768900000|2021-12-06 05:35:00|12826.7|12825.4|12825.4|12824.1|12828.5|12826.8|12824.7|12823.2|210
1638769200000|2021-12-06 05:40:00|12825.7|12824.4|12827.6|12826.3|12828|12826.7|12825.1|12823.8|214
1638769500000|2021-12-06 05:45:00|12827.5|12826.2|12824|12822.7|12827.8|12826.5|12824|12822.7|270
1638769800000|2021-12-06 05:50:00|12823.9|12822.6|12825|12823.7|12825.4|12824.1|12822.8|12821.5|298
1638770100000|2021-12-06 05:55:00|12825.2|12823.9|12825.8|12824.5|12826.3|12825|12824.5|12823.2|241
1638770400000|2021-12-06 06:00:00|12825.7|12824.4|12824.6|12823.3|12826.3|12825|12824.1|12822.8|351
1638770700000|2021-12-06 06:05:00|12824.8|12823.5|12823.8|12822.5|12824.8|12823.5|12821.5|12820.2|301
1638771000000|2021-12-06 06:10:00|12823.9|12822.6|12821.3|12820|12824|12822.7|12820.2|12818.9|287
1638771300000|2021-12-06 06:15:00|12821.4|12820.1|12824.4|12823.1|12825|12823.7|12821.4|12820.1|305
1638771600000|2021-12-06 06:20:00|12824.5|12823.2|12824.1|12822.8|12824.5|12823.2|12822.3|12821|299
1638771900000|2021-12-06 06:25:00|12824|12822.7|12828.2|12826.9|12828.6|12826.9|12824|12822.7|368
1638772200000|2021-12-06 06:30:00|12828.1|12826.8|12829.5|12828.2|12830.1|12828.8|12825.5|12823.9|524
1638772500000|2021-12-06 06:35:00|12829.4|12828.1|12827.7|12826.4|12831.3|12829.7|12827.6|12826.3|530
1638772800000|2021-12-06 06:40:00|12827.8|12826.5|12825.8|12824.5|12827.8|12826.5|12825.2|12823.9|275
1638773100000|2021-12-06 06:45:00|12826.4|12825.1|12828.2|12826.9|12828.8|12827.5|12823.6|12822.3|227
1638773400000|2021-12-06 06:50:00|12828.1|12826.8|12829.4|12828.1|12830.1|12828.8|12827.8|12826.4|260
1638773700000|2021-12-06 06:55:00|12829.5|12828.2|12833.5|12832.2|12834|12832.2|12828.8|12827.5|190
1638774000000|2021-12-06 07:00:00|12834|12831.9|12836.3|12835|12836.3|12835|12832.6|12831.3|427
1638774300000|2021-12-06 07:05:00|12836.2|12834.9|12828.3|12827|12836.2|12834.9|12826.2|12824.9|435
1638774600000|2021-12-06 07:10:00|12828.4|12827.1|12826.7|12825.4|12830|12828.7|12826.5|12824.6|307
1638774900000|2021-12-06 07:15:00|12826.8|12825.5|12826.4|12825.1|12829.4|12828.1|12826|12824.7|407
1638775200000|2021-12-06 07:20:00|12826.3|12825|12827.2|12825.9|12827.8|12826.5|12825.2|12823.9|298
1638775500000|2021-12-06 07:25:00|12827.1|12825.8|12829.5|12828.2|12832|12830.7|12827.1|12825.6|477
1638775800000|2021-12-06 07:30:00|12829.4|12828.1|12832.3|12831|12833.7|12832.4|12829.4|12828.1|516
1638776100000|2021-12-06 07:35:00|12832.2|12830.9|12827.3|12826|12832.9|12831.6|12826.2|12824.7|482
1638776400000|2021-12-06 07:40:00|12827.4|12826.1|12823.2|12821.9|12829.6|12828.2|12821.2|12819.6|513
1638776700000|2021-12-06 07:45:00|12823.3|12822|12823|12821.7|12825.2|12823.6|12819.8|12818.4|531
1638777000000|2021-12-06 07:50:00|12822.8|12821.5|12820.3|12819|12824.7|12823|12820.2|12818.4|454
1638777300000|2021-12-06 07:55:00|12820.9|12818.8|12825.9|12823.8|12826|12824.4|12818.9|12817.3|525
1638777600000|2021-12-06 08:00:00|12825.4|12824.1|12823.6|12822.3|12826|12824.6|12821.9|12820.4|859
1638777900000|2021-12-06 08:05:00|12823.7|12822.4|12824.5|12822.4|12826.8|12825.2|12821.2|12819.5|894
1638778200000|2021-12-06 08:10:00|12824.6|12822.5|12819.7|12817.6|12824.6|12823.2|12819.3|12817.5|683
1638778500000|2021-12-06 08:15:00|12819.8|12817.7|12821.3|12820|12823.7|12822.4|12818.7|12817|643
1638778800000|2021-12-06 08:20:00|12821.2|12819.9|12822.6|12821.3|12823|12821.6|12819.9|12818.4|662
1638779100000|2021-12-06 08:25:00|12822.8|12821.5|12817.6|12815.5|12825.1|12823.8|12816.3|12814.5|662
1638779400000|2021-12-06 08:30:00|12816.3|12815|12819.5|12818.2|12820.8|12819|12814.7|12813.1|632
1638779700000|2021-12-06 08:35:00|12819.4|12818.1|12814.6|12813.3|12819.7|12818.4|12813|12811.7|566
1638780000000|2021-12-06 08:40:00|12814.5|12813.2|12815.6|12814.3|12816.1|12814.3|12811|12809.6|579
1638780300000|2021-12-06 08:45:00|12815.5|12814.2|12812.7|12811.4|12817|12815.4|12811.4|12810|644
1638780600000|2021-12-06 08:50:00|12812.8|12811.5|12812.2|12810.9|12815.4|12814.1|12811|12809.7|503
1638780900000|2021-12-06 08:55:00|12812.1|12810.8|12812|12810.7|12815.9|12813.8|12811|12809.4|610
1638781200000|2021-12-06 09:00:00|12812.1|12810.8|12811.1|12809|12815.6|12813.9|12801.6|12799.9|979
1638781500000|2021-12-06 09:05:00|12811.2|12809.1|12802.4|12801.1|12811.2|12809.1|12800.9|12799.5|728
1638781800000|2021-12-06 09:10:00|12802.2|12800.9|12802.5|12801.2|12805.3|12803.6|12800|12798.7|705
1638782100000|2021-12-06 09:15:00|12802.9|12800.8|12804.3|12803|12806.2|12804.5|12801.8|12800.1|629
1638782400000|2021-12-06 09:20:00|12804.2|12802.9|12803.6|12801.5|12806.1|12804.4|12801.6|12799.9|612
1638782700000|2021-12-06 09:25:00|12803.7|12801.6|12799.3|12797.2|12804.8|12803.2|12798.3|12796.3|640
1638783000000|2021-12-06 09:30:00|12799.5|12797.4|12797.5|12796.2|12801|12799.7|12795.8|12794.2|617
1638783300000|2021-12-06 09:35:00|12797.3|12796|12802.5|12801.2|12802.7|12801.4|12795.9|12794.6|676
1638783600000|2021-12-06 09:40:00|12802.4|12801.1|12799.9|12798.6|12802.8|12801.5|12796.8|12795.4|676
1638783900000|2021-12-06 09:45:00|12799.8|12798.5|12798.4|12797.1|12802.9|12801.6|12797.9|12796.4|628
1638784200000|2021-12-06 09:50:00|12798.3|12797|12800.8|12799.5|12801.1|12799.7|12796.8|12795.2|526
1638784500000|2021-12-06 09:55:00|12801.3|12800|12802.2|12800.9|12805.4|12803.8|12800.4|12799.1|653
1638784800000|2021-12-06 10:00:00|12802.1|12800.8|12802.5|12801.2|12806|12804.7|12799.4|12798.1|604
1638785100000|2021-12-06 10:05:00|12802.3|12801|12804.9|12803.6|12805.9|12804.1|12801.3|12799.6|572
1638785400000|2021-12-06 10:10:00|12804.8|12803.5|12801.7|12800.4|12805.8|12804.5|12801.5|12800.2|451
1638785700000|2021-12-06 10:15:00|12801.9|12800.6|12803.4|12802.1|12806.6|12805.3|12801.7|12800.3|432
1638786000000|2021-12-06 10:20:00|12803.3|12802|12807.3|12805.2|12808.1|12806.4|12803.3|12802|457
1638786300000|2021-12-06 10:25:00|12807.2|12805.1|12804.6|12803.3|12808.4|12806.6|12804.5|12802.9|649
1638786600000|2021-12-06 10:30:00|12804.5|12803.2|12805.8|12803.7|12811.7|12810|12804.3|12803|590
1638786900000|2021-12-06 10:35:00|12805.7|12803.6|12807.5|12805.4|12807.5|12806.1|12804.9|12803.5|514
1638787200000|2021-12-06 10:40:00|12807.6|12805.5|12803.1|12801.8|12808.6|12807.2|12803.1|12801.8|574
1638787500000|2021-12-06 10:45:00|12803.2|12801.9|12801.6|12800.3|12803.8|12802.5|12799.2|12797.6|395
1638787800000|2021-12-06 10:50:00|12801.8|12800.5|12804.1|12802.8|12805|12803.4|12799.6|12798.2|473
1638788100000|2021-12-06 10:55:00|12804|12802.7|12799.2|12797.9|12804.5|12803.2|12798.9|12797.3|493
1638788400000|2021-12-06 11:00:00|12799.4|12798.1|12794.6|12793.3|12800.1|12798.8|12794.1|12792.4|354
1638788700000|2021-12-06 11:05:00|12795.1|12793.8|12788.9|12787.6|12795.5|12794.2|12788|12786.3|458
1638789000000|2021-12-06 11:10:00|12789|12787.7|12789|12786.9|12792.9|12791.3|12787.8|12786.4|443
1638789300000|2021-12-06 11:15:00|12789.1|12787|12788.6|12786.5|12789.6|12787.9|12786.1|12784.8|457
1638789600000|2021-12-06 11:20:00|12788.8|12786.7|12789.6|12787.5|12790.2|12788.9|12786.9|12785|430
1638789900000|2021-12-06 11:25:00|12788.9|12787.6|12789.2|12787.9|12791|12789.7|12787.5|12785.6|505
1638790200000|2021-12-06 11:30:00|12789.3|12788|12788.4|12787.1|12791.3|12790|12785.6|12784.3|583
1638790500000|2021-12-06 11:35:00|12788.5|12787.2|12787.9|12786.6|12789.6|12788.1|12786.2|12784.5|471
1638790800000|2021-12-06 11:40:00|12788|12786.7|12787.7|12785.6|12789.8|12788.5|12786.5|12784.8|521
1638791100000|2021-12-06 11:45:00|12787.6|12786.3|12789|12787.7|12790.3|12788.9|12784.9|12783.4|447
1638791400000|2021-12-06 11:50:00|12789.1|12787.8|12791.1|12789.8|12792.2|12790.7|12787.1|12785.6|486
1638791700000|2021-12-06 11:55:00|12791|12789.7|12786.3|12785|12791.1|12789.8|12784.2|12782.7|512
1638792000000|2021-12-06 12:00:00|12786.4|12785.1|12788.1|12786.8|12788.7|12787.4|12784.4|12783.1|659
1638792300000|2021-12-06 12:05:00|12788|12786.7|12786.7|12785.4|12789.2|12787.5|12785.8|12784.3|443
1638792600000|2021-12-06 12:10:00|12786.2|12784.9|12788.1|12786.8|12791.3|12789.8|12786|12784.5|381
1638792900000|2021-12-06 12:15:00|12788.2|12786.9|12793|12791.7|12793.6|12792.3|12788|12786.7|423
1638793200000|2021-12-06 12:20:00|12793.1|12791.8|12789.7|12788.4|12794.6|12793.3|12789.7|12787.9|462
1638793500000|2021-12-06 12:25:00|12789.4|12788.1|12791.3|12790|12792.9|12791.6|12789.3|12788|438
1638793800000|2021-12-06 12:30:00|12791.5|12790.2|12791.7|12790.4|12793.8|12792.5|12790.8|12789.5|432
1638794100000|2021-12-06 12:35:00|12791.6|12790.3|12791.5|12790.2|12793.6|12792.3|12791|12789.7|384
1638794400000|2021-12-06 12:40:00|12791.2|12789.9|12794.5|12793.2|12795.1|12793.8|12791|12789.7|374
1638794700000|2021-12-06 12:45:00|12795.1|12793.8|12793|12791.7|12796|12794.7|12792.5|12791.2|445
1638795000000|2021-12-06 12:50:00|12793.1|12791.8|12795.5|12794.2|12796.6|12795.3|12792.4|12791.1|433
1638795300000|2021-12-06 12:55:00|12795.3|12794|12796.1|12794.8|12797|12795.7|12793.5|12792.2|468
1638795600000|2021-12-06 13:00:00|12796.2|12794.9|12795.1|12793.8|12796.9|12795.6|12792.5|12791.2|518
1638795900000|2021-12-06 13:05:00|12795|12793.7|12793.2|12791.9|12795.8|12794.5|12792.8|12791.4|444
1638796200000|2021-12-06 13:10:00|12793.3|12792|12795.2|12793.9|12798.6|12797.3|12792.7|12791.4|551
1638796500000|2021-12-06 13:15:00|12795.3|12794|12795.1|12793.8|12797.9|12796.6|12793.4|12792.1|509
1638796800000|2021-12-06 13:20:00|12795.2|12793.9|12799.9|12798.6|12801.9|12800.6|12793.2|12791.9|557
1638797100000|2021-12-06 13:25:00|12799.8|12798.5|12801|12799.7|12801.9|12800.4|12796.6|12795.3|464
1638797400000|2021-12-06 13:30:00|12801.1|12799.8|12798.1|12796.8|12801.9|12800.6|12797.6|12796.3|555
1638797700000|2021-12-06 13:35:00|12798.3|12797|12797.2|12795.9|12801.9|12800.6|12796.6|12795.3|535
1638798000000|2021-12-06 13:40:00|12797|12795.7|12797.3|12796|12798.2|12796.9|12795.2|12793.9|514
1638798300000|2021-12-06 13:45:00|12797.4|12796.1|12797.7|12796.4|12798.7|12797.4|12795.1|12793.8|457
1638798600000|2021-12-06 13:50:00|12797.6|12796.3|12796.7|12795.4|12798.7|12797.4|12795.1|12793.8|423
1638798900000|2021-12-06 13:55:00|12796.8|12795.5|12795.7|12794.4|12797|12795.7|12795.5|12794.2|384
1638799200000|2021-12-06 14:00:00|12795.8|12794.5|12796.3|12795|12799.4|12798.1|12794|12792.7|633
1638799500000|2021-12-06 14:05:00|12796.9|12795.6|12793.5|12792.2|12797.2|12795.9|12792.7|12791.4|433
1638799800000|2021-12-06 14:10:00|12793.4|12792.1|12792.9|12791.6|12796.9|12795.6|12792.7|12791.4|560
1638800100000|2021-12-06 14:15:00|12793|12791.7|12787.5|12786.2|12794|12792.7|12786.9|12785.6|517
1638800400000|2021-12-06 14:20:00|12787.4|12786.1|12793.6|12792.3|12794.6|12793.3|12786.8|12785.5|644
1638800700000|2021-12-06 14:25:00|12793.1|12791.8|12787.8|12786.5|12793.1|12791.8|12787.8|12786.3|709
1638801000000|2021-12-06 14:30:00|12788|12786.7|12794.2|12792.9|12795.2|12793.9|12787.9|12786.6|1076
1638801300000|2021-12-06 14:35:00|12794.1|12792.8|12804.6|12802.5|12806.4|12804.5|12794.1|12792.8|1297
1638801600000|2021-12-06 14:40:00|12804.7|12802.6|12801.5|12799.4|12808.2|12806.4|12800.5|12799.1|1321
1638801900000|2021-12-06 14:45:00|12802|12799.9|12803.9|12802.6|12806.4|12805.1|12801.6|12799.9|1184
1638802200000|2021-12-06 14:50:00|12804.4|12803.1|12799|12797.7|12804.5|12803.2|12795.4|12793.9|1153
1638802500000|2021-12-06 14:55:00|12798.8|12797.5|12788|12786.7|12800.7|12799.4|12787.4|12786|1027
1638802800000|2021-12-06 15:00:00|12787.9|12786.6|12788.6|12787.3|12790.2|12788.9|12784|12782.7|1240
1638803100000|2021-12-06 15:05:00|12788.2|12786.9|12784.5|12783.2|12796.2|12794.8|12784.1|12782.1|1183
1638803400000|2021-12-06 15:10:00|12784.9|12783.6|12783.4|12782.1|12786.6|12785.2|12782.4|12781.1|841
1638803700000|2021-12-06 15:15:00|12783.3|12782|12782.9|12781.6|12785.1|12783.8|12779.2|12777.8|874
1638804000000|2021-12-06 15:20:00|12783.3|12782|12775.3|12774|12784.3|12783|12774.5|12772.9|870
1638804300000|2021-12-06 15:25:00|12775.4|12774.1|12781.4|12780.1|12781.9|12780.6|12775.3|12774|937
1638804600000|2021-12-06 15:30:00|12781.3|12780|12784.8|12783.5|12786.3|12784.7|12780.3|12779|901
1638804900000|2021-12-06 15:35:00|12785.1|12783.8|12791.7|12789.6|12792.1|12790|12784.7|12783.4|1096
1638805200000|2021-12-06 15:40:00|12792|12789.9|12790.7|12788.6|12793|12791.1|12786.8|12784.9|1083
1638805500000|2021-12-06 15:45:00|12790.6|12788.5|12789.1|12787.8|12795.8|12794.5|12789.1|12787.4|1017
1638805800000|2021-12-06 15:50:00|12788.9|12787.6|12792.8|12791.5|12796.4|12794.7|12787.8|12786.3|1012
1638806100000|2021-12-06 15:55:00|12793.1|12791.8|12791.7|12790.4|12794.4|12793.1|12790.1|12788.8|892
1638806400000|2021-12-06 16:00:00|12791.9|12790.6|12796.7|12795.4|12797.2|12795.9|12791.5|12790.2|826
1638806700000|2021-12-06 16:05:00|12796.8|12795.5|12792.8|12791.5|12798.2|12796.7|12791.6|12789.8|951
1638807000000|2021-12-06 16:10:00|12792.6|12791.3|12789.2|12787.9|12796.5|12794.7|12787.1|12785.3|1099
1638807300000|2021-12-06 16:15:00|12789.3|12788|12779.4|12778.1|12789.8|12788.3|12779.4|12777.7|987
1638807600000|2021-12-06 16:20:00|12779.8|12778.5|12777.3|12776|12781.4|12780.1|12776.2|12774.9|813
1638807900000|2021-12-06 16:25:00|12777.4|12776.1|12785.3|12784|12785.7|12784.1|12775.7|12774.2|812
1638808200000|2021-12-06 16:30:00|12785.4|12784.1|12785.8|12784.5|12789.4|12788|12782.7|12781.3|833
1638808500000|2021-12-06 16:35:00|12786|12784.7|12785.9|12784.6|12787.3|12785.7|12783.6|12782.2|700
1638808800000|2021-12-06 16:40:00|12786|12784.7|12783|12781.7|12787.8|12786.5|12782.6|12781.1|682
1638809100000|2021-12-06 16:45:00|12782.9|12781.6|12788.3|12787|12788.5|12787.2|12782.9|12781.6|638
1638809400000|2021-12-06 16:50:00|12788.2|12786.9|12787.5|12786.2|12789.2|12787.9|12785.8|12784.5|603
1638809700000|2021-12-06 16:55:00|12787.4|12786.1|12786.8|12785.5|12787.7|12786.4|12784.6|12783.3|694
1638810000000|2021-12-06 17:00:00|12786.7|12785.4|12787|12785.7|12787.2|12785.9|12784.4|12783|693
1638810300000|2021-12-06 17:05:00|12786.9|12785.6|12782.8|12781.5|12787.1|12785.8|12782.7|12781.4|564
1638810600000|2021-12-06 17:10:00|12782.7|12781.4|12782.4|12781.1|12784.5|12783.2|12780.3|12779|519
1638810900000|2021-12-06 17:15:00|12782.9|12781.6|12779.1|12777.8|12785.2|12783.9|12778.3|12777|506
1638811200000|2021-12-06 17:20:00|12779.2|12777.9|12780.8|12779.5|12781.1|12779.8|12778.2|12776.9|394
1638811500000|2021-12-06 17:25:00|12780.7|12779.4|12779.5|12778.2|12783.8|12782.5|12778.2|12776.6|492
1638811800000|2021-12-06 17:30:00|12779.4|12778.1|12778.8|12777.5|12780.5|12779.2|12778.3|12777|502
1638812100000|2021-12-06 17:35:00|12778.7|12777.4|12777.9|12776.6|12779.1|12777.8|12776.8|12775.5|447
1638812400000|2021-12-06 17:40:00|12778|12776.7|12775.4|12774.1|12778.1|12776.8|12775.1|12773.8|514
1638812700000|2021-12-06 17:45:00|12775.3|12774|12777.1|12775.8|12777.2|12775.9|12775.3|12774|475
1638813000000|2021-12-06 17:50:00|12777|12775.7|12777.7|12776.4|12778.3|12777|12775.6|12774.3|404
1638813300000|2021-12-06 17:55:00|12777.9|12776.6|12774.5|12773.2|12778.9|12777.6|12774|12772.7|470
1638813600000|2021-12-06 18:00:00|12774.6|12773.3|12771.4|12770.1|12775.6|12774.3|12770.9|12769.6|473
1638813900000|2021-12-06 18:05:00|12771.5|12770.2|12778.7|12777.4|12779.2|12777.9|12771.3|12769.6|508
1638814200000|2021-12-06 18:10:00|12778.5|12777.2|12777.8|12776.5|12778.5|12777.2|12775|12773.7|432
1638814500000|2021-12-06 18:15:00|12777.6|12776.3|12780|12778.7|12780.7|12779.1|12775.8|12774.5|505
1638814800000|2021-12-06 18:20:00|12780.4|12778.3|12780.4|12779.1|12782.9|12781.6|12779.9|12778.3|491
1638815100000|2021-12-06 18:25:00|12780.5|12779.2|12771.4|12770.1|12780.5|12779.2|12770.2|12768.9|562
1638815400000|2021-12-06 18:30:00|12771.3|12770|12774.8|12773.5|12775.2|12773.8|12771.3|12770|676
1638815700000|2021-12-06 18:35:00|12774.7|12773.4|12775.6|12774.3|12778.6|12776.7|12774.1|12772.4|534
1638816000000|2021-12-06 18:40:00|12775.7|12774.4|12773.6|12772.3|12775.7|12774.4|12773.1|12771.6|504
1638816300000|2021-12-06 18:45:00|12773.7|12772.4|12774.4|12772.3|12775.2|12773.6|12770.5|12769.2|608
1638816600000|2021-12-06 18:50:00|12774.3|12772.2|12776.1|12774.8|12776.7|12775.2|12774.3|12772.2|420
1638816900000|2021-12-06 18:55:00|12776.2|12774.9|12768.8|12767.5|12777.2|12775.9|12768.6|12767.1|484
1638817200000|2021-12-06 19:00:00|12768.6|12767.3|12766.3|12765|12769.4|12767.8|12763.6|12762.3|502
1638817500000|2021-12-06 19:05:00|12765.4|12764.1|12767.3|12766|12768.2|12766.9|12765.4|12763.7|486
1638817800000|2021-12-06 19:10:00|12767.2|12765.9|12765.6|12764.3|12767.4|12766.1|12764.1|12762.8|454
1638818100000|2021-12-06 19:15:00|12765.5|12764.2|12762.9|12761.6|12767|12765.7|12762.2|12760.7|532
1638818400000|2021-12-06 19:20:00|12763.1|12761.8|12758.5|12756.4|12763.1|12761.8|12758|12756.3|380
1638818700000|2021-12-06 19:25:00|12758.2|12756.9|12757.4|12756.1|12759.4|12758.1|12757.1|12755.8|380
1638819000000|2021-12-06 19:30:00|12757.5|12756.2|12757.9|12756.6|12759.1|12757.8|12756.9|12755.6|367
1638819300000|2021-12-06 19:35:00|12758|12756.7|12755.8|12754.5|12760|12758.3|12754.9|12753.6|354
1638819600000|2021-12-06 19:40:00|12755.7|12754.4|12761.5|12760.2|12761.6|12760.3|12755.1|12753.8|359
1638819900000|2021-12-06 19:45:00|12761.4|12760.1|12766.4|12765.1|12768.4|12767.1|12761.4|12760.1|488
1638820200000|2021-12-06 19:50:00|12766.5|12765.2|12764.8|12763.5|12766.8|12765.5|12763.7|12762.4|422
1638820500000|2021-12-06 19:55:00|12764.9|12763.6|12771.5|12770.2|12771.6|12770.3|12764.9|12763.6|652
1638820800000|2021-12-06 20:00:00|12771.4|12770.1|12775.3|12774|12775.4|12774.1|12769.7|12768.4|607
1638821100000|2021-12-06 20:05:00|12775.4|12774.1|12771.3|12770|12776.1|12774.8|12771.1|12769.4|509
1638821400000|2021-12-06 20:10:00|12771.4|12770.1|12772.1|12770.8|12773|12771.7|12771.1|12769.8|353
1638821700000|2021-12-06 20:15:00|12772.2|12770.9|12769.6|12768.3|12772.2|12770.9|12769.2|12767.9|355
1638822000000|2021-12-06 20:20:00|12770|12767.9|12770.9|12769.6|12771.1|12769.8|12768.8|12767.5|307
1638822300000|2021-12-06 20:25:00|12770.8|12769.5|12770.2|12768.9|12773.6|12772.2|12770.1|12768.5|398
1638822600000|2021-12-06 20:30:00|12770.3|12769|12766|12764.7|12770.4|12769.1|12765.6|12764.1|350
1638822900000|2021-12-06 20:35:00|12766.1|12764.8|12765.3|12764|12766.9|12765.6|12764.3|12762.9|397
1638823200000|2021-12-06 20:40:00|12765.4|12764.1|12764.1|12762.8|12765.9|12764.4|12763.2|12761.8|327
1638823500000|2021-12-06 20:45:00|12764.2|12762.9|12762.6|12761.3|12766|12764.6|12762.4|12761.1|450
1638823800000|2021-12-06 20:50:00|12762.7|12761.4|12761.1|12759.8|12763.6|12762.3|12760.2|12758.7|551
1638824100000|2021-12-06 20:55:00|12761.2|12759.9|12761.3|12760|12763.6|12762.3|12760.6|12759.3|593
1638824400000|2021-12-06 21:00:00|12761.8|12759.7|12762.8|12760.7|12762.9|12761.3|12758.8|12757.2|366
1638824700000|2021-12-06 21:05:00|12762.9|12760.8|12764.2|12762.9|12765.8|12764.2|12761.9|12760.2|263
1638825000000|2021-12-06 21:10:00|12764.7|12762.6|12763.4|12761.3|12764.7|12763|12762.8|12761.2|248
1638825300000|2021-12-06 21:15:00|12763.3|12761.2|12758.2|12756.1|12764.3|12762.7|12758.2|12756.1|242
1638825600000|2021-12-06 21:20:00|12757.8|12756.5|12758.8|12757.5|12759.1|12757.6|12755.7|12754.2|258
1638825900000|2021-12-06 21:25:00|12760.2|12758.1|12756.9|12754.8|12760.8|12759|12755.7|12753.9|321
1638826200000|2021-12-06 21:30:00|12757|12754.9|12756.3|12754.2|12757.5|12755.7|12755.5|12753.6|232
1638826500000|2021-12-06 21:35:00|12756.4|12754.3|12755.9|12753.8|12757|12754.9|12755|12753.3|223
1638826800000|2021-12-06 21:40:00|12755.8|12753.7|12756.6|12754.5|12756.7|12754.6|12754.2|12752.4|231
1638827100000|2021-12-06 21:45:00|12756.7|12754.6|12756.7|12754.6|12757.1|12755|12755.4|12753.3|236
1638827400000|2021-12-06 21:50:00|12756.6|12754.5|12756.6|12754.5|12757.3|12755.2|12756.2|12754.1|191
1638827700000|2021-12-06 21:55:00|12756.5|12754.4|12757|12754.9|12758.9|12756.4|12756.3|12754.2|238
1638828000000|2021-12-06 22:00:00|12757.9|12753.6|12762.1|12755.6|12762.4|12756|12756.8|12752.1|115
1638828300000|2021-12-06 22:05:00|12762|12754|12758.8|12755.2|12762|12755.9|12757.6|12753|132
1638828600000|2021-12-06 22:10:00|12759.3|12755|12757.6|12754.3|12759.8|12756.7|12756.9|12752.4|167
1638828900000|2021-12-06 22:15:00|12757.4|12754.8|12757.9|12754|12759|12755.9|12756.3|12752.5|150
1638829200000|2021-12-06 22:20:00|12757.8|12754.4|12758.3|12754.9|12758.6|12755.3|12757.6|12753|185
1638829500000|2021-12-06 22:25:00|12757.7|12754.3|12761.3|12755.1|12763.7|12756.8|12757.7|12753.7|280
1638829800000|2021-12-06 22:30:00|12761.5|12755|12761|12756.4|12763.8|12756.8|12757.5|12754.1|379
1638830100000|2021-12-06 22:35:00|12761.1|12756.6|12759.3|12754.9|12762|12756.7|12757|12754.2|231
1638830400000|2021-12-06 22:40:00|12759.4|12754.8|12760.9|12755.5|12762.3|12755.5|12757|12753.7|229
1638830700000|2021-12-06 22:45:00|12761.1|12755.4|12759.6|12754.9|12761.2|12755.4|12757|12753.9|346
1638831000000|2021-12-06 22:50:00|12760|12755|12759.6|12755|12760.8|12755.2|12757|12754.4|435
1638831300000|2021-12-06 22:55:00|12759.2|12754.8|12760.2|12755.2|12761.2|12756.5|12756.9|12754.4|376
1638831600000|2021-12-06 23:00:00|12760.6|12755.1|12761.4|12758.3|12762.6|12758.4|12760.1|12755.1|638
1638831900000|2021-12-06 23:05:00|12762.4|12758.1|12759.5|12757.4|12762.4|12758.9|12758.5|12755.4|367
1638832200000|2021-12-06 23:10:00|12759.2|12757.1|12762.6|12760.5|12763.4|12761.3|12759.1|12757|181
1638832500000|2021-12-06 23:15:00|12762.5|12760.4|12764.7|12762.6|12764.9|12762.8|12762.5|12760.4|222
1638832800000|2021-12-06 23:20:00|12764.6|12762.5|12765|12762.9|12766.5|12764.4|12764.2|12762.5|154
1638833100000|2021-12-06 23:25:00|12765.1|12763|12764.5|12762.4|12765.7|12763.6|12763.7|12761.6|152
1638833400000|2021-12-06 23:30:00|12764.3|12762.2|12763.5|12761.4|12765.2|12763.2|12762.8|12761.1|182
1638833700000|2021-12-06 23:35:00|12763.3|12761.2|12764.4|12762.3|12764.6|12762.5|12763.1|12761|104
1638834000000|2021-12-06 23:40:00|12764.2|12762.1|12763.3|12761.2|12764.4|12762.3|12762.9|12760.8|125
1638834300000|2021-12-06 23:45:00|12763.4|12761.3|12762.8|12760.7|12763.4|12761.3|12760.5|12758.9|149
1638834600000|2021-12-06 23:50:00|12762.7|12760.6|12762.8|12760.7|12762.9|12761.1|12761.1|12759.1|109
1638834900000|2021-12-06 23:55:00|12762.7|12760.6|12763.8|12761.7|12764.2|12762.3|12761.8|12760|157
1638835200000|2021-12-07 00:00:00|12763.1|12761.8|12766|12764.7|12767.2|12765.4|12762|12760.3|346
1638835500000|2021-12-07 00:05:00|12766.1|12764.8|12764.5|12763.2|12767.1|12765.2|12764.5|12762.9|271
1638835800000|2021-12-07 00:10:00|12764.6|12763.3|12765.3|12763.2|12766.8|12765.1|12763.6|12761.8|280
1638836100000|2021-12-07 00:15:00|12764.7|12763.4|12766.3|12765|12766.9|12765.2|12763.7|12762|293
1638836400000|2021-12-07 00:20:00|12766.4|12765.1|12768.1|12766.8|12768.6|12766.9|12765.4|12763.7|293
1638836700000|2021-12-07 00:25:00|12768.2|12766.9|12766.6|12765.3|12768.5|12766.9|12764.8|12763.3|272
1638837000000|2021-12-07 00:30:00|12766.5|12765.2|12765.5|12763.4|12767.6|12765.8|12765.1|12763|235
1638837300000|2021-12-07 00:35:00|12765.8|12763.7|12762.8|12760.7|12765.9|12763.8|12762.7|12760.6|260
1638837600000|2021-12-07 00:40:00|12762.9|12760.8|12761.2|12759.9|12763.5|12761.7|12760.7|12758.9|209
1638837900000|2021-12-07 00:45:00|12761.6|12759.5|12762.5|12761.2|12763.2|12761.5|12761.3|12759.4|203
1638838200000|2021-12-07 00:50:00|12762.2|12760.9|12761.5|12760.2|12763.7|12762|12761.4|12759.6|254
1638838500000|2021-12-07 00:55:00|12762.1|12760|12760.1|12758|12762.6|12760.5|12758.9|12757.2|314
1638838800000|2021-12-07 01:00:00|12760.2|12758.8|12759.8|12758.5|12764.3|12762.4|12758.6|12756.9|434
1638839100000|2021-12-07 01:05:00|12759.7|12758.4|12759.6|12757.5|12762.7|12760.8|12758.9|12757.4|409
1638839400000|2021-12-07 01:10:00|12759.7|12757.6|12756.2|12754.1|12759.7|12757.8|12754.7|12753.1|341
1638839700000|2021-12-07 01:15:00|12755.5|12753.4|12757.5|12755.4|12758.4|12756.7|12755.4|12753.3|300
1638840000000|2021-12-07 01:20:00|12757.6|12755.5|12756.5|12755.2|12757.8|12755.7|12755|12753.1|360
1638840300000|2021-12-07 01:25:00|12756.4|12755.1|12755.7|12753.6|12756.8|12755.1|12753.2|12751.9|514
1638840600000|2021-12-07 01:30:00|12755.6|12753.5|12756.9|12754.8|12757.8|12756.2|12754.8|12753.1|414
1638840900000|2021-12-07 01:35:00|12756.6|12755.3|12753.9|12752.6|12757.1|12755.8|12753.2|12751.9|351
1638841200000|2021-12-07 01:40:00|12754|12752.7|12752.7|12750.6|12755.6|12753.9|12751.5|12750|376
1638841500000|2021-12-07 01:45:00|12752.5|12750.4|12751.7|12750.4|12753.1|12751.4|12750.8|12749.1|366
1638841800000|2021-12-07 01:50:00|12751.8|12750.5|12748.7|12746.6|12753.4|12751.8|12748.3|12746.2|367
1638842100000|2021-12-07 01:55:00|12748.6|12746.5|12748|12745.9|12749|12747.3|12747.2|12745.4|359
1638842400000|2021-12-07 02:00:00|12747.8|12745.7|12749|12747.7|12750.4|12748.8|12747.5|12745.6|236
1638842700000|2021-12-07 02:05:00|12749.3|12748|12752|12749.9|12752.1|12750.3|12748.7|12746.7|325
1638843000000|2021-12-07 02:10:00|12752.1|12750|12755.5|12754.2|12756.1|12754.4|12751.4|12749.6|391
1638843300000|2021-12-07 02:15:00|12755.4|12754.1|12753.1|12751.8|12756.5|12754.4|12753|12751|316
1638843600000|2021-12-07 02:20:00|12753.4|12752.1|12752.7|12750.6|12754.5|12752.8|12751.7|12749.6|330
1638843900000|2021-12-07 02:25:00|12752.8|12750.7|12753.2|12751.9|12755.2|12753.2|12752.1|12750.3|289
1638844200000|2021-12-07 02:30:00|12753.1|12751.8|12753.9|12751.8|12754.4|12752.7|12752.1|12750.5|331
1638844500000|2021-12-07 02:35:00|12753.8|12751.7|12752.8|12750.7|12753.9|12752|12750.7|12749|445
1638844800000|2021-12-07 02:40:00|12752.9|12750.8|12750.4|12748.3|12753.6|12752|12749.9|12748.2|354
1638845100000|2021-12-07 02:45:00|12750.5|12748.4|12751.6|12750.3|12752.1|12750.6|12749.7|12748|259
1638845400000|2021-12-07 02:50:00|12751.7|12750.4|12751.2|12749.9|12752.9|12751|12750.3|12748.4|204
1638845700000|2021-12-07 02:55:00|12751.3|12750|12751.2|12749.1|12752|12750.2|12750.5|12748.4|212
1638846000000|2021-12-07 03:00:00|12751.1|12749|12752.2|12750.1|12752.8|12751|12750.9|12748.8|250
1638846300000|2021-12-07 03:05:00|12752|12749.9|12752|12749.9|12752.8|12751.2|12750.1|12748.5|271
1638846600000|2021-12-07 03:10:00|12751.8|12749.7|12750.2|12748.1|12752.7|12751|12749.9|12748|259
1638846900000|2021-12-07 03:15:00|12750.3|12748.2|12749.8|12748.5|12751.6|12749.7|12749.1|12747.4|262
1638847200000|2021-12-07 03:20:00|12750|12748.7|12749.5|12748.2|12750.5|12748.8|12748.9|12747.3|267
1638847500000|2021-12-07 03:25:00|12749.7|12748.4|12750|12747.9|12750|12748.7|12748.7|12747|270
1638847800000|2021-12-07 03:30:00|12750.1|12748|12751.6|12749.5|12752.5|12750.7|12746.8|12745.2|575
1638848100000|2021-12-07 03:35:00|12751.5|12749.4|12747.5|12745.4|12751.6|12749.5|12747.3|12745.2|403
1638848400000|2021-12-07 03:40:00|12747.4|12745.3|12746.8|12744.7|12747.7|12746|12746.1|12744.1|304
1638848700000|2021-12-07 03:45:00|12746.7|12744.6|12743.9|12741.8|12747.3|12745.4|12743.6|12741.5|299
1638849000000|2021-12-07 03:50:00|12743.8|12741.7|12742.8|12741.5|12744.4|12742.3|12740.7|12739|304
1638849300000|2021-12-07 03:55:00|12742.7|12741.4|12743.8|12742.5|12744.9|12743.3|12742.7|12741.1|233
1638849600000|2021-12-07 04:00:00|12743.4|12742.1|12741.1|12739.8|12744|12742.2|12740.8|12739.1|242
1638849900000|2021-12-07 04:05:00|12741.3|12739.2|12738.1|12736|12741.7|12740.4|12737.4|12735.7|299
1638850200000|2021-12-07 04:10:00|12738.2|12736.1|12738.4|12736.3|12738.9|12737.2|12737.1|12735.8|231
1638850500000|2021-12-07 04:15:00|12738.5|12736.4|12737|12735.7|12738.5|12736.5|12736.3|12734.7|215
1638850800000|2021-12-07 04:20:00|12736.9|12735.6|12734.7|12732.6|12737|12735.7|12733.8|12732.4|252
1638851100000|2021-12-07 04:25:00|12734.8|12732.7|12735.4|12733.3|12735.8|12734.3|12733.9|12732.4|205
1638851400000|2021-12-07 04:30:00|12735.5|12733.4|12735.3|12734|12736|12734.1|12734.4|12732.9|246
1638851700000|2021-12-07 04:35:00|12735.7|12733.6|12739.4|12738.1|12740|12738.3|12735.7|12733.6|294
1638852000000|2021-12-07 04:40:00|12739.5|12738.2|12738.7|12737.4|12740.7|12738.9|12738.4|12736.5|237
1638852300000|2021-12-07 04:45:00|12739.5|12738.2|12741.2|12739.9|12741.7|12740|12739.3|12738|203
1638852600000|2021-12-07 04:50:00|12741.1|12739.8|12741.5|12740.2|12742.2|12740.8|12740.9|12739.3|157
1638852900000|2021-12-07 04:55:00|12741.6|12740.3|12740.3|12739|12741.9|12740.3|12740.2|12738.8|186
1638853200000|2021-12-07 05:00:00|12740.2|12738.9|12740.4|12739.1|12741.8|12740.5|12740.2|12738.6|157
1638853500000|2021-12-07 05:05:00|12740.5|12739.2|12741.2|12739.1|12742.3|12740.8|12740.3|12739|142
1638853800000|2021-12-07 05:10:00|12741.3|12739.2|12735.7|12733.6|12741.3|12739.2|12735|12733.4|284
1638854100000|2021-12-07 05:15:00|12735.8|12733.7|12735.5|12734.2|12737.2|12735.5|12735.1|12733.3|282
1638854400000|2021-12-07 05:20:00|12735.4|12734.1|12737.1|12735|12737.2|12735.5|12735.3|12733.5|269
1638854700000|2021-12-07 05:25:00|12737.2|12735.1|12736.8|12734.7|12737.6|12735.9|12735.9|12734.1|353
1638855000000|2021-12-07 05:30:00|12737|12734.9|12735.6|12733.5|12737.4|12736|12733.9|12732.6|366
1638855300000|2021-12-07 05:35:00|12735.2|12733.9|12735.6|12733.5|12735.9|12734.3|12733.8|12732.3|209
1638855600000|2021-12-07 05:40:00|12735.3|12734|12734|12732.7|12736.2|12734.6|12733.9|12732.3|192
1638855900000|2021-12-07 05:45:00|12733.9|12732.6|12734.9|12732.8|12735.6|12734.2|12733.7|12732.1|222
1638856200000|2021-12-07 05:50:00|12734.8|12732.7|12731|12729.7|12735.3|12733.9|12730.7|12729.2|289
1638856500000|2021-12-07 05:55:00|12731.1|12729.8|12730|12728.7|12731.9|12730.2|12728.9|12727.6|412
1638856800000|2021-12-07 06:00:00|12730.1|12728.8|12732.7|12731.4|12734|12732.4|12730|12728.4|446
1638857100000|2021-12-07 06:05:00|12732.6|12731.3|12731.6|12729.5|12732.7|12731.3|12730.3|12728.4|271
1638857400000|2021-12-07 06:10:00|12731.5|12729.4|12731.9|12729.8|12733|12731.5|12730.9|12729|249
1638857700000|2021-12-07 06:15:00|12731.6|12730.3|12731.4|12729.3|12732.6|12730.8|12730.7|12728.8|211
1638858000000|2021-12-07 06:20:00|12731.3|12729.2|12729.2|12727.9|12731.3|12729.5|12728.9|12727.5|195
1638858300000|2021-12-07 06:25:00|12729.3|12728|12729.7|12727.6|12729.8|12728|12726.7|12725.1|276
1638858600000|2021-12-07 06:30:00|12729.6|12727.5|12732.4|12730.3|12732.7|12731.1|12728.2|12726.4|299
1638858900000|2021-12-07 06:35:00|12732.9|12730.8|12733.7|12731.6|12734.5|12732.5|12731.9|12730.2|305
1638859200000|2021-12-07 06:40:00|12733.8|12731.7|12734.4|12732.3|12735.6|12733.5|12733.1|12731.4|298
1638859500000|2021-12-07 06:45:00|12734.2|12732.1|12729.7|12727.6|12734.6|12732.7|12729.5|12727.5|306
1638859800000|2021-12-07 06:50:00|12729.6|12727.5|12729|12727.7|12730.5|12728.6|12728|12726.2|293
1638860100000|2021-12-07 06:55:00|12728.9|12727.6|12731.1|12729|12732.1|12730.7|12728.8|12727.3|352
1638860400000|2021-12-07 07:00:00|12731.2|12729.1|12726.5|12725.2|12731.2|12729.1|12725.8|12724.3|491
1638860700000|2021-12-07 07:05:00|12726.4|12725.1|12728.2|12726.9|12728.5|12727.2|12724.8|12723.1|435
1638861000000|2021-12-07 07:10:00|12728.3|12727|12730.6|12729.3|12731.5|12729.9|12727|12725.6|335
1638861300000|2021-12-07 07:15:00|12730.5|12729.2|12729.9|12727.8|12731.7|12730.1|12727|12725.2|402
1638861600000|2021-12-07 07:20:00|12729.8|12727.7|12730.5|12729.2|12731.6|12729.8|12729.1|12727.3|340
1638861900000|2021-12-07 07:25:00|12730.7|12728.6|12728.9|12727.6|12732.6|12731.3|12726.3|12724.8|451
1638862200000|2021-12-07 07:30:00|12729.1|12727.8|12727.7|12725.6|12729.6|12728.1|12726.7|12725.4|421
1638862500000|2021-12-07 07:35:00|12727.4|12726.1|12728.2|12726.9|12728.3|12727|12726.1|12724.8|323
1638862800000|2021-12-07 07:40:00|12728.3|12727|12731.3|12730|12731.4|12730.1|12726.3|12724.8|357
1638863100000|2021-12-07 07:45:00|12731.2|12729.9|12735.4|12734.1|12736.2|12734.9|12731|12729|347
1638863400000|2021-12-07 07:50:00|12735.3|12734|12731.3|12730|12736.1|12734.8|12730.8|12729.3|421
1638863700000|2021-12-07 07:55:00|12731.2|12729.9|12728.2|12726.1|12731.4|12730.1|12726|12724.5|624
1638864000000|2021-12-07 08:00:00|12728.1|12726|12725|12723.7|12728.7|12727.2|12722.3|12720.8|749
1638864300000|2021-12-07 08:05:00|12725.1|12723.8|12724.9|12723.6|12726.7|12725.4|12723|12721.7|635
1638864600000|2021-12-07 08:10:00|12725.2|12723.9|12717.8|12716.5|12726.7|12725.4|12717.1|12715.8|646
1638864900000|2021-12-07 08:15:00|12717.7|12716.4|12716.9|12715.6|12721.1|12719.3|12716.4|12715.1|612
1638865200000|2021-12-07 08:20:00|12717.6|12716.3|12717.8|12716.5|12722.7|12721.1|12717.4|12716.1|580
1638865500000|2021-12-07 08:25:00|12717.6|12716.3|12715.6|12714.3|12718.5|12717|12715.1|12713.6|592
1638865800000|2021-12-07 08:30:00|12715.8|12714.5|12715.6|12714.3|12718.7|12717.3|12715.5|12714.2|526
1638866100000|2021-12-07 08:35:00|12716|12714.7|12714.3|12713|12716.5|12715.2|12713.9|12712.6|518
1638866400000|2021-12-07 08:40:00|12714.8|12713.5|12714.7|12713.4|12717.4|12716|12714.3|12713|490
1638866700000|2021-12-07 08:45:00|12714.6|12713.3|12713.5|12712.2|12715.2|12713.9|12710.6|12709.1|434
1638867000000|2021-12-07 08:50:00|12713.3|12712|12711.3|12710|12714.6|12713.3|12711|12709.5|470
1638867300000|2021-12-07 08:55:00|12711.2|12709.9|12715.3|12714|12715.6|12714.3|12711.2|12709.9|450
1638867600000|2021-12-07 09:00:00|12715.5|12714.2|12719.2|12717.9|12720.2|12718.9|12714.8|12713.5|718
1638867900000|2021-12-07 09:05:00|12719.3|12718|12723.6|12722.3|12724.6|12723.1|12717.3|12715.7|682
1638868200000|2021-12-07 09:10:00|12723.4|12722.1|12720.9|12718.8|12724.2|12722.9|12719.2|12717.7|688
1638868500000|2021-12-07 09:15:00|12720.8|12718.7|12719.9|12718.6|12722.4|12721.1|12718.7|12717.4|645
1638868800000|2021-12-07 09:20:00|12720|12718.7|12717.9|12716.6|12721.1|12719.7|12716|12714.3|547
1638869100000|2021-12-07 09:25:00|12718|12716.7|12715.3|12714|12718|12716.7|12714.4|12712.7|532
1638869400000|2021-12-07 09:30:00|12715.4|12714.1|12717.4|12716.1|12718.3|12716.8|12713.5|12712|606
1638869700000|2021-12-07 09:35:00|12717.6|12716.3|12719.3|12718|12719.8|12718.2|12715.3|12714|563
1638870000000|2021-12-07 09:40:00|12719.4|12718.1|12715.9|12714.6|12720.7|12718.9|12715|12713.4|394
1638870300000|2021-12-07 09:45:00|12716|12714.7|12712.4|12710.3|12717.1|12715.2|12711.1|12709.6|458
1638870600000|2021-12-07 09:50:00|12712.1|12710.8|12710.3|12709|12712.1|12710.8|12708.6|12707.3|459
1638870900000|2021-12-07 09:55:00|12710.2|12708.9|12707|12704.9|12710.3|12709|12706.2|12704.5|422
1638871200000|2021-12-07 10:00:00|12707.1|12705|12704|12702.7|12707.7|12706.4|12703.6|12702|484
1638871500000|2021-12-07 10:05:00|12704.1|12702.8|12699.6|12698.3|12704.4|12702.9|12698.9|12697.4|443
1638871800000|2021-12-07 10:10:00|12700|12698.7|12699.7|12698.4|12701.6|12700.1|12698.1|12696.5|487
1638872100000|2021-12-07 10:15:00|12699.8|12698.5|12700.2|12698.1|12700.9|12699.6|12698.6|12696.9|376
1638872400000|2021-12-07 10:20:00|12699.8|12698.5|12702.3|12701|12703.4|12701.9|12699.6|12698|365
1638872700000|2021-12-07 10:25:00|12702.4|12701.1|12706.3|12705|12706.6|12705.1|12701.9|12700.2|376
1638873000000|2021-12-07 10:30:00|12706.4|12705.1|12704.3|12703|12707.5|12706|12703.6|12701.9|386
1638873300000|2021-12-07 10:35:00|12703.9|12702.6|12699.1|12697.8|12703.9|12702.6|12698.9|12697.3|280
1638873600000|2021-12-07 10:40:00|12699.2|12697.9|12699|12697.7|12700.1|12698.8|12696.2|12694.9|358
1638873900000|2021-12-07 10:45:00|12699.1|12697.8|12703.6|12702.3|12703.7|12702.4|12698.9|12697.4|372
1638874200000|2021-12-07 10:50:00|12703.5|12702.2|12701.8|12700.5|12704.1|12702.8|12700.3|12699|494
1638874500000|2021-12-07 10:55:00|12701.6|12700.3|12699.6|12698.3|12703.4|12701.9|12699.6|12698.3|376
1638874800000|2021-12-07 11:00:00|12699.7|12698.4|12689.2|12687.9|12700.1|12698.8|12689.2|12687.6|512
1638875100000|2021-12-07 11:05:00|12689.3|12688|12690|12688.7|12691.6|12689.9|12687.7|12686|467
1638875400000|2021-12-07 11:10:00|12689.9|12688.6|12689.9|12688.6|12692.8|12691.4|12689.9|12688.2|474
1638875700000|2021-12-07 11:15:00|12690.1|12688|12687.4|12686.1|12690.1|12688.3|12686.1|12684.4|263
1638876000000|2021-12-07 11:20:00|12688.7|12687.4|12692|12690.7|12693.3|12692|12688.6|12687.3|426
1638876300000|2021-12-07 11:25:00|12691.9|12690.6|12689.7|12688.4|12692.5|12691.2|12688.7|12687.4|338
1638876600000|2021-12-07 11:30:00|12690.1|12688.8|12690.2|12688.9|12691.7|12690.4|12688.1|12686.8|528
1638876900000|2021-12-07 11:35:00|12690.1|12688.8|12685.9|12683.8|12690.7|12689|12684.8|12683.4|538
1638877200000|2021-12-07 11:40:00|12685.5|12684.2|12681.3|12680|12687.8|12686.5|12680.9|12679.4|499
1638877500000|2021-12-07 11:45:00|12681.2|12679.9|12682.3|12681|12684.8|12683.3|12679.5|12677.7|429
1638877800000|2021-12-07 11:50:00|12682.2|12680.9|12683|12681.7|12685.9|12684.3|12681|12679.7|459
1638878100000|2021-12-07 11:55:00|12683.1|12681.8|12684.3|12683|12685.4|12684.1|12681.9|12680.4|430
1638878400000|2021-12-07 12:00:00|12684.7|12682.6|12687.1|12685.8|12688.3|12687|12683.1|12681.8|554
1638878700000|2021-12-07 12:05:00|12687|12685.7|12684.8|12683.5|12688.5|12687.2|12682.6|12681.1|453
1638879000000|2021-12-07 12:10:00|12684.9|12683.6|12687.5|12686.2|12688.5|12687.2|12684.4|12682.8|471
1638879300000|2021-12-07 12:15:00|12687.3|12686|12683.6|12682.3|12687.9|12686.6|12683.3|12682|358
1638879600000|2021-12-07 12:20:00|12683.7|12682.4|12685.3|12684|12686.4|12684.9|12683.3|12681.9|401
1638879900000|2021-12-07 12:25:00|12685.4|12684.1|12682.3|12681|12688|12686.7|12681.8|12680.5|461
1638880200000|2021-12-07 12:30:00|12682.9|12681.6|12680.2|12678.9|12683.6|12682.3|12677.9|12676.5|604
1638880500000|2021-12-07 12:35:00|12680.3|12679|12679.3|12678|12681.3|12680|12678.9|12677.4|359
1638880800000|2021-12-07 12:40:00|12679.5|12678.2|12678.1|12676.8|12682.5|12681.2|12677.9|12676.6|381
1638881100000|2021-12-07 12:45:00|12678.3|12677|12678.1|12676.8|12679.7|12678.4|12677.6|12676.3|387
1638881400000|2021-12-07 12:50:00|12678|12676.7|12677.3|12676|12679|12677.7|12675.7|12674.4|370
1638881700000|2021-12-07 12:55:00|12677.4|12676.1|12680.2|12678.9|12681.4|12680.1|12677.4|12676.1|492
1638882000000|2021-12-07 13:00:00|12680.3|12679|12679.7|12678.4|12683.5|12682.2|12679.1|12677.7|568
1638882300000|2021-12-07 13:05:00|12679.6|12678.3|12673|12671.7|12680.2|12678.9|12672.9|12671.6|577
1638882600000|2021-12-07 13:10:00|12673.1|12671.8|12667.6|12666.3|12673.3|12672|12667.5|12666.2|485
1638882900000|2021-12-07 13:15:00|12667.9|12666.6|12667.6|12666.3|12670.9|12669.6|12666|12664.4|583
1638883200000|2021-12-07 13:20:00|12668|12666.7|12669.7|12668.4|12670.9|12669.6|12664.8|12663.5|710
1638883500000|2021-12-07 13:25:00|12669.6|12668.3|12676.3|12674.2|12678.3|12676.7|12668.2|12666.9|718
1638883800000|2021-12-07 13:30:00|12676.4|12674.3|12678.4|12676.3|12681.4|12680|12676.4|12674.3|753
1638884100000|2021-12-07 13:35:00|12678.7|12676.6|12683.4|12682.1|12684.2|12682.7|12676.4|12675.1|716
1638884400000|2021-12-07 13:40:00|12683.6|12682.3|12682.3|12681|12686.7|12685|12681.3|12680|708
1638884700000|2021-12-07 13:45:00|12682.4|12681.1|12677.9|12676.6|12687.5|12686.1|12677.4|12676.1|570
1638885000000|2021-12-07 13:50:00|12678|12676.7|12677.1|12675.8|12679|12677.7|12675.7|12674.4|475
1638885300000|2021-12-07 13:55:00|12677.3|12676|12673.7|12672.4|12677.3|12676|12672.2|12670.9|460
1638885600000|2021-12-07 14:00:00|12674|12672.7|12682.8|12681.5|12683.8|12682.5|12674|12672.7|606
1638885900000|2021-12-07 14:05:00|12682.7|12681.4|12678.4|12677.1|12682.9|12681.5|12677.9|12676.2|496
1638886200000|2021-12-07 14:10:00|12678.1|12676.8|12682.3|12681|12683.2|12681.9|12677.9|12676.6|544
1638886500000|2021-12-07 14:15:00|12682.4|12681.1|12686.2|12684.9|12686.3|12685|12680.5|12679.2|545
1638886800000|2021-12-07 14:20:00|12686.3|12685|12683.7|12682.4|12686.9|12685.6|12683.5|12682.1|491
1638887100000|2021-12-07 14:25:00|12683.8|12682.5|12679.8|12678.5|12684.5|12683.2|12678.5|12677.2|515
1638887400000|2021-12-07 14:30:00|12679.6|12678.3|12673.9|12672.6|12681.4|12680.1|12672.3|12670.6|901
1638887700000|2021-12-07 14:35:00|12673.5|12672.2|12680.4|12679.1|12681.4|12680.1|12672.1|12670.7|875
1638888000000|2021-12-07 14:40:00|12680.8|12678.7|12669.2|12667.9|12681|12679.6|12669.1|12667.5|849
1638888300000|2021-12-07 14:45:00|12668.8|12667.5|12666.8|12665.5|12671.6|12670.3|12666.7|12665.4|743
1638888600000|2021-12-07 14:50:00|12666.9|12665.6|12668|12666.7|12669.7|12668.4|12665.8|12664.3|761
1638888900000|2021-12-07 14:55:00|12668.2|12666.9|12661.2|12659.1|12671.5|12670.2|12661|12659|773
1638889200000|2021-12-07 15:00:00|12661.1|12659|12663.5|12662.2|12665.3|12663.9|12660.1|12658|779
1638889500000|2021-12-07 15:05:00|12663.4|12662.1|12658.9|12657.6|12666.5|12665.1|12657.5|12656.2|621
1638889800000|2021-12-07 15:10:00|12658.8|12657.5|12656.2|12654.9|12662.1|12660.8|12655.2|12653.8|785
1638890100000|2021-12-07 15:15:00|12656.3|12655|12659.9|12658.6|12661.2|12659.9|12654.3|12652.6|729
1638890400000|2021-12-07 15:20:00|12659.7|12658.4|12659.8|12658.5|12662|12660.7|12658.4|12656.9|808
1638890700000|2021-12-07 15:25:00|12660|12658.7|12653.2|12651.9|12660.4|12659.1|12650.1|12648|789
1638891000000|2021-12-07 15:30:00|12653.1|12651.8|12655|12653.7|12655.8|12654.5|12650.4|12649.1|594
1638891300000|2021-12-07 15:35:00|12654.9|12653.6|12657.3|12656|12659|12657.7|12653.9|12652.4|684
1638891600000|2021-12-07 15:40:00|12657.2|12655.9|12647.5|12646.2|12657.2|12655.9|12646.7|12645.4|724
1638891900000|2021-12-07 15:45:00|12647.4|12646.1|12641.5|12640.2|12648.2|12646.9|12640.8|12639.5|774
1638892200000|2021-12-07 15:50:00|12641.4|12640.1|12644.8|12642.7|12644.8|12643.2|12635.8|12634.5|846
1638892500000|2021-12-07 15:55:00|12644.7|12642.6|12646.3|12645|12653.7|12651.8|12643.9|12642.6|1067
1638892800000|2021-12-07 16:00:00|12646.5|12645.2|12639.8|12637.7|12648.2|12646.9|12639|12637.3|892
1638893100000|2021-12-07 16:05:00|12639.9|12637.8|12645.2|12643.9|12646.8|12645.2|12638.3|12636.8|711
1638893400000|2021-12-07 16:10:00|12645.1|12643.8|12654|12652.7|12654.4|12652.7|12644.6|12643.3|619
1638893700000|2021-12-07 16:15:00|12653.9|12652.6|12649.3|12648|12654.6|12653|12648|12646.7|664
1638894000000|2021-12-07 16:20:00|12649.2|12647.9|12646.7|12645.4|12650.8|12649.5|12646.5|12645.2|539
1638894300000|2021-12-07 16:25:00|12646.8|12645.5|12650.3|12649|12651.1|12649.8|12645|12643.3|558
1638894600000|2021-12-07 16:30:00|12650.1|12648.8|12644.8|12643.5|12652.1|12650.8|12643.8|12642.4|617
1638894900000|2021-12-07 16:35:00|12645|12643.7|12646|12644.7|12646.9|12645.6|12643.8|12642.5|433
1638895200000|2021-12-07 16:40:00|12646.1|12644.8|12649.3|12648|12651.4|12650.1|12646|12644.7|516
1638895500000|2021-12-07 16:45:00|12649.2|12647.9|12653.5|12652.2|12654.3|12653|12647.4|12646.1|425
1638895800000|2021-12-07 16:50:00|12653.4|12652.1|12653.5|12652.2|12654.3|12653|12652.4|12651.1|318
1638896100000|2021-12-07 16:55:00|12653.4|12652.1|12654.4|12653.1|12655.1|12653.8|12652.4|12651.1|437
1638896400000|2021-12-07 17:00:00|12654.3|12653|12655.4|12654.1|12655.7|12654.4|12651.4|12650.1|420
1638896700000|2021-12-07 17:05:00|12655.3|12654|12655.2|12653.9|12657.5|12656|12653.2|12651.9|400
1638897000000|2021-12-07 17:10:00|12655.1|12653.8|12656.6|12655.3|12656.7|12655.4|12653.3|12651.9|409
1638897300000|2021-12-07 17:15:00|12656.5|12655.2|12659.2|12657.9|12659.5|12658.2|12656.3|12655|338
1638897600000|2021-12-07 17:20:00|12659.1|12657.8|12661.6|12660.3|12663.3|12662|12658.8|12657.5|522
1638897900000|2021-12-07 17:25:00|12661.5|12660.2|12663.4|12662.1|12663.9|12662.6|12659.6|12658.3|388
1638898200000|2021-12-07 17:30:00|12663.3|12662|12661.7|12660.4|12665.5|12664.2|12661.2|12659.9|370
1638898500000|2021-12-07 17:35:00|12661.5|12660.2|12663.3|12662|12663.4|12662.1|12659.1|12657.8|339
1638898800000|2021-12-07 17:40:00|12663.4|12662.1|12669.6|12668.3|12669.7|12668.4|12663|12661.7|287
1638899100000|2021-12-07 17:45:00|12669.2|12667.9|12669.3|12668|12673.7|12672.4|12669.2|12667.9|337
1638899400000|2021-12-07 17:50:00|12669.2|12667.9|12663.5|12662.2|12670.8|12669|12663.4|12662.1|372
1638899700000|2021-12-07 17:55:00|12663.4|12662.1|12659.8|12658.5|12664.3|12663|12659|12657.7|388
1638900000000|2021-12-07 18:00:00|12660|12658.7|12662.3|12661|12662.7|12661.1|12660|12658.4|376
1638900300000|2021-12-07 18:05:00|12662|12660.7|12664.5|12663.2|12664.8|12663.5|12661.2|12659.9|412
1638900600000|2021-12-07 18:10:00|12664.6|12663.3|12665.3|12664|12665.7|12664.4|12663.8|12662.5|322
1638900900000|2021-12-07 18:15:00|12665.2|12663.9|12665.4|12664.1|12665.8|12664.5|12662|12660.7|515
1638901200000|2021-12-07 18:20:00|12665.8|12664.5|12666.1|12664.8|12667.6|12666.3|12665.2|12663.9|369
1638901500000|2021-12-07 18:25:00|12666.3|12665|12666.9|12665.6|12668.4|12667.1|12665.9|12664.6|513
1638901800000|2021-12-07 18:30:00|12667.1|12665.8|12660.7|12659.4|12667.3|12666|12660.6|12659.3|420
1638902100000|2021-12-07 18:35:00|12660.8|12659.5|12662.3|12661|12662.3|12661|12660.6|12659|310
1638902400000|2021-12-07 18:40:00|12662.4|12661.1|12661.1|12659.8|12663.2|12661.9|12660.5|12659.2|237
1638902700000|2021-12-07 18:45:00|12661.2|12659.9|12659.2|12657.9|12662|12660.7|12658.9|12657.6|267
1638903000000|2021-12-07 18:50:00|12659.1|12657.8|12658.8|12657.5|12659.2|12657.9|12656.3|12655|369
1638903300000|2021-12-07 18:55:00|12658.9|12657.6|12659|12657.7|12659.4|12658|12658.2|12656.6|336
1638903600000|2021-12-07 19:00:00|12658.9|12657.6|12662.7|12660.6|12662.8|12660.7|12658.9|12657.6|382
1638903900000|2021-12-07 19:05:00|12662.9|12660.8|12663.9|12662.6|12664.5|12663.2|12662.4|12660.7|272
1638904200000|2021-12-07 19:10:00|12664|12662.7|12663.7|12662.4|12664|12662.7|12662|12660.7|305
1638904500000|2021-12-07 19:15:00|12664|12662.7|12663.9|12662.6|12664.6|12662.9|12663|12661.7|335
1638904800000|2021-12-07 19:20:00|12664|12662.7|12660.2|12658.9|12664.1|12662.8|12660.2|12658.9|211
1638905100000|2021-12-07 19:25:00|12660.3|12659|12657.9|12656.6|12660.3|12659|12657|12655.7|358
1638905400000|2021-12-07 19:30:00|12658|12656.7|12655.7|12654.4|12658|12656.7|12655.5|12654.2|233
1638905700000|2021-12-07 19:35:00|12655.9|12654.6|12655.9|12654.6|12657.1|12655.8|12654.7|12653.4|183
1638906000000|2021-12-07 19:40:00|12655.8|12654.5|12654|12652.7|12655.8|12654.5|12654|12652.7|173
1638906300000|2021-12-07 19:45:00|12654.1|12652.8|12657.4|12656.1|12658.9|12657.6|12653.9|12652.6|211
1638906600000|2021-12-07 19:50:00|12657.6|12656.3|12654.4|12653.1|12658.2|12656.9|12654.2|12652.9|296
1638906900000|2021-12-07 19:55:00|12654.3|12653|12647.8|12646.5|12655.8|12654.5|12647.6|12646.3|477
1638907200000|2021-12-07 20:00:00|12648.2|12646.1|12647.8|12646.5|12649.7|12648.4|12645.7|12644.4|403
1638907500000|2021-12-07 20:05:00|12648.2|12646.9|12651|12649.7|12652.4|12650.8|12647.9|12646.1|292
1638907800000|2021-12-07 20:10:00|12650.9|12649.6|12650.5|12649.2|12651.5|12650.2|12648.3|12647|433
1638908100000|2021-12-07 20:15:00|12650.6|12649.3|12649.9|12648.6|12651.7|12650.4|12648.1|12646.8|401
1638908400000|2021-12-07 20:20:00|12650|12648.7|12650.9|12649.6|12651.3|12650|12647.5|12646.2|279
1638908700000|2021-12-07 20:25:00|12650.8|12649.5|12650.9|12649.6|12651.7|12650.4|12647.7|12646.4|360
1638909000000|2021-12-07 20:30:00|12651|12649.7|12651.5|12650.2|12655|12653.7|12649.2|12647.9|348
1638909300000|2021-12-07 20:35:00|12651.6|12650.3|12654|12652.7|12654.3|12653|12650.6|12649.3|353
1638909600000|2021-12-07 20:40:00|12654.1|12652.8|12655.1|12653.8|12656.8|12655.5|12653|12651.4|475
1638909900000|2021-12-07 20:45:00|12655.3|12654|12654.5|12652.4|12657.9|12656.3|12654|12652.4|491
1638910200000|2021-12-07 20:50:00|12654.1|12652.8|12650.4|12649.1|12656.3|12654.8|12650.2|12648.5|646
1638910500000|2021-12-07 20:55:00|12650.3|12649|12648.9|12647.6|12651.3|12650|12646.3|12645|652
1638910800000|2021-12-07 21:00:00|12648.7|12647.4|12645.1|12643.8|12649|12647.5|12644.9|12643.6|490
1638911100000|2021-12-07 21:05:00|12645.2|12643.9|12644.6|12643.3|12645.6|12644.2|12643|12641.3|312
1638911400000|2021-12-07 21:10:00|12644.5|12643.2|12643.3|12641.2|12645.2|12643.4|12642.5|12641|237
1638911700000|2021-12-07 21:15:00|12643.4|12641.3|12640.8|12639.5|12643.4|12641.5|12640.4|12639|294
1638912000000|2021-12-07 21:20:00|12640.9|12639.6|12638.7|12637.4|12640.9|12639.6|12636.5|12635.2|290
1638912300000|2021-12-07 21:25:00|12639|12636.9|12640.6|12639.3|12641.4|12639.7|12637.1|12635.4|240
1638912600000|2021-12-07 21:30:00|12640.5|12639.2|12639.3|12637.2|12643.4|12641.8|12638.8|12637.1|322
1638912900000|2021-12-07 21:35:00|12639.2|12637.1|12644|12641.9|12644.1|12642|12639|12637.1|246
1638913200000|2021-12-07 21:40:00|12644.2|12642.1|12642.6|12640.5|12644.2|12642.1|12642.4|12640.3|212
1638913500000|2021-12-07 21:45:00|12642.7|12640.6|12640.4|12638.3|12643.6|12641.5|12640.1|12638|385
1638913800000|2021-12-07 21:50:00|12639.8|12637.7|12640.7|12638.6|12640.9|12638.8|12637.9|12635.8|318
1638914100000|2021-12-07 21:55:00|12640.9|12638.8|12642.2|12637.6|12643.2|12641.1|12640.7|12636.1|328
1638914400000|2021-12-07 22:00:00|12642.3|12637.1|12650.2|12643.2|12650.7|12643.7|12642.2|12636.7|94
1638914700000|2021-12-07 22:05:00|12648.7|12641.7|12648.9|12642.5|12650.5|12643.5|12647.3|12640.3|151
1638915000000|2021-12-07 22:10:00|12648.8|12642.9|12649.2|12644.8|12651.9|12644.9|12646.7|12641.7|319
1638915300000|2021-12-07 22:15:00|12649.3|12644.9|12648.9|12643.5|12650|12645.2|12648.7|12642.6|290
1638915600000|2021-12-07 22:20:00|12649.1|12644.1|12648.7|12643.9|12651.3|12645.1|12646.7|12642.6|357
1638915900000|2021-12-07 22:25:00|12648.6|12643.8|12645.4|12638.4|12649.4|12644.6|12644.3|12638|357
1638916200000|2021-12-07 22:30:00|12645.8|12638.8|12648.5|12641.5|12649.2|12642.2|12644|12638.3|391
1638916500000|2021-12-07 22:35:00|12648.6|12641.6|12647.3|12641.2|12650|12643|12645.1|12640.6|337
1638916800000|2021-12-07 22:40:00|12647.8|12641.3|12649.3|12642.3|12650.1|12643.5|12645|12638.3|242
1638917100000|2021-12-07 22:45:00|12649.2|12642.2|12648.5|12643.3|12650.5|12644|12645|12641.8|399
1638917400000|2021-12-07 22:50:00|12648.6|12643.2|12648.1|12644.4|12650.9|12644.6|12646|12642.3|347
1638917700000|2021-12-07 22:55:00|12647.7|12644.3|12647.5|12640.9|12651.3|12645.2|12646.6|12640.5|312
1638918000000|2021-12-07 23:00:00|12647.3|12641.2|12648.4|12643.4|12650.4|12644.4|12642.3|12636.1|811
1638918300000|2021-12-07 23:05:00|12647.9|12643.5|12648.2|12644|12649.4|12645.3|12646.3|12642|580
1638918600000|2021-12-07 23:10:00|12647.9|12644.5|12647.4|12644.9|12650.5|12645.9|12646.9|12642.9|484
1638918900000|2021-12-07 23:15:00|12647.6|12645.2|12647.4|12645.3|12648.5|12646.7|12646.5|12644.2|215
1638919200000|2021-12-07 23:20:00|12647.6|12645.5|12644.6|12642.5|12647.7|12645.6|12644|12641.9|205
1638919500000|2021-12-07 23:25:00|12644.5|12642.4|12645.1|12643|12646.3|12644.2|12644.5|12642.4|153
1638919800000|2021-12-07 23:30:00|12645|12642.9|12643.3|12642|12645.9|12644.2|12642.9|12641.1|237
1638920100000|2021-12-07 23:35:00|12643.5|12642.2|12644.6|12642.5|12644.9|12642.8|12643.4|12641.4|130
1638920400000|2021-12-07 23:40:00|12646.2|12644.1|12646.2|12644.1|12647.4|12645.3|12645.5|12643.5|165
1638920700000|2021-12-07 23:45:00|12646.1|12644|12644.1|12642.8|12646.1|12644|12644|12642.2|135
1638921000000|2021-12-07 23:50:00|12644.2|12642.9|12644.2|12642.1|12645.2|12643.1|12643.8|12642|119
1638921300000|2021-12-07 23:55:00|12643.9|12642.6|12647.4|12645.3|12647.6|12645.9|12642.5|12640.9|246
1638921600000|2021-12-08 00:00:00|12647.3|12645.2|12644.6|12643.3|12647.9|12646.6|12643.2|12641.6|404
1638921900000|2021-12-08 00:05:00|12644.5|12643.2|12645.4|12644.1|12646.5|12645.2|12643.9|12642.6|363
1638922200000|2021-12-08 00:10:00|12645.5|12644.2|12645.5|12644.2|12647.3|12645.8|12644.6|12643.3|383
1638922500000|2021-12-08 00:15:00|12645.6|12644.3|12644.6|12643.3|12646.3|12645|12643.9|12642.6|275
1638922800000|2021-12-08 00:20:00|12644.7|12643.4|12647.2|12645.1|12647.8|12646|12644.3|12643|305
1638923100000|2021-12-08 00:25:00|12647.1|12645|12644.5|12643.2|12647.1|12645.1|12644.4|12642.9|308
1638923400000|2021-12-08 00:30:00|12644.4|12643.1|12642.1|12640.8|12644.7|12643.2|12641.9|12640.3|326
1638923700000|2021-12-08 00:35:00|12642.6|12640.5|12642.9|12641.6|12643.5|12641.9|12642|12640.3|196
1638924000000|2021-12-08 00:40:00|12643|12641.7|12641.3|12640|12643.9|12642.1|12640.4|12638.9|195
1638924300000|2021-12-08 00:45:00|12641.2|12639.9|12640.4|12639.1|12641.9|12640.2|12639.9|12638|222
1638924600000|2021-12-08 00:50:00|12640.3|12639|12643.6|12641.5|12644.4|12642.3|12638.5|12636.8|272
1638924900000|2021-12-08 00:55:00|12643.5|12641.4|12638.2|12636.9|12643.6|12641.6|12637.7|12635.8|284
1638925200000|2021-12-08 01:00:00|12638.1|12636.8|12639.4|12637.3|12639.8|12638.5|12636.7|12635.2|404
1638925500000|2021-12-08 01:05:00|12639.3|12637.2|12640.2|12638.1|12642.4|12640.3|12637.9|12636.4|437
1638925800000|2021-12-08 01:10:00|12640.1|12638|12640|12637.9|12641.2|12639.4|12637.5|12635.8|351
1638926100000|2021-12-08 01:15:00|12639.9|12637.8|12636.3|12634.2|12641.4|12639.4|12635.4|12633.9|408
1638926400000|2021-12-08 01:20:00|12636.8|12635.5|12636.6|12635.3|12637.8|12636.5|12633.8|12632.2|444
1638926700000|2021-12-08 01:25:00|12636.7|12635.4|12639.4|12637.3|12639.4|12637.9|12635.1|12633.4|364
1638927000000|2021-12-08 01:30:00|12639.3|12637.2|12639.8|12638.5|12642|12640.5|12638.3|12636.6|465
1638927300000|2021-12-08 01:35:00|12639.7|12638.4|12642.8|12640.7|12643.4|12641.8|12637.6|12636.3|396
1638927600000|2021-12-08 01:40:00|12642.4|12641.1|12643.3|12641.2|12643.7|12642.2|12639.8|12638.1|400
1638927900000|2021-12-08 01:45:00|12643.4|12641.3|12643.7|12642.4|12643.9|12642.6|12641.3|12640|326
1638928200000|2021-12-08 01:50:00|12643.8|12642.5|12642|12640.7|12644.4|12643|12641.3|12639.5|365
1638928500000|2021-12-08 01:55:00|12641.9|12640.6|12643.3|12642|12643.5|12642.1|12640.9|12639.3|381
1638928800000|2021-12-08 02:00:00|12643.2|12641.9|12640.9|12639.6|12644.1|12642.8|12640.7|12639.3|356
1638929100000|2021-12-08 02:05:00|12640.8|12639.5|12639.4|12638.1|12641.9|12640.4|12639.2|12637.7|256
1638929400000|2021-12-08 02:10:00|12639.5|12638.2|12639.1|12637.8|12640.2|12638.8|12638.2|12636.9|350
1638929700000|2021-12-08 02:15:00|12639.2|12637.9|12635.4|12634.1|12639.3|12638|12634.4|12632.6|441
1638930000000|2021-12-08 02:20:00|12635.5|12634.2|12638|12636.7|12638.2|12636.9|12635.2|12633.9|263
1638930300000|2021-12-08 02:25:00|12637.9|12636.6|12637|12635.7|12638.3|12637|12635.8|12634.5|282
1638930600000|2021-12-08 02:30:00|12636.9|12635.6|12636.9|12635.6|12639.3|12637.5|12636.1|12634.8|313
1638930900000|2021-12-08 02:35:00|12636.8|12635.5|12633.7|12632.4|12637|12635.6|12633.7|12632.2|264
1638931200000|2021-12-08 02:40:00|12633.8|12632.5|12633.6|12632.3|12635.7|12634|12633.6|12632.3|248
1638931500000|2021-12-08 02:45:00|12633.4|12632.1|12633.2|12631.9|12634.8|12633.1|12633.1|12631.8|295
1638931800000|2021-12-08 02:50:00|12633.6|12632.3|12636.6|12635.3|12637.5|12636.2|12633.5|12632.2|276
1638932100000|2021-12-08 02:55:00|12636.7|12635.4|12639.2|12637.9|12639.6|12638.3|12636.3|12634.9|307
1638932400000|2021-12-08 03:00:00|12639.1|12637.8|12636.9|12635.6|12639.9|12638.3|12635.8|12634.5|371
1638932700000|2021-12-08 03:05:00|12636.8|12635.5|12638.8|12636.7|12640|12638.5|12636.8|12635.4|352
1638933000000|2021-12-08 03:10:00|12638.7|12636.6|12639.4|12638.1|12640.4|12638.9|12638.1|12636.3|340
1638933300000|2021-12-08 03:15:00|12639.6|12638.3|12639.3|12638|12640|12638.7|12637.2|12635.9|391
1638933600000|2021-12-08 03:20:00|12639.2|12637.9|12637.2|12635.9|12640.9|12639.5|12637.1|12635.4|402
1638933900000|2021-12-08 03:25:00|12637.1|12635.8|12639.2|12637.9|12639.3|12638|12637.1|12635.6|359
1638934200000|2021-12-08 03:30:00|12639.1|12637.8|12640.7|12639.4|12641.1|12639.4|12639.1|12637.8|262
1638934500000|2021-12-08 03:35:00|12640.8|12639.5|12640.8|12639.5|12641.5|12640.1|12640.3|12638.8|234
1638934800000|2021-12-08 03:40:00|12640.9|12639.6|12642.4|12641.1|12643|12641.7|12640.1|12638.6|267
1638935100000|2021-12-08 03:45:00|12642.3|12641|12643.9|12642.6|12644|12642.7|12641.4|12640|297
1638935400000|2021-12-08 03:50:00|12643.8|12642.5|12642.3|12641|12643.9|12642.6|12642|12640.7|229
1638935700000|2021-12-08 03:55:00|12642.4|12641.1|12638.3|12637|12642.8|12641.5|12637.7|12636.4|241
1638936000000|2021-12-08 04:00:00|12638.2|12636.9|12636.6|12635.3|12638.3|12637|12636.4|12635|255
1638936300000|2021-12-08 04:05:00|12636.5|12635.2|12638.2|12636.1|12638.8|12637.2|12636|12634.2|252
1638936600000|2021-12-08 04:10:00|12638.3|12636.2|12636.4|12634.3|12638.6|12637|12635.9|12634|232
1638936900000|2021-12-08 04:15:00|12636|12634.7|12638.3|12637|12638.6|12637|12635.5|12633.9|206
1638937200000|2021-12-08 04:20:00|12638.2|12636.9|12639.1|12637.8|12639.6|12638|12638.1|12636.8|204
1638937500000|2021-12-08 04:25:00|12639.2|12637.9|12636.4|12635.1|12639.5|12637.9|12636.4|12634.8|233
1638937800000|2021-12-08 04:30:00|12636.3|12635|12636|12634.7|12637.2|12635.9|12635.7|12634.2|253
1638938100000|2021-12-08 04:35:00|12635.9|12634.6|12636.8|12635.5|12637.2|12635.6|12635.8|12634.2|181
1638938400000|2021-12-08 04:40:00|12636.9|12635.6|12638.1|12636.8|12638.8|12637.2|12636.7|12635.4|221
1638938700000|2021-12-08 04:45:00|12638.2|12636.9|12639|12637.7|12639.4|12638.1|12638|12636.7|205
1638939000000|2021-12-08 04:50:00|12638.8|12637.5|12642.1|12640.8|12642.2|12640.8|12638.8|12637.5|203
1638939300000|2021-12-08 04:55:00|12642.2|12640.9|12640.5|12639.2|12643.3|12642|12640|12638.7|284
1638939600000|2021-12-08 05:00:00|12640.6|12639.3|12642.3|12641|12642.5|12641.2|12640.4|12639.1|283
1638939900000|2021-12-08 05:05:00|12643|12640.9|12643.2|12641.9|12646|12644.4|12642.7|12640.9|324
1638940200000|2021-12-08 05:10:00|12643.3|12642|12643.8|12642.5|12644.8|12643.4|12642.8|12641.3|322
1638940500000|2021-12-08 05:15:00|12643.7|12642.4|12644.1|12642.8|12644.3|12643|12643|12641.7|197
1638940800000|2021-12-08 05:20:00|12644|12642.7|12645|12643.7|12645.1|12643.8|12643.3|12642|198
1638941100000|2021-12-08 05:25:00|12644.9|12643.6|12644.7|12643.4|12645|12643.7|12644|12642.6|221
1638941400000|2021-12-08 05:30:00|12644.8|12643.5|12647.2|12645.9|12648.2|12646.6|12644.8|12643.5|376
1638941700000|2021-12-08 05:35:00|12647.1|12645.8|12647.2|12645.9|12647.8|12646.3|12645.9|12644.4|274
1638942000000|2021-12-08 05:40:00|12647.3|12646|12647.8|12646.5|12648|12646.5|12646.1|12644.5|222
1638942300000|2021-12-08 05:45:00|12647.7|12646.4|12648|12645.9|12648.8|12647.5|12647.2|12645.8|260
1638942600000|2021-12-08 05:50:00|12648.1|12646|12647.7|12646.4|12648.6|12647|12647.1|12645.8|274
1638942900000|2021-12-08 05:55:00|12647.6|12646.3|12647.1|12645.8|12648.1|12646.8|12647|12645.7|218
1638943200000|2021-12-08 06:00:00|12647.2|12645.9|12647.9|12646.6|12648.8|12647.5|12647.1|12645.8|266
1638943500000|2021-12-08 06:05:00|12648|12646.7|12650.5|12649.2|12651.2|12649.9|12648|12646.7|239
1638943800000|2021-12-08 06:10:00|12650.4|12649.1|12653|12651.7|12653.4|12652|12650.2|12648.9|303
1638944100000|2021-12-08 06:15:00|12652.9|12651.6|12652.1|12650.8|12653.1|12651.8|12651.9|12650.6|216
1638944400000|2021-12-08 06:20:00|12652.2|12650.9|12655.1|12653.8|12655.6|12653.9|12651.6|12649.9|173
1638944700000|2021-12-08 06:25:00|12655.2|12653.9|12652.5|12651.2|12655.2|12653.9|12652.2|12650.9|214
1638945000000|2021-12-08 06:30:00|12652.3|12651|12652.1|12650.8|12652.6|12651.2|12651.5|12650.2|170
1638945300000|2021-12-08 06:35:00|12652.2|12650.9|12655.2|12653.9|12655.6|12654.3|12652.1|12650.8|264
1638945600000|2021-12-08 06:40:00|12655.1|12653.8|12656|12654.7|12656|12654.7|12654.8|12653.4|236
1638945900000|2021-12-08 06:45:00|12656.1|12654.8|12656.1|12654.8|12656.9|12655.4|12655|12653.7|191
1638946200000|2021-12-08 06:50:00|12656|12654.7|12656.7|12655.4|12656.7|12655.4|12655|12653.7|219
1638946500000|2021-12-08 06:55:00|12656.6|12655.3|12658.7|12656.6|12659.5|12657.8|12655.8|12654.5|282
1638946800000|2021-12-08 07:00:00|12658.6|12656.5|12654|12652.7|12658.6|12656.6|12650.3|12648.5|740
1638947100000|2021-12-08 07:05:00|12653.9|12652.6|12654.7|12653.4|12655.3|12653.8|12651.4|12650.1|611
1638947400000|2021-12-08 07:10:00|12654.8|12653.5|12658.3|12657|12659|12657.4|12654.1|12652.8|424
1638947700000|2021-12-08 07:15:00|12658.2|12656.9|12660.6|12659.3|12660.7|12659.4|12657.3|12656|404
1638948000000|2021-12-08 07:20:00|12660.5|12659.2|12664.1|12662.8|12664.3|12663|12660.1|12658.8|394
1638948300000|2021-12-08 07:25:00|12664|12662.7|12661.1|12659.8|12664.9|12663.6|12661.1|12659.8|418
1638948600000|2021-12-08 07:30:00|12661.2|12659.9|12659.6|12658.3|12661.2|12659.9|12658.6|12657.3|429
1638948900000|2021-12-08 07:35:00|12659.3|12658|12655.8|12654.5|12659.4|12658.1|12655.4|12653.7|444
1638949200000|2021-12-08 07:40:00|12655.7|12654.4|12652.6|12651.3|12657.1|12655.3|12651.9|12650.6|414
1638949500000|2021-12-08 07:45:00|12652.7|12651.4|12650.3|12649|12654|12652.7|12650|12648.3|430
1638949800000|2021-12-08 07:50:00|12649.6|12648.3|12652.7|12651.4|12652.8|12651.5|12649.5|12648.2|418
1638950100000|2021-12-08 07:55:00|12652.6|12651.3|12651.2|12649.9|12655.1|12653.7|12650.1|12648.7|598
1638950400000|2021-12-08 08:00:00|12651.3|12650|12645.3|12644|12652.9|12651.6|12645.3|12643.6|741
1638950700000|2021-12-08 08:05:00|12644.9|12643.6|12645.7|12643.6|12648.4|12646.8|12642.9|12641.4|639
1638951000000|2021-12-08 08:10:00|12645.3|12644|12648.6|12647.3|12649|12647.5|12643.6|12642|611
1638951300000|2021-12-08 08:15:00|12648.7|12647.4|12651.6|12650.3|12654.1|12652.4|12647.8|12645.9|805
1638951600000|2021-12-08 08:20:00|12651.4|12650.1|12648.4|12647.1|12654.1|12652.4|12646.3|12644.5|675
1638951900000|2021-12-08 08:25:00|12648.2|12646.9|12649.6|12647.5|12649.9|12648.2|12645.2|12643.5|602
1638952200000|2021-12-08 08:30:00|12649.7|12647.6|12642|12640.7|12649.7|12647.6|12641.8|12640.5|686
1638952500000|2021-12-08 08:35:00|12642.1|12640.8|12643|12641.7|12645.2|12643.2|12640.2|12638.9|710
1638952800000|2021-12-08 08:40:00|12643.6|12641.5|12646|12644.7|12647.6|12645.8|12642.9|12641.2|567
1638953100000|2021-12-08 08:45:00|12646.1|12644.8|12645.4|12644.1|12647.5|12645.8|12644.4|12643.1|583
1638953400000|2021-12-08 08:50:00|12645.5|12644.2|12643.8|12642.5|12648.9|12647.6|12643.7|12642.4|528
1638953700000|2021-12-08 08:55:00|12643.9|12642.6|12641.9|12640.6|12644.9|12643.5|12640.4|12638.8|527
1638954000000|2021-12-08 09:00:00|12642|12640.7|12642.2|12640.9|12645.5|12644.2|12640.3|12639|623
1638954300000|2021-12-08 09:05:00|12642.3|12641|12642.3|12641|12644|12642.7|12639.6|12638.1|606
1638954600000|2021-12-08 09:10:00|12642.2|12640.9|12641.4|12640.1|12645|12643.5|12640.2|12638.5|707
1638954900000|2021-12-08 09:15:00|12641.5|12640.2|12645|12643.7|12645.8|12644.2|12641.2|12639.7|550
1638955200000|2021-12-08 09:20:00|12644.8|12643.5|12643.7|12642.4|12646.2|12644.9|12641|12639.7|607
1638955500000|2021-12-08 09:25:00|12643.6|12642.3|12642.3|12641|12643.9|12642.6|12639.8|12638.1|471
1638955800000|2021-12-08 09:30:00|12642.7|12641.4|12639.1|12637.8|12643.5|12642.2|12638.4|12637.1|514
1638956100000|2021-12-08 09:35:00|12639.2|12637.9|12632.6|12631.3|12641.3|12640|12632.4|12631.1|491
1638956400000|2021-12-08 09:40:00|12632.7|12631.4|12632.9|12631.6|12633.7|12632.4|12626.5|12625|548
1638956700000|2021-12-08 09:45:00|12633|12631.7|12632.4|12630.3|12634.2|12632.9|12628.7|12626.6|613
1638957000000|2021-12-08 09:50:00|12632.3|12630.2|12629.1|12627|12634.1|12632.6|12628.3|12626.5|517
1638957300000|2021-12-08 09:55:00|12629|12626.9|12623|12620.9|12629|12627.1|12619.5|12617.8|584
1638957600000|2021-12-08 10:00:00|12622.9|12621.6|12626.8|12625.5|12629|12627.2|12622.8|12621.1|671
1638957900000|2021-12-08 10:05:00|12626.4|12625.1|12626.9|12625.6|12628.5|12627.2|12625.2|12623.9|584
1638958200000|2021-12-08 10:10:00|12626.8|12625.5|12623.2|12621.9|12627.8|12626.3|12622.8|12621.2|555
1638958500000|2021-12-08 10:15:00|12623.3|12622|12625.2|12623.9|12628|12626.7|12623.3|12621.8|440
1638958800000|2021-12-08 10:20:00|12625.1|12623.8|12630.7|12629.4|12631.5|12630|12624.3|12623|628
1638959100000|2021-12-08 10:25:00|12631.1|12629|12632.2|12630.9|12634.8|12633.3|12630|12628.4|712
1638959400000|2021-12-08 10:30:00|12632.3|12631|12632.8|12631.5|12636.1|12634.8|12632.2|12630.7|731
1638959700000|2021-12-08 10:35:00|12632.9|12631.6|12639|12636.9|12641.2|12639.7|12632.2|12630.6|894
1638960000000|2021-12-08 10:40:00|12638.6|12637.3|12639.9|12638.6|12644.1|12642.8|12635.8|12634.2|741
1638960300000|2021-12-08 10:45:00|12640|12638.7|12639.3|12637.2|12641.7|12640.1|12638|12636.7|711
1638960600000|2021-12-08 10:50:00|12639.4|12637.3|12639.6|12638.3|12642.6|12640.9|12638.9|12637.3|601
1638960900000|2021-12-08 10:55:00|12639.7|12638.4|12636.7|12635.4|12642.3|12641|12634.7|12632.9|688
1638961200000|2021-12-08 11:00:00|12637.4|12636.1|12642.5|12641.2|12642.6|12641.3|12636.1|12634.8|739
1638961500000|2021-12-08 11:05:00|12642.6|12641.3|12646|12643.9|12646|12644.3|12639.5|12638.1|801
1638961800000|2021-12-08 11:10:00|12645.5|12644.2|12637.8|12635.7|12646.6|12644.9|12635.9|12634.2|879
1638962100000|2021-12-08 11:15:00|12637.9|12635.8|12640.8|12639.5|12643.5|12641.8|12635.9|12634.1|845
1638962400000|2021-12-08 11:20:00|12640.9|12639.6|12639.9|12638.6|12642.7|12641.2|12636.5|12635|741
1638962700000|2021-12-08 11:25:00|12640|12638.7|12640.4|12638.3|12641.3|12639.6|12637.5|12636|534
1638963000000|2021-12-08 11:30:00|12640.5|12638.4|12641.6|12640.3|12641.6|12640.3|12638|12636.4|513
1638963300000|2021-12-08 11:35:00|12641.5|12640.2|12640.7|12639.4|12644|12642.7|12640.2|12638.9|576
1638963600000|2021-12-08 11:40:00|12641|12638.9|12637.7|12636.4|12644.5|12642.9|12636.8|12635.5|784
1638963900000|2021-12-08 11:45:00|12637.8|12636.5|12625|12622.9|12640.2|12638.6|12619.9|12617.8|1576
1638964200000|2021-12-08 11:50:00|12625.1|12623|12623.5|12621.4|12628.9|12627.3|12619.1|12617.5|1285
1638964500000|2021-12-08 11:55:00|12623.4|12621.3|12620.1|12618|12624.4|12622.6|12618.9|12617.3|1009
1638964800000|2021-12-08 12:00:00|12620.3|12618.2|12617.3|12615.2|12621.2|12619.5|12616.4|12615|821
1638965100000|2021-12-08 12:05:00|12617.2|12615.1|12623.5|12622.2|12623.6|12622.3|12616.2|12614.9|770
1638965400000|2021-12-08 12:10:00|12623.8|12622.5|12627.1|12625.8|12630.6|12628.7|12622.2|12620.9|757
1638965700000|2021-12-08 12:15:00|12627.5|12626.2|12629.9|12628.6|12632.2|12630.8|12626.1|12624.4|746
1638966000000|2021-12-08 12:20:00|12630|12628.7|12635.2|12633.9|12636.5|12634.7|12629.4|12627.9|694
1638966300000|2021-12-08 12:25:00|12635.1|12633.8|12635|12633.7|12637.7|12636.4|12632.5|12631.2|599
1638966600000|2021-12-08 12:30:00|12635.2|12633.9|12633.3|12632|12636|12634.7|12631.7|12630.4|615
1638966900000|2021-12-08 12:35:00|12633.2|12631.9|12631.4|12630.1|12635.8|12634.5|12630.8|12629.5|640
1638967200000|2021-12-08 12:40:00|12631.1|12629.8|12637.6|12636.3|12637.9|12636.6|12630.9|12629.6|641
1638967500000|2021-12-08 12:45:00|12637.9|12636.6|12639.8|12638.5|12643.6|12642.3|12636.5|12635.2|656
1638967800000|2021-12-08 12:50:00|12639.9|12638.6|12638.3|12636.2|12640.5|12638.9|12635.5|12634|560
1638968100000|2021-12-08 12:55:00|12637.9|12636.6|12637.3|12635.2|12639.8|12638.1|12634.9|12633.2|739
1638968400000|2021-12-08 13:00:00|12636.9|12635.6|12640|12638.7|12642|12640.6|12635.8|12634.5|1021
1638968700000|2021-12-08 13:05:00|12639.9|12638.6|12639.8|12638.5|12640.8|12639.1|12635|12633.4|943
1638969000000|2021-12-08 13:10:00|12639.6|12638.3|12640.5|12638.4|12641.7|12639.9|12636.4|12635|814
1638969300000|2021-12-08 13:15:00|12640.4|12638.3|12637.8|12636.5|12643.8|12642.5|12636.4|12634.7|918
1638969600000|2021-12-08 13:20:00|12637.9|12636.6|12639.8|12638.5|12640.7|12639.4|12635|12633.3|832
1638969900000|2021-12-08 13:25:00|12639.6|12638.3|12635.9|12634.6|12640|12638.5|12631.6|12630.2|770
1638970200000|2021-12-08 13:30:00|12636.4|12635.1|12634.7|12633.4|12640.1|12638.3|12634.7|12633.4|954
1638970500000|2021-12-08 13:35:00|12634.4|12633.1|12624.5|12622.4|12635.6|12633.9|12624|12622.4|799
1638970800000|2021-12-08 13:40:00|12624.4|12622.3|12621.1|12619.8|12624.5|12623|12619.4|12617.6|684
1638971100000|2021-12-08 13:45:00|12621.2|12619.9|12624.1|12622.8|12625.1|12623.7|12620.4|12618.7|708
1638971400000|2021-12-08 13:50:00|12624.2|12622.9|12615.7|12614.4|12625.8|12624.5|12615.5|12614.2|779
1638971700000|2021-12-08 13:55:00|12615.6|12614.3|12623|12620.9|12625.1|12623.8|12615.4|12614.1|767
1638972000000|2021-12-08 14:00:00|12622.9|12621.6|12629.5|12627.4|12630.7|12629|12622|12620.6|837
1638972300000|2021-12-08 14:05:00|12629.4|12627.3|12626.1|12624.8|12629.9|12628|12622.4|12620.6|815
1638972600000|2021-12-08 14:10:00|12626|12624.7|12629.4|12627.3|12630.1|12628.2|12621.8|12620.2|765
1638972900000|2021-12-08 14:15:00|12629.2|12627.9|12624.9|12623.6|12629.7|12628.2|12623.9|12622.4|821
1638973200000|2021-12-08 14:20:00|12624.7|12623.4|12620.4|12619.1|12625.6|12624|12619.8|12618.1|674
1638973500000|2021-12-08 14:25:00|12620.2|12618.9|12614.1|12612.8|12620.5|12619.2|12614.1|12612.8|592
1638973800000|2021-12-08 14:30:00|12614.2|12612.9|12616.5|12615.2|12621|12619.4|12613.4|12612|1176
1638974100000|2021-12-08 14:35:00|12616.6|12615.3|12619.2|12617.9|12621.1|12619.2|12614.2|12612.5|1106
1638974400000|2021-12-08 14:40:00|12618.8|12617.5|12620.4|12619.1|12621.8|12619.8|12611.3|12609.6|1182
1638974700000|2021-12-08 14:45:00|12620.2|12618.9|12611.4|12610.1|12621|12619.5|12610.2|12608.5|1157
1638975000000|2021-12-08 14:50:00|12611.8|12610.5|12612.2|12610.9|12614.2|12612.9|12608.9|12607.6|1143
1638975300000|2021-12-08 14:55:00|12612.1|12610.8|12619.3|12612.3|12621.9|12616.8|12610.7|12609.4|1146
1638975600000|2021-12-08 15:00:00|12619.4|12612.4|12641.1|12639|12654.8|12651.9|12612.3|12605.3|1967
1638975900000|2021-12-08 15:05:00|12642.3|12640.2|12632.4|12630.3|12646.4|12644.3|12631.6|12629.7|1420
1638976200000|2021-12-08 15:10:00|12632.5|12630.4|12632.4|12631.1|12638.4|12636.7|12630.5|12628.4|1134
1638976500000|2021-12-08 15:15:00|12632.5|12631.2|12628.5|12627.2|12633.7|12631.6|12625.1|12623.5|1076
1638976800000|2021-12-08 15:20:00|12628.4|12627.1|12630.9|12628.8|12633.3|12631.2|12626.2|12624.5|1023
1638977100000|2021-12-08 15:25:00|12631|12628.9|12644.6|12642.5|12646.8|12644.9|12630.3|12628.6|989
1638977400000|2021-12-08 15:30:00|12644.8|12642.7|12637.6|12635.5|12646.5|12644.8|12633.8|12631.7|1026
1638977700000|2021-12-08 15:35:00|12637.8|12635.7|12646.3|12645|12646.8|12645.2|12637.8|12635.7|998
1638978000000|2021-12-08 15:40:00|12646.4|12645.1|12655.5|12653.4|12659.1|12657.4|12646.2|12644.7|931
1638978300000|2021-12-08 15:45:00|12655.1|12653.8|12660.1|12658.8|12661.9|12660.4|12654.9|12653.2|1017
1638978600000|2021-12-08 15:50:00|12660.4|12658.3|12660.1|12658|12665|12663.2|12657|12654.9|993
1638978900000|2021-12-08 15:55:00|12660.2|12658.1|12661.2|12659.9|12664.4|12662.5|12652.2|12650.5|1311
1638979200000|2021-12-08 16:00:00|12661.5|12659.4|12664|12662.7|12667.6|12665.8|12657.1|12655.2|1116
1638979500000|2021-12-08 16:05:00|12663.9|12662.6|12657.5|12656.2|12665.9|12664.5|12657.2|12655.5|872
1638979800000|2021-12-08 16:10:00|12657.4|12656.1|12650.5|12648.4|12662.7|12660.9|12649.2|12647.1|736
1638980100000|2021-12-08 16:15:00|12650.4|12648.3|12650.5|12649.2|12653.1|12651.5|12648.8|12647.1|687
1638980400000|2021-12-08 16:20:00|12650.4|12649.1|12641.4|12640.1|12651.1|12649.8|12640.7|12639|563
1638980700000|2021-12-08 16:25:00|12641.3|12640|12645.2|12643.9|12649.1|12647.4|12640.7|12638.8|655
1638981000000|2021-12-08 16:30:00|12645.1|12643.8|12649.3|12648|12649.9|12648.6|12641.8|12640.5|810
1638981300000|2021-12-08 16:35:00|12649|12647.7|12649.6|12648.3|12651.3|12650|12648.3|12647|601
1638981600000|2021-12-08 16:40:00|12649.5|12648.2|12650.9|12649.6|12653.8|12652.1|12649.2|12647.9|630
1638981900000|2021-12-08 16:45:00|12650.7|12649.4|12654.3|12653|12657.3|12655.5|12649.4|12648.1|456
1638982200000|2021-12-08 16:50:00|12654.2|12652.9|12654.7|12653.4|12655.6|12654.3|12652.8|12651.4|472
1638982500000|2021-12-08 16:55:00|12654.9|12653.6|12654.3|12653|12656.3|12655|12653.9|12652.6|538
1638982800000|2021-12-08 17:00:00|12654.4|12653.1|12658.4|12657.1|12659.8|12658|12653.5|12652.2|517
1638983100000|2021-12-08 17:05:00|12658.5|12657.2|12654.2|12652.9|12658.9|12657.6|12654.1|12652.4|485
1638983400000|2021-12-08 17:10:00|12654.1|12652.8|12646|12644.7|12654.2|12652.9|12644.9|12643.1|509
1638983700000|2021-12-08 17:15:00|12645.9|12644.6|12641.9|12640.6|12646.2|12644.9|12641.5|12640|528
1638984000000|2021-12-08 17:20:00|12642|12640.7|12641.8|12640.5|12646.4|12645.1|12640.7|12639.4|554
1638984300000|2021-12-08 17:25:00|12641.7|12640.4|12643.9|12642.6|12644|12642.7|12640.7|12639.4|470
1638984600000|2021-12-08 17:30:00|12644|12642.7|12641.9|12639.8|12644.1|12642.8|12640.8|12639.4|499
1638984900000|2021-12-08 17:35:00|12641.8|12639.7|12638.4|12637.1|12642.2|12640.5|12637.3|12636|435
1638985200000|2021-12-08 17:40:00|12638.5|12637.2|12639.7|12638.4|12640.1|12638.8|12637.7|12636.4|394
1638985500000|2021-12-08 17:45:00|12639.9|12638.6|12643.9|12642.6|12644.5|12642.8|12639.1|12637.4|320
1638985800000|2021-12-08 17:50:00|12644|12642.7|12644.1|12642.8|12646.2|12644.3|12643.1|12641.6|378
1638986100000|2021-12-08 17:55:00|12644.2|12642.9|12644.8|12643.5|12645|12643.6|12642.7|12641.4|356
1638986400000|2021-12-08 18:00:00|12645.3|12644|12647.9|12646.6|12648.4|12646.8|12644.7|12643.3|559
1638986700000|2021-12-08 18:05:00|12648|12646.7|12650.3|12649|12650.7|12649.2|12647.2|12645.5|372
1638987000000|2021-12-08 18:10:00|12650.4|12648.3|12651.3|12650|12652.4|12651|12649.6|12648|474
1638987300000|2021-12-08 18:15:00|12651.4|12650.1|12646.8|12644.7|12652.3|12650.9|12646.4|12644.6|341
1638987600000|2021-12-08 18:20:00|12646.4|12645.1|12648.4|12647.1|12648.4|12647.1|12643.8|12642.5|356
1638987900000|2021-12-08 18:25:00|12648|12646.7|12646.8|12645.5|12649.1|12647.4|12646.8|12645.3|311
1638988200000|2021-12-08 18:30:00|12646.9|12645.6|12648.6|12647.3|12650.2|12648.9|12646.8|12645.5|289
1638988500000|2021-12-08 18:35:00|12648.7|12647.4|12650.4|12649.1|12650.6|12649.2|12647.5|12646.2|295
1638988800000|2021-12-08 18:40:00|12650.3|12649|12649.2|12647.9|12650.6|12649.2|12647.2|12645.5|283
1638989100000|2021-12-08 18:45:00|12649.1|12647.8|12651.4|12650.1|12651.4|12650.1|12648.7|12647.4|229
1638989400000|2021-12-08 18:50:00|12651.3|12650|12652.9|12651.6|12654|12652.7|12651|12649.7|196
1638989700000|2021-12-08 18:55:00|12652.8|12651.5|12652.5|12651.2|12654.5|12653.2|12646.6|12644.6|464
1638990000000|2021-12-08 19:00:00|12652.3|12651|12646.1|12644.8|12652.3|12651|12645.9|12644.6|392
1638990300000|2021-12-08 19:05:00|12646|12644.7|12646.1|12644.8|12647.1|12645.8|12645|12643.7|373
1638990600000|2021-12-08 19:10:00|12646.2|12644.9|12648.6|12647.3|12648.8|12647.5|12645.4|12644.1|251
1638990900000|2021-12-08 19:15:00|12648.7|12647.4|12649.3|12648|12649.8|12648.5|12646.7|12645.4|425
1638991200000|2021-12-08 19:20:00|12649|12647.7|12650.4|12649.1|12651.1|12649.8|12647.8|12646.5|330
1638991500000|2021-12-08 19:25:00|12650.3|12649|12649.1|12647.8|12653.9|12652.6|12648.9|12647.6|435
1638991800000|2021-12-08 19:30:00|12649.2|12647.9|12649.7|12648.4|12650.1|12648.8|12647.1|12645.8|345
1638992100000|2021-12-08 19:35:00|12649.8|12648.5|12650.3|12649|12651|12649.7|12648.1|12646.7|306
1638992400000|2021-12-08 19:40:00|12650.2|12648.9|12654.1|12652.8|12654.6|12653.3|12649.1|12647.8|391
1638992700000|2021-12-08 19:45:00|12654.2|12652.9|12656.5|12655.2|12657.4|12655.7|12652.6|12651.3|300
1638993000000|2021-12-08 19:50:00|12656.6|12655.3|12653.8|12652.5|12657.3|12656|12653.4|12652.1|250
1638993300000|2021-12-08 19:55:00|12653.7|12652.4|12659|12657.7|12660.4|12659.1|12653.2|12651.9|481
1638993600000|2021-12-08 20:00:00|12658.8|12657.5|12652.5|12651.2|12658.8|12657.5|12651.9|12650.4|426
1638993900000|2021-12-08 20:05:00|12652.4|12651.1|12653.1|12651.8|12653.6|12652.2|12651.5|12650.2|309
1638994200000|2021-12-08 20:10:00|12653|12651.7|12649.2|12647.9|12653|12651.7|12648.7|12647.1|301
1638994500000|2021-12-08 20:15:00|12649.3|12648|12647.9|12646.6|12649.7|12648|12647.6|12646.2|255
1638994800000|2021-12-08 20:20:00|12648|12646.7|12647.8|12646.5|12648|12646.7|12646|12644.7|296
1638995100000|2021-12-08 20:25:00|12647.7|12646.4|12646.9|12645.6|12648|12646.7|12646.8|12645.5|216
1638995400000|2021-12-08 20:30:00|12647|12645.7|12647|12645.7|12647.2|12645.9|12646.1|12644.8|202
1638995700000|2021-12-08 20:35:00|12648.1|12646.8|12648.3|12647|12648.8|12647.5|12647.9|12646.2|220
1638996000000|2021-12-08 20:40:00|12648|12646.7|12649.2|12647.9|12649.8|12648.3|12646.8|12645.5|316
1638996300000|2021-12-08 20:45:00|12649.3|12648|12650.7|12649.4|12653.4|12652.1|12649.2|12647.9|303
1638996600000|2021-12-08 20:50:00|12650.6|12649.3|12646.3|12645|12650.6|12649.3|12645.3|12643.8|424
1638996900000|2021-12-08 20:55:00|12646.2|12644.9|12650.8|12649.5|12651|12649.7|12645.2|12643.9|389
1638997200000|2021-12-08 21:00:00|12651.1|12649.8|12652.6|12651.3|12653|12651.3|12649.2|12647.9|421
1638997500000|2021-12-08 21:05:00|12652.5|12651.2|12651.8|12650.5|12653.2|12651.7|12650.4|12648.8|255
1638997800000|2021-12-08 21:10:00|12651.7|12650.4|12654.5|12652.4|12654.7|12652.6|12651|12649.1|238
1638998100000|2021-12-08 21:15:00|12654.2|12652.1|12654|12652.7|12656.8|12655.3|12653.2|12651.3|241
1638998400000|2021-12-08 21:20:00|12653.9|12652.6|12653.6|12652.3|12655.5|12653.8|12651.1|12649.8|242
1638998700000|2021-12-08 21:25:00|12653.7|12652.4|12651.1|12649|12655.7|12653.8|12650.4|12648.4|271
1638999000000|2021-12-08 21:30:00|12651|12648.9|12652.1|12650|12652.6|12650.5|12650.7|12648.9|186
1638999300000|2021-12-08 21:35:00|12652.2|12650.1|12650.8|12648.7|12652.7|12650.6|12649.8|12648|206
1638999600000|2021-12-08 21:40:00|12650.7|12648.6|12651|12648.9|12651.1|12649.2|12649.3|12647.5|169
1638999900000|2021-12-08 21:45:00|12650.8|12648.7|12651|12648.9|12652.3|12650.3|12650.3|12648.2|317
1639000200000|2021-12-08 21:50:00|12650.7|12648.6|12652.4|12650.3|12652.8|12650.8|12650.2|12648.1|369
1639000500000|2021-12-08 21:55:00|12652.3|12650.2|12656.5|12649.5|12657.1|12652.7|12651.5|12646.6|353
1639000800000|2021-12-08 22:00:00|12657.1|12650.1|12655.1|12648.1|12657.4|12653|12652.6|12645.6|144
1639001100000|2021-12-08 22:05:00|12654.9|12647.9|12655|12648|12655.4|12648.4|12654.8|12647.8|115
1639001400000|2021-12-08 22:10:00|12655.6|12648.6|12654.7|12647.7|12656.2|12649.2|12654.7|12647.7|130
1639001700000|2021-12-08 22:15:00|12655.5|12648.5|12654.6|12647.6|12655.8|12648.8|12653.7|12646.7|104
1639002000000|2021-12-08 22:20:00|12654.5|12647.5|12653.1|12647.1|12655.7|12648.7|12652.8|12645.8|106
1639002300000|2021-12-08 22:25:00|12652.9|12647.3|12653|12647.3|12653.7|12648.6|12652.5|12646.2|283
1639002600000|2021-12-08 22:30:00|12653.1|12647.1|12653.3|12648.4|12653.9|12649|12652.4|12646.7|343
1639002900000|2021-12-08 22:35:00|12652.6|12648.5|12653.7|12648.5|12653.8|12648.9|12652.6|12647.4|317
1639003200000|2021-12-08 22:40:00|12653.6|12648.2|12653.5|12648.7|12653.8|12649.2|12652.6|12647.7|344
1639003500000|2021-12-08 22:45:00|12653.7|12649|12652.9|12648|12653.9|12649.6|12652.5|12647|369
1639003800000|2021-12-08 22:50:00|12653|12647.7|12653.6|12648.6|12653.6|12648.6|12652.2|12646.9|87
1639004100000|2021-12-08 22:55:00|12653.5|12647.3|12652.8|12648|12654.4|12648.9|12652.6|12647.1|230
1639004400000|2021-12-08 23:00:00|12653.2|12648.5|12654.8|12652.7|12655.7|12653.6|12652.5|12647.6|361
1639004700000|2021-12-08 23:05:00|12654.7|12652.6|12655.6|12653.5|12655.7|12653.6|12654.7|12652.6|173
1639005000000|2021-12-08 23:10:00|12655.5|12653.4|12655.5|12653.4|12656.3|12654.2|12654.6|12652.5|160
1639005300000|2021-12-08 23:15:00|12655.4|12653.3|12656.2|12654.1|12657.1|12655|12655.3|12653.2|183
1639005600000|2021-12-08 23:20:00|12656.1|12654|12655.4|12653.3|12656.3|12654.3|12654.8|12653|139
1639005900000|2021-12-08 23:25:00|12655.3|12653.2|12657|12654.9|12657.2|12655.1|12655.3|12653.2|121
1639006200000|2021-12-08 23:30:00|12657.1|12655|12654.9|12653.6|12657.1|12655|12654.9|12653.1|138
1639006500000|2021-12-08 23:35:00|12655.3|12653.2|12655.2|12653.1|12655.4|12653.8|12654.2|12652.3|166
1639006800000|2021-12-08 23:40:00|12655.4|12653.3|12653.2|12651.9|12655.5|12653.9|12653.1|12651.4|143
1639007100000|2021-12-08 23:45:00|12653.3|12652|12653.8|12651.7|12654.8|12653|12653.2|12651.3|204
1639007400000|2021-12-08 23:50:00|12654.3|12653|12654.7|12652.6|12655.6|12653.7|12654.2|12652.2|183
1639007700000|2021-12-08 23:55:00|12654.8|12652.7|12653.7|12651.6|12655.5|12653.6|12653.5|12651.4|173
1639008000000|2021-12-09 00:00:00|12653.8|12651.7|12652.8|12650.7|12654|12652.4|12651.4|12649.8|294
1639008300000|2021-12-09 00:05:00|12652.9|12650.8|12652.1|12650|12653.1|12651.7|12651.6|12649.9|271
1639008600000|2021-12-09 00:10:00|12652.2|12650.1|12651.9|12650.6|12653|12651.3|12651.5|12649.9|224
1639008900000|2021-12-09 00:15:00|12652|12650.7|12655.2|12653.9|12655.8|12654.1|12650.8|12649.1|219
1639009200000|2021-12-09 00:20:00|12655.3|12654|12656.8|12655.5|12657.5|12655.8|12655.2|12653.9|221
1639009500000|2021-12-09 00:25:00|12656.7|12655.4|12655.9|12653.8|12657.3|12655.6|12655|12653.3|213
1639009800000|2021-12-09 00:30:00|12656|12653.9|12655|12652.9|12656|12654.3|12654.2|12652.6|176
1639010100000|2021-12-09 00:35:00|12655.1|12653|12654.3|12653|12655.6|12653.8|12653.7|12651.6|163
1639010400000|2021-12-09 00:40:00|12654.2|12652.9|12656.4|12655.1|12657|12655.3|12654|12652.3|220
1639010700000|2021-12-09 00:45:00|12656.5|12655.2|12657.6|12655.5|12657.9|12656.2|12656.3|12654.6|178
1639011000000|2021-12-09 00:50:00|12657.4|12655.3|12657.5|12655.4|12658.6|12656.7|12657|12655.2|179
1639011300000|2021-12-09 00:55:00|12657.7|12655.6|12659.8|12658.5|12660.4|12658.7|12657.6|12655.5|188
1639011600000|2021-12-09 01:00:00|12659.9|12658.6|12657.8|12655.7|12662.2|12660.9|12657.4|12655.4|280
1639011900000|2021-12-09 01:05:00|12657.7|12655.6|12661|12659.7|12661.6|12660.1|12657.6|12655.5|343
1639012200000|2021-12-09 01:10:00|12661.5|12659.4|12659.8|12658.5|12661.8|12660.1|12659.1|12657.5|307
1639012500000|2021-12-09 01:15:00|12659.6|12658.3|12659.8|12658.5|12662|12659.9|12659.1|12657.1|362
1639012800000|2021-12-09 01:20:00|12659.9|12658.6|12659.3|12657.2|12661.3|12659.4|12659.1|12657.2|182
1639013100000|2021-12-09 01:25:00|12659.4|12657.3|12659.4|12657.3|12660.5|12658.8|12658.9|12657.2|143
1639013400000|2021-12-09 01:30:00|12659.5|12657.4|12659.7|12658.4|12662.1|12660.4|12658.4|12657.1|348
1639013700000|2021-12-09 01:35:00|12659.6|12658.3|12660.1|12658.8|12660.6|12659.3|12658.9|12657.4|323
1639014000000|2021-12-09 01:40:00|12660.5|12659.2|12662.8|12660.7|12663.4|12661.8|12659.9|12658|219
1639014300000|2021-12-09 01:45:00|12662.9|12660.8|12664.3|12663|12664.7|12663.3|12662.9|12660.8|173
1639014600000|2021-12-09 01:50:00|12664.2|12662.9|12664.5|12663.2|12665.3|12663.4|12662|12660.4|230
1639014900000|2021-12-09 01:55:00|12664.4|12663.1|12667.9|12666.6|12668.4|12666.7|12664|12662.5|250
1639015200000|2021-12-09 02:00:00|12667.8|12666.5|12667.4|12665.3|12668.6|12666.9|12666.7|12665.1|202
1639015500000|2021-12-09 02:05:00|12667|12665.7|12666.3|12665|12667|12665.7|12664.6|12662.9|219
1639015800000|2021-12-09 02:10:00|12666.2|12664.9|12667.4|12665.3|12668.3|12666.8|12666.2|12664.5|169
1639016100000|2021-12-09 02:15:00|12667.3|12665.2|12663.7|12662.4|12667.4|12665.3|12663.7|12662|182
1639016400000|2021-12-09 02:20:00|12663.8|12662.5|12662|12660.7|12664|12662.7|12661.1|12659.8|188
1639016700000|2021-12-09 02:25:00|12662.1|12660.8|12656.6|12655.3|12662.1|12660.8|12656.5|12655.2|330
1639017000000|2021-12-09 02:30:00|12656.7|12655.4|12658.2|12656.9|12658.7|12657.4|12656.6|12655.3|261
1639017300000|2021-12-09 02:35:00|12658.3|12657|12657.7|12655.6|12659.3|12657.7|12657.1|12655.5|258
1639017600000|2021-12-09 02:40:00|12657.5|12655.4|12655.4|12654.1|12657.6|12655.7|12654.3|12653|203
1639017900000|2021-12-09 02:45:00|12655.6|12654.3|12654.2|12652.1|12655.8|12654.5|12653.2|12651.6|224
1639018200000|2021-12-09 02:50:00|12653.4|12651.7|12655|12652.9|12655.2|12653.4|12653.4|12651.7|203
1639018500000|2021-12-09 02:55:00|12654.9|12652.8|12656.4|12654.3|12656.5|12655|12653.4|12652.1|244
1639018800000|2021-12-09 03:00:00|12655.7|12654.4|12656.6|12655.3|12658|12656.6|12654.8|12653.3|354
1639019100000|2021-12-09 03:05:00|12656.7|12655.4|12655.1|12653.8|12656.9|12655.6|12655|12653.4|206
1639019400000|2021-12-09 03:10:00|12655.2|12653.9|12652|12650.7|12655.6|12654|12651.9|12650.3|282
1639019700000|2021-12-09 03:15:00|12652.1|12650.8|12653.5|12652.2|12654.5|12653.2|12652.1|12650.8|184
1639020000000|2021-12-09 03:20:00|12653.7|12652.4|12654.6|12652.5|12654.8|12653.2|12653.4|12651.7|171
1639020300000|2021-12-09 03:25:00|12654.5|12652.4|12656.4|12654.3|12656.9|12655.5|12653.8|12652.4|258
1639020600000|2021-12-09 03:30:00|12656.3|12654.2|12655.9|12653.8|12657|12655.5|12655.4|12653.7|177
1639020900000|2021-12-09 03:35:00|12655.8|12653.7|12657.7|12656.4|12657.9|12656.5|12654.3|12652.7|199
1639021200000|2021-12-09 03:40:00|12657.6|12656.3|12656.8|12655.5|12657.6|12656.3|12656|12654.7|142
1639021500000|2021-12-09 03:45:00|12657.4|12656.1|12656.2|12654.9|12657.6|12656.3|12655.6|12654.2|147
1639021800000|2021-12-09 03:50:00|12656.1|12654.8|12656.8|12655.5|12657.6|12656.3|12655.6|12654|147
1639022100000|2021-12-09 03:55:00|12656.9|12655.6|12663.6|12662.3|12665.2|12663.3|12655.8|12654.4|384
1639022400000|2021-12-09 04:00:00|12663.9|12662.6|12661.7|12659.6|12665.9|12664|12660.7|12659.2|419
1639022700000|2021-12-09 04:05:00|12661.3|12660|12660.6|12658.5|12662.4|12661.1|12658.3|12656.6|266
1639023000000|2021-12-09 04:10:00|12660.7|12658.6|12660.4|12659.1|12660.9|12659.4|12659|12657.3|196
1639023300000|2021-12-09 04:15:00|12660.6|12658.5|12660|12657.9|12662.1|12660|12659|12657.3|278
1639023600000|2021-12-09 04:20:00|12660.1|12658|12660.8|12658.7|12661.6|12659.5|12659.8|12657.9|199
1639023900000|2021-12-09 04:25:00|12660.5|12659.2|12664.3|12662.2|12664.9|12663|12660.4|12658.6|247
1639024200000|2021-12-09 04:30:00|12664.4|12662.3|12664.2|12662.1|12664.4|12662.6|12662.3|12660.6|287
1639024500000|2021-12-09 04:35:00|12664.1|12662|12665.1|12663.8|12666.3|12664.5|12663.2|12661.6|269
1639024800000|2021-12-09 04:40:00|12665.2|12663.9|12665.5|12663.4|12666.8|12665.2|12664.7|12663.1|280
1639025100000|2021-12-09 04:45:00|12665.6|12663.5|12668.4|12667.1|12669.1|12667.4|12665.5|12663.4|256
1639025400000|2021-12-09 04:50:00|12668.7|12666.6|12668.2|12666.1|12669.3|12667.6|12667.3|12665.8|238
1639025700000|2021-12-09 04:55:00|12668|12665.9|12670|12667.9|12670.7|12668.9|12668|12665.9|231
1639026000000|2021-12-09 05:00:00|12669.6|12668.3|12667.9|12666.6|12670.8|12669.1|12667.8|12666.1|195
1639026300000|2021-12-09 05:05:00|12668|12666.7|12670.7|12668.6|12671.5|12669.7|12667.8|12666.2|226
1639026600000|2021-12-09 05:10:00|12670.8|12668.7|12669.2|12667.9|12671|12669.3|12668.9|12667.6|221
1639026900000|2021-12-09 05:15:00|12669.3|12668|12669.1|12667.8|12670.7|12669|12668.8|12667.3|177
1639027200000|2021-12-09 05:20:00|12668.9|12667.6|12668.4|12666.3|12669.1|12667.6|12667.7|12666|137
1639027500000|2021-12-09 05:25:00|12668.3|12666.2|12667.6|12665.5|12668.4|12666.9|12667.1|12665.4|155
1639027800000|2021-12-09 05:30:00|12667.3|12666|12665.5|12663.4|12668.1|12666.5|12665.1|12663.3|184
1639028100000|2021-12-09 05:35:00|12665.2|12663.9|12663.4|12662.1|12665.6|12664|12663.4|12662.1|163
1639028400000|2021-12-09 05:40:00|12663.3|12662|12663.9|12662.6|12665|12663.5|12662.7|12661.4|259
1639028700000|2021-12-09 05:45:00|12663.8|12662.5|12666.7|12664.6|12667.2|12665.4|12663.8|12662.4|225
1639029000000|2021-12-09 05:50:00|12666.5|12665.2|12666.4|12665.1|12668.3|12666.5|12666.2|12664.5|243
1639029300000|2021-12-09 05:55:00|12666.5|12665.2|12669.9|12667.8|12670|12668.4|12666.4|12665|331
1639029600000|2021-12-09 06:00:00|12670.1|12668|12667.1|12665|12670.2|12668.2|12665.6|12664.2|286
1639029900000|2021-12-09 06:05:00|12667.2|12665.1|12665.1|12663.8|12667.2|12665.3|12664.8|12663.1|174
1639030200000|2021-12-09 06:10:00|12665.6|12664.3|12665.9|12663.8|12666.1|12664.4|12663.9|12662.5|216
1639030500000|2021-12-09 06:15:00|12666|12663.9|12663.9|12662.6|12666|12664.3|12663.4|12662.1|227
1639030800000|2021-12-09 06:20:00|12663.7|12662.4|12661.7|12659.6|12663.8|12662.5|12661.2|12659.5|180
1639031100000|2021-12-09 06:25:00|12661.3|12660|12660.8|12659.5|12662.2|12660.9|12660.3|12658.8|203
1639031400000|2021-12-09 06:30:00|12660.9|12659.6|12660.5|12658.4|12661.8|12660|12658.9|12657.3|243
1639031700000|2021-12-09 06:35:00|12660.4|12658.3|12657.5|12656.2|12660.5|12658.4|12657|12655.4|194
1639032000000|2021-12-09 06:40:00|12657.4|12656.1|12657.6|12656.3|12658.4|12657.1|12656.5|12655.2|229
1639032300000|2021-12-09 06:45:00|12657.7|12656.4|12656.1|12654.8|12657.9|12656.5|12655.7|12654.1|227
1639032600000|2021-12-09 06:50:00|12656|12654.7|12659.5|12658.2|12660|12658.3|12655.8|12654.1|202
1639032900000|2021-12-09 06:55:00|12659.4|12658.1|12663.6|12661.5|12663.6|12662.1|12659.4|12658.1|270
1639033200000|2021-12-09 07:00:00|12663.5|12661.4|12665.5|12664.2|12665.5|12664.2|12661.2|12659.2|420
1639033500000|2021-12-09 07:05:00|12665.4|12664.1|12665.5|12664.2|12666.9|12665.1|12662.1|12660.7|567
1639033800000|2021-12-09 07:10:00|12665.4|12664.1|12662.5|12661.2|12665.8|12664.2|12661.9|12660.3|825
1639034100000|2021-12-09 07:15:00|12662.6|12661.3|12661.8|12660.5|12663.8|12662.5|12661.1|12659.8|564
1639034400000|2021-12-09 07:20:00|12661.7|12660.4|12657|12655.7|12663|12661.7|12656.6|12655.3|784
1639034700000|2021-12-09 07:25:00|12656.9|12655.6|12653.8|12652.5|12657|12655.6|12653.7|12652.1|503
1639035000000|2021-12-09 07:30:00|12653.9|12652.6|12656.7|12655.4|12657.4|12656.1|12652.7|12651.4|539
1639035300000|2021-12-09 07:35:00|12656.6|12655.3|12657.3|12656|12659.5|12657.8|12655.6|12653.9|311
1639035600000|2021-12-09 07:40:00|12657.1|12655.8|12656.7|12655.4|12658.5|12657|12655.8|12654.2|273
1639035900000|2021-12-09 07:45:00|12656.6|12655.3|12661.5|12660.2|12661.9|12660.3|12656.4|12654.9|282
1639036200000|2021-12-09 07:50:00|12661.6|12660.3|12661.8|12659.7|12663.1|12661.5|12660.8|12659.4|286
1639036500000|2021-12-09 07:55:00|12661.3|12660|12664.8|12663.5|12665.4|12664.1|12660.4|12659.1|392
1639036800000|2021-12-09 08:00:00|12665|12663.7|12663.8|12662.5|12668.1|12666.8|12661.7|12660|582
1639037100000|2021-12-09 08:05:00|12663.9|12662.6|12669.7|12668.4|12669.8|12668.4|12663|12661.7|427
1639037400000|2021-12-09 08:10:00|12669.6|12668.3|12671.2|12669.9|12678.5|12676.4|12669.6|12668.3|680
1639037700000|2021-12-09 08:15:00|12671.1|12669.8|12669.4|12668.1|12671.5|12669.8|12666.8|12665.3|531
1639038000000|2021-12-09 08:20:00|12669.1|12667.8|12668.7|12666.6|12670.2|12668.6|12667|12665.3|414
1639038300000|2021-12-09 08:25:00|12668.8|12666.7|12667.9|12666.6|12669.9|12668.3|12666.8|12665.1|451
1639038600000|2021-12-09 08:30:00|12668|12666.7|12670|12667.9|12670.9|12669.3|12667|12665.3|465
1639038900000|2021-12-09 08:35:00|12669.9|12667.8|12667.9|12666.6|12670.7|12669.2|12667.4|12665.9|379
1639039200000|2021-12-09 08:40:00|12667.8|12666.5|12669.8|12667.7|12670.6|12669.3|12667.7|12666.4|379
1639039500000|2021-12-09 08:45:00|12669.4|12668.1|12670.4|12668.3|12673.3|12671.8|12667.4|12665.8|591
1639039800000|2021-12-09 08:50:00|12670.3|12668.2|12671.1|12669.8|12672.3|12670.7|12667.8|12666.2|540
1639040100000|2021-12-09 08:55:00|12671.2|12669.9|12670.8|12669.5|12674|12672.5|12670.5|12668.8|411
1639040400000|2021-12-09 09:00:00|12670.9|12669.6|12675.2|12673.9|12676|12674.7|12668.6|12666.7|456
1639040700000|2021-12-09 09:05:00|12675.3|12674|12679.2|12677.9|12679.3|12678|12673.3|12671.6|474
1639041000000|2021-12-09 09:10:00|12679.1|12677.8|12678.3|12677|12681.2|12679.6|12677.3|12675.6|522
1639041300000|2021-12-09 09:15:00|12678.2|12676.9|12674.4|12673.1|12678.6|12676.9|12671.8|12670.5|424
1639041600000|2021-12-09 09:20:00|12674.3|12673|12676.9|12675.6|12677.1|12675.8|12674.1|12672.8|320
1639041900000|2021-12-09 09:25:00|12676.8|12675.5|12679.2|12677.9|12680.8|12679.5|12676.6|12674.9|223
1639042200000|2021-12-09 09:30:00|12679.3|12678|12672.5|12670.4|12679.7|12678|12672.4|12670.3|322
1639042500000|2021-12-09 09:35:00|12672|12670.7|12672|12669.9|12672.9|12671.1|12668.7|12666.9|413
1639042800000|2021-12-09 09:40:00|12671.6|12670.3|12672.7|12671.4|12673.9|12672.1|12671.6|12669.9|218
1639043100000|2021-12-09 09:45:00|12672.8|12671.5|12675.7|12674.4|12677.9|12676.2|12672.7|12671.4|271
1639043400000|2021-12-09 09:50:00|12675.9|12674.6|12675.6|12674.3|12677.2|12675.4|12674.9|12673|339
1639043700000|2021-12-09 09:55:00|12675.5|12674.2|12679.2|12677.9|12680.4|12678.5|12675.3|12673.8|379
1639044000000|2021-12-09 10:00:00|12679.1|12677.8|12683.6|12682.3|12685|12683.3|12678.3|12677|455
1639044300000|2021-12-09 10:05:00|12683.7|12682.4|12687.3|12685.2|12687.7|12685.6|12683.6|12682.3|442
1639044600000|2021-12-09 10:10:00|12687.2|12685.1|12682.8|12680.7|12687.2|12685.1|12681.8|12679.7|388
1639044900000|2021-12-09 10:15:00|12682.7|12680.6|12680.8|12678.7|12683.1|12681.4|12679.7|12678|430
1639045200000|2021-12-09 10:20:00|12680.7|12678.6|12679.9|12678.6|12682|12680.2|12678.9|12677.1|349
1639045500000|2021-12-09 10:25:00|12680|12678.7|12679|12677.7|12680.7|12679.4|12678|12676.4|280
1639045800000|2021-12-09 10:30:00|12679.1|12677.8|12674.7|12673.4|12679.5|12678.2|12674.2|12672.8|394
1639046100000|2021-12-09 10:35:00|12674.8|12673.5|12672.2|12670.9|12675.1|12673.7|12671.6|12669.5|469
1639046400000|2021-12-09 10:40:00|12672.3|12671|12673|12670.9|12674.7|12673.2|12671.4|12669.9|404
1639046700000|2021-12-09 10:45:00|12673.1|12671|12676.2|12674.1|12677|12675.3|12672.2|12670.3|511
1639047000000|2021-12-09 10:50:00|12676.3|12674.2|12677.6|12676.3|12679|12677.3|12675.7|12674.1|381
1639047300000|2021-12-09 10:55:00|12677.5|12676.2|12677.4|12676.1|12680.9|12679.4|12677|12675.5|465
1639047600000|2021-12-09 11:00:00|12677.7|12676.4|12680.2|12678.9|12682.1|12680.3|12675.7|12674|395
1639047900000|2021-12-09 11:05:00|12680.7|12679.4|12681.8|12680.5|12683.5|12682.2|12679.8|12678.1|462
1639048200000|2021-12-09 11:10:00|12681.5|12680.2|12687.1|12685.8|12689.1|12687.6|12680.7|12679.4|574
1639048500000|2021-12-09 11:15:00|12687.2|12685.9|12686.2|12684.9|12688.6|12686.9|12685.3|12683.6|556
1639048800000|2021-12-09 11:20:00|12686.3|12685|12680.4|12679.1|12687.7|12685.6|12680.3|12679|703
1639049100000|2021-12-09 11:25:00|12680.2|12678.9|12683.2|12681.9|12684.7|12683.4|12679.9|12678.5|446
1639049400000|2021-12-09 11:30:00|12683.1|12681.8|12679.6|12677.5|12683.1|12681.8|12676.5|12675.2|490
1639049700000|2021-12-09 11:35:00|12679.5|12677.4|12674.8|12673.5|12680.9|12679.6|12674.8|12673.5|459
1639050000000|2021-12-09 11:40:00|12674.9|12673.6|12676.4|12675.1|12679.6|12678.3|12674.9|12673.6|617
1639050300000|2021-12-09 11:45:00|12676.5|12675.2|12683.8|12682.5|12684.1|12682.8|12676.4|12675.1|542
1639050600000|2021-12-09 11:50:00|12683.9|12682.6|12689|12687.7|12690|12688.4|12683.6|12682.3|499
1639050900000|2021-12-09 11:55:00|12688.9|12687.6|12683.5|12682.2|12689|12687.7|12682|12680.7|536
1639051200000|2021-12-09 12:00:00|12684.1|12682|12688.2|12686.9|12689.5|12687.8|12683.8|12681.9|547
1639051500000|2021-12-09 12:05:00|12688.4|12687.1|12687.7|12686.4|12689.3|12687.7|12686.3|12684.5|454
1639051800000|2021-12-09 12:10:00|12687.8|12686.5|12688.4|12687.1|12689.8|12688.5|12687.3|12685.8|448
1639052100000|2021-12-09 12:15:00|12688.3|12687|12688.4|12687.1|12690.6|12689.3|12686.8|12685.5|474
1639052400000|2021-12-09 12:20:00|12688.7|12687.4|12693.6|12692.3|12693.7|12692.4|12688.1|12686.5|395
1639052700000|2021-12-09 12:25:00|12693.5|12692.2|12693|12691.7|12694.3|12692.8|12692|12690.7|454
1639053000000|2021-12-09 12:30:00|12693.3|12692|12690.9|12689.6|12693.7|12692.2|12689.4|12688.1|492
1639053300000|2021-12-09 12:35:00|12690.8|12689.5|12689.8|12688.5|12694.3|12693|12688.6|12687.2|419
1639053600000|2021-12-09 12:40:00|12689.9|12688.6|12688.5|12687.2|12691.5|12689.9|12687.9|12686.6|450
1639053900000|2021-12-09 12:45:00|12688.6|12687.3|12692.2|12690.9|12693.1|12691.6|12687.7|12686.4|456
1639054200000|2021-12-09 12:50:00|12692.3|12691|12692.7|12691.4|12697.7|12696.2|12691.6|12690.2|617
1639054500000|2021-12-09 12:55:00|12692.6|12691.3|12694.2|12692.9|12695.2|12693.9|12690.2|12688.8|420
1639054800000|2021-12-09 13:00:00|12694.4|12693.1|12696.4|12695.1|12699.4|12698.1|12692.1|12690.8|721
1639055100000|2021-12-09 13:05:00|12696.3|12695|12694.8|12693.5|12696.7|12695.4|12692.8|12691.2|652
1639055400000|2021-12-09 13:10:00|12694.9|12693.6|12698.4|12697.1|12699.3|12698|12694.9|12693.6|671
1639055700000|2021-12-09 13:15:00|12698.3|12697|12692.7|12691.4|12698.3|12697|12690.9|12689.6|552
1639056000000|2021-12-09 13:20:00|12692.3|12691|12692.6|12691.3|12695.8|12693.7|12689.7|12688.4|687
1639056300000|2021-12-09 13:25:00|12692.7|12691.4|12690.7|12687.8|12693.6|12692.3|12689.2|12687.1|507
1639056600000|2021-12-09 13:30:00|12690|12687.9|12696.8|12695.5|12698.1|12696.4|12686.3|12684.6|709
1639056900000|2021-12-09 13:35:00|12696.7|12695.4|12690.4|12689.1|12697.1|12695.6|12690.2|12688.9|627
1639057200000|2021-12-09 13:40:00|12690.3|12689|12686.5|12685.2|12691.1|12689.5|12686|12684.7|566
1639057500000|2021-12-09 13:45:00|12686.6|12685.3|12688.9|12687.6|12689.3|12688|12686.5|12685.2|519
1639057800000|2021-12-09 13:50:00|12689|12687.7|12692.8|12691.5|12692.9|12691.6|12687.7|12686.4|468
1639058100000|2021-12-09 13:55:00|12692.9|12691.6|12693.4|12692.1|12696.4|12695.1|12692.1|12690.8|596
1639058400000|2021-12-09 14:00:00|12693.5|12692.2|12689|12687.7|12694.1|12692.8|12688.3|12686.7|573
1639058700000|2021-12-09 14:05:00|12689.1|12687.8|12691.2|12689.9|12692.6|12691.3|12688.6|12687.3|509
1639059000000|2021-12-09 14:10:00|12691.1|12689.8|12697.4|12696.1|12697.4|12696.1|12690.7|12689.4|509
1639059300000|2021-12-09 14:15:00|12697.2|12695.9|12693|12691.7|12697.5|12696.2|12690.5|12689.2|573
1639059600000|2021-12-09 14:20:00|12693.1|12691.8|12683.4|12682.1|12693.1|12691.8|12683.4|12681.9|758
1639059900000|2021-12-09 14:25:00|12683.5|12682.2|12685.2|12683.9|12686.9|12685.6|12682.4|12681.1|526
1639060200000|2021-12-09 14:30:00|12685.1|12683.8|12684.3|12683|12688.9|12687.6|12683.3|12682|713
1639060500000|2021-12-09 14:35:00|12684.1|12682.8|12685|12683.7|12686.9|12685.3|12683.4|12682.1|697
1639060800000|2021-12-09 14:40:00|12684.9|12683.6|12683.6|12682.3|12685.1|12683.8|12681.9|12680.6|760
1639061100000|2021-12-09 14:45:00|12684|12681.9|12695.5|12694.2|12695.9|12694.6|12683.6|12681.9|862
1639061400000|2021-12-09 14:50:00|12695.4|12694.1|12696.3|12695|12699.6|12698.3|12694|12692.7|748
1639061700000|2021-12-09 14:55:00|12696.5|12695.2|12691.6|12689.5|12698.2|12696.9|12686.3|12684.8|880
1639062000000|2021-12-09 15:00:00|12691.8|12689.7|12694.2|12692.9|12696|12694.5|12689.8|12688.2|960
1639062300000|2021-12-09 15:05:00|12694.1|12692.8|12694.2|12692.9|12697.1|12695.5|12691.7|12690.4|730
1639062600000|2021-12-09 15:10:00|12694.3|12693|12692.1|12690.8|12695.3|12693.8|12691.2|12689.9|765
1639062900000|2021-12-09 15:15:00|12692.2|12690.9|12694.7|12693.4|12696.6|12695.3|12690.5|12689.2|732
1639063200000|2021-12-09 15:20:00|12694.8|12693.5|12700.4|12699.1|12701.2|12699.9|12692.9|12691.4|670
1639063500000|2021-12-09 15:25:00|12700.3|12699|12702.9|12701.6|12705.9|12704.6|12699.7|12698.4|708
1639063800000|2021-12-09 15:30:00|12702.8|12701.5|12706.1|12704.8|12709.4|12707.7|12700.4|12699.1|820
1639064100000|2021-12-09 15:35:00|12706|12704.7|12705.9|12704.6|12709.5|12707.9|12704.3|12703|802
1639064400000|2021-12-09 15:40:00|12706.1|12704.8|12709.3|12708|12709.5|12708.2|12703.3|12701.7|803
1639064700000|2021-12-09 15:45:00|12709.1|12707.8|12709.5|12708.2|12716.2|12714.8|12708.1|12706.8|680
1639065000000|2021-12-09 15:50:00|12709.6|12708.3|12713.7|12712.4|12715.8|12714.5|12709.3|12708|750
1639065300000|2021-12-09 15:55:00|12713.5|12712.2|12710.4|12709.1|12716.6|12715.3|12709.7|12708.3|830
1639065600000|2021-12-09 16:00:00|12710.6|12709.3|12707.5|12706.2|12711.2|12709.4|12703.9|12702.4|910
1639065900000|2021-12-09 16:05:00|12707.8|12706.5|12706.3|12705|12710.4|12709.1|12705.4|12704.1|652
1639066200000|2021-12-09 16:10:00|12706.1|12704.8|12710.3|12709|12710.7|12709.2|12705.2|12703.9|719
1639066500000|2021-12-09 16:15:00|12710.2|12708.9|12706.4|12705.1|12713.4|12711.7|12706.2|12704.9|715
1639066800000|2021-12-09 16:20:00|12706.3|12705|12702.9|12701.6|12707.1|12705.7|12702.9|12701.6|566
1639067100000|2021-12-09 16:25:00|12703|12701.7|12704.1|12702.8|12708.1|12706.8|12701.9|12700.6|625
1639067400000|2021-12-09 16:30:00|12704|12702.7|12702.3|12701|12705.7|12704.4|12700.4|12699.1|632
1639067700000|2021-12-09 16:35:00|12702.2|12700.9|12701|12699.7|12704.2|12702.9|12700.4|12699.1|451
1639068000000|2021-12-09 16:40:00|12701.1|12699.8|12699.8|12698.5|12701.9|12700.6|12699.4|12698.1|487
1639068300000|2021-12-09 16:45:00|12699.9|12698.6|12702|12700.7|12702.3|12701|12699.8|12698.5|394
1639068600000|2021-12-09 16:50:00|12701.9|12700.6|12700.1|12698.8|12702.2|12700.9|12697.9|12696.6|488
1639068900000|2021-12-09 16:55:00|12699.9|12698.6|12700.3|12699|12703.9|12702.6|12699.6|12698.3|638
1639069200000|2021-12-09 17:00:00|12700.4|12699.1|12697.6|12695.5|12700.7|12699.4|12695.3|12694|639
1639069500000|2021-12-09 17:05:00|12697.3|12696|12699.1|12697.8|12699.8|12698.3|12697|12695.7|681
1639069800000|2021-12-09 17:10:00|12699.3|12698|12694.3|12693|12699.7|12698.4|12693.1|12691.6|463
1639070100000|2021-12-09 17:15:00|12694.4|12693.1|12696.5|12694.4|12697.4|12695.8|12693.2|12691.9|601
1639070400000|2021-12-09 17:20:00|12696.6|12694.5|12698.5|12696.4|12700|12698.7|12695.4|12694.1|530
1639070700000|2021-12-09 17:25:00|12698.6|12696.5|12697.2|12695.9|12699.7|12698.2|12696.3|12694.8|468
1639071000000|2021-12-09 17:30:00|12696.9|12695.6|12697.7|12696.4|12698.9|12697.5|12696.5|12695|370
1639071300000|2021-12-09 17:35:00|12697.6|12696.3|12696.8|12695.5|12698.7|12697.1|12696.1|12694.8|312
1639071600000|2021-12-09 17:40:00|12696.7|12695.4|12697.3|12696|12698.1|12696.7|12696.2|12694.7|256
1639071900000|2021-12-09 17:45:00|12697.2|12695.9|12695.6|12694.3|12698.3|12697|12695|12693.7|324
1639072200000|2021-12-09 17:50:00|12695.7|12694.4|12695.4|12694.1|12697.8|12696.1|12695.1|12693.8|415
1639072500000|2021-12-09 17:55:00|12695.5|12694.2|12691|12688.9|12695.6|12694.2|12686.7|12685.4|539
1639072800000|2021-12-09 18:00:00|12691.2|12689.1|12692|12689.9|12695.1|12693|12686.9|12685.6|962
1639073100000|2021-12-09 18:05:00|12691.5|12690.2|12693.4|12692.1|12693.9|12692.3|12689.4|12688|714
1639073400000|2021-12-09 18:10:00|12693.3|12692|12694.4|12692.3|12695.2|12693.9|12690.6|12689.2|679
1639073700000|2021-12-09 18:15:00|12694.3|12692.2|12698.3|12697|12698.6|12697.3|12694|12692.2|531
1639074000000|2021-12-09 18:20:00|12698.4|12697.1|12698|12696.7|12700.4|12698.9|12697.2|12695.5|517
1639074300000|2021-12-09 18:25:00|12698.1|12696.8|12698.3|12697|12699|12697.7|12696.5|12695.2|445
1639074600000|2021-12-09 18:30:00|12698.2|12696.9|12698.4|12697.1|12698.5|12697.2|12695.1|12693.8|494
1639074900000|2021-12-09 18:35:00|12698.3|12697|12696.9|12694.8|12699.4|12698.1|12696.2|12694.6|358
1639075200000|2021-12-09 18:40:00|12696.5|12695.2|12698.5|12697.2|12698.7|12697.4|12696.3|12694.5|419
1639075500000|2021-12-09 18:45:00|12698.4|12697.1|12698.7|12697.4|12701.4|12699.7|12697.2|12695.5|597
1639075800000|2021-12-09 18:50:00|12698.6|12697.3|12697|12695.7|12701|12699.4|12696.5|12695.2|455
1639076100000|2021-12-09 18:55:00|12697.1|12695.8|12699.1|12697.8|12699.4|12698.1|12695.8|12694.5|336
1639076400000|2021-12-09 19:00:00|12699.2|12697.9|12694.2|12692.9|12701.3|12700|12692.9|12691.4|449
1639076700000|2021-12-09 19:05:00|12694.1|12692.8|12696.9|12695.6|12697|12695.7|12694.1|12692.8|304
1639077000000|2021-12-09 19:10:00|12697.1|12695.8|12702.3|12701|12702.4|12701.1|12696.2|12694.9|389
1639077300000|2021-12-09 19:15:00|12702.2|12700.9|12701.3|12700|12702.4|12701.1|12700.5|12699.2|347
1639077600000|2021-12-09 19:20:00|12701.1|12699.8|12702.1|12700.8|12704.6|12703.3|12700.6|12699.3|431
1639077900000|2021-12-09 19:25:00|12702.2|12700.9|12702.9|12701.6|12705.1|12703.6|12700.3|12698.7|599
1639078200000|2021-12-09 19:30:00|12703|12701.7|12703.9|12702.6|12703.9|12702.6|12699.7|12698.3|439
1639078500000|2021-12-09 19:35:00|12704|12702.7|12709.7|12708.4|12710.3|12709|12703.9|12702.6|354
1639078800000|2021-12-09 19:40:00|12709.6|12708.3|12711.2|12709.9|12712.1|12710.8|12708.8|12707.5|431
1639079100000|2021-12-09 19:45:00|12711.1|12709.8|12709.8|12708.5|12711.4|12710.1|12709.3|12708|215
1639079400000|2021-12-09 19:50:00|12709.7|12708.4|12712.9|12711.6|12713|12711.7|12708.3|12707|403
1639079700000|2021-12-09 19:55:00|12712.8|12711.5|12722.3|12721|12722.4|12721.1|12712|12710.7|605
1639080000000|2021-12-09 20:00:00|12722.7|12720.6|12718.2|12716.9|12722.8|12721.1|12715.7|12714.3|753
1639080300000|2021-12-09 20:05:00|12717.6|12716.3|12716.5|12715.2|12717.8|12716.4|12713.8|12712.4|628
1639080600000|2021-12-09 20:10:00|12716.4|12715.1|12716.8|12715.5|12718.9|12717.6|12715|12713.7|625
1639080900000|2021-12-09 20:15:00|12716.7|12715.4|12715.4|12714.1|12717.5|12715.8|12714.1|12712.8|454
1639081200000|2021-12-09 20:20:00|12715.3|12714|12717.7|12716.4|12718.6|12717.3|12715.3|12714|488
1639081500000|2021-12-09 20:25:00|12717.6|12716.3|12719.7|12718.4|12720.3|12719|12717.4|12716.1|515
1639081800000|2021-12-09 20:30:00|12719.8|12718.5|12720|12718.7|12720.4|12719.1|12717.6|12716.3|506
1639082100000|2021-12-09 20:35:00|12719.9|12718.6|12715.1|12713.8|12719.9|12718.6|12713.8|12712.5|447
1639082400000|2021-12-09 20:40:00|12715.2|12713.9|12714.7|12713.4|12716.1|12714.8|12714|12712.7|440
1639082700000|2021-12-09 20:45:00|12714.8|12713.5|12714|12712.7|12715.6|12714.3|12712.9|12711.6|340
1639083000000|2021-12-09 20:50:00|12714.1|12712.8|12715.3|12714|12716.3|12715|12714.1|12712.8|451
1639083300000|2021-12-09 20:55:00|12715.2|12713.9|12715.3|12714|12716.8|12715.5|12714.3|12713|458
1639083600000|2021-12-09 21:00:00|12715.6|12714.3|12710.6|12709.3|12715.9|12714.6|12709.6|12708|467
1639083900000|2021-12-09 21:05:00|12710.5|12709.2|12712|12710.7|12712.3|12710.9|12710.2|12708.5|206
1639084200000|2021-12-09 21:10:00|12711.9|12710.6|12711.9|12710.6|12713.1|12711.6|12711.8|12710.4|160
1639084500000|2021-12-09 21:15:00|12712|12710.7|12714.2|12712.1|12714.3|12713|12710.8|12709.2|183
1639084800000|2021-12-09 21:20:00|12714.1|12712|12713.3|12712|12714.3|12712.2|12712.7|12711.3|121
1639085100000|2021-12-09 21:25:00|12713.2|12711.9|12710.9|12709.6|12713.7|12712.4|12710.6|12709|305
1639085400000|2021-12-09 21:30:00|12711|12709.7|12708|12706.7|12712|12710.3|12707.8|12706.4|383
1639085700000|2021-12-09 21:35:00|12708.2|12706.9|12709.7|12707.6|12710.7|12708.9|12707.4|12705.9|219
1639086000000|2021-12-09 21:40:00|12709.8|12707.7|12712.1|12710.8|12712.3|12710.8|12709|12707.4|183
1639086300000|2021-12-09 21:45:00|12712.5|12710.4|12712.1|12710|12713.9|12712|12711.6|12709.8|204
1639086600000|2021-12-09 21:50:00|12712.2|12710.1|12712.4|12710.3|12713.2|12711.1|12711.5|12709.8|185
1639086900000|2021-12-09 21:55:00|12712.5|12710.4|12714.5|12712.2|12715.6|12713.5|12711.8|12709.7|260
1639087200000|2021-12-09 22:00:00|12714.3|12711|12714.4|12707.4|12715.6|12712.3|12713.9|12707.2|17
1639087500000|2021-12-09 22:05:00|12714.2|12707.2|12714.8|12710.8|12716.6|12710.9|12714.2|12707.2|153
1639087800000|2021-12-09 22:10:00|12714.1|12710.7|12714.6|12709.7|12715.6|12711.3|12713.6|12707.2|209
1639088100000|2021-12-09 22:15:00|12714.2|12709.6|12714.1|12707.1|12714.9|12710|12712|12705.8|250
1639088400000|2021-12-09 22:20:00|12713.9|12706.9|12713.4|12706.4|12715|12708.2|12711|12705.7|248
1639088700000|2021-12-09 22:25:00|12713.7|12706.7|12711.6|12706.4|12714.2|12707.2|12711.4|12706|173
1639089000000|2021-12-09 22:30:00|12711.7|12706.3|12711.3|12706.5|12711.9|12706.9|12710.3|12705.8|338
1639089300000|2021-12-09 22:35:00|12711.5|12706.4|12711.9|12709.5|12714.7|12709.8|12710.6|12706.4|360
1639089600000|2021-12-09 22:40:00|12711.5|12709.4|12711.7|12706.9|12712.6|12709.4|12711.2|12706.3|283
1639089900000|2021-12-09 22:45:00|12711.9|12707.4|12711.3|12704.3|12712.1|12708.4|12709.5|12702.5|312
1639090200000|2021-12-09 22:50:00|12711.6|12704.6|12711.6|12704.6|12713|12706.2|12710.5|12703.5|368
1639090500000|2021-12-09 22:55:00|12711.3|12704.3|12711.9|12704.9|12713.2|12706.2|12711.3|12704.3|259
1639090800000|2021-12-09 23:00:00|12711.8|12704.8|12711.2|12707.2|12714.2|12709.6|12711.2|12704.8|516
1639091100000|2021-12-09 23:05:00|12711.3|12707.4|12710.8|12707.5|12712.8|12708.4|12710.4|12705.5|362
1639091400000|2021-12-09 23:10:00|12710.9|12707.4|12711.8|12709.7|12711.9|12709.8|12710|12706.1|213
1639091700000|2021-12-09 23:15:00|12712.1|12710|12710.5|12708.4|12712.1|12710|12709.3|12707.2|279
1639092000000|2021-12-09 23:20:00|12710.8|12708.7|12711.3|12709.2|12711.9|12709.8|12710.3|12708.2|187
1639092300000|2021-12-09 23:25:00|12711.2|12709.1|12710.6|12708.5|12711.4|12709.3|12710.5|12708.4|97
1639092600000|2021-12-09 23:30:00|12710.5|12708.4|12710.9|12708.8|12711.6|12709.5|12710.5|12708.4|101
1639092900000|2021-12-09 23:35:00|12710.8|12708.7|12708.9|12706.8|12711.3|12709.2|12708.6|12706.5|140
1639093200000|2021-12-09 23:40:00|12709|12706.9|12709|12706.9|12709.7|12707.9|12708.9|12706.8|107
1639093500000|2021-12-09 23:45:00|12708.9|12706.8|12709.7|12707.6|12710.6|12708.5|12708.9|12706.8|123
1639093800000|2021-12-09 23:50:00|12709.8|12707.7|12710.7|12708.6|12711|12709.2|12709.3|12707.6|120
1639094100000|2021-12-09 23:55:00|12710.6|12708.5|12707.6|12705.5|12710.7|12708.9|12707.4|12705.5|170
1639094400000|2021-12-10 00:00:00|12707.7|12705.6|12708.5|12706.4|12709|12707|12705.4|12704.1|324
1639094700000|2021-12-10 00:05:00|12708.3|12706.2|12709.4|12707.3|12709.9|12708.4|12707.8|12705.7|256
1639095000000|2021-12-10 00:10:00|12709.5|12707.4|12708.6|12706.5|12709.8|12708.1|12708.3|12706.2|303
1639095300000|2021-12-10 00:15:00|12708.7|12706.6|12712.4|12710.3|12712.4|12710.6|12708|12706.2|354
1639095600000|2021-12-10 00:20:00|12712.3|12710.2|12711.4|12709.3|12712.6|12710.7|12710.8|12708.7|251
1639095900000|2021-12-10 00:25:00|12711.6|12709.5|12710.6|12709.3|12712.3|12710.5|12710.5|12708.8|180
1639096200000|2021-12-10 00:30:00|12710.5|12709.2|12712|12710.7|12712.5|12710.7|12709.6|12708|293
1639096500000|2021-12-10 00:35:00|12711.9|12710.6|12712.4|12710.3|12712.5|12710.8|12711|12709.3|206
1639096800000|2021-12-10 00:40:00|12712.3|12710.2|12711.8|12710.5|12712.7|12711.1|12710.8|12709.1|185
1639097100000|2021-12-10 00:45:00|12712|12710.7|12712.4|12711.1|12713.2|12711.6|12711.4|12709.6|203
1639097400000|2021-12-10 00:50:00|12712.3|12711|12715.5|12713.4|12715.7|12713.6|12712.1|12710.4|264
1639097700000|2021-12-10 00:55:00|12715.6|12713.5|12715.1|12713.8|12716.4|12714.7|12714.5|12712.8|322
1639098000000|2021-12-10 01:00:00|12715.4|12713.3|12719.1|12717|12719.9|12718.2|12714.9|12713|452
1639098300000|2021-12-10 01:05:00|12719|12716.9|12713.7|12711.6|12719.9|12718.1|12712.9|12711.3|389
1639098600000|2021-12-10 01:10:00|12713.6|12711.5|12711.6|12710.3|12713.6|12712.1|12711.4|12709.7|382
1639098900000|2021-12-10 01:15:00|12711.5|12710.2|12715.1|12713|12717.2|12715.7|12711.5|12710.1|575
1639099200000|2021-12-10 01:20:00|12715.2|12713.1|12710.6|12709.3|12715.4|12713.3|12710.4|12708.7|369
1639099500000|2021-12-10 01:25:00|12710.5|12709.2|12706.8|12705.5|12710.5|12709.2|12706.4|12704.8|365
1639099800000|2021-12-10 01:30:00|12706.9|12705.6|12702.9|12700.8|12707.1|12705.6|12702|12700.6|538
1639100100000|2021-12-10 01:35:00|12703.1|12701|12701.7|12699.6|12703.9|12702.3|12700.4|12698.8|556
1639100400000|2021-12-10 01:40:00|12701.9|12699.8|12701.1|12699.8|12703.8|12702|12700.5|12698.9|553
1639100700000|2021-12-10 01:45:00|12701.2|12699.9|12702.3|12701|12704.1|12702.5|12700.6|12698.8|587
1639101000000|2021-12-10 01:50:00|12702.9|12700.8|12705.7|12703.6|12706.8|12705.2|12701.8|12700|448
1639101300000|2021-12-10 01:55:00|12705.5|12703.4|12705.1|12703|12706.9|12704.8|12704.8|12702.9|418
1639101600000|2021-12-10 02:00:00|12705|12702.9|12703.7|12701.6|12705.2|12703.6|12702.1|12700|471
1639101900000|2021-12-10 02:05:00|12703.8|12701.7|12702.8|12700.7|12704.1|12702|12701.9|12699.8|391
1639102200000|2021-12-10 02:10:00|12702.9|12700.8|12703.4|12701.3|12704.9|12703.1|12702.5|12700.7|416
1639102500000|2021-12-10 02:15:00|12703.1|12701.8|12702.9|12700.8|12704.2|12702.6|12701.8|12699.7|353
1639102800000|2021-12-10 02:20:00|12702.8|12700.7|12704.5|12702.4|12705.4|12703.4|12702.6|12700.6|240
1639103100000|2021-12-10 02:25:00|12704.6|12702.5|12703.8|12701.7|12704.8|12702.9|12702.9|12701.2|278
1639103400000|2021-12-10 02:30:00|12703.6|12701.5|12704.2|12702.9|12705.6|12703.7|12703.4|12701.3|285
1639103700000|2021-12-10 02:35:00|12704.3|12703|12704.4|12703.1|12705.5|12703.4|12703.8|12702.3|230
1639104000000|2021-12-10 02:40:00|12704.5|12703.2|12706.4|12704.3|12706.8|12704.7|12704.5|12702.9|200
1639104300000|2021-12-10 02:45:00|12706.1|12704|12706.9|12704.8|12707.6|12705.9|12705.5|12703.6|301
1639104600000|2021-12-10 02:50:00|12706.8|12704.7|12705.8|12703.7|12707.1|12705|12705.3|12703.2|339
1639104900000|2021-12-10 02:55:00|12705.6|12703.5|12704.3|12702.2|12705.7|12703.6|12703.7|12701.6|292
1639105200000|2021-12-10 03:00:00|12704.2|12702.1|12702.9|12701.6|12704.7|12703|12701.6|12699.8|314
1639105500000|2021-12-10 03:05:00|12703|12700.9|12701.1|12699|12703.3|12701.3|12700|12698.3|245
1639105800000|2021-12-10 03:10:00|12701|12698.9|12701.4|12699.3|12702|12700.4|12700.4|12698.8|217
1639106100000|2021-12-10 03:15:00|12701.3|12699.2|12699.6|12697.5|12702.2|12700.4|12699.6|12697.5|191
1639106400000|2021-12-10 03:20:00|12699.7|12697.6|12697.7|12695.6|12699.9|12698.2|12697.2|12695.4|266
1639106700000|2021-12-10 03:25:00|12697.8|12695.7|12696.6|12694.5|12698.2|12696.2|12696.2|12694.2|169
1639107000000|2021-12-10 03:30:00|12696.5|12694.4|12694.5|12692.4|12696.8|12695.2|12694|12692.2|174
1639107300000|2021-12-10 03:35:00|12694.4|12692.3|12697.2|12695.1|12697.3|12695.3|12693.8|12692.1|235
1639107600000|2021-12-10 03:40:00|12697.3|12695.2|12698.4|12696.3|12699.4|12697.6|12696.4|12694.6|280
1639107900000|2021-12-10 03:45:00|12698.7|12696.6|12700|12697.9|12700.2|12698.1|12697.5|12695.8|238
1639108200000|2021-12-10 03:50:00|12700.1|12698|12698.8|12697.5|12700.7|12699|12698.2|12696.5|195
1639108500000|2021-12-10 03:55:00|12699.2|12697.1|12700.1|12698|12700.8|12698.9|12699.2|12697.1|197
1639108800000|2021-12-10 04:00:00|12700.2|12698.1|12700.9|12698.8|12701.7|12700.1|12699.5|12697.7|262
1639109100000|2021-12-10 04:05:00|12701.1|12699|12702.6|12700.5|12704.5|12702.8|12700.8|12698.8|272
1639109400000|2021-12-10 04:10:00|12702.7|12700.6|12704.5|12702.4|12704.6|12702.5|12702.2|12700.1|157
1639109700000|2021-12-10 04:15:00|12703.3|12702|12704|12701.9|12704.5|12702.8|12702.2|12700.5|210
1639110000000|2021-12-10 04:20:00|12703.9|12701.8|12703.3|12701.2|12704.1|12702.5|12702.5|12700.8|192
1639110300000|2021-12-10 04:25:00|12703.4|12701.3|12704.6|12702.5|12704.9|12703.2|12702.7|12701|175
1639110600000|2021-12-10 04:30:00|12704.2|12702.9|12705.2|12703.1|12705.8|12704.3|12703.6|12701.7|214
1639110900000|2021-12-10 04:35:00|12705.1|12703|12706.2|12704.1|12706.2|12704.7|12703.7|12702.3|208
1639111200000|2021-12-10 04:40:00|12706.1|12704|12705.8|12703.7|12706.6|12704.9|12704.8|12703.1|169
1639111500000|2021-12-10 04:45:00|12705.9|12703.8|12704.5|12702.4|12706|12704.2|12703.9|12702.2|149
1639111800000|2021-12-10 04:50:00|12704.6|12702.5|12707.7|12705.6|12707.9|12706|12703.9|12701.8|210
1639112100000|2021-12-10 04:55:00|12707.8|12705.7|12708.1|12706|12708.2|12706.6|12706.3|12704.4|256
1639112400000|2021-12-10 05:00:00|12708.2|12706.1|12707.8|12706.5|12709.2|12707.6|12706.6|12704.8|233
1639112700000|2021-12-10 05:05:00|12707.7|12706.4|12710.3|12708.2|12710.8|12709.1|12707.7|12706.3|205
1639113000000|2021-12-10 05:10:00|12710|12707.9|12709.8|12707.7|12710.7|12708.9|12708.8|12706.8|197
1639113300000|2021-12-10 05:15:00|12709.7|12707.6|12709.9|12707.8|12710.9|12709.2|12709.5|12707.5|179
1639113600000|2021-12-10 05:20:00|12709.8|12707.7|12709.8|12707.7|12710.7|12708.9|12709.3|12707.4|126
1639113900000|2021-12-10 05:25:00|12709.7|12707.6|12708.3|12706.2|12709.9|12708.3|12708.2|12706.1|192
1639114200000|2021-12-10 05:30:00|12708.4|12706.3|12709.6|12707.5|12710|12708.4|12707.3|12705.7|250
1639114500000|2021-12-10 05:35:00|12709.7|12707.6|12710|12707.9|12710.8|12709.1|12708.8|12707.2|158
1639114800000|2021-12-10 05:40:00|12710.1|12708|12714.8|12713.5|12717.3|12715.2|12710|12707.9|299
1639115100000|2021-12-10 05:45:00|12715.2|12713.1|12714.8|12712.7|12716|12714.1|12713.6|12712.2|303
1639115400000|2021-12-10 05:50:00|12714.7|12712.6|12716.4|12714.3|12717.3|12715.7|12713.7|12712|357
1639115700000|2021-12-10 05:55:00|12716.3|12714.2|12717.5|12716.2|12717.9|12716.5|12715.1|12713.5|424
1639116000000|2021-12-10 06:00:00|12717.6|12716.3|12716|12714.7|12717.8|12716.5|12714.3|12712.7|415
1639116300000|2021-12-10 06:05:00|12716.1|12714.8|12715.6|12713.5|12717.1|12715.4|12714.7|12712.6|366
1639116600000|2021-12-10 06:10:00|12715.9|12713.8|12715.9|12713.8|12716.5|12714.8|12714|12712.2|317
1639116900000|2021-12-10 06:15:00|12715.8|12713.7|12715|12712.9|12716|12714|12713.7|12712.1|282
1639117200000|2021-12-10 06:20:00|12714.6|12713.3|12714|12711.9|12715.5|12713.8|12713.3|12711.8|222
1639117500000|2021-12-10 06:25:00|12714.1|12712|12716.7|12715.4|12716.9|12715.6|12713.4|12711.9|206
1639117800000|2021-12-10 06:30:00|12716.6|12715.3|12715.9|12714.6|12716.9|12715.4|12714.5|12712.9|259
1639118100000|2021-12-10 06:35:00|12716.3|12714.2|12712.7|12710.6|12716.8|12715.3|12711|12709.4|336
1639118400000|2021-12-10 06:40:00|12712.6|12710.5|12713.9|12711.8|12715.6|12713.9|12711.9|12710.2|405
1639118700000|2021-12-10 06:45:00|12713.8|12711.7|12712|12710.7|12713.8|12712|12710.5|12708.7|341
1639119000000|2021-12-10 06:50:00|12712.6|12710.5|12714.2|12712.9|12715.5|12713.9|12711|12709.4|485
1639119300000|2021-12-10 06:55:00|12714.6|12713.3|12712.1|12710|12715.1|12713.7|12710.8|12708.9|372
1639119600000|2021-12-10 07:00:00|12712.2|12710.1|12713.3|12712|12714.6|12713.3|12710.2|12708.4|522
1639119900000|2021-12-10 07:05:00|12713|12711.7|12714.2|12712.9|12715.7|12714.2|12713|12711.3|484
1639120200000|2021-12-10 07:10:00|12714.3|12713|12718.6|12717.3|12719.7|12718.2|12714.3|12712.7|636
1639120500000|2021-12-10 07:15:00|12718.7|12717.4|12719.9|12718.6|12720.5|12719.2|12717.6|12716.3|461
1639120800000|2021-12-10 07:20:00|12720.1|12718.8|12720|12718.7|12720.9|12719.2|12718.2|12716.4|338
1639121100000|2021-12-10 07:25:00|12720.1|12718.8|12718.8|12716.7|12720.5|12718.8|12717.8|12716.2|426
1639121400000|2021-12-10 07:30:00|12718.9|12716.8|12719.5|12718.2|12720.6|12719.3|12718.4|12716.8|425
1639121700000|2021-12-10 07:35:00|12719.4|12718.1|12723.3|12722|12723.6|12722.2|12718.4|12716.9|386
1639122000000|2021-12-10 07:40:00|12723.4|12722.1|12721.1|12719.8|12723.4|12722.1|12720.3|12718.7|390
1639122300000|2021-12-10 07:45:00|12721.2|12719.9|12719.3|12718|12722|12720.5|12718.4|12716.8|364
1639122600000|2021-12-10 07:50:00|12719.4|12718.1|12720|12718.7|12720.7|12719.4|12717.8|12716.5|484
1639122900000|2021-12-10 07:55:00|12719.9|12718.6|12718.2|12716.1|12720.4|12718.9|12716.9|12715.6|628
1639123200000|2021-12-10 08:00:00|12718.1|12716|12716.3|12714.2|12719.6|12718.2|12713|12711.2|700
1639123500000|2021-12-10 08:05:00|12716.2|12714.1|12713.1|12711.8|12716.8|12715.5|12712.8|12711.2|539
1639123800000|2021-12-10 08:10:00|12713.5|12711.4|12711.2|12709.9|12716.8|12715.3|12710.4|12708.9|607
1639124100000|2021-12-10 08:15:00|12711.3|12710|12710|12707.9|12715|12713.3|12709.7|12707.9|563
1639124400000|2021-12-10 08:20:00|12709.5|12708.2|12712.1|12710.8|12712.4|12710.8|12708.6|12706.9|550
1639124700000|2021-12-10 08:25:00|12712|12710.7|12710.3|12709|12712.7|12711.3|12709.3|12707.6|571
1639125000000|2021-12-10 08:30:00|12710.5|12709.2|12712.3|12710.2|12714.5|12713.2|12710.5|12709.2|479
1639125300000|2021-12-10 08:35:00|12712.4|12711.1|12714.7|12713.4|12715.3|12713.8|12712.4|12711.1|445
1639125600000|2021-12-10 08:40:00|12714.6|12713.3|12715.9|12714.6|12718.5|12717|12714.5|12713.2|425
1639125900000|2021-12-10 08:45:00|12716|12714.7|12715.7|12714.4|12718.2|12716.9|12714.2|12712.9|402
1639126200000|2021-12-10 08:50:00|12715.6|12714.3|12714.6|12712.5|12716.6|12715.3|12714.2|12712.5|388
1639126500000|2021-12-10 08:55:00|12714.7|12712.6|12715.4|12714.1|12715.6|12714.3|12714.2|12712.5|345
1639126800000|2021-12-10 09:00:00|12715.5|12714.2|12718.3|12717|12719.4|12717.7|12714.9|12713.6|513
1639127100000|2021-12-10 09:05:00|12718.4|12717.1|12719.9|12718.6|12720.1|12718.8|12717.3|12715.7|392
1639127400000|2021-12-10 09:10:00|12719.6|12718.3|12720|12718.7|12720.1|12718.8|12717.6|12715.9|370
1639127700000|2021-12-10 09:15:00|12719.9|12718.6|12719|12717.7|12720.4|12719.1|12718.6|12717.1|335
1639128000000|2021-12-10 09:20:00|12719.1|12717.8|12718.2|12716.9|12720.6|12719.3|12717.2|12715.9|333
1639128300000|2021-12-10 09:25:00|12718.1|12716.8|12719.8|12718.5|12720.4|12718.7|12717.5|12716.2|231
1639128600000|2021-12-10 09:30:00|12720.1|12718.8|12718.2|12716.9|12720.4|12718.9|12717.7|12716.4|203
1639128900000|2021-12-10 09:35:00|12718.3|12717|12717.4|12716.1|12719.4|12717.8|12716.6|12715|245
1639129200000|2021-12-10 09:40:00|12717.5|12716.2|12719.7|12718.4|12720|12718.7|12717.4|12715.9|304
1639129500000|2021-12-10 09:45:00|12719.6|12718.3|12719.9|12718.6|12720.5|12719.2|12719|12717.7|274
1639129800000|2021-12-10 09:50:00|12719.8|12718.5|12718.1|12716|12720.4|12718.6|12717.1|12715.3|260
1639130100000|2021-12-10 09:55:00|12718.2|12716.1|12720.2|12718.9|12720.6|12719.3|12717.4|12715.8|325
1639130400000|2021-12-10 10:00:00|12720.3|12719|12719|12717.7|12720.8|12719.5|12718.8|12717.2|212
1639130700000|2021-12-10 10:05:00|12719.1|12717.8|12720.2|12718.1|12720.4|12718.7|12718.5|12716.6|198
1639131000000|2021-12-10 10:10:00|12719.7|12718.4|12720.5|12719.2|12720.7|12719.4|12719|12717.4|181
1639131300000|2021-12-10 10:15:00|12720.3|12719|12718.5|12717.2|12720.8|12719.5|12717.8|12716.2|239
1639131600000|2021-12-10 10:20:00|12718.6|12717.3|12719|12717.7|12719.5|12718|12717.6|12716.3|155
1639131900000|2021-12-10 10:25:00|12719.1|12717.8|12720.6|12719.3|12721|12719.7|12718.9|12717.1|267
1639132200000|2021-12-10 10:30:00|12720.5|12719.2|12720.5|12719.2|12724.2|12722.3|12719.5|12718.2|387
1639132500000|2021-12-10 10:35:00|12720.6|12719.3|12720.4|12719.1|12722.2|12720.6|12719.8|12718.5|201
1639132800000|2021-12-10 10:40:00|12720.5|12718.4|12721.4|12720.1|12721.9|12720.4|12719.5|12717.9|261
1639133100000|2021-12-10 10:45:00|12721.3|12720|12719.7|12718.4|12722|12720.4|12719.5|12718.2|170
1639133400000|2021-12-10 10:50:00|12719.8|12718.5|12721.4|12720.1|12722.3|12721|12719.7|12718.4|292
1639133700000|2021-12-10 10:55:00|12721.3|12720|12714.8|12713.5|12722.6|12721.3|12714|12712.7|303
1639134000000|2021-12-10 11:00:00|12714.7|12713.4|12711.6|12710.3|12718.4|12717.1|12709.9|12708.4|470
1639134300000|2021-12-10 11:05:00|12711.7|12710.4|12707.6|12705.5|12712|12710.7|12705.5|12704.2|407
1639134600000|2021-12-10 11:10:00|12707.5|12705.4|12710.9|12709.6|12711.3|12709.7|12706.6|12705.3|436
1639134900000|2021-12-10 11:15:00|12711|12709.7|12707.3|12705.2|12711.4|12710|12707|12705.2|390
1639135200000|2021-12-10 11:20:00|12707.4|12705.3|12707.8|12705.7|12708.6|12707|12706.1|12704.3|457
1639135500000|2021-12-10 11:25:00|12707.1|12705.8|12706.7|12705.4|12708.7|12707|12705.9|12704.2|436
1639135800000|2021-12-10 11:30:00|12706.6|12705.3|12707.1|12705.8|12708.3|12707|12704.7|12702.9|309
1639136100000|2021-12-10 11:35:00|12707|12705.7|12706.4|12705.1|12708.5|12706.9|12704.2|12702.9|328
1639136400000|2021-12-10 11:40:00|12706.3|12705|12702|12699.9|12706.3|12705|12701.1|12699.6|330
1639136700000|2021-12-10 11:45:00|12701.7|12700.4|12702.1|12700.8|12704|12702.3|12701.2|12699.6|293
1639137000000|2021-12-10 11:50:00|12702|12700.7|12701.4|12700.1|12702.1|12700.7|12700.2|12698.8|373
1639137300000|2021-12-10 11:55:00|12701.5|12700.2|12699.6|12698.3|12701.6|12700.3|12697.2|12695.8|393
1639137600000|2021-12-10 12:00:00|12699.5|12698.2|12699.9|12698.6|12700.9|12699.3|12697.4|12696.1|391
1639137900000|2021-12-10 12:05:00|12699.8|12698.5|12701.3|12700|12702.7|12701.4|12698.7|12697.4|462
1639138200000|2021-12-10 12:10:00|12701.4|12700.1|12703.3|12702|12703.6|12702.3|12700.4|12699.1|356
1639138500000|2021-12-10 12:15:00|12703.5|12702.2|12702.9|12701.6|12705.5|12704.2|12702.3|12701|359
1639138800000|2021-12-10 12:20:00|12703|12701.7|12701.6|12700.3|12703.3|12702|12699.4|12698.1|356
1639139100000|2021-12-10 12:25:00|12701.5|12700.2|12704.6|12703.3|12705.1|12703.7|12701.5|12700.2|264
1639139400000|2021-12-10 12:30:00|12703.4|12702.1|12706.4|12705.1|12706.9|12705.3|12700.8|12699.4|436
1639139700000|2021-12-10 12:35:00|12706.3|12705|12711.5|12710.2|12711.5|12710.2|12705.9|12704.5|395
1639140000000|2021-12-10 12:40:00|12711.4|12710.1|12715.1|12713.8|12717.6|12715.8|12711.4|12710.1|369
1639140300000|2021-12-10 12:45:00|12715.2|12713.9|12713.7|12712.4|12715.2|12713.9|12710.9|12709.5|354
1639140600000|2021-12-10 12:50:00|12713.8|12712.5|12709.6|12708.3|12713.9|12712.6|12709|12707.7|248
1639140900000|2021-12-10 12:55:00|12709.7|12708.4|12706.2|12704.9|12710.8|12709.5|12706.2|12704.9|381
1639141200000|2021-12-10 13:00:00|12706.3|12705|12716.6|12715.3|12718.4|12717.1|12706.3|12705|529
1639141500000|2021-12-10 13:05:00|12716.7|12715.4|12718.1|12716.8|12720.4|12719|12716.6|12715.3|437
1639141800000|2021-12-10 13:10:00|12718.2|12716.9|12721.9|12719.8|12722|12720.4|12716.1|12714.8|506
1639142100000|2021-12-10 13:15:00|12721.5|12720.2|12717.8|12716.5|12721.6|12720.3|12717.3|12716|531
1639142400000|2021-12-10 13:20:00|12717.9|12716.6|12724.1|12722|12725.4|12723.8|12717.8|12716.5|529
1639142700000|2021-12-10 13:25:00|12723.7|12722.4|12725|12718|12725.1|12723.7|12721|12714|575
1639143000000|2021-12-10 13:30:00|12724.9|12717.9|12681.6|12679.5|12727.3|12720.3|12680.2|12678.4|1576
1639143300000|2021-12-10 13:35:00|12681.5|12679.4|12692.3|12691|12693|12691.1|12680.6|12678.5|1272
1639143600000|2021-12-10 13:40:00|12692.2|12690.9|12698.3|12696.2|12699.1|12697|12685.9|12683.8|1142
1639143900000|2021-12-10 13:45:00|12698.4|12696.3|12708.1|12706|12708.7|12706.9|12695|12692.9|1113
1639144200000|2021-12-10 13:50:00|12707.8|12705.7|12701.5|12700.2|12708.1|12706.2|12699.2|12697.8|782
1639144500000|2021-12-10 13:55:00|12701.6|12700.3|12695|12693.7|12704.1|12702.8|12693|12691|925
1639144800000|2021-12-10 14:00:00|12695.1|12693.8|12699.9|12697.8|12700|12698.3|12690.9|12689.4|985
1639145100000|2021-12-10 14:05:00|12699.7|12697.6|12701.6|12699.5|12706.5|12704.4|12699.1|12697.3|962
1639145400000|2021-12-10 14:10:00|12701.5|12699.4|12697.4|12695.3|12701.6|12699.8|12696.3|12694.3|798
1639145700000|2021-12-10 14:15:00|12697.2|12695.9|12699.6|12697.5|12701.5|12699.9|12696.7|12695|598
1639146000000|2021-12-10 14:20:00|12699.7|12697.6|12699.8|12698.5|12703.7|12701.6|12699.1|12697.4|581
1639146300000|2021-12-10 14:25:00|12699.7|12698.4|12707.9|12705.8|12709.9|12707.9|12699.7|12698|810
1639146600000|2021-12-10 14:30:00|12707.8|12705.7|12703.2|12701.9|12707.8|12706.2|12701.3|12699.6|1008
1639146900000|2021-12-10 14:35:00|12703.3|12702|12703.5|12702.2|12708.1|12706.8|12700.9|12699.6|966
1639147200000|2021-12-10 14:40:00|12703.4|12702.1|12707.8|12706.5|12708.6|12706.9|12699.8|12698.5|1018
1639147500000|2021-12-10 14:45:00|12708|12706.7|12736.1|12734|12740.7|12738.6|12707.5|12706.2|1183
1639147800000|2021-12-10 14:50:00|12735.7|12733.6|12720.8|12718.7|12736.2|12734.4|12717.7|12715.9|1213
1639148100000|2021-12-10 14:55:00|12720.9|12718.8|12722.8|12720.7|12727.3|12725.2|12719.9|12717.9|918
1639148400000|2021-12-10 15:00:00|12722.7|12720.6|12727.6|12725.5|12731|12729.2|12719.7|12717.6|1189
1639148700000|2021-12-10 15:05:00|12727.5|12725.4|12717.4|12715.3|12730.6|12728.5|12715.1|12713|1153
1639149000000|2021-12-10 15:10:00|12717.2|12715.1|12715.9|12713.8|12721.4|12719.6|12715.4|12713.3|975
1639149300000|2021-12-10 15:15:00|12715.8|12713.7|12702.8|12701.5|12717.2|12715.5|12702.1|12700.5|939
1639149600000|2021-12-10 15:20:00|12703.2|12701.1|12704.4|12702.3|12707.3|12705.2|12700.6|12699.3|890
1639149900000|2021-12-10 15:25:00|12704.3|12702.2|12703.1|12701|12704.8|12703.5|12701.5|12699.9|758
1639150200000|2021-12-10 15:30:00|12703.2|12701.1|12714.1|12712|12714.6|12713.3|12701.5|12699.7|931
1639150500000|2021-12-10 15:35:00|12714.2|12712.1|12712.6|12711.3|12715.3|12713.8|12710.6|12708.9|937
1639150800000|2021-12-10 15:40:00|12712.7|12711.4|12712.5|12710.4|12713|12711.4|12707.7|12706.3|943
1639151100000|2021-12-10 15:45:00|12712.6|12710.5|12715.1|12713|12715.2|12713.3|12709.4|12707.6|976
1639151400000|2021-12-10 15:50:00|12714.9|12712.8|12714.4|12712.3|12716.9|12714.9|12709|12706.9|905
1639151700000|2021-12-10 15:55:00|12714.3|12713|12710.8|12709.5|12716.9|12715.4|12709.9|12708.3|949
1639152000000|2021-12-10 16:00:00|12710.7|12709.4|12720.3|12719|12720.8|12719.1|12710.6|12709.3|849
1639152300000|2021-12-10 16:05:00|12720.2|12718.9|12723.2|12721.9|12725.2|12723.8|12719.2|12717.5|762
1639152600000|2021-12-10 16:10:00|12722.9|12721.6|12722.5|12720.4|12725|12723.4|12718.7|12716.7|679
1639152900000|2021-12-10 16:15:00|12722.6|12720.5|12715.9|12714.6|12723.2|12721.7|12715.4|12713.6|602
1639153200000|2021-12-10 16:20:00|12716|12714.7|12718|12716.7|12718.7|12717.2|12715.6|12714.3|645
1639153500000|2021-12-10 16:25:00|12718.1|12716.8|12715.7|12714.4|12719.6|12718|12714.6|12713.2|606
1639153800000|2021-12-10 16:30:00|12715.6|12714.3|12720.3|12719|12721.2|12719.9|12714.3|12713|673
1639154100000|2021-12-10 16:35:00|12720.2|12718.9|12714.8|12713.5|12721.3|12720|12714.1|12712.8|573
1639154400000|2021-12-10 16:40:00|12714.9|12713.6|12710|12708.7|12715.3|12713.7|12710|12708.4|746
1639154700000|2021-12-10 16:45:00|12710.2|12708.9|12703.8|12702.5|12710.5|12709.2|12703.5|12702.2|683
1639155000000|2021-12-10 16:50:00|12703.6|12702.3|12710|12708.7|12710.4|12708.9|12701.5|12700.2|649
1639155300000|2021-12-10 16:55:00|12709.9|12708.6|12708.5|12707.2|12711.8|12710.2|12707|12705.4|679
1639155600000|2021-12-10 17:00:00|12708.4|12707.1|12709.3|12708|12710.6|12708.8|12704.8|12703|656
1639155900000|2021-12-10 17:05:00|12709.1|12707.8|12707|12704.9|12709.7|12708.4|12705|12703.3|578
1639156200000|2021-12-10 17:10:00|12706.6|12705.3|12706.3|12704.2|12707.6|12705.9|12704.2|12702.6|514
1639156500000|2021-12-10 17:15:00|12706.2|12704.1|12708.8|12707.5|12709.7|12708|12705.3|12704|488
1639156800000|2021-12-10 17:20:00|12708.9|12707.6|12706.7|12705.4|12710.4|12708.7|12706.1|12704.4|573
1639157100000|2021-12-10 17:25:00|12706.9|12705.6|12708.2|12706.9|12708.8|12707.2|12704.4|12702.9|549
1639157400000|2021-12-10 17:30:00|12708.1|12706.8|12711.4|12710.1|12714.7|12713.1|12708.1|12706.6|516
1639157700000|2021-12-10 17:35:00|12711.1|12709.8|12710.3|12709|12711.7|12710.1|12709.3|12708|532
1639158000000|2021-12-10 17:40:00|12710.4|12709.1|12713.3|12712|12713.9|12712.2|12709|12707.3|546
1639158300000|2021-12-10 17:45:00|12713.4|12712.1|12705.8|12704.5|12713.5|12712.2|12705.3|12704|497
1639158600000|2021-12-10 17:50:00|12705.9|12704.6|12710.2|12708.9|12710.4|12709.1|12705.1|12703.8|358
1639158900000|2021-12-10 17:55:00|12710.3|12709|12711|12709.7|12713.7|12712.3|12709.7|12708.4|375
1639159200000|2021-12-10 18:00:00|12710.9|12709.6|12708.4|12707.1|12711.1|12709.8|12707.4|12706.1|468
1639159500000|2021-12-10 18:05:00|12708.5|12707.2|12709.8|12708.5|12710.8|12709.5|12708.3|12707|395
1639159800000|2021-12-10 18:10:00|12709.7|12708.4|12710.8|12709.5|12712.1|12710.8|12709.2|12707.9|305
1639160100000|2021-12-10 18:15:00|12710.7|12709.4|12712.1|12710.8|12712.7|12711.2|12709.7|12708.2|327
1639160400000|2021-12-10 18:20:00|12712|12710.7|12712.3|12711|12714.2|12712.7|12711.3|12710|367
1639160700000|2021-12-10 18:25:00|12712.2|12710.9|12713|12711.7|12713.1|12711.8|12710.5|12709|368
1639161000000|2021-12-10 18:30:00|12712.9|12711.6|12719.2|12717.9|12719.6|12718.3|12712.9|12711.6|380
1639161300000|2021-12-10 18:35:00|12719.3|12718|12718.4|12717.1|12719.6|12718.1|12717.6|12716.3|330
1639161600000|2021-12-10 18:40:00|12718.3|12717|12719.8|12718.5|12720.1|12718.8|12718.2|12716.9|280
1639161900000|2021-12-10 18:45:00|12719.9|12718.6|12722.5|12720.4|12722.8|12721|12719.1|12717.4|361
1639162200000|2021-12-10 18:50:00|12722.6|12720.5|12721.5|12720.2|12722.6|12720.5|12717.5|12716.2|337
1639162500000|2021-12-10 18:55:00|12721.6|12720.3|12718.9|12717.6|12722.6|12721|12718.8|12717.5|299
1639162800000|2021-12-10 19:00:00|12718.7|12717.4|12719.9|12718.6|12720.4|12719.1|12718.3|12717|293
1639163100000|2021-12-10 19:05:00|12720|12718.7|12722.1|12720.8|12722.5|12721.1|12719.6|12718.3|309
1639163400000|2021-12-10 19:10:00|12722|12720.7|12722.1|12720|12722.3|12721|12720.7|12719.4|276
1639163700000|2021-12-10 19:15:00|12722.2|12720.1|12722.1|12720.8|12723.6|12721.8|12721.5|12719.8|267
1639164000000|2021-12-10 19:20:00|12721.7|12720.4|12721.7|12720.4|12722.5|12721.2|12721.4|12720.1|127
1639164300000|2021-12-10 19:25:00|12721.6|12720.3|12720.7|12719.4|12723.3|12721.9|12720.4|12719.1|306
1639164600000|2021-12-10 19:30:00|12720.8|12719.5|12723.5|12722.2|12724|12722.7|12720|12718.7|333
1639164900000|2021-12-10 19:35:00|12723.6|12722.3|12726.8|12725.5|12727.9|12726.6|12722.8|12721.5|380
1639165200000|2021-12-10 19:40:00|12727|12725.7|12727.9|12726.6|12728|12726.7|12726.3|12725|276
1639165500000|2021-12-10 19:45:00|12727.7|12726.4|12727.9|12726.6|12728.5|12727.2|12727.3|12726|399
1639165800000|2021-12-10 19:50:00|12727.8|12726.5|12728.8|12727.5|12729.3|12728|12727.5|12726.2|325
1639166100000|2021-12-10 19:55:00|12729|12727.7|12730.3|12729|12732.9|12731.6|12728.9|12727.6|530
1639166400000|2021-12-10 20:00:00|12730.4|12729.1|12729.3|12728|12730.4|12729.1|12727.4|12726.1|342
1639166700000|2021-12-10 20:05:00|12729.4|12728.1|12729.1|12727.8|12731|12729.7|12728.5|12727.2|197
1639167000000|2021-12-10 20:10:00|12729|12727.7|12727.1|12725.8|12729.3|12727.8|12726.4|12725.1|254
1639167300000|2021-12-10 20:15:00|12727.2|12725.9|12731.4|12730.1|12731.4|12730.1|12726.6|12725.3|282
1639167600000|2021-12-10 20:20:00|12731.3|12730|12732.3|12730.2|12733.8|12732.5|12731.1|12729.5|317
1639167900000|2021-12-10 20:25:00|12731.9|12730.6|12729.6|12728.3|12732.5|12730.9|12729.5|12728.2|213
1639168200000|2021-12-10 20:30:00|12729.5|12728.2|12727|12725.7|12730.5|12728.9|12726.8|12725.1|275
1639168500000|2021-12-10 20:35:00|12727.1|12725.8|12726.8|12725.5|12727.8|12726.5|12725.6|12724.3|273
1639168800000|2021-12-10 20:40:00|12726.9|12725.6|12725.6|12723.5|12726.9|12725.6|12724.2|12722.9|284
1639169100000|2021-12-10 20:45:00|12725.5|12723.4|12725.1|12723.8|12726.7|12725.2|12724.8|12723.3|277
1639169400000|2021-12-10 20:50:00|12724.6|12723.3|12724.1|12722.8|12725.9|12724.6|12723.8|12722.5|283
1639169700000|2021-12-10 20:55:00|12724.2|12722.9|12721.6|12720.3|12724.9|12723.6|12721.3|12719.6|395
1639170000000|2021-12-10 21:00:00|12722|12719.9|12725.6|12723.5|12726.5|12724.4|12722|12719.9|374
1639170300000|2021-12-10 21:05:00|12725.8|12723.7|12725.5|12723.4|12728|12725.9|12725|12722.9|241
1639170600000|2021-12-10 21:10:00|12725.4|12723.3|12725.4|12723.3|12726.4|12724.3|12724.7|12722.6|135
1639170900000|2021-12-10 21:15:00|12725|12722.9|12723.8|12721.7|12725.9|12723.8|12723|12720.9|244
1639171200000|2021-12-10 21:20:00|12724|12721.9|12723.2|12721.1|12724.3|12722.2|12723.1|12721|292
1639171500000|2021-12-10 21:25:00|12723.3|12721.2|12722.7|12720.6|12723.6|12721.5|12722.3|12720.3|218
1639171800000|2021-12-10 21:30:00|12722.9|12720.8|12722.8|12720.7|12723.5|12721.4|12722.4|12720.3|219
1639172100000|2021-12-10 21:35:00|12722.9|12720.8|12725|12722.9|12728|12725.9|12722.4|12720.3|296
1639172400000|2021-12-10 21:40:00|12725.1|12723|12723.3|12721.2|12725.2|12723.1|12721.9|12719.8|199
1639172700000|2021-12-10 21:45:00|12723|12720.9|12724.2|12722.1|12724.6|12722.5|12722|12719.9|171
1639173000000|2021-12-10 21:50:00|12724.9|12722.8|12726.2|12724.1|12727.1|12725|12723.1|12721|218
1639173300000|2021-12-10 21:55:00|12725.7|12723.6|12730.4|12723.4|12735.5|12728.5|12722.8|12718.8|264
1639342800000|2021-12-12 21:00:00|12732.4|12725.5|12734.7|12726.2|12734.7|12726.2|12732.4|12725.5|4
1639343100000|2021-12-12 21:05:00|12738.5|12725.5|12734.7|12726.2|12738.5|12726.2|12734.7|12725.5|2
1639343400000|2021-12-12 21:10:00|12732.4|12725.5|12732.5|12725.4|12734.4|12725.9|12728.8|12719.8|29
1639343700000|2021-12-12 21:15:00|12733.2|12720.2|12732.4|12725.5|12737.8|12725.5|12732.4|12720.2|8
1639344000000|2021-12-12 21:20:00|12736.8|12723.8|12736.8|12723.8|12736.8|12725.5|12732.4|12723.8|9
1639344300000|2021-12-12 21:25:00|12732.4|12725.5|12731.7|12718.7|12737|12725.5|12714.7|12701.7|27
1639344600000|2021-12-12 21:30:00|12731.8|12718.8|12732.4|12725.5|12734|12725.5|12731.8|12718.8|22
1639345500000|2021-12-12 21:45:00|12736.7|12723.7|12732.4|12725.5|12736.7|12725.5|12732.4|12723.7|4
1639345800000|2021-12-12 21:50:00|12736.7|12723.7|12732.4|12725.5|12736.7|12725.5|12723.2|12710.2|3
1639346100000|2021-12-12 21:55:00|12723.2|12710.2|12732.4|12725.5|12736.7|12725.5|12723.2|12710.2|5
1639346400000|2021-12-12 22:00:00|12739.4|12726.4|12731.9|12726|12739.4|12726.8|12731.5|12722.3|77
1639346700000|2021-12-12 22:05:00|12735|12728|12731.9|12726|12735|12728|12730.2|12723.2|32
1639347000000|2021-12-12 22:10:00|12730.2|12723.2|12733.9|12726.9|12733.9|12726.9|12730|12723|33
1639347300000|2021-12-12 22:15:00|12731.2|12724.2|12731.9|12726|12733.3|12726.3|12731.2|12724.2|7
1639347600000|2021-12-12 22:20:00|12731.5|12724.3|12731.9|12726|12733.9|12726.9|12730.8|12723.8|12
1639347900000|2021-12-12 22:25:00|12730.8|12723.8|12731.5|12724.5|12734.8|12727.8|12730.8|12723.8|74
1639348200000|2021-12-12 22:30:00|12732.1|12725.1|12733.3|12728.5|12734.7|12729.4|12731.1|12724.4|280
1639348500000|2021-12-12 22:35:00|12733.2|12728.4|12733.1|12729.9|12734.6|12730.3|12732.4|12728.2|274
1639348800000|2021-12-12 22:40:00|12733.2|12729.6|12733.5|12729.9|12734.4|12730.5|12732.5|12727.9|244
1639349100000|2021-12-12 22:45:00|12733.1|12729.7|12733|12729.8|12733.7|12730.5|12732.5|12729.2|234
1639349400000|2021-12-12 22:50:00|12733.4|12729.7|12732.9|12729.5|12734.3|12730.3|12732.4|12727.7|258
1639349700000|2021-12-12 22:55:00|12732.6|12730.1|12732.4|12729.2|12734.6|12730.3|12731.8|12727.4|313
1639350000000|2021-12-12 23:00:00|12732.9|12729.4|12728.2|12723.4|12733.4|12729.7|12727.2|12721.8|939
1639350300000|2021-12-12 23:05:00|12728|12723.6|12728.8|12724.2|12729.6|12725.3|12725.3|12718.3|1031
1639350600000|2021-12-12 23:10:00|12728.7|12723.4|12728.1|12724.8|12729.3|12725.2|12726.8|12720.5|1042
1639350900000|2021-12-12 23:15:00|12728|12724.6|12726.9|12724.8|12729|12725.6|12725.7|12723.6|283
1639351200000|2021-12-12 23:20:00|12727|12724.9|12720.7|12718.6|12727.3|12725.2|12720.1|12718|338
1639351500000|2021-12-12 23:25:00|12720.8|12718.7|12719.6|12717.5|12721.1|12719|12718.9|12716.8|183
1639351800000|2021-12-12 23:30:00|12719.5|12717.4|12721.3|12719.2|12723.3|12721.2|12719.5|12717.4|265
1639352100000|2021-12-12 23:35:00|12721.2|12719.1|12723.2|12721.1|12724.2|12722.1|12721.2|12719.1|229
1639352400000|2021-12-12 23:40:00|12723.3|12721.2|12720|12717.9|12723.7|12721.6|12719.7|12717.9|186
1639352700000|2021-12-12 23:45:00|12720.1|12718|12723.1|12721|12723.1|12721|12719.1|12717|165
1639353000000|2021-12-12 23:50:00|12723.3|12721.2|12723|12720.9|12723.8|12721.7|12721.5|12719.4|249
1639353300000|2021-12-12 23:55:00|12722.9|12720.8|12722.4|12720.3|12722.9|12720.8|12720.4|12718.3|199
1639353600000|2021-12-13 00:00:00|12721.9|12719.8|12719.3|12718|12722.6|12720.7|12718.1|12716.5|453
1639353900000|2021-12-13 00:05:00|12719.4|12718.1|12721.1|12719|12721.2|12719.4|12719|12717.1|212
1639354200000|2021-12-13 00:10:00|12721|12718.9|12719.8|12718.5|12721|12719.2|12718.8|12717.1|202
1639354500000|2021-12-13 00:15:00|12719.9|12718.6|12722.2|12720.1|12723.2|12721.5|12719.1|12717.6|288
1639354800000|2021-12-13 00:20:00|12721.6|12720.3|12720.4|12718.3|12722.1|12720.4|12719|12717.5|190
1639355100000|2021-12-13 00:25:00|12720.3|12718.2|12719|12717.7|12721.1|12719.5|12718|12716.3|211
1639355400000|2021-12-13 00:30:00|12719.1|12717.8|12719.3|12717.2|12720.5|12718.6|12718.5|12716.6|151
1639355700000|2021-12-13 00:35:00|12719.1|12717|12719.2|12717.9|12720.5|12718.5|12718.9|12717|174
1639356000000|2021-12-13 00:40:00|12719.1|12717.8|12717|12715.7|12719.7|12717.9|12716.7|12714.8|236
1639356300000|2021-12-13 00:45:00|12717.1|12715.8|12716.6|12715.3|12717.8|12716|12716.1|12714.4|169
1639356600000|2021-12-13 00:50:00|12716.7|12715.4|12719.5|12717.4|12719.5|12718|12716.4|12714.7|201
1639356900000|2021-12-13 00:55:00|12719.1|12717.8|12719.8|12718.5|12720.6|12718.9|12717.2|12715.1|236
1639357200000|2021-12-13 01:00:00|12719.9|12718.6|12717.2|12715.9|12721.7|12720.3|12717.2|12715.7|311
1639357500000|2021-12-13 01:05:00|12717.3|12716|12716.1|12714.8|12717.4|12716.1|12714.6|12713.3|266
1639357800000|2021-12-13 01:10:00|12716.5|12715.2|12718.3|12716.2|12718.6|12716.8|12716.5|12715.2|178
1639358100000|2021-12-13 01:15:00|12717.7|12716.4|12715.2|12713.9|12718|12716.4|12714.1|12712.5|311
1639358400000|2021-12-13 01:20:00|12715.3|12714|12714.4|12713.1|12715.7|12714|12713.9|12712.3|224
1639358700000|2021-12-13 01:25:00|12714.5|12713.2|12713.1|12711|12715|12713.2|12712.1|12710.4|231
1639359000000|2021-12-13 01:30:00|12713.2|12711.1|12711.7|12710.4|12713.9|12712.3|12711.6|12709.9|272
1639359300000|2021-12-13 01:35:00|12711.6|12710.3|12707.1|12705.8|12712.2|12710.6|12707|12705.3|322
1639359600000|2021-12-13 01:40:00|12707|12705.7|12707.1|12705.8|12709.1|12707.4|12706.7|12704.8|289
1639359900000|2021-12-13 01:45:00|12707.2|12705.9|12708.3|12706.2|12708.6|12707.1|12706.9|12705.3|250
1639360200000|2021-12-13 01:50:00|12707.8|12706.5|12711.4|12709.3|12712.4|12710.7|12707.7|12706.1|270
1639360500000|2021-12-13 01:55:00|12711.1|12709|12710.3|12709|12713.6|12711.9|12710.2|12708.5|432
1639360800000|2021-12-13 02:00:00|12710.2|12708.9|12711.6|12709.5|12712.4|12710.7|12709.4|12708.1|240
1639361100000|2021-12-13 02:05:00|12711.7|12709.6|12711.6|12710.3|12712.5|12710.7|12709.1|12707.3|303
1639361400000|2021-12-13 02:10:00|12711.5|12710.2|12711.8|12709.7|12712.6|12710.9|12710.7|12709|268
1639361700000|2021-12-13 02:15:00|12711.9|12709.8|12712.9|12710.8|12713.3|12711.3|12711.7|12709.7|202
1639362000000|2021-12-13 02:20:00|12713.1|12711|12715.1|12713|12715.1|12713.4|12712.6|12711|144
1639362300000|2021-12-13 02:25:00|12715.2|12713.1|12713.4|12712.1|12715.8|12714|12713.1|12711.5|229
1639362600000|2021-12-13 02:30:00|12713.3|12712|12715.4|12713.3|12715.8|12714.1|12713.3|12711.8|207
1639362900000|2021-12-13 02:35:00|12715.1|12713.8|12715.3|12713.2|12715.6|12714|12713.4|12711.7|244
1639363200000|2021-12-13 02:40:00|12715.2|12713.1|12714.8|12712.7|12715.5|12713.7|12713.3|12711.7|174
1639363500000|2021-12-13 02:45:00|12714.7|12712.6|12715.3|12714|12715.7|12714.1|12714.4|12712.6|139
1639363800000|2021-12-13 02:50:00|12715.2|12713.9|12714.4|12713.1|12715.7|12714.1|12714.3|12712.5|178
1639364100000|2021-12-13 02:55:00|12714.3|12713|12717.9|12716.6|12718.2|12716.6|12714.1|12712.5|260
1639364400000|2021-12-13 03:00:00|12717.8|12716.5|12719.1|12717.8|12720.6|12718.9|12717.7|12716.4|262
1639364700000|2021-12-13 03:05:00|12719|12717.7|12716.8|12715.5|12720.5|12718.8|12716.8|12715.1|192
1639365000000|2021-12-13 03:10:00|12716.7|12715.4|12715.6|12713.5|12717.2|12715.7|12715|12713.4|252
1639365300000|2021-12-13 03:15:00|12715.7|12713.6|12715.1|12713|12716.4|12714.8|12714.8|12713|189
1639365600000|2021-12-13 03:20:00|12715.2|12713.1|12714.1|12712.8|12716.4|12714.9|12713.7|12711.8|163
1639365900000|2021-12-13 03:25:00|12714|12712.7|12715.3|12713.2|12715.5|12713.7|12712.9|12711.2|208
1639366200000|2021-12-13 03:30:00|12715.4|12713.3|12715|12713.7|12716.9|12715.1|12714.8|12713.2|182
1639366500000|2021-12-13 03:35:00|12715.9|12713.8|12716.7|12715.4|12718|12716.4|12715.5|12713.7|220
1639366800000|2021-12-13 03:40:00|12717.1|12715|12715.8|12713.7|12718.1|12716.5|12715.3|12713.6|155
1639367100000|2021-12-13 03:45:00|12715.9|12713.8|12716.5|12715.2|12716.9|12715.6|12715.3|12713.7|105
1639367400000|2021-12-13 03:50:00|12716.9|12715.6|12715.6|12714.3|12717|12715.7|12715.6|12713.9|79
1639367700000|2021-12-13 03:55:00|12715.7|12714.4|12716.1|12714|12716.4|12714.8|12715.6|12713.9|68
1639368000000|2021-12-13 04:00:00|12716.2|12714.1|12714|12712.7|12716.5|12714.7|12713.2|12711.6|224
1639368300000|2021-12-13 04:05:00|12713.9|12712.6|12713.6|12712.3|12714.6|12712.7|12712.8|12711.1|183
1639368600000|2021-12-13 04:10:00|12713.5|12712.2|12712.6|12711.3|12714.3|12712.7|12712.4|12711|154
1639368900000|2021-12-13 04:15:00|12712.5|12711.2|12713.5|12712.2|12713.9|12712.2|12712.4|12710.7|188
1639369200000|2021-12-13 04:20:00|12713.4|12712.1|12713.4|12711.3|12713.8|12712.3|12712.3|12710.8|105
1639369500000|2021-12-13 04:25:00|12713.5|12711.4|12713.5|12712.2|12714|12712.3|12713.2|12711.3|86
1639369800000|2021-12-13 04:30:00|12713.4|12712.1|12715.2|12713.9|12715.7|12714.1|12713.3|12711.7|119
1639370100000|2021-12-13 04:35:00|12715.6|12713.5|12715.8|12714.5|12716.4|12714.7|12714.3|12712.6|122
1639370400000|2021-12-13 04:40:00|12715.9|12714.6|12717.5|12716.2|12717.5|12716.2|12715.2|12713.9|191
1639370700000|2021-12-13 04:45:00|12717.4|12716.1|12716.9|12715.6|12718|12716.3|12716.6|12714.9|194
1639371000000|2021-12-13 04:50:00|12716.8|12715.5|12717.3|12716|12718.7|12717.3|12716.6|12714.9|160
1639371300000|2021-12-13 04:55:00|12717.4|12716.1|12717.2|12715.9|12719.2|12717.4|12717.1|12715.6|162
1639371600000|2021-12-13 05:00:00|12717.1|12715.8|12717.8|12716.5|12717.9|12716.6|12716.7|12715.1|141
1639371900000|2021-12-13 05:05:00|12718.1|12716.8|12719.1|12717.8|12719.2|12717.8|12717.6|12716.1|112
1639372200000|2021-12-13 05:10:00|12719|12717.7|12719.5|12718.2|12720|12718.2|12718.4|12716.9|125
1639372500000|2021-12-13 05:15:00|12719.4|12718.1|12718.9|12717.6|12720.5|12719.2|12718.7|12717.2|173
1639372800000|2021-12-13 05:20:00|12719|12717.7|12719.2|12717.9|12719.6|12718|12718.7|12717.3|95
1639373100000|2021-12-13 05:25:00|12719.3|12718|12723.2|12721.9|12723.3|12722|12719.2|12717.9|188
1639373400000|2021-12-13 05:30:00|12722.7|12721.4|12721.6|12719.5|12724.3|12722.7|12721.1|12719.5|252
1639373700000|2021-12-13 05:35:00|12721.7|12719.6|12719.9|12718.6|12721.7|12720.4|12719.6|12718.3|185
1639374000000|2021-12-13 05:40:00|12719.8|12718.5|12719.2|12717.9|12720|12718.7|12718.9|12717.2|173
1639374300000|2021-12-13 05:45:00|12719.3|12718|12719.9|12717.8|12720.5|12718.8|12717.4|12715.7|261
1639374600000|2021-12-13 05:50:00|12719.7|12717.6|12719|12716.9|12719.8|12718.2|12718|12716.4|179
1639374900000|2021-12-13 05:55:00|12718.9|12716.8|12720.9|12718.8|12720.9|12719|12718|12716.4|187
1639375200000|2021-12-13 06:00:00|12720.8|12718.7|12719.8|12717.7|12721.1|12719.4|12719.5|12717.5|287
1639375500000|2021-12-13 06:05:00|12719.9|12717.8|12719.7|12717.6|12721.5|12719.9|12719.2|12717.5|181
1639375800000|2021-12-13 06:10:00|12719.6|12717.5|12722.6|12720.5|12722.6|12720.7|12719|12717.5|264
1639376100000|2021-12-13 06:15:00|12722.2|12720.9|12722.4|12721.1|12722.9|12721.5|12721.2|12719.3|335
1639376400000|2021-12-13 06:20:00|12722.2|12720.9|12723.7|12722.4|12724.7|12723.2|12721.3|12719.6|344
1639376700000|2021-12-13 06:25:00|12723.8|12722.5|12723.9|12722.6|12725.4|12723.7|12722.3|12720.7|358
1639377000000|2021-12-13 06:30:00|12723.8|12722.5|12723.7|12722.4|12725.7|12724.3|12723.6|12722.1|452
1639377300000|2021-12-13 06:35:00|12723.8|12722.5|12724.9|12723.6|12726.8|12725.5|12723.8|12722.4|449
1639377600000|2021-12-13 06:40:00|12724.8|12723.5|12724|12722.7|12725.1|12723.8|12723.2|12721.9|301
1639377900000|2021-12-13 06:45:00|12723.9|12722.6|12726.5|12725.2|12726.9|12725.6|12723.5|12722.2|279
1639378200000|2021-12-13 06:50:00|12726.4|12725.1|12730.8|12729.5|12731.3|12729.6|12725.6|12724.2|268
1639378500000|2021-12-13 06:55:00|12730.7|12729.4|12732.9|12730.8|12733.3|12731.3|12730.7|12729.1|352
1639378800000|2021-12-13 07:00:00|12732.1|12730|12734.8|12733.5|12736.5|12734.5|12729.6|12728.3|588
1639379100000|2021-12-13 07:05:00|12734.7|12733.4|12737.2|12735.9|12737.9|12736.2|12733.4|12731.8|512
1639379400000|2021-12-13 07:10:00|12737.1|12735.8|12737.3|12735.2|12738.3|12737|12735.2|12733.9|453
1639379700000|2021-12-13 07:15:00|12737.6|12735.5|12737.6|12736.3|12738|12736.7|12735.2|12733.5|427
1639380000000|2021-12-13 07:20:00|12737.5|12736.2|12742.7|12741.4|12743.9|12742.3|12737.3|12736|559
1639380300000|2021-12-13 07:25:00|12742.5|12741.2|12741.9|12740.6|12744.3|12742.4|12741.6|12740|412
1639380600000|2021-12-13 07:30:00|12741.8|12740.5|12741.3|12740|12742.7|12740.9|12740.7|12739.4|350
1639380900000|2021-12-13 07:35:00|12741.2|12739.9|12739.5|12738.2|12742.9|12741.6|12739.5|12737.9|359
1639381200000|2021-12-13 07:40:00|12739.6|12738.3|12741.1|12739.8|12743.3|12741.7|12739.3|12737.7|415
1639381500000|2021-12-13 07:45:00|12741|12739.7|12737.1|12735.8|12742.7|12741|12736.3|12735|434
1639381800000|2021-12-13 07:50:00|12737.2|12735.9|12736.2|12734.9|12738.6|12737|12735.3|12734|370
1639382100000|2021-12-13 07:55:00|12736.3|12735|12735.5|12734.2|12737.5|12736.2|12735.3|12733.8|380
1639382400000|2021-12-13 08:00:00|12734.9|12733.6|12736.6|12734.5|12737.9|12736.6|12733.1|12731.8|581
1639382700000|2021-12-13 08:05:00|12736.7|12734.6|12739.9|12738.6|12741.2|12739.9|12735.5|12733.7|489
1639383000000|2021-12-13 08:10:00|12740|12738.7|12735.2|12733.9|12740.3|12739|12734.8|12733.5|449
1639383300000|2021-12-13 08:15:00|12735.4|12734.1|12736.9|12735.6|12738.7|12736.8|12735.4|12734.1|496
1639383600000|2021-12-13 08:20:00|12737.1|12735.8|12741.9|12740.6|12742.8|12741|12736.8|12735.5|463
1639383900000|2021-12-13 08:25:00|12741.8|12740.5|12742|12740.7|12744.6|12743.3|12741.6|12740.1|513
1639384200000|2021-12-13 08:30:00|12742.1|12740.8|12742.3|12741|12744.9|12743.2|12740.5|12739.2|630
1639384500000|2021-12-13 08:35:00|12742.4|12741.1|12743.9|12742.6|12745.4|12744.1|12741.9|12740.4|415
1639384800000|2021-12-13 08:40:00|12744.4|12743.1|12744.5|12743.2|12745.7|12744.4|12742.6|12741.3|371
1639385100000|2021-12-13 08:45:00|12744.4|12743.1|12745.4|12744.1|12746.3|12744.5|12742.9|12741.5|302
1639385400000|2021-12-13 08:50:00|12746.1|12744.8|12744.1|12742.8|12746.6|12745|12743|12741.4|394
1639385700000|2021-12-13 08:55:00|12744.2|12742.9|12747.8|12746.5|12748|12746.5|12744.1|12742.4|395
1639386000000|2021-12-13 09:00:00|12747.9|12746.6|12743.7|12742.4|12748.6|12747.3|12742.6|12741.3|367
1639386300000|2021-12-13 09:05:00|12743.6|12742.3|12746.2|12744.9|12746.8|12745.3|12742.7|12741.3|384
1639386600000|2021-12-13 09:10:00|12746.7|12744.6|12743.6|12742.3|12746.8|12745.2|12742|12740.7|361
1639386900000|2021-12-13 09:15:00|12743.8|12742.5|12746.3|12745|12746.3|12745|12742.8|12741.5|502
1639387200000|2021-12-13 09:20:00|12746.4|12745.1|12746.1|12744.8|12747.7|12745.9|12744.4|12743.1|527
1639387500000|2021-12-13 09:25:00|12746.2|12744.9|12747.4|12745.3|12749.5|12748.1|12745.8|12743.9|496
1639387800000|2021-12-13 09:30:00|12747.1|12745.8|12748.2|12746.9|12749.5|12747.8|12745|12743.5|468
1639388100000|2021-12-13 09:35:00|12748.1|12746.8|12751.3|12750|12751.3|12750|12748.1|12746.7|344
1639388400000|2021-12-13 09:40:00|12751.1|12749.8|12750.8|12749.5|12752.4|12750.9|12749.3|12748|427
1639388700000|2021-12-13 09:45:00|12750.9|12749.6|12749.4|12748.1|12751.4|12749.7|12748.6|12747.3|396
1639389000000|2021-12-13 09:50:00|12749.6|12748.3|12750.9|12749.6|12751.5|12750.2|12749.2|12747.6|444
1639389300000|2021-12-13 09:55:00|12750.8|12749.5|12750|12748.7|12752.3|12751|12749.6|12748.1|319
1639389600000|2021-12-13 10:00:00|12749.9|12748.6|12752.4|12751.1|12752.4|12751.1|12747.6|12746.3|365
1639389900000|2021-12-13 10:05:00|12752.3|12751|12752|12750.7|12753.2|12751.9|12750.8|12749.5|297
1639390200000|2021-12-13 10:10:00|12752.1|12750.8|12752.4|12751.1|12754.3|12753|12751|12749.7|299
1639390500000|2021-12-13 10:15:00|12752.5|12751.2|12753.7|12752.4|12755.3|12753.8|12752.5|12751.2|371
1639390800000|2021-12-13 10:20:00|12753.4|12752.1|12754.6|12753.3|12755.2|12753.7|12753|12751.6|418
1639391100000|2021-12-13 10:25:00|12754.5|12753.2|12753|12751.7|12755.4|12754.1|12752.7|12751.4|401
1639391400000|2021-12-13 10:30:00|12752.9|12751.6|12755.3|12754|12755.7|12754.4|12752.9|12751.2|384
1639391700000|2021-12-13 10:35:00|12755.4|12754.1|12755.2|12753.9|12756.2|12754.9|12754.4|12752.8|368
1639392000000|2021-12-13 10:40:00|12755.1|12753.8|12753.1|12751.8|12755.3|12754|12752.9|12751.4|438
1639392300000|2021-12-13 10:45:00|12753.2|12751.9|12754.3|12753|12755.5|12754.1|12752.4|12751.1|500
1639392600000|2021-12-13 10:50:00|12754.4|12753.1|12754.1|12752.8|12755.8|12754.5|12753.6|12752.3|468
1639392900000|2021-12-13 10:55:00|12754|12752.7|12755|12753.7|12755.8|12754.5|12752.9|12751.4|439
1639393200000|2021-12-13 11:00:00|12754.9|12753.6|12754.9|12753.6|12756|12754.7|12754|12752.7|437
1639393500000|2021-12-13 11:05:00|12755|12753.7|12753.2|12751.9|12755.7|12754.3|12752.9|12751.6|519
1639393800000|2021-12-13 11:10:00|12753.1|12751.8|12750.2|12748.9|12754|12752.4|12748.9|12747.6|529
1639394100000|2021-12-13 11:15:00|12750.4|12749.1|12750.8|12749.5|12751.9|12750.4|12748.9|12747.6|405
1639394400000|2021-12-13 11:20:00|12750.7|12749.4|12750.9|12749.6|12753.2|12751.9|12750|12748.7|494
1639394700000|2021-12-13 11:25:00|12751.1|12749.8|12750.5|12749.2|12752.7|12751.4|12748.4|12747.1|490
1639395000000|2021-12-13 11:30:00|12750.2|12748.9|12751.6|12750.3|12753.9|12752.6|12750|12748.7|456
1639395300000|2021-12-13 11:35:00|12751.8|12750.5|12749.5|12748.2|12753.4|12751.7|12749.1|12747.8|494
1639395600000|2021-12-13 11:40:00|12749.8|12748.5|12752.6|12751.3|12753.2|12751.9|12748.4|12747.1|529
1639395900000|2021-12-13 11:45:00|12752.7|12751.4|12750.2|12748.9|12754.6|12753.1|12750|12748.7|632
1639396200000|2021-12-13 11:50:00|12750.1|12748.8|12751.9|12750.6|12752.5|12751|12748.6|12747|464
1639396500000|2021-12-13 11:55:00|12751.8|12750.5|12751|12749.7|12752.8|12751.5|12750.7|12749.4|412
1639396800000|2021-12-13 12:00:00|12750.9|12749.6|12758.2|12756.9|12758.9|12757.4|12750.9|12749.5|709
1639397100000|2021-12-13 12:05:00|12758.1|12756.8|12759.1|12757.8|12759.6|12758|12756.7|12755.1|466
1639397400000|2021-12-13 12:10:00|12759|12757.7|12761.6|12760.3|12761.8|12760.5|12759|12757.7|297
1639397700000|2021-12-13 12:15:00|12761.5|12760.2|12764.4|12763.1|12764.9|12763.3|12760.1|12758.8|404
1639398000000|2021-12-13 12:20:00|12764.3|12763|12760.7|12759.4|12764.6|12763.3|12760.4|12759.1|383
1639398300000|2021-12-13 12:25:00|12760.6|12759.3|12761.8|12760.5|12763|12761.7|12759.7|12758.4|469
1639398600000|2021-12-13 12:30:00|12761.7|12760.4|12759.8|12758.5|12762.4|12761.1|12758.4|12757.1|419
1639398900000|2021-12-13 12:35:00|12760.1|12758.8|12758.5|12757.2|12761.3|12759.8|12758|12756.7|372
1639399200000|2021-12-13 12:40:00|12758.9|12756.8|12760.8|12759.5|12761.3|12760|12758.3|12756.8|393
1639399500000|2021-12-13 12:45:00|12760.7|12759.4|12760.7|12759.4|12763.5|12762.1|12759.9|12758.6|404
1639399800000|2021-12-13 12:50:00|12760.8|12759.5|12766.3|12765|12766.5|12765.2|12759.8|12758.5|469
1639400100000|2021-12-13 12:55:00|12766.5|12765.2|12758.1|12756.8|12766.7|12765.4|12757.2|12755.6|487
1639400400000|2021-12-13 13:00:00|12758.2|12756.9|12755.3|12754|12758.3|12757|12754|12752.7|646
1639400700000|2021-12-13 13:05:00|12755.2|12753.9|12756|12754.7|12757.1|12755.8|12751.7|12750.4|778
1639401000000|2021-12-13 13:10:00|12756.1|12754.8|12758.6|12756.5|12760.2|12758.9|12754.3|12753|503
1639401300000|2021-12-13 13:15:00|12758.2|12756.9|12765.8|12764.5|12767.4|12766.1|12757.5|12756.2|610
1639401600000|2021-12-13 13:20:00|12765.9|12764.6|12764.7|12763.4|12769.4|12768.1|12763.5|12762.2|543
1639401900000|2021-12-13 13:25:00|12764.5|12763.2|12763.7|12762.4|12765.6|12764.3|12761.1|12759.8|611
1639402200000|2021-12-13 13:30:00|12763.6|12762.3|12765.7|12764.4|12765.7|12764.4|12761.9|12760.6|495
1639402500000|2021-12-13 13:35:00|12765.6|12764.3|12763.3|12762|12768.9|12767.1|12762.8|12761.5|603
1639402800000|2021-12-13 13:40:00|12763.6|12761.5|12766.1|12764.8|12767.2|12765.5|12762.3|12760.6|648
1639403100000|2021-12-13 13:45:00|12766|12764.7|12765.7|12764.4|12768.8|12767.2|12765.1|12763.6|537
1639403400000|2021-12-13 13:50:00|12765.8|12764.5|12773.4|12772.1|12775.4|12774.1|12764.7|12763.4|650
1639403700000|2021-12-13 13:55:00|12773.5|12772.2|12773.6|12772.3|12775.4|12774.1|12771.1|12769.6|553
1639404000000|2021-12-13 14:00:00|12773.5|12772.2|12777.4|12776.1|12778.1|12776.8|12771.6|12770.3|636
1639404300000|2021-12-13 14:05:00|12777.7|12776.4|12782.2|12780.9|12784|12782.7|12776.1|12774.6|582
1639404600000|2021-12-13 14:10:00|12782.3|12781|12776.9|12775.6|12784.4|12783.1|12775.4|12774.1|638
1639404900000|2021-12-13 14:15:00|12777|12775.7|12776.9|12775.6|12781.2|12779.8|12776.3|12775|739
1639405200000|2021-12-13 14:20:00|12776.8|12775.5|12777.7|12776.4|12778.6|12777.3|12776.2|12774.9|601
1639405500000|2021-12-13 14:25:00|12777.6|12776.3|12774.6|12773.3|12778.2|12776.9|12771.7|12770.4|632
1639405800000|2021-12-13 14:30:00|12774.7|12773.4|12776.2|12774.9|12777.6|12776.3|12771.9|12770.6|1036
1639406100000|2021-12-13 14:35:00|12776.4|12775.1|12780.9|12779.6|12783.3|12782|12774.2|12772.7|1083
1639406400000|2021-12-13 14:40:00|12781|12779.7|12787.2|12785.9|12787.4|12786.1|12778.3|12777|981
1639406700000|2021-12-13 14:45:00|12787.4|12786.1|12785.9|12784.6|12789|12787.7|12784.1|12782.8|898
1639407000000|2021-12-13 14:50:00|12786.1|12784.8|12782.5|12781.2|12786.7|12785.4|12781.5|12780.2|900
1639407300000|2021-12-13 14:55:00|12782.8|12781.5|12777.5|12776.2|12783.3|12782|12773.8|12772.5|937
1639407600000|2021-12-13 15:00:00|12777.6|12776.3|12789|12787.7|12789|12787.7|12777.5|12776.2|1244
1639407900000|2021-12-13 15:05:00|12789.2|12787.9|12784.6|12783.3|12790.1|12788.8|12782.9|12781.6|814
1639408200000|2021-12-13 15:10:00|12784.5|12783.2|12786.3|12785|12788.3|12787|12780.7|12779.4|1042
1639408500000|2021-12-13 15:15:00|12786.2|12784.9|12790.4|12789.1|12790.5|12789.2|12783.8|12782.5|934
1639408800000|2021-12-13 15:20:00|12790.2|12788.9|12788.8|12787.5|12795.9|12794.5|12788.4|12787.1|890
1639409100000|2021-12-13 15:25:00|12788.7|12787.4|12791.6|12790.3|12795.3|12794|12786.1|12784.7|905
1639409400000|2021-12-13 15:30:00|12791.4|12790.1|12796.8|12795.5|12798.6|12797.3|12791.4|12789.8|954
1639409700000|2021-12-13 15:35:00|12796.3|12795|12801.9|12800.6|12801.9|12800.6|12793.7|12792.4|842
1639410000000|2021-12-13 15:40:00|12801.8|12800.5|12803.6|12802.3|12806.5|12804.9|12798.1|12796.6|933
1639410300000|2021-12-13 15:45:00|12803.5|12802.2|12807.7|12806.4|12810.7|12809.4|12801|12799.7|936
1639410600000|2021-12-13 15:50:00|12807.5|12806.2|12804|12802.7|12809.3|12808|12801.8|12800.1|921
1639410900000|2021-12-13 15:55:00|12804.1|12802.8|12809.6|12808.3|12812.1|12810.6|12803.5|12802.2|1029
1639411200000|2021-12-13 16:00:00|12809.7|12808.4|12815.1|12813.8|12815.5|12814.2|12803.3|12801.8|1058
1639411500000|2021-12-13 16:05:00|12815.2|12813.9|12815.6|12814.3|12816.9|12815.6|12812.5|12810.8|876
1639411800000|2021-12-13 16:10:00|12815.5|12814.2|12820|12818.7|12820.7|12819.4|12812.9|12811.6|888
1639412100000|2021-12-13 16:15:00|12819.9|12818.6|12817.3|12816|12820.8|12819.5|12815.8|12814.2|995
1639412400000|2021-12-13 16:20:00|12817|12815.7|12810.2|12808.9|12817.3|12816|12809.7|12808.1|969
1639412700000|2021-12-13 16:25:00|12810.1|12808.8|12810.9|12809.6|12815.7|12814.4|12810.1|12808.6|833
1639413000000|2021-12-13 16:30:00|12810.8|12809.5|12809.9|12808.6|12812.7|12811.4|12808.1|12806.8|869
1639413300000|2021-12-13 16:35:00|12810|12808.7|12808.3|12807|12810.1|12808.8|12804.2|12802.9|760
1639413600000|2021-12-13 16:40:00|12808.4|12807.1|12805|12803.7|12808.4|12807.1|12804.2|12802.9|755
1639413900000|2021-12-13 16:45:00|12805.1|12803.8|12803.6|12802.3|12805.1|12803.8|12799.8|12797.8|741
1639414200000|2021-12-13 16:50:00|12803.4|12802.1|12801.1|12799.8|12807.7|12806.4|12801.1|12799.6|742
1639414500000|2021-12-13 16:55:00|12800.9|12799.6|12796|12794.7|12802.2|12800.9|12795.9|12794.3|720
1639414800000|2021-12-13 17:00:00|12796.3|12794.2|12798.7|12797.4|12799.9|12798.6|12795.7|12794.2|751
1639415100000|2021-12-13 17:05:00|12799|12797.7|12793.5|12792.2|12799.6|12798.3|12793.2|12791.8|553
1639415400000|2021-12-13 17:10:00|12793.7|12792.4|12795.3|12794|12796.5|12795|12793.3|12792|572
1639415700000|2021-12-13 17:15:00|12795.4|12794.1|12796.7|12795.4|12798.2|12796.7|12795|12793.6|731
1639416000000|2021-12-13 17:20:00|12796.8|12795.5|12792.6|12791.3|12796.8|12795.5|12792.1|12790.6|672
1639416300000|2021-12-13 17:25:00|12792.7|12791.4|12789.7|12788.4|12793.8|12792.5|12788.9|12787.2|583
1639416600000|2021-12-13 17:30:00|12789.6|12788.3|12788.8|12787.5|12790.4|12789.1|12786.8|12785.5|446
1639416900000|2021-12-13 17:35:00|12788.9|12787.6|12789.6|12788.3|12790.4|12789.1|12787.5|12786.2|433
1639417200000|2021-12-13 17:40:00|12789.5|12788.2|12791|12789.7|12793.1|12791.8|12789.1|12787.8|476
1639417500000|2021-12-13 17:45:00|12790.9|12789.6|12794.9|12793.6|12795.1|12793.8|12789.9|12788.5|379
1639417800000|2021-12-13 17:50:00|12794.6|12793.3|12791.3|12790|12794.6|12793.3|12790.6|12789.3|299
1639418100000|2021-12-13 17:55:00|12791.4|12790.1|12789.7|12788.4|12792.4|12791|12788.6|12787.3|475
1639418400000|2021-12-13 18:00:00|12789.8|12788.5|12787.5|12786.2|12791|12789.7|12786.4|12785.1|437
1639418700000|2021-12-13 18:05:00|12787.4|12786.1|12787.6|12786.3|12788.5|12787.1|12786.1|12784.8|369
1639419000000|2021-12-13 18:10:00|12787.7|12786.4|12787.9|12786.6|12788|12786.7|12785.8|12784.5|394
1639419300000|2021-12-13 18:15:00|12788.1|12786.8|12786.2|12784.9|12788.3|12786.8|12785.5|12784.2|331
1639419600000|2021-12-13 18:20:00|12786.4|12785.1|12784.1|12782.8|12787|12785.4|12783.9|12782.6|397
1639419900000|2021-12-13 18:25:00|12784|12782.7|12786.6|12785.3|12788.3|12787|12784|12782.7|398
1639420200000|2021-12-13 18:30:00|12786.5|12785.2|12787.3|12786|12788.3|12787|12786.3|12785|372
1639420500000|2021-12-13 18:35:00|12787.4|12786.1|12790.7|12789.4|12791|12789.7|12787.3|12786|419
1639420800000|2021-12-13 18:40:00|12790.9|12789.6|12792.7|12791.4|12794.3|12792.6|12790.3|12789|531
1639421100000|2021-12-13 18:45:00|12793.2|12791.1|12797|12794.9|12798.5|12797|12792.1|12790.8|562
1639421400000|2021-12-13 18:50:00|12796.9|12794.8|12798|12796.7|12799.2|12797.5|12795.7|12794.4|477
1639421700000|2021-12-13 18:55:00|12798.1|12796.8|12796.4|12795.1|12798.1|12796.8|12795.6|12794.3|429
1639422000000|2021-12-13 19:00:00|12796.6|12795.3|12796.5|12795.2|12799.4|12798.1|12795.9|12794.6|465
1639422300000|2021-12-13 19:05:00|12796.4|12795.1|12795.7|12794.4|12796.8|12795.5|12795.5|12793.9|257
1639422600000|2021-12-13 19:10:00|12795.8|12794.5|12794.1|12792.8|12796|12794.6|12794|12792.7|264
1639422900000|2021-12-13 19:15:00|12794|12792.7|12794.2|12792.9|12796.6|12795.3|12793.2|12791.9|316
1639423200000|2021-12-13 19:20:00|12794.1|12792.8|12792.2|12790.9|12794.3|12793|12791.9|12790.6|303
1639423500000|2021-12-13 19:25:00|12792.3|12791|12792.9|12791.6|12795.4|12794.1|12791.9|12790.6|347
1639423800000|2021-12-13 19:30:00|12793|12791.7|12794.3|12792.2|12794.7|12793.4|12792.9|12791.6|338
1639424100000|2021-12-13 19:35:00|12794|12792.7|12796.4|12795.1|12796.7|12795.4|12793.9|12792.6|310
1639424400000|2021-12-13 19:40:00|12796.5|12795.2|12797.1|12795.8|12798.5|12797.1|12796.2|12794.8|314
1639424700000|2021-12-13 19:45:00|12797.2|12795.9|12798.6|12796.5|12799.9|12798.1|12797.2|12795.9|331
1639425000000|2021-12-13 19:50:00|12798.2|12796.9|12796.5|12794.4|12798.7|12797|12795.8|12794|401
1639425300000|2021-12-13 19:55:00|12796.6|12794.5|12796.9|12795.6|12797.2|12795.9|12794.9|12793.4|440
1639425600000|2021-12-13 20:00:00|12797|12795.7|12796|12794.7|12797|12795.7|12794.6|12793.3|331
1639425900000|2021-12-13 20:05:00|12796.1|12794.8|12796.2|12794.9|12797.8|12796.2|12795.6|12793.9|326
1639426200000|2021-12-13 20:10:00|12796.1|12794.8|12800.2|12798.9|12800.4|12799.1|12796.1|12794.7|328
1639426500000|2021-12-13 20:15:00|12800.1|12798.8|12801.9|12800.6|12802.8|12801.1|12798.6|12797|368
1639426800000|2021-12-13 20:20:00|12801.8|12800.5|12802.9|12801.6|12806.7|12804.9|12801.8|12800.5|477
1639427100000|2021-12-13 20:25:00|12803.1|12801|12804.9|12803.6|12805.5|12803.9|12801.7|12799.8|399
1639427400000|2021-12-13 20:30:00|12805|12803.7|12804.8|12803.5|12805.5|12804.2|12803.1|12801.6|447
1639427700000|2021-12-13 20:35:00|12804.9|12803.6|12806.8|12805.5|12807.3|12805.8|12803.4|12801.8|415
1639428000000|2021-12-13 20:40:00|12807|12805.7|12811.1|12809.8|12811.6|12810.1|12806.3|12805|498
1639428300000|2021-12-13 20:45:00|12811.3|12810|12815|12813.7|12815.5|12814.1|12810.9|12809.5|399
1639428600000|2021-12-13 20:50:00|12815.3|12814|12820.1|12818.8|12820.2|12818.8|12815.1|12813.4|602
1639428900000|2021-12-13 20:55:00|12820|12818.7|12821.5|12819.4|12822.3|12820.8|12817|12815.3|782
1639429200000|2021-12-13 21:00:00|12821.2|12819.9|12815|12812.9|12821.8|12820.5|12814.3|12812.2|660
1639429500000|2021-12-13 21:05:00|12814.9|12812.8|12810.6|12809.3|12815.2|12813.3|12810.5|12808.8|343
1639429800000|2021-12-13 21:10:00|12810.7|12809.4|12808.6|12806.5|12811.2|12809.5|12808|12806.2|325
1639430100000|2021-12-13 21:15:00|12808.5|12806.4|12806.9|12804.8|12808.8|12807.2|12806.3|12804.6|286
1639430400000|2021-12-13 21:20:00|12807.2|12805.1|12809.3|12807.2|12809.9|12808.1|12807.2|12805.1|268
1639430700000|2021-12-13 21:25:00|12809.2|12807.1|12812.6|12810.5|12814.1|12812.3|12808.8|12807|318
1639431000000|2021-12-13 21:30:00|12812.5|12810.4|12811.4|12809.3|12814.3|12812.2|12811.2|12809.2|224
1639431300000|2021-12-13 21:35:00|12811.5|12809.4|12807.9|12805.8|12811.6|12809.5|12806.8|12804.7|327
1639431600000|2021-12-13 21:40:00|12807.8|12805.7|12806.9|12805.6|12809.2|12807.3|12806.5|12804.6|262
1639431900000|2021-12-13 21:45:00|12807.1|12805|12805.9|12803.8|12810.2|12808.1|12805.2|12803.1|263
1639432200000|2021-12-13 21:50:00|12805.8|12803.7|12808.3|12806.2|12811.2|12809.1|12805.7|12803.7|263
1639432500000|2021-12-13 21:55:00|12808.4|12806.3|12809.9|12802.9|12812.5|12810.4|12808.3|12802.6|466
1639432800000|2021-12-13 22:00:00|12809.8|12805.9|12809.1|12802.1|12811.4|12805.9|12807.2|12800.2|44
1639433100000|2021-12-13 22:05:00|12808.4|12801.4|12809.9|12802.9|12810.5|12803.5|12808.4|12801.4|63
1639433400000|2021-12-13 22:10:00|12810.8|12803.8|12813.1|12806.1|12818.6|12811.6|12808.7|12801.7|344
1639433700000|2021-12-13 22:15:00|12813.7|12806.7|12813.4|12806.4|12818|12811|12811.9|12804.9|167
1639434000000|2021-12-13 22:20:00|12814.7|12807.7|12816.1|12809.1|12818.8|12811.8|12810.6|12803.6|188
1639434300000|2021-12-13 22:25:00|12816|12809.2|12815.5|12808.5|12816.6|12811.8|12807.6|12800.6|625
1639434600000|2021-12-13 22:30:00|12815.6|12808.6|12811.2|12804.2|12815.7|12810.1|12807.9|12800.9|273
1639434900000|2021-12-13 22:35:00|12811.1|12804.1|12811.9|12804.9|12813.3|12806.3|12809.9|12802.9|127
1639435200000|2021-12-13 22:40:00|12812|12805|12811.6|12804.6|12813.2|12806.2|12811|12804|150
1639435500000|2021-12-13 22:45:00|12811.8|12804.8|12812.3|12805.3|12812.8|12805.8|12807.6|12800.6|305
1639435800000|2021-12-13 22:50:00|12812.4|12805.4|12810.6|12803.6|12813.2|12806.2|12810.2|12803.2|205
1639436100000|2021-12-13 22:55:00|12811.2|12804.2|12810.3|12803.3|12811.3|12805.1|12809|12802.4|336
1639436400000|2021-12-13 23:00:00|12810.4|12803.4|12809.8|12803.9|12811.4|12805.8|12809.1|12803.1|503
1639436700000|2021-12-13 23:05:00|12809.6|12804.3|12811.4|12809.3|12811.6|12809.5|12808.2|12802.7|443
1639437000000|2021-12-13 23:10:00|12811.3|12809.2|12808.9|12806.8|12811.4|12809.3|12807.2|12805|372
1639437300000|2021-12-13 23:15:00|12808.8|12806.7|12808.6|12806.5|12809.7|12807.5|12808.6|12806.5|152
1639437600000|2021-12-13 23:20:00|12808.7|12806.6|12810.3|12808.2|12810.5|12808.4|12808.5|12806.4|179
1639437900000|2021-12-13 23:25:00|12810.2|12808.1|12812.3|12810.2|12813|12810.5|12808.8|12806.7|208
1639438200000|2021-12-13 23:30:00|12812.4|12810.3|12812|12809.9|12813.1|12811|12811|12808.9|194
1639438500000|2021-12-13 23:35:00|12812.1|12810|12812.7|12810.6|12813.1|12811|12811.8|12809.7|160
1639438800000|2021-12-13 23:40:00|12812.8|12810.7|12812.6|12810.5|12813.3|12811.2|12812.1|12810|153
1639439100000|2021-12-13 23:45:00|12812.5|12810.4|12813.6|12811.5|12813.9|12811.8|12811.1|12809|122
1639439400000|2021-12-13 23:50:00|12813.5|12811.4|12814|12811.9|12814.7|12812.6|12813.5|12811.4|115
1639439700000|2021-12-13 23:55:00|12814.1|12812|12809.6|12807.5|12814.1|12812|12808.7|12806.6|236
1639440000000|2021-12-14 00:00:00|12809.7|12807.6|12808.2|12806.1|12809.7|12807.7|12807|12804.9|332
1639440300000|2021-12-14 00:05:00|12808.4|12806.3|12808.9|12806.8|12809|12807|12807.7|12805.6|207
1639440600000|2021-12-14 00:10:00|12808.7|12806.6|12810.7|12808.6|12810.7|12808.6|12808.3|12806.2|215
1639440900000|2021-12-14 00:15:00|12810.9|12808.8|12810.4|12808.3|12811.1|12809|12808.9|12806.8|201
1639441200000|2021-12-14 00:20:00|12810.5|12808.4|12812|12809.9|12812.5|12810.4|12810|12808.2|213
1639441500000|2021-12-14 00:25:00|12812.1|12810|12814.4|12812.3|12815.2|12813.1|12811.9|12809.8|282
1639441800000|2021-12-14 00:30:00|12813.6|12812|12817|12814.9|12817.7|12815.6|12813.6|12811.7|244
1639442100000|2021-12-14 00:35:00|12816.9|12814.8|12817.8|12815.7|12817.9|12816|12816.5|12814.7|151
1639442400000|2021-12-14 00:40:00|12817.7|12815.6|12816.5|12814.4|12817.8|12815.8|12816.1|12814|129
1639442700000|2021-12-14 00:45:00|12816.6|12814.5|12813.1|12811.8|12817|12814.9|12813.1|12811.4|196
1639443000000|2021-12-14 00:50:00|12813.2|12811.9|12816.7|12814.6|12816.8|12814.7|12813.2|12811.3|323
1639443300000|2021-12-14 00:55:00|12816.5|12814.4|12814.3|12812.2|12817.7|12815.6|12813.7|12811.7|288
1639443600000|2021-12-14 01:00:00|12814.4|12812.3|12815.4|12813.3|12818|12815.9|12813.2|12811.5|414
1639443900000|2021-12-14 01:05:00|12815.3|12813.2|12815.9|12813.8|12816.1|12814.2|12814|12811.9|310
1639444200000|2021-12-14 01:10:00|12815.8|12813.7|12817.5|12815.4|12817.8|12815.7|12814.8|12813|232
1639444500000|2021-12-14 01:15:00|12817.6|12815.5|12821.4|12819.3|12822.4|12820.3|12817.5|12815.4|357
1639444800000|2021-12-14 01:20:00|12821.5|12819.4|12822.9|12820.8|12823.4|12821.3|12820.8|12819.2|287
1639445100000|2021-12-14 01:25:00|12823|12820.9|12822.5|12820.4|12823.6|12821.5|12820.7|12819|240
1639445400000|2021-12-14 01:30:00|12822.4|12820.3|12816.8|12814.7|12823.5|12821.7|12816.3|12814.3|273
1639445700000|2021-12-14 01:35:00|12817|12814.9|12819.4|12817.3|12820.4|12818.3|12816.7|12814.6|358
1639446000000|2021-12-14 01:40:00|12819.5|12817.4|12820.8|12818.7|12821.5|12819.7|12819.3|12817.2|346
1639446300000|2021-12-14 01:45:00|12820.7|12818.6|12819.6|12817.5|12821.4|12819.5|12819|12817.2|321
1639446600000|2021-12-14 01:50:00|12819.7|12817.6|12819|12816.9|12821.4|12819.5|12817.5|12815.4|380
1639446900000|2021-12-14 01:55:00|12818.9|12816.8|12818.7|12816.6|12819.1|12817|12816.5|12814.4|365
1639447200000|2021-12-14 02:00:00|12818.1|12816.8|12817.5|12816.2|12819.5|12817.7|12816.6|12814.5|267
1639447500000|2021-12-14 02:05:00|12818.1|12816|12820.3|12818.2|12820.4|12818.3|12817.4|12815.3|187
1639447800000|2021-12-14 02:10:00|12820.4|12818.3|12819.9|12817.8|12821.9|12819.9|12819.8|12817.7|257
1639448100000|2021-12-14 02:15:00|12819.8|12817.7|12821.4|12819.3|12821.6|12819.5|12819.7|12817.7|184
1639448400000|2021-12-14 02:20:00|12821.3|12819.2|12821.7|12819.6|12822.9|12820.8|12819.8|12817.8|262
1639448700000|2021-12-14 02:25:00|12821.8|12819.7|12820.4|12818.3|12821.8|12819.7|12818.6|12816.6|196
1639449000000|2021-12-14 02:30:00|12820.5|12818.4|12819.2|12817.1|12821.3|12819.4|12818.5|12816.7|259
1639449300000|2021-12-14 02:35:00|12819.3|12817.2|12819.2|12817.1|12820.4|12818.7|12817.9|12816.1|203
1639449600000|2021-12-14 02:40:00|12819.3|12817.2|12817.6|12815.5|12819.5|12817.6|12817|12815.4|252
1639449900000|2021-12-14 02:45:00|12817.7|12815.6|12821.4|12819.3|12822.1|12820.4|12817.3|12815.3|212
1639450200000|2021-12-14 02:50:00|12821.5|12819.4|12822.8|12820.7|12822.8|12820.7|12820.7|12819.1|200
1639450500000|2021-12-14 02:55:00|12822.7|12820.6|12823.4|12821.3|12826|12824.1|12822.1|12820.2|323
1639450800000|2021-12-14 03:00:00|12823.5|12821.4|12821.6|12819.5|12824|12822.2|12821|12819.3|278
1639451100000|2021-12-14 03:05:00|12821.7|12819.6|12824.1|12822|12824.3|12822.2|12820.9|12818.8|181
1639451400000|2021-12-14 03:10:00|12824.4|12822.3|12822.5|12820.4|12824.5|12822.4|12821|12819.3|306
1639451700000|2021-12-14 03:15:00|12822.4|12820.3|12820.2|12818.1|12822.5|12820.4|12819.8|12818|199
1639452000000|2021-12-14 03:20:00|12820.1|12818|12820.8|12818.7|12821|12819.1|12818.9|12817.2|180
1639452300000|2021-12-14 03:25:00|12820.4|12819.1|12818.1|12816.8|12820.5|12819.2|12818|12816.4|157
1639452600000|2021-12-14 03:30:00|12818|12816.7|12821.1|12819|12821.1|12819.3|12818|12816.4|197
1639452900000|2021-12-14 03:35:00|12821.2|12819.1|12826.1|12824|12828|12826.4|12820.9|12819|502
1639453200000|2021-12-14 03:40:00|12826|12823.9|12825.4|12823.3|12828.5|12826.6|12824.5|12822.9|400
1639453500000|2021-12-14 03:45:00|12825.3|12823.2|12825.8|12823.7|12826.7|12824.9|12824.5|12822.8|331
1639453800000|2021-12-14 03:50:00|12825.7|12823.6|12825.8|12823.7|12826.2|12824.1|12823.8|12822|363
1639454100000|2021-12-14 03:55:00|12825.9|12823.8|12826.3|12825|12827|12825.2|12825.7|12823.7|222
1639454400000|2021-12-14 04:00:00|12826.2|12824.9|12826.4|12825.1|12827.2|12825.5|12825.7|12824|178
1639454700000|2021-12-14 04:05:00|12826.5|12825.2|12825.7|12823.6|12826.9|12825.2|12825.1|12823.1|152
1639455000000|2021-12-14 04:10:00|12825.6|12823.5|12825.7|12824.4|12826.8|12825.1|12825.6|12823.5|117
1639455300000|2021-12-14 04:15:00|12826.1|12824|12825.8|12823.7|12826.7|12824.9|12824.7|12823.1|199
1639455600000|2021-12-14 04:20:00|12825.7|12823.6|12825.5|12824.2|12826.1|12824.2|12824.8|12823.1|167
1639455900000|2021-12-14 04:25:00|12825.9|12823.8|12826.6|12824.5|12826.9|12825|12825.4|12823.3|211
1639456200000|2021-12-14 04:30:00|12826.5|12824.4|12826.1|12824|12827.1|12825|12824.9|12823.6|161
1639456500000|2021-12-14 04:35:00|12826|12823.9|12826|12823.9|12826.2|12824.3|12825.2|12823.3|128
1639456800000|2021-12-14 04:40:00|12825.8|12823.7|12824.1|12822.8|12826|12824.4|12823.9|12822.1|138
1639457100000|2021-12-14 04:45:00|12824|12822.7|12825.9|12823.8|12826|12824.1|12824|12822.7|128
1639457400000|2021-12-14 04:50:00|12826|12823.9|12827.6|12825.5|12827.7|12825.6|12825.5|12823.6|135
1639457700000|2021-12-14 04:55:00|12827.7|12825.6|12825.5|12823.4|12827.7|12825.8|12825.3|12823.3|122
1639458000000|2021-12-14 05:00:00|12825.4|12823.3|12825|12822.9|12826.6|12824.5|12824.4|12822.7|190
1639458300000|2021-12-14 05:05:00|12824.9|12822.8|12825.5|12823.4|12825.8|12823.7|12824.2|12822.6|157
1639458600000|2021-12-14 05:10:00|12825.4|12823.3|12825.1|12823|12825.8|12823.7|12824.7|12822.6|127
1639458900000|2021-12-14 05:15:00|12825.2|12823.1|12826.4|12824.3|12826.9|12825.1|12825.2|12823.1|154
1639459200000|2021-12-14 05:20:00|12826.5|12824.4|12827.7|12825.6|12828.4|12826.3|12825.6|12823.8|143
1639459500000|2021-12-14 05:25:00|12827.5|12825.4|12825.8|12823.7|12827.6|12825.5|12825.7|12823.6|159
1639459800000|2021-12-14 05:30:00|12825.9|12823.8|12825.1|12823|12826.7|12824.9|12824.2|12822.6|217
1639460100000|2021-12-14 05:35:00|12825|12822.9|12819|12816.9|12825.3|12823.4|12819|12816.9|239
1639460400000|2021-12-14 05:40:00|12819.1|12817|12820.8|12818.7|12820.9|12819.1|12818.1|12816.8|252
1639460700000|2021-12-14 05:45:00|12820.5|12818.4|12818.1|12816|12820.7|12818.9|12817.2|12815.4|259
1639461000000|2021-12-14 05:50:00|12818|12815.9|12820.1|12818|12820.4|12818.6|12817.2|12815.4|176
1639461300000|2021-12-14 05:55:00|12820|12817.9|12817.8|12815.7|12820.1|12818|12817.3|12815.4|210
1639461600000|2021-12-14 06:00:00|12817.7|12815.6|12816.7|12814.6|12821.3|12819.3|12816.4|12814.5|406
1639461900000|2021-12-14 06:05:00|12816.6|12814.5|12815.7|12814.4|12817.8|12815.8|12815.5|12813.9|280
1639462200000|2021-12-14 06:10:00|12815.8|12814.5|12817.5|12815.4|12818.5|12816.7|12815.7|12813.9|310
1639462500000|2021-12-14 06:15:00|12817.7|12815.6|12815.4|12813.3|12818.7|12816.8|12814.7|12813.2|294
1639462800000|2021-12-14 06:20:00|12815.3|12813.2|12812|12809.9|12815.3|12813.3|12811.7|12809.9|275
1639463100000|2021-12-14 06:25:00|12811.9|12809.8|12811.9|12809.8|12813|12811.4|12810.1|12808.1|269
1639463400000|2021-12-14 06:30:00|12811.7|12809.6|12811.4|12809.3|12813.8|12811.7|12810.6|12808.9|214
1639463700000|2021-12-14 06:35:00|12811.9|12809.8|12811.1|12809|12812.7|12810.6|12810.6|12808.8|193
1639464000000|2021-12-14 06:40:00|12811.2|12809.1|12809|12806.9|12811.2|12809.5|12808.5|12806.8|300
1639464300000|2021-12-14 06:45:00|12809.1|12807|12803.9|12801.8|12809.1|12807|12801|12799|430
1639464600000|2021-12-14 06:50:00|12803.8|12802.5|12802.1|12800|12805.5|12803.6|12802|12799.9|465
1639464900000|2021-12-14 06:55:00|12802|12799.9|12802.8|12800.7|12804.7|12802.9|12801.7|12799.9|413
1639465200000|2021-12-14 07:00:00|12802.7|12800.6|12805.9|12804.6|12808.7|12806.7|12802.5|12800.4|548
1639465500000|2021-12-14 07:05:00|12806.4|12804.3|12810.7|12809.4|12811.5|12810.2|12804.9|12803.1|536
1639465800000|2021-12-14 07:10:00|12810.6|12809.3|12803|12801.7|12811.3|12809.5|12803|12801.5|444
1639466100000|2021-12-14 07:15:00|12803.2|12801.1|12801.1|12799|12804.6|12802.6|12800.5|12798.9|469
1639466400000|2021-12-14 07:20:00|12801.2|12799.1|12803.1|12801.8|12804.2|12802.9|12799.2|12797.9|353
1639466700000|2021-12-14 07:25:00|12803|12801.7|12800.8|12798.7|12803.7|12802|12798.3|12796.4|419
1639467000000|2021-12-14 07:30:00|12800.7|12798.6|12800.4|12798.3|12802|12800.3|12798.3|12796.4|347
1639467300000|2021-12-14 07:35:00|12799.7|12798.4|12803.4|12801.3|12803.5|12801.4|12799.2|12797.3|275
1639467600000|2021-12-14 07:40:00|12803.3|12801.2|12805.5|12804.2|12807.2|12805.6|12803.2|12801.2|356
1639467900000|2021-12-14 07:45:00|12805.3|12804|12803.5|12801.4|12806.2|12804.6|12800.4|12798.7|462
1639468200000|2021-12-14 07:50:00|12803.6|12801.5|12804.4|12802.3|12804.6|12802.8|12801|12799.2|230
1639468500000|2021-12-14 07:55:00|12804.5|12802.4|12806.8|12804.7|12807.7|12806|12802.9|12801.1|482
1639468800000|2021-12-14 08:00:00|12806.5|12804.4|12809.2|12807.1|12809.3|12807.5|12800.7|12798.9|637
1639469100000|2021-12-14 08:05:00|12808.2|12806.9|12806.6|12804.5|12809.5|12807.6|12803.5|12801.4|553
1639469400000|2021-12-14 08:10:00|12806.4|12804.3|12806.4|12805.1|12807.7|12805.9|12802.1|12800.4|547
1639469700000|2021-12-14 08:15:00|12807|12805.7|12808.9|12806.8|12809.1|12807.1|12805.7|12803.9|481
1639470000000|2021-12-14 08:20:00|12808.8|12806.7|12807.7|12805.6|12809.9|12808.5|12807.2|12805.5|460
1639470300000|2021-12-14 08:25:00|12807.3|12806|12811.6|12809.5|12813.5|12811.8|12807.3|12805.8|446
1639470600000|2021-12-14 08:30:00|12811.1|12809.8|12811.4|12810.1|12815|12813.3|12809.5|12808|463
1639470900000|2021-12-14 08:35:00|12811.3|12810|12809.7|12807.6|12811.8|12810.2|12808|12806.1|546
1639471200000|2021-12-14 08:40:00|12809.6|12807.5|12808.4|12806.3|12810.6|12808.9|12806.8|12805.1|483
1639471500000|2021-12-14 08:45:00|12808.3|12806.2|12808.2|12806.1|12808.7|12807.4|12805.2|12803.6|485
1639471800000|2021-12-14 08:50:00|12808.3|12806.2|12809.8|12808.5|12810.7|12809.1|12806.9|12805.2|461
1639472100000|2021-12-14 08:55:00|12810|12808.7|12811.8|12810.5|12813.3|12811.6|12809.3|12808|459
1639472400000|2021-12-14 09:00:00|12812.3|12810.2|12814.1|12812.8|12814.4|12812.8|12809.6|12808.1|454
1639472700000|2021-12-14 09:05:00|12813.9|12812.6|12808.1|12806|12814.5|12813|12807.9|12805.8|542
1639473000000|2021-12-14 09:10:00|12808.2|12806.1|12811.5|12809.4|12812.4|12810.8|12806|12804.4|491
1639473300000|2021-12-14 09:15:00|12811.4|12809.3|12810.6|12809.3|12811.8|12810.2|12809.4|12807.7|441
1639473600000|2021-12-14 09:20:00|12810.4|12809.1|12810.2|12808.9|12812.7|12811|12808.8|12807.1|459
1639473900000|2021-12-14 09:25:00|12810.1|12808.8|12811.6|12809.5|12811.7|12809.9|12806.1|12804.3|556
1639474200000|2021-12-14 09:30:00|12811.1|12809.8|12809.6|12807.5|12812.4|12810.7|12808.6|12807.3|555
1639474500000|2021-12-14 09:35:00|12809.8|12807.7|12817.6|12815.5|12817.9|12816.2|12808.5|12806.7|637
1639474800000|2021-12-14 09:40:00|12817.7|12815.6|12820.4|12818.3|12821.7|12820.1|12816.5|12814.8|597
1639475100000|2021-12-14 09:45:00|12820.3|12818.2|12821.4|12820.1|12821.4|12820.1|12817.6|12815.5|502
1639475400000|2021-12-14 09:50:00|12821.9|12819.8|12822.6|12820.5|12824.8|12823|12820.3|12818.6|574
1639475700000|2021-12-14 09:55:00|12822.7|12820.6|12821.8|12819.7|12823.6|12821.7|12817.3|12815.6|620
1639476000000|2021-12-14 10:00:00|12821.9|12819.8|12815.9|12813.8|12822.9|12821.2|12813.2|12811.6|760
1639476300000|2021-12-14 10:05:00|12816|12813.9|12817.4|12815.3|12823.7|12821.8|12814|12811.9|925
1639476600000|2021-12-14 10:10:00|12817.3|12815.2|12818.5|12816.4|12820.5|12818.7|12816.7|12815|751
1639476900000|2021-12-14 10:15:00|12818.4|12816.3|12823.7|12821.6|12824.2|12822.6|12817.4|12815.7|548
1639477200000|2021-12-14 10:20:00|12823.8|12821.7|12821.4|12819.3|12825.2|12823.6|12820.8|12819.2|602
1639477500000|2021-12-14 10:25:00|12821.3|12819.2|12815.8|12814.5|12821.3|12819.8|12815.4|12813.6|418
1639477800000|2021-12-14 10:30:00|12815.7|12814.4|12814.4|12812.3|12816|12814.6|12812.8|12810.9|324
1639478100000|2021-12-14 10:35:00|12814.5|12813.2|12815.8|12814.5|12816|12814.6|12812.9|12811.3|300
1639478400000|2021-12-14 10:40:00|12815.7|12814.4|12813.3|12812|12816|12814.6|12812.3|12810.5|378
1639478700000|2021-12-14 10:45:00|12813.4|12812.1|12818.9|12817.6|12819.3|12817.6|12812.4|12810.7|394
1639479000000|2021-12-14 10:50:00|12819.3|12817.2|12822.3|12820.2|12823|12821.3|12818.1|12816.3|433
1639479300000|2021-12-14 10:55:00|12822.4|12820.3|12814.2|12812.1|12822.5|12820.9|12813.8|12812|476
1639479600000|2021-12-14 11:00:00|12814.3|12812.2|12811.9|12810.6|12814.4|12812.7|12809.9|12808.3|481
1639479900000|2021-12-14 11:05:00|12811.6|12810.3|12814.2|12812.9|12816.8|12814.9|12811.1|12809.4|330
1639480200000|2021-12-14 11:10:00|12814.1|12812.8|12817.2|12815.9|12819.9|12817.9|12813.2|12811.5|468
1639480500000|2021-12-14 11:15:00|12817.3|12816|12819.2|12817.1|12820|12818|12815|12813.2|610
1639480800000|2021-12-14 11:20:00|12819.3|12817.2|12811.7|12810.4|12820.2|12818.2|12811.4|12809.9|524
1639481100000|2021-12-14 11:25:00|12812.3|12811|12814.5|12812.4|12815.3|12813.7|12810.8|12809|425
1639481400000|2021-12-14 11:30:00|12814.4|12812.3|12815.3|12813.2|12816|12814.2|12814|12812.3|465
1639481700000|2021-12-14 11:35:00|12815.4|12813.3|12815.3|12813.2|12815.7|12814|12813.9|12812.1|355
1639482000000|2021-12-14 11:40:00|12815.2|12813.1|12812.6|12810.5|12817|12815.1|12811.5|12809.8|340
1639482300000|2021-12-14 11:45:00|12812.8|12810.7|12810.7|12809.4|12812.9|12811.1|12807.1|12805.5|608
1639482600000|2021-12-14 11:50:00|12810.8|12809.5|12810.6|12808.5|12811.9|12810.2|12808.3|12806.7|564
1639482900000|2021-12-14 11:55:00|12810.7|12808.6|12809.4|12807.3|12811.2|12809.4|12807.3|12805.5|695
1639483200000|2021-12-14 12:00:00|12809.3|12807.2|12809.5|12807.4|12812.9|12811.1|12808.9|12807.2|484
1639483500000|2021-12-14 12:05:00|12809.6|12807.5|12811.7|12810.4|12812.2|12810.5|12808.5|12807.2|420
1639483800000|2021-12-14 12:10:00|12811.8|12810.5|12810.5|12809.2|12812.8|12811.2|12808.9|12807.4|431
1639484100000|2021-12-14 12:15:00|12811.1|12809|12811.8|12810.5|12812.2|12810.5|12807.5|12806|443
1639484400000|2021-12-14 12:20:00|12811.7|12810.4|12811.2|12809.1|12813|12811.3|12808.9|12807.2|440
1639484700000|2021-12-14 12:25:00|12811.3|12809.2|12817.8|12815.7|12820.3|12818.2|12810.5|12808.8|478
1639485000000|2021-12-14 12:30:00|12817.1|12815.8|12818.7|12816.6|12822.9|12821.1|12817.1|12815.2|528
1639485300000|2021-12-14 12:35:00|12818.6|12816.5|12822.8|12821.5|12824.7|12822.8|12818.1|12816.1|423
1639485600000|2021-12-14 12:40:00|12822.4|12821.1|12821.1|12819|12824.7|12822.9|12820.2|12818.6|466
1639485900000|2021-12-14 12:45:00|12821|12818.9|12821|12818.9|12821.5|12820.1|12816.8|12815.5|629
1639486200000|2021-12-14 12:50:00|12820.8|12819.5|12824.3|12823|12825.1|12823.2|12820.8|12818.9|775
1639486500000|2021-12-14 12:55:00|12824.2|12822.9|12822.2|12820.1|12825|12823.2|12820.5|12819|811
1639486800000|2021-12-14 13:00:00|12822.3|12820.2|12821.3|12820|12822.3|12820.2|12819.3|12817.6|847
1639487100000|2021-12-14 13:05:00|12821.5|12820.2|12816.4|12815.1|12821.7|12820.4|12815|12813.3|725
1639487400000|2021-12-14 13:10:00|12816.3|12815|12817.2|12815.9|12817.8|12816.3|12814.6|12813.1|426
1639487700000|2021-12-14 13:15:00|12817.4|12816.1|12817.8|12816.5|12817.9|12816.5|12815.5|12813.9|409
1639488000000|2021-12-14 13:20:00|12817.7|12816.4|12820.6|12819.3|12822.4|12820.8|12817|12815.6|597
1639488300000|2021-12-14 13:25:00|12820.8|12819.5|12821.9|12819.8|12823|12821.7|12818.8|12817|445
1639488600000|2021-12-14 13:30:00|12822|12819.9|12826|12823.9|12827.9|12826.3|12820.9|12818.6|961
1639488900000|2021-12-14 13:35:00|12825.9|12823.8|12829|12827.7|12829.9|12828.4|12822|12820.4|904
1639489200000|2021-12-14 13:40:00|12828.9|12827.6|12832.4|12831.1|12833.4|12832.1|12827.3|12825.5|707
1639489500000|2021-12-14 13:45:00|12832.3|12831|12835.4|12833.3|12835.8|12834.5|12831.9|12830.3|707
1639489800000|2021-12-14 13:50:00|12835.1|12833.8|12835.3|12833.2|12835.5|12833.9|12829.5|12827.7|741
1639490100000|2021-12-14 13:55:00|12834.9|12833.6|12833.9|12832.6|12836.5|12835.2|12832.1|12830.3|587
1639490400000|2021-12-14 14:00:00|12834|12832.7|12835.6|12834.3|12840|12838.3|12833.3|12832|837
1639490700000|2021-12-14 14:05:00|12835.7|12834.4|12837|12835.7|12837.6|12835.8|12830.2|12828.6|697
1639491000000|2021-12-14 14:10:00|12837.2|12835.9|12832.7|12831.4|12837.2|12835.9|12831.3|12830|642
1639491300000|2021-12-14 14:15:00|12832.6|12831.3|12831|12829.7|12834|12832.4|12829.5|12828.2|571
1639491600000|2021-12-14 14:20:00|12831.1|12829.8|12839.1|12837.8|12839.4|12838|12831.1|12829.8|663
1639491900000|2021-12-14 14:25:00|12838.8|12837.5|12840.6|12839.3|12841.3|12839.6|12837.6|12836|616
1639492200000|2021-12-14 14:30:00|12841.4|12839.5|12833.2|12831.9|12841.4|12839.7|12828.7|12827.4|1252
1639492500000|2021-12-14 14:35:00|12833.3|12832|12834.2|12832.9|12835.9|12834.2|12831.3|12829.7|1019
1639492800000|2021-12-14 14:40:00|12834.1|12832.8|12828|12826.7|12834.1|12832.8|12825.9|12824.5|971
1639493100000|2021-12-14 14:45:00|12827.7|12826.4|12826.6|12825.3|12830.7|12829|12824.2|12822.9|989
1639493400000|2021-12-14 14:50:00|12826.5|12825.2|12826.6|12824.5|12829.5|12828.2|12824.3|12822.8|1061
1639493700000|2021-12-14 14:55:00|12826.8|12824.7|12824.3|12823|12826.9|12825.6|12818.6|12817.3|1097
1639494000000|2021-12-14 15:00:00|12824.2|12822.9|12825.9|12824.6|12828.4|12827.1|12823.8|12822.5|974
1639494300000|2021-12-14 15:05:00|12826.1|12824.8|12823.9|12822.6|12827.7|12826.1|12821.6|12820|1007
1639494600000|2021-12-14 15:10:00|12824|12822.7|12830.3|12829|12833.1|12831.1|12823.7|12822.2|806
1639494900000|2021-12-14 15:15:00|12830.5|12829.2|12832.6|12831.3|12833.9|12832.4|12829.3|12827.4|818
1639495200000|2021-12-14 15:20:00|12832.8|12831.5|12829.9|12828.6|12834.7|12833.4|12828.5|12826.8|847
1639495500000|2021-12-14 15:25:00|12829.7|12828.4|12834.8|12833.5|12834.8|12833.5|12824.6|12822.8|842
1639495800000|2021-12-14 15:30:00|12834.9|12833.6|12840.1|12838|12840.6|12839.2|12832.6|12830.9|947
1639496100000|2021-12-14 15:35:00|12840|12837.9|12844.6|12843.3|12845.9|12844.4|12839.7|12837.9|809
1639496400000|2021-12-14 15:40:00|12844.5|12843.2|12844.8|12843.5|12845.7|12844.4|12841.9|12840.5|862
1639496700000|2021-12-14 15:45:00|12844.9|12843.6|12848.3|12847|12851.6|12850.3|12843.2|12841.5|985
1639497000000|2021-12-14 15:50:00|12848.2|12846.9|12841.3|12840|12849.2|12847.4|12840.4|12839.1|853
1639497300000|2021-12-14 15:55:00|12841.9|12840.6|12844|12842.7|12847.7|12846.2|12840.5|12839.2|781
1639497600000|2021-12-14 16:00:00|12844.3|12843|12847.6|12846.3|12850.7|12849.2|12843.5|12842.2|927
1639497900000|2021-12-14 16:05:00|12848.1|12846|12851.1|12849|12851.2|12849.8|12844.9|12843.6|820
1639498200000|2021-12-14 16:10:00|12851.2|12849.1|12851.8|12850.5|12853.5|12851.9|12849.1|12847.4|693
1639498500000|2021-12-14 16:15:00|12851.9|12850.6|12849.8|12847.7|12853.5|12851.9|12847.2|12845.4|850
1639498800000|2021-12-14 16:20:00|12850|12847.9|12850.3|12848.2|12852.2|12850.2|12845|12843.2|819
1639499100000|2021-12-14 16:25:00|12849.6|12848.3|12850.2|12848.9|12850.6|12849.1|12847.4|12846.1|676
1639499400000|2021-12-14 16:30:00|12850.1|12848.8|12853.2|12851.9|12854.7|12853.4|12850|12848.4|674
1639499700000|2021-12-14 16:35:00|12853.3|12852|12850.1|12848.8|12853.3|12852|12848.9|12847.6|711
1639500000000|2021-12-14 16:40:00|12850.2|12848.9|12855.4|12854.1|12856|12854.5|12848.8|12847.5|682
1639500300000|2021-12-14 16:45:00|12855.5|12854.2|12855.3|12854|12855.9|12854.3|12853.2|12851.5|550
1639500600000|2021-12-14 16:50:00|12855.2|12853.9|12856.2|12854.9|12856.5|12855.2|12852.3|12850.9|628
1639500900000|2021-12-14 16:55:00|12856.1|12854.8|12858.1|12856.8|12860.3|12858.6|12854|12852.3|679
1639501200000|2021-12-14 17:00:00|12858.2|12856.9|12857.8|12856.5|12860.5|12858.7|12856.4|12854.6|674
1639501500000|2021-12-14 17:05:00|12857.3|12856|12858.9|12857.6|12860.2|12858.6|12855.8|12854.3|639
1639501800000|2021-12-14 17:10:00|12859|12857.7|12859.6|12858.3|12860.4|12859.1|12858.2|12856.9|444
1639502100000|2021-12-14 17:15:00|12860.1|12858|12855|12852.9|12860.7|12859.4|12854.5|12852.7|497
1639502400000|2021-12-14 17:20:00|12854.9|12852.8|12853.8|12852.5|12855.2|12853.6|12851.7|12849.9|459
1639502700000|2021-12-14 17:25:00|12853.7|12852.4|12853.2|12851.9|12854.9|12853.2|12852.1|12850.3|425
1639503000000|2021-12-14 17:30:00|12853.3|12852|12853.9|12851.8|12855.2|12853.4|12852.8|12850.8|433
1639503300000|2021-12-14 17:35:00|12854|12851.9|12849.6|12848.3|12854.5|12852.4|12849.5|12847.8|545
1639503600000|2021-12-14 17:40:00|12849.5|12848.2|12850.4|12849.1|12850.4|12849.1|12847.7|12846.4|469
1639503900000|2021-12-14 17:45:00|12850.5|12849.2|12850.3|12849|12850.9|12849.5|12849.5|12847.8|218
1639504200000|2021-12-14 17:50:00|12850.4|12849.1|12852.1|12850.8|12852.6|12851|12849.3|12848|437
1639504500000|2021-12-14 17:55:00|12852.2|12850.9|12852.5|12850.4|12854|12852.4|12851|12849.5|490
1639504800000|2021-12-14 18:00:00|12852.4|12850.3|12853.9|12852.6|12854.5|12852.8|12852|12850.3|542
1639505100000|2021-12-14 18:05:00|12854.3|12852.2|12853.3|12852|12854.5|12852.8|12852.3|12850.7|349
1639505400000|2021-12-14 18:10:00|12853.4|12852.1|12852.3|12851|12854.4|12853.1|12851.4|12849.7|428
1639505700000|2021-12-14 18:15:00|12852.6|12850.5|12853|12851.7|12854.5|12852.7|12851.8|12850|328
1639506000000|2021-12-14 18:20:00|12852.9|12851.6|12856.1|12854.8|12858|12856.1|12852.3|12850.8|410
1639506300000|2021-12-14 18:25:00|12855.8|12854.5|12856.5|12855.2|12857|12855.4|12854.4|12853.1|410
1639506600000|2021-12-14 18:30:00|12856.6|12855.3|12859.5|12858.2|12860.1|12858.4|12856.4|12855.1|288
1639506900000|2021-12-14 18:35:00|12860|12857.9|12862.4|12860.3|12862.4|12861|12858.7|12857.1|455
1639507200000|2021-12-14 18:40:00|12862.3|12860.2|12862.8|12860.7|12864.7|12863.2|12861.9|12860.2|363
1639507500000|2021-12-14 18:45:00|12862.9|12860.8|12862.7|12861.4|12863|12861.6|12860.9|12859.3|402
1639507800000|2021-12-14 18:50:00|12862.8|12861.5|12861.5|12859.4|12863|12861.5|12861.1|12859.2|441
1639508100000|2021-12-14 18:55:00|12861.1|12859.8|12859|12857.7|12862.4|12861.1|12858|12856.2|445
1639508400000|2021-12-14 19:00:00|12858.9|12857.6|12857.1|12855.8|12859.5|12857.8|12856.3|12854.8|518
1639508700000|2021-12-14 19:05:00|12857|12855.7|12855.5|12854.2|12859|12856.9|12855.4|12853.4|482
1639509000000|2021-12-14 19:10:00|12855.6|12854.3|12857.1|12855.8|12858.3|12856.6|12855.3|12853.6|485
1639509300000|2021-12-14 19:15:00|12857.2|12855.9|12857.3|12855.2|12858.1|12856|12855.1|12853.3|452
1639509600000|2021-12-14 19:20:00|12857.2|12855.1|12856.9|12855.6|12859.6|12858|12856.2|12854.5|444
1639509900000|2021-12-14 19:25:00|12857|12855.7|12854.9|12852.8|12857.6|12855.9|12854.3|12852.6|477
1639510200000|2021-12-14 19:30:00|12855|12852.9|12852.4|12850.3|12856.3|12854.4|12851.5|12849.6|464
1639510500000|2021-12-14 19:35:00|12852.1|12850.8|12852.1|12850|12856.1|12854.5|12851.8|12850|478
1639510800000|2021-12-14 19:40:00|12852.6|12850.5|12851.1|12849|12853.2|12851.6|12850.5|12848.9|408
1639511100000|2021-12-14 19:45:00|12851|12848.9|12850.9|12848.8|12851.3|12849.6|12847.5|12846.2|541
1639511400000|2021-12-14 19:50:00|12850.8|12848.7|12853.2|12851.9|12854.4|12852.9|12849.5|12847.8|555
1639511700000|2021-12-14 19:55:00|12853.6|12851.5|12857|12854.9|12857.2|12855.5|12852.8|12851.1|688
1639512000000|2021-12-14 20:00:00|12856.2|12854.6|12855|12853.7|12857.4|12856.1|12854.6|12852.9|548
1639512300000|2021-12-14 20:05:00|12854.9|12853.6|12853|12850.9|12856.7|12855.1|12852.5|12850.8|440
1639512600000|2021-12-14 20:10:00|12852.9|12851.6|12855.1|12853|12856.3|12854.6|12852.3|12850.7|368
1639512900000|2021-12-14 20:15:00|12854.9|12853.6|12855.4|12853.3|12856.3|12854.5|12854.1|12852.6|353
1639513200000|2021-12-14 20:20:00|12854.8|12853.5|12854.8|12852.7|12855.6|12854|12853|12851.4|416
1639513500000|2021-12-14 20:25:00|12854.4|12853.1|12854.8|12852.7|12857|12854.9|12851.8|12850.4|467
1639513800000|2021-12-14 20:30:00|12854.4|12853.1|12856.4|12854.3|12857.2|12855.7|12854.3|12852.7|429
1639514100000|2021-12-14 20:35:00|12856.5|12854.4|12857.9|12855.8|12858|12856.5|12855|12853.1|392
1639514400000|2021-12-14 20:40:00|12858|12855.9|12860.9|12859.6|12861.8|12860|12857.3|12855.7|562
1639514700000|2021-12-14 20:45:00|12861|12859.7|12857.2|12855.1|12861.7|12860.1|12856.2|12854.6|522
1639515000000|2021-12-14 20:50:00|12857.4|12855.3|12860.4|12859.1|12860.6|12859.1|12856.2|12854.5|675
1639515300000|2021-12-14 20:55:00|12860.3|12859|12858|12855.9|12861.3|12859.4|12856.6|12854.9|604
1639515600000|2021-12-14 21:00:00|12857.8|12856.5|12857.9|12855.8|12858.4|12856.9|12855.8|12854.2|531
1639515900000|2021-12-14 21:05:00|12858.3|12856.2|12857|12854.9|12858.3|12856.6|12856.1|12854.2|269
1639516200000|2021-12-14 21:10:00|12856.6|12854.5|12859.9|12857.8|12861.4|12859.4|12856.1|12854.5|285
1639516500000|2021-12-14 21:15:00|12860|12857.9|12859.1|12857|12860.1|12858|12858|12855.9|178
1639516800000|2021-12-14 21:20:00|12858.9|12856.8|12862|12859.9|12863.4|12861.6|12858.6|12856.8|240
1639517100000|2021-12-14 21:25:00|12861.9|12859.8|12862|12859.9|12863.6|12861.8|12861.1|12859.1|243
1639517400000|2021-12-14 21:30:00|12861.9|12859.8|12861.7|12859.6|12862|12860.2|12860.3|12858.5|259
1639517700000|2021-12-14 21:35:00|12861.6|12859.5|12862.9|12860.8|12864|12862.1|12861.5|12859.4|184
1639518000000|2021-12-14 21:40:00|12862.8|12860.7|12864.9|12862.8|12865.7|12863.8|12861.5|12859.4|238
1639518300000|2021-12-14 21:45:00|12864.4|12863.1|12866.2|12864.1|12866.3|12864.6|12864.4|12862.4|280
1639518600000|2021-12-14 21:50:00|12866.1|12864|12865.3|12863.2|12866.2|12864.1|12864.2|12862.1|278
1639518900000|2021-12-14 21:55:00|12865.2|12863.1|12863.9|12860.3|12866.1|12864|12863.8|12860.2|340
1639519200000|2021-12-14 22:00:00|12864.5|12860.7|12864.7|12860.8|12866.2|12861.5|12863.1|12859.5|34
1639519500000|2021-12-14 22:05:00|12864.6|12860.2|12865|12859.8|12867.3|12861.6|12862.8|12857.8|96
1639519800000|2021-12-14 22:10:00|12864.7|12859.9|12863|12858.4|12866.1|12860.4|12861.9|12857.5|181
1639520100000|2021-12-14 22:15:00|12863.1|12858.5|12864.8|12858.9|12868.2|12861.3|12862.4|12857.2|262
1639520400000|2021-12-14 22:20:00|12864.6|12858.8|12864.1|12859.6|12865.3|12860.1|12863.9|12857.9|269
1639520700000|2021-12-14 22:25:00|12864.2|12860|12864|12859.5|12864.9|12860.7|12863.4|12858.2|248
1639521000000|2021-12-14 22:30:00|12863.7|12859.6|12863.8|12858.8|12864.8|12860.1|12863.2|12857.9|266
1639521300000|2021-12-14 22:35:00|12863.6|12858.9|12863.8|12859.5|12864.3|12860.1|12863|12858.3|140
1639521600000|2021-12-14 22:40:00|12863.7|12859.6|12861.7|12858.2|12864.7|12860.2|12861.6|12858|197
1639521900000|2021-12-14 22:45:00|12861.6|12857.9|12861.9|12858.4|12862.3|12859.2|12860.9|12857.8|263
1639522200000|2021-12-14 22:50:00|12861.8|12858.5|12865.7|12858.7|12867.1|12860.5|12861.6|12858|544
1639522500000|2021-12-14 22:55:00|12866|12859|12865.3|12858.9|12866.3|12859.3|12864|12858|184
1639522800000|2021-12-14 23:00:00|12865.4|12858.4|12864.4|12861.5|12865.4|12862.4|12861.9|12858.2|678
1639523100000|2021-12-14 23:05:00|12863.9|12861.2|12864|12861.9|12864.3|12861.9|12863.4|12860.6|185
1639523400000|2021-12-14 23:10:00|12863.9|12861.8|12862.3|12860.2|12863.9|12861.8|12861.9|12859.8|115
1639523700000|2021-12-14 23:15:00|12862.2|12860.1|12863.3|12861.2|12863.3|12861.2|12861.4|12859.3|103
1639524000000|2021-12-14 23:20:00|12863.1|12861|12864.9|12862.8|12865.4|12863.3|12862.6|12860.5|166
1639524300000|2021-12-14 23:25:00|12865.1|12863|12864.8|12862.7|12865.3|12863.2|12864.7|12862.6|101
1639524600000|2021-12-14 23:30:00|12864.7|12862.6|12862.9|12860.8|12865.1|12863|12862.4|12860.3|167
1639524900000|2021-12-14 23:35:00|12862.8|12860.7|12864.7|12862.6|12865.1|12863|12862.8|12860.7|159
1639525200000|2021-12-14 23:40:00|12864.6|12862.5|12863.9|12862.6|12864.9|12863.1|12863.8|12862.1|95
1639525500000|2021-12-14 23:45:00|12863.8|12862.5|12865|12862.9|12865.1|12863.4|12863.8|12862.1|99
1639525800000|2021-12-14 23:50:00|12864.9|12862.8|12864.2|12862.1|12865.1|12863|12863.6|12861.5|128
1639526100000|2021-12-14 23:55:00|12864.6|12862.5|12868.4|12866.3|12869.1|12867.2|12864.5|12862.4|412
1639526400000|2021-12-15 00:00:00|12868.5|12866.4|12862.6|12860.5|12868.5|12866.6|12861.7|12860|424
1639526700000|2021-12-15 00:05:00|12862.1|12860.8|12859.2|12857.1|12862.8|12861.2|12858.1|12856.2|282
1639527000000|2021-12-15 00:10:00|12858.8|12857.5|12858.3|12856.2|12860.1|12858.2|12857.5|12855.9|255
1639527300000|2021-12-15 00:15:00|12858.5|12856.4|12859.8|12857.7|12860.4|12858.7|12857|12855.1|290
1639527600000|2021-12-15 00:20:00|12859.7|12857.6|12859.9|12857.8|12860.7|12858.9|12859.3|12857.5|248
1639527900000|2021-12-15 00:25:00|12860|12857.9|12856|12853.9|12860.2|12858.5|12855.4|12853.3|298
1639528200000|2021-12-15 00:30:00|12855.7|12853.6|12854.5|12852.4|12856.5|12854.4|12853.9|12851.8|173
1639528500000|2021-12-15 00:35:00|12854.6|12852.5|12852.5|12850.4|12854.9|12852.8|12851|12848.9|272
1639528800000|2021-12-15 00:40:00|12852.4|12850.3|12852.4|12850.3|12853.5|12851.4|12850.8|12848.7|190
1639529100000|2021-12-15 00:45:00|12852.3|12850.2|12850.8|12848.7|12852.6|12851|12849.6|12847.7|247
1639529400000|2021-12-15 00:50:00|12851|12848.9|12853|12850.9|12853.6|12851.5|12850.3|12848.4|312
1639529700000|2021-12-15 00:55:00|12853.1|12851|12851.5|12849.4|12853.4|12851.3|12849|12847.1|293
1639530000000|2021-12-15 01:00:00|12851.6|12849.5|12851.5|12849.4|12852.6|12850.6|12850.6|12848.5|259
1639530300000|2021-12-15 01:05:00|12851.6|12849.5|12852.4|12850.3|12852.5|12850.4|12850.1|12848|219
1639530600000|2021-12-15 01:10:00|12852.5|12850.4|12856.4|12854.3|12856.5|12854.4|12851.8|12849.7|361
1639530900000|2021-12-15 01:15:00|12856.6|12854.5|12858.3|12857|12860.1|12858.1|12855.7|12853.9|358
1639531200000|2021-12-15 01:20:00|12858.2|12856.9|12856.5|12854.4|12858.4|12857|12854.1|12852.3|356
1639531500000|2021-12-15 01:25:00|12856.6|12854.5|12860.4|12858.3|12861.4|12859.5|12856|12854.2|530
1639531800000|2021-12-15 01:30:00|12860.5|12858.4|12859.7|12857.6|12861|12859.1|12856.8|12854.7|342
1639532100000|2021-12-15 01:35:00|12859.6|12857.5|12858.5|12856.4|12860.8|12859.1|12857.8|12855.7|300
1639532400000|2021-12-15 01:40:00|12858.6|12856.5|12854.6|12852.5|12858.7|12856.6|12854.6|12852.5|319
1639532700000|2021-12-15 01:45:00|12854.5|12852.4|12854.5|12852.4|12855.2|12853.4|12853.2|12851.1|363
1639533000000|2021-12-15 01:50:00|12854.4|12852.3|12851|12849.7|12854.5|12852.5|12850.4|12848.4|287
1639533300000|2021-12-15 01:55:00|12850.9|12849.6|12850|12847.9|12851.4|12849.7|12848.4|12846.6|281
1639533600000|2021-12-15 02:00:00|12850.1|12848|12849.7|12847.6|12850.9|12849.1|12848.2|12846.1|345
1639533900000|2021-12-15 02:05:00|12849.8|12847.7|12852.1|12850.8|12853.1|12851.4|12848.6|12847|198
1639534200000|2021-12-15 02:10:00|12852.2|12850.9|12851.8|12849.7|12854|12852.1|12851.4|12849.6|248
1639534500000|2021-12-15 02:15:00|12851.7|12849.6|12852.1|12850|12853.9|12852.2|12850|12848.3|241
1639534800000|2021-12-15 02:20:00|12852.2|12850.1|12849.3|12847.2|12852.3|12850.5|12849|12847.2|173
1639535100000|2021-12-15 02:25:00|12849.4|12847.3|12851.6|12849.5|12852.3|12850.4|12849.4|12847.3|265
1639535400000|2021-12-15 02:30:00|12851.7|12849.6|12850.9|12848.8|12853|12851.1|12849.2|12847.9|374
1639535700000|2021-12-15 02:35:00|12851|12848.9|12850.5|12848.4|12852.6|12850.5|12849.4|12847.6|266
1639536000000|2021-12-15 02:40:00|12850.4|12848.3|12854.7|12852.6|12854.8|12853.1|12850.4|12848.3|326
1639536300000|2021-12-15 02:45:00|12854.6|12852.5|12855|12852.9|12855.5|12853.7|12853.2|12851.2|279
1639536600000|2021-12-15 02:50:00|12855.1|12853|12854.2|12852.9|12855.2|12853.2|12852.6|12850.5|216
1639536900000|2021-12-15 02:55:00|12854.1|12852.8|12852.2|12850.1|12854.7|12852.9|12851.8|12850.1|171
1639537200000|2021-12-15 03:00:00|12852|12849.9|12853|12850.9|12853.2|12851.4|12851.6|12849.9|167
1639537500000|2021-12-15 03:05:00|12853.1|12851|12852.5|12850.4|12853.3|12851.4|12852.1|12850|192
1639537800000|2021-12-15 03:10:00|12852.4|12850.3|12852.7|12850.6|12852.8|12850.8|12850.5|12848.8|186
1639538100000|2021-12-15 03:15:00|12852.6|12850.5|12855.4|12853.3|12856.9|12855.1|12852.6|12850.5|251
1639538400000|2021-12-15 03:20:00|12855.3|12853.2|12854.1|12852.8|12855.5|12853.8|12853.2|12851.6|193
1639538700000|2021-12-15 03:25:00|12854|12852.7|12855.1|12853.8|12855.9|12854.1|12854|12852.5|215
1639539000000|2021-12-15 03:30:00|12855.2|12853.9|12854.4|12853.1|12855.7|12853.9|12853.7|12852|270
1639539300000|2021-12-15 03:35:00|12854.3|12853|12852.5|12851.2|12854.9|12853.2|12852.4|12850.7|149
1639539600000|2021-12-15 03:40:00|12852.6|12851.3|12853.2|12851.1|12853.2|12851.5|12852|12850.1|172
1639539900000|2021-12-15 03:45:00|12853.1|12851|12853|12850.9|12853.5|12851.5|12851.8|12850.1|171
1639540200000|2021-12-15 03:50:00|12852.9|12850.8|12850.6|12848.5|12853.4|12851.7|12850.1|12848.2|128
1639540500000|2021-12-15 03:55:00|12850.5|12848.4|12850|12848.7|12850.7|12848.9|12849.1|12847.5|157
1639540800000|2021-12-15 04:00:00|12850.5|12848.4|12849.3|12848|12850.5|12848.4|12849|12846.9|193
1639541100000|2021-12-15 04:05:00|12849.4|12848.1|12849.2|12847.1|12850.1|12848.4|12848.5|12846.8|134
1639541400000|2021-12-15 04:10:00|12849.5|12847.4|12849.5|12847.4|12849.7|12848|12847.4|12845.8|202
1639541700000|2021-12-15 04:15:00|12849.6|12847.5|12848.2|12846.1|12850.2|12848.1|12847.8|12845.9|144
1639542000000|2021-12-15 04:20:00|12848.7|12846.6|12848.8|12846.7|12849|12847.2|12847.6|12845.9|132
1639542300000|2021-12-15 04:25:00|12848.7|12846.6|12849.6|12847.5|12849.6|12847.8|12847.5|12845.7|142
1639542600000|2021-12-15 04:30:00|12849.5|12847.4|12848.2|12846.9|12850.1|12848.5|12848.2|12846.5|152
1639542900000|2021-12-15 04:35:00|12848.1|12846.8|12847.8|12846.5|12848.2|12846.9|12847.3|12846|122
1639543200000|2021-12-15 04:40:00|12847.7|12846.4|12847.9|12846.6|12848.3|12846.6|12846.9|12845.6|117
1639543500000|2021-12-15 04:45:00|12848|12846.7|12848.8|12846.7|12849.9|12848.2|12847.9|12846.5|152
1639543800000|2021-12-15 04:50:00|12848.4|12847.1|12847.2|12845.9|12848.4|12847.1|12845.9|12844.2|131
1639544100000|2021-12-15 04:55:00|12847.1|12845.8|12848.7|12847.4|12849.7|12847.7|12847.1|12845.7|178
1639544400000|2021-12-15 05:00:00|12848.8|12847.5|12849.8|12848.5|12851.2|12849.4|12848.6|12846.9|240
1639544700000|2021-12-15 05:05:00|12850.2|12848.1|12850.2|12848.9|12850.4|12849.1|12848.3|12846.4|224
1639545000000|2021-12-15 05:10:00|12850.3|12849|12851.4|12849.3|12852.3|12850.6|12850.3|12848.8|209
1639545300000|2021-12-15 05:15:00|12851.2|12849.1|12852.1|12850|12852.6|12850.9|12849.8|12848.5|201
1639545600000|2021-12-15 05:20:00|12852|12849.9|12851.5|12850.2|12853.2|12851.4|12851|12849|186
1639545900000|2021-12-15 05:25:00|12851.6|12850.3|12848.7|12846.6|12852.1|12850.5|12848.2|12846.6|210
1639546200000|2021-12-15 05:30:00|12849.1|12847.4|12848.7|12846.6|12850|12848.5|12847.6|12845.8|226
1639546500000|2021-12-15 05:35:00|12848.8|12846.7|12849.8|12847.7|12850|12848.1|12848.7|12846.6|209
1639546800000|2021-12-15 05:40:00|12849.7|12847.6|12849.4|12847.3|12849.8|12847.9|12848.3|12846.5|213
1639547100000|2021-12-15 05:45:00|12849|12847.7|12849.8|12847.7|12850.1|12848.3|12848.2|12846.1|204
1639547400000|2021-12-15 05:50:00|12849.7|12847.6|12853.2|12851.9|12854|12852.2|12848.9|12847.3|285
1639547700000|2021-12-15 05:55:00|12853.1|12851.8|12854.1|12852.8|12855.6|12854|12852.9|12851.3|192
1639548000000|2021-12-15 06:00:00|12853.8|12852.5|12852.3|12850.2|12855.4|12853.8|12850.1|12848.4|330
1639548300000|2021-12-15 06:05:00|12852.2|12850.1|12852.5|12851.2|12853.4|12851.5|12851.1|12849.5|192
1639548600000|2021-12-15 06:10:00|12852.4|12851.1|12854|12851.9|12855.7|12854|12852.4|12850.7|193
1639548900000|2021-12-15 06:15:00|12853.9|12851.8|12854.8|12852.7|12854.9|12853.3|12853.1|12851.5|124
1639549200000|2021-12-15 06:20:00|12854.1|12852.8|12855|12853.7|12855.5|12853.7|12852.8|12851|187
1639549500000|2021-12-15 06:25:00|12855.4|12853.3|12853.8|12851.7|12855.4|12853.3|12853|12851.3|166
1639549800000|2021-12-15 06:30:00|12853.9|12852.6|12857.8|12855.7|12857.9|12856.2|12853.9|12852.3|179
1639550100000|2021-12-15 06:35:00|12857.9|12855.8|12858.9|12857.6|12860.8|12859.1|12856.8|12855|174
1639550400000|2021-12-15 06:40:00|12859|12857.7|12856.3|12854.2|12859|12857.7|12855.7|12853.6|265
1639550700000|2021-12-15 06:45:00|12856.4|12854.3|12856|12853.9|12856.9|12855.2|12854.9|12853|255
1639551000000|2021-12-15 06:50:00|12856.1|12854|12857.3|12856|12857.8|12856.1|12855.6|12853.8|255
1639551300000|2021-12-15 06:55:00|12857.4|12856.1|12857.2|12855.1|12859.6|12857.5|12856.6|12854.6|339
1639551600000|2021-12-15 07:00:00|12857|12854.9|12862.7|12860.6|12863.6|12861.7|12854.7|12852.6|497
1639551900000|2021-12-15 07:05:00|12862.2|12860.9|12860.6|12859.3|12862.3|12861|12858.6|12857|453
1639552200000|2021-12-15 07:10:00|12860.7|12859.4|12860.7|12859.4|12863.5|12861.7|12860.5|12858.8|324
1639552500000|2021-12-15 07:15:00|12860.8|12859.5|12860.6|12859.3|12860.9|12859.6|12858.2|12856.4|224
1639552800000|2021-12-15 07:20:00|12860.5|12859.2|12861.4|12860.1|12862.3|12861|12859|12857.6|333
1639553100000|2021-12-15 07:25:00|12861.6|12860.3|12860.9|12858.8|12862.7|12861.1|12860.5|12858.8|324
1639553400000|2021-12-15 07:30:00|12860.6|12859.3|12857.8|12855.7|12861.4|12859.9|12855.6|12854.1|346
1639553700000|2021-12-15 07:35:00|12857|12855.8|12854|12852.7|12858.1|12856.4|12853|12851.3|440
1639554000000|2021-12-15 07:40:00|12853.9|12852.6|12851.2|12849.1|12854.4|12852.8|12850.5|12848.9|295
1639554300000|2021-12-15 07:45:00|12851|12848.9|12853.3|12852|12854.5|12852.9|12850.4|12848.7|458
1639554600000|2021-12-15 07:50:00|12853.2|12851.9|12852.6|12851.3|12855|12853.5|12851.3|12850|341
1639554900000|2021-12-15 07:55:00|12852.5|12851.2|12855.4|12853.3|12855.8|12854.3|12851.4|12849.8|504
1639555200000|2021-12-15 08:00:00|12855.3|12853.2|12851|12849.7|12855.5|12854.2|12849.2|12847.9|708
1639555500000|2021-12-15 08:05:00|12850.9|12849.6|12851.8|12850.5|12852.5|12850.8|12849.3|12848|554
1639555800000|2021-12-15 08:10:00|12851.9|12850.6|12851.4|12849.3|12853.9|12852.1|12850.7|12849|377
1639556100000|2021-12-15 08:15:00|12851.3|12849.2|12850.1|12848.8|12853.1|12851.4|12850|12848.4|394
1639556400000|2021-12-15 08:20:00|12850|12848.7|12854.4|12852.3|12854.6|12852.9|12849.9|12848.3|433
1639556700000|2021-12-15 08:25:00|12854.3|12852.2|12861.9|12860.6|12862.5|12860.6|12854.2|12852.1|491
1639557000000|2021-12-15 08:30:00|12862|12860.7|12862.7|12861.4|12864.1|12862.5|12861.6|12859.9|505
1639557300000|2021-12-15 08:35:00|12862.5|12861.2|12865.1|12863.8|12866.3|12865|12861.3|12859.7|395
1639557600000|2021-12-15 08:40:00|12865.2|12863.9|12865|12863.7|12867.3|12865.7|12864.9|12863.2|319
1639557900000|2021-12-15 08:45:00|12865.1|12863.8|12865.9|12863.8|12867.1|12865.7|12863.4|12861.6|412
1639558200000|2021-12-15 08:50:00|12866.1|12864|12866|12864.7|12867.5|12865.7|12864.4|12863|466
1639558500000|2021-12-15 08:55:00|12866.1|12864.8|12864.8|12863.5|12866.2|12864.8|12863.9|12862.3|435
1639558800000|2021-12-15 09:00:00|12864.7|12863.4|12861|12858.9|12865.4|12863.7|12859.2|12857.2|508
1639559100000|2021-12-15 09:05:00|12861.1|12859|12863.8|12861.7|12864.8|12862.9|12860.3|12858.7|444
1639559400000|2021-12-15 09:10:00|12863.6|12862.3|12861.7|12859.6|12864.8|12862.9|12861.3|12859.6|444
1639559700000|2021-12-15 09:15:00|12861.4|12860.1|12866.9|12864.8|12867.4|12865.3|12859.5|12858.2|619
1639560000000|2021-12-15 09:20:00|12867|12864.9|12867.7|12866.4|12869.5|12867.8|12865.5|12863.8|453
1639560300000|2021-12-15 09:25:00|12867.6|12866.3|12869.7|12867.6|12871|12869.4|12867.4|12865.7|464
1639560600000|2021-12-15 09:30:00|12869.3|12868|12870.4|12868.3|12870.5|12868.6|12867.8|12866|404
1639560900000|2021-12-15 09:35:00|12869.9|12868.6|12867.5|12865.4|12870.4|12868.7|12865.9|12864.2|402
1639561200000|2021-12-15 09:40:00|12867.1|12865.8|12869.3|12868|12870.4|12868.7|12866.7|12865|335
1639561500000|2021-12-15 09:45:00|12869.4|12868.1|12870.5|12868.4|12870.5|12868.8|12868.5|12866.8|309
1639561800000|2021-12-15 09:50:00|12870.6|12868.5|12874.2|12872.9|12874.9|12873.1|12869.5|12868|264
1639562100000|2021-12-15 09:55:00|12874.6|12872.5|12869.5|12868.2|12874.6|12872.9|12869.2|12867.8|421
1639562400000|2021-12-15 10:00:00|12870|12867.9|12871.7|12869.6|12872|12870.3|12869.4|12867.7|326
1639562700000|2021-12-15 10:05:00|12871.6|12869.5|12874.6|12872.5|12874.7|12872.6|12871.3|12869.4|345
1639563000000|2021-12-15 10:10:00|12874.7|12872.6|12872|12870.7|12875.2|12873.5|12871.8|12870|343
1639563300000|2021-12-15 10:15:00|12872.4|12870.3|12871.7|12869.6|12872.4|12870.4|12869.4|12867.5|425
1639563600000|2021-12-15 10:20:00|12871.6|12869.5|12873.4|12872.1|12874.2|12872.4|12870.9|12869.2|483
1639563900000|2021-12-15 10:25:00|12873.5|12872.2|12872.9|12870.8|12874.5|12872.8|12872|12870.1|312
1639564200000|2021-12-15 10:30:00|12873|12870.9|12871.6|12870.3|12874|12872.2|12871|12869.2|321
1639564500000|2021-12-15 10:35:00|12871.7|12870.4|12875.4|12873.3|12875.5|12873.6|12871.5|12869.8|281
1639564800000|2021-12-15 10:40:00|12875.5|12873.4|12877.6|12875.5|12879.8|12878|12874.5|12872.6|380
1639565100000|2021-12-15 10:45:00|12878|12875.9|12878.5|12876.4|12881.9|12879.8|12877.6|12875.9|373
1639565400000|2021-12-15 10:50:00|12878.4|12876.3|12878.5|12876.4|12879.5|12877.4|12877.4|12875.7|274
1639565700000|2021-12-15 10:55:00|12878.2|12876.9|12876.1|12874|12881.2|12879.5|12875.9|12873.9|346
1639566000000|2021-12-15 11:00:00|12876.2|12874.1|12878|12875.9|12878.7|12877|12876.2|12874.1|327
1639566300000|2021-12-15 11:05:00|12877.9|12875.8|12878.8|12876.7|12879.6|12878|12876.7|12875|309
1639566600000|2021-12-15 11:10:00|12878.7|12876.6|12877.3|12876|12879.7|12878.1|12877|12875.5|309
1639566900000|2021-12-15 11:15:00|12877.1|12875.8|12877.3|12876|12878.6|12876.8|12876.7|12874.9|289
1639567200000|2021-12-15 11:20:00|12877.4|12876.1|12879.2|12877.9|12882|12880.2|12877.2|12875.7|352
1639567500000|2021-12-15 11:25:00|12879.9|12878.6|12881.1|12879|12881.5|12879.9|12878.2|12876.4|226
1639567800000|2021-12-15 11:30:00|12881|12878.9|12881.6|12880.3|12883.9|12882.4|12880.6|12878.8|312
1639568100000|2021-12-15 11:35:00|12881.5|12880.2|12879.4|12878.1|12882.9|12881.3|12879.1|12877.4|266
1639568400000|2021-12-15 11:40:00|12879.3|12878|12877.8|12875.7|12880.3|12878.5|12877.3|12875.6|292
1639568700000|2021-12-15 11:45:00|12877.6|12876.3|12878|12875.9|12879.6|12877.8|12877.5|12875.8|293
1639569000000|2021-12-15 11:50:00|12878.1|12876|12878.1|12876.8|12879.6|12877.9|12877.2|12875.5|257
1639569300000|2021-12-15 11:55:00|12878.3|12876.2|12878.2|12876.1|12878.8|12877.2|12877.2|12875.5|329
1639569600000|2021-12-15 12:00:00|12878.3|12876.2|12879|12877.7|12881.3|12879.5|12877.4|12875.7|404
1639569900000|2021-12-15 12:05:00|12879.2|12877.9|12879.7|12878.4|12881.8|12880.1|12878.5|12876.8|451
1639570200000|2021-12-15 12:10:00|12879.8|12878.5|12880.7|12879.4|12883.6|12882.3|12879.2|12877.7|486
1639570500000|2021-12-15 12:15:00|12880.8|12879.5|12882.8|12881.5|12884|12882.7|12879.2|12877.8|566
1639570800000|2021-12-15 12:20:00|12882.7|12881.4|12884.8|12883.5|12885.4|12883.9|12882.7|12880.9|411
1639571100000|2021-12-15 12:25:00|12884.7|12883.4|12884.6|12882.5|12885.7|12884.4|12882.3|12880.7|417
1639571400000|2021-12-15 12:30:00|12884.7|12882.6|12881.1|12879.8|12885.4|12883.7|12880.2|12878.7|388
1639571700000|2021-12-15 12:35:00|12881|12879.7|12879.9|12878.6|12881.7|12880.2|12878.9|12877.6|295
1639572000000|2021-12-15 12:40:00|12879.8|12878.5|12875.9|12874.6|12880.2|12878.8|12875.1|12873.5|378
1639572300000|2021-12-15 12:45:00|12876|12874.7|12878|12876.7|12879.7|12878.1|12875.5|12874.2|515
1639572600000|2021-12-15 12:50:00|12877.9|12876.6|12876.7|12875.4|12878.9|12877.3|12875.6|12874|380
1639572900000|2021-12-15 12:55:00|12876.8|12875.5|12872.7|12871.4|12877.6|12876.3|12872.6|12870.9|542
1639573200000|2021-12-15 13:00:00|12872.6|12871.3|12877.3|12876|12879|12877.4|12871.5|12870|669
1639573500000|2021-12-15 13:05:00|12877.4|12876.1|12878.3|12876.2|12884.5|12882.9|12876.5|12875|693
1639573800000|2021-12-15 13:10:00|12878.4|12876.3|12872.9|12870.8|12878.6|12876.9|12870.9|12869|617
1639574100000|2021-12-15 13:15:00|12873|12870.9|12877.3|12876|12879.2|12877.9|12872.4|12870.6|511
1639574400000|2021-12-15 13:20:00|12877.4|12876.1|12871.8|12870.5|12879.8|12878.1|12871.2|12869.6|542
1639574700000|2021-12-15 13:25:00|12871.7|12870.4|12869.7|12863|12874.6|12872|12868.3|12862|581
1639575000000|2021-12-15 13:30:00|12870.1|12863.1|12872.5|12871.2|12874.2|12872.1|12865|12862.5|1007
1639575300000|2021-12-15 13:35:00|12872.9|12870.8|12881.7|12880.4|12883.6|12882.1|12872.3|12870.7|1018
1639575600000|2021-12-15 13:40:00|12881.6|12880.3|12884|12882.7|12887.2|12885.6|12881.4|12879.6|736
1639575900000|2021-12-15 13:45:00|12884.1|12882.8|12880.3|12878.2|12886.2|12884.8|12880|12878.2|746
1639576200000|2021-12-15 13:50:00|12880.4|12878.3|12885.1|12883.8|12885.6|12884.3|12879.8|12878.2|701
1639576500000|2021-12-15 13:55:00|12885|12883.7|12877|12875.7|12885.1|12883.8|12874|12872.4|695
1639576800000|2021-12-15 14:00:00|12876.9|12875.6|12880.1|12878.8|12884.4|12882.6|12874.9|12873.6|922
1639577100000|2021-12-15 14:05:00|12880.2|12878.9|12885.1|12883.8|12887.3|12885.5|12879.4|12877.7|917
1639577400000|2021-12-15 14:10:00|12885.2|12883.9|12882.3|12881|12887.6|12886.2|12882.3|12881|609
1639577700000|2021-12-15 14:15:00|12882.2|12880.9|12882.4|12881.1|12885.4|12884.1|12881.3|12879.8|539
1639578000000|2021-12-15 14:20:00|12882.5|12881.2|12881.6|12880.3|12885.3|12883.7|12881.4|12879.8|544
1639578300000|2021-12-15 14:25:00|12882.1|12880.8|12887.2|12885.9|12888.5|12886.8|12881.8|12880.4|653
1639578600000|2021-12-15 14:30:00|12887.3|12886|12895.8|12893.7|12898.4|12896.8|12887.1|12885.8|1131
1639578900000|2021-12-15 14:35:00|12895.5|12894.2|12894.9|12892.8|12898.6|12896.9|12891.8|12889.7|1089
1639579200000|2021-12-15 14:40:00|12895|12892.9|12902.2|12900.9|12903.3|12901.7|12894.8|12892.9|937
1639579500000|2021-12-15 14:45:00|12902.1|12900.8|12905|12903.7|12906.5|12904.9|12898.5|12897.2|823
1639579800000|2021-12-15 14:50:00|12904.9|12903.6|12902.8|12900.7|12907.7|12906.4|12902.3|12900.7|861
1639580100000|2021-12-15 14:55:00|12902.2|12900.9|12902.2|12900.9|12907.1|12905.8|12900.9|12899.4|892
1639580400000|2021-12-15 15:00:00|12902.1|12900.8|12910.7|12908.6|12911.4|12909.6|12902.1|12900.8|941
1639580700000|2021-12-15 15:05:00|12911|12908.9|12907|12904.9|12912.4|12910.3|12905.4|12903.8|1010
1639581000000|2021-12-15 15:10:00|12906.9|12904.8|12911|12908.9|12915.1|12913.6|12905.6|12903.8|991
1639581300000|2021-12-15 15:15:00|12910.9|12908.8|12909.3|12908|12912.1|12910.2|12905.2|12903.6|890
1639581600000|2021-12-15 15:20:00|12910.1|12908.8|12909.5|12908.2|12911.1|12909.4|12904.8|12903.5|835
1639581900000|2021-12-15 15:25:00|12909.7|12908.4|12912.1|12910|12917.9|12916.3|12909.2|12907.5|890
1639582200000|2021-12-15 15:30:00|12911.7|12909.6|12907.9|12906.6|12911.9|12910.2|12907|12905.3|943
1639582500000|2021-12-15 15:35:00|12908|12906.7|12904.5|12903.2|12908.8|12907.5|12904.2|12902.9|775
1639582800000|2021-12-15 15:40:00|12903.9|12902.6|12907.2|12905.9|12907.8|12906.3|12901.8|12900.3|787
1639583100000|2021-12-15 15:45:00|12907.1|12905.8|12916.1|12914|12916.8|12914.8|12906.7|12905.1|870
1639583400000|2021-12-15 15:50:00|12915.6|12914.3|12917.6|12916.3|12920.7|12919.4|12913.7|12912.1|876
1639583700000|2021-12-15 15:55:00|12917.9|12916.6|12914.3|12913|12918.4|12916.9|12913.1|12911.8|811
1639584000000|2021-12-15 16:00:00|12914.2|12912.9|12911.2|12909.9|12915|12913.6|12907.3|12905.5|884
1639584300000|2021-12-15 16:05:00|12911.3|12910|12909.6|12907.5|12913.4|12911.8|12906.6|12905.3|752
1639584600000|2021-12-15 16:10:00|12909.2|12907.9|12907|12905.7|12911.9|12909.8|12906.7|12905.1|762
1639584900000|2021-12-15 16:15:00|12906.9|12905.6|12908.4|12907.1|12909.3|12907.6|12905.4|12903.6|731
1639585200000|2021-12-15 16:20:00|12908.5|12907.2|12907.8|12906.5|12909.5|12907.8|12906.2|12904.7|634
1639585500000|2021-12-15 16:25:00|12907.9|12906.6|12913|12911.7|12913|12911.7|12903.7|12902.3|547
1639585800000|2021-12-15 16:30:00|12913.1|12911.8|12915.6|12914.3|12915.9|12914.6|12912|12910.3|608
1639586100000|2021-12-15 16:35:00|12915.7|12914.4|12919.8|12918.5|12921.4|12919.7|12915.7|12914.4|665
1639586400000|2021-12-15 16:40:00|12919.7|12918.4|12918|12916.7|12921.1|12919.8|12917|12915.7|562
1639586700000|2021-12-15 16:45:00|12917.9|12916.6|12915.3|12914|12918.2|12916.9|12915|12913.3|540
1639587000000|2021-12-15 16:50:00|12915.4|12914.1|12913.1|12911.8|12918.6|12917|12913|12911.5|605
1639587300000|2021-12-15 16:55:00|12913.3|12912|12920.2|12918.9|12920.8|12919.4|12913.3|12912|923
1639587600000|2021-12-15 17:00:00|12919.9|12918.6|12914.9|12913.6|12919.9|12918.6|12914.3|12912.8|601
1639587900000|2021-12-15 17:05:00|12914.8|12913.5|12915|12912.9|12917.3|12916|12913.4|12912|763
1639588200000|2021-12-15 17:10:00|12914.6|12913.3|12909.3|12908|12914.7|12913.4|12908.8|12907.2|647
1639588500000|2021-12-15 17:15:00|12909.7|12908.4|12916.1|12914.8|12916.2|12914.9|12909.4|12908|522
1639588800000|2021-12-15 17:20:00|12916.2|12914.9|12917.2|12915.9|12918.1|12916.8|12914.9|12913.4|453
1639589100000|2021-12-15 17:25:00|12917.7|12915.6|12909.5|12908.2|12917.7|12916.1|12909.1|12907|601
1639589400000|2021-12-15 17:30:00|12909.6|12908.3|12909.7|12908.4|12912|12910.2|12908.2|12906.8|640
1639589700000|2021-12-15 17:35:00|12909.8|12908.5|12907.9|12906.6|12910.4|12908.7|12903.9|12902.2|654
1639590000000|2021-12-15 17:40:00|12908|12906.7|12905.3|12904|12909.1|12907.6|12904.8|12903.5|537
1639590300000|2021-12-15 17:45:00|12905.4|12904.1|12904.7|12903.4|12908.5|12906.9|12904.6|12903.3|494
1639590600000|2021-12-15 17:50:00|12904.8|12903.5|12903.1|12901.8|12906.1|12904.5|12902.5|12901.2|446
1639590900000|2021-12-15 17:55:00|12903|12901.7|12903|12901.7|12905.8|12904.5|12901.6|12900.1|491
1639591200000|2021-12-15 18:00:00|12902.9|12901.6|12903.8|12902.5|12904.4|12902.8|12901.5|12900.1|547
1639591500000|2021-12-15 18:05:00|12903.5|12902.2|12898.8|12896.7|12903.9|12902.2|12897|12895.3|468
1639591800000|2021-12-15 18:10:00|12898.7|12896.6|12899.7|12898.4|12900.3|12898.6|12897.7|12896.2|390
1639592100000|2021-12-15 18:15:00|12899.6|12898.3|12903.2|12901.9|12904|12902.7|12899.4|12898.1|489
1639592400000|2021-12-15 18:20:00|12903.3|12902|12908.4|12907.1|12909.2|12907.7|12902.8|12901.5|487
1639592700000|2021-12-15 18:25:00|12908.2|12906.9|12904.7|12903.4|12909.7|12908.4|12904.4|12902.8|434
1639593000000|2021-12-15 18:30:00|12905.1|12903|12903.8|12902.5|12905.9|12904.2|12901.4|12899.5|588
1639593300000|2021-12-15 18:35:00|12903.9|12902.6|12902.2|12900.9|12904|12902.7|12900.2|12898.5|351
1639593600000|2021-12-15 18:40:00|12902.7|12900.6|12898.1|12896.8|12905.9|12904.6|12898.1|12896.4|629
1639593900000|2021-12-15 18:45:00|12898.2|12896.9|12904.6|12903.3|12905.7|12904.2|12898.1|12896.6|431
1639594200000|2021-12-15 18:50:00|12904.5|12903.2|12909.5|12908.2|12910.6|12908.5|12904.1|12902.3|440
1639594500000|2021-12-15 18:55:00|12909.6|12907.5|12905.2|12898.2|12912|12910.1|12903.7|12897|871
1639594800000|2021-12-15 19:00:00|12903.9|12898|12912.3|12910|12939.8|12937|12903.9|12897.9|2245
1639595100000|2021-12-15 19:05:00|12912.9|12910.8|12905.3|12903.2|12915.7|12913.8|12899.3|12896|2128
1639595400000|2021-12-15 19:10:00|12905.4|12903.3|12894.6|12892.5|12908.2|12906.1|12890.8|12888.7|1757
1639595700000|2021-12-15 19:15:00|12894.4|12892.3|12903.1|12901|12904.4|12902.3|12889.9|12887.8|1701
1639596000000|2021-12-15 19:20:00|12903|12900.9|12902.7|12900.6|12904.4|12902.3|12897.6|12895.5|1824
1639596300000|2021-12-15 19:25:00|12902.6|12900.5|12904.4|12902.3|12911.9|12909.8|12901.2|12899.1|1708
1639596600000|2021-12-15 19:30:00|12904.1|12902|12900.2|12898.1|12905.8|12903.7|12897.2|12895.1|1745
1639596900000|2021-12-15 19:35:00|12899.9|12897.8|12889.2|12887.1|12902.1|12900|12889.1|12887|1911
1639597200000|2021-12-15 19:40:00|12889.3|12887.2|12886.5|12884.4|12891.7|12889.6|12877|12874.9|1897
1639597500000|2021-12-15 19:45:00|12886.4|12884.3|12877.7|12875.6|12887.1|12885|12875|12872.9|1757
1639597800000|2021-12-15 19:50:00|12877.4|12875.3|12867|12864.9|12885.8|12883.7|12866.7|12864.6|1759
1639598100000|2021-12-15 19:55:00|12867.5|12865.4|12870.6|12868.5|12876|12874|12860.4|12858.3|1722
1639598400000|2021-12-15 20:00:00|12870.4|12869.1|12876|12873.9|12878.4|12876.4|12870|12867.9|1601
1639598700000|2021-12-15 20:05:00|12875.6|12873.5|12860.4|12858.3|12876.2|12874.4|12854.9|12852.8|1617
1639599000000|2021-12-15 20:10:00|12860.3|12858.2|12858.2|12856.1|12863.8|12862.1|12856.2|12854.6|1324
1639599300000|2021-12-15 20:15:00|12858.3|12856.2|12849.9|12847.8|12859.4|12857.5|12847.1|12845.4|1277
1639599600000|2021-12-15 20:20:00|12850|12847.9|12849.6|12847.5|12850.3|12848.2|12843.4|12841.9|1126
1639599900000|2021-12-15 20:25:00|12849.1|12847.8|12842.6|12840.5|12850.8|12849|12842.1|12840.4|1249
1639600200000|2021-12-15 20:30:00|12842.7|12840.6|12836.6|12835.3|12846.1|12844|12836.6|12834.9|1153
1639600500000|2021-12-15 20:35:00|12836.5|12835.2|12839.2|12837.1|12839.9|12838.2|12833.9|12832.2|1070
1639600800000|2021-12-15 20:40:00|12839.5|12837.4|12845.6|12844.3|12846.3|12844.7|12837.6|12836|984
1639601100000|2021-12-15 20:45:00|12845.1|12843.8|12851.4|12849.3|12851.6|12849.9|12843.6|12841.9|953
1639601400000|2021-12-15 20:50:00|12851.7|12850.4|12845.4|12844.1|12852|12850.7|12843.8|12842.5|994
1639601700000|2021-12-15 20:55:00|12845.5|12844.2|12844.3|12843|12846|12844.7|12841.6|12840.1|719
1639602000000|2021-12-15 21:00:00|12843.9|12842.6|12839.3|12837.2|12844.8|12843.2|12838.5|12836.7|757
1639602300000|2021-12-15 21:05:00|12839.2|12837.1|12842|12839.9|12842.6|12840.8|12838|12836.4|433
1639602600000|2021-12-15 21:10:00|12841.6|12839.5|12841.6|12839.5|12842.5|12840.7|12840.2|12838.5|420
1639602900000|2021-12-15 21:15:00|12841.5|12839.4|12840.3|12838.2|12841.8|12839.9|12839.7|12838.1|186
1639603200000|2021-12-15 21:20:00|12840.4|12838.3|12839.1|12837|12841.7|12839.9|12838.1|12836|308
1639603500000|2021-12-15 21:25:00|12839|12836.9|12837|12835.7|12839.3|12837.5|12836.7|12835.1|402
1639603800000|2021-12-15 21:30:00|12836.9|12835.6|12835.7|12834.4|12839.1|12837.1|12835.5|12833.9|265
1639604100000|2021-12-15 21:35:00|12835.8|12834.5|12835.4|12834.1|12836.7|12835|12835.2|12833.4|290
1639604400000|2021-12-15 21:40:00|12836|12834.7|12835.5|12833.4|12836.5|12834.7|12834.3|12832.6|294
1639604700000|2021-12-15 21:45:00|12835.6|12833.5|12834.8|12832.7|12836.4|12834.3|12833.8|12831.9|330
1639605000000|2021-12-15 21:50:00|12834.9|12832.8|12833.9|12831.8|12835.1|12833|12833|12830.9|391
1639605300000|2021-12-15 21:55:00|12833.8|12831.7|12835.7|12830|12835.9|12833.4|12832.9|12827|451
1639605600000|2021-12-15 22:00:00|12836.1|12829.2|12837|12830|12838.5|12831.5|12834.3|12829.2|43
1639605900000|2021-12-15 22:05:00|12837.1|12831.1|12837.7|12832.5|12839.5|12832.8|12836.6|12830.3|75
1639606200000|2021-12-15 22:10:00|12837.5|12832.7|12836.2|12833.1|12838.9|12833.9|12836.2|12830.6|160
1639606500000|2021-12-15 22:15:00|12836.7|12832.9|12836.9|12833.3|12837.6|12834.2|12835.6|12830.8|290
1639606800000|2021-12-15 22:20:00|12836.8|12833.4|12837|12833.2|12837.4|12834|12836.5|12832.5|258
1639607100000|2021-12-15 22:25:00|12837.1|12832.9|12835.9|12831.3|12837.5|12833.9|12835.6|12830.7|414
1639607400000|2021-12-15 22:30:00|12836.2|12831.2|12836.3|12831.6|12838|12832.4|12835.4|12830.4|380
1639607700000|2021-12-15 22:35:00|12836.2|12831.7|12837.7|12832.7|12838.4|12833.7|12836|12830.1|178
1639608000000|2021-12-15 22:40:00|12837.5|12832.6|12837.3|12832.3|12838.2|12833.5|12836.9|12831.6|214
1639608300000|2021-12-15 22:45:00|12837|12832.2|12837.6|12832.5|12838.4|12832.6|12836.4|12831.4|218
1639608600000|2021-12-15 22:50:00|12837.4|12832.4|12837.5|12833.6|12838.4|12834.2|12836.9|12832.2|234
1639608900000|2021-12-15 22:55:00|12837.6|12833.4|12837.9|12833.1|12838.8|12833.6|12837|12831.3|164
1639609200000|2021-12-15 23:00:00|12838|12833.2|12834.5|12831.8|12838.1|12833.6|12833.8|12829.9|517
1639609500000|2021-12-15 23:05:00|12834.6|12831.9|12833.8|12831.7|12835.2|12832.4|12833.6|12831.2|219
1639609800000|2021-12-15 23:10:00|12833.7|12831.6|12834.4|12832.3|12835.2|12833.1|12833.6|12831.5|158
1639610100000|2021-12-15 23:15:00|12834.5|12832.4|12833.6|12831.5|12835.1|12833|12833.5|12831.4|166
1639610400000|2021-12-15 23:20:00|12833.7|12831.6|12835.4|12833.3|12836|12833.9|12833.5|12831.4|227
1639610700000|2021-12-15 23:25:00|12835.3|12833.2|12835.9|12833.8|12836|12833.9|12835.1|12833|111
1639611000000|2021-12-15 23:30:00|12835.8|12833.7|12835.7|12833.6|12836|12833.9|12833.9|12832.1|163
1639611300000|2021-12-15 23:35:00|12837.1|12835|12838.2|12836.1|12838.5|12836.4|12835.6|12833.5|184
1639611600000|2021-12-15 23:40:00|12838.3|12836.2|12835.9|12833.8|12838.3|12836.2|12834.8|12832.7|130
1639611900000|2021-12-15 23:45:00|12835.8|12833.7|12835.9|12833.8|12836.4|12834.8|12834.9|12832.8|125
1639612200000|2021-12-15 23:50:00|12836|12833.9|12837.7|12835.6|12837.9|12835.8|12835.6|12833.5|152
1639612500000|2021-12-15 23:55:00|12837.5|12835.4|12838.4|12836.3|12838.9|12837.2|12837.1|12835|283
1639612800000|2021-12-16 00:00:00|12838.5|12836.4|12840.7|12838.6|12842|12840.4|12835.6|12833.5|451
1639613100000|2021-12-16 00:05:00|12840.8|12838.7|12842.6|12840.5|12842.7|12841|12839.6|12837.5|459
1639613400000|2021-12-16 00:10:00|12842.5|12840.4|12844.3|12842.2|12844.4|12842.6|12841.3|12839.4|367
1639613700000|2021-12-16 00:15:00|12844.2|12842.1|12845.2|12843.1|12845.4|12843.9|12842.3|12840.5|405
1639614000000|2021-12-16 00:20:00|12845.1|12843|12846.5|12844.4|12848|12846.7|12843.9|12841.9|392
1639614300000|2021-12-16 00:25:00|12846.6|12844.5|12849.9|12847.8|12850.2|12848.1|12846.1|12844|337
1639614600000|2021-12-16 00:30:00|12850|12847.9|12838.5|12837.2|12850|12847.9|12837.1|12835|685
1639614900000|2021-12-16 00:35:00|12838.9|12836.8|12838.1|12836|12840|12837.9|12836.4|12834.3|461
1639615200000|2021-12-16 00:40:00|12838.2|12836.1|12839.1|12837|12839.4|12837.6|12836.1|12834.1|465
1639615500000|2021-12-16 00:45:00|12839|12836.9|12840.8|12838.7|12841.8|12840.1|12837.1|12835.4|336
1639615800000|2021-12-16 00:50:00|12840.7|12838.6|12844.9|12842.8|12845.3|12843.2|12840.5|12838.4|388
1639616100000|2021-12-16 00:55:00|12844.6|12842.5|12845.4|12843.3|12847.5|12845.4|12843.7|12841.8|367
1639616400000|2021-12-16 01:00:00|12845.3|12843.2|12844.2|12842.1|12848.4|12846.5|12842.3|12840.2|629
1639616700000|2021-12-16 01:05:00|12844.1|12842|12848.9|12846.8|12849.8|12848.2|12844|12841.9|487
1639617000000|2021-12-16 01:10:00|12848.1|12846.4|12845.2|12843.9|12849.8|12847.8|12845.2|12843.4|439
1639617300000|2021-12-16 01:15:00|12845.5|12843.4|12849|12846.9|12849.1|12847.3|12845.1|12843.4|441
1639617600000|2021-12-16 01:20:00|12849.1|12847|12846.8|12844.7|12849.1|12847|12843.7|12841.7|560
1639617900000|2021-12-16 01:25:00|12846.7|12844.6|12847.4|12845.3|12849.1|12847.5|12846.4|12844.6|369
1639618200000|2021-12-16 01:30:00|12847|12845.7|12841.8|12839.7|12847.4|12845.7|12841.1|12839.4|610
1639618500000|2021-12-16 01:35:00|12841.7|12839.6|12845.9|12843.8|12846|12844.4|12841.3|12839.6|543
1639618800000|2021-12-16 01:40:00|12845.8|12843.7|12844.4|12843.1|12845.9|12844.2|12844.1|12842.4|372
1639619100000|2021-12-16 01:45:00|12844.6|12843.3|12850.2|12848.9|12850.4|12848.9|12844.6|12843.3|577
1639619400000|2021-12-16 01:50:00|12850.1|12848.8|12855.3|12853.2|12858|12856.2|12849.3|12847.7|693
1639619700000|2021-12-16 01:55:00|12855.4|12853.3|12853.7|12851.6|12855.9|12854.1|12851.9|12850|523
1639620000000|2021-12-16 02:00:00|12853.8|12851.7|12852.2|12850.9|12854.6|12852.9|12851.3|12849.6|549
1639620300000|2021-12-16 02:05:00|12852.4|12850.3|12857.2|12855.1|12857.6|12855.8|12851.9|12850.2|510
1639620600000|2021-12-16 02:10:00|12857.3|12855.2|12854.8|12853.5|12857.8|12855.8|12854.7|12853.1|419
1639620900000|2021-12-16 02:15:00|12855.5|12853.4|12852.5|12850.4|12855.5|12853.7|12850.4|12848.4|494
1639621200000|2021-12-16 02:20:00|12852.7|12850.6|12852.9|12851.6|12853.8|12852.1|12851.1|12849.4|458
1639621500000|2021-12-16 02:25:00|12853|12851.7|12853.9|12851.8|12855.7|12854.1|12852.9|12851.2|320
1639621800000|2021-12-16 02:30:00|12854|12851.9|12856.8|12855.5|12857.1|12855.6|12853.9|12851.9|321
1639622100000|2021-12-16 02:35:00|12856.9|12855.6|12857.3|12855.2|12858.2|12856.6|12856.6|12855|257
1639622400000|2021-12-16 02:40:00|12857.4|12855.3|12857.2|12855.1|12858.9|12857.3|12856.6|12854.9|232
1639622700000|2021-12-16 02:45:00|12857.1|12855|12857.6|12855.5|12858.2|12856.4|12856|12854.2|328
1639623000000|2021-12-16 02:50:00|12857.5|12855.4|12856.5|12854.4|12858.6|12856.8|12855.7|12853.6|313
1639623300000|2021-12-16 02:55:00|12856.6|12854.5|12855.2|12853.1|12857.3|12855.6|12853.7|12852|348
1639623600000|2021-12-16 03:00:00|12855.1|12853|12853|12851.7|12856.4|12854.5|12852.8|12851.2|375
1639623900000|2021-12-16 03:05:00|12853.2|12851.9|12852.1|12850|12854|12852.3|12852|12850|435
1639624200000|2021-12-16 03:10:00|12852.2|12850.1|12853.9|12851.8|12854|12852|12851|12849.3|383
1639624500000|2021-12-16 03:15:00|12854|12851.9|12852.7|12850.6|12854.4|12852.4|12851.9|12850.1|285
1639624800000|2021-12-16 03:20:00|12852.9|12850.8|12852.6|12850.5|12853.2|12851.5|12851|12849.3|297
1639625100000|2021-12-16 03:25:00|12852.5|12850.4|12852.6|12850.5|12854.2|12852.2|12851.8|12849.9|302
1639625400000|2021-12-16 03:30:00|12852.5|12850.4|12850.6|12848.5|12853|12851.4|12850.1|12848.4|291
1639625700000|2021-12-16 03:35:00|12850.5|12848.4|12850.2|12848.1|12850.9|12849.2|12849.3|12847.3|201
1639626000000|2021-12-16 03:40:00|12850.1|12848|12850.3|12848.2|12851.6|12849.8|12849.5|12847.4|272
1639626300000|2021-12-16 03:45:00|12850.2|12848.1|12850.5|12848.4|12851.7|12849.6|12850.2|12848.1|288
1639626600000|2021-12-16 03:50:00|12850.6|12848.5|12850.1|12848.8|12851|12848.9|12849|12846.9|187
1639626900000|2021-12-16 03:55:00|12850.5|12848.4|12851.2|12849.9|12851.6|12850.1|12849.3|12847.5|240
1639627200000|2021-12-16 04:00:00|12851.6|12849.5|12850|12847.9|12851.6|12849.5|12848.3|12846.6|261
1639627500000|2021-12-16 04:05:00|12849.9|12847.8|12849.5|12847.4|12850.7|12848.9|12848.6|12846.5|200
1639627800000|2021-12-16 04:10:00|12849.6|12847.5|12849.8|12847.7|12850.2|12848.3|12848.7|12846.9|189
1639628100000|2021-12-16 04:15:00|12849.9|12848.6|12849.6|12847.5|12850.9|12849.1|12848.5|12846.6|250
1639628400000|2021-12-16 04:20:00|12849.7|12847.6|12849|12846.9|12850.2|12848.4|12848.7|12846.6|179
1639628700000|2021-12-16 04:25:00|12848.8|12846.7|12847.8|12846.5|12849.9|12848.1|12847.2|12845.1|237
1639629000000|2021-12-16 04:30:00|12847.7|12846.4|12847.1|12845|12848.4|12846.7|12846.6|12845|179
1639629300000|2021-12-16 04:35:00|12846.7|12845.4|12847|12844.9|12847.3|12845.5|12846.1|12844.3|172
1639629600000|2021-12-16 04:40:00|12847.1|12845|12849.8|12847.7|12850|12848.4|12846.4|12844.5|213
1639629900000|2021-12-16 04:45:00|12850|12847.9|12850.5|12848.4|12850.8|12849|12849.3|12847.8|265
1639630200000|2021-12-16 04:50:00|12850.6|12848.5|12850.8|12849.5|12851.3|12849.9|12849.9|12847.9|236
1639630500000|2021-12-16 04:55:00|12850.6|12849.3|12849.6|12847.5|12850.8|12849.3|12849|12847.1|289
1639630800000|2021-12-16 05:00:00|12849.7|12847.6|12851.3|12849.2|12851.4|12849.8|12848.3|12846.4|369
1639631100000|2021-12-16 05:05:00|12851.5|12849.4|12852.4|12850.3|12852.6|12850.7|12849.8|12848.1|207
1639631400000|2021-12-16 05:10:00|12852.5|12850.4|12852.4|12850.3|12853.1|12851.3|12851.5|12849.7|199
1639631700000|2021-12-16 05:15:00|12852.3|12850.2|12853.5|12852.2|12854.3|12852.6|12851.4|12849.8|217
1639632000000|2021-12-16 05:20:00|12854|12851.9|12853.8|12852.5|12854.2|12852.5|12851.8|12850.1|213
1639632300000|2021-12-16 05:25:00|12853.7|12852.4|12853.6|12851.5|12855.5|12853.4|12852.8|12851.1|191
1639632600000|2021-12-16 05:30:00|12853.2|12851.9|12849.3|12848|12853.6|12852|12849|12847.4|362
1639632900000|2021-12-16 05:35:00|12849.4|12848.1|12847.6|12846.3|12849.7|12848.1|12847.5|12845.8|284
1639633200000|2021-12-16 05:40:00|12847.5|12846.2|12848.1|12846.8|12849.5|12847.8|12847.5|12845.9|261
1639633500000|2021-12-16 05:45:00|12848|12846.7|12846.9|12845.6|12849.3|12847.8|12845.8|12844.1|270
1639633800000|2021-12-16 05:50:00|12847|12845.7|12845.1|12843.8|12847.8|12846.3|12845|12843.3|236
1639634100000|2021-12-16 05:55:00|12845|12843.7|12846.2|12844.1|12848.1|12846.3|12845|12843.5|253
1639634400000|2021-12-16 06:00:00|12845.7|12844.4|12847.8|12845.7|12847.9|12846.1|12845.5|12843.4|345
1639634700000|2021-12-16 06:05:00|12847.9|12845.8|12846.5|12844.4|12847.9|12846.3|12844.1|12842.4|317
1639635000000|2021-12-16 06:10:00|12846.4|12844.3|12844.7|12842.6|12847.6|12845.8|12844.2|12842.4|293
1639635300000|2021-12-16 06:15:00|12844.6|12842.5|12839.6|12837.5|12844.7|12843|12839.6|12837.5|328
1639635600000|2021-12-16 06:20:00|12839.7|12837.6|12837.7|12835.6|12840.2|12838.2|12837.4|12835.6|281
1639635900000|2021-12-16 06:25:00|12837.2|12835.1|12836|12833.9|12838.4|12836.5|12835.1|12833.4|429
1639636200000|2021-12-16 06:30:00|12836.1|12834|12835.9|12834.6|12837.5|12835.7|12835|12833.3|418
1639636500000|2021-12-16 06:35:00|12835.8|12834.5|12835.3|12834|12837.2|12835.5|12834.3|12832.5|325
1639636800000|2021-12-16 06:40:00|12835.2|12833.9|12834.7|12832.6|12835.9|12834.1|12833.4|12831.7|342
1639637100000|2021-12-16 06:45:00|12834.8|12832.7|12834.2|12832.9|12835.8|12833.9|12832.7|12830.9|295
1639637400000|2021-12-16 06:50:00|12834.1|12832.8|12826.9|12825.6|12834.3|12833|12826.7|12824.6|350
1639637700000|2021-12-16 06:55:00|12827|12825.7|12830.3|12828.2|12830.4|12828.3|12825.8|12824.1|298
1639638000000|2021-12-16 07:00:00|12829.9|12827.8|12820.2|12818.9|12830.7|12829.3|12819.9|12818.4|726
1639638300000|2021-12-16 07:05:00|12820.1|12818.8|12815.7|12813.6|12820.5|12818.8|12813.8|12812|838
1639638600000|2021-12-16 07:10:00|12815.8|12813.7|12814.2|12812.1|12816.7|12815.3|12811.7|12809.9|681
1639638900000|2021-12-16 07:15:00|12813.5|12811.4|12814.2|12812.1|12815.2|12813.5|12811.5|12809.6|647
1639639200000|2021-12-16 07:20:00|12814|12811.9|12812.3|12811|12814|12812.3|12810.5|12808.8|555
1639639500000|2021-12-16 07:25:00|12812.1|12810.8|12809.1|12807|12812.7|12811.4|12807.3|12805.7|599
1639639800000|2021-12-16 07:30:00|12809.2|12807.1|12807.9|12805.8|12810.4|12808.9|12806.4|12804.7|578
1639640100000|2021-12-16 07:35:00|12807.5|12806.2|12807.7|12806.4|12809.5|12807.9|12806.2|12804.6|504
1639640400000|2021-12-16 07:40:00|12807.8|12806.5|12802|12799.9|12808.3|12806.6|12801.5|12799.9|446
1639640700000|2021-12-16 07:45:00|12802.1|12800|12805.4|12804.1|12806.3|12804.7|12801.7|12799.9|455
1639641000000|2021-12-16 07:50:00|12805.7|12804.4|12805|12803.7|12807.2|12805.9|12803.7|12802.2|485
1639641300000|2021-12-16 07:55:00|12804.9|12803.6|12804.9|12803.6|12806.1|12804.4|12803.8|12802.1|534
1639641600000|2021-12-16 08:00:00|12805.1|12803.8|12812.7|12810.6|12812.7|12811|12803.9|12802.1|703
1639641900000|2021-12-16 08:05:00|12812.8|12810.7|12809.6|12808.3|12812.8|12811.4|12807.8|12806.2|548
1639642200000|2021-12-16 08:10:00|12809.7|12808.4|12809.3|12807.2|12810.9|12809.3|12808|12806.3|570
1639642500000|2021-12-16 08:15:00|12809.2|12807.1|12808.7|12807.4|12809.4|12807.7|12804.1|12802.6|756
1639642800000|2021-12-16 08:20:00|12808.8|12807.5|12806.7|12804.6|12808.8|12807.5|12804.4|12802.9|592
1639643100000|2021-12-16 08:25:00|12806.6|12804.5|12808.7|12806.6|12809.7|12808|12805.2|12803.5|695
1639643400000|2021-12-16 08:30:00|12809|12806.9|12805.1|12803.8|12810.8|12808.9|12804.9|12803.1|700
1639643700000|2021-12-16 08:35:00|12805|12803.7|12797.3|12795.2|12805.8|12804.2|12796|12794.3|721
1639644000000|2021-12-16 08:40:00|12797.2|12795.1|12794.4|12793.1|12798.9|12797.3|12794.1|12792.4|588
1639644300000|2021-12-16 08:45:00|12794.3|12793|12793.8|12791.7|12797.9|12796.2|12791.9|12790|558
1639644600000|2021-12-16 08:50:00|12793.4|12792.1|12792.5|12791.2|12795.1|12793.3|12791.3|12789.7|615
1639644900000|2021-12-16 08:55:00|12792.3|12791|12792.1|12790|12794.8|12792.9|12791.3|12789.6|590
1639645200000|2021-12-16 09:00:00|12791.8|12789.7|12792.6|12791.3|12793.5|12791.8|12788.3|12786.6|567
1639645500000|2021-12-16 09:05:00|12792.7|12791.4|12796.4|12795.1|12796.8|12795.4|12791.9|12790.1|509
1639645800000|2021-12-16 09:10:00|12796.6|12795.3|12791.8|12790.5|12796.8|12795.3|12790.9|12789.3|654
1639646100000|2021-12-16 09:15:00|12791.9|12790.6|12788.2|12786.9|12793.6|12792.1|12787.4|12785.6|454
1639646400000|2021-12-16 09:20:00|12788.3|12787|12789.1|12787.8|12790.6|12788.9|12788.1|12786.4|462
1639646700000|2021-12-16 09:25:00|12789.2|12787.9|12791.6|12790.3|12792.3|12791|12789|12787.3|534
1639647000000|2021-12-16 09:30:00|12791.9|12790.6|12790.2|12788.9|12792|12790.6|12789|12787.3|507
1639647300000|2021-12-16 09:35:00|12790.3|12789|12790.7|12789.4|12794.2|12792.5|12789.8|12788.2|493
1639647600000|2021-12-16 09:40:00|12790.6|12789.3|12789.5|12787.4|12792.3|12790.6|12788.9|12787.3|453
1639647900000|2021-12-16 09:45:00|12789.7|12787.6|12787.7|12786.4|12789.7|12787.9|12786.1|12784.5|397
1639648200000|2021-12-16 09:50:00|12787.8|12786.5|12790.7|12789.4|12791.3|12789.6|12787.1|12785.4|389
1639648500000|2021-12-16 09:55:00|12790.6|12789.3|12789.2|12787.9|12792|12790.5|12787.5|12786.1|477
1639648800000|2021-12-16 10:00:00|12789.4|12788.1|12789.3|12788|12791.3|12789.7|12787|12785.6|487
1639649100000|2021-12-16 10:05:00|12789.5|12788.2|12786.2|12784.9|12791.3|12789.6|12786.1|12784.5|485
1639649400000|2021-12-16 10:10:00|12786|12784.7|12789.1|12787.8|12790.3|12788.5|12785.4|12783.7|524
1639649700000|2021-12-16 10:15:00|12789|12787.7|12790.2|12788.9|12793.5|12791.8|12788.8|12787.3|430
1639650000000|2021-12-16 10:20:00|12790.5|12789.2|12793.1|12791|12794.8|12793.1|12789.6|12787.8|470
1639650300000|2021-12-16 10:25:00|12793|12790.9|12793.7|12791.6|12794.8|12793.1|12791|12789.4|481
1639650600000|2021-12-16 10:30:00|12793.9|12791.8|12792.4|12791.1|12796.2|12794.6|12791.7|12789.9|499
1639650900000|2021-12-16 10:35:00|12792.5|12791.2|12786.3|12785|12792.9|12791.6|12786.3|12785|420
1639651200000|2021-12-16 10:40:00|12786.2|12784.9|12782|12780.7|12788.7|12786.8|12781.7|12779.9|372
1639651500000|2021-12-16 10:45:00|12781.9|12780.6|12783.6|12782.3|12785.1|12783.7|12781.5|12780|321
1639651800000|2021-12-16 10:50:00|12783|12781.7|12782.2|12780.9|12786.4|12784.8|12782|12780.3|515
1639652100000|2021-12-16 10:55:00|12782.1|12780.8|12777.7|12775.6|12782.3|12780.9|12775.5|12773.9|476
1639652400000|2021-12-16 11:00:00|12778.3|12776.2|12777.6|12776.3|12779.1|12777.3|12776|12774.4|489
1639652700000|2021-12-16 11:05:00|12777.9|12776.6|12780.4|12779.1|12781.6|12780|12777.2|12775.7|700
1639653000000|2021-12-16 11:10:00|12780.6|12779.3|12780|12777.9|12781.9|12780.6|12777.7|12776.1|522
1639653300000|2021-12-16 11:15:00|12779.9|12777.8|12780.3|12779|12781.3|12779.5|12778.2|12776.6|487
1639653600000|2021-12-16 11:20:00|12780.2|12778.9|12779.6|12778.3|12781.2|12779.9|12778.6|12776.9|379
1639653900000|2021-12-16 11:25:00|12779.5|12778.2|12777.1|12775.8|12779.9|12778.2|12776.9|12775.2|455
1639654200000|2021-12-16 11:30:00|12777.4|12775.3|12778.1|12776|12779.8|12778.3|12776|12774.4|507
1639654500000|2021-12-16 11:35:00|12778|12775.9|12779.4|12778.1|12780.1|12778.4|12777.3|12775.6|386
1639654800000|2021-12-16 11:40:00|12779.1|12777.8|12778.8|12776.7|12780.6|12779.1|12777.8|12776.3|384
1639655100000|2021-12-16 11:45:00|12778.9|12776.8|12771.8|12769.7|12779|12776.9|12771.1|12769.4|480
1639655400000|2021-12-16 11:50:00|12771.9|12769.8|12773.4|12771.3|12773.6|12772.1|12770.9|12769.2|377
1639655700000|2021-12-16 11:55:00|12773.1|12771.8|12775.4|12773.3|12775.7|12774.3|12772.4|12770.9|433
1639656000000|2021-12-16 12:00:00|12775.3|12773.2|12771.4|12770.1|12775.3|12773.2|12767.3|12765.2|1258
1639656300000|2021-12-16 12:05:00|12771.3|12770|12770.3|12769|12775|12773.4|12767|12765.7|893
1639656600000|2021-12-16 12:10:00|12770.4|12769.1|12767.8|12766.5|12771.3|12770|12765.3|12764|700
1639656900000|2021-12-16 12:15:00|12768|12766.7|12772.1|12770.8|12772.7|12771.4|12767.9|12766.3|608
1639657200000|2021-12-16 12:20:00|12772.3|12771|12774.7|12772.6|12777.7|12776.3|12769.1|12767.8|480
1639657500000|2021-12-16 12:25:00|12774.8|12772.7|12779.3|12778|12779.4|12778.1|12773|12771.7|546
1639657800000|2021-12-16 12:30:00|12779.1|12777.8|12781.2|12779.9|12782.4|12780.9|12777|12775.4|440
1639658100000|2021-12-16 12:35:00|12781.4|12780.1|12780.6|12779.3|12781.8|12780.2|12778|12776.5|436
1639658400000|2021-12-16 12:40:00|12780.5|12779.2|12783.5|12781.4|12784.3|12782.8|12780.3|12778.5|476
1639658700000|2021-12-16 12:45:00|12783.3|12781.2|12772.2|12770.1|12783.5|12781.4|12771.1|12769.3|1004
1639659000000|2021-12-16 12:50:00|12772.3|12770.2|12778.5|12776.4|12781.7|12780|12772.2|12770.1|842
1639659300000|2021-12-16 12:55:00|12778.6|12776.5|12784.4|12783.1|12786.5|12784.9|12775.4|12773.7|841
1639659600000|2021-12-16 13:00:00|12784.3|12783|12780.5|12779.2|12784.9|12783.5|12778.2|12776.6|955
1639659900000|2021-12-16 13:05:00|12780.8|12779.5|12785.2|12783.9|12786.4|12785.1|12780.7|12779.4|644
1639660200000|2021-12-16 13:10:00|12785.1|12783.8|12780.6|12779.3|12786.8|12785|12778.5|12777|912
1639660500000|2021-12-16 13:15:00|12781|12778.9|12777.5|12776.2|12781.4|12780.1|12777|12775.7|838
1639660800000|2021-12-16 13:20:00|12777.7|12776.4|12778|12776.7|12781.8|12780.3|12773.9|12772.6|726
1639661100000|2021-12-16 13:25:00|12778.1|12776.8|12781.9|12777.7|12786.4|12784.5|12777.2|12775.5|619
1639661400000|2021-12-16 13:30:00|12781.3|12777.9|12786.2|12784.9|12787.8|12786.1|12778.3|12776.4|1066
1639661700000|2021-12-16 13:35:00|12786.1|12784.8|12784|12782.7|12786.7|12785|12781.3|12779.5|717
1639662000000|2021-12-16 13:40:00|12783.9|12782.6|12785.1|12783.8|12787.5|12786.2|12779.3|12778|876
1639662300000|2021-12-16 13:45:00|12785|12783.7|12780.2|12778.9|12786.8|12785.1|12779|12777.4|1119
1639662600000|2021-12-16 13:50:00|12780.5|12779.2|12776|12774.7|12781.1|12779.8|12775.2|12773.4|820
1639662900000|2021-12-16 13:55:00|12776.1|12774.8|12768.8|12767.5|12777.7|12776.4|12766.2|12764.1|906
1639663200000|2021-12-16 14:00:00|12768.6|12767.3|12772.6|12771.3|12777.8|12775.7|12766.8|12765.1|1311
1639663500000|2021-12-16 14:05:00|12772.7|12771.4|12775|12773.7|12775.1|12773.8|12769.9|12768.6|1098
1639663800000|2021-12-16 14:10:00|12774.9|12773.6|12773.5|12771.4|12776.3|12775|12772.2|12770.6|934
1639664100000|2021-12-16 14:15:00|12773.4|12771.3|12768.9|12766.8|12776.6|12774.7|12768.3|12766.6|925
1639664400000|2021-12-16 14:20:00|12769|12766.9|12771.9|12770.6|12772.7|12771|12764.4|12762.7|743
1639664700000|2021-12-16 14:25:00|12772|12770.7|12777.2|12775.1|12781.1|12779.1|12771.1|12769.6|827
1639665000000|2021-12-16 14:30:00|12777.3|12775.2|12784.5|12783.2|12785.4|12783.7|12772.6|12770.8|1323
1639665300000|2021-12-16 14:35:00|12784.2|12782.9|12792.6|12790.5|12793.7|12791.8|12778|12776.6|1275
1639665600000|2021-12-16 14:40:00|12791.5|12790.2|12793.3|12791.2|12794.7|12793|12789.6|12787.6|1063
1639665900000|2021-12-16 14:45:00|12793.4|12791.3|12786.5|12784.4|12794.7|12792.6|12786|12784.2|1274
1639666200000|2021-12-16 14:50:00|12786.3|12784.2|12792.8|12790.7|12795.8|12793.9|12785.2|12783.4|1239
1639666500000|2021-12-16 14:55:00|12792.3|12791|12798.4|12797.1|12799.1|12797.7|12790.4|12789.1|1146
1639666800000|2021-12-16 15:00:00|12798.3|12797|12808.3|12807|12811.3|12809.6|12796.5|12795.2|1379
1639667100000|2021-12-16 15:05:00|12808.4|12807.1|12810.9|12808.8|12812.1|12810.6|12804.1|12802.3|1299
1639667400000|2021-12-16 15:10:00|12810.8|12808.7|12801.9|12800.6|12811.2|12809.6|12801.1|12799.8|1196
1639667700000|2021-12-16 15:15:00|12802.1|12800.8|12797.8|12796.5|12806.9|12805.2|12797|12795.5|1063
1639668000000|2021-12-16 15:20:00|12797.7|12796.4|12801.3|12800|12802.4|12801.1|12795.9|12794.1|1065
1639668300000|2021-12-16 15:25:00|12800.2|12798.9|12800.2|12798.1|12800.4|12799.1|12796.2|12794.9|876
1639668600000|2021-12-16 15:30:00|12800|12797.9|12794.6|12793.3|12800|12798.2|12793.7|12792.4|755
1639668900000|2021-12-16 15:35:00|12794.5|12793.2|12792.4|12791.1|12796.6|12795.3|12790|12788.4|816
1639669200000|2021-12-16 15:40:00|12792.3|12791|12785.4|12783.3|12792.7|12791.3|12783|12781.4|807
1639669500000|2021-12-16 15:45:00|12785.3|12783.2|12777|12775.7|12786.3|12784.6|12774.3|12772.3|1004
1639669800000|2021-12-16 15:50:00|12776.9|12775.6|12772.6|12771.3|12782.2|12780.3|12772.5|12770.8|816
1639670100000|2021-12-16 15:55:00|12772.5|12771.2|12769.4|12767.3|12776.3|12774.7|12769|12767.2|992
1639670400000|2021-12-16 16:00:00|12769.3|12767.2|12773.7|12771.6|12773.7|12772|12764.4|12763.1|1047
1639670700000|2021-12-16 16:05:00|12773.4|12772.1|12776|12774.7|12777.6|12776.1|12772.4|12771|679
1639671000000|2021-12-16 16:10:00|12775.9|12774.6|12780.9|12779.6|12782.6|12780.8|12775.2|12773.9|553
1639671300000|2021-12-16 16:15:00|12781.2|12779.1|12772.1|12770.8|12781.2|12779.5|12770.8|12769.1|633
1639671600000|2021-12-16 16:20:00|12772.2|12770.9|12772.3|12771|12774|12772.2|12769.7|12768.4|576
1639671900000|2021-12-16 16:25:00|12772.4|12771.1|12778.4|12777.1|12780.6|12778.8|12772|12770.3|645
1639672200000|2021-12-16 16:30:00|12778.9|12776.8|12784.4|12782.3|12786|12784.3|12778.3|12776.6|632
1639672500000|2021-12-16 16:35:00|12784.3|12782.2|12781|12778.9|12784.5|12782.7|12780.4|12778.3|654
1639672800000|2021-12-16 16:40:00|12780.9|12778.8|12780.3|12778.2|12781|12778.9|12778|12776.3|606
1639673100000|2021-12-16 16:45:00|12780.2|12778.1|12778.2|12776.1|12782.7|12781|12777.7|12775.9|646
1639673400000|2021-12-16 16:50:00|12778.3|12776.2|12775.2|12773.1|12779.1|12777.4|12773.8|12772.1|836
1639673700000|2021-12-16 16:55:00|12774.6|12773.3|12773.7|12772.4|12775.9|12774.4|12773.7|12772.4|641
1639674000000|2021-12-16 17:00:00|12773.8|12772.5|12771.2|12769.9|12774.4|12772.9|12770.6|12769|475
1639674300000|2021-12-16 17:05:00|12771.3|12770|12772.5|12770.4|12773|12771.7|12771.1|12769.7|424
1639674600000|2021-12-16 17:10:00|12772.4|12770.3|12777.5|12776.2|12777.8|12776.3|12772.1|12770|542
1639674900000|2021-12-16 17:15:00|12777.6|12776.3|12781.9|12780.6|12786|12783.9|12777.1|12775.5|619
1639675200000|2021-12-16 17:20:00|12782.4|12780.3|12782.5|12780.4|12782.6|12780.8|12777.7|12775.8|663
1639675500000|2021-12-16 17:25:00|12782.6|12780.5|12783.1|12781|12786.7|12785.1|12782|12779.9|680
1639675800000|2021-12-16 17:30:00|12782.6|12781.3|12783.8|12781.7|12785.7|12784|12780.9|12779.2|716
1639676100000|2021-12-16 17:35:00|12783.7|12781.6|12785.9|12784.6|12787.7|12786.3|12782.2|12780.1|681
1639676400000|2021-12-16 17:40:00|12785.8|12784.5|12783.5|12782.2|12786.9|12785.1|12782.8|12781.2|664
1639676700000|2021-12-16 17:45:00|12783.3|12782|12777.4|12775.3|12783.4|12782|12776.9|12775.3|691
1639677000000|2021-12-16 17:50:00|12777.3|12775.2|12778.9|12777.6|12780.1|12778.4|12773.6|12772|544
1639677300000|2021-12-16 17:55:00|12778.8|12777.5|12778.3|12776.2|12781.5|12779.7|12777.7|12776|574
1639677600000|2021-12-16 18:00:00|12778.7|12777|12777.5|12775.4|12780.2|12778.2|12775.6|12773.9|638
1639677900000|2021-12-16 18:05:00|12777.4|12775.3|12773.5|12771.4|12778.2|12776.5|12773.1|12771.2|547
1639678200000|2021-12-16 18:10:00|12773.6|12771.5|12769.9|12767.8|12774.4|12772.3|12767.9|12766.2|508
1639678500000|2021-12-16 18:15:00|12770|12767.9|12770.1|12768.8|12771.1|12769.4|12768.6|12766.9|501
1639678800000|2021-12-16 18:20:00|12770.5|12769.2|12770.9|12769.6|12772.7|12771|12768.8|12766.8|449
1639679100000|2021-12-16 18:25:00|12771.3|12769.2|12775|12772.9|12775.5|12774|12770|12768.1|419
1639679400000|2021-12-16 18:30:00|12775.1|12773|12778.4|12776.3|12778.4|12776.7|12773.8|12771.9|414
1639679700000|2021-12-16 18:35:00|12778.3|12776.2|12780|12778.7|12780.8|12779.1|12777.9|12776.2|422
1639680000000|2021-12-16 18:40:00|12780.1|12778.8|12781.5|12779.4|12782.6|12780.9|12779.9|12778.3|374
1639680300000|2021-12-16 18:45:00|12781.6|12779.5|12780|12778.7|12783.3|12781.5|12779.5|12777.9|460
1639680600000|2021-12-16 18:50:00|12780.1|12778.8|12784.5|12783.2|12785.6|12783.9|12779.9|12778.6|421
1639680900000|2021-12-16 18:55:00|12784.3|12783|12783.2|12781.1|12785.7|12784.2|12782.1|12780.5|524
1639681200000|2021-12-16 19:00:00|12783.3|12781.2|12779.1|12777|12783.3|12781.2|12779|12776.9|561
1639681500000|2021-12-16 19:05:00|12778.7|12777.4|12782.2|12780.1|12782.8|12781.2|12777.6|12775.7|601
1639681800000|2021-12-16 19:10:00|12781.7|12780.4|12781.3|12780|12785|12783.4|12781.2|12779.5|570
1639682100000|2021-12-16 19:15:00|12781.6|12779.5|12785.6|12783.5|12786.6|12785|12781.5|12779.5|567
1639682400000|2021-12-16 19:20:00|12785.2|12783.9|12786.1|12784.8|12787.4|12786|12784.9|12783.3|596
1639682700000|2021-12-16 19:25:00|12786.2|12784.9|12790.3|12789|12790.8|12789.2|12785.9|12784.2|605
1639683000000|2021-12-16 19:30:00|12789.9|12788.6|12792.7|12790.6|12793|12791.1|12787.7|12785.8|533
1639683300000|2021-12-16 19:35:00|12792.6|12790.5|12788.7|12787.4|12793.8|12792.3|12787.9|12786.2|496
1639683600000|2021-12-16 19:40:00|12788.6|12787.3|12792.8|12791.5|12793.8|12792.1|12787.3|12785.6|493
1639683900000|2021-12-16 19:45:00|12793.3|12791.2|12796.6|12795.3|12797.2|12795.6|12791.8|12790.1|634
1639684200000|2021-12-16 19:50:00|12796.4|12795.1|12799.2|12797.1|12799.7|12798.2|12794.9|12793.2|772
1639684500000|2021-12-16 19:55:00|12799.1|12797|12797.9|12795.8|12799.2|12797.4|12793.6|12791.8|895
1639684800000|2021-12-16 20:00:00|12797.8|12795.7|12795.5|12794.2|12799.2|12797.3|12794|12792.1|966
1639685100000|2021-12-16 20:05:00|12795.4|12794.1|12800.5|12798.4|12800.6|12798.5|12794.8|12793.2|913
1639685400000|2021-12-16 20:10:00|12800.6|12798.5|12801.6|12799.5|12804.1|12802.1|12798|12796.2|879
1639685700000|2021-12-16 20:15:00|12801.7|12799.6|12798.3|12797|12803|12801.2|12797.6|12795.8|759
1639686000000|2021-12-16 20:20:00|12798.6|12796.5|12795|12792.9|12799.5|12797.9|12794.2|12792.4|831
1639686300000|2021-12-16 20:25:00|12794.7|12792.6|12787.5|12785.4|12795.9|12794.1|12786.7|12784.6|879
1639686600000|2021-12-16 20:30:00|12787.3|12785.2|12786.5|12784.4|12789.2|12787.1|12782.6|12780.5|757
1639686900000|2021-12-16 20:35:00|12786.4|12784.3|12785.7|12783.6|12787.3|12785.2|12784.3|12782.2|747
1639687200000|2021-12-16 20:40:00|12785.8|12783.7|12790.3|12788.2|12792.3|12790.2|12785.7|12783.6|840
1639687500000|2021-12-16 20:45:00|12790.2|12788.1|12788.6|12786.5|12790.2|12788.1|12784.4|12782.4|780
1639687800000|2021-12-16 20:50:00|12788.4|12786.3|12783.7|12781.6|12788.7|12786.6|12780.2|12778.3|893
1639688100000|2021-12-16 20:55:00|12783.6|12781.5|12780.5|12778.4|12784|12782.1|12778.3|12776.4|744
1639688400000|2021-12-16 21:00:00|12780.6|12778.5|12781.1|12779|12783.8|12782|12780.5|12778.5|589
1639688700000|2021-12-16 21:05:00|12781.3|12779.2|12778.1|12776|12781.3|12779.2|12778|12775.9|293
1639689000000|2021-12-16 21:10:00|12778|12775.9|12781.4|12779.3|12782.2|12780.1|12777.9|12775.8|295
1639689300000|2021-12-16 21:15:00|12781.3|12779.2|12776.5|12774.4|12782.3|12780.3|12776.3|12774.2|327
1639689600000|2021-12-16 21:20:00|12777|12774.9|12781.3|12779.2|12781.5|12779.4|12776.6|12774.5|231
1639689900000|2021-12-16 21:25:00|12781.2|12779.1|12779.6|12777.5|12781.9|12779.9|12776.7|12775|358
1639690200000|2021-12-16 21:30:00|12779.5|12777.4|12778.9|12776.8|12780|12778|12778|12775.9|255
1639690500000|2021-12-16 21:35:00|12779.1|12777|12780.3|12778.2|12781.2|12779.5|12778.8|12776.7|215
1639690800000|2021-12-16 21:40:00|12780.4|12778.3|12778.1|12776|12780.4|12778.3|12778|12775.9|221
1639691100000|2021-12-16 21:45:00|12778.2|12776.1|12775.2|12773.1|12780.3|12778.2|12774.6|12772.5|355
1639691400000|2021-12-16 21:50:00|12775.3|12773.2|12775.3|12773.2|12776.3|12774.2|12772.9|12770.8|289
1639691700000|2021-12-16 21:55:00|12775.5|12773.4|12778.3|12771.3|12780.5|12774.8|12774.4|12771.2|404
1639692000000|2021-12-16 22:00:00|12778.4|12771.4|12782.9|12775.9|12787|12780|12778.4|12771.4|32
1639692300000|2021-12-16 22:05:00|12781.7|12774.7|12781.4|12774.4|12788.4|12781.4|12778.8|12771.8|172
1639692600000|2021-12-16 22:10:00|12782.3|12775.3|12782|12775|12783.6|12776.6|12780.4|12773.4|159
1639692900000|2021-12-16 22:15:00|12781.2|12774.2|12781.8|12774.8|12784.2|12779|12779.8|12772.8|280
1639693200000|2021-12-16 22:20:00|12781.6|12774.6|12779.8|12772.8|12781.7|12775.5|12778.4|12771.4|304
1639693500000|2021-12-16 22:25:00|12780.1|12773.1|12778.4|12773.2|12783.4|12776.4|12777.5|12771.7|395
1639693800000|2021-12-16 22:30:00|12778.2|12773.7|12779.2|12772.2|12781.5|12774.5|12775.6|12769.8|394
1639694100000|2021-12-16 22:35:00|12778.8|12772.9|12779|12773.1|12780|12773.9|12778.2|12772|175
1639694400000|2021-12-16 22:40:00|12778.8|12773|12777.3|12772.5|12779.2|12773.7|12776|12770.8|382
1639694700000|2021-12-16 22:45:00|12777.6|12772.8|12776.7|12772.6|12777.8|12774.6|12776.4|12771.7|321
1639695000000|2021-12-16 22:50:00|12776.6|12773.2|12776.5|12772.3|12778.5|12773.2|12776|12770.9|299
1639695300000|2021-12-16 22:55:00|12776.4|12772.2|12777.1|12771.9|12778.4|12773.4|12776.1|12771|256
1639695600000|2021-12-16 23:00:00|12778.5|12771.8|12779|12775.5|12782.4|12775.8|12775.9|12771.8|693
1639695900000|2021-12-16 23:05:00|12778.9|12775.6|12778.7|12775.2|12781.8|12777.5|12777|12772.6|950
1639696200000|2021-12-16 23:10:00|12778.6|12775.1|12778.8|12776.4|12779.7|12777|12777|12774|516
1639696500000|2021-12-16 23:15:00|12778.6|12776.3|12779.1|12777|12779.4|12777.3|12777.9|12775.8|212
1639696800000|2021-12-16 23:20:00|12779|12776.9|12777.9|12775.8|12779.6|12777.5|12776.8|12774.7|267
1639697100000|2021-12-16 23:25:00|12778.1|12776|12778.4|12776.3|12779.2|12777.1|12777.4|12775.3|248
1639697400000|2021-12-16 23:30:00|12778.6|12776.5|12779.7|12777.6|12780|12777.9|12777.5|12775|162
1639697700000|2021-12-16 23:35:00|12779.6|12777.5|12778.3|12776.2|12780.5|12778.4|12777.6|12775.5|167
1639698000000|2021-12-16 23:40:00|12778.4|12776.3|12778.6|12776.5|12778.6|12776.5|12775.9|12773.8|182
1639698300000|2021-12-16 23:45:00|12778|12775.9|12778|12775.9|12778.9|12776.8|12776.3|12774.2|227
1639698600000|2021-12-16 23:50:00|12778.1|12776|12779.6|12777.5|12780.1|12778.4|12777.4|12775.4|180
1639698900000|2021-12-16 23:55:00|12779.5|12777.4|12782.2|12780.1|12782.7|12780.6|12779.2|12777.3|389
1639699200000|2021-12-17 00:00:00|12782.1|12780|12785.5|12783.4|12785.9|12783.9|12779.5|12777.5|492
1639699500000|2021-12-17 00:05:00|12785.6|12783.5|12782.8|12780.7|12785.6|12783.9|12782.6|12780.5|251
1639699800000|2021-12-17 00:10:00|12782.7|12780.6|12783.1|12781|12783.9|12781.8|12781.2|12779.1|323
1639700100000|2021-12-17 00:15:00|12783.2|12781.1|12785.6|12783.5|12785.9|12784.1|12781.7|12779.8|339
1639700400000|2021-12-17 00:20:00|12785.5|12783.4|12785.5|12783.4|12787.3|12785.3|12784.6|12782.5|235
1639700700000|2021-12-17 00:25:00|12785.3|12783.2|12785.9|12783.8|12787.3|12785.5|12785|12783|232
1639701000000|2021-12-17 00:30:00|12786|12783.9|12784.5|12782.4|12786.4|12784.3|12784.1|12782.1|291
1639701300000|2021-12-17 00:35:00|12784.6|12782.5|12783.7|12781.6|12785.5|12783.4|12783.2|12781.4|395
1639701600000|2021-12-17 00:40:00|12783.6|12781.5|12783|12780.9|12784.3|12782.2|12782.5|12780.8|247
1639701900000|2021-12-17 00:45:00|12782.8|12780.7|12782.5|12780.4|12784.1|12782|12781.8|12779.9|274
1639702200000|2021-12-17 00:50:00|12782|12780.7|12780.6|12778.5|12785.6|12783.9|12780.3|12778.2|377
1639702500000|2021-12-17 00:55:00|12780.1|12778|12783.2|12781.1|12785.4|12783.7|12780.1|12778|339
1639702800000|2021-12-17 01:00:00|12783.7|12781.6|12780.7|12778.6|12784.7|12783|12779.5|12777.5|485
1639703100000|2021-12-17 01:05:00|12780.8|12778.7|12783.8|12781.7|12784.9|12783.2|12780.5|12778.4|409
1639703400000|2021-12-17 01:10:00|12783.9|12781.8|12784.3|12782.2|12784.5|12782.7|12780.3|12778.2|483
1639703700000|2021-12-17 01:15:00|12784.2|12782.1|12782|12780.7|12784.2|12782.1|12779.4|12778.1|551
1639704000000|2021-12-17 01:20:00|12782.2|12780.9|12783.2|12781.1|12783.3|12781.4|12780.4|12778.4|371
1639704300000|2021-12-17 01:25:00|12782.8|12781.5|12785.2|12783.1|12785.8|12784.1|12782.8|12781.5|382
1639704600000|2021-12-17 01:30:00|12785.3|12783.2|12787.1|12785|12787.7|12785.6|12784.1|12782.1|385
1639704900000|2021-12-17 01:35:00|12787|12784.9|12790.3|12788.2|12790.6|12788.9|12785.7|12783.8|367
1639705200000|2021-12-17 01:40:00|12790.2|12788.1|12788.1|12786|12791.6|12789.8|12788|12785.9|371
1639705500000|2021-12-17 01:45:00|12788.3|12786.2|12789|12786.9|12790.1|12788|12786.8|12784.9|398
1639705800000|2021-12-17 01:50:00|12788.8|12786.7|12788.7|12786.6|12789.1|12787.3|12786.1|12784.6|559
1639706100000|2021-12-17 01:55:00|12788.6|12786.5|12788.5|12787.2|12789.9|12788.4|12787|12785.4|426
1639706400000|2021-12-17 02:00:00|12788.4|12787.1|12788|12786.7|12790|12788.2|12787.9|12786.2|409
1639706700000|2021-12-17 02:05:00|12788.3|12786.2|12788.1|12786|12789.3|12787.6|12786.8|12785|363
1639707000000|2021-12-17 02:10:00|12788.2|12786.1|12787.1|12785|12788.9|12787.3|12786.5|12784.9|278
1639707300000|2021-12-17 02:15:00|12787|12784.9|12787.8|12786.5|12789.1|12787.4|12786.3|12784.4|237
1639707600000|2021-12-17 02:20:00|12788.1|12786|12788.5|12786.4|12788.6|12786.7|12786.7|12785.2|262
1639707900000|2021-12-17 02:25:00|12788.6|12786.5|12790.6|12788.5|12791.3|12789.7|12788.2|12786.4|335
1639708200000|2021-12-17 02:30:00|12790.7|12788.6|12790.7|12788.6|12791|12789.1|12788.9|12787.1|260
1639708500000|2021-12-17 02:35:00|12790.3|12789|12789.7|12787.6|12790.5|12789.1|12788.8|12787.1|279
1639708800000|2021-12-17 02:40:00|12789.3|12788|12788.7|12786.6|12789.8|12788.2|12787.5|12785.8|255
1639709100000|2021-12-17 02:45:00|12788.8|12786.7|12791.1|12789|12791.2|12789.6|12788.2|12786.5|204
1639709400000|2021-12-17 02:50:00|12791.2|12789.1|12791.3|12789.2|12792.2|12790.5|12790.7|12788.9|286
1639709700000|2021-12-17 02:55:00|12791.8|12789.7|12789.8|12787.7|12791.8|12790.1|12789.7|12787.6|263
1639710000000|2021-12-17 03:00:00|12789.7|12787.6|12791.4|12790.1|12793.2|12791.3|12789.5|12787.6|320
1639710300000|2021-12-17 03:05:00|12791.5|12790.2|12794.1|12792|12794.6|12792.7|12791.4|12789.7|318
1639710600000|2021-12-17 03:10:00|12794.2|12792.1|12793.7|12791.6|12795.6|12793.8|12793.3|12791.6|372
1639710900000|2021-12-17 03:15:00|12793.3|12792|12795.1|12793.8|12796.5|12794.8|12793.2|12791.5|397
1639711200000|2021-12-17 03:20:00|12795.2|12793.9|12795.7|12793.6|12796|12794|12794.3|12792.5|255
1639711500000|2021-12-17 03:25:00|12795.6|12793.5|12794.1|12792.8|12796.4|12794.8|12793.9|12792.3|262
1639711800000|2021-12-17 03:30:00|12794|12792.7|12797.5|12795.4|12798.9|12797.1|12794|12792.3|314
1639712100000|2021-12-17 03:35:00|12796.7|12795|12799.4|12798.1|12800.2|12798.4|12796.5|12795|412
1639712400000|2021-12-17 03:40:00|12799.7|12797.6|12799.4|12798.1|12800.1|12798.5|12798.2|12796.6|310
1639712700000|2021-12-17 03:45:00|12799.3|12798|12800|12797.9|12800.3|12798.7|12798.2|12796.5|351
1639713000000|2021-12-17 03:50:00|12799.7|12798.4|12802.3|12801|12803.2|12801.5|12799.6|12797.9|255
1639713300000|2021-12-17 03:55:00|12802.4|12801.1|12806|12803.9|12807|12805.4|12801.6|12799.9|500
1639713600000|2021-12-17 04:00:00|12805.9|12803.8|12809.7|12807.6|12809.8|12807.7|12804.8|12803.1|372
1639713900000|2021-12-17 04:05:00|12809.5|12807.4|12807.1|12805.8|12811.1|12809|12804.7|12803|440
1639714200000|2021-12-17 04:10:00|12807|12805.7|12808.2|12806.1|12808.7|12807|12806.2|12804.6|362
1639714500000|2021-12-17 04:15:00|12808.1|12806|12807.9|12805.8|12808.6|12806.6|12804.1|12802.5|375
1639714800000|2021-12-17 04:20:00|12807.8|12805.7|12809.1|12807.8|12809.8|12807.9|12807.2|12805.5|404
1639715100000|2021-12-17 04:25:00|12809|12807.7|12805.5|12803.4|12809.3|12807.7|12805.2|12803.2|266
1639715400000|2021-12-17 04:30:00|12805.6|12803.5|12805.5|12803.4|12806.2|12804.6|12803.7|12801.6|323
1639715700000|2021-12-17 04:35:00|12805.6|12803.5|12802.5|12800.4|12805.9|12803.8|12801.5|12799.5|238
1639716000000|2021-12-17 04:40:00|12802.4|12800.3|12801|12798.9|12803.3|12801.2|12800.6|12798.8|322
1639716300000|2021-12-17 04:45:00|12801.1|12799|12802.4|12800.3|12802.9|12801|12801.1|12799|202
1639716600000|2021-12-17 04:50:00|12802.3|12800.2|12801|12798.9|12802.3|12800.2|12799.4|12797.4|250
1639716900000|2021-12-17 04:55:00|12801.1|12799|12797.5|12796.2|12801.5|12799.7|12796.9|12795|380
1639717200000|2021-12-17 05:00:00|12798|12795.9|12799.9|12797.8|12800.7|12798.9|12796.9|12794.8|397
1639717500000|2021-12-17 05:05:00|12799.8|12797.7|12801.5|12799.4|12801.6|12800|12799|12797.3|370
1639717800000|2021-12-17 05:10:00|12801.6|12799.5|12804.4|12802.3|12804.6|12802.8|12800.8|12798.7|331
1639718100000|2021-12-17 05:15:00|12804.2|12802.1|12803.6|12801.5|12805.4|12803.4|12802.7|12801|398
1639718400000|2021-12-17 05:20:00|12803.7|12801.6|12803.7|12801.6|12804.6|12802.9|12802.4|12800.5|371
1639718700000|2021-12-17 05:25:00|12803.8|12801.7|12802.2|12800.1|12804.6|12802.7|12801.8|12800.1|288
1639719000000|2021-12-17 05:30:00|12802.3|12800.2|12800.9|12799.6|12802.3|12800.6|12799.1|12797.4|278
1639719300000|2021-12-17 05:35:00|12800.8|12799.5|12798.3|12796.2|12800.8|12799.5|12796|12794.7|419
1639719600000|2021-12-17 05:40:00|12798.2|12796.1|12797.9|12796.6|12798.9|12797.1|12796.5|12794.9|348
1639719900000|2021-12-17 05:45:00|12797.8|12796.5|12800.1|12798|12800.7|12798.7|12796.8|12795.1|244
1639720200000|2021-12-17 05:50:00|12800|12797.9|12798|12795.9|12800.6|12798.5|12797.4|12795.4|285
1639720500000|2021-12-17 05:55:00|12797.9|12795.8|12797.8|12795.7|12799|12797.3|12796.7|12794.9|325
1639720800000|2021-12-17 06:00:00|12797.7|12795.6|12793|12790.9|12797.9|12795.8|12792.8|12790.7|470
1639721100000|2021-12-17 06:05:00|12792.9|12790.8|12791.6|12789.5|12793.9|12792.1|12789.9|12788|377
1639721400000|2021-12-17 06:10:00|12791.5|12789.4|12792.5|12790.4|12793.8|12791.9|12791|12788.9|287
1639721700000|2021-12-17 06:15:00|12792.4|12790.3|12790.8|12788.7|12792.8|12790.7|12789.8|12788.2|322
1639722000000|2021-12-17 06:20:00|12790.2|12788.9|12792.4|12790.3|12793.8|12791.9|12788.6|12786.7|294
1639722300000|2021-12-17 06:25:00|12792.6|12790.5|12794.3|12793|12795.7|12793.6|12791.4|12789.3|294
1639722600000|2021-12-17 06:30:00|12794.5|12792.4|12793.8|12791.7|12795.1|12793.3|12792.6|12790.8|382
1639722900000|2021-12-17 06:35:00|12793.9|12791.8|12793|12790.9|12795|12793.2|12792.4|12790.8|315
1639723200000|2021-12-17 06:40:00|12793.1|12791|12792.1|12790|12793.2|12791.5|12790.9|12789.2|281
1639723500000|2021-12-17 06:45:00|12792.2|12790.1|12793.8|12791.7|12793.8|12791.9|12791|12789.1|254
1639723800000|2021-12-17 06:50:00|12793.7|12791.6|12800.8|12798.7|12801.4|12799.3|12793|12791.3|426
1639724100000|2021-12-17 06:55:00|12801|12798.9|12798.8|12796.7|12801.5|12799.4|12797.3|12795.2|396
1639724400000|2021-12-17 07:00:00|12798.9|12796.8|12794.5|12793.2|12798.9|12796.9|12794.5|12792.6|597
1639724700000|2021-12-17 07:05:00|12794.4|12793.1|12796.4|12795.1|12797.5|12795.8|12793.4|12791.8|530
1639725000000|2021-12-17 07:10:00|12796.3|12795|12796.4|12794.3|12798|12796.3|12794.1|12792.4|500
1639725300000|2021-12-17 07:15:00|12796.5|12794.4|12793.3|12791.2|12798|12796.3|12792.6|12790.5|640
1639725600000|2021-12-17 07:20:00|12792.4|12791.1|12794.6|12792.5|12795|12793.5|12791.8|12790|557
1639725900000|2021-12-17 07:25:00|12794.2|12792.9|12792.5|12791.2|12795.8|12794.3|12792.3|12790.5|445
1639726200000|2021-12-17 07:30:00|12792.8|12790.7|12794.3|12792.2|12794.8|12793.3|12791.7|12790|503
1639726500000|2021-12-17 07:35:00|12794.4|12792.3|12797.9|12796.6|12798.8|12797.1|12793|12791.1|564
1639726800000|2021-12-17 07:40:00|12797.8|12796.5|12799.1|12797.8|12799.9|12798.3|12797.5|12795.8|557
1639727100000|2021-12-17 07:45:00|12799.2|12797.9|12793|12790.9|12799.2|12797.9|12791.9|12790.6|512
1639727400000|2021-12-17 07:50:00|12792.5|12791.2|12797.3|12795.2|12798.5|12797|12792.5|12791.2|565
1639727700000|2021-12-17 07:55:00|12797|12795.7|12791|12789.7|12797.7|12795.7|12790.4|12789|649
1639728000000|2021-12-17 08:00:00|12791.2|12789.9|12789.3|12787.2|12793.1|12791.4|12786.6|12785|830
1639728300000|2021-12-17 08:05:00|12789.4|12787.3|12788.5|12787.2|12790.1|12788.4|12787|12785.1|694
1639728600000|2021-12-17 08:10:00|12788.6|12787.3|12790|12787.9|12792.9|12791.2|12787.7|12785.9|654
1639728900000|2021-12-17 08:15:00|12790.1|12788|12784.4|12782.3|12793.2|12791.3|12782.7|12780.8|774
1639729200000|2021-12-17 08:20:00|12784.5|12782.4|12783.3|12781.2|12786|12784.3|12781.7|12779.6|801
1639729500000|2021-12-17 08:25:00|12783|12780.9|12780|12777.9|12784.1|12782.3|12779.4|12777.7|573
1639729800000|2021-12-17 08:30:00|12779.7|12778.4|12781.8|12780.5|12785.5|12783.6|12779.7|12778|727
1639730100000|2021-12-17 08:35:00|12781.6|12780.3|12786.6|12784.5|12787|12785.3|12781.3|12779.6|666
1639730400000|2021-12-17 08:40:00|12786.7|12784.6|12786.7|12784.6|12788.7|12786.9|12785.1|12783.1|692
1639730700000|2021-12-17 08:45:00|12786.5|12785.2|12788.9|12786.8|12789.8|12788.1|12786.1|12784.4|637
1639731000000|2021-12-17 08:50:00|12789|12786.9|12788.4|12786.3|12789.6|12787.8|12786.8|12785.1|577
1639731300000|2021-12-17 08:55:00|12788.5|12786.4|12788.8|12786.7|12790.6|12788.9|12787.7|12785.6|458
1639731600000|2021-12-17 09:00:00|12788.7|12786.6|12792.9|12790.8|12795.5|12793.4|12788.7|12786.6|551
1639731900000|2021-12-17 09:05:00|12792.6|12791.3|12793.6|12791.5|12796.3|12794.6|12792.6|12790.8|634
1639732200000|2021-12-17 09:10:00|12793.5|12791.4|12796.9|12794.8|12798.5|12796.6|12793.3|12791.4|631
1639732500000|2021-12-17 09:15:00|12796.7|12794.6|12790.2|12788.9|12798.7|12797|12789.6|12788|798
1639732800000|2021-12-17 09:20:00|12791|12788.7|12787.5|12785.4|12791.5|12790.1|12786.4|12784.7|705
1639733100000|2021-12-17 09:25:00|12787.6|12785.5|12790.2|12788.1|12790.9|12789.2|12785.9|12784|701
1639733400000|2021-12-17 09:30:00|12790.3|12788.2|12788.9|12786.8|12790.8|12789.1|12787.6|12785.5|611
1639733700000|2021-12-17 09:35:00|12789|12786.9|12790.2|12788.9|12794.5|12792.8|12788.9|12786.9|647
1639734000000|2021-12-17 09:40:00|12790.6|12788.5|12791.5|12789.4|12793.9|12791.8|12788.9|12787.2|693
1639734300000|2021-12-17 09:45:00|12791.6|12789.5|12791.1|12789|12794.1|12792.4|12789.5|12787.5|664
1639734600000|2021-12-17 09:50:00|12791.2|12789.1|12789.2|12787.1|12792|12790.2|12789.1|12787|600
1639734900000|2021-12-17 09:55:00|12789.1|12787|12792.2|12790.1|12794.4|12792.7|12789.1|12787|579
1639735200000|2021-12-17 10:00:00|12792.3|12790.2|12796|12794.7|12796.8|12795.1|12790|12788.3|482
1639735500000|2021-12-17 10:05:00|12795.9|12794.6|12796.8|12794.7|12797.5|12795.9|12793.1|12791|522
1639735800000|2021-12-17 10:10:00|12796.9|12794.8|12799.5|12797.4|12800.6|12798.6|12795.2|12793.5|562
1639736100000|2021-12-17 10:15:00|12799.6|12797.5|12801.8|12800.5|12802.1|12800.5|12797.6|12795.8|498
1639736400000|2021-12-17 10:20:00|12801.9|12800.6|12803.5|12801.4|12803.5|12801.5|12800.1|12798.4|504
1639736700000|2021-12-17 10:25:00|12803.6|12801.5|12804.2|12802.1|12805.3|12803.2|12802.6|12800.6|500
1639737000000|2021-12-17 10:30:00|12804.1|12802|12803.5|12802.2|12806.1|12804.3|12802.7|12801.1|557
1639737300000|2021-12-17 10:35:00|12804.1|12802|12805.4|12803.3|12807.3|12805.7|12803.5|12802|448
1639737600000|2021-12-17 10:40:00|12805.3|12803.2|12808.1|12806|12808.7|12807|12805.2|12803.2|503
1639737900000|2021-12-17 10:45:00|12808|12805.9|12806.4|12804.3|12808.3|12806.7|12804.2|12802.2|529
1639738200000|2021-12-17 10:50:00|12806.2|12804.1|12810.1|12808|12810.4|12808.6|12804.3|12803|721
1639738500000|2021-12-17 10:55:00|12810.2|12808.1|12810.2|12808.1|12811.2|12809.4|12809|12807.3|559
1639738800000|2021-12-17 11:00:00|12810.3|12808.2|12810.1|12808.8|12811|12809.1|12806.6|12805|569
1639739100000|2021-12-17 11:05:00|12810|12808.7|12810.3|12808.2|12811|12809|12808.1|12806.3|465
1639739400000|2021-12-17 11:10:00|12810.1|12808|12810|12808.7|12811|12809.3|12808.1|12806.5|392
1639739700000|2021-12-17 11:15:00|12810.1|12808.8|12812.4|12811.1|12813.1|12811.4|12809.7|12808|398
1639740000000|2021-12-17 11:20:00|12812.3|12811|12808.3|12807|12813|12811.1|12808|12805.9|502
1639740300000|2021-12-17 11:25:00|12808.2|12806.9|12805.6|12803.5|12808.8|12807.1|12804.9|12803.3|462
1639740600000|2021-12-17 11:30:00|12805.5|12803.4|12805.5|12803.4|12806.4|12804.6|12803.5|12801.8|497
1639740900000|2021-12-17 11:35:00|12805.6|12803.5|12806.1|12804|12807.3|12805.6|12805.1|12803.1|387
1639741200000|2021-12-17 11:40:00|12806|12803.9|12803.7|12801.6|12807.2|12805.5|12802.5|12801|367
1639741500000|2021-12-17 11:45:00|12803.8|12801.7|12805|12802.9|12807.2|12805.5|12802.7|12800.7|466
1639741800000|2021-12-17 11:50:00|12804.9|12802.8|12805.3|12803.2|12806.4|12804.6|12803.8|12802.1|334
1639742100000|2021-12-17 11:55:00|12805.2|12803.1|12805.2|12803.9|12808.2|12806.5|12803.1|12801.3|465
1639742400000|2021-12-17 12:00:00|12805.6|12803.5|12806.6|12805.3|12808.9|12807|12803.8|12802.2|558
1639742700000|2021-12-17 12:05:00|12806.5|12805.2|12807.3|12806|12808|12806.3|12806.5|12804.6|368
1639743000000|2021-12-17 12:10:00|12807.4|12806.1|12811.8|12810.5|12813|12811.3|12807.1|12805.6|362
1639743300000|2021-12-17 12:15:00|12811.9|12810.6|12814.9|12813.6|12816.8|12814.7|12811.8|12810.5|449
1639743600000|2021-12-17 12:20:00|12815|12813.7|12821|12818.9|12821.4|12819.7|12814.7|12813.1|548
1639743900000|2021-12-17 12:25:00|12821.1|12819|12825.2|12823.1|12826.1|12824.3|12819.3|12817.8|483
1639744200000|2021-12-17 12:30:00|12825.3|12823.2|12824.7|12822.6|12828|12825.9|12822.5|12820.4|562
1639744500000|2021-12-17 12:35:00|12824.3|12823|12819.8|12818.5|12825|12823|12819.1|12817|617
1639744800000|2021-12-17 12:40:00|12819.7|12818.4|12823.8|12822.5|12824.2|12822.6|12818.8|12817.1|429
1639745100000|2021-12-17 12:45:00|12823.9|12822.6|12827.5|12825.4|12828.5|12827|12821.2|12819.6|547
1639745400000|2021-12-17 12:50:00|12827.1|12825.8|12820.6|12819.3|12827.2|12825.9|12820.5|12818.8|792
1639745700000|2021-12-17 12:55:00|12820.5|12819.2|12816.9|12814.8|12821.1|12819.4|12816.3|12814.8|498
1639746000000|2021-12-17 13:00:00|12817|12814.9|12823.4|12822.1|12823.4|12822.1|12815.5|12814.2|769
1639746300000|2021-12-17 13:05:00|12823.2|12821.9|12826.1|12824|12827.8|12826.2|12822.3|12820.7|728
1639746600000|2021-12-17 13:10:00|12825.2|12823.9|12822.2|12820.9|12826.8|12825.1|12821.9|12820.3|657
1639746900000|2021-12-17 13:15:00|12822.3|12821|12821.6|12820.3|12825.2|12823.8|12821.6|12820.3|546
1639747200000|2021-12-17 13:20:00|12821.5|12820.2|12825.3|12823.2|12828.1|12826.8|12819.7|12818.3|610
1639747500000|2021-12-17 13:25:00|12825.5|12823.4|12824.3|12822.2|12827.8|12826.2|12823.2|12821.5|478
1639747800000|2021-12-17 13:30:00|12824|12822.7|12822.5|12821.2|12826.3|12824.5|12820.2|12818.8|641
1639748100000|2021-12-17 13:35:00|12823.1|12821|12825.8|12824.5|12826.7|12824.9|12820.3|12818.8|801
1639748400000|2021-12-17 13:40:00|12826.3|12824.2|12826.1|12824|12829.9|12828.6|12824.9|12823.2|795
1639748700000|2021-12-17 13:45:00|12826|12823.9|12827.9|12826.6|12828.7|12827.3|12824|12822.3|619
1639749000000|2021-12-17 13:50:00|12828.1|12826.8|12833.4|12832.1|12833.8|12832.2|12827|12825.6|595
1639749300000|2021-12-17 13:55:00|12833.8|12831.7|12832.8|12830.7|12835.7|12834.4|12831.6|12830.3|676
1639749600000|2021-12-17 14:00:00|12832.9|12830.8|12833.1|12831|12836.6|12834.8|12831.5|12829.9|729
1639749900000|2021-12-17 14:05:00|12833.2|12831.1|12830.5|12829.2|12834|12832.3|12830|12828.4|722
1639750200000|2021-12-17 14:10:00|12830.6|12829.3|12832.8|12831.5|12834|12832.1|12828.2|12826.7|688
1639750500000|2021-12-17 14:15:00|12832.9|12831.6|12832.1|12830.8|12833.5|12831.8|12829|12827.7|714
1639750800000|2021-12-17 14:20:00|12832.2|12830.9|12839.1|12837.8|12839.7|12837.8|12831.2|12829.6|725
1639751100000|2021-12-17 14:25:00|12839|12837.7|12837.3|12836|12840.4|12838.8|12835.6|12833.9|926
1639751400000|2021-12-17 14:30:00|12837|12835.7|12832.2|12830.1|12838.7|12837.4|12828.7|12826.6|1166
1639751700000|2021-12-17 14:35:00|12832.3|12830.2|12837.5|12835.4|12840.4|12838.5|12829.5|12827.4|1280
1639752000000|2021-12-17 14:40:00|12837.2|12835.1|12837.6|12835.5|12838.4|12836.7|12831.9|12830.3|1164
1639752300000|2021-12-17 14:45:00|12837.2|12835.9|12835.6|12833.5|12843.3|12841.2|12835.5|12833.4|1287
1639752600000|2021-12-17 14:50:00|12835.5|12833.4|12838.4|12837.1|12839.5|12837.8|12832.4|12830.4|1304
1639752900000|2021-12-17 14:55:00|12838.7|12836.6|12840.2|12838.1|12843.5|12841.7|12837.9|12836|1360
1639753200000|2021-12-17 15:00:00|12840.4|12838.3|12838.4|12837.1|12845.8|12844.5|12838.1|12836.1|1103
1639753500000|2021-12-17 15:05:00|12838.6|12837.3|12835.9|12834.6|12841.8|12840.2|12835.6|12834.1|1174
1639753800000|2021-12-17 15:10:00|12836|12834.7|12839.7|12837.6|12841.5|12839.6|12835|12833.5|990
1639754100000|2021-12-17 15:15:00|12839.8|12837.7|12836.9|12835.6|12843.1|12841.3|12834.7|12833.1|1080
1639754400000|2021-12-17 15:20:00|12837.3|12836|12845.5|12844.2|12845.9|12844.2|12835.9|12834.2|1174
1639754700000|2021-12-17 15:25:00|12845.9|12843.8|12836.6|12834.5|12845.9|12844.3|12836.4|12834.5|1149
1639755000000|2021-12-17 15:30:00|12836.7|12834.6|12834.2|12832.9|12840.6|12839|12833.3|12831.7|1158
1639755300000|2021-12-17 15:35:00|12834|12832.7|12825|12823.7|12834.3|12832.7|12824.9|12823.3|1005
1639755600000|2021-12-17 15:40:00|12825.1|12823.8|12826.2|12824.9|12826.9|12825.5|12820.4|12818.9|1084
1639755900000|2021-12-17 15:45:00|12826.1|12824.8|12820.4|12818.3|12826.7|12824.9|12816.7|12815|1092
1639756200000|2021-12-17 15:50:00|12820|12817.9|12820.1|12818.8|12823.2|12821.1|12816|12814.1|1144
1639756500000|2021-12-17 15:55:00|12820.3|12819|12824.8|12823.5|12829|12827.6|12819.7|12818.4|1287
1639756800000|2021-12-17 16:00:00|12825.2|12823.1|12828.7|12826.6|12828.7|12826.6|12823.2|12821.5|1222
1639757100000|2021-12-17 16:05:00|12828.8|12826.7|12829.3|12828|12832.4|12830.5|12826.3|12824.7|919
1639757400000|2021-12-17 16:10:00|12829.1|12827.8|12819.6|12818.3|12832.2|12830.8|12819.1|12817.7|998
1639757700000|2021-12-17 16:15:00|12819.9|12817.8|12819.6|12817.5|12822.5|12821.2|12818.5|12816.8|903
1639758000000|2021-12-17 16:20:00|12819.7|12817.6|12817.3|12815.2|12822.5|12820.9|12815.5|12813.9|829
1639758300000|2021-12-17 16:25:00|12817.4|12815.3|12815.1|12813.8|12818.5|12817.2|12812.8|12811.3|748
1639758600000|2021-12-17 16:30:00|12815.2|12813.9|12829.4|12827.3|12829.8|12827.7|12813.8|12812.2|960
1639758900000|2021-12-17 16:35:00|12829.2|12827.1|12830.1|12828|12832.1|12830|12825.5|12823.7|896
1639759200000|2021-12-17 16:40:00|12829.5|12828.2|12833.3|12832|12834.8|12833.2|12829|12827.2|830
1639759500000|2021-12-17 16:45:00|12833|12831.7|12835.2|12833.9|12835.8|12834.2|12829.9|12828.5|1069
1639759800000|2021-12-17 16:50:00|12835.4|12834.1|12835.3|12833.2|12835.6|12834.3|12830.3|12828.3|911
1639760100000|2021-12-17 16:55:00|12835|12833.7|12831.1|12829.8|12835.6|12834.2|12830.2|12828.5|956
1639760400000|2021-12-17 17:00:00|12831|12829.7|12835.5|12834.2|12837.4|12836.1|12830.9|12829.3|880
1639760700000|2021-12-17 17:05:00|12835.3|12834|12839.5|12837.4|12841.3|12839.6|12835.1|12833.4|815
1639761000000|2021-12-17 17:10:00|12839.4|12837.3|12837.7|12836.4|12840.6|12838.9|12836.9|12835|705
1639761300000|2021-12-17 17:15:00|12837.8|12836.5|12837.7|12836.4|12838.4|12836.7|12834.5|12833.2|692
1639761600000|2021-12-17 17:20:00|12837.6|12836.3|12839.3|12838|12840|12838.6|12836.3|12835|606
1639761900000|2021-12-17 17:25:00|12839.4|12838.1|12845.5|12843.4|12849.1|12847.3|12838.8|12837.5|715
1639762200000|2021-12-17 17:30:00|12845|12843.7|12845.2|12843.9|12847.3|12845.2|12839.7|12838.1|861
1639762500000|2021-12-17 17:35:00|12845.6|12843.5|12844.4|12843.1|12846.9|12845.6|12842.5|12840.8|732
1639762800000|2021-12-17 17:40:00|12844.3|12843|12848.3|12846.2|12848.9|12847.2|12843.3|12841.8|704
1639763100000|2021-12-17 17:45:00|12848|12845.9|12850.5|12848.4|12850.8|12849.2|12846|12844.3|748
1639763400000|2021-12-17 17:50:00|12850.6|12848.5|12847.5|12846.2|12851.9|12850.2|12846|12844.3|691
1639763700000|2021-12-17 17:55:00|12847.8|12845.7|12849.2|12847.1|12849.6|12848.3|12846.5|12844.9|781
1639764000000|2021-12-17 18:00:00|12849|12847.7|12846.6|12844.5|12849.7|12848.1|12845.2|12843.3|767
1639764300000|2021-12-17 18:05:00|12847|12844.9|12850.2|12848.9|12851.2|12849.6|12846.6|12844.9|586
1639764600000|2021-12-17 18:10:00|12850.1|12848.8|12854.3|12853|12854.8|12853.1|12848.6|12847.3|606
1639764900000|2021-12-17 18:15:00|12854.4|12853.1|12857.7|12856.4|12858.1|12856.6|12853.1|12851.5|523
1639765200000|2021-12-17 18:20:00|12857.8|12856.5|12856.4|12854.3|12859.6|12858|12856|12853.9|663
1639765500000|2021-12-17 18:25:00|12857.1|12855.1|12856.5|12855.2|12859|12857.3|12855.6|12853.7|679
1639765800000|2021-12-17 18:30:00|12857|12854.9|12860|12858.7|12861.4|12859.9|12855.9|12854.3|782
1639766100000|2021-12-17 18:35:00|12860.5|12859.2|12863.9|12862.6|12868|12866.5|12859.9|12858.3|750
1639766400000|2021-12-17 18:40:00|12863.8|12862.5|12865.9|12863.8|12867.5|12865.7|12863|12861.3|607
1639766700000|2021-12-17 18:45:00|12865.7|12863.6|12864.7|12863.4|12866|12864.6|12862.5|12860.6|629
1639767000000|2021-12-17 18:50:00|12864.9|12863.6|12865|12862.9|12866.2|12864.9|12862.8|12861.1|495
1639767300000|2021-12-17 18:55:00|12864.6|12863.3|12867.1|12865|12867.3|12865.4|12863.2|12861.6|504
1639767600000|2021-12-17 19:00:00|12867|12864.9|12869.6|12867.5|12869.7|12868.1|12866.1|12864.4|660
1639767900000|2021-12-17 19:05:00|12869.1|12867.8|12873.1|12871.8|12876.2|12874.5|12868.9|12867|542
1639768200000|2021-12-17 19:10:00|12873|12871.7|12875.3|12873.2|12875.5|12873.9|12872.1|12870.4|486
1639768500000|2021-12-17 19:15:00|12875.2|12873.1|12876.4|12875.1|12878.1|12876.5|12873.8|12872|557
1639768800000|2021-12-17 19:20:00|12876.8|12874.7|12876.7|12875.4|12878.7|12876.8|12875.6|12873.9|590
1639769100000|2021-12-17 19:25:00|12876.6|12875.3|12879.2|12877.9|12881.4|12879.9|12876.6|12875.3|568
1639769400000|2021-12-17 19:30:00|12879.1|12877.8|12881.7|12879.6|12881.8|12880.1|12877.8|12876.3|672
1639769700000|2021-12-17 19:35:00|12881.6|12879.5|12882.2|12880.1|12882.6|12881.1|12879.8|12878|478
1639770000000|2021-12-17 19:40:00|12882.3|12880.2|12881.2|12879.9|12883.7|12882|12880.9|12879.6|378
1639770300000|2021-12-17 19:45:00|12881.4|12880.1|12879.8|12877.7|12882|12880.3|12879.4|12877.7|415
1639770600000|2021-12-17 19:50:00|12879.3|12877.2|12880.6|12878.5|12881.9|12880.1|12879|12877.2|557
1639770900000|2021-12-17 19:55:00|12880.8|12878.7|12879.6|12878.3|12880.8|12879.1|12878.2|12876.8|694
1639771200000|2021-12-17 20:00:00|12879.7|12878.4|12878.1|12876|12880.4|12878.6|12877.1|12875.4|821
1639771500000|2021-12-17 20:05:00|12878.2|12876.1|12874.5|12872.4|12878.2|12876.2|12873.4|12871.8|640
1639771800000|2021-12-17 20:10:00|12874.6|12872.5|12878.5|12876.4|12878.7|12877.1|12873.1|12871.4|722
1639772100000|2021-12-17 20:15:00|12878.4|12876.3|12879.5|12877.4|12883.5|12882|12877.7|12875.9|783
1639772400000|2021-12-17 20:20:00|12879.4|12877.3|12879.9|12877.8|12880.3|12878.6|12877.1|12875.4|534
1639772700000|2021-12-17 20:25:00|12879.8|12877.7|12881.2|12879.1|12882.8|12880.7|12879.5|12877.7|510
1639773000000|2021-12-17 20:30:00|12881.3|12879.2|12882.7|12880.6|12885.2|12883.6|12880.6|12878.7|557
1639773300000|2021-12-17 20:35:00|12882.8|12880.7|12883.6|12882.3|12884.4|12882.5|12881.3|12879.5|594
1639773600000|2021-12-17 20:40:00|12884.1|12882|12884.2|12882.9|12884.7|12883.2|12881.3|12879.2|481
1639773900000|2021-12-17 20:45:00|12884.1|12882.8|12888.7|12886.6|12888.8|12887.1|12883.8|12881.9|585
1639774200000|2021-12-17 20:50:00|12888.8|12886.7|12888.8|12886.7|12891.1|12889.5|12886.4|12884.3|863
1639774500000|2021-12-17 20:55:00|12889|12886.9|12895.5|12893.4|12895.6|12893.7|12886.5|12884.7|873
1639774800000|2021-12-17 21:00:00|12895|12893.7|12896.1|12894|12896.8|12894.7|12893.9|12891.8|738
1639775100000|2021-12-17 21:05:00|12896|12893.9|12892.7|12890.6|12896.1|12894|12891.4|12889.3|658
1639775400000|2021-12-17 21:10:00|12892.8|12890.7|12893.9|12891.8|12895.4|12893.3|12892.2|12890.1|437
1639775700000|2021-12-17 21:15:00|12893.8|12891.7|12893.7|12891.6|12895.1|12893|12892.2|12890.1|255
1639776000000|2021-12-17 21:20:00|12894.1|12892|12893.6|12891.5|12896.1|12894|12890.8|12888.7|386
1639776300000|2021-12-17 21:25:00|12893.5|12891.4|12896|12893.9|12896.2|12894.1|12892.3|12890.2|308
1639776600000|2021-12-17 21:30:00|12895.9|12893.8|12896.5|12894.4|12896.5|12894.4|12893.9|12892|242
1639776900000|2021-12-17 21:35:00|12896.3|12894.2|12898.4|12896.3|12899.5|12897.6|12896.2|12894.1|253
1639777200000|2021-12-17 21:40:00|12898.6|12896.5|12901.6|12899.5|12902|12899.9|12898.4|12896.3|289
1639777500000|2021-12-17 21:45:00|12901.8|12899.7|12899|12895.5|12902.9|12900.4|12898|12894.5|559
1639777800000|2021-12-17 21:50:00|12898.9|12895.4|12898.3|12893.9|12902.5|12899.9|12897.6|12893.3|667
1639778100000|2021-12-17 21:55:00|12898.4|12893.8|12898.3|12891.3|12900.4|12894.5|12892|12885|529
1639947600000|2021-12-19 21:00:00|12894.3|12885.3|12898.3|12885.3|12898.3|12885.3|12894.3|12881.3|5
1639947900000|2021-12-19 21:05:00|12895.8|12887.3|12898.3|12885.3|12898.3|12887.3|12895.8|12885.3|2
1639948200000|2021-12-19 21:10:00|12894.3|12881.3|12898.3|12885.3|12898.3|12885.3|12894.3|12881.3|4
1639948500000|2021-12-19 21:15:00|12894.3|12881.3|12894.3|12881.3|12898.3|12887.3|12894.3|12881.3|7
1639948800000|2021-12-19 21:20:00|12898.3|12885.3|12898.3|12885.3|12898.3|12885.3|12894.3|12881.3|5
1639949400000|2021-12-19 21:30:00|12894.3|12881.3|12898.3|12885.3|12898.3|12885.3|12894.3|12881.3|4
1639949700000|2021-12-19 21:35:00|12894.3|12881.4|12898.3|12885.3|12898.3|12885.3|12894.3|12881.3|4
1639950000000|2021-12-19 21:40:00|12897.9|12884.9|12898.3|12885.3|12898.3|12887.3|12894.6|12881.6|5
1639950300000|2021-12-19 21:45:00|12894.6|12881.6|12898.3|12885.3|12898.4|12885.4|12894.6|12881.6|11
1639950600000|2021-12-19 21:50:00|12898.5|12885.9|12895.6|12887.5|12900.1|12889.1|12895.5|12885|28
1639950900000|2021-12-19 21:55:00|12898.5|12888.8|12898.5|12888.8|12898.9|12889.3|12891|12885|17
1639951200000|2021-12-19 22:00:00|12897.7|12888.6|12889.5|12886.4|12898.5|12890.5|12888.7|12883.9|74
1639951500000|2021-12-19 22:05:00|12890.9|12885|12890.1|12887.1|12891.2|12887.6|12889.2|12884.9|161
1639951800000|2021-12-19 22:10:00|12891.8|12884.8|12895.3|12888.3|12895.6|12888.6|12887.8|12882.3|197
1639952100000|2021-12-19 22:15:00|12895|12888|12896|12889|12897.6|12890.6|12892.4|12885.4|207
1639952400000|2021-12-19 22:20:00|12895.4|12888.4|12895.4|12888.4|12897.3|12890.3|12893.3|12886.3|136
1639952700000|2021-12-19 22:25:00|12894.4|12887.4|12895.8|12888.8|12897.9|12890.9|12893.8|12886.8|151
1639953000000|2021-12-19 22:30:00|12895.9|12888.9|12895.5|12888.5|12896.6|12889.6|12893.3|12886.3|158
1639953300000|2021-12-19 22:35:00|12895.8|12888.8|12893.8|12886.8|12896.4|12889.4|12888.2|12885.4|212
1639953600000|2021-12-19 22:40:00|12894|12887|12892.5|12885.5|12894.8|12887.8|12891.3|12884.3|165
1639953900000|2021-12-19 22:45:00|12892.9|12885.9|12892.2|12885.2|12894.5|12887.5|12888.2|12885.1|116
1639954200000|2021-12-19 22:50:00|12892.4|12885.4|12890.1|12883.1|12893.4|12886.4|12884.8|12877.8|230
1639954500000|2021-12-19 22:55:00|12890.3|12883.3|12889.2|12882.2|12893.9|12886.9|12884.7|12877.7|282
1639954800000|2021-12-19 23:00:00|12889.6|12882.6|12896|12889|12897.5|12891.3|12888.1|12881.1|851
1639955100000|2021-12-19 23:05:00|12895.6|12888.6|12895|12889.2|12895.9|12891|12892.2|12885.2|748
1639955400000|2021-12-19 23:10:00|12894.9|12886.1|12899.2|12895.1|12899.7|12895.5|12892.7|12886|627
1639955700000|2021-12-19 23:15:00|12898.7|12895.3|12902.3|12900.2|12903.7|12901.6|12898.3|12895.1|404
1639956000000|2021-12-19 23:20:00|12902.1|12900|12899.7|12897.6|12902.1|12900|12897.9|12895.7|433
1639956300000|2021-12-19 23:25:00|12899.9|12897.8|12895.7|12893.6|12899.9|12897.8|12895.5|12893.4|289
1639956600000|2021-12-19 23:30:00|12895.2|12893.1|12895|12892.9|12895.8|12893.7|12893.3|12891.2|266
1639956900000|2021-12-19 23:35:00|12895.1|12893|12894.2|12892.1|12896.2|12894.1|12894.1|12892|245
1639957200000|2021-12-19 23:40:00|12894.3|12892.2|12895.9|12893.8|12896.2|12894.3|12894.3|12892.2|147
1639957500000|2021-12-19 23:45:00|12896.5|12894.4|12900.8|12898.7|12901.7|12899.6|12895.9|12893.8|301
1639957800000|2021-12-19 23:50:00|12900.9|12898.8|12901.3|12899.2|12902.4|12900.3|12898.6|12896.5|370
1639958100000|2021-12-19 23:55:00|12901.4|12899.3|12900.3|12898.2|12901.5|12899.4|12899.2|12897.1|393
1639958400000|2021-12-20 00:00:00|12900.2|12898.1|12896.8|12894.7|12902.2|12900.1|12896.5|12894.4|692
1639958700000|2021-12-20 00:05:00|12896.5|12894.4|12893.4|12891.3|12896.6|12894.5|12892.6|12890.5|671
1639959000000|2021-12-20 00:10:00|12893.3|12891.2|12893.7|12891.6|12896.9|12894.8|12892.3|12890.2|580
1639959300000|2021-12-20 00:15:00|12893.8|12891.7|12894.1|12892|12897.6|12895.5|12893.3|12891.3|561
1639959600000|2021-12-20 00:20:00|12894.3|12892.2|12894.1|12892|12894.7|12892.6|12891.3|12889.3|516
1639959900000|2021-12-20 00:25:00|12894|12891.9|12891.4|12890.1|12894|12891.9|12891.2|12889.1|327
1639960200000|2021-12-20 00:30:00|12891.3|12890|12892.7|12890.6|12895|12892.9|12890.7|12888.6|548
1639960500000|2021-12-20 00:35:00|12892.8|12890.7|12895.2|12893.1|12895.2|12893.1|12892.5|12890.4|368
1639960800000|2021-12-20 00:40:00|12895.1|12893|12890.6|12888.5|12895.2|12893.1|12889.4|12887.3|420
1639961100000|2021-12-20 00:45:00|12890.5|12888.4|12894.2|12892.1|12894.3|12892.2|12889.6|12887.5|334
1639961400000|2021-12-20 00:50:00|12894.1|12892|12889.3|12887.2|12894.3|12892.2|12889.3|12887.2|315
1639961700000|2021-12-20 00:55:00|12889.4|12887.3|12889.9|12887.8|12890.3|12888.3|12888.2|12886.1|436
1639962000000|2021-12-20 01:00:00|12890|12887.9|12891.7|12889.6|12893.1|12891|12889.1|12887.2|496
1639962300000|2021-12-20 01:05:00|12891.8|12889.7|12894.4|12892.3|12894.8|12892.8|12891.3|12889.6|473
1639962600000|2021-12-20 01:10:00|12894.5|12892.4|12891.5|12889.4|12895.3|12893.4|12890.4|12888.3|388
1639962900000|2021-12-20 01:15:00|12891|12888.9|12894.2|12892.1|12894.4|12892.3|12889.7|12887.6|440
1639963200000|2021-12-20 01:20:00|12894.1|12892|12894.7|12892.6|12895.3|12893.4|12891.3|12889.3|512
1639963500000|2021-12-20 01:25:00|12895|12892.9|12894.6|12892.5|12895.8|12893.7|12893.1|12891|417
1639963800000|2021-12-20 01:30:00|12895|12892.9|12894.3|12893|12899.4|12897.5|12893.6|12891.5|600
1639964100000|2021-12-20 01:35:00|12895.2|12893.1|12894.2|12892.1|12896|12893.9|12890.8|12888.9|527
1639964400000|2021-12-20 01:40:00|12893.8|12891.7|12898.6|12896.5|12899.5|12897.5|12893.8|12891.7|399
1639964700000|2021-12-20 01:45:00|12898.7|12896.6|12897.2|12895.1|12900.2|12898.4|12896.2|12894.5|548
1639965000000|2021-12-20 01:50:00|12897.3|12895.2|12894.5|12892.4|12899.3|12897.2|12893.8|12891.7|448
1639965300000|2021-12-20 01:55:00|12894.9|12892.8|12897.7|12895.6|12898.8|12896.7|12894.4|12892.3|540
1639965600000|2021-12-20 02:00:00|12897.8|12895.7|12902.5|12900.4|12902.7|12900.6|12897.8|12895.7|580
1639965900000|2021-12-20 02:05:00|12902.6|12900.5|12904.4|12902.3|12905.2|12903.5|12902|12899.9|441
1639966200000|2021-12-20 02:10:00|12904.3|12902.2|12901|12899.7|12905.4|12903.4|12901|12899|504
1639966500000|2021-12-20 02:15:00|12900.9|12899.6|12902|12899.9|12903.4|12901.3|12900.8|12899|323
1639966800000|2021-12-20 02:20:00|12901.9|12899.8|12900.8|12898.7|12902.6|12900.5|12900.3|12898.2|247
1639967100000|2021-12-20 02:25:00|12901|12898.9|12899.2|12897.1|12901.2|12899.1|12898.1|12896|405
1639967400000|2021-12-20 02:30:00|12899.3|12897.2|12897.9|12895.8|12900.4|12898.3|12896.6|12895|408
1639967700000|2021-12-20 02:35:00|12897.8|12895.7|12897.9|12895.8|12899.5|12897.4|12896.6|12894.9|475
1639968000000|2021-12-20 02:40:00|12898|12895.9|12898.3|12896.2|12901.7|12899.6|12897.4|12895.5|445
1639968300000|2021-12-20 02:45:00|12898.2|12896.1|12900.4|12898.3|12902.7|12900.6|12898.2|12896.1|403
1639968600000|2021-12-20 02:50:00|12900.5|12898.4|12903.4|12901.3|12904.1|12902.4|12899.8|12897.7|488
1639968900000|2021-12-20 02:55:00|12903.3|12901.2|12899.7|12897.6|12903.4|12901.3|12898.3|12896.5|391
1639969200000|2021-12-20 03:00:00|12899.6|12897.5|12896|12893.9|12900.2|12898.1|12895.5|12893.4|384
1639969500000|2021-12-20 03:05:00|12895.9|12893.8|12894.7|12892.6|12897.2|12895.3|12894.6|12892.5|371
1639969800000|2021-12-20 03:10:00|12894.5|12892.4|12896.9|12894.8|12897|12894.9|12894.1|12892|291
1639970100000|2021-12-20 03:15:00|12897|12894.9|12894.7|12892.6|12897.4|12895.3|12894.2|12892.1|334
1639970400000|2021-12-20 03:20:00|12894.8|12892.7|12896.6|12894.5|12898|12895.9|12894.6|12892.5|313
1639970700000|2021-12-20 03:25:00|12896.7|12894.6|12899.3|12897.2|12900.2|12898.1|12896.5|12894.4|251
1639971000000|2021-12-20 03:30:00|12899.4|12897.3|12896.8|12894.7|12900|12897.9|12895.6|12893.5|331
1639971300000|2021-12-20 03:35:00|12896.9|12894.8|12898.2|12896.1|12899.5|12897.7|12896.8|12894.7|297
1639971600000|2021-12-20 03:40:00|12898.3|12896.2|12898.4|12896.3|12900.1|12898|12897.2|12895.1|274
1639971900000|2021-12-20 03:45:00|12898.5|12896.4|12898.3|12896.2|12899.7|12897.8|12896.7|12894.6|251
1639972200000|2021-12-20 03:50:00|12898.5|12896.4|12900.8|12898.7|12901.1|12899|12897.1|12895.2|288
1639972500000|2021-12-20 03:55:00|12901|12898.9|12899.6|12897.5|12901.5|12899.4|12899.4|12897.3|319
1639972800000|2021-12-20 04:00:00|12899.5|12897.4|12897.4|12895.3|12900.9|12898.8|12896.9|12895.1|406
1639973100000|2021-12-20 04:05:00|12897.3|12895.2|12899.9|12897.8|12900.3|12898.4|12897.1|12895|298
1639973400000|2021-12-20 04:10:00|12899.5|12898.2|12902.1|12900|12903.3|12901.6|12898.3|12896.2|388
1639973700000|2021-12-20 04:15:00|12902.2|12900.1|12900.8|12898.7|12903.3|12901.6|12900.3|12898.2|333
1639974000000|2021-12-20 04:20:00|12900.9|12898.8|12900.9|12898.8|12902.7|12900.6|12899.7|12898|289
1639974300000|2021-12-20 04:25:00|12901.2|12899.1|12900.5|12898.4|12901.4|12899.3|12898.6|12896.8|323
1639974600000|2021-12-20 04:30:00|12900.6|12898.5|12903.9|12901.8|12904.4|12902.3|12900.6|12898.5|351
1639974900000|2021-12-20 04:35:00|12904|12901.9|12905|12902.9|12905.5|12903.4|12902.6|12900.7|233
1639975200000|2021-12-20 04:40:00|12905.5|12903.4|12904.1|12902|12906.5|12904.7|12903.6|12901.9|299
1639975500000|2021-12-20 04:45:00|12904|12901.9|12904.2|12902.1|12905.9|12903.8|12903.7|12901.8|324
1639975800000|2021-12-20 04:50:00|12904.3|12902.2|12906|12903.9|12906|12904.2|12903.8|12902|313
1639976100000|2021-12-20 04:55:00|12906.2|12904.1|12904.4|12902.3|12906.4|12904.3|12903.5|12901.8|319
1639976400000|2021-12-20 05:00:00|12904.5|12902.4|12905.7|12903.6|12907.1|12905|12903.7|12901.8|412
1639976700000|2021-12-20 05:05:00|12905.6|12903.5|12903.6|12901.5|12907|12904.9|12903.2|12901.1|428
1639977000000|2021-12-20 05:10:00|12903.8|12901.7|12903|12900.9|12904.9|12903|12901.6|12899.5|375
1639977300000|2021-12-20 05:15:00|12903.1|12901|12904.5|12902.4|12905|12902.9|12901.1|12899.3|427
1639977600000|2021-12-20 05:20:00|12904.4|12902.3|12904.1|12902|12905.4|12903.3|12903.3|12901.2|291
1639977900000|2021-12-20 05:25:00|12904|12901.9|12904.4|12902.3|12905|12903|12902.7|12900.9|233
1639978200000|2021-12-20 05:30:00|12904.8|12902.7|12904.9|12902.8|12906.6|12904.5|12903.6|12901.8|326
1639978500000|2021-12-20 05:35:00|12905|12902.9|12906.5|12904.4|12907.4|12905.3|12904|12901.9|323
1639978800000|2021-12-20 05:40:00|12906.7|12904.6|12910.6|12908.5|12911|12909.1|12906.6|12904.5|351
1639979100000|2021-12-20 05:45:00|12910.7|12908.6|12910.7|12908.6|12911.7|12909.8|12908.4|12906.7|379
1639979400000|2021-12-20 05:50:00|12911.2|12909.1|12915|12912.9|12917.6|12915.5|12910.6|12908.5|508
1639979700000|2021-12-20 05:55:00|12915.2|12913.1|12911.1|12909|12915.2|12913.1|12909.1|12907|506
1639980000000|2021-12-20 06:00:00|12911.2|12909.1|12910.4|12908.3|12915|12912.9|12910.2|12908.1|596
1639980300000|2021-12-20 06:05:00|12910.8|12908.7|12908.6|12906.5|12911.3|12909.4|12908|12905.9|369
1639980600000|2021-12-20 06:10:00|12908.5|12906.4|12909.9|12907.8|12912.3|12910.2|12908.2|12906.1|446
1639980900000|2021-12-20 06:15:00|12909.8|12907.7|12909.1|12907|12911.2|12909.4|12908.2|12906.1|328
1639981200000|2021-12-20 06:20:00|12909|12906.9|12911.5|12909.4|12911.5|12909.6|12908.6|12906.5|417
1639981500000|2021-12-20 06:25:00|12911.8|12909.7|12916.6|12914.5|12916.7|12914.6|12910.8|12909.1|443
1639981800000|2021-12-20 06:30:00|12917.2|12915.1|12914.5|12912.4|12917.4|12915.3|12911.5|12909.4|513
1639982100000|2021-12-20 06:35:00|12914.7|12912.6|12912.7|12910.6|12917.3|12915.2|12912.1|12910.2|530
1639982400000|2021-12-20 06:40:00|12912.8|12910.7|12916.9|12914.8|12917.2|12915.1|12912|12909.9|475
1639982700000|2021-12-20 06:45:00|12917|12914.9|12915.7|12913.6|12918.4|12916.6|12915.5|12913.4|371
1639983000000|2021-12-20 06:50:00|12915.5|12913.4|12913.6|12911.5|12916.4|12914.3|12913.1|12911|559
1639983300000|2021-12-20 06:55:00|12913.4|12911.3|12913.4|12911.3|12916.6|12914.7|12913|12910.9|489
1639983600000|2021-12-20 07:00:00|12913.3|12911.2|12918.4|12917.1|12919.6|12918.2|12912.5|12910.4|724
1639983900000|2021-12-20 07:05:00|12918.3|12917|12919.5|12917.4|12919.9|12918.2|12914.1|12912.3|722
1639984200000|2021-12-20 07:10:00|12919.4|12917.3|12919.6|12918.3|12922|12920.1|12918.5|12916.9|747
1639984500000|2021-12-20 07:15:00|12919.5|12918.2|12926.5|12924.4|12927.2|12925.1|12919.5|12918|753
1639984800000|2021-12-20 07:20:00|12926.6|12924.5|12930.8|12929.5|12931.2|12929.7|12926.5|12924.4|717
1639985100000|2021-12-20 07:25:00|12931.1|12929|12931.6|12929.5|12937.1|12935|12930.5|12928.4|702
1639985400000|2021-12-20 07:30:00|12931.5|12929.4|12929.2|12927.1|12931.9|12929.9|12927.4|12925.6|683
1639985700000|2021-12-20 07:35:00|12929.6|12927.5|12928.4|12927.1|12930.8|12928.7|12927|12925.2|510
1639986000000|2021-12-20 07:40:00|12928.8|12926.7|12922.6|12920.5|12929.1|12927.3|12922|12919.9|613
1639986300000|2021-12-20 07:45:00|12922.8|12920.7|12923.7|12921.6|12924|12921.9|12921.2|12919.4|502
1639986600000|2021-12-20 07:50:00|12923.6|12921.5|12920.2|12918.1|12924.1|12922|12919.8|12918.1|513
1639986900000|2021-12-20 07:55:00|12920.3|12918.2|12919.4|12917.3|12920.8|12919.1|12917|12915.1|741
1639987200000|2021-12-20 08:00:00|12919.6|12917.5|12924.5|12922.4|12925.6|12923.6|12917.7|12916|832
1639987500000|2021-12-20 08:05:00|12924|12921.9|12922|12919.9|12924.2|12922.4|12917.4|12915.3|808
1639987800000|2021-12-20 08:10:00|12921.9|12919.8|12924.6|12922.5|12925.6|12923.6|12920.3|12918.5|841
1639988100000|2021-12-20 08:15:00|12924.8|12922.7|12923.5|12921.4|12926.3|12924.2|12921.4|12919.5|735
1639988400000|2021-12-20 08:20:00|12923.3|12921.2|12928.1|12926|12931|12928.9|12920.2|12918.3|843
1639988700000|2021-12-20 08:25:00|12928|12925.9|12917.1|12915|12928.4|12926.5|12915.7|12913.6|844
1639989000000|2021-12-20 08:30:00|12917|12914.9|12913.8|12911.7|12918|12915.9|12912.4|12910.7|797
1639989300000|2021-12-20 08:35:00|12913.9|12911.8|12921.5|12919.4|12922.2|12920.1|12912|12909.9|920
1639989600000|2021-12-20 08:40:00|12921.6|12919.5|12925.6|12923.5|12925.8|12924|12919.2|12917.5|858
1639989900000|2021-12-20 08:45:00|12926.1|12924|12925|12922.9|12926.5|12924.4|12921.1|12919.3|769
1639990200000|2021-12-20 08:50:00|12925.1|12923|12928.9|12926.8|12932.2|12930.1|12924.1|12922.3|713
1639990500000|2021-12-20 08:55:00|12928.8|12926.7|12930.5|12928.4|12932.5|12930.4|12926.5|12925.2|871
1639990800000|2021-12-20 09:00:00|12930.4|12928.3|12928.4|12927.1|12931.5|12929.7|12927.1|12925|864
1639991100000|2021-12-20 09:05:00|12929|12927.7|12929.7|12927.6|12936.5|12934.9|12928.1|12926|859
1639991400000|2021-12-20 09:10:00|12929.9|12927.8|12935.3|12934|12936.5|12934.7|12927.5|12925.7|955
1639991700000|2021-12-20 09:15:00|12935.4|12934.1|12929|12926.9|12935.6|12934.1|12928.4|12926.3|842
1639992000000|2021-12-20 09:20:00|12929.3|12927.2|12932.8|12930.7|12933.6|12931.9|12928.1|12926|798
1639992300000|2021-12-20 09:25:00|12932.9|12930.8|12931.5|12930.2|12934.6|12932.9|12930.3|12928.2|651
1639992600000|2021-12-20 09:30:00|12931.4|12930.1|12930.2|12928.1|12932.8|12930.7|12926.8|12925.1|778
1639992900000|2021-12-20 09:35:00|12930.1|12928|12930.1|12928|12932|12929.9|12927.4|12925.3|638
1639993200000|2021-12-20 09:40:00|12930.2|12928.1|12925.5|12923.4|12930.2|12928.4|12924.2|12922.1|606
1639993500000|2021-12-20 09:45:00|12925.4|12923.3|12930.5|12928.4|12930.7|12928.6|12925.1|12923.2|728
1639993800000|2021-12-20 09:50:00|12930.9|12928.8|12935.3|12933.2|12936.9|12935|12930.2|12928.3|826
1639994100000|2021-12-20 09:55:00|12935.2|12933.1|12928.4|12926.3|12935.4|12933.3|12928|12925.9|655
1639994400000|2021-12-20 10:00:00|12928.3|12926.2|12920.7|12918.6|12928.4|12926.3|12919|12916.9|1001
1639994700000|2021-12-20 10:05:00|12920.8|12918.7|12919.7|12917.6|12924|12922|12916.3|12914.2|992
1639995000000|2021-12-20 10:10:00|12919.3|12917.2|12917.6|12915.5|12921|12919|12916.1|12914.3|948
1639995300000|2021-12-20 10:15:00|12917.5|12915.4|12915.7|12914.4|12917.7|12915.6|12914|12912.1|911
1639995600000|2021-12-20 10:20:00|12916.6|12915.3|12915.8|12913.7|12919.5|12917.9|12913.4|12911.3|727
1639995900000|2021-12-20 10:25:00|12915.6|12913.5|12915.6|12913.5|12918.5|12917|12915.2|12913.1|574
1639996200000|2021-12-20 10:30:00|12915.7|12913.6|12919.1|12917|12919.6|12917.5|12914.3|12912.2|790
1639996500000|2021-12-20 10:35:00|12919.2|12917.1|12916.1|12914|12919.2|12917.1|12915.7|12913.7|600
1639996800000|2021-12-20 10:40:00|12916.3|12914.2|12918.6|12917.3|12921.2|12919.6|12915.5|12913.7|572
1639997100000|2021-12-20 10:45:00|12918.7|12917.4|12917.6|12915.5|12919.7|12918|12916.6|12914.7|443
1639997400000|2021-12-20 10:50:00|12917|12914.9|12914|12912.7|12920|12918.3|12913.8|12912.1|684
1639997700000|2021-12-20 10:55:00|12914.1|12912.8|12919.3|12917.2|12920.3|12918.5|12913.3|12912|621
1639998000000|2021-12-20 11:00:00|12919.1|12917|12921.7|12920.4|12923.1|12921.2|12919|12917|426
1639998300000|2021-12-20 11:05:00|12921.6|12920.3|12922.3|12921|12923.6|12922|12920.1|12918.4|448
1639998600000|2021-12-20 11:10:00|12922.1|12920.8|12919.6|12917.5|12923.7|12922.1|12918.3|12916.6|367
1639998900000|2021-12-20 11:15:00|12919.3|12917.2|12919.7|12918.4|12923.6|12921.6|12919|12917.2|457
1639999200000|2021-12-20 11:20:00|12919.8|12918.5|12916.1|12914|12920.6|12918.9|12915|12913.3|539
1639999500000|2021-12-20 11:25:00|12915.6|12914.3|12917.1|12915.8|12919.8|12918.1|12915.4|12913.9|572
1639999800000|2021-12-20 11:30:00|12917.2|12915.9|12916.9|12914.8|12919.7|12918|12913.1|12911.4|564
1640000100000|2021-12-20 11:35:00|12916.8|12914.7|12917.5|12916.2|12918.1|12916.4|12914.3|12912.3|448
1640000400000|2021-12-20 11:40:00|12917.6|12916.3|12915.6|12913.5|12918.4|12916.5|12914.4|12912.8|381
1640000700000|2021-12-20 11:45:00|12915.7|12913.6|12918.3|12917|12919.1|12917.4|12912.4|12910.5|410
1640001000000|2021-12-20 11:50:00|12918.4|12917.1|12920.7|12918.6|12920.7|12918.9|12918.4|12917.1|393
1640001300000|2021-12-20 11:55:00|12920.6|12918.5|12915.7|12913.6|12920.6|12918.7|12915|12913.2|634
1640001600000|2021-12-20 12:00:00|12915.3|12913.2|12913.4|12911.3|12915.3|12913.3|12911.4|12909.9|650
1640001900000|2021-12-20 12:05:00|12913.5|12911.4|12917.1|12915|12917.1|12915.2|12912.9|12911.3|553
1640002200000|2021-12-20 12:10:00|12917|12914.9|12916.7|12914.6|12918.1|12916.4|12915.3|12913.6|372
1640002500000|2021-12-20 12:15:00|12916.3|12915|12919.2|12917.9|12920.6|12918.7|12916.2|12914.1|505
1640002800000|2021-12-20 12:20:00|12919.1|12917.8|12919.2|12917.9|12920.4|12918.7|12918|12916.5|422
1640003100000|2021-12-20 12:25:00|12918.9|12917.6|12921.6|12920.3|12924.6|12922.7|12918.4|12916.7|473
1640003400000|2021-12-20 12:30:00|12921.7|12920.4|12921.7|12920.4|12923.8|12922.1|12920.3|12918.5|510
1640003700000|2021-12-20 12:35:00|12921.6|12920.3|12921.2|12919.9|12923.9|12922.1|12921.2|12919.7|434
1640004000000|2021-12-20 12:40:00|12921.7|12919.6|12923.5|12921.4|12924.5|12922.8|12920.9|12919.2|376
1640004300000|2021-12-20 12:45:00|12923.4|12921.3|12928.7|12927.4|12929.5|12928.2|12923.2|12921.3|465
1640004600000|2021-12-20 12:50:00|12928.8|12927.5|12932.9|12931.6|12933.4|12932|12928|12926.3|624
1640004900000|2021-12-20 12:55:00|12932.7|12931.4|12930.9|12928.8|12933.2|12931.5|12930.3|12928.7|732
1640005200000|2021-12-20 13:00:00|12930.8|12928.7|12926.8|12924.7|12930.8|12929.1|12925.9|12924.1|905
1640005500000|2021-12-20 13:05:00|12926.7|12924.6|12925.6|12924.3|12927.2|12925.7|12923.2|12921.5|737
1640005800000|2021-12-20 13:10:00|12925.7|12924.4|12925.6|12924.3|12928.8|12927.4|12923|12921.5|801
1640006100000|2021-12-20 13:15:00|12925.5|12924.2|12923.3|12922|12928.1|12926.5|12922.6|12920.8|787
1640006400000|2021-12-20 13:20:00|12923.2|12921.9|12924.7|12923.4|12929.1|12927.2|12920.8|12919.5|629
1640006700000|2021-12-20 13:25:00|12925.1|12923|12931.1|12929|12931.2|12929.4|12924|12922.3|696
1640007000000|2021-12-20 13:30:00|12931.2|12929.1|12935.1|12933.8|12942.1|12940|12929.7|12928|828
1640007300000|2021-12-20 13:35:00|12935.2|12933.9|12928.8|12927.5|12936.1|12934|12928|12926.4|837
1640007600000|2021-12-20 13:40:00|12928.9|12927.6|12931.9|12930.6|12932.7|12931|12927|12925|717
1640007900000|2021-12-20 13:45:00|12932.1|12930.8|12932|12930.7|12934|12932.1|12928|12926.4|810
1640008200000|2021-12-20 13:50:00|12932.1|12930.8|12935.5|12934.2|12938.1|12936.1|12932|12930.7|762
1640008500000|2021-12-20 13:55:00|12935.4|12934.1|12940.5|12939.2|12940.6|12939.3|12931.7|12930.1|797
1640008800000|2021-12-20 14:00:00|12940.4|12939.1|12931.9|12930.6|12941.1|12939.6|12931.3|12929.6|903
1640009100000|2021-12-20 14:05:00|12932|12930.7|12932.7|12931.4|12934.6|12932.6|12929.7|12928.4|746
1640009400000|2021-12-20 14:10:00|12932.9|12931.6|12931.5|12929.4|12935.6|12934|12930.3|12928.6|751
1640009700000|2021-12-20 14:15:00|12931.2|12929.9|12933.1|12931.8|12936.1|12934.8|12931.2|12929.7|743
1640010000000|2021-12-20 14:20:00|12933.5|12931.4|12935.7|12933.6|12936.2|12934.7|12931.8|12930.2|809
1640010300000|2021-12-20 14:25:00|12936.2|12934.1|12938.9|12936.8|12939.2|12937.3|12933.7|12932|818
1640010600000|2021-12-20 14:30:00|12938.8|12936.7|12938.3|12937|12942.4|12940.7|12937.2|12935.6|1113
1640010900000|2021-12-20 14:35:00|12938.4|12937.1|12937.1|12935|12940.9|12939.3|12935.9|12934.1|1077
1640011200000|2021-12-20 14:40:00|12936.9|12934.8|12946.9|12945.6|12948.6|12946.6|12936.5|12934.8|1199
1640011500000|2021-12-20 14:45:00|12947.4|12945.3|12949.3|12947.2|12952.1|12950.8|12946.3|12944.4|1308
1640011800000|2021-12-20 14:50:00|12949.4|12947.3|12950.6|12948.5|12951.4|12949.9|12945.8|12944.1|1096
1640012100000|2021-12-20 14:55:00|12950.2|12948.9|12943.9|12941.8|12951.4|12949.8|12943.1|12941.5|1075
1640012400000|2021-12-20 15:00:00|12944|12941.9|12940.7|12939.4|12946.5|12945.1|12940.2|12938.5|1103
1640012700000|2021-12-20 15:05:00|12940.8|12939.5|12940.5|12939.2|12944.6|12942.9|12936.7|12935.4|1077
1640013000000|2021-12-20 15:10:00|12940.9|12939.6|12945.4|12944.1|12947.1|12945.7|12938.4|12937|1015
1640013300000|2021-12-20 15:15:00|12945.2|12943.9|12943.6|12941.5|12946.4|12944.9|12942.8|12941.5|948
1640013600000|2021-12-20 15:20:00|12943|12940.9|12940.7|12939.4|12943|12940.9|12938.7|12937.2|928
1640013900000|2021-12-20 15:25:00|12940.8|12939.5|12941.2|12939.1|12941.4|12940|12938.6|12937.3|688
1640014200000|2021-12-20 15:30:00|12940.7|12939.4|12942.2|12940.9|12943.4|12941.7|12939.5|12938.1|722
1640014500000|2021-12-20 15:35:00|12942.4|12941.1|12946.3|12945|12947.1|12945.5|12938.5|12937.2|911
1640014800000|2021-12-20 15:40:00|12946.5|12945.2|12950.5|12948.4|12951.2|12949.7|12943.6|12941.8|922
1640015100000|2021-12-20 15:45:00|12950|12948.7|12959.7|12958.4|12960.2|12958.6|12949|12947.3|904
1640015400000|2021-12-20 15:50:00|12959.6|12958.3|12960.7|12958.6|12965|12963.3|12959.1|12957.5|859
1640015700000|2021-12-20 15:55:00|12960.6|12958.5|12959.4|12958.1|12964.6|12962.9|12956|12954.5|965
1640016000000|2021-12-20 16:00:00|12959.3|12958|12960|12958.7|12962.5|12960.8|12958.9|12957.2|901
1640016300000|2021-12-20 16:05:00|12960.1|12958.8|12957.8|12956.5|12963.3|12961.7|12956.7|12955.4|711
1640016600000|2021-12-20 16:10:00|12957.9|12956.6|12960|12958.7|12964.4|12962.7|12956.8|12955.2|793
1640016900000|2021-12-20 16:15:00|12960.1|12958.8|12958.5|12957.2|12962.9|12961.3|12957.3|12955.7|885
1640017200000|2021-12-20 16:20:00|12958.4|12957.1|12956|12954.7|12959.5|12957.8|12955.8|12954.4|564
1640017500000|2021-12-20 16:25:00|12956.2|12954.9|12947.8|12945.7|12958.9|12957.2|12947.4|12945.6|598
1640017800000|2021-12-20 16:30:00|12947.7|12945.6|12950.7|12949.4|12951.6|12950.3|12947.2|12945.6|731
1640018100000|2021-12-20 16:35:00|12950.8|12949.5|12951.3|12950|12955.2|12953.5|12950.1|12948.4|719
1640018400000|2021-12-20 16:40:00|12951.4|12950.1|12951.8|12950.5|12953|12951.7|12949.7|12947.9|634
1640018700000|2021-12-20 16:45:00|12952.1|12950.8|12947.3|12946|12953.4|12951.9|12947.3|12945.6|716
1640019000000|2021-12-20 16:50:00|12947.4|12946.1|12941.6|12940.3|12947.4|12946.1|12941.2|12939.6|720
1640019300000|2021-12-20 16:55:00|12941.3|12940|12944.8|12942.7|12945.4|12943.6|12940.3|12938.5|708
1640019600000|2021-12-20 17:00:00|12944.5|12943.2|12938.2|12936.9|12945.4|12943.8|12938.2|12936.9|733
1640019900000|2021-12-20 17:05:00|12938.5|12937.2|12937.2|12935.9|12938.9|12937.2|12935.2|12933.6|756
1640020200000|2021-12-20 17:10:00|12937.5|12935.4|12939.6|12938.3|12942.4|12940.8|12935.6|12934.1|748
1640020500000|2021-12-20 17:15:00|12939.5|12938.2|12938|12935.9|12941.9|12940.2|12935.6|12934.1|807
1640020800000|2021-12-20 17:20:00|12937.9|12935.8|12937.2|12935.9|12938.8|12937|12935.5|12934|677
1640021100000|2021-12-20 17:25:00|12937.1|12935.8|12937.3|12936|12937.6|12936.1|12934.3|12932.8|703
1640021400000|2021-12-20 17:30:00|12937.2|12935.9|12939.7|12938.4|12943.3|12941.8|12935.4|12934.1|603
1640021700000|2021-12-20 17:35:00|12940.2|12938.1|12943.3|12942|12945|12943|12937.3|12935.5|645
1640022000000|2021-12-20 17:40:00|12943|12941.7|12941.9|12940.6|12945.5|12944|12941.3|12939.4|727
1640022300000|2021-12-20 17:45:00|12942.1|12940.8|12941.6|12939.5|12943.1|12941.4|12937.2|12935.8|684
1640022600000|2021-12-20 17:50:00|12941.7|12939.6|12941.8|12939.7|12942.2|12940.5|12938.4|12936.8|717
1640022900000|2021-12-20 17:55:00|12941.5|12939.4|12939.5|12937.4|12943.8|12942.3|12938.9|12937.1|751
1640023200000|2021-12-20 18:00:00|12939.1|12937.8|12943.9|12941.8|12945.5|12943.8|12938.8|12937.2|629
1640023500000|2021-12-20 18:05:00|12944|12941.9|12946.1|12944.8|12947.6|12945.9|12943|12941.3|506
1640023800000|2021-12-20 18:10:00|12946.2|12944.9|12945.1|12943|12949.2|12947.7|12944.8|12942.9|523
1640024100000|2021-12-20 18:15:00|12944.8|12943.5|12945.7|12944.4|12946|12944.4|12939.8|12937.9|631
1640024400000|2021-12-20 18:20:00|12945.9|12944.6|12945.1|12943.8|12947.7|12946.1|12944.5|12942.8|544
1640024700000|2021-12-20 18:25:00|12944.8|12943.5|12942.3|12940.2|12947.8|12946.2|12940|12938|721
1640025000000|2021-12-20 18:30:00|12942.2|12940.1|12945.4|12943.3|12946.2|12944.9|12942.1|12940|586
1640025300000|2021-12-20 18:35:00|12945.3|12943.2|12941.8|12939.7|12946.4|12945.1|12941.8|12939.7|451
1640025600000|2021-12-20 18:40:00|12941.9|12939.8|12939.6|12937.5|12942|12940.6|12935.7|12933.6|792
1640025900000|2021-12-20 18:45:00|12939.9|12938.6|12939.9|12938.6|12942.1|12940.4|12939.2|12937.5|623
1640026200000|2021-12-20 18:50:00|12939.8|12938.5|12940.3|12939|12942.7|12941|12939|12937.6|462
1640026500000|2021-12-20 18:55:00|12940.2|12938.9|12943|12941.7|12943.4|12942.1|12939.1|12937.6|615
1640026800000|2021-12-20 19:00:00|12943.2|12941.9|12943.1|12941.8|12945|12943.3|12940.4|12938.6|769
1640027100000|2021-12-20 19:05:00|12943.4|12941.3|12941.4|12940.1|12943.9|12942.3|12939|12937.4|668
1640027400000|2021-12-20 19:10:00|12941.3|12940|12946.9|12945.6|12947.3|12945.6|12941.3|12940|665
1640027700000|2021-12-20 19:15:00|12947.3|12946|12944.8|12943.5|12948.4|12946.7|12943.5|12942.1|615
1640028000000|2021-12-20 19:20:00|12944.7|12943.4|12946.4|12945.1|12948.7|12946.8|12944.1|12942.8|528
1640028300000|2021-12-20 19:25:00|12946.5|12945.2|12946.3|12945|12947.8|12946.2|12944.9|12943|494
1640028600000|2021-12-20 19:30:00|12946.8|12944.7|12948.2|12946.9|12950.5|12948.7|12946.2|12944.6|423
1640028900000|2021-12-20 19:35:00|12948.6|12946.5|12948.7|12947.4|12950.3|12948.6|12947.3|12945.9|480
1640029200000|2021-12-20 19:40:00|12948.6|12947.3|12947.1|12945.8|12950.9|12949.3|12946.9|12945.4|467
1640029500000|2021-12-20 19:45:00|12947|12945.7|12948.8|12947.5|12950.6|12948.6|12946.2|12944.9|397
1640029800000|2021-12-20 19:50:00|12948.9|12947.6|12946.1|12944.8|12949.3|12947.6|12945.9|12944.4|459
1640030100000|2021-12-20 19:55:00|12946|12944.7|12948.2|12946.9|12949.7|12947.8|12944|12942.3|779
1640030400000|2021-12-20 20:00:00|12948.3|12947|12943.1|12941|12948.9|12947.1|12941|12939.4|776
1640030700000|2021-12-20 20:05:00|12942.9|12940.8|12944.1|12942|12944.3|12942.6|12941.5|12939.4|512
1640031000000|2021-12-20 20:10:00|12944|12941.9|12943.1|12941|12947|12945.5|12942.1|12940.4|515
1640031300000|2021-12-20 20:15:00|12943.2|12941.1|12942.8|12941.5|12943.6|12942|12941|12939.4|709
1640031600000|2021-12-20 20:20:00|12943|12941.7|12945.1|12943.8|12945.4|12944|12940.6|12939|529
1640031900000|2021-12-20 20:25:00|12945.2|12943.9|12944.2|12942.1|12946.2|12944.6|12943.3|12942|471
1640032200000|2021-12-20 20:30:00|12943.9|12942.6|12943.9|12942.6|12944.7|12943.3|12942.5|12941.1|414
1640032500000|2021-12-20 20:35:00|12943.8|12942.5|12942.1|12940.8|12945.3|12943.9|12941.9|12940.6|382
1640032800000|2021-12-20 20:40:00|12941.9|12940.6|12943.5|12942.2|12945.5|12943.7|12941.3|12940|568
1640033100000|2021-12-20 20:45:00|12943.7|12942.4|12941.6|12940.3|12944.7|12943|12941.3|12939.7|501
1640033400000|2021-12-20 20:50:00|12941.7|12940.4|12943.6|12942.3|12944.6|12943.1|12940.8|12939.1|617
1640033700000|2021-12-20 20:55:00|12943.7|12942.4|12940.6|12938.5|12943.8|12942.4|12937.3|12935.6|677
1640034000000|2021-12-20 21:00:00|12940.7|12938.6|12940.5|12938.4|12940.8|12939.1|12937.3|12935.5|452
1640034300000|2021-12-20 21:05:00|12940.6|12938.5|12941.6|12939.5|12944.3|12942.2|12940.3|12938.2|357
1640034600000|2021-12-20 21:10:00|12941.3|12939.2|12941.4|12939.3|12943.1|12941|12940.1|12938.3|328
1640034900000|2021-12-20 21:15:00|12941.3|12939.2|12941.3|12939.2|12941.6|12939.8|12939.9|12937.8|251
1640035200000|2021-12-20 21:20:00|12941.1|12939|12940.9|12938.8|12941.3|12939.8|12939|12937.2|291
1640035500000|2021-12-20 21:25:00|12940.8|12939.5|12937.7|12936.4|12941.6|12939.5|12937.7|12935.9|298
1640035800000|2021-12-20 21:30:00|12938|12935.9|12939.7|12937.6|12940.9|12938.8|12937.7|12935.9|182
1640036100000|2021-12-20 21:35:00|12939.5|12937.4|12939.7|12938.4|12940.4|12938.7|12939.3|12937.4|143
1640036400000|2021-12-20 21:40:00|12939.6|12938.3|12939.4|12937.3|12940.4|12938.4|12938|12936|233
1640036700000|2021-12-20 21:45:00|12939.2|12937.1|12938.9|12936.8|12940.3|12938.2|12938.2|12936.1|185
1640037000000|2021-12-20 21:50:00|12939|12936.9|12945.8|12943.7|12946.4|12944.3|12938.7|12936.6|416
1640037300000|2021-12-20 21:55:00|12945.9|12943.8|12944.2|12937.2|12947.9|12944.6|12942.2|12937|464
1640037600000|2021-12-20 22:00:00|12945.3|12938.3|12946.1|12939.1|12948.7|12941.7|12943.3|12936.3|75
1640037900000|2021-12-20 22:05:00|12946.3|12939.3|12945.3|12938.3|12948.8|12941.8|12944.9|12937.9|160
1640038200000|2021-12-20 22:10:00|12945.1|12938.1|12946.8|12939.8|12947.7|12940.7|12942.5|12935.5|116
1640038500000|2021-12-20 22:15:00|12946.9|12939.9|12946|12939|12948.1|12941.1|12944.4|12937.4|200
1640038800000|2021-12-20 22:20:00|12946.1|12939.1|12947.5|12940.5|12947.8|12940.8|12944.9|12937.9|160
1640039100000|2021-12-20 22:25:00|12946|12939|12943.5|12936.5|12947.6|12940.6|12943|12936|129
1640039400000|2021-12-20 22:30:00|12944.2|12937.2|12944.2|12937.2|12945.6|12938.6|12942.5|12935.5|326
1640039700000|2021-12-20 22:35:00|12943.9|12936.9|12947.8|12940.8|12948.4|12941.4|12940.8|12935.8|408
1640040000000|2021-12-20 22:40:00|12948.1|12941.1|12947.6|12940.6|12950.6|12943.6|12946.7|12939.7|387
1640040300000|2021-12-20 22:45:00|12947.4|12940.4|12945.9|12938.9|12948.9|12941.9|12945.8|12938.8|355
1640040600000|2021-12-20 22:50:00|12945.8|12938.8|12946.1|12939.1|12948.4|12941.4|12943.1|12937.3|340
1640040900000|2021-12-20 22:55:00|12946|12939|12944.9|12937.9|12947|12940|12943.6|12936.6|335
1640041200000|2021-12-20 23:00:00|12944.8|12937.8|12944.1|12937.1|12946.5|12939.5|12942.5|12936.1|843
1640041500000|2021-12-20 23:05:00|12944.3|12937.3|12942.1|12938|12945.2|12938.4|12941.4|12935.5|952
1640041800000|2021-12-20 23:10:00|12942|12938.1|12942.8|12940.1|12943.8|12940.5|12940.8|12936.7|440
1640042100000|2021-12-20 23:15:00|12942.6|12940|12942.8|12940.7|12945.4|12943.3|12942.2|12940|270
1640042400000|2021-12-20 23:20:00|12942.9|12940.8|12941.2|12939.1|12943.1|12941|12940.9|12938.8|169
1640042700000|2021-12-20 23:25:00|12941.3|12939.2|12940.4|12938.3|12941.4|12939.3|12940.2|12938.1|152
1640043000000|2021-12-20 23:30:00|12940.3|12938.2|12940.8|12938.7|12941.7|12939.6|12940.3|12938.2|118
1640043300000|2021-12-20 23:35:00|12940.9|12938.8|12941.2|12939.1|12942.1|12940|12940.6|12938.5|113
1640043600000|2021-12-20 23:40:00|12941.3|12939.2|12941.4|12939.3|12941.9|12939.8|12939.9|12937.8|120
1640043900000|2021-12-20 23:45:00|12941.5|12939.4|12941.6|12939.5|12943.2|12941.1|12940.5|12938.4|145
1640044200000|2021-12-20 23:50:00|12941.5|12939.4|12940.2|12938.1|12941.7|12939.6|12940|12937.9|148
1640044500000|2021-12-20 23:55:00|12939.9|12937.8|12937.8|12935.7|12940|12937.9|12936.4|12934.3|250
1640044800000|2021-12-21 00:00:00|12937.7|12935.6|12937.2|12935.1|12937.7|12935.6|12934.8|12932.7|448
1640045100000|2021-12-21 00:05:00|12937.1|12935|12937.5|12935.4|12938.7|12936.8|12936.2|12934.1|276
1640045400000|2021-12-21 00:10:00|12937.4|12935.3|12937.5|12935.4|12938.2|12936.1|12936.1|12934.3|231
1640045700000|2021-12-21 00:15:00|12937.4|12935.3|12937.7|12935.6|12938.6|12936.5|12936.7|12934.6|248
1640046000000|2021-12-21 00:20:00|12937.6|12935.5|12941.6|12939.5|12941.8|12939.9|12937.6|12935.5|251
1640046300000|2021-12-21 00:25:00|12941.5|12939.4|12943.6|12941.5|12943.6|12941.8|12939.5|12937.4|281
1640046600000|2021-12-21 00:30:00|12943.5|12941.4|12942.3|12940.2|12944.4|12942.4|12942|12939.9|351
1640046900000|2021-12-21 00:35:00|12942.4|12940.3|12936.5|12934.4|12942.4|12940.3|12936.2|12934.1|327
1640047200000|2021-12-21 00:40:00|12936.4|12934.3|12935.7|12933.6|12937.4|12935.5|12934.8|12932.8|308
1640047500000|2021-12-21 00:45:00|12935.6|12933.5|12933.9|12931.8|12935.7|12933.6|12933.5|12931.4|301
1640047800000|2021-12-21 00:50:00|12934|12931.9|12938.2|12936.1|12938.6|12936.5|12933.5|12931.4|465
1640048100000|2021-12-21 00:55:00|12938.3|12936.2|12933.9|12931.8|12938.7|12936.6|12933.3|12931.4|269
1640048400000|2021-12-21 01:00:00|12934.1|12932|12939.3|12937.2|12942|12939.9|12933.3|12931.2|638
1640048700000|2021-12-21 01:05:00|12939.4|12937.3|12936.6|12934.5|12939.4|12937.3|12935|12932.9|463
1640049000000|2021-12-21 01:10:00|12936.5|12934.4|12937.3|12935.2|12937.8|12935.7|12935.8|12933.7|391
1640049300000|2021-12-21 01:15:00|12937.4|12935.3|12938.9|12936.8|12939.1|12937|12936.8|12934.7|594
1640049600000|2021-12-21 01:20:00|12938.8|12936.7|12939.3|12937.2|12939.3|12937.2|12936.9|12934.8|428
1640049900000|2021-12-21 01:25:00|12939.1|12937|12934.5|12932.4|12939.6|12937.5|12933.7|12931.6|579
1640050200000|2021-12-21 01:30:00|12934.6|12932.5|12920.2|12918.1|12935.5|12933.4|12919.7|12917.6|632
1640050500000|2021-12-21 01:35:00|12920.4|12918.3|12917.7|12915.6|12920.9|12918.8|12915.2|12913.1|715
1640050800000|2021-12-21 01:40:00|12917.5|12915.4|12922.9|12920.8|12923.2|12921.1|12917.5|12915.4|443
1640051100000|2021-12-21 01:45:00|12922.8|12920.7|12922.2|12920.1|12924.5|12922.4|12921.9|12919.8|393
1640051400000|2021-12-21 01:50:00|12922.1|12920|12924|12921.9|12924.9|12922.8|12921|12918.9|409
1640051700000|2021-12-21 01:55:00|12923.9|12921.8|12924.7|12922.6|12925.6|12923.5|12923.5|12921.4|465
1640052000000|2021-12-21 02:00:00|12924.6|12922.5|12921.2|12919.1|12924.8|12922.7|12921.2|12919.1|338
1640052300000|2021-12-21 02:05:00|12921.3|12919.2|12923.7|12921.6|12924.1|12922|12920.6|12918.5|527
1640052600000|2021-12-21 02:10:00|12923.6|12921.5|12924.8|12922.7|12925.4|12923.3|12922.3|12920.2|337
1640052900000|2021-12-21 02:15:00|12924.9|12922.8|12924.6|12922.5|12925.7|12923.6|12923.9|12922|248
1640053200000|2021-12-21 02:20:00|12924.7|12922.6|12922.9|12920.8|12924.7|12922.8|12921.8|12919.9|300
1640053500000|2021-12-21 02:25:00|12923|12920.9|12923.8|12921.7|12924.1|12922.1|12922.4|12920.4|274
1640053800000|2021-12-21 02:30:00|12923.7|12921.6|12924.6|12922.5|12925.4|12923.3|12922.7|12920.6|259
1640054100000|2021-12-21 02:35:00|12924.5|12922.4|12927.1|12925|12927.3|12925.3|12924.4|12922.3|188
1640054400000|2021-12-21 02:40:00|12927|12924.9|12930.3|12928.2|12930.5|12928.7|12926.9|12924.8|328
1640054700000|2021-12-21 02:45:00|12930.4|12928.3|12927|12924.9|12930.7|12929|12926.9|12924.8|307
1640055000000|2021-12-21 02:50:00|12926.9|12924.8|12926.5|12924.4|12927.1|12925|12924.2|12922.1|356
1640055300000|2021-12-21 02:55:00|12926.4|12924.3|12926.3|12924.2|12927.1|12925|12924.9|12923.2|293
1640055600000|2021-12-21 03:00:00|12926.4|12924.3|12924.5|12922.4|12928.2|12926.1|12924.1|12922.2|401
1640055900000|2021-12-21 03:05:00|12924.4|12922.3|12926.5|12924.4|12926.7|12924.6|12923.7|12921.6|286
1640056200000|2021-12-21 03:10:00|12926.4|12924.3|12924.6|12922.5|12926.6|12924.5|12923.9|12921.8|175
1640056500000|2021-12-21 03:15:00|12924|12921.9|12925.5|12923.4|12925.7|12923.6|12922.8|12920.9|339
1640056800000|2021-12-21 03:20:00|12925.4|12923.3|12926.4|12924.3|12926.7|12925.1|12925.4|12923.3|163
1640057100000|2021-12-21 03:25:00|12926.3|12924.2|12927.2|12925.1|12927.6|12925.7|12926.2|12924.1|108
1640057400000|2021-12-21 03:30:00|12927.3|12925.2|12928.8|12926.7|12929.1|12927.2|12927.3|12925.2|180
1640057700000|2021-12-21 03:35:00|12928.9|12926.8|12926.1|12924|12928.9|12926.8|12926|12923.9|208
1640058000000|2021-12-21 03:40:00|12926|12923.9|12926.3|12924.2|12926.9|12924.8|12924.9|12922.9|158
1640058300000|2021-12-21 03:45:00|12926.4|12924.3|12927.8|12925.7|12929|12926.9|12926.2|12924.1|243
1640058600000|2021-12-21 03:50:00|12927.9|12925.8|12926.2|12924.1|12928.3|12926.2|12925|12923|234
1640058900000|2021-12-21 03:55:00|12926.3|12924.2|12925.6|12923.5|12926.6|12924.5|12925.1|12923.1|211
1640059200000|2021-12-21 04:00:00|12925.5|12923.4|12925.4|12923.3|12927.3|12925.3|12925|12923.1|208
1640059500000|2021-12-21 04:05:00|12925.5|12923.4|12926.8|12924.7|12927.5|12925.4|12924.9|12922.8|168
1640059800000|2021-12-21 04:10:00|12926.9|12924.8|12925.9|12923.8|12927|12924.9|12924.9|12922.8|245
1640060100000|2021-12-21 04:15:00|12926|12923.9|12925.6|12923.5|12926.2|12924.2|12925.2|12923.1|119
1640060400000|2021-12-21 04:20:00|12925.7|12923.6|12925.4|12923.3|12927.2|12925.4|12925.1|12923|166
1640060700000|2021-12-21 04:25:00|12925.5|12923.4|12926.6|12924.5|12928|12925.9|12925.4|12923.3|144
1640061000000|2021-12-21 04:30:00|12926.5|12924.4|12925.5|12923.4|12928.2|12926.1|12925.3|12923.2|173
1640061300000|2021-12-21 04:35:00|12926.1|12924|12927|12924.9|12928|12926.1|12924.8|12923.2|152
1640061600000|2021-12-21 04:40:00|12926.9|12924.8|12927|12924.9|12927.5|12925.6|12925.9|12924|177
1640061900000|2021-12-21 04:45:00|12926.9|12924.8|12926.1|12924|12927|12924.9|12924.8|12922.8|195
1640062200000|2021-12-21 04:50:00|12926.2|12924.1|12927.1|12925|12927.9|12925.9|12926|12923.9|214
1640062500000|2021-12-21 04:55:00|12927.2|12925.1|12926.8|12924.7|12927.7|12925.9|12926.4|12924.6|121
1640062800000|2021-12-21 05:00:00|12926.5|12924.4|12926.5|12925.2|12928|12926.2|12925.8|12923.8|268
1640063100000|2021-12-21 05:05:00|12926.9|12924.8|12928.6|12926.5|12929.4|12927.3|12926.5|12924.7|300
1640063400000|2021-12-21 05:10:00|12928.8|12926.7|12928.9|12926.8|12929.8|12927.7|12928.6|12926.5|211
1640063700000|2021-12-21 05:15:00|12929|12926.9|12929.1|12927|12929.7|12927.6|12928.6|12926.5|168
1640064000000|2021-12-21 05:20:00|12929.2|12927.1|12929.7|12927.6|12930.5|12928.6|12929.1|12927|181
1640064300000|2021-12-21 05:25:00|12929.6|12927.5|12925.5|12923.4|12930.5|12928.4|12925.1|12923|214
1640064600000|2021-12-21 05:30:00|12925.8|12923.7|12926.2|12924.1|12927.1|12925.3|12925|12923|276
1640064900000|2021-12-21 05:35:00|12925.7|12923.6|12925.6|12923.5|12927.3|12925.3|12925.4|12923.3|176
1640065200000|2021-12-21 05:40:00|12925.5|12923.4|12926.5|12924.4|12926.7|12924.7|12925.1|12923.3|214
1640065500000|2021-12-21 05:45:00|12926.4|12924.3|12927.3|12925.2|12928.3|12926.2|12925.9|12924.1|300
1640065800000|2021-12-21 05:50:00|12927.1|12925|12926.7|12924.6|12928|12926|12926.4|12924.4|233
1640066100000|2021-12-21 05:55:00|12926.6|12924.5|12925.5|12923.4|12927.2|12925.1|12925.4|12923.3|234
1640066400000|2021-12-21 06:00:00|12925.8|12923.7|12925.4|12923.3|12927.2|12925.5|12925.2|12923.1|244
1640066700000|2021-12-21 06:05:00|12925.5|12923.4|12927.9|12925.8|12928|12925.9|12925.2|12923.3|250
1640067000000|2021-12-21 06:10:00|12927.8|12925.7|12926.2|12924.1|12928.8|12926.7|12925.8|12923.7|414
1640067300000|2021-12-21 06:15:00|12926.1|12924|12926.4|12924.3|12927.3|12925.2|12925|12922.9|240
1640067600000|2021-12-21 06:20:00|12926.3|12924.2|12931.6|12929.5|12932.2|12930.1|12926.2|12924.1|221
1640067900000|2021-12-21 06:25:00|12931.7|12929.6|12930|12927.9|12932|12929.9|12928.1|12926|259
1640068200000|2021-12-21 06:30:00|12930.2|12928.1|12928.3|12926.2|12930.2|12928.1|12927.6|12925.5|391
1640068500000|2021-12-21 06:35:00|12928.4|12926.3|12927.3|12925.2|12929.2|12927.1|12926.7|12924.9|261
1640068800000|2021-12-21 06:40:00|12927.2|12925.1|12926.2|12924.1|12928.2|12926.1|12925.5|12923.4|295
1640069100000|2021-12-21 06:45:00|12926.1|12924|12925.9|12923.8|12926.9|12924.8|12925.4|12923.3|326
1640069400000|2021-12-21 06:50:00|12925.8|12923.7|12926.7|12924.6|12927.1|12925|12925.1|12923|343
1640069700000|2021-12-21 06:55:00|12926.6|12924.5|12926.1|12924|12927.9|12925.8|12925.3|12923.5|307
1640070000000|2021-12-21 07:00:00|12926.2|12924.1|12929.5|12927.4|12929.6|12927.5|12925.6|12923.5|479
1640070300000|2021-12-21 07:05:00|12929.6|12927.5|12929.9|12927.8|12931.4|12929.3|12929.4|12927.3|404
1640070600000|2021-12-21 07:10:00|12929.8|12927.7|12930.5|12928.4|12930.7|12928.6|12927.7|12925.9|350
1640070900000|2021-12-21 07:15:00|12930.6|12928.5|12931.4|12929.3|12932.1|12930.3|12928.4|12926.5|402
1640071200000|2021-12-21 07:20:00|12931.3|12929.2|12932.3|12930.2|12932.8|12931.2|12930|12928.2|373
1640071500000|2021-12-21 07:25:00|12932.2|12930.1|12927.9|12925.8|12932.5|12930.9|12927.8|12925.7|441
1640071800000|2021-12-21 07:30:00|12927.8|12925.7|12933.8|12931.7|12934.6|12933|12927.5|12925.4|529
1640072100000|2021-12-21 07:35:00|12933.7|12931.6|12931.7|12929.6|12935.6|12933.7|12930.6|12928.5|411
1640072400000|2021-12-21 07:40:00|12931.9|12929.8|12934.8|12932.7|12934.9|12932.8|12931.2|12929.4|421
1640072700000|2021-12-21 07:45:00|12934.9|12932.8|12938.6|12937.3|12942|12939.9|12933.9|12931.8|465
1640073000000|2021-12-21 07:50:00|12938.7|12936.6|12939|12936.9|12941.6|12939.5|12937.6|12936|486
1640073300000|2021-12-21 07:55:00|12939.2|12937.1|12937.2|12935.1|12940.4|12938.6|12937.1|12935|567
1640073600000|2021-12-21 08:00:00|12937.1|12935|12942.9|12941.6|12944.1|12942.6|12936.3|12934.5|754
1640073900000|2021-12-21 08:05:00|12943|12941.7|12946.6|12945.3|12947|12945.4|12942.4|12941.1|608
1640074200000|2021-12-21 08:10:00|12946.5|12945.2|12943.6|12941.5|12947.2|12945.2|12943|12941.3|646
1640074500000|2021-12-21 08:15:00|12943.7|12941.6|12944.4|12942.3|12947.3|12945.5|12943.2|12941.3|606
1640074800000|2021-12-21 08:20:00|12944.3|12942.2|12942.4|12940.3|12945.5|12943.8|12940.2|12938.6|553
1640075100000|2021-12-21 08:25:00|12942|12940.7|12944|12941.9|12945.4|12943.8|12942|12940.3|568
1640075400000|2021-12-21 08:30:00|12943.9|12941.8|12943.7|12941.6|12946.6|12944.7|12942.6|12941.3|571
1640075700000|2021-12-21 08:35:00|12943.6|12941.5|12942.1|12940|12944.8|12943|12941.1|12939.6|461
1640076000000|2021-12-21 08:40:00|12942.2|12940.1|12940.6|12938.5|12943.1|12941.4|12940.2|12938.1|580
1640076300000|2021-12-21 08:45:00|12940.5|12938.4|12941.3|12939.2|12942.4|12940.7|12938.9|12937.3|583
1640076600000|2021-12-21 08:50:00|12941.4|12939.3|12942|12940.7|12944.2|12942.2|12940.2|12938.4|529
1640076900000|2021-12-21 08:55:00|12941.9|12940.6|12940.4|12939.1|12943.8|12942.1|12940.4|12938.5|476
1640077200000|2021-12-21 09:00:00|12940.5|12939.2|12938.2|12936.9|12941.4|12939.5|12938.1|12936.5|627
1640077500000|2021-12-21 09:05:00|12938|12936.7|12940.5|12939.2|12940.8|12939.3|12936.3|12934.2|452
1640077800000|2021-12-21 09:10:00|12941.3|12939.3|12938.9|12936.8|12941.5|12939.7|12937.6|12935.7|377
1640078100000|2021-12-21 09:15:00|12939.3|12937.2|12936.4|12934.3|12939.6|12937.8|12935.7|12933.7|424
1640078400000|2021-12-21 09:20:00|12936.6|12934.5|12937.8|12935.7|12938|12936.2|12936.3|12934.3|454
1640078700000|2021-12-21 09:25:00|12937.9|12935.8|12935.5|12933.4|12938.9|12937.3|12935.4|12933.3|329
1640079000000|2021-12-21 09:30:00|12936.1|12934|12937.7|12935.6|12939.5|12937.4|12935.8|12933.9|359
1640079300000|2021-12-21 09:35:00|12937.4|12936.1|12936.2|12934.1|12938.3|12936.6|12935.2|12933.5|455
1640079600000|2021-12-21 09:40:00|12936.3|12934.2|12936.9|12934.8|12938.1|12936.3|12935.6|12933.8|416
1640079900000|2021-12-21 09:45:00|12937|12934.9|12937.3|12935.2|12938.6|12936.9|12935.9|12934.2|384
1640080200000|2021-12-21 09:50:00|12937.2|12935.1|12937.1|12935|12938.4|12936.8|12936.3|12934.5|425
1640080500000|2021-12-21 09:55:00|12936.8|12935.5|12939.2|12937.1|12939.6|12937.8|12935.8|12934.1|403
1640080800000|2021-12-21 10:00:00|12939.1|12937|12936.2|12934.1|12939.4|12937.7|12934.5|12932.6|550
1640081100000|2021-12-21 10:05:00|12936.3|12934.2|12933.7|12931.6|12937|12935.3|12932.8|12931.3|402
1640081400000|2021-12-21 10:10:00|12933.8|12931.7|12933.1|12931.8|12934.5|12932.8|12932.7|12930.9|314
1640081700000|2021-12-21 10:15:00|12933.2|12931.9|12928.1|12926|12934|12932.4|12926.5|12924.4|628
1640082000000|2021-12-21 10:20:00|12927.9|12925.8|12934.5|12932.4|12934.8|12933|12927.5|12925.8|488
1640082300000|2021-12-21 10:25:00|12934.1|12932.8|12935.7|12934.4|12936.3|12934.6|12932.9|12931.2|530
1640082600000|2021-12-21 10:30:00|12935.6|12934.3|12933.6|12931.5|12936.5|12934.8|12931.7|12929.9|469
1640082900000|2021-12-21 10:35:00|12933.7|12931.6|12934.5|12933.2|12936.5|12934.8|12930.6|12928.8|594
1640083200000|2021-12-21 10:40:00|12934.4|12933.1|12936.1|12934|12936.9|12935.1|12933.1|12931.4|439
1640083500000|2021-12-21 10:45:00|12936.2|12934.1|12936|12933.9|12937|12935.2|12934.4|12932.6|430
1640083800000|2021-12-21 10:50:00|12936.1|12934|12933.2|12931.9|12936.3|12934.2|12932.9|12931.2|411
1640084100000|2021-12-21 10:55:00|12933.4|12932.1|12938|12935.9|12938.6|12936.8|12933.3|12932|518
1640084400000|2021-12-21 11:00:00|12937.5|12936.2|12936.6|12935.3|12938.6|12936.8|12934.7|12933|359
1640084700000|2021-12-21 11:05:00|12937|12934.9|12933.7|12931.6|12937.6|12935.9|12933|12931.3|401
1640085000000|2021-12-21 11:10:00|12933.5|12931.4|12934.2|12932.1|12936.1|12934.2|12932|12930.4|440
1640085300000|2021-12-21 11:15:00|12934.1|12932|12932.6|12930.5|12934.1|12932|12930|12928.4|586
1640085600000|2021-12-21 11:20:00|12932.5|12930.4|12929.5|12927.4|12933.8|12931.9|12927.2|12925.3|471
1640085900000|2021-12-21 11:25:00|12929.4|12927.3|12927|12924.9|12930.2|12928.2|12926|12923.9|476
1640086200000|2021-12-21 11:30:00|12926.9|12924.8|12925.5|12924.2|12927.7|12925.8|12925.2|12923.5|568
1640086500000|2021-12-21 11:35:00|12925.9|12924.6|12929.4|12927.3|12930|12928.3|12925.3|12923.7|434
1640086800000|2021-12-21 11:40:00|12929.6|12927.5|12933|12930.9|12933.1|12931.3|12928.2|12926.5|405
1640087100000|2021-12-21 11:45:00|12933.3|12931.2|12932|12930.7|12933.9|12932|12931.2|12929.5|382
1640087400000|2021-12-21 11:50:00|12932.1|12930.8|12931.8|12929.7|12933.7|12932.2|12930.9|12929|427
1640087700000|2021-12-21 11:55:00|12931.9|12929.8|12932.6|12930.5|12933.6|12931.8|12931.4|12929.7|312
1640088000000|2021-12-21 12:00:00|12932.4|12930.3|12925.9|12923.8|12932.4|12930.3|12925.4|12923.6|375
1640088300000|2021-12-21 12:05:00|12926|12923.9|12925.8|12924.5|12926.2|12924.6|12924.2|12922.5|317
1640088600000|2021-12-21 12:10:00|12925.7|12924.4|12928.4|12927.1|12928.7|12927.2|12925.6|12923.8|308
1640088900000|2021-12-21 12:15:00|12928.9|12927.6|12929.4|12927.3|12930.3|12928.6|12927.3|12925.6|343
1640089200000|2021-12-21 12:20:00|12929.3|12927.2|12926|12924.7|12930.3|12928.6|12924|12922.7|509
1640089500000|2021-12-21 12:25:00|12925.9|12924.6|12926.7|12924.6|12926.8|12925.1|12923.9|12921.8|387
1640089800000|2021-12-21 12:30:00|12926.9|12924.8|12929.1|12927.8|12930.3|12928.6|12926.3|12924.6|373
1640090100000|2021-12-21 12:35:00|12929|12927.7|12927.8|12925.7|12929.9|12928.6|12926.1|12924.5|331
1640090400000|2021-12-21 12:40:00|12927.9|12925.8|12928.7|12926.6|12928.7|12927|12926.4|12924.8|319
1640090700000|2021-12-21 12:45:00|12928.2|12926.9|12927.1|12925.8|12929.6|12927.9|12926.2|12924.5|424
1640091000000|2021-12-21 12:50:00|12926.6|12925.3|12927.8|12926.5|12929.6|12927.9|12926.4|12925.1|387
1640091300000|2021-12-21 12:55:00|12927.7|12926.4|12925.9|12923.8|12929|12927.2|12924.5|12923|522
1640091600000|2021-12-21 13:00:00|12925.8|12923.7|12924.1|12922.8|12927.9|12926.6|12923.2|12921.8|608
1640091900000|2021-12-21 13:05:00|12924.2|12922.9|12923|12921.7|12925.4|12923.9|12922.9|12921.3|499
1640092200000|2021-12-21 13:10:00|12923.4|12921.3|12925.8|12924.5|12925.9|12924.6|12922|12920.5|453
1640092500000|2021-12-21 13:15:00|12925.7|12924.4|12925|12923.7|12927.2|12925.5|12923.5|12921.8|446
1640092800000|2021-12-21 13:20:00|12924.9|12923.6|12929.2|12927.9|12929.6|12928.1|12924.8|12923.1|500
1640093100000|2021-12-21 13:25:00|12929.1|12927.8|12925.6|12923.5|12930.4|12928.3|12925.6|12923.5|325
1640093400000|2021-12-21 13:30:00|12926.1|12923.7|12925.3|12924|12927|12925.1|12923.1|12921.2|614
1640093700000|2021-12-21 13:35:00|12925.4|12924.1|12922.4|12921.1|12926.7|12925|12922.2|12920.9|515
1640094000000|2021-12-21 13:40:00|12922.3|12921|12923.3|12922|12925.5|12923.9|12922.1|12920.8|457
1640094300000|2021-12-21 13:45:00|12923.4|12922.1|12925.8|12924.5|12926.7|12925|12920.1|12918.4|622
1640094600000|2021-12-21 13:50:00|12925.9|12924.6|12923.2|12921.9|12926|12924.6|12922|12920.6|591
1640094900000|2021-12-21 13:55:00|12923.3|12922|12933.5|12931.4|12934.8|12933|12923.1|12921.4|629
1640095200000|2021-12-21 14:00:00|12933|12931.7|12931.7|12930.4|12933.4|12931.8|12929.1|12927.8|584
1640095500000|2021-12-21 14:05:00|12931.6|12930.3|12931.9|12930.6|12933.2|12931.6|12930.4|12928.7|672
1640095800000|2021-12-21 14:10:00|12931.8|12930.5|12926.4|12925.1|12934.9|12933.3|12926.2|12924.8|618
1640096100000|2021-12-21 14:15:00|12926.5|12925.2|12926.7|12924.6|12927.8|12926.3|12925.5|12923.6|614
1640096400000|2021-12-21 14:20:00|12926.6|12924.5|12929.9|12927.8|12930.2|12928.3|12925.3|12924|611
1640096700000|2021-12-21 14:25:00|12929.8|12927.7|12927.4|12925.3|12930.7|12928.9|12925.2|12923.5|569
1640097000000|2021-12-21 14:30:00|12927.5|12925.4|12924.9|12922.8|12927.5|12925.6|12921.9|12920.2|1118
1640097300000|2021-12-21 14:35:00|12925.1|12923|12925.1|12923.8|12926.3|12924.6|12922.1|12920.4|898
1640097600000|2021-12-21 14:40:00|12924.7|12923.4|12927|12925.7|12930.3|12928.8|12923.6|12921.9|897
1640097900000|2021-12-21 14:45:00|12927.4|12925.3|12930.1|12928.8|12931.9|12930.1|12926.1|12924.8|927
1640098200000|2021-12-21 14:50:00|12930.5|12928.4|12930.4|12928.3|12933|12931.1|12925.3|12923.5|1059
1640098500000|2021-12-21 14:55:00|12929.7|12928.4|12927.5|12925.4|12931.3|12929.6|12925|12923.2|928
1640098800000|2021-12-21 15:00:00|12927.3|12925.2|12928.4|12927.1|12929|12927.4|12922.8|12921.5|933
1640099100000|2021-12-21 15:05:00|12928.5|12927.2|12924.6|12923.3|12930.1|12928.5|12923.5|12921.7|825
1640099400000|2021-12-21 15:10:00|12924.7|12923.4|12925.9|12923.8|12927.5|12925.8|12923.1|12921.8|769
1640099700000|2021-12-21 15:15:00|12925.5|12924.2|12930.2|12928.1|12931.5|12930|12924.9|12923.2|642
1640100000000|2021-12-21 15:20:00|12930.3|12928.2|12934.6|12932.5|12935.1|12933.5|12927.8|12926.1|643
1640100300000|2021-12-21 15:25:00|12934.8|12932.7|12937|12935.7|12942.6|12941.3|12934|12932.2|867
1640100600000|2021-12-21 15:30:00|12937.1|12935.8|12937.6|12935.5|12938|12936.7|12933|12931.6|696
1640100900000|2021-12-21 15:35:00|12937.5|12935.4|12931.4|12929.3|12937.5|12935.7|12931.1|12929.3|765
1640101200000|2021-12-21 15:40:00|12931.1|12929.8|12929.7|12928.4|12931.4|12930|12928.7|12927.3|837
1640101500000|2021-12-21 15:45:00|12929.5|12928.2|12931|12928.9|12933.3|12931.6|12928.3|12926.6|942
1640101800000|2021-12-21 15:50:00|12931.1|12929|12928.9|12927.6|12934.2|12932.8|12928.5|12927.1|903
1640102100000|2021-12-21 15:55:00|12929|12927.7|12932|12930.7|12932.9|12931.5|12928.9|12927.6|908
1640102400000|2021-12-21 16:00:00|12932.1|12930.8|12928.9|12927.6|12932.5|12930.8|12928.3|12926.6|731
1640102700000|2021-12-21 16:05:00|12928.8|12927.5|12927.3|12926|12930.8|12929.2|12927.1|12925.3|562
1640103000000|2021-12-21 16:10:00|12927.4|12926.1|12928|12926.7|12930.6|12928.8|12925.8|12924.1|545
1640103300000|2021-12-21 16:15:00|12927.9|12926.6|12927.6|12925.5|12929.1|12927.4|12926.6|12924.7|556
1640103600000|2021-12-21 16:20:00|12926.9|12925.6|12928.7|12927.4|12929.8|12928.5|12926.5|12924.8|508
1640103900000|2021-12-21 16:25:00|12928.6|12927.3|12930.5|12928.4|12931.3|12929.7|12926.8|12925.4|624
1640104200000|2021-12-21 16:30:00|12930.6|12928.5|12938.7|12936.6|12939.6|12937.9|12929.2|12927.5|662
1640104500000|2021-12-21 16:35:00|12938.6|12936.5|12937.5|12936.2|12938.9|12937.3|12935.1|12933.3|520
1640104800000|2021-12-21 16:40:00|12937.3|12936|12934.1|12932|12938.3|12936.6|12933.5|12931.6|517
1640105100000|2021-12-21 16:45:00|12934.3|12932.2|12930.9|12929.6|12934.3|12932.2|12930.9|12929.2|555
1640105400000|2021-12-21 16:50:00|12931|12929.7|12930.7|12928.6|12932.7|12930.7|12929.8|12928|688
1640105700000|2021-12-21 16:55:00|12930.9|12928.8|12929|12927.7|12934.8|12932.9|12928.8|12927.5|660
1640106000000|2021-12-21 17:00:00|12929.4|12928.1|12930.6|12928.5|12931.1|12929|12927.6|12925.8|690
1640106300000|2021-12-21 17:05:00|12930.7|12928.6|12930.5|12928.4|12931.6|12930|12927.6|12925.5|482
1640106600000|2021-12-21 17:10:00|12930.6|12928.5|12930.5|12928.4|12934.3|12932.2|12929.2|12927.1|642
1640106900000|2021-12-21 17:15:00|12930.4|12928.3|12924.3|12922.2|12932.2|12930.2|12922|12920|691
1640107200000|2021-12-21 17:20:00|12924|12921.9|12931.4|12929.3|12934.1|12932.4|12923.1|12921.3|613
1640107500000|2021-12-21 17:25:00|12931.8|12929.7|12929.5|12927.4|12932.5|12930.4|12925.8|12924|688
1640107800000|2021-12-21 17:30:00|12929.3|12927.2|12934|12932.7|12935.1|12933.1|12929.1|12927|451
1640108100000|2021-12-21 17:35:00|12934.1|12932.8|12937.4|12936.1|12937.8|12936.1|12933.7|12931.9|458
1640108400000|2021-12-21 17:40:00|12937.3|12936|12937.9|12935.8|12939.1|12937|12934|12931.9|499
1640108700000|2021-12-21 17:45:00|12937.4|12936.1|12937.2|12935.1|12938.1|12936.4|12934.8|12932.7|428
1640109000000|2021-12-21 17:50:00|12937.1|12935|12935.2|12933.1|12938|12936.2|12934.3|12932.2|452
1640109300000|2021-12-21 17:55:00|12935.3|12933.2|12931.9|12929.8|12936.1|12934|12930.9|12929.2|490
1640109600000|2021-12-21 18:00:00|12932|12929.9|12934.1|12932|12934.6|12932.5|12930.3|12928.2|583
1640109900000|2021-12-21 18:05:00|12933.7|12932.4|12933.5|12931.4|12937.6|12935.9|12932.9|12930.8|483
1640110200000|2021-12-21 18:10:00|12933.7|12931.6|12933.7|12931.6|12934.4|12932.8|12930.8|12928.8|495
1640110500000|2021-12-21 18:15:00|12933.6|12931.5|12932.8|12930.7|12933.9|12931.9|12930|12928.2|486
1640110800000|2021-12-21 18:20:00|12932.4|12931.1|12933|12930.9|12933.1|12931.1|12929.5|12927.4|413
1640111100000|2021-12-21 18:25:00|12932.9|12930.8|12930.2|12928.1|12933.1|12931|12929.4|12927.8|343
1640111400000|2021-12-21 18:30:00|12929.7|12927.6|12924.3|12922.2|12930.2|12928.1|12924.2|12922.2|427
1640111700000|2021-12-21 18:35:00|12924.4|12922.3|12923.9|12921.8|12925.4|12923.3|12921.6|12919.6|501
1640112000000|2021-12-21 18:40:00|12923.7|12921.6|12923|12920.9|12925.2|12923.3|12921.5|12919.6|476
1640112300000|2021-12-21 18:45:00|12922.9|12920.8|12922.9|12920.8|12924.6|12922.8|12922.3|12920.6|340
1640112600000|2021-12-21 18:50:00|12922.8|12920.7|12925.4|12923.3|12927.2|12925.4|12922.6|12920.6|358
1640112900000|2021-12-21 18:55:00|12925.3|12923.2|12925.2|12923.1|12926.5|12924.6|12923.6|12921.5|320
1640113200000|2021-12-21 19:00:00|12925.3|12923.2|12926.1|12924|12926.5|12924.9|12924.6|12922.8|320
1640113500000|2021-12-21 19:05:00|12926.2|12924.1|12926.9|12924.8|12928.4|12926.8|12925.2|12923.7|288
1640113800000|2021-12-21 19:10:00|12927|12924.9|12925.3|12923.2|12927.5|12925.4|12924.1|12922.3|385
1640114100000|2021-12-21 19:15:00|12925.5|12923.4|12925.2|12923.1|12926.8|12925|12924.4|12922.3|287
1640114400000|2021-12-21 19:20:00|12925.1|12923|12925.4|12923.3|12926.2|12924.4|12923.1|12921.4|306
1640114700000|2021-12-21 19:25:00|12925.5|12923.4|12924.7|12922.6|12925.7|12923.6|12923|12921.2|332
1640115000000|2021-12-21 19:30:00|12924.6|12922.5|12926.3|12924.2|12926.3|12924.6|12923.4|12921.3|505
1640115300000|2021-12-21 19:35:00|12925.9|12924.6|12924.6|12922.5|12926.5|12924.8|12923.3|12921.5|381
1640115600000|2021-12-21 19:40:00|12924.5|12922.4|12924.8|12922.7|12924.9|12923.1|12923.1|12921.3|394
1640115900000|2021-12-21 19:45:00|12924.4|12923.1|12923.5|12921.4|12924.8|12923.1|12922|12919.9|377
1640116200000|2021-12-21 19:50:00|12923.6|12921.5|12924.7|12922.6|12925|12923.1|12921.9|12919.8|350
1640116500000|2021-12-21 19:55:00|12924.8|12922.7|12926.9|12924.8|12926.9|12925.3|12924.1|12922.3|404
1640116800000|2021-12-21 20:00:00|12926.8|12924.7|12923.8|12921.7|12926.9|12925.1|12921.6|12919.5|506
1640117100000|2021-12-21 20:05:00|12923.9|12921.8|12925.8|12923.7|12927.3|12925.4|12923.3|12921.2|394
1640117400000|2021-12-21 20:10:00|12926|12923.9|12919.7|12917.6|12927.2|12925.1|12919.7|12917.6|406
1640117700000|2021-12-21 20:15:00|12919.4|12917.3|12917.2|12915.1|12919.5|12917.4|12913.4|12911.9|498
1640118000000|2021-12-21 20:20:00|12917.3|12915.2|12920.9|12918.8|12921.3|12919.4|12917.2|12915.1|395
1640118300000|2021-12-21 20:25:00|12921|12918.9|12919.1|12917|12921.4|12919.4|12918.3|12916.6|282
1640118600000|2021-12-21 20:30:00|12919.2|12917.1|12918.7|12916.6|12920.5|12918.7|12917.3|12915.2|333
1640118900000|2021-12-21 20:35:00|12918.8|12916.7|12916.6|12914.5|12919.2|12917.1|12914.7|12912.6|276
1640119200000|2021-12-21 20:40:00|12916.3|12914.2|12918.9|12916.8|12919.9|12917.8|12916.2|12914.2|408
1640119500000|2021-12-21 20:45:00|12919|12916.9|12918.8|12916.7|12919.9|12918|12916.7|12915.1|361
1640119800000|2021-12-21 20:50:00|12918.5|12916.4|12916.6|12915.3|12918.8|12917.2|12916.3|12914.7|474
1640120100000|2021-12-21 20:55:00|12917|12914.9|12916.2|12914.9|12917.2|12915.6|12914.4|12912.6|502
1640120400000|2021-12-21 21:00:00|12916.1|12914.8|12917.8|12915.7|12918.3|12916.4|12915.9|12914.3|329
1640120700000|2021-12-21 21:05:00|12917.7|12915.6|12917.4|12916.1|12917.9|12916.1|12915.9|12914.2|180
1640121000000|2021-12-21 21:10:00|12917.5|12916.2|12918.3|12916.2|12919.5|12917.8|12917.4|12915.6|208
1640121300000|2021-12-21 21:15:00|12918.5|12916.4|12918|12915.9|12918.7|12916.6|12917.3|12915.2|240
1640121600000|2021-12-21 21:20:00|12918.1|12916|12914.5|12912.4|12918.6|12916.5|12914.2|12912.3|265
1640121900000|2021-12-21 21:25:00|12914.6|12912.5|12913.6|12911.5|12915.1|12913|12913.4|12911.3|188
1640122200000|2021-12-21 21:30:00|12913.5|12911.4|12913.9|12911.8|12915.1|12913.4|12913.5|12911.4|156
1640122500000|2021-12-21 21:35:00|12914|12911.9|12913.7|12911.6|12915.3|12913.2|12913.4|12911.6|165
1640122800000|2021-12-21 21:40:00|12913.8|12911.7|12916.1|12914|12916.2|12914.1|12913.7|12911.6|162
1640123100000|2021-12-21 21:45:00|12916.2|12914.1|12915.2|12913.1|12916.8|12914.7|12913.7|12911.6|214
1640123400000|2021-12-21 21:50:00|12915.1|12913|12914.8|12912.7|12915.2|12913.1|12914|12911.9|144
1640123700000|2021-12-21 21:55:00|12914.7|12912.6|12914.8|12912.1|12915.6|12913|12913.8|12911.4|266
1640124000000|2021-12-21 22:00:00|12916.6|12910.8|12913.7|12911|12917.3|12911.1|12913.4|12909.6|42
1640124300000|2021-12-21 22:05:00|12914.6|12910.2|12915|12910.1|12916.4|12911.3|12913.7|12908.2|155
1640124600000|2021-12-21 22:10:00|12915.1|12910.2|12913.6|12910.7|12916.8|12911.4|12912.8|12908.9|265
1640124900000|2021-12-21 22:15:00|12913.9|12910.5|12914.5|12910.5|12915.1|12911.9|12913.3|12910|198
1640125200000|2021-12-21 22:20:00|12914.7|12910.1|12915.2|12911.1|12916.6|12912.4|12913.9|12910.1|140
1640125500000|2021-12-21 22:25:00|12915.5|12911.4|12914.7|12911.5|12915.7|12911.9|12913.8|12910.6|166
1640125800000|2021-12-21 22:30:00|12914.2|12911.6|12914.4|12911|12915.2|12912.1|12913.4|12910.2|216
1640126100000|2021-12-21 22:35:00|12914.5|12910.8|12914.7|12911.4|12915.4|12912.1|12914|12910.6|213
1640126400000|2021-12-21 22:40:00|12914.6|12911.7|12915|12911.4|12915.3|12912.1|12914.5|12910.8|177
1640126700000|2021-12-21 22:45:00|12914.9|12911.1|12917.4|12911.8|12917.8|12912.7|12914.5|12911|190
1640127000000|2021-12-21 22:50:00|12917|12911.7|12917.1|12913.1|12918.1|12913.3|12916.6|12911.7|307
1640127300000|2021-12-21 22:55:00|12917|12913|12917.5|12913.1|12918.2|12913.6|12917|12912.5|363
1640127600000|2021-12-21 23:00:00|12917.3|12913.3|12916.1|12914|12918|12914.1|12915.2|12912.5|410
1640127900000|2021-12-21 23:05:00|12916|12913.9|12915.9|12913.8|12916.3|12914.2|12915|12912.9|184
1640128200000|2021-12-21 23:10:00|12915.8|12913.7|12916.2|12914.1|12916.5|12914.4|12915.3|12913.2|182
1640128500000|2021-12-21 23:15:00|12916.3|12914.2|12916.9|12914.8|12917|12914.9|12916|12913.9|96
1640128800000|2021-12-21 23:20:00|12917|12914.9|12916.5|12914.4|12917.6|12915.5|12916.2|12914.1|123
1640129100000|2021-12-21 23:25:00|12916.6|12914.5|12917.8|12915.7|12918.2|12916.1|12916.6|12914.5|120
1640129400000|2021-12-21 23:30:00|12917.7|12915.6|12916.8|12914.7|12917.8|12916|12916.8|12914.7|115
1640129700000|2021-12-21 23:35:00|12916.9|12914.8|12917.7|12915.6|12917.9|12915.8|12916|12913.9|124
1640130000000|2021-12-21 23:40:00|12917.9|12915.8|12919.4|12917.3|12919.8|12917.7|12917.7|12915.6|192
1640130300000|2021-12-21 23:45:00|12919.5|12917.4|12918.6|12916.5|12919.5|12917.4|12918.2|12916.3|74
1640130600000|2021-12-21 23:50:00|12918.7|12916.6|12920.7|12918.6|12921|12919|12918.5|12916.4|218
1640130900000|2021-12-21 23:55:00|12920.3|12918.2|12924.5|12922.4|12925.6|12923.7|12920.3|12918.2|313
1640131200000|2021-12-22 00:00:00|12924.6|12922.5|12922.1|12920|12925|12923.3|12920.8|12918.7|414
1640131500000|2021-12-22 00:05:00|12922|12919.9|12922|12919.9|12922.9|12920.8|12920.6|12918.7|217
1640131800000|2021-12-22 00:10:00|12922.2|12920.1|12921.9|12919.8|12922.4|12920.3|12920.9|12918.8|184
1640132100000|2021-12-22 00:15:00|12921.8|12919.7|12921.4|12919.3|12922.5|12920.7|12920.7|12918.9|271
1640132400000|2021-12-22 00:20:00|12921.3|12919.2|12919.4|12917.3|12921.9|12919.8|12919.2|12917.1|261
1640132700000|2021-12-22 00:25:00|12919.3|12917.2|12916.6|12914.5|12919.7|12917.6|12915.5|12913.8|373
1640133000000|2021-12-22 00:30:00|12916.5|12914.4|12915.2|12913.1|12917.3|12915.4|12915.2|12913.1|259
1640133300000|2021-12-22 00:35:00|12915.1|12913|12915.2|12913.1|12915.4|12913.6|12914.1|12912.3|240
1640133600000|2021-12-22 00:40:00|12915.1|12913|12914.4|12912.3|12915.6|12913.7|12914.2|12912.2|177
1640133900000|2021-12-22 00:45:00|12914.5|12912.4|12910.5|12908.4|12914.5|12912.4|12907|12904.9|474
1640134200000|2021-12-22 00:50:00|12910.4|12908.3|12914.6|12912.5|12914.8|12912.7|12909.7|12907.6|249
1640134500000|2021-12-22 00:55:00|12914.8|12912.7|12915.3|12913.2|12915.8|12913.9|12913.1|12911|316
1640134800000|2021-12-22 01:00:00|12915.4|12913.3|12915.3|12913.2|12916.8|12914.7|12913.2|12911.1|404
1640135100000|2021-12-22 01:05:00|12915.2|12913.1|12911.6|12909.5|12915.4|12913.3|12910.8|12908.7|367
1640135400000|2021-12-22 01:10:00|12911.7|12909.6|12914.3|12912.2|12914.7|12912.6|12911.7|12909.6|182
1640135700000|2021-12-22 01:15:00|12914.4|12912.3|12912|12909.9|12914.9|12912.8|12910.8|12908.7|297
1640136000000|2021-12-22 01:20:00|12911.9|12909.8|12912.2|12910.1|12912.7|12910.6|12910.3|12908.2|197
1640136300000|2021-12-22 01:25:00|12912|12909.9|12911.6|12909.5|12913.2|12911.2|12911.1|12909|210
1640136600000|2021-12-22 01:30:00|12911.7|12909.6|12910.2|12908.1|12912|12909.9|12910.2|12908.1|220
1640136900000|2021-12-22 01:35:00|12910|12907.9|12908.7|12906.6|12910.5|12908.4|12907.4|12905.4|315
1640137200000|2021-12-22 01:40:00|12908.8|12906.7|12908.3|12906.2|12909.6|12907.9|12907.8|12905.8|317
1640137500000|2021-12-22 01:45:00|12908.2|12906.1|12910.2|12908.1|12910.3|12908.2|12907.6|12905.5|318
1640137800000|2021-12-22 01:50:00|12909.9|12907.8|12909.4|12907.3|12910.9|12908.8|12908.2|12906.4|262
1640138100000|2021-12-22 01:55:00|12909.3|12907.2|12910.2|12908.1|12912.1|12910|12908.8|12907.1|363
1640138400000|2021-12-22 02:00:00|12910.3|12908.2|12911.2|12909.1|12912|12909.9|12910|12907.9|241
1640138700000|2021-12-22 02:05:00|12911.1|12909|12911.1|12909|12912.9|12910.8|12910.5|12908.8|285
1640139000000|2021-12-22 02:10:00|12911.4|12909.3|12911|12908.9|12911.8|12909.7|12909.6|12907.5|285
1640139300000|2021-12-22 02:15:00|12910.9|12908.8|12912.4|12910.3|12912.7|12910.6|12910|12907.9|288
1640139600000|2021-12-22 02:20:00|12912.6|12910.5|12910.2|12908.1|12912.9|12910.8|12908.4|12906.3|295
1640139900000|2021-12-22 02:25:00|12910.1|12908|12908.5|12906.4|12910.7|12908.7|12908.2|12906.3|253
1640140200000|2021-12-22 02:30:00|12908.3|12906.2|12908.6|12906.5|12909.3|12907.6|12907.3|12905.6|331
1640140500000|2021-12-22 02:35:00|12908.5|12906.4|12909.4|12907.3|12910.3|12908.5|12908.1|12906.4|289
1640140800000|2021-12-22 02:40:00|12909.6|12907.5|12910.3|12908.2|12911|12909.2|12909.5|12907.5|282
1640141100000|2021-12-22 02:45:00|12910.2|12908.1|12912.6|12910.5|12914.4|12912.7|12910|12908.1|451
1640141400000|2021-12-22 02:50:00|12912.7|12910.6|12912.8|12910.7|12913.8|12911.8|12911.5|12909.6|321
1640141700000|2021-12-22 02:55:00|12912.7|12910.6|12912.1|12910|12913.2|12911.2|12911.5|12909.7|154
1640142000000|2021-12-22 03:00:00|12912.2|12910.1|12915.2|12913.1|12915.9|12914|12911.6|12909.8|317
1640142300000|2021-12-22 03:05:00|12915.3|12913.2|12915.6|12913.5|12915.9|12914.1|12914.3|12912.2|266
1640142600000|2021-12-22 03:10:00|12915.5|12913.4|12916|12913.9|12917|12914.9|12915.4|12913.3|208
1640142900000|2021-12-22 03:15:00|12916.1|12914|12914.2|12912.9|12916.5|12914.4|12913.3|12911.2|237
1640143200000|2021-12-22 03:20:00|12914.7|12912.6|12914.2|12912.1|12915.3|12913.2|12913.7|12911.6|155
1640143500000|2021-12-22 03:25:00|12914.3|12912.2|12912.6|12910.5|12914.7|12912.6|12911.8|12909.7|224
1640143800000|2021-12-22 03:30:00|12912.7|12910.6|12908|12905.9|12912.7|12910.6|12907.9|12905.8|183
1640144100000|2021-12-22 03:35:00|12908.1|12906|12908.8|12906.7|12909.6|12907.5|12907|12905|273
1640144400000|2021-12-22 03:40:00|12909|12906.9|12909.4|12907.3|12909.9|12907.8|12907.9|12906.2|224
1640144700000|2021-12-22 03:45:00|12909.5|12907.4|12911.2|12909.1|12911.8|12909.7|12909.2|12907.1|203
1640145000000|2021-12-22 03:50:00|12911.3|12909.2|12913|12910.9|12913|12910.9|12910.3|12908.2|217
1640145300000|2021-12-22 03:55:00|12913.1|12911|12911.3|12909.2|12913.4|12911.3|12911|12908.9|226
1640145600000|2021-12-22 04:00:00|12911.2|12909.1|12912.4|12910.3|12912.6|12910.5|12911.2|12909.1|170
1640145900000|2021-12-22 04:05:00|12912.8|12910.7|12912.6|12910.5|12913.9|12911.8|12911.6|12909.5|167
1640146200000|2021-12-22 04:10:00|12912.5|12910.4|12913.3|12911.2|12913.7|12911.9|12912.2|12910.1|138
1640146500000|2021-12-22 04:15:00|12913.4|12911.3|12913.8|12911.7|12915|12912.9|12913|12911.3|228
1640146800000|2021-12-22 04:20:00|12913.9|12911.8|12914.2|12912.1|12914.7|12912.6|12913.8|12911.7|123
1640147100000|2021-12-22 04:25:00|12914.1|12912|12916.5|12914.4|12916.5|12914.4|12914.1|12912|144
1640147400000|2021-12-22 04:30:00|12916.6|12914.5|12916.3|12914.2|12916.6|12914.5|12915.2|12913.2|136
1640147700000|2021-12-22 04:35:00|12916.2|12914.1|12915.1|12913|12916.3|12914.2|12914.5|12912.4|109
1640148000000|2021-12-22 04:40:00|12915.2|12913.1|12916.7|12914.6|12916.9|12914.8|12915|12913.1|158
1640148300000|2021-12-22 04:45:00|12916.6|12914.5|12916.7|12914.6|12917.5|12915.6|12915.9|12913.8|127
1640148600000|2021-12-22 04:50:00|12917|12914.9|12916.7|12914.6|12917.7|12916.1|12916.5|12914.4|137
1640148900000|2021-12-22 04:55:00|12916.6|12914.5|12914.7|12912.6|12917.4|12915.4|12914.4|12912.3|176
1640149200000|2021-12-22 05:00:00|12914.6|12912.5|12914.8|12912.7|12916|12913.9|12914.4|12912.3|280
1640149500000|2021-12-22 05:05:00|12914.7|12912.6|12919.1|12917|12919.5|12917.5|12914.7|12912.6|311
1640149800000|2021-12-22 05:10:00|12919.2|12917.1|12920|12917.9|12920.4|12918.4|12919|12916.9|344
1640150100000|2021-12-22 05:15:00|12920.1|12918|12918.6|12916.5|12921.4|12919.3|12918|12915.9|353
1640150400000|2021-12-22 05:20:00|12918.7|12916.6|12920.6|12918.5|12921.5|12919.4|12918.6|12916.5|281
1640150700000|2021-12-22 05:25:00|12920.2|12918.1|12918.8|12916.7|12920.7|12919|12918.7|12916.6|306
1640151000000|2021-12-22 05:30:00|12919.1|12917|12918.3|12916.2|12919.7|12917.7|12917.5|12915.8|326
1640151300000|2021-12-22 05:35:00|12918.2|12916.1|12918.6|12916.5|12918.9|12916.9|12917.5|12915.8|250
1640151600000|2021-12-22 05:40:00|12918.5|12916.4|12919.5|12917.4|12919.7|12917.6|12917.8|12916.1|282
1640151900000|2021-12-22 05:45:00|12919.3|12917.2|12919|12916.9|12919.7|12917.6|12918.3|12916.2|245
1640152200000|2021-12-22 05:50:00|12918.8|12916.7|12916|12913.9|12919.3|12917.2|12915.3|12913.4|200
1640152500000|2021-12-22 05:55:00|12916.1|12914|12915.4|12913.3|12916.3|12914.2|12914.7|12912.9|276
1640152800000|2021-12-22 06:00:00|12915.5|12913.4|12919.7|12917.6|12919.8|12917.7|12915|12912.9|276
1640153100000|2021-12-22 06:05:00|12919.6|12917.5|12917.2|12915.1|12919.8|12917.7|12917.2|12915.1|321
1640153400000|2021-12-22 06:10:00|12917.1|12915|12916.9|12914.8|12918.2|12916.4|12915.4|12913.3|292
1640153700000|2021-12-22 06:15:00|12917|12914.9|12915.4|12913.3|12917.7|12915.6|12915|12912.9|229
1640154000000|2021-12-22 06:20:00|12915.3|12913.2|12911.5|12909.4|12915.7|12913.7|12911.2|12909.1|331
1640154300000|2021-12-22 06:25:00|12911.6|12909.5|12913.2|12911.1|12913.2|12911.1|12909.6|12907.5|322
1640154600000|2021-12-22 06:30:00|12912.9|12910.8|12912.9|12910.8|12913.4|12911.3|12911.5|12909.4|331
1640154900000|2021-12-22 06:35:00|12913|12910.9|12917.4|12915.3|12917.6|12915.5|12912|12909.9|280
1640155200000|2021-12-22 06:40:00|12917.3|12915.2|12917.2|12915.1|12917.7|12915.8|12916.5|12914.5|316
1640155500000|2021-12-22 06:45:00|12917.4|12915.3|12917.2|12915.1|12917.8|12915.7|12916|12914|237
1640155800000|2021-12-22 06:50:00|12917.1|12915|12918.4|12916.3|12919|12917.4|12917.1|12915|259
1640156100000|2021-12-22 06:55:00|12918.6|12916.5|12919.6|12917.5|12919.7|12917.8|12917.9|12915.8|231
1640156400000|2021-12-22 07:00:00|12919.8|12917.7|12916.3|12915|12920|12918.2|12916.2|12914.5|378
1640156700000|2021-12-22 07:05:00|12916.8|12914.7|12911.5|12910.2|12917.1|12915.1|12911.1|12909.6|496
1640157000000|2021-12-22 07:10:00|12911.6|12910.3|12915.7|12913.6|12915.8|12914|12911.1|12909.4|496
1640157300000|2021-12-22 07:15:00|12915.6|12913.5|12913.6|12912.3|12916.7|12915.1|12912.1|12910|401
1640157600000|2021-12-22 07:20:00|12913.7|12912.4|12913.6|12911.5|12914.1|12912.4|12910.8|12908.9|255
1640157900000|2021-12-22 07:25:00|12913.5|12911.4|12912.4|12910.3|12915.1|12913.2|12910.9|12909.1|288
1640158200000|2021-12-22 07:30:00|12912.3|12910.2|12911.6|12909.5|12913.8|12912.1|12911.1|12909.3|320
1640158500000|2021-12-22 07:35:00|12911.5|12909.4|12912.6|12910.5|12912.9|12911.2|12911.3|12909.3|322
1640158800000|2021-12-22 07:40:00|12912.7|12910.6|12911.7|12909.6|12913.6|12911.8|12911.7|12909.6|259
1640159100000|2021-12-22 07:45:00|12911.6|12909.5|12910.6|12908.5|12913.1|12911.4|12909.2|12907.5|372
1640159400000|2021-12-22 07:50:00|12910.7|12908.6|12913.2|12911.1|12913.6|12911.8|12909.7|12907.6|320
1640159700000|2021-12-22 07:55:00|12913.1|12911|12910.8|12908.7|12913.3|12911.6|12910.1|12908|460
1640160000000|2021-12-22 08:00:00|12910.7|12908.6|12914|12911.9|12915.1|12913.3|12910.1|12908.4|620
1640160300000|2021-12-22 08:05:00|12913.9|12911.8|12912.4|12910.3|12914.3|12912.5|12910.6|12908.5|506
1640160600000|2021-12-22 08:10:00|12912.3|12910.2|12912.4|12910.3|12912.7|12911.1|12909.4|12907.7|486
1640160900000|2021-12-22 08:15:00|12912.5|12910.4|12913.5|12911.4|12913.6|12911.8|12909.6|12907.5|329
1640161200000|2021-12-22 08:20:00|12913.6|12911.5|12913.5|12911.4|12915.6|12913.9|12910.5|12908.8|450
1640161500000|2021-12-22 08:25:00|12913.6|12911.5|12911.7|12909.6|12914.2|12912.4|12910.5|12908.6|460
1640161800000|2021-12-22 08:30:00|12911.4|12910.1|12909.4|12907.3|12912.1|12910.3|12909.2|12907.1|489
1640162100000|2021-12-22 08:35:00|12909.3|12907.2|12910.9|12908.8|12911|12908.9|12907.7|12906|410
1640162400000|2021-12-22 08:40:00|12911|12908.9|12909|12907.7|12912.5|12910.8|12907.3|12905.4|404
1640162700000|2021-12-22 08:45:00|12908.9|12907.6|12907.6|12905.5|12910.4|12908.3|12906.8|12905|315
1640163000000|2021-12-22 08:50:00|12907.7|12905.6|12908.5|12906.4|12908.7|12906.9|12906.6|12904.9|299
1640163300000|2021-12-22 08:55:00|12908.2|12906.1|12906.7|12904.6|12908.7|12906.9|12906.1|12904.5|334
1640163600000|2021-12-22 09:00:00|12906.8|12904.7|12906.2|12904.1|12907.2|12905.2|12905.6|12904|274
1640163900000|2021-12-22 09:05:00|12906.3|12904.2|12907|12905.7|12907.8|12905.9|12906|12904.1|268
1640164200000|2021-12-22 09:10:00|12907.1|12905.8|12906.8|12904.7|12907.9|12906|12905.1|12903.7|320
1640164500000|2021-12-22 09:15:00|12906.9|12904.8|12905.8|12904.5|12908.2|12906.3|12905.1|12903.7|255
1640164800000|2021-12-22 09:20:00|12905.9|12904.6|12906.8|12904.7|12907.1|12905.1|12905.1|12903.4|284
1640165100000|2021-12-22 09:25:00|12906.9|12904.8|12906.5|12905.2|12907.2|12905.5|12905.1|12903.7|272
1640165400000|2021-12-22 09:30:00|12906.2|12904.9|12906.3|12904.2|12907.1|12905.5|12905.6|12903.9|302
1640165700000|2021-12-22 09:35:00|12906.5|12904.4|12906.9|12904.8|12907.2|12905.5|12905.7|12904.1|272
1640166000000|2021-12-22 09:40:00|12906.8|12904.7|12905.9|12904.6|12907|12905.2|12905.6|12903.8|315
1640166300000|2021-12-22 09:45:00|12906.3|12904.2|12906.3|12904.2|12908.1|12906.4|12905.2|12903.7|433
1640166600000|2021-12-22 09:50:00|12906.4|12904.3|12907.2|12905.1|12907.4|12905.7|12905.7|12903.9|348
1640166900000|2021-12-22 09:55:00|12907.1|12905|12907.2|12905.1|12908|12906.2|12906.6|12904.7|459
1640167200000|2021-12-22 10:00:00|12907.1|12905|12906.3|12904.2|12907.9|12906.2|12905.8|12904.1|450
1640167500000|2021-12-22 10:05:00|12906.4|12904.3|12906.3|12904.2|12907.1|12905.2|12905.2|12903.5|251
1640167800000|2021-12-22 10:10:00|12906.4|12904.3|12905.7|12904.4|12906.7|12905|12905.1|12903.3|248
1640168100000|2021-12-22 10:15:00|12905.6|12904.3|12905.3|12904|12906.7|12904.9|12904.5|12902.8|342
1640168400000|2021-12-22 10:20:00|12905.2|12903.9|12905.2|12903.9|12907.4|12905.8|12904.3|12902.9|448
1640168700000|2021-12-22 10:25:00|12905.3|12904|12906.6|12904.5|12907.6|12905.9|12905|12903|474
1640169000000|2021-12-22 10:30:00|12906.7|12904.6|12907.7|12906.4|12908.4|12907.1|12904.8|12903.1|377
1640169300000|2021-12-22 10:35:00|12908.2|12906.1|12906.4|12904.3|12908.2|12906.6|12905.7|12904.2|364
1640169600000|2021-12-22 10:40:00|12906.3|12904.2|12906.4|12904.3|12906.9|12905.2|12904.6|12903|398
1640169900000|2021-12-22 10:45:00|12906|12903.9|12906.2|12904.1|12907.2|12905.1|12904.9|12903.3|380
1640170200000|2021-12-22 10:50:00|12906|12903.9|12906.6|12904.5|12906.7|12904.8|12904|12902.4|353
1640170500000|2021-12-22 10:55:00|12905.6|12904.3|12907.5|12905.4|12907.9|12906.1|12905|12903.4|403
1640170800000|2021-12-22 11:00:00|12907.4|12905.3|12906.4|12905.1|12908.2|12906.7|12905.6|12903.8|369
1640171100000|2021-12-22 11:05:00|12906.7|12905.4|12905.1|12903|12907.7|12905.9|12904.4|12902.7|345
1640171400000|2021-12-22 11:10:00|12905.2|12903.1|12906.3|12904.2|12907.6|12906.2|12904.2|12902.6|362
1640171700000|2021-12-22 11:15:00|12906.2|12904.1|12905.3|12904|12907.4|12905.6|12905.3|12903.6|282
1640172000000|2021-12-22 11:20:00|12905.8|12903.7|12907.2|12905.1|12908.3|12906.5|12905.1|12903.6|317
1640172300000|2021-12-22 11:25:00|12907.4|12905.3|12907.4|12905.3|12907.8|12906.1|12906.6|12904.9|246
1640172600000|2021-12-22 11:30:00|12907.3|12905.2|12906.7|12904.6|12907.6|12905.8|12906|12904|331
1640172900000|2021-12-22 11:35:00|12906.8|12904.7|12906.6|12904.5|12907.6|12905.6|12905.2|12903.4|315
1640173200000|2021-12-22 11:40:00|12906.7|12904.6|12906.5|12904.4|12907.4|12905.9|12904.6|12903.1|390
1640173500000|2021-12-22 11:45:00|12906.6|12904.5|12905.2|12903.1|12906.9|12905.1|12904.3|12902.6|396
1640173800000|2021-12-22 11:50:00|12905.3|12903.2|12907.2|12905.1|12907.5|12905.7|12904.8|12903.1|470
1640174100000|2021-12-22 11:55:00|12907.1|12905|12905.5|12903.4|12907.3|12905.6|12904.3|12902.6|359
1640174400000|2021-12-22 12:00:00|12905.4|12903.3|12905.4|12903.3|12906.1|12904.3|12904.6|12902.8|255
1640174700000|2021-12-22 12:05:00|12905|12903.7|12904.6|12903.3|12905.9|12904.3|12904.3|12902.7|252
1640175000000|2021-12-22 12:10:00|12904.7|12903.4|12903.9|12902.6|12905.5|12904.2|12903.7|12902.1|256
1640175300000|2021-12-22 12:15:00|12904.2|12902.9|12904.5|12902.4|12905.9|12904.2|12903.8|12902.2|353
1640175600000|2021-12-22 12:20:00|12904.4|12902.3|12904|12901.9|12904.9|12903.2|12903.3|12901.4|351
1640175900000|2021-12-22 12:25:00|12904.2|12902.1|12905.7|12903.6|12906.1|12904.7|12903.4|12901.5|337
1640176200000|2021-12-22 12:30:00|12905.8|12903.7|12905.7|12904.4|12906.9|12905.4|12904.7|12903|436
1640176500000|2021-12-22 12:35:00|12905.8|12904.5|12904.1|12902|12905.9|12904.5|12903.3|12901.9|342
1640176800000|2021-12-22 12:40:00|12904.2|12902.1|12904|12901.9|12906|12903.9|12903.1|12901.3|249
1640177100000|2021-12-22 12:45:00|12903.9|12901.8|12904.6|12903.3|12905.3|12903.5|12902.8|12901.2|223
1640177400000|2021-12-22 12:50:00|12904.7|12903.4|12908.4|12907.1|12908.7|12907.1|12904.3|12902.5|312
1640177700000|2021-12-22 12:55:00|12908.5|12907.2|12907.7|12906.4|12911.6|12910.1|12906.4|12904.7|445
1640178000000|2021-12-22 13:00:00|12907.6|12906.3|12906.6|12905.3|12907.9|12906.5|12905.8|12904.1|463
1640178300000|2021-12-22 13:05:00|12906.5|12905.2|12906.4|12905.1|12907.8|12906.1|12905.8|12903.9|282
1640178600000|2021-12-22 13:10:00|12906.3|12905|12909.5|12908.2|12911.7|12910.4|12905.4|12903.9|376
1640178900000|2021-12-22 13:15:00|12909.8|12907.7|12907.7|12905.6|12912.9|12911.1|12907.7|12905.6|455
1640179200000|2021-12-22 13:20:00|12907.8|12905.7|12909.7|12907.6|12912.3|12910.7|12907.4|12905.6|546
1640179500000|2021-12-22 13:25:00|12909.6|12907.5|12909.6|12907|12912.7|12911|12909.1|12907|414
1640179800000|2021-12-22 13:30:00|12909.4|12907.1|12909.3|12908|12910.5|12908.6|12905.5|12903.8|506
1640180100000|2021-12-22 13:35:00|12909.1|12907.8|12913.5|12912.2|12914.1|12912.5|12909.1|12907.5|508
1640180400000|2021-12-22 13:40:00|12913.9|12911.8|12913.8|12912.5|12916.3|12915|12911.3|12909.8|615
1640180700000|2021-12-22 13:45:00|12914.2|12912.1|12912.1|12910.8|12914.9|12913.2|12911.4|12910.1|701
1640181000000|2021-12-22 13:50:00|12912|12910.7|12911.8|12909.7|12913|12911.3|12910.6|12908.9|507
1640181300000|2021-12-22 13:55:00|12911.7|12909.6|12911.8|12909.7|12918.4|12916.3|12908.5|12906.4|842
1640181600000|2021-12-22 14:00:00|12911.7|12909.6|12914.3|12913|12918.1|12916.5|12909.8|12908.1|760
1640181900000|2021-12-22 14:05:00|12914.7|12912.6|12911.5|12909.4|12915.6|12913.7|12910.9|12909.1|712
1640182200000|2021-12-22 14:10:00|12911.3|12909.2|12910.7|12908.6|12911.7|12910|12907.9|12906.3|592
1640182500000|2021-12-22 14:15:00|12910.8|12908.7|12908|12905.9|12910.8|12909.2|12907.7|12905.9|559
1640182800000|2021-12-22 14:20:00|12907.6|12906.3|12905.5|12903.4|12909.5|12907.6|12905.2|12903.2|477
1640183100000|2021-12-22 14:25:00|12905.3|12903.2|12894.9|12893.6|12906.1|12904.2|12894.2|12892.1|743
1640183400000|2021-12-22 14:30:00|12895.1|12893.8|12890.8|12888.7|12898.6|12896.8|12890|12888.3|822
1640183700000|2021-12-22 14:35:00|12890.7|12888.6|12884.8|12882.7|12890.9|12889.1|12881.9|12880.1|818
1640184000000|2021-12-22 14:40:00|12884.7|12882.6|12885.9|12883.8|12887|12885.1|12882.9|12880.8|842
1640184300000|2021-12-22 14:45:00|12885.8|12883.7|12886|12883.9|12886.9|12884.8|12880.9|12879|864
1640184600000|2021-12-22 14:50:00|12885.7|12883.6|12888.7|12886.6|12890.8|12889.2|12885.6|12883.5|777
1640184900000|2021-12-22 14:55:00|12888.8|12886.7|12890.5|12888.4|12895.7|12893.6|12887.3|12885.2|809
1640185200000|2021-12-22 15:00:00|12890.2|12888.1|12878.7|12876.6|12891.8|12889.7|12878|12875.9|789
1640185500000|2021-12-22 15:05:00|12878.6|12876.5|12878.5|12876.4|12882.4|12880.7|12876.7|12874.9|788
1640185800000|2021-12-22 15:10:00|12878.4|12876.3|12880.2|12878.1|12886.3|12884.3|12877.8|12875.8|797
1640186100000|2021-12-22 15:15:00|12880|12877.9|12880.2|12878.1|12881.8|12880|12876.4|12874.4|747
1640186400000|2021-12-22 15:20:00|12880.3|12878.2|12876.2|12874.1|12882.3|12880.4|12875.1|12873.6|697
1640186700000|2021-12-22 15:25:00|12876.1|12874|12874|12871.9|12876.6|12875|12872.4|12870.7|768
1640187000000|2021-12-22 15:30:00|12874.2|12872.1|12872.4|12870.3|12875.3|12873.9|12871.3|12869.6|739
1640187300000|2021-12-22 15:35:00|12872.3|12870.2|12866.5|12864.4|12873.5|12871.7|12863.2|12861.2|764
1640187600000|2021-12-22 15:40:00|12866.1|12864|12863.5|12861.4|12868.7|12867|12863.2|12861.2|689
1640187900000|2021-12-22 15:45:00|12863.8|12861.7|12859.6|12857.5|12863.8|12861.7|12857.6|12855.5|722
1640188200000|2021-12-22 15:50:00|12858.9|12857.6|12855.9|12854.6|12859|12857.6|12850.6|12848.9|908
1640188500000|2021-12-22 15:55:00|12855.8|12854.5|12856.6|12854.5|12857.1|12855.3|12852.9|12851.2|817
1640188800000|2021-12-22 16:00:00|12856.5|12854.4|12856.9|12855.6|12860.6|12858.8|12856.1|12854.1|799
1640189100000|2021-12-22 16:05:00|12856.8|12854.7|12852.4|12850.3|12860|12858.4|12852.1|12850|666
1640189400000|2021-12-22 16:10:00|12852.3|12850.2|12845|12842.9|12852.5|12850.4|12841.7|12840.2|701
1640189700000|2021-12-22 16:15:00|12844.9|12842.8|12839.1|12837|12845.8|12844.2|12837.8|12836.1|555
1640190000000|2021-12-22 16:20:00|12838.5|12837.2|12842.5|12840.4|12844.1|12842.4|12837.5|12835.9|541
1640190300000|2021-12-22 16:25:00|12842.6|12840.5|12845.7|12843.6|12847.5|12845.9|12842.2|12840.1|606
1640190600000|2021-12-22 16:30:00|12845.6|12843.5|12851.1|12849|12851.3|12849.2|12845.5|12843.4|668
1640190900000|2021-12-22 16:35:00|12851.3|12849.2|12849.7|12847.6|12852.5|12850.4|12848.5|12846.7|574
1640191200000|2021-12-22 16:40:00|12849.8|12847.7|12849.6|12848.3|12850.8|12849|12848.1|12846.4|482
1640191500000|2021-12-22 16:45:00|12849.5|12848.2|12843.7|12841.6|12849.9|12848.2|12843.2|12841.5|588
1640191800000|2021-12-22 16:50:00|12843.6|12841.5|12848.9|12846.8|12850.8|12848.7|12842.8|12841.1|555
1640192100000|2021-12-22 16:55:00|12848.8|12846.7|12845.4|12843.3|12849.4|12847.3|12844.3|12842.4|499
1640192400000|2021-12-22 17:00:00|12845.3|12843.2|12845.8|12844.5|12848.1|12846.3|12844.3|12842.5|493
1640192700000|2021-12-22 17:05:00|12845.9|12844.6|12843.7|12841.6|12847.6|12846.2|12843|12841.5|443
1640193000000|2021-12-22 17:10:00|12843.6|12841.5|12845.2|12843.1|12846.1|12844.3|12842.2|12840.6|458
1640193300000|2021-12-22 17:15:00|12845.3|12843.2|12843.9|12842.6|12846|12844.1|12842.1|12840.5|566
1640193600000|2021-12-22 17:20:00|12844.1|12842|12849.6|12847.5|12850|12847.9|12843.4|12841.6|453
1640193900000|2021-12-22 17:25:00|12849.5|12847.4|12847.9|12845.8|12852.1|12850.3|12847.1|12845.3|550
1640194200000|2021-12-22 17:30:00|12847.8|12845.7|12846.4|12844.3|12848.7|12846.8|12845.8|12843.9|351
1640194500000|2021-12-22 17:35:00|12846.2|12844.9|12851.2|12849.1|12852.8|12850.7|12846.1|12844.3|433
1640194800000|2021-12-22 17:40:00|12851.1|12849|12851.1|12849|12851.5|12849.6|12847.7|12845.8|260
1640195100000|2021-12-22 17:45:00|12851.2|12849.1|12854.6|12852.5|12855.6|12853.5|12850.5|12848.4|332
1640195400000|2021-12-22 17:50:00|12854.7|12852.6|12856.2|12854.1|12856.9|12855.1|12852.9|12850.8|446
1640195700000|2021-12-22 17:55:00|12856.3|12854.2|12857.3|12855.2|12857.8|12856|12855|12853.4|341
1640196000000|2021-12-22 18:00:00|12857|12855.7|12859.2|12857.9|12859.7|12858|12856|12854.3|369
1640196300000|2021-12-22 18:05:00|12859.1|12857.8|12861|12858.9|12862.2|12860.6|12859.1|12857.3|320
1640196600000|2021-12-22 18:10:00|12861.1|12859|12859.6|12857.5|12862.2|12860.1|12857.9|12856.2|394
1640196900000|2021-12-22 18:15:00|12859.5|12857.4|12865.3|12863.2|12865.6|12863.6|12859.4|12857.3|348
1640197200000|2021-12-22 18:20:00|12865.2|12863.1|12865|12862.9|12867.7|12865.6|12863.2|12861.5|469
1640197500000|2021-12-22 18:25:00|12864.4|12863.1|12863.3|12861.2|12865.9|12864|12862.3|12860.6|646
1640197800000|2021-12-22 18:30:00|12863.4|12861.3|12858.5|12856.4|12863.8|12861.7|12857.4|12855.3|603
1640198100000|2021-12-22 18:35:00|12857.9|12855.8|12855.2|12853.1|12858.3|12856.3|12853.6|12851.6|445
1640198400000|2021-12-22 18:40:00|12855.3|12853.2|12855.3|12853.2|12857.6|12855.5|12853|12851.2|288
1640198700000|2021-12-22 18:45:00|12855.2|12853.1|12856.1|12854|12856.2|12854.1|12853.1|12851.4|332
1640199000000|2021-12-22 18:50:00|12856.2|12854.1|12855|12853.7|12857.4|12855.3|12854.3|12852.9|302
1640199300000|2021-12-22 18:55:00|12855.2|12853.9|12852.3|12851|12855.6|12853.9|12852.3|12850.6|386
1640199600000|2021-12-22 19:00:00|12852.4|12851.1|12863.7|12861.6|12864|12862.4|12852.4|12850.6|667
1640199900000|2021-12-22 19:05:00|12863.6|12861.5|12866.9|12864.8|12867.4|12865.8|12863.1|12861.2|391
1640200200000|2021-12-22 19:10:00|12866.8|12864.7|12861.8|12859.7|12867|12865.1|12861.4|12859.3|414
1640200500000|2021-12-22 19:15:00|12861.9|12859.8|12859.5|12857.4|12862.7|12860.9|12859.1|12857.4|337
1640200800000|2021-12-22 19:20:00|12859.6|12857.5|12857.3|12855.2|12859.9|12858.1|12856.7|12854.6|364
1640201100000|2021-12-22 19:25:00|12857.2|12855.1|12859.4|12857.3|12859.4|12857.5|12857|12855|461
1640201400000|2021-12-22 19:30:00|12859.3|12857.2|12853|12851.7|12859.3|12857.2|12852.8|12851.2|562
1640201700000|2021-12-22 19:35:00|12852.9|12851.6|12850.4|12848.3|12854|12852.3|12848.8|12846.7|401
1640202000000|2021-12-22 19:40:00|12850.3|12848.2|12849.3|12847.2|12851.9|12849.8|12849.3|12847.2|334
1640202300000|2021-12-22 19:45:00|12849.2|12847.1|12846|12843.9|12849.9|12847.8|12845|12842.9|346
1640202600000|2021-12-22 19:50:00|12845.8|12843.7|12843.3|12841.2|12847|12844.9|12843.2|12841.1|355
1640202900000|2021-12-22 19:55:00|12843.2|12841.1|12844.3|12842.2|12845.5|12843.4|12842.9|12840.8|438
1640203200000|2021-12-22 20:00:00|12844.1|12842|12844.7|12842.6|12845.4|12843.3|12843|12841.3|304
1640203500000|2021-12-22 20:05:00|12844.6|12842.5|12842.9|12840.8|12845.3|12843.2|12842.6|12840.6|211
1640203800000|2021-12-22 20:10:00|12843|12840.9|12840.4|12838.3|12843.8|12842|12839.8|12838.1|307
1640204100000|2021-12-22 20:15:00|12840.3|12838.2|12844.4|12842.3|12844.7|12843.2|12840.2|12838.2|223
1640204400000|2021-12-22 20:20:00|12844.5|12842.4|12845.8|12843.7|12846.1|12844|12844|12842.2|270
1640204700000|2021-12-22 20:25:00|12845.9|12843.8|12845.5|12843.4|12846.3|12844.2|12844.3|12842.6|178
1640205000000|2021-12-22 20:30:00|12845.4|12843.3|12845.2|12843.1|12845.5|12843.8|12844.1|12842.4|316
1640205300000|2021-12-22 20:35:00|12845.1|12843|12842.3|12840.2|12845.1|12843|12841.8|12840|271
1640205600000|2021-12-22 20:40:00|12842.4|12840.3|12841|12838.9|12843.2|12841.5|12840.6|12838.8|284
1640205900000|2021-12-22 20:45:00|12841.2|12839.1|12843.7|12841.6|12844.1|12842|12840.8|12838.9|325
1640206200000|2021-12-22 20:50:00|12843.2|12841.1|12841.4|12839.3|12843.2|12841.1|12839.8|12838.1|282
1640206500000|2021-12-22 20:55:00|12841.5|12839.4|12834|12831.9|12842.3|12840.3|12833.8|12831.7|380
1640206800000|2021-12-22 21:00:00|12833.9|12831.8|12836.2|12834.1|12837.7|12835.6|12833.6|12831.7|374
1640207100000|2021-12-22 21:05:00|12836.1|12834|12834.6|12832.5|12836.6|12834.5|12834|12831.9|237
1640207400000|2021-12-22 21:10:00|12834.7|12832.6|12834.2|12832.1|12835.5|12833.4|12833.5|12831.4|267
1640207700000|2021-12-22 21:15:00|12834.3|12832.2|12834.6|12832.5|12834.9|12833.1|12833.5|12831.4|160
1640208000000|2021-12-22 21:20:00|12835.9|12833.8|12838|12835.9|12838.2|12836.1|12835.9|12833.8|147
1640208300000|2021-12-22 21:25:00|12838.1|12836|12839|12836.9|12839.3|12837.2|12837.1|12835.2|198
1640208600000|2021-12-22 21:30:00|12839.1|12837|12839.6|12837.5|12839.8|12837.7|12837.5|12835.4|144
1640208900000|2021-12-22 21:35:00|12839.7|12837.6|12839|12836.9|12839.9|12838.2|12838.7|12836.8|148
1640209200000|2021-12-22 21:40:00|12839.1|12837|12840.3|12838.2|12841.5|12839.4|12839|12836.9|151
1640209500000|2021-12-22 21:45:00|12840.2|12838.1|12837.6|12835.5|12840.5|12838.4|12835.9|12833.8|275
1640209800000|2021-12-22 21:50:00|12837.7|12835.6|12836.9|12834.8|12837.9|12835.8|12836.1|12834|168
1640210100000|2021-12-22 21:55:00|12837|12834.9|12838.4|12831.4|12841.7|12839.4|12837|12831.2|290
1640210400000|2021-12-22 22:00:00|12838.7|12831.7|12842.2|12835.2|12842.2|12835.3|12837.7|12830.7|104
1640210700000|2021-12-22 22:05:00|12840.8|12833.8|12840.7|12835.2|12842.4|12835.5|12840.1|12833.1|103
1640211000000|2021-12-22 22:10:00|12841.5|12835|12841.7|12834.7|12842.7|12835.7|12840.7|12834.5|92
1640211300000|2021-12-22 22:15:00|12841.4|12834.9|12842.6|12836.2|12842.6|12836.4|12840.7|12834.6|147
1640211600000|2021-12-22 22:20:00|12842.1|12836|12844.4|12837.4|12845|12838.2|12841.6|12835.4|249
1640211900000|2021-12-22 22:25:00|12844.2|12837.2|12844.7|12837.7|12846.5|12839.5|12843.4|12836.4|181
1640212200000|2021-12-22 22:30:00|12844.6|12837.6|12846.5|12839.5|12846.7|12839.7|12844|12837|202
1640212500000|2021-12-22 22:35:00|12846.3|12839.3|12845.5|12838.5|12846.6|12839.6|12844.6|12837.6|366
1640212800000|2021-12-22 22:40:00|12845.6|12838.6|12845.1|12838.1|12846.4|12839.4|12844.5|12837.5|350
1640213100000|2021-12-22 22:45:00|12844.8|12838.6|12845|12838|12846.4|12840.4|12843.4|12837.8|453
1640213400000|2021-12-22 22:50:00|12845.2|12838.2|12845.7|12839.2|12846.2|12840.5|12843.5|12837.9|323
1640213700000|2021-12-22 22:55:00|12845.8|12839.3|12847.5|12840.5|12848|12841|12843.7|12837.5|555
1640214000000|2021-12-22 23:00:00|12847.6|12840.6|12844.6|12839.1|12847.6|12841.1|12843.6|12838.2|658
1640214300000|2021-12-22 23:05:00|12845.4|12838.4|12842.8|12839.2|12846.7|12840.3|12841.7|12837.1|565
1640214600000|2021-12-22 23:10:00|12842.7|12839.4|12842.9|12840.8|12845.1|12842.2|12842.2|12839.1|331
1640214900000|2021-12-22 23:15:00|12842.8|12840.7|12842.3|12840.2|12843.4|12841.3|12841.8|12839.4|152
1640215200000|2021-12-22 23:20:00|12842.7|12840.6|12842|12839.9|12842.8|12840.7|12841.4|12839.3|151
1640215500000|2021-12-22 23:25:00|12842.1|12840|12841.5|12839.4|12843.5|12841.4|12841.3|12839.2|193
1640215800000|2021-12-22 23:30:00|12841.4|12839.3|12841.4|12839.3|12841.4|12839.3|12840.3|12838.2|153
1640216100000|2021-12-22 23:35:00|12841.3|12839.2|12841.1|12839|12841.8|12839.7|12840.6|12838.5|125
1640216400000|2021-12-22 23:40:00|12841.2|12839.1|12841.6|12839.5|12843|12840.9|12840.6|12838.5|117
1640216700000|2021-12-22 23:45:00|12841.7|12839.6|12843.6|12841.5|12843.7|12841.6|12841|12838.9|186
1640217000000|2021-12-22 23:50:00|12843.5|12841.4|12844.9|12842.8|12845.3|12843.2|12843.3|12841.2|191
1640217300000|2021-12-22 23:55:00|12844.8|12842.7|12852.9|12850.8|12853.5|12851.6|12844.7|12842.6|382
1640217600000|2021-12-23 00:00:00|12852.8|12850.7|12849.8|12847.7|12854.1|12852|12849.6|12847.5|377
1640217900000|2021-12-23 00:05:00|12849.7|12847.6|12848.7|12846.6|12850.2|12848.1|12848.5|12846.4|225
1640218200000|2021-12-23 00:10:00|12848.8|12846.7|12849.2|12847.1|12850.1|12848.3|12848.6|12846.5|260
1640218500000|2021-12-23 00:15:00|12849.1|12847|12849.4|12847.3|12849.7|12847.6|12848.4|12846.3|146
1640218800000|2021-12-23 00:20:00|12849.5|12847.4|12848.6|12846.5|12850.9|12848.8|12848.6|12846.5|166
1640219100000|2021-12-23 00:25:00|12848.7|12846.6|12846.5|12844.4|12849.2|12847.1|12846.2|12844.2|250
1640219400000|2021-12-23 00:30:00|12846.4|12844.3|12842.2|12840.1|12846.7|12844.8|12841.1|12839|305
1640219700000|2021-12-23 00:35:00|12842.3|12840.2|12841.9|12839.8|12842.6|12840.6|12841|12839|221
1640220000000|2021-12-23 00:40:00|12842|12839.9|12842.2|12840.1|12844|12841.9|12841.7|12839.8|183
1640220300000|2021-12-23 00:45:00|12842.3|12840.2|12842.7|12840.6|12843.7|12841.6|12841.9|12839.8|199
1640220600000|2021-12-23 00:50:00|12842.8|12840.7|12842.5|12840.4|12843.8|12841.7|12841.5|12839.4|238
1640220900000|2021-12-23 00:55:00|12842|12839.9|12843.5|12841.4|12843.9|12842.1|12842|12839.9|165
1640221200000|2021-12-23 01:00:00|12843.6|12841.5|12845.2|12843.1|12846.3|12844.2|12843.6|12841.5|328
1640221500000|2021-12-23 01:05:00|12845.1|12843|12850.8|12848.7|12850.9|12848.8|12844.5|12842.4|297
1640221800000|2021-12-23 01:10:00|12850.7|12848.6|12850.6|12848.5|12851.7|12849.7|12850.1|12848|307
1640222100000|2021-12-23 01:15:00|12850.5|12848.4|12851.9|12849.8|12852.6|12850.5|12850.1|12848|208
1640222400000|2021-12-23 01:20:00|12851.8|12849.7|12850.6|12848.5|12851.9|12849.8|12850.1|12848|164
1640222700000|2021-12-23 01:25:00|12850.7|12848.6|12848.1|12846|12851.3|12849.2|12847.5|12845.4|233
1640223000000|2021-12-23 01:30:00|12848.2|12846.1|12848.3|12846.2|12849.1|12847|12847|12844.9|326
1640223300000|2021-12-23 01:35:00|12848.4|12846.3|12846.2|12844.1|12848.5|12846.4|12845.6|12843.5|267
1640223600000|2021-12-23 01:40:00|12846.1|12844|12845.2|12843.1|12846.6|12844.5|12844.7|12842.9|271
1640223900000|2021-12-23 01:45:00|12845.4|12843.3|12846.6|12844.5|12847.2|12845.1|12844.6|12842.8|330
1640224200000|2021-12-23 01:50:00|12846.5|12844.4|12849.4|12847.3|12850|12848.2|12846.4|12844.3|193
1640224500000|2021-12-23 01:55:00|12849.3|12847.2|12849.8|12847.7|12850.2|12848.1|12848.2|12846.1|195
1640224800000|2021-12-23 02:00:00|12849.9|12847.8|12849.9|12847.8|12850.3|12848.2|12849.2|12847.1|176
1640225100000|2021-12-23 02:05:00|12850|12847.9|12850.5|12848.4|12851|12849.2|12849.8|12847.7|166
1640225400000|2021-12-23 02:10:00|12850.4|12848.3|12852|12849.9|12852.3|12850.2|12850.1|12848|200
1640225700000|2021-12-23 02:15:00|12851.9|12849.8|12852.9|12850.8|12853|12851.3|12851.8|12849.7|117
1640226000000|2021-12-23 02:20:00|12853|12850.9|12854.5|12852.4|12854.7|12853|12852.8|12850.8|158
1640226300000|2021-12-23 02:25:00|12854.6|12852.5|12853.3|12851.2|12854.7|12852.6|12853|12851|160
1640226600000|2021-12-23 02:30:00|12852.9|12850.8|12851.8|12849.7|12853.7|12851.6|12850.2|12848.2|227
1640226900000|2021-12-23 02:35:00|12851.9|12849.8|12850.3|12848.2|12852.4|12850.3|12850.2|12848.1|135
1640227200000|2021-12-23 02:40:00|12850.4|12848.3|12850.4|12848.3|12850.6|12848.5|12849.8|12847.7|111
1640227500000|2021-12-23 02:45:00|12850.3|12848.2|12849.8|12847.7|12850.8|12849.1|12849.2|12847.6|162
1640227800000|2021-12-23 02:50:00|12849.9|12847.8|12847.8|12845.7|12850.1|12848|12847.6|12845.5|131
1640228100000|2021-12-23 02:55:00|12847.7|12845.6|12844|12841.9|12847.8|12845.7|12843.7|12841.6|242
1640228400000|2021-12-23 03:00:00|12843.9|12841.8|12847.4|12845.3|12847.5|12845.4|12843.9|12841.8|167
1640228700000|2021-12-23 03:05:00|12847.5|12845.4|12846.5|12844.4|12848|12846.2|12846.5|12844.4|129
1640229000000|2021-12-23 03:10:00|12846.6|12844.5|12845.2|12843.1|12846.8|12844.7|12844.8|12842.7|91
1640229300000|2021-12-23 03:15:00|12845.3|12843.2|12847.7|12845.6|12847.9|12845.8|12844.5|12842.4|124
1640229600000|2021-12-23 03:20:00|12847.5|12845.4|12847.8|12845.7|12848.1|12846|12847|12844.9|141
1640229900000|2021-12-23 03:25:00|12847.9|12845.8|12847.1|12845|12848|12845.9|12846.8|12844.7|128
1640230200000|2021-12-23 03:30:00|12846.8|12845.5|12848.6|12846.5|12848.7|12846.6|12846.7|12844.9|165
1640230500000|2021-12-23 03:35:00|12848.7|12846.6|12848.2|12846.1|12848.8|12846.7|12847.8|12845.7|110
1640230800000|2021-12-23 03:40:00|12848.7|12846.6|12847.4|12845.3|12848.8|12846.7|12846.8|12845|97
1640231100000|2021-12-23 03:45:00|12847.3|12845.2|12846.7|12845.4|12847.7|12845.8|12845.5|12844|132
1640231400000|2021-12-23 03:50:00|12846.4|12845.1|12847.6|12845.5|12847.9|12845.8|12846.1|12844|138
1640231700000|2021-12-23 03:55:00|12847.5|12845.4|12846|12843.9|12847.6|12845.5|12845.9|12843.8|151
1640232000000|2021-12-23 04:00:00|12846.1|12844|12843.3|12842|12846.4|12844.3|12843.3|12841.5|123
1640232300000|2021-12-23 04:05:00|12843.4|12842.1|12845|12842.9|12845.4|12843.4|12843.4|12841.8|153
1640232600000|2021-12-23 04:10:00|12845.1|12843|12844.4|12842.3|12845.1|12843|12843.7|12841.7|114
1640232900000|2021-12-23 04:15:00|12844.5|12842.4|12844.3|12842.2|12844.7|12842.7|12843.8|12841.9|92
1640233200000|2021-12-23 04:20:00|12844|12841.9|12843.6|12841.5|12844.2|12842.1|12842.9|12841.3|103
1640233500000|2021-12-23 04:25:00|12843.7|12841.6|12842.9|12840.8|12843.8|12841.9|12842.7|12840.6|116
1640233800000|2021-12-23 04:30:00|12843|12840.9|12843.2|12841.1|12843.3|12841.3|12842.4|12840.5|92
1640234100000|2021-12-23 04:35:00|12843.1|12841|12843|12840.9|12843.2|12841.1|12842.3|12840.5|86
1640234400000|2021-12-23 04:40:00|12842.9|12840.8|12842.1|12840|12843|12840.9|12842.1|12840|86
1640234700000|2021-12-23 04:45:00|12842|12839.9|12842.6|12840.5|12843.1|12841|12842|12839.9|85
1640235000000|2021-12-23 04:50:00|12842.5|12840.4|12842.8|12840.7|12842.9|12840.8|12842|12839.9|79
1640235300000|2021-12-23 04:55:00|12842.9|12840.8|12843|12840.9|12843.8|12841.7|12842.4|12840.4|132
1640235600000|2021-12-23 05:00:00|12842.9|12840.8|12842.6|12840.5|12843.5|12841.4|12842.4|12840.3|139
1640235900000|2021-12-23 05:05:00|12842.5|12840.4|12841.7|12839.6|12842.6|12840.5|12841.3|12839.2|122
1640236200000|2021-12-23 05:10:00|12841.8|12839.7|12842.8|12840.7|12842.8|12840.7|12840.9|12839.3|135
1640236500000|2021-12-23 05:15:00|12842.9|12840.8|12841.3|12839.2|12842.9|12840.8|12841.2|12839.2|105
1640236800000|2021-12-23 05:20:00|12841.4|12839.3|12838.4|12836.3|12841.9|12839.8|12837.7|12835.6|189
1640237100000|2021-12-23 05:25:00|12838.3|12836.2|12837.9|12835.8|12838.8|12836.7|12837.6|12835.7|84
1640237400000|2021-12-23 05:30:00|12838|12835.9|12837.1|12835|12838.2|12836.1|12836.9|12834.8|114
1640237700000|2021-12-23 05:35:00|12837|12834.9|12837.2|12835.1|12838.1|12836.5|12837|12834.9|67
1640238000000|2021-12-23 05:40:00|12837.1|12835|12836.3|12834.2|12838.1|12836|12836.3|12834.2|108
1640238300000|2021-12-23 05:45:00|12836.2|12834.1|12835.3|12833.2|12837.1|12835.3|12835.1|12833|140
1640238600000|2021-12-23 05:50:00|12835.2|12833.1|12835.5|12833.4|12836.4|12834.3|12835|12832.9|117
1640238900000|2021-12-23 05:55:00|12835.6|12833.5|12837.3|12835.2|12837.4|12835.7|12835.2|12833.1|163
1640239200000|2021-12-23 06:00:00|12837.2|12835.1|12836.3|12834.2|12837.2|12835.1|12835.5|12833.4|192
1640239500000|2021-12-23 06:05:00|12836.4|12834.3|12836.4|12834.3|12837.9|12835.8|12835.9|12834.1|155
1640239800000|2021-12-23 06:10:00|12836.5|12834.4|12838.1|12836|12838.5|12836.4|12836.4|12834.3|155
1640240100000|2021-12-23 06:15:00|12838|12835.9|12838.7|12836.6|12838.7|12836.6|12836.9|12834.8|192
1640240400000|2021-12-23 06:20:00|12838.8|12836.7|12841.4|12839.3|12841.6|12839.5|12838.7|12836.6|193
1640240700000|2021-12-23 06:25:00|12841.5|12839.4|12841|12838.9|12842.2|12840.1|12840.6|12838.5|218
1640241000000|2021-12-23 06:30:00|12841.1|12839|12838.7|12836.6|12841.2|12839.1|12838.3|12836.2|154
1640241300000|2021-12-23 06:35:00|12838.6|12836.5|12838.6|12836.5|12838.9|12836.8|12837.7|12835.6|112
1640241600000|2021-12-23 06:40:00|12838.5|12836.4|12838.4|12836.3|12838.7|12836.6|12837.6|12835.5|109
1640241900000|2021-12-23 06:45:00|12838.3|12836.2|12839.7|12837.6|12839.8|12837.7|12838.2|12836.1|130
1640242200000|2021-12-23 06:50:00|12839.5|12837.4|12839.6|12837.5|12839.9|12838.2|12838.3|12836.2|126
1640242500000|2021-12-23 06:55:00|12839.5|12837.4|12840|12837.9|12840.9|12838.8|12839.5|12837.4|134
1640242800000|2021-12-23 07:00:00|12839.7|12837.6|12835.9|12834.6|12839.7|12837.6|12835.8|12833.8|338
1640243100000|2021-12-23 07:05:00|12836.2|12834.1|12836.3|12834.2|12837|12834.9|12835.3|12833.2|182
1640243400000|2021-12-23 07:10:00|12836.4|12834.3|12836.4|12834.3|12836.7|12835.2|12835.8|12834|133
1640243700000|2021-12-23 07:15:00|12835.9|12834.6|12833.8|12831.7|12836.3|12834.7|12833.8|12831.7|136
1640244000000|2021-12-23 07:20:00|12834|12831.9|12834.8|12832.7|12834.8|12833.1|12833.7|12831.6|145
1640244300000|2021-12-23 07:25:00|12834.9|12832.8|12833.1|12831|12835|12833.2|12832.7|12830.6|253
1640244600000|2021-12-23 07:30:00|12833|12830.9|12828.5|12827.2|12833.1|12831.1|12828.5|12826.5|289
1640244900000|2021-12-23 07:35:00|12828.6|12827.3|12825.6|12823.5|12829.8|12827.7|12824.7|12822.9|340
1640245200000|2021-12-23 07:40:00|12825.8|12823.7|12826.5|12825.2|12827.3|12825.5|12825.5|12823.7|277
1640245500000|2021-12-23 07:45:00|12826.4|12825.1|12826.3|12824.2|12826.5|12825.1|12824.5|12822.8|268
1640245800000|2021-12-23 07:50:00|12826.2|12824.1|12828.7|12826.6|12829.1|12827.1|12826|12824.1|270
1640246100000|2021-12-23 07:55:00|12828.8|12826.7|12830.3|12828.2|12830.7|12828.6|12827.8|12825.9|264
1640246400000|2021-12-23 08:00:00|12830.1|12828|12825.1|12823|12831.5|12829.4|12824.1|12822.4|420
1640246700000|2021-12-23 08:05:00|12825|12822.9|12825|12822.9|12825.7|12823.9|12824.2|12822.5|352
1640247000000|2021-12-23 08:10:00|12825.1|12823|12822.6|12820.5|12825.8|12823.9|12821.5|12819.9|508
1640247300000|2021-12-23 08:15:00|12822.1|12820.8|12824.9|12822.8|12825.1|12823|12822.1|12820.3|443
1640247600000|2021-12-23 08:20:00|12824.6|12822.5|12822.4|12820.3|12825.2|12823.2|12821.9|12820.1|324
1640247900000|2021-12-23 08:25:00|12822.3|12820.2|12820.4|12818.3|12823.6|12821.8|12819.6|12817.5|405
1640248200000|2021-12-23 08:30:00|12820|12818.7|12818.1|12816.8|12820.5|12818.7|12818|12816.4|355
1640248500000|2021-12-23 08:35:00|12818|12816.7|12822.7|12821.4|12824.1|12822.5|12818|12816.4|386
1640248800000|2021-12-23 08:40:00|12822.8|12821.5|12827.3|12826|12828.1|12826.4|12822.8|12821.5|296
1640249100000|2021-12-23 08:45:00|12827.4|12826.1|12825.5|12824.2|12829.9|12827.8|12825.5|12823.8|335
1640249400000|2021-12-23 08:50:00|12825.9|12824.6|12826.3|12825|12827.4|12825.5|12824.9|12823.3|317
1640249700000|2021-12-23 08:55:00|12826.4|12825.1|12826.2|12824.1|12827.1|12825.2|12824.1|12822.5|402
1640250000000|2021-12-23 09:00:00|12826.1|12824|12827.1|12825|12829.3|12827.8|12825.4|12823.3|444
1640250300000|2021-12-23 09:05:00|12827|12824.9|12825.7|12823.6|12827.2|12825.1|12822.6|12820.9|377
1640250600000|2021-12-23 09:10:00|12825.8|12823.7|12824.9|12823.6|12826.4|12824.9|12823.6|12822.1|315
1640250900000|2021-12-23 09:15:00|12825|12823.7|12824.7|12822.6|12825.7|12824|12822.8|12821|352
1640251200000|2021-12-23 09:20:00|12825|12822.9|12826.3|12825|12826.7|12825|12824.3|12822.5|264
1640251500000|2021-12-23 09:25:00|12826.4|12825.1|12826.1|12824.8|12827.6|12826.3|12825.8|12824|291
1640251800000|2021-12-23 09:30:00|12826.6|12824.5|12828.2|12826.9|12828.9|12827.1|12825.4|12823.7|263
1640252100000|2021-12-23 09:35:00|12828.1|12826.8|12824.9|12822.8|12829|12827.3|12824.4|12822.7|279
1640252400000|2021-12-23 09:40:00|12824.8|12822.7|12821.5|12819.4|12824.8|12823.2|12821.3|12819.4|342
1640252700000|2021-12-23 09:45:00|12821.6|12819.5|12820|12818.7|12821.9|12819.8|12818.5|12816.6|308
1640253000000|2021-12-23 09:50:00|12819.9|12818.6|12817.8|12815.7|12820.7|12819|12817.3|12815.6|302
1640253300000|2021-12-23 09:55:00|12817.6|12815.5|12818|12815.9|12819.1|12817.3|12816.7|12815.2|267
1640253600000|2021-12-23 10:00:00|12818.1|12816|12818.8|12816.7|12820.1|12818.2|12817.7|12815.6|266
1640253900000|2021-12-23 10:05:00|12818.9|12816.8|12818|12815.9|12819|12817|12816.9|12815|248
1640254200000|2021-12-23 10:10:00|12817.9|12815.8|12818.5|12817.2|12819.6|12817.6|12816.9|12815.2|337
1640254500000|2021-12-23 10:15:00|12818.6|12817.3|12819.9|12818.6|12820.7|12819.1|12818.3|12816.7|237
1640254800000|2021-12-23 10:20:00|12820|12818.7|12821.5|12819.4|12821.8|12819.9|12819.1|12817.3|307
1640255100000|2021-12-23 10:25:00|12821.4|12819.3|12822.8|12820.7|12824.1|12822.3|12821.4|12819.3|283
1640255400000|2021-12-23 10:30:00|12822.1|12820.8|12821.4|12819.3|12822.6|12820.8|12820.6|12818.7|264
1640255700000|2021-12-23 10:35:00|12821.5|12819.4|12824|12821.9|12824.4|12822.6|12820.2|12818.1|270
1640256000000|2021-12-23 10:40:00|12823.4|12822.1|12822.9|12820.8|12823.8|12822.1|12820.6|12818.5|256
1640256300000|2021-12-23 10:45:00|12823|12820.9|12820.7|12818.6|12823.6|12821.8|12820.2|12818.5|302
1640256600000|2021-12-23 10:50:00|12820.6|12818.5|12816.2|12814.1|12820.6|12818.9|12815.5|12813.9|465
1640256900000|2021-12-23 10:55:00|12816.3|12814.2|12815.3|12813.2|12816.4|12814.6|12814|12812.2|484
1640257200000|2021-12-23 11:00:00|12815.2|12813.1|12813.8|12812.5|12815.5|12813.7|12813.7|12811.9|346
1640257500000|2021-12-23 11:05:00|12814.2|12812.1|12814.5|12812.4|12814.8|12812.8|12812.7|12811|323
1640257800000|2021-12-23 11:10:00|12814.4|12812.3|12812.1|12810.8|12814.8|12812.8|12811.8|12809.9|305
1640258100000|2021-12-23 11:15:00|12812.4|12810.3|12817.8|12816.5|12818.1|12816.6|12811.8|12810.1|411
1640258400000|2021-12-23 11:20:00|12817.6|12816.3|12816.2|12814.1|12817.6|12816.3|12814.2|12812.2|484
1640258700000|2021-12-23 11:25:00|12816.3|12814.2|12817|12814.9|12818.6|12816.8|12815.3|12813.5|499
1640259000000|2021-12-23 11:30:00|12816.7|12815.4|12817.1|12815|12818.6|12816.9|12814.9|12813.2|409
1640259300000|2021-12-23 11:35:00|12817.2|12815.1|12817.8|12815.7|12819.1|12817.2|12816.7|12814.6|318
1640259600000|2021-12-23 11:40:00|12817.9|12815.8|12820.4|12818.3|12820.6|12818.6|12817.2|12815.1|379
1640259900000|2021-12-23 11:45:00|12820.3|12818.2|12822|12820.7|12822.5|12820.8|12819.5|12817.7|495
1640260200000|2021-12-23 11:50:00|12822.1|12820.8|12821.4|12820.1|12825.9|12824.5|12821|12819.3|488
1640260500000|2021-12-23 11:55:00|12821.5|12820.2|12821.2|12819.1|12822.6|12820.9|12820.5|12818.9|427
1640260800000|2021-12-23 12:00:00|12821.3|12819.2|12819.7|12818.4|12821.4|12819.3|12818.1|12816.3|378
1640261100000|2021-12-23 12:05:00|12819.6|12818.3|12820.1|12818|12821|12819.3|12818.8|12816.7|316
1640261400000|2021-12-23 12:10:00|12819.5|12818.2|12819.9|12817.8|12821.3|12820|12818.2|12816.5|333
1640261700000|2021-12-23 12:15:00|12819.8|12817.7|12819.1|12817.8|12820.9|12819.2|12818.1|12816.5|344
1640262000000|2021-12-23 12:20:00|12819.2|12817.9|12820.4|12818.3|12822.5|12820.9|12818.8|12817.2|336
1640262300000|2021-12-23 12:25:00|12820.5|12818.4|12825.2|12823.1|12826.5|12825|12820.4|12818.4|578
1640262600000|2021-12-23 12:30:00|12825.1|12823|12825.3|12823.2|12825.9|12824|12822.8|12821.3|447
1640262900000|2021-12-23 12:35:00|12824.9|12823.6|12824.5|12823.2|12826.1|12824.2|12823.9|12822.2|328
1640263200000|2021-12-23 12:40:00|12824.6|12823.3|12821.9|12819.8|12825.4|12823.9|12821.4|12819.3|429
1640263500000|2021-12-23 12:45:00|12822|12819.9|12825.1|12823|12825.5|12823.9|12820|12818.6|304
1640263800000|2021-12-23 12:50:00|12825.2|12823.1|12824.4|12822.3|12825.4|12823.5|12823.2|12821.4|332
1640264100000|2021-12-23 12:55:00|12824.7|12822.6|12824.9|12823.6|12829.9|12827.8|12824.1|12822.4|316
1640264400000|2021-12-23 13:00:00|12825|12823.7|12828.8|12826.7|12828.9|12827.3|12824.3|12822.8|406
1640264700000|2021-12-23 13:05:00|12828.9|12826.8|12827.9|12825.8|12829.4|12827.4|12826.6|12824.7|348
1640265000000|2021-12-23 13:10:00|12828|12825.9|12830|12827.9|12830.2|12828.5|12827.6|12825.6|283
1640265300000|2021-12-23 13:15:00|12829.9|12827.8|12826.6|12825.3|12831.1|12829.1|12826.6|12825.1|410
1640265600000|2021-12-23 13:20:00|12826.8|12825.5|12826.5|12824.4|12828.6|12826.8|12822.9|12820.8|522
1640265900000|2021-12-23 13:25:00|12826.6|12824.5|12830.7|12823.7|12830.9|12826.1|12825.4|12822.8|317
1640266200000|2021-12-23 13:30:00|12830.6|12823.6|12831.9|12829.8|12833.3|12831.8|12824.7|12822.6|560
1640266500000|2021-12-23 13:35:00|12832|12829.9|12830|12827.9|12832|12829.9|12826.6|12824.9|602
1640266800000|2021-12-23 13:40:00|12830.1|12828|12833.5|12831.4|12836.1|12834.5|12828.9|12827.5|598
1640267100000|2021-12-23 13:45:00|12833.6|12831.5|12834.6|12832.5|12837.5|12835.7|12832.2|12830.5|572
1640267400000|2021-12-23 13:50:00|12834.4|12832.3|12834.3|12832.2|12835.6|12833.9|12831.3|12829.5|507
1640267700000|2021-12-23 13:55:00|12834|12832.7|12835.3|12833.2|12836.5|12834.5|12831.4|12829.5|599
1640268000000|2021-12-23 14:00:00|12835.2|12833.1|12830.4|12828.3|12835.2|12833.2|12828.1|12826.3|753
1640268300000|2021-12-23 14:05:00|12830.3|12828.2|12831.6|12829.5|12834.1|12832|12829.9|12827.8|691
1640268600000|2021-12-23 14:10:00|12831.5|12829.4|12833.5|12832.2|12834.5|12832.6|12830|12828.1|580
1640268900000|2021-12-23 14:15:00|12833.6|12832.3|12833.5|12831.4|12834.1|12832.3|12830.6|12828.5|540
1640269200000|2021-12-23 14:20:00|12833.4|12831.3|12834|12832.7|12837.1|12835.3|12832.7|12830.8|675
1640269500000|2021-12-23 14:25:00|12833.9|12832.6|12834.6|12832.5|12835.7|12833.9|12832.5|12830.8|544
1640269800000|2021-12-23 14:30:00|12834.2|12832.9|12832.1|12830|12836.7|12835|12831.3|12829.6|941
1640270100000|2021-12-23 14:35:00|12832.2|12830.1|12824|12821.9|12832.6|12830.7|12821.7|12819.6|877
1640270400000|2021-12-23 14:40:00|12823.9|12821.8|12826.5|12824.4|12828.7|12826.7|12823.6|12821.5|596
1640270700000|2021-12-23 14:45:00|12828|12825.9|12821.7|12819.6|12828.4|12826.7|12821.3|12819.4|788
1640271000000|2021-12-23 14:50:00|12821.8|12819.7|12825.3|12823.2|12826.8|12825.2|12819.4|12817.5|846
1640271300000|2021-12-23 14:55:00|12824.9|12823.6|12834.2|12832.1|12834.4|12832.3|12824.7|12823.1|748
1640271600000|2021-12-23 15:00:00|12833.5|12831.4|12839.1|12837|12843.2|12841.1|12833.4|12831.3|856
1640271900000|2021-12-23 15:05:00|12839.2|12837.1|12828.2|12826.1|12839.2|12837.1|12827.3|12825.8|863
1640272200000|2021-12-23 15:10:00|12828|12826.7|12826.2|12824.9|12829.4|12827.7|12824.6|12823.1|772
1640272500000|2021-12-23 15:15:00|12826.1|12824.8|12818.9|12817.6|12827.3|12825.6|12818.7|12816.9|858
1640272800000|2021-12-23 15:20:00|12818.8|12817.5|12826.1|12824|12826.2|12824.5|12818.1|12816.2|736
1640273100000|2021-12-23 15:25:00|12826|12823.9|12832.4|12830.3|12832.6|12830.5|12823.1|12821.2|688
1640273400000|2021-12-23 15:30:00|12832.5|12830.4|12828.3|12826.2|12835.7|12834|12828.2|12826.2|755
1640273700000|2021-12-23 15:35:00|12828.5|12826.4|12823.5|12821.4|12828.5|12826.4|12819.9|12817.8|680
1640274000000|2021-12-23 15:40:00|12823.4|12821.3|12822.1|12820|12824.1|12822|12818.2|12816.2|595
1640274300000|2021-12-23 15:45:00|12822.2|12820.1|12815.2|12813.1|12823.1|12821|12813.6|12811.5|668
1640274600000|2021-12-23 15:50:00|12815.3|12813.2|12810.3|12808.2|12815.5|12813.8|12808.8|12807.2|574
1640274900000|2021-12-23 15:55:00|12810.2|12808.1|12815.5|12814.2|12817.8|12815.9|12810.1|12808|756
1640275200000|2021-12-23 16:00:00|12815.6|12814.3|12817.2|12815.1|12819.5|12817.8|12815.6|12814|603
1640275500000|2021-12-23 16:05:00|12817.1|12815|12818.7|12816.6|12818.7|12816.7|12813|12811|406
1640275800000|2021-12-23 16:10:00|12818.6|12816.5|12822.6|12820.5|12824.3|12822.4|12816.3|12814.6|486
1640276100000|2021-12-23 16:15:00|12822.9|12820.8|12819|12817.7|12823.4|12821.7|12818.8|12816.9|513
1640276400000|2021-12-23 16:20:00|12818.9|12817.6|12815.6|12813.5|12820.6|12818.5|12814.9|12812.8|502
1640276700000|2021-12-23 16:25:00|12815.5|12813.4|12814.1|12812|12816.1|12814.1|12810.1|12808.5|569
1640277000000|2021-12-23 16:30:00|12814.2|12812.1|12817.9|12815.8|12818.3|12816.7|12811.1|12809.3|715
1640277300000|2021-12-23 16:35:00|12817.8|12815.7|12818.4|12816.3|12821.4|12819.5|12817|12814.9|542
1640277600000|2021-12-23 16:40:00|12818.3|12816.2|12815.2|12813.1|12818.5|12816.4|12813.5|12811.4|375
1640277900000|2021-12-23 16:45:00|12814.9|12813.6|12815.8|12813.7|12816.7|12814.8|12812.1|12810.4|497
1640278200000|2021-12-23 16:50:00|12815.9|12813.8|12815|12812.9|12816.6|12814.5|12812.2|12810.3|409
1640278500000|2021-12-23 16:55:00|12815.1|12813|12810.4|12808.3|12817.1|12815|12808.9|12806.8|511
1640278800000|2021-12-23 17:00:00|12810.5|12808.4|12808.3|12806.2|12810.9|12808.8|12807|12805.1|483
1640279100000|2021-12-23 17:05:00|12808.2|12806.1|12809.7|12807.6|12810.5|12808.4|12807.1|12805.1|329
1640279400000|2021-12-23 17:10:00|12809.6|12807.5|12805.6|12803.5|12810.9|12808.8|12805.4|12803.3|409
1640279700000|2021-12-23 17:15:00|12805.7|12803.6|12805.8|12803.7|12806.6|12804.5|12804.7|12803|379
1640280000000|2021-12-23 17:20:00|12805.9|12803.8|12804.2|12802.1|12806.7|12804.6|12803.8|12801.7|381
1640280300000|2021-12-23 17:25:00|12804.1|12802|12802.9|12800.8|12804.6|12802.5|12801.7|12799.7|318
1640280600000|2021-12-23 17:30:00|12802.8|12800.7|12802|12799.9|12803.1|12801.1|12801.2|12799.5|252
1640280900000|2021-12-23 17:35:00|12802.1|12800|12801.3|12799.2|12802.9|12801.1|12800.6|12798.8|311
1640281200000|2021-12-23 17:40:00|12801.1|12799|12801.5|12799.4|12801.5|12799.8|12799|12797.1|374
1640281500000|2021-12-23 17:45:00|12801.4|12799.3|12802.2|12800.1|12803.5|12801.7|12800.5|12798.7|306
1640281800000|2021-12-23 17:50:00|12802.1|12800|12803|12800.9|12803.3|12801.4|12801.7|12799.6|268
1640282100000|2021-12-23 17:55:00|12802.5|12800.4|12805.2|12803.1|12805.2|12803.4|12800.5|12798.4|546
1640282400000|2021-12-23 18:00:00|12805.1|12803|12807.2|12805.1|12807.5|12805.7|12804.1|12802|547
1640282700000|2021-12-23 18:05:00|12807.3|12805.2|12805.4|12803.3|12808.3|12806.2|12803.8|12801.7|269
1640283000000|2021-12-23 18:10:00|12805.3|12803.2|12807.1|12805|12807.9|12805.8|12803.8|12801.7|343
1640283300000|2021-12-23 18:15:00|12807|12804.9|12811.6|12809.5|12812.2|12810.1|12806|12803.9|401
1640283600000|2021-12-23 18:20:00|12811.7|12809.6|12811.8|12809.7|12813.9|12811.8|12811.5|12809.4|299
1640283900000|2021-12-23 18:25:00|12811.1|12809|12806.4|12804.3|12811.2|12809.1|12805.9|12803.8|383
1640284200000|2021-12-23 18:30:00|12806.5|12804.4|12811.7|12809.6|12812|12810.3|12804.9|12802.9|397
1640284500000|2021-12-23 18:35:00|12811.8|12809.7|12814.4|12812.3|12814.5|12812.4|12809.9|12808.2|334
1640284800000|2021-12-23 18:40:00|12814.5|12812.4|12811.3|12809.2|12814.6|12812.7|12811|12808.9|334
1640285100000|2021-12-23 18:45:00|12811.2|12809.1|12808.9|12806.8|12811.3|12809.2|12807.2|12805.1|289
1640285400000|2021-12-23 18:50:00|12808.8|12806.7|12809.6|12807.5|12810.3|12808.2|12808.6|12806.5|263
1640285700000|2021-12-23 18:55:00|12809.8|12807.7|12809.8|12807.7|12810.6|12808.5|12807.8|12805.7|321
1640286000000|2021-12-23 19:00:00|12809.5|12807.4|12812.7|12810.6|12813|12811|12808.4|12806.3|359
1640286300000|2021-12-23 19:05:00|12812.6|12810.5|12813.7|12811.6|12814.7|12812.6|12811.8|12809.7|308
1640286600000|2021-12-23 19:10:00|12813.8|12811.7|12814.6|12812.5|12816.3|12814.2|12813.8|12811.7|288
1640286900000|2021-12-23 19:15:00|12814.5|12812.4|12814.6|12812.5|12814.7|12812.6|12812.5|12810.4|355
1640287200000|2021-12-23 19:20:00|12814.7|12812.6|12815.7|12813.6|12816.4|12814.3|12814.5|12812.4|263
1640287500000|2021-12-23 19:25:00|12815.6|12813.5|12815.2|12813.1|12817.5|12815.5|12814|12812.3|393
1640287800000|2021-12-23 19:30:00|12815.1|12813|12814.9|12812.8|12816.9|12814.9|12814.3|12812.2|296
1640288100000|2021-12-23 19:35:00|12815|12812.9|12813.8|12811.7|12816.8|12814.7|12813.5|12811.5|268
1640288400000|2021-12-23 19:40:00|12813.9|12811.8|12814.8|12812.7|12815.2|12813.3|12813.6|12811.5|152
1640288700000|2021-12-23 19:45:00|12814.7|12812.6|12812.3|12810.2|12815|12813.1|12812.3|12810.2|205
1640289000000|2021-12-23 19:50:00|12812.2|12810.1|12810.1|12808|12812.5|12810.4|12809.8|12807.7|278
1640289300000|2021-12-23 19:55:00|12810|12807.9|12812.2|12810.1|12812.4|12810.5|12809.5|12807.4|211
1640289600000|2021-12-23 20:00:00|12812.3|12810.2|12811.4|12809.3|12812.4|12810.3|12810.4|12808.3|303
1640289900000|2021-12-23 20:05:00|12811.3|12809.2|12809.5|12807.4|12811.9|12809.8|12809.4|12807.3|285
1640290200000|2021-12-23 20:10:00|12809.6|12807.5|12808.7|12806.6|12809.6|12807.5|12806.9|12804.8|343
1640290500000|2021-12-23 20:15:00|12808.6|12806.5|12810.5|12808.4|12810.5|12808.4|12808.2|12806.1|208
1640290800000|2021-12-23 20:20:00|12810.4|12808.3|12812.8|12810.7|12813.4|12811.3|12810.1|12808|223
1640291100000|2021-12-23 20:25:00|12812.9|12810.8|12812.1|12810.8|12813.2|12811.1|12811.5|12809.4|270
1640291400000|2021-12-23 20:30:00|12812.6|12810.5|12814.6|12812.5|12814.9|12812.8|12811.9|12810.2|175
1640291700000|2021-12-23 20:35:00|12814.5|12812.4|12811.1|12809|12814.8|12812.7|12811|12808.9|205
1640292000000|2021-12-23 20:40:00|12811|12808.9|12807.3|12805.2|12813.9|12811.8|12807.2|12805.1|230
1640292300000|2021-12-23 20:45:00|12807.4|12805.3|12803.2|12801.1|12810.7|12808.6|12802.8|12801|557
1640292600000|2021-12-23 20:50:00|12803.1|12801|12802.4|12800.3|12803.6|12801.5|12800.7|12798.6|438
1640292900000|2021-12-23 20:55:00|12802.5|12800.4|12804.9|12802.8|12805.2|12803.1|12802.3|12800.2|422
1640293200000|2021-12-23 21:00:00|12805|12802.9|12806.6|12804.5|12806.9|12804.8|12803.8|12801.7|413
1640293500000|2021-12-23 21:05:00|12806.7|12804.6|12808.9|12806.8|12809.4|12807.3|12806.5|12804.4|260
1640293800000|2021-12-23 21:10:00|12808.7|12806.6|12809.7|12807.6|12811.6|12809.5|12808.6|12806.5|283
1640294100000|2021-12-23 21:15:00|12809.3|12807.2|12810.7|12808.6|12811.9|12809.8|12808.3|12806.2|278
1640294400000|2021-12-23 21:20:00|12810.6|12808.5|12810|12807.9|12811.3|12809.2|12808.4|12806.5|185
1640294700000|2021-12-23 21:25:00|12809.7|12807.6|12811|12808.9|12811.2|12809.1|12808.2|12806.1|219
1640295000000|2021-12-23 21:30:00|12810.9|12808.8|12808.4|12806.3|12811.4|12809.3|12808.2|12806.1|199
1640295300000|2021-12-23 21:35:00|12808.6|12806.5|12810.4|12808.3|12810.6|12808.5|12807.8|12805.7|206
1640295600000|2021-12-23 21:40:00|12810.3|12808.2|12808.9|12806.8|12811.4|12809.3|12808|12805.9|251
1640295900000|2021-12-23 21:45:00|12808.6|12806.5|12811.7|12809.6|12811.9|12809.8|12807.2|12805.1|334
1640296200000|2021-12-23 21:50:00|12811.6|12809.5|12809.3|12807.2|12812.2|12810.1|12805.1|12803|364
1640296500000|2021-12-23 21:55:00|12809.7|12807.6|12813.2|12806.2|12814.6|12808.2|12805.2|12803.1|374
1640296800000|2021-12-23 22:00:00|12813.6|12806.6|12813.8|12806.8|12814.6|12807.6|12809.4|12802.4|21
1640297100000|2021-12-23 22:05:00|12816.3|12809.3|12813.8|12806.8|12816.3|12809.3|12808.9|12801.9|53
1640297400000|2021-12-23 22:10:00|12812.4|12805.4|12812.5|12805.5|12814.1|12807.1|12812.4|12805.4|52
1640297700000|2021-12-23 22:15:00|12813.4|12806.4|12813.3|12806.3|12816|12809|12808.4|12801.4|56
1640298000000|2021-12-23 22:20:00|12812.9|12805.9|12813.5|12806.5|12813.6|12806.6|12808.6|12801.6|65
1640298300000|2021-12-23 22:25:00|12813|12806|12812.8|12805.8|12813.8|12806.8|12812.8|12805.8|90
1640298600000|2021-12-23 22:30:00|12812.7|12805.7|12814.3|12807.3|12816.9|12809.9|12812.3|12805.3|176
1640298900000|2021-12-23 22:35:00|12813.9|12806.9|12813.6|12806.6|12815.4|12808.4|12812.9|12805.9|208
1640299200000|2021-12-23 22:40:00|12813.5|12806.5|12812.4|12810.3|12814.2|12810.3|12812.2|12805.3|155
1640299500000|2021-12-23 22:45:00|12812.2|12810.1|12814.3|12808.7|12814.8|12811.1|12810.6|12804.9|387
1640299800000|2021-12-23 22:50:00|12813.9|12807.8|12812.8|12805.8|12816.5|12811.6|12811.5|12804.5|358
1640300100000|2021-12-23 22:55:00|12811.8|12804.8|12814.8|12807.8|12819.2|12813.9|12811.8|12804.8|355
1640300400000|2021-12-23 23:00:00|12818.3|12811.6|12817|12810|12819|12812.9|12811.6|12804.6|452
1640300700000|2021-12-23 23:05:00|12816.9|12809.9|12810.7|12803.7|12818.1|12811.8|12809.8|12802.8|370
1640301000000|2021-12-23 23:10:00|12810.6|12803.6|12811.5|12804.5|12813|12809.7|12810.6|12803.6|364
1640301300000|2021-12-23 23:15:00|12811.1|12804.8|12810.8|12804.8|12812.7|12810.6|12808.8|12804.3|613
1640301600000|2021-12-23 23:20:00|12810.6|12804.7|12810.9|12805.5|12812|12807.1|12808.8|12803.9|647
1640301900000|2021-12-23 23:25:00|12811|12805.6|12810.2|12804.7|12812.5|12807.8|12808.5|12804.2|702
1640302200000|2021-12-23 23:30:00|12808.5|12806.4|12817.2|12810.8|12817.7|12811.1|12808.2|12804.4|770
1640302500000|2021-12-23 23:35:00|12817|12810.9|12815.6|12813.5|12818.5|12816.2|12814.4|12807.4|359
1640302800000|2021-12-23 23:40:00|12815.7|12813.6|12822.4|12815.4|12825.1|12820.5|12815.4|12811.6|577
1640303100000|2021-12-23 23:45:00|12822.5|12815.5|12827.2|12820.2|12828.4|12821.4|12816|12812.4|730
1640303400000|2021-12-23 23:50:00|12827.8|12820.8|12827.7|12822.6|12828.5|12825.9|12823.2|12819.1|782
1640303700000|2021-12-23 23:55:00|12827.8|12822.7|12828.3|12826.2|12828.5|12826.3|12825.7|12822.1|684
1640304000000|2021-12-24 00:00:00|12828.4|12826.3|12832|12829.9|12836.1|12834|12828.2|12826.1|689
1640304300000|2021-12-24 00:05:00|12831.8|12829.7|12815.8|12810.5|12832.6|12830.5|12811.8|12804.8|989
1640304600000|2021-12-24 00:10:00|12815.7|12810.3|12821.2|12814.2|12821.9|12814.9|12812.9|12809.3|1113
1640304900000|2021-12-24 00:15:00|12821|12814|12821.3|12819.2|12826.7|12819.7|12818.7|12813.9|935
1640305200000|2021-12-24 00:20:00|12821.2|12819.1|12822|12819.9|12826.1|12821.2|12820.3|12817|407
1640305500000|2021-12-24 00:25:00|12821.9|12819.8|12821.6|12819.5|12824|12821|12821.6|12819.3|282
1640305800000|2021-12-24 00:30:00|12821.8|12819.7|12811.9|12809.8|12822.2|12820.1|12811.5|12808.4|775
1640306100000|2021-12-24 00:35:00|12813.6|12811.5|12815.8|12813.7|12818.3|12814.8|12811.4|12809.3|556
1640306400000|2021-12-24 00:40:00|12815.5|12813.4|12816.7|12814.6|12818|12815.5|12815.1|12812.4|1177
1640306700000|2021-12-24 00:45:00|12816.8|12814.7|12816.6|12814.5|12819|12815.7|12815.1|12810.9|1459
1640307000000|2021-12-24 00:50:00|12816.5|12814.4|12818.2|12816.1|12819|12816.9|12814|12811|1378
1640307300000|2021-12-24 00:55:00|12818.5|12816.4|12818.1|12816|12824.1|12820.8|12817.9|12815.2|1213
1640307600000|2021-12-24 01:00:00|12818.4|12816.3|12819.1|12817|12822.5|12818.8|12817.8|12813.2|851
1640307900000|2021-12-24 01:05:00|12819.2|12817.1|12818.6|12816.5|12821.1|12818.4|12817.2|12814.3|741
1640308200000|2021-12-24 01:10:00|12818.5|12816.4|12819|12816.9|12821.1|12818|12817.9|12815.2|789
1640308500000|2021-12-24 01:15:00|12819.1|12817|12819.4|12817.3|12820.6|12818.5|12818.6|12816.5|624
1640308800000|2021-12-24 01:20:00|12819.5|12817.4|12819.3|12817.2|12821.9|12818.6|12818.3|12816|674
1640309100000|2021-12-24 01:25:00|12819.2|12817.1|12820|12817.9|12821.5|12819.4|12819.1|12817|490
1640309400000|2021-12-24 01:30:00|12820.5|12818.4|12819.3|12817.2|12824.8|12820|12817.1|12814.9|1183
1640309700000|2021-12-24 01:35:00|12819.2|12817.1|12819.1|12817|12820.9|12818.3|12817.3|12815.1|1298
1640310000000|2021-12-24 01:40:00|12819.2|12817.1|12818.2|12816.1|12820.3|12818.2|12817.4|12815|1229
1640310300000|2021-12-24 01:45:00|12818|12815.9|12817.7|12815.6|12821.3|12818|12817.3|12815.2|1019
1640310600000|2021-12-24 01:50:00|12817.8|12815.7|12818.4|12816.3|12819.1|12817|12817.2|12815.1|990
1640310900000|2021-12-24 01:55:00|12818.3|12816.2|12817.7|12815.6|12820.1|12818|12816.8|12814.5|1098
1640311200000|2021-12-24 02:00:00|12817.8|12815.7|12818.6|12816.5|12822.5|12820.4|12817.1|12813.6|1444
1640311500000|2021-12-24 02:05:00|12818.7|12816.6|12818.9|12816.8|12823.2|12819.7|12817.8|12812.9|963
1640311800000|2021-12-24 02:10:00|12819|12816.9|12820.2|12814.7|12822.3|12818.3|12818.5|12814.3|794
1640312100000|2021-12-24 02:15:00|12819.4|12817.3|12819.1|12817|12822.2|12818|12818.8|12814.5|403
1640312400000|2021-12-24 02:20:00|12819.5|12817.4|12819.4|12817.3|12822.5|12818.5|12818.6|12815|345
1640312700000|2021-12-24 02:25:00|12819.6|12817.5|12820|12817.9|12822|12818.2|12818.5|12814.3|398
1640313000000|2021-12-24 02:30:00|12819.6|12817.5|12826.1|12819.1|12826.5|12819.5|12819.6|12815.8|591
1640313300000|2021-12-24 02:35:00|12826.2|12819.2|12822|12819.9|12827.1|12821.2|12822|12817.9|794
1640313600000|2021-12-24 02:40:00|12822.1|12820|12825.8|12819.3|12826.1|12822|12821.4|12817.4|874
1640313900000|2021-12-24 02:45:00|12825.6|12819.2|12824.6|12819.2|12826.1|12821.6|12821.2|12817.7|1185
1640314200000|2021-12-24 02:50:00|12824.4|12819|12824.4|12818.7|12826|12822|12822.7|12817.1|1248
1640314500000|2021-12-24 02:55:00|12824.5|12818.6|12820.5|12818.4|12826.9|12820.4|12818.1|12815.8|925
1640314800000|2021-12-24 03:00:00|12822.1|12816.9|12819.6|12817.5|12822.3|12818.7|12818.8|12814.8|719
1640315100000|2021-12-24 03:05:00|12819.7|12817.6|12818.3|12816.2|12824.4|12821.4|12817.7|12815.1|660
1640315400000|2021-12-24 03:10:00|12817.9|12815.8|12819.1|12817|12823.2|12821.1|12817.7|12815.6|546
1640315700000|2021-12-24 03:15:00|12819.2|12817.1|12821.6|12816.2|12825.2|12819|12818.9|12815.7|1169
1640316000000|2021-12-24 03:20:00|12821.9|12816.3|12821.7|12819.6|12823.5|12820.2|12820.7|12815.8|677
1640316300000|2021-12-24 03:25:00|12821.6|12819.5|12823|12818.2|12823.6|12820.2|12820.7|12817.8|775
1640316600000|2021-12-24 03:30:00|12822.9|12818.1|12820.1|12818|12823.4|12820.7|12819.9|12816.1|408
1640316900000|2021-12-24 03:35:00|12820|12817.9|12820.6|12818.5|12822.9|12819.3|12819.5|12816.9|458
1640317200000|2021-12-24 03:40:00|12820.7|12818.6|12820.6|12818.5|12824.1|12822|12819.1|12817|548
1640317500000|2021-12-24 03:45:00|12820.5|12818.4|12820.4|12818.3|12822.7|12819.4|12820.2|12817|518
1640317800000|2021-12-24 03:50:00|12820.5|12818.4|12820|12817.9|12822.5|12818.7|12819.8|12816.7|348
1640318100000|2021-12-24 03:55:00|12820.1|12818|12821.7|12819.6|12821.7|12819.6|12819.7|12817.6|389
1640318400000|2021-12-24 04:00:00|12821.6|12819.5|12820.6|12818.5|12824.2|12822.1|12818.6|12816.5|631
1640318700000|2021-12-24 04:05:00|12820.7|12818.6|12821.3|12819.2|12822.1|12820|12818.3|12816.2|571
1640319000000|2021-12-24 04:10:00|12821.4|12819.3|12824.1|12822|12826.8|12823.3|12819.7|12817.6|733
1640319300000|2021-12-24 04:15:00|12824|12821.9|12826.3|12821.5|12827.6|12823.4|12823.7|12819.8|736
1640319600000|2021-12-24 04:20:00|12824.8|12822.7|12822.4|12820.3|12827.8|12824.8|12822.1|12820|697
1640319900000|2021-12-24 04:25:00|12822.2|12820.1|12826.5|12820.5|12827.3|12822.9|12819.9|12816.3|811
1640320200000|2021-12-24 04:30:00|12826.4|12820.4|12825.4|12818.4|12826.9|12820.7|12824.8|12817.8|834
1640320500000|2021-12-24 04:35:00|12825.6|12818.6|12825.6|12818.6|12826.1|12819.1|12825.1|12818.1|952
1640320800000|2021-12-24 04:40:00|12825.4|12818.4|12826.6|12820.5|12827.4|12820.6|12825.4|12818.4|466
1640321100000|2021-12-24 04:45:00|12826.4|12820.4|12825.9|12823.8|12828.3|12825.5|12825.7|12819.8|649
1640321400000|2021-12-24 04:50:00|12826.1|12824|12826.5|12824.4|12827.2|12825.1|12825.9|12823.8|141
1640321700000|2021-12-24 04:55:00|12826.4|12824.3|12826.8|12824.7|12827.1|12825|12825.9|12823.8|154
1640322000000|2021-12-24 05:00:00|12826.5|12824.4|12826.3|12824.2|12828.1|12824.7|12825.8|12823.3|173
1640322300000|2021-12-24 05:05:00|12826.4|12824.3|12826|12823.9|12826.8|12824.7|12825.9|12823.8|132
1640322600000|2021-12-24 05:10:00|12825.9|12823.8|12826.6|12824.5|12827.4|12825.3|12825.8|12823.7|256
1640322900000|2021-12-24 05:15:00|12826.8|12824.7|12827.1|12825|12828.6|12825.3|12826|12823.7|277
1640323200000|2021-12-24 05:20:00|12827|12824.9|12826.8|12824.7|12827.3|12825.2|12826.2|12824.1|226
1640323500000|2021-12-24 05:25:00|12826.9|12824.8|12826.8|12824.7|12827.5|12825.4|12826.6|12824.5|219
1640323800000|2021-12-24 05:30:00|12826.7|12824.6|12826.7|12824.6|12827.3|12825.2|12826.5|12824.4|297
1640324100000|2021-12-24 05:35:00|12826.8|12824.7|12826.9|12824.8|12827.1|12825|12826.3|12824.2|249
1640324400000|2021-12-24 05:40:00|12826.8|12824.7|12826.7|12824.6|12827.1|12825|12826.3|12824.2|318
1640324700000|2021-12-24 05:45:00|12826.6|12824.5|12826.6|12824.5|12827.2|12825.1|12826.2|12824.1|329
1640325000000|2021-12-24 05:50:00|12826.3|12824.2|12826.3|12824.2|12827.4|12825.3|12826|12823.9|301
1640325300000|2021-12-24 05:55:00|12826.2|12824.1|12824.5|12822.4|12827.1|12825|12824.1|12822|359
1640325600000|2021-12-24 06:00:00|12824.7|12822.6|12823.4|12818.4|12825.4|12822.6|12820|12816.8|672
1640325900000|2021-12-24 06:05:00|12823.5|12818.2|12823.8|12817.8|12825|12820|12821.3|12816.7|713
1640326200000|2021-12-24 06:10:00|12823.4|12817.9|12823.8|12817.9|12824.8|12818.7|12822.9|12817.3|600
1640326500000|2021-12-24 06:15:00|12824|12817.8|12824.4|12817.4|12825.2|12818.6|12822.9|12816.3|678
1640326800000|2021-12-24 06:20:00|12824.6|12817.6|12824.3|12817.3|12825.1|12818.3|12823.9|12816.9|326
1640327100000|2021-12-24 06:25:00|12824.5|12817.5|12824.8|12817.8|12825.7|12818.7|12824|12817|410
1640327400000|2021-12-24 06:30:00|12824.9|12817.9|12825.5|12823.4|12826.8|12824.1|12823|12817.7|784
1640327700000|2021-12-24 06:35:00|12825.4|12823.3|12825.6|12818.6|12828|12824.2|12822.9|12817.2|703
1640328000000|2021-12-24 06:40:00|12825.4|12818.4|12825.7|12818.7|12828.4|12821.4|12825|12818|606
1640328300000|2021-12-24 06:45:00|12825.8|12818.8|12826|12819|12826.7|12819.7|12825.2|12818.2|625
1640328600000|2021-12-24 06:50:00|12825.8|12818.8|12825.8|12819.3|12826.8|12821.3|12820.1|12816.6|680
1640328900000|2021-12-24 06:55:00|12826|12819.4|12826|12819.2|12828.6|12821.6|12825.4|12818.4|668
1640329200000|2021-12-24 07:00:00|12826.3|12820.1|12819|12816.9|12827.5|12821|12817.8|12814.3|1489
1640329500000|2021-12-24 07:05:00|12819.4|12817.3|12825|12818|12826.3|12820.2|12818|12814.5|717
1640329800000|2021-12-24 07:10:00|12825.3|12818.3|12826|12820|12826.6|12820.8|12824.1|12817.9|671
1640330100000|2021-12-24 07:15:00|12826.1|12820.1|12824.3|12822.2|12826.1|12823.5|12824.1|12819.7|767
1640330400000|2021-12-24 07:20:00|12824.4|12822.3|12826.9|12821.3|12827.6|12824.8|12824.1|12821.1|427
1640330700000|2021-12-24 07:25:00|12827|12821.4|12825.5|12823.4|12827|12823.6|12822|12819.9|281
1640331000000|2021-12-24 07:30:00|12825.7|12823.6|12825.4|12823.3|12826.6|12824|12825.1|12821.7|193
1640331300000|2021-12-24 07:35:00|12825.8|12823.7|12826.4|12824.3|12828.9|12826.2|12825.1|12820.4|395
1640331600000|2021-12-24 07:40:00|12826.5|12824.4|12826.2|12824.1|12828|12824.8|12825.8|12822.4|296
1640331900000|2021-12-24 07:45:00|12826.3|12824.2|12826.2|12824.1|12826.6|12824.5|12825.5|12823.4|268
1640332200000|2021-12-24 07:50:00|12826.1|12824|12825.1|12823|12828.6|12824.1|12824.1|12821.8|540
1640332500000|2021-12-24 07:55:00|12825.4|12823.3|12825.5|12823.4|12828.3|12824.1|12824.1|12821.5|796
1640332800000|2021-12-24 08:00:00|12825.2|12823.1|12826.4|12824.3|12830.1|12824.9|12824.7|12820|759
1640333100000|2021-12-24 08:05:00|12826.1|12824|12827.4|12822.4|12828.2|12825|12824.9|12821.4|710
1640333400000|2021-12-24 08:10:00|12827.3|12822.3|12826.9|12824.8|12828.7|12825.2|12825.2|12821.7|743
1640333700000|2021-12-24 08:15:00|12826.8|12824.7|12828|12822.6|12829.1|12826|12826.4|12822.3|1022
1640334000000|2021-12-24 08:20:00|12828.1|12822.9|12827.7|12825.6|12829.8|12825.7|12826.2|12822.6|877
1640334300000|2021-12-24 08:25:00|12827.9|12825.8|12827.4|12822|12829.5|12825.9|12825.7|12822|744
1640334600000|2021-12-24 08:30:00|12827.7|12822.2|12826|12823.9|12829.3|12824.1|12825|12821.3|1013
1640334900000|2021-12-24 08:35:00|12827.7|12822.8|12830.2|12823.5|12830.7|12824.5|12825.8|12820.9|1196
1640335200000|2021-12-24 08:40:00|12830.1|12823.6|12829.4|12824|12830.9|12826|12826.3|12822.6|1311
1640335500000|2021-12-24 08:45:00|12829.3|12823.9|12831.5|12825.7|12832.9|12827.5|12827.8|12823.6|1268
1640335800000|2021-12-24 08:50:00|12831.4|12825.8|12830.7|12825.1|12832.4|12826.8|12828.8|12823.7|1038
1640336100000|2021-12-24 08:55:00|12830.4|12825.2|12830.3|12823.3|12831.7|12825.5|12827.4|12823|902
1640336400000|2021-12-24 09:00:00|12829.7|12823.5|12831.3|12826|12832.5|12828.3|12827.8|12823.5|1783
1640336700000|2021-12-24 09:05:00|12831.5|12826.1|12831.8|12827.2|12834.3|12830|12829.2|12825.1|1139
1640337000000|2021-12-24 09:10:00|12832.3|12827.1|12830.5|12828.4|12833.8|12829|12829.6|12825.5|770
1640337300000|2021-12-24 09:15:00|12830.6|12828.5|12830.6|12828.5|12833.7|12829.5|12829.5|12825|970
1640337600000|2021-12-24 09:20:00|12832.3|12827.4|12827.2|12822.4|12833.5|12828.9|12824.2|12821.7|736
1640337900000|2021-12-24 09:25:00|12827.3|12822.3|12823.2|12821.1|12827.8|12822.6|12822.4|12819.5|589
1640338200000|2021-12-24 09:30:00|12823.3|12821.2|12823.1|12821|12824.1|12822|12822.5|12820.4|550
1640338500000|2021-12-24 09:35:00|12823|12820.9|12822.7|12820.6|12824|12821.9|12822.4|12820.3|391
1640338800000|2021-12-24 09:40:00|12822.9|12820.8|12821.4|12816.5|12823.1|12821|12819.1|12815.6|776
1640339100000|2021-12-24 09:45:00|12821.5|12816.3|12814.3|12812.2|12823.3|12819.1|12814.3|12812.2|1161
1640339400000|2021-12-24 09:50:00|12814.2|12812.1|12814.1|12812|12814.9|12812.8|12813.6|12811.5|624
1640339700000|2021-12-24 09:55:00|12814|12811.9|12812.8|12806.8|12814.7|12812.1|12806.4|12803.9|1588
1640340000000|2021-12-24 10:00:00|12813.1|12806.6|12812.9|12810.8|12814.9|12811.4|12808.9|12805.3|828
1640340300000|2021-12-24 10:05:00|12812.7|12810.6|12811.7|12809.6|12815.6|12811.3|12811.6|12806.4|854
1640340600000|2021-12-24 10:10:00|12811.8|12809.7|12812.6|12810.5|12814.2|12810.6|12810.7|12807.1|1144
1640340900000|2021-12-24 10:15:00|12812.7|12810.6|12811.6|12809.5|12814.4|12810.6|12810.9|12807|652
1640341200000|2021-12-24 10:20:00|12811.7|12809.6|12811.3|12809.2|12813.9|12811.2|12810.5|12807|688
1640341500000|2021-12-24 10:25:00|12811.2|12809.1|12805.9|12803.8|12812.8|12809.5|12804.4|12801.2|496
1640341800000|2021-12-24 10:30:00|12805.7|12803.6|12803.4|12801.3|12806.2|12804.1|12802.8|12800.7|378
1640342100000|2021-12-24 10:35:00|12803.3|12801.2|12791|12785.5|12804|12801.4|12787.9|12784.5|1224
1640342400000|2021-12-24 10:40:00|12790.7|12785.3|12789.8|12787.7|12793.2|12790.5|12787.1|12783.1|1020
1640342700000|2021-12-24 10:45:00|12789.9|12787.8|12791.9|12785.9|12796.9|12792.1|12789.5|12785.3|790
1640343000000|2021-12-24 10:50:00|12792.1|12786.2|12791.7|12786|12794.8|12788.5|12789.3|12785.9|519
1640343300000|2021-12-24 10:55:00|12791.5|12786.6|12790.1|12788|12792.9|12789.3|12789.3|12786.6|780
1640343600000|2021-12-24 11:00:00|12790|12787.9|12802.3|12797.6|12802.4|12797.6|12789.7|12787.6|752
1640343900000|2021-12-24 11:05:00|12802.2|12796.2|12796.9|12794.8|12803|12799.2|12796.5|12792.3|1005
1640344200000|2021-12-24 11:10:00|12797.5|12795.4|12801|12798.9|12803|12799|12792.4|12788.9|971
1640344500000|2021-12-24 11:15:00|12800.9|12798.8|12800.7|12795.8|12802.8|12799.6|12792.6|12788.9|1047
1640344800000|2021-12-24 11:20:00|12800.6|12795.9|12799.3|12797.2|12802.3|12798.7|12798.8|12795.4|757
1640345100000|2021-12-24 11:25:00|12799.2|12797.1|12799.6|12797.5|12803.3|12800.1|12798.7|12796.6|490
1640345400000|2021-12-24 11:30:00|12799.5|12797.4|12799|12796.9|12800.1|12797.4|12798.5|12793.4|318
1640345700000|2021-12-24 11:35:00|12799.1|12797|12798.9|12796.8|12799.2|12797.1|12798.4|12796.3|262
1640346000000|2021-12-24 11:40:00|12799|12796.9|12798.5|12796.4|12799.5|12797.4|12798.2|12796.1|346
1640346300000|2021-12-24 11:45:00|12798.7|12796.6|12799.2|12797.1|12799.6|12797.5|12798.3|12796.2|333
1640346600000|2021-12-24 11:50:00|12799.1|12797|12799.1|12797|12799.5|12797.4|12798.7|12796.6|268
1640346900000|2021-12-24 11:55:00|12799.2|12797.1|12789.4|12787.3|12799.6|12797.5|12789.2|12787.1|1050
1640347200000|2021-12-24 12:00:00|12789.5|12787.4|12796.1|12789.1|12796.5|12792.7|12789.4|12786.6|1444
1640347500000|2021-12-24 12:05:00|12795.9|12789.2|12798.1|12792|12798.3|12794.8|12794.3|12788.2|544
1640347800000|2021-12-24 12:10:00|12798.2|12792.1|12796.6|12794.5|12799.4|12795.8|12794.4|12791.3|507
1640348100000|2021-12-24 12:15:00|12796.5|12794.4|12799.2|12797.1|12801|12797.9|12796|12793.5|382
1640348400000|2021-12-24 12:20:00|12799.3|12797.2|12807.2|12805.1|12807.6|12805.5|12797.4|12795.3|674
1640348700000|2021-12-24 12:25:00|12807.3|12805.2|12813.5|12811.4|12815.5|12812.5|12807.3|12804.3|823
1640349000000|2021-12-24 12:30:00|12813.4|12811.3|12813.2|12811.1|12813.8|12811.7|12812.7|12810.6|326
1640349300000|2021-12-24 12:35:00|12813.1|12811|12817.9|12815.8|12823.9|12818.9|12813.1|12811|938
1640349600000|2021-12-24 12:40:00|12817.8|12815.7|12818.3|12816.2|12818.6|12816.5|12816.8|12814.7|1125
1640349900000|2021-12-24 12:45:00|12818.5|12816.4|12816.3|12814.2|12819.9|12817.8|12815|12812.1|1251
1640350200000|2021-12-24 12:50:00|12816.5|12814.4|12815.4|12813.3|12816.9|12814.8|12814.6|12812.5|774
1640350500000|2021-12-24 12:55:00|12815.2|12813.1|12814.1|12812|12817|12814.9|12814|12811.9|657
1640350800000|2021-12-24 13:00:00|12814.2|12812.1|12816.3|12814.2|12817.6|12815.5|12813.9|12811.8|663
1640351100000|2021-12-24 13:05:00|12816.4|12814.3|12816|12813.9|12817.7|12815.6|12815.4|12813.3|679
1640351400000|2021-12-24 13:10:00|12815.9|12813.8|12815.9|12813.8|12817.7|12814.4|12815|12812.3|708
1640351700000|2021-12-24 13:15:00|12815.7|12813.6|12815.6|12813.5|12817.5|12815.4|12814.8|12812.7|560
1640352000000|2021-12-24 13:20:00|12815.5|12813.4|12816.5|12814.4|12816.9|12814.8|12815.4|12813.3|773
1640352300000|2021-12-24 13:25:00|12816.4|12814.3|12818.6|12813.4|12818.8|12815.8|12816.2|12813.2|518
1640352600000|2021-12-24 13:30:00|12818.3|12813.1|12817|12814.9|12819.3|12815.6|12816.3|12812.9|582
1640352900000|2021-12-24 13:35:00|12817.1|12815|12816.1|12814|12818.1|12815.4|12816|12813.2|544
1640353200000|2021-12-24 13:40:00|12816.7|12814.6|12823.7|12818.4|12824.7|12820.9|12816.5|12813.8|643
1640353500000|2021-12-24 13:45:00|12823.8|12818.3|12815.9|12813.8|12824.3|12820.7|12815.5|12813.4|520
1640353800000|2021-12-24 13:50:00|12816.1|12814|12814.9|12812.8|12816.3|12814.2|12814.7|12812.6|540
1640354100000|2021-12-24 13:55:00|12815|12812.9|12814.9|12812.8|12815.7|12813.6|12814.3|12812.2|738
1640354400000|2021-12-24 14:00:00|12815|12812.9|12813.7|12811.6|12815.1|12813|12813.3|12811.2|435
1640354700000|2021-12-24 14:05:00|12813.8|12811.7|12816.4|12814.3|12816.7|12814.6|12813.5|12811.4|523
1640355000000|2021-12-24 14:10:00|12816.5|12814.4|12820.5|12818.4|12824.8|12820.5|12816.2|12814.1|660
1640355300000|2021-12-24 14:15:00|12820.4|12818.3|12816.8|12810.1|12822.6|12818.8|12814.7|12807.9|982
1640355600000|2021-12-24 14:20:00|12816.9|12810|12816.3|12810.4|12818.1|12813.4|12814.6|12809.8|549
1640355900000|2021-12-24 14:25:00|12816|12810.6|12809.6|12804.6|12819.2|12812.4|12808.1|12803.7|1887
1640356200000|2021-12-24 14:30:00|12809.5|12804.8|12810.2|12808.1|12812.7|12808.9|12807.7|12804.1|725
1640356500000|2021-12-24 14:35:00|12810.1|12808|12806.9|12804.8|12810.3|12808.2|12806.8|12803.6|645
1640356800000|2021-12-24 14:40:00|12807|12804.9|12815.7|12808.7|12816.1|12809.1|12805.4|12802.7|792
1640357100000|2021-12-24 14:45:00|12815.5|12808.5|12821.7|12819.6|12822.9|12820.4|12813.2|12806.2|1506
1640357400000|2021-12-24 14:50:00|12821.6|12819.5|12819.3|12812.3|12823.3|12819.8|12814.3|12807.3|1229
1640357700000|2021-12-24 14:55:00|12819.2|12812.2|12819.6|12812.6|12823.4|12818|12813.4|12806.4|1297
1640358000000|2021-12-24 15:00:00|12819.4|12812.4|12813.1|12811|12819.7|12814.6|12812.5|12808.6|1296
1640358300000|2021-12-24 15:05:00|12813.2|12811.1|12815.4|12813.3|12819.9|12814.4|12812.3|12808.9|947
1640358600000|2021-12-24 15:10:00|12815.3|12813.2|12811.6|12809.5|12818.1|12813.9|12811|12807.1|915
1640358900000|2021-12-24 15:15:00|12811.8|12809.7|12812.7|12810.6|12814.6|12811.4|12810.4|12806|763
1640359200000|2021-12-24 15:20:00|12813.3|12811.2|12813.7|12811.6|12815.4|12812.1|12811.3|12808.7|518
1640359500000|2021-12-24 15:25:00|12813.8|12811.7|12811.2|12809.1|12814.8|12811.7|12810.5|12808.4|560
1640359800000|2021-12-24 15:30:00|12811.1|12809|12810.6|12808.5|12812.4|12810.2|12810.4|12807|404
1640360100000|2021-12-24 15:35:00|12810.5|12808.4|12809.7|12807.6|12814.2|12810.6|12809|12806.9|624
1640360400000|2021-12-24 15:40:00|12809.6|12807.5|12809|12806.9|12809.8|12807.7|12807.6|12805.5|543
1640360700000|2021-12-24 15:45:00|12808.9|12806.8|12810|12807.9|12810.8|12808.7|12808.4|12806.3|366
1640361000000|2021-12-24 15:50:00|12810.9|12808.8|12810.2|12808.1|12810.9|12808.8|12808.7|12806.6|341
1640361300000|2021-12-24 15:55:00|12810.4|12808.3|12808.5|12806.4|12811.1|12809|12807.8|12805.7|492
1640361600000|2021-12-24 16:00:00|12808.3|12806.2|12811.1|12809|12812.3|12809.4|12808.2|12806.1|558
1640361900000|2021-12-24 16:05:00|12811|12808.9|12811.8|12809.7|12815.7|12811|12810.2|12805|839
1640362200000|2021-12-24 16:10:00|12811.4|12809.3|12819.8|12812.8|12821.8|12814.8|12810|12806|860
1640362500000|2021-12-24 16:15:00|12819.7|12812.7|12819.8|12812.8|12822.4|12815.4|12814.3|12809.3|1320
1640362800000|2021-12-24 16:20:00|12819.7|12812.7|12814.6|12807.9|12822.6|12819.7|12814|12807.8|1241
1640363100000|2021-12-24 16:25:00|12814.9|12808|12817.7|12810.7|12821.5|12814.7|12813.1|12808|1298
1640363400000|2021-12-24 16:30:00|12817.6|12810.6|12820.3|12813.4|12823.6|12819|12817|12810|1125
1640363700000|2021-12-24 16:35:00|12820.2|12812.7|12820.1|12813.1|12823.2|12816.6|12815.2|12809.3|851
1640364000000|2021-12-24 16:40:00|12820|12813|12821|12814|12822.4|12817.2|12816.8|12809.8|596
1640364300000|2021-12-24 16:45:00|12821.1|12814.1|12819.9|12812.9|12823.2|12816.6|12818.3|12811.3|700
1640364600000|2021-12-24 16:50:00|12819.6|12812.6|12820|12813|12823.3|12819.4|12816.6|12811.6|1404
1640364900000|2021-12-24 16:55:00|12820.4|12813.4|12816.2|12810.5|12821.2|12816.5|12815.1|12809|1642
1640365200000|2021-12-24 17:00:00|12816.3|12810.6|12819.1|12812.1|12820.6|12813.6|12812.6|12807.4|1330
1640365500000|2021-12-24 17:05:00|12819|12812|12819.2|12812.2|12821.1|12814.1|12813.7|12806.7|1029
1640365800000|2021-12-24 17:10:00|12818|12811|12815.4|12808.9|12821.3|12814.3|12812.5|12807.8|915
1640366100000|2021-12-24 17:15:00|12815.2|12808.6|12819.1|12812.1|12820.5|12813.5|12813.2|12808.3|925
1640366400000|2021-12-24 17:20:00|12819|12812|12818.7|12811.7|12821.3|12815.1|12816.3|12810.3|1323
1640366700000|2021-12-24 17:25:00|12818.5|12812|12819|12812.8|12821.5|12814.5|12814.8|12809|844
1640367000000|2021-12-24 17:30:00|12819.2|12812.2|12818.3|12811.3|12821|12814.1|12815.5|12808.7|893
1640367300000|2021-12-24 17:35:00|12817.8|12810.8|12819.4|12812.4|12822.3|12815.9|12815.6|12808.6|603
1640367600000|2021-12-24 17:40:00|12819.3|12812.3|12819.9|12812.9|12821.7|12814.7|12814|12807|1413
1640367900000|2021-12-24 17:45:00|12820.2|12813.2|12819.6|12812.6|12821.6|12815.1|12815.9|12808.9|1213
1640368200000|2021-12-24 17:50:00|12819.5|12812.5|12817.9|12810.9|12820.7|12815.1|12814.6|12807.6|1166
1640368500000|2021-12-24 17:55:00|12818.4|12811.4|12820.5|12813.5|12821.2|12815.1|12815.9|12808.9|1160
1640368800000|2021-12-24 18:00:00|12820.4|12813.6|12821.8|12815.2|12824.4|12817.9|12816.3|12809.3|1693
1640369100000|2021-12-24 18:05:00|12823.9|12817.2|12820.3|12814|12824.5|12820.1|12815.4|12808.4|1984
1640369400000|2021-12-24 18:10:00|12821.2|12814.4|12822.6|12815.6|12825.7|12819.3|12817|12810|1118
1640369700000|2021-12-24 18:15:00|12822.8|12815.8|12819.1|12812.1|12823.3|12816.3|12813.5|12809|761
1640370000000|2021-12-24 18:20:00|12820.2|12813.2|12811.5|12809.4|12821.3|12814.3|12811.3|12805.8|1129
1640370300000|2021-12-24 18:25:00|12813.2|12808.3|12812.6|12810.5|12813.6|12811.1|12810.6|12806.8|582
1640370600000|2021-12-24 18:30:00|12812.5|12810.4|12813|12807.9|12813.7|12810.4|12810.4|12806.3|666
1640370900000|2021-12-24 18:35:00|12812.8|12808|12820.3|12813.3|12824.3|12820.3|12812.8|12807.8|835
1640371200000|2021-12-24 18:40:00|12820.7|12813.7|12820|12813|12822.4|12815.4|12815.3|12808.3|507
1640371500000|2021-12-24 18:45:00|12819.9|12812.9|12820.8|12813.8|12822|12815|12819.2|12812.2|399
1640371800000|2021-12-24 18:50:00|12820.6|12813.6|12813.8|12806.8|12822.1|12815.1|12813.7|12806.7|520
1640372100000|2021-12-24 18:55:00|12817.8|12810.8|12820.8|12813.8|12821.3|12814.3|12813.9|12806.9|211
1640372400000|2021-12-24 19:00:00|12821.1|12814.1|12822.4|12815.4|12825.3|12818.3|12817.1|12810.1|333
1640372700000|2021-12-24 19:05:00|12822.5|12815.5|12825|12818|12826.6|12819.6|12820.7|12813.7|413
1640373000000|2021-12-24 19:10:00|12824.7|12817.7|12824.3|12817.3|12827|12820|12822.7|12815.7|127
1640373300000|2021-12-24 19:15:00|12824.4|12817.4|12821.9|12814.9|12829.4|12825|12820.4|12813.4|277
1640373600000|2021-12-24 19:20:00|12821.8|12814.8|12824.3|12817.6|12826.7|12819.7|12821.4|12814.4|367
1640373900000|2021-12-24 19:25:00|12824.4|12817.4|12826|12819|12829.1|12825.7|12823.5|12816.5|410
1640374200000|2021-12-24 19:30:00|12826.1|12819.1|12822.9|12815.9|12827.3|12820.3|12819.3|12812.3|424
1640374500000|2021-12-24 19:35:00|12823|12816|12824.3|12817.3|12824.6|12817.6|12822.8|12815.8|216
1640374800000|2021-12-24 19:40:00|12824.4|12817.4|12824.4|12817.4|12825.3|12818.3|12819.7|12812.7|243
1640375100000|2021-12-24 19:45:00|12824.3|12817.3|12824|12817|12824.7|12817.7|12823|12816|114
1640375400000|2021-12-24 19:50:00|12824.1|12817.1|12824.1|12817.1|12824.8|12817.8|12819.9|12812.9|152
1640375700000|2021-12-24 19:55:00|12824.2|12817.2|12815.2|12810|12824.6|12817.6|12815.2|12808.6|418
1640376000000|2021-12-24 20:00:00|12815.3|12809.9|12812.3|12805.3|12816.6|12811.2|12810.6|12803.6|313
1640376300000|2021-12-24 20:05:00|12812.1|12805.1|12813.9|12806.9|12814.9|12807.9|12810.9|12803.9|475
1640376600000|2021-12-24 20:10:00|12814|12807|12811.5|12805.8|12814.7|12807.7|12808.7|12803.5|328
1640376900000|2021-12-24 20:15:00|12811.8|12805.3|12814.9|12807.9|12815.4|12808.4|12811|12805|252
1640377200000|2021-12-24 20:20:00|12815|12808|12813|12806|12815|12808|12811.8|12804.8|200
1640377500000|2021-12-24 20:25:00|12812.7|12805.7|12818.3|12811.3|12821.7|12814.7|12812.2|12805.2|193
1640377800000|2021-12-24 20:30:00|12818.1|12811.1|12817.1|12810.1|12820.3|12813.3|12816|12809|147
1640378100000|2021-12-24 20:35:00|12817.8|12810.8|12818.8|12811.8|12819.2|12812.2|12816.6|12809.6|151
1640378400000|2021-12-24 20:40:00|12817.8|12810.8|12817.4|12810.4|12818.6|12811.6|12816.9|12809.9|119
1640378700000|2021-12-24 20:45:00|12817.3|12810.3|12817.3|12810.3|12817.5|12810.5|12816.8|12809.8|86
1640379000000|2021-12-24 20:50:00|12817.2|12810.2|12817.5|12810.5|12819.6|12812.6|12817.1|12810.1|129
1640379300000|2021-12-24 20:55:00|12817.4|12810.4|12819.7|12812.7|12822.5|12815.5|12809|12804.3|210
1640379600000|2021-12-24 21:00:00|12819.8|12812.8|12815.7|12808.7|12821.5|12814.5|12815.1|12808.1|228
1640379900000|2021-12-24 21:05:00|12815.2|12808.2|12821.9|12814.9|12825.3|12818.3|12814.8|12807.8|358
1640380200000|2021-12-24 21:10:00|12822.3|12815.3|12811.4|12806.7|12824|12817|12809.2|12803.2|442
1640380500000|2021-12-24 21:15:00|12810.1|12806.8|12820.8|12813.8|12823.7|12816.7|12810|12805.9|198
1640380800000|2021-12-24 21:20:00|12820.6|12813.6|12819.9|12812.9|12820.9|12813.9|12819.7|12812.7|125
1640381100000|2021-12-24 21:25:00|12820.8|12813.8|12814.2|12807.2|12825.3|12818.3|12813.5|12806.5|223
1640381400000|2021-12-24 21:30:00|12814|12807|12816.8|12809.8|12821.4|12814.4|12809.9|12805.3|223
1640381700000|2021-12-24 21:35:00|12816.7|12809.7|12813.5|12806.5|12818.1|12811.1|12808.4|12804|304
1640382000000|2021-12-24 21:40:00|12813.6|12806.6|12819.8|12812.8|12820.2|12813.2|12811.9|12804.9|149
1640382300000|2021-12-24 21:45:00|12819.6|12812.6|12811.3|12804.3|12820.2|12813.2|12810.3|12803.3|198
1640382600000|2021-12-24 21:50:00|12811.4|12804.4|12811.7|12804.7|12813.9|12806.9|12811.2|12804.2|94
1640382900000|2021-12-24 21:55:00|12811.8|12804.8|12811.7|12804.7|12812.8|12805.8|12809.8|12802.8|81
1640552400000|2021-12-26 21:00:00|12818.8|12810.8|12817.2|12804.2|12818.8|12810.8|12816.1|12803.5|4
1640552700000|2021-12-26 21:05:00|12816.1|12803.5|12816.1|12803.5|12816.1|12803.5|12816.1|12803.5|1
1640553000000|2021-12-26 21:10:00|12817.8|12804.8|12817.8|12804.8|12817.8|12804.8|12817.8|12804.8|1
1640553300000|2021-12-26 21:15:00|12817.2|12804.2|12817.2|12804.2|12817.2|12804.2|12816.1|12803.5|3
1640553900000|2021-12-26 21:25:00|12816.1|12803.5|12817.2|12804.2|12817.2|12804.2|12816.1|12803.5|2
1640554200000|2021-12-26 21:30:00|12816.1|12803.5|12816.1|12803.5|12816.1|12803.5|12816.1|12803.5|1
1640555700000|2021-12-26 21:55:00|12817.2|12804.2|12816.1|12803.5|12817.8|12804.8|12816.1|12803.5|8
1640556000000|2021-12-26 22:00:00|12815.8|12802.8|12812.1|12805.1|12816.4|12808.5|12812.1|12799.7|52
1640556300000|2021-12-26 22:05:00|12812.4|12805.4|12812.5|12805.5|12813.4|12807.4|12812.1|12805.1|19
1640556600000|2021-12-26 22:10:00|12812.1|12805.1|12814.6|12807.6|12814.6|12807.6|12812.1|12805.1|16
1640556900000|2021-12-26 22:15:00|12814.8|12808.4|12817.2|12812.2|12817.2|12812.2|12811.3|12804.6|248
1640557200000|2021-12-26 22:20:00|12813.6|12806.6|12815.7|12808.7|12817.7|12812.2|12812.1|12805.1|391
1640557500000|2021-12-26 22:25:00|12816|12809|12815.6|12808.6|12817.7|12812|12812.1|12805.1|379
1640557800000|2021-12-26 22:30:00|12816.1|12809.1|12819|12812|12819.6|12812.6|12813.1|12806.3|189
1640558100000|2021-12-26 22:35:00|12818|12811|12816.9|12809.9|12818.9|12811.9|12815.8|12808.8|192
1640558400000|2021-12-26 22:40:00|12816.8|12809.8|12816.5|12809.5|12817.7|12810.7|12814|12807.2|340
1640558700000|2021-12-26 22:45:00|12816.4|12809.4|12814.4|12807.4|12816.7|12810|12812.8|12805.8|507
1640559000000|2021-12-26 22:50:00|12814.6|12807.6|12815.7|12808.7|12818.8|12812.7|12813.6|12806.6|428
1640559300000|2021-12-26 22:55:00|12815.9|12808.9|12816.7|12809.7|12819|12814.2|12813.7|12806.7|507
1640559600000|2021-12-26 23:00:00|12815.8|12808.8|12816.5|12813.4|12818.1|12814|12810.7|12803.7|526
1640559900000|2021-12-26 23:05:00|12816.2|12813.5|12816.3|12813.3|12818.5|12815.7|12815.7|12812.7|374
1640560200000|2021-12-26 23:10:00|12816.4|12813.8|12817|12814.9|12818.9|12816.5|12816.1|12813.2|379
1640560500000|2021-12-26 23:15:00|12817.1|12815|12816|12813.9|12817.1|12815|12815.7|12813.6|166
1640560800000|2021-12-26 23:20:00|12815.9|12813.8|12816.1|12814|12816.8|12814.7|12815.5|12813.4|135
1640561100000|2021-12-26 23:25:00|12816.3|12814.2|12815.1|12813|12816.6|12814.5|12815.1|12813|120
1640561400000|2021-12-26 23:30:00|12815.2|12813.1|12815.3|12813.2|12815.5|12813.4|12813.9|12811.8|113
1640561700000|2021-12-26 23:35:00|12815.2|12813.1|12813.8|12811.7|12815.4|12813.3|12813.2|12811.1|273
1640562000000|2021-12-26 23:40:00|12813.9|12811.8|12814.3|12812.2|12814.5|12812.4|12813.5|12811.4|198
1640562300000|2021-12-26 23:45:00|12814.2|12812.1|12814.9|12812.4|12815.3|12813.2|12813.6|12811.4|136
1640562600000|2021-12-26 23:50:00|12814.6|12812.5|12815.4|12813.3|12815.9|12813.8|12814.6|12812.2|140
1640562900000|2021-12-26 23:55:00|12815.5|12813.4|12817.1|12815|12817.2|12815.1|12814.9|12812.7|101
1640563200000|2021-12-27 00:00:00|12817.2|12815.1|12813.8|12811.7|12817.9|12815.8|12813.5|12811.4|267
1640563500000|2021-12-27 00:05:00|12813.7|12811.6|12813|12810.9|12815.4|12813.3|12812.5|12810.4|195
1640563800000|2021-12-27 00:10:00|12813.1|12811|12817.1|12815|12818.3|12816.2|12812.9|12810.8|273
1640564100000|2021-12-27 00:15:00|12817|12814.9|12815.3|12813.2|12818|12815.9|12814.9|12812.8|217
1640564400000|2021-12-27 00:20:00|12815.5|12813.4|12813.8|12811.7|12816|12813.9|12813.8|12811.7|158
1640564700000|2021-12-27 00:25:00|12813.4|12811.3|12814.3|12812.2|12815.2|12813.1|12813.2|12811.1|202
1640565000000|2021-12-27 00:30:00|12814.2|12812.1|12814.8|12812.7|12814.9|12812.8|12813.3|12811.2|187
1640565300000|2021-12-27 00:35:00|12814.9|12812.8|12815.1|12813|12816.5|12814.4|12814|12811.9|219
1640565600000|2021-12-27 00:40:00|12815|12812.9|12817|12814.9|12817.2|12815.1|12815|12812.9|136
1640565900000|2021-12-27 00:45:00|12817.1|12815|12818.6|12816.5|12819|12816.9|12816.7|12814.6|221
1640566200000|2021-12-27 00:50:00|12818.5|12816.4|12818.6|12816.5|12818.8|12816.7|12816.1|12814|261
1640566500000|2021-12-27 00:55:00|12818.5|12816.4|12816|12813.9|12818.5|12816.4|12814.7|12812.6|221
1640566800000|2021-12-27 01:00:00|12816.1|12814|12817.6|12815.5|12819.3|12817.2|12815.4|12813.3|245
1640567100000|2021-12-27 01:05:00|12817.7|12815.6|12814.6|12812.5|12818|12815.9|12814.4|12812.3|219
1640567400000|2021-12-27 01:10:00|12814.5|12812.4|12816.1|12814|12816.1|12814|12813.8|12811.8|182
1640567700000|2021-12-27 01:15:00|12816.4|12814.3|12816|12813.9|12816.7|12814.6|12815.1|12813|269
1640568000000|2021-12-27 01:20:00|12816.2|12814.1|12813.4|12811.3|12817|12814.9|12813.3|12811.2|260
1640568300000|2021-12-27 01:25:00|12813.5|12811.4|12813|12810.9|12814|12811.9|12812.4|12810.3|249
1640568600000|2021-12-27 01:30:00|12812.9|12810.8|12811.8|12809.7|12813.2|12811.1|12810|12807.9|267
1640568900000|2021-12-27 01:35:00|12811.7|12809.6|12816|12813.9|12816.1|12814|12811.7|12809.6|238
1640569200000|2021-12-27 01:40:00|12815.9|12813.8|12813.5|12811.4|12816.2|12814.1|12812.7|12810.6|247
1640569500000|2021-12-27 01:45:00|12813.4|12811.3|12813|12810.9|12813.6|12811.5|12811.6|12809.5|246
1640569800000|2021-12-27 01:50:00|12812.9|12810.8|12813.3|12811.2|12813.6|12811.5|12812.2|12810.1|217
1640570100000|2021-12-27 01:55:00|12813.5|12811.4|12813.4|12811.3|12814.4|12812.3|12813.1|12811|198
1640570400000|2021-12-27 02:00:00|12813.5|12811.4|12815.1|12813|12815.2|12813.1|12813.3|12811.2|161
1640570700000|2021-12-27 02:05:00|12815.2|12813.1|12815.4|12813.3|12815.5|12813.4|12814.3|12812.2|192
1640571000000|2021-12-27 02:10:00|12815.2|12813.1|12812.9|12810.8|12815.3|12813.2|12812.7|12810.6|162
1640571300000|2021-12-27 02:15:00|12812.8|12810.7|12811.9|12809.8|12813.6|12811.5|12811.8|12809.7|160
1640571600000|2021-12-27 02:20:00|12812|12809.9|12812.7|12810.6|12812.9|12810.8|12811.3|12809.2|169
1640571900000|2021-12-27 02:25:00|12812.6|12810.5|12811.9|12809.8|12812.7|12810.6|12811|12808.9|141
1640572200000|2021-12-27 02:30:00|12811.8|12809.7|12808|12805.9|12812|12809.9|12807.8|12805.7|223
1640572500000|2021-12-27 02:35:00|12808.1|12806|12807.7|12805.6|12808.8|12806.7|12807.6|12805.5|192
1640572800000|2021-12-27 02:40:00|12807.6|12805.5|12807.7|12805.6|12808.6|12806.5|12807.3|12805.2|164
1640573100000|2021-12-27 02:45:00|12807.6|12805.5|12808.8|12806.7|12808.9|12806.8|12807|12804.9|201
1640573400000|2021-12-27 02:50:00|12808.7|12806.6|12807.7|12805.6|12809.4|12807.3|12807.6|12805.5|180
1640573700000|2021-12-27 02:55:00|12807.6|12805.5|12807.7|12805.6|12808.6|12806.5|12807.1|12805|201
1640574000000|2021-12-27 03:00:00|12807.6|12805.5|12805.9|12803.8|12808|12805.9|12805.8|12803.7|171
1640574300000|2021-12-27 03:05:00|12805.7|12803.6|12805|12802.9|12806.4|12804.3|12804.7|12802.6|176
1640574600000|2021-12-27 03:10:00|12805.3|12803.2|12805.1|12803|12805.9|12803.8|12804.7|12802.6|150
1640574900000|2021-12-27 03:15:00|12805.2|12803.1|12807.4|12805.3|12807.8|12805.7|12805.2|12803.1|191
1640575200000|2021-12-27 03:20:00|12807.3|12805.2|12809.4|12807.3|12809.7|12807.6|12807.1|12805|118
1640575500000|2021-12-27 03:25:00|12809.3|12807.2|12808.9|12806.8|12809.9|12807.8|12808|12805.9|110
1640575800000|2021-12-27 03:30:00|12808.8|12806.7|12806.9|12804.8|12809|12806.9|12806.5|12804.4|169
1640576100000|2021-12-27 03:35:00|12806.8|12804.7|12807|12804.9|12807.5|12805.4|12806.8|12804.7|112
1640576400000|2021-12-27 03:40:00|12807.1|12805|12807.3|12805.2|12807.9|12805.8|12806.6|12804.5|162
1640576700000|2021-12-27 03:45:00|12807.4|12805.3|12808.5|12806.4|12808.6|12806.5|12807|12804.9|125
1640577000000|2021-12-27 03:50:00|12808.6|12806.5|12806.9|12804.8|12808.6|12806.5|12806.5|12804.4|95
1640577300000|2021-12-27 03:55:00|12807|12804.9|12807|12804.9|12807.2|12805.1|12806.7|12804.6|102
1640577600000|2021-12-27 04:00:00|12807.2|12805.1|12806.9|12804.8|12807.7|12805.6|12806.3|12804.7|117
1640577900000|2021-12-27 04:05:00|12806.8|12804.7|12809.3|12807.2|12809.4|12807.3|12806.8|12804.7|115
1640578200000|2021-12-27 04:10:00|12809.4|12807.3|12809.5|12807.4|12809.6|12807.5|12809.1|12807|62
1640578500000|2021-12-27 04:15:00|12809.6|12807.5|12810.4|12808.3|12810.4|12808.3|12808.5|12806.4|102
1640578800000|2021-12-27 04:20:00|12810.3|12808.2|12810.5|12808.4|12810.7|12808.6|12809.7|12807.6|113
1640579100000|2021-12-27 04:25:00|12810.8|12808.7|12811.9|12809.8|12812.1|12810|12810|12807.9|108
1640579400000|2021-12-27 04:30:00|12812|12809.9|12813.4|12811.3|12813.4|12811.3|12811.9|12809.8|88
1640579700000|2021-12-27 04:35:00|12813.3|12811.2|12813|12810.9|12814.2|12812.1|12812.6|12810.5|107
1640580000000|2021-12-27 04:40:00|12812.9|12810.8|12812.5|12810.4|12813|12810.9|12811.7|12809.6|117
1640580300000|2021-12-27 04:45:00|12812.6|12810.5|12813.5|12811.4|12813.6|12811.5|12812.4|12810.3|96
1640580600000|2021-12-27 04:50:00|12813.4|12811.3|12813.6|12811.5|12814.2|12812.1|12813.3|12811.2|118
1640580900000|2021-12-27 04:55:00|12813.5|12811.4|12814.5|12812.4|12814.7|12812.6|12813.2|12811.1|97
1640581200000|2021-12-27 05:00:00|12814.4|12812.3|12815.2|12813.1|12815.4|12813.3|12814.4|12812.3|91
1640581500000|2021-12-27 05:05:00|12815.1|12813|12814.7|12812.6|12815.2|12813.1|12814.5|12812.4|115
1640581800000|2021-12-27 05:10:00|12814.9|12812.8|12814.2|12812.1|12815.2|12813.1|12813.9|12811.8|154
1640582100000|2021-12-27 05:15:00|12814.4|12812.3|12815.1|12813|12815.1|12813|12814.1|12812|116
1640582400000|2021-12-27 05:20:00|12815|12812.9|12814.8|12812.7|12815.1|12813|12814|12811.9|118
1640582700000|2021-12-27 05:25:00|12814.9|12812.8|12815.3|12813.2|12815.3|12813.2|12814|12811.9|124
1640583000000|2021-12-27 05:30:00|12815.1|12813|12815.6|12813.5|12816|12813.9|12814.3|12812.4|168
1640583300000|2021-12-27 05:35:00|12815.9|12813.8|12815.8|12813.7|12816.2|12814.2|12815.3|12813.2|151
1640583600000|2021-12-27 05:40:00|12815.7|12813.6|12816.1|12814|12817.1|12815|12815.7|12813.6|128
1640583900000|2021-12-27 05:45:00|12816.7|12814.6|12816.4|12814.3|12816.9|12814.8|12815.9|12813.8|125
1640584200000|2021-12-27 05:50:00|12816.7|12814.6|12818.9|12816.8|12819.1|12817|12816.5|12814.4|193
1640584500000|2021-12-27 05:55:00|12819.1|12817|12819|12816.9|12819.8|12817.7|12818.6|12816.5|188
1640584800000|2021-12-27 06:00:00|12819.1|12817|12819.2|12817.1|12819.4|12817.3|12818.4|12816.3|161
1640585100000|2021-12-27 06:05:00|12819.3|12817.2|12820|12817.9|12820.6|12818.5|12819.2|12817.1|109
1640585400000|2021-12-27 06:10:00|12820.1|12818|12824.4|12822.3|12824.4|12822.3|12820.1|12818|166
1640585700000|2021-12-27 06:15:00|12824.5|12822.4|12825|12822.9|12826.5|12824.4|12824|12821.9|214
1640586000000|2021-12-27 06:20:00|12825.4|12823.3|12822.2|12820.1|12825.5|12823.4|12821.6|12819.5|225
1640586300000|2021-12-27 06:25:00|12822.3|12820.2|12825.5|12823.4|12825.5|12823.4|12822.2|12820.1|238
1640586600000|2021-12-27 06:30:00|12825.6|12823.5|12822.6|12820.5|12825.6|12823.5|12821.8|12819.8|200
1640586900000|2021-12-27 06:35:00|12822.7|12820.6|12821.5|12819.4|12822.7|12820.6|12820.5|12818.4|171
1640587200000|2021-12-27 06:40:00|12821.4|12819.3|12818.1|12816|12821.6|12819.5|12818.1|12816|183
1640587500000|2021-12-27 06:45:00|12817.8|12815.7|12819.6|12817.5|12819.8|12817.7|12817.8|12815.7|151
1640587800000|2021-12-27 06:50:00|12819.5|12817.4|12825.1|12823|12825.1|12823|12819.5|12817.4|207
1640588100000|2021-12-27 06:55:00|12825|12822.9|12824.1|12822|12825.1|12823.1|12823.2|12821.1|244
1640588400000|2021-12-27 07:00:00|12824.2|12822.1|12823.5|12821.4|12824.6|12822.5|12821.7|12819.6|227
1640588700000|2021-12-27 07:05:00|12823.4|12821.3|12823.3|12821.2|12824.2|12822.1|12822.1|12820|179
1640589000000|2021-12-27 07:10:00|12823.2|12821.1|12823.3|12821.2|12824|12821.9|12822.7|12820.7|172
1640589300000|2021-12-27 07:15:00|12823.2|12821.1|12823.5|12821.4|12823.7|12821.9|12823.1|12821.1|99
1640589600000|2021-12-27 07:20:00|12823.6|12821.5|12824.9|12822.8|12825.3|12823.2|12823.3|12821.2|166
1640589900000|2021-12-27 07:25:00|12825|12822.9|12823.7|12821.6|12825.1|12823|12823.6|12821.5|159
1640590200000|2021-12-27 07:30:00|12823.8|12821.7|12826.7|12824.6|12826.8|12824.7|12823.4|12821.3|221
1640590500000|2021-12-27 07:35:00|12826.8|12824.7|12824.3|12822.2|12827|12824.9|12823.8|12821.8|205
1640590800000|2021-12-27 07:40:00|12824.4|12822.3|12823.5|12821.4|12825.1|12823|12822|12820.2|174
1640591100000|2021-12-27 07:45:00|12823.4|12821.3|12824.2|12822.1|12824.3|12822.2|12823|12821.2|124
1640591400000|2021-12-27 07:50:00|12824.1|12822|12822.5|12820.4|12825.1|12823|12822.5|12820.4|105
1640591700000|2021-12-27 07:55:00|12822.6|12820.5|12820.1|12818|12822.6|12820.5|12818|12816.1|317
1640592000000|2021-12-27 08:00:00|12820|12817.9|12818.5|12816.4|12821|12818.9|12817.8|12815.8|498
1640592300000|2021-12-27 08:05:00|12818.4|12816.3|12820.7|12818.6|12821.2|12819.1|12817.3|12815.4|348
1640592600000|2021-12-27 08:10:00|12820.8|12818.7|12821|12818.9|12821.2|12819.5|12819.6|12817.9|286
1640592900000|2021-12-27 08:15:00|12821.1|12819|12820.8|12818.7|12821.8|12819.7|12819.9|12817.8|325
1640593200000|2021-12-27 08:20:00|12820.7|12818.6|12821|12818.9|12821.2|12819.2|12819.9|12817.9|248
1640593500000|2021-12-27 08:25:00|12820.9|12818.8|12822.8|12820.7|12822.9|12820.8|12820.2|12818.1|261
1640593800000|2021-12-27 08:30:00|12822.7|12820.6|12821.5|12819.4|12823.6|12821.5|12820.8|12819|324
1640594100000|2021-12-27 08:35:00|12821.6|12819.5|12820|12817.9|12821.9|12819.8|12818.9|12816.8|308
1640594400000|2021-12-27 08:40:00|12820.3|12818.2|12823.4|12821.3|12823.5|12821.4|12819.8|12817.8|285
1640594700000|2021-12-27 08:45:00|12823.2|12821.1|12824.2|12822.1|12826.3|12824.2|12823.1|12821|240
1640595000000|2021-12-27 08:50:00|12824.1|12822|12823.3|12821.2|12824.2|12822.1|12822.9|12820.8|224
1640595300000|2021-12-27 08:55:00|12823.2|12821.1|12826|12823.9|12826|12823.9|12822.7|12820.6|319
1640595600000|2021-12-27 09:00:00|12825.9|12823.8|12828.7|12826.6|12828.8|12827|12825.7|12823.7|306
1640595900000|2021-12-27 09:05:00|12828.8|12826.7|12830.1|12828|12832.8|12830.7|12828.2|12826.2|291
1640596200000|2021-12-27 09:10:00|12830.2|12828.1|12830.3|12828.2|12830.7|12828.7|12828.5|12826.5|243
1640596500000|2021-12-27 09:15:00|12830.4|12828.3|12828.6|12826.5|12831.3|12829.2|12828.5|12826.4|244
1640596800000|2021-12-27 09:20:00|12828.4|12826.3|12829.3|12827.2|12829.4|12827.3|12827.8|12826|185
1640597100000|2021-12-27 09:25:00|12829.5|12827.4|12828.3|12826.2|12830|12828.2|12828.2|12826.1|195
1640597400000|2021-12-27 09:30:00|12828.2|12826.1|12829.3|12827.2|12831.5|12829.4|12826.9|12824.8|283
1640597700000|2021-12-27 09:35:00|12829.2|12827.1|12826.9|12824.8|12829.4|12827.3|12826.3|12824.2|271
1640598000000|2021-12-27 09:40:00|12826.8|12824.7|12824.4|12822.3|12826.9|12824.8|12824|12822.1|209
1640598300000|2021-12-27 09:45:00|12824.3|12822.2|12826.7|12824.6|12827.1|12825|12823.5|12821.4|230
1640598600000|2021-12-27 09:50:00|12826.9|12824.8|12826.5|12824.4|12827.8|12825.7|12826|12823.9|195
1640598900000|2021-12-27 09:55:00|12826.9|12824.8|12832|12829.9|12834.1|12832|12826.8|12824.7|356
1640599200000|2021-12-27 10:00:00|12832.1|12830|12831.4|12829.3|12833.8|12832|12829.8|12827.7|319
1640599500000|2021-12-27 10:05:00|12831.5|12829.4|12829.4|12827.3|12831.9|12829.8|12829.4|12827.3|336
1640599800000|2021-12-27 10:10:00|12829.1|12827|12831|12828.9|12831.1|12829|12828.3|12826.2|252
1640600100000|2021-12-27 10:15:00|12831.2|12829.1|12830.3|12828.2|12832|12829.9|12830|12827.9|215
1640600400000|2021-12-27 10:20:00|12830.4|12828.3|12833.7|12831.6|12833.8|12831.7|12830.3|12828.2|255
1640600700000|2021-12-27 10:25:00|12833.8|12831.7|12833.7|12831.6|12835.4|12833.3|12833.3|12831.5|244
1640601000000|2021-12-27 10:30:00|12833.6|12831.5|12832.6|12830.5|12833.8|12831.7|12832.5|12830.4|197
1640601300000|2021-12-27 10:35:00|12832.7|12830.6|12832.8|12830.7|12833.5|12831.4|12831.8|12829.7|155
1640601600000|2021-12-27 10:40:00|12832.7|12831.4|12829.4|12827.3|12833.9|12831.8|12829|12826.9|199
1640601900000|2021-12-27 10:45:00|12829.5|12827.4|12830.1|12828|12830.3|12828.5|12827.6|12825.5|238
1640602200000|2021-12-27 10:50:00|12830.3|12828.2|12829.3|12827.2|12830.6|12828.6|12827.6|12825.5|178
1640602500000|2021-12-27 10:55:00|12829.2|12827.1|12831|12828.9|12831.9|12829.9|12829|12826.9|231
1640602800000|2021-12-27 11:00:00|12831.1|12829|12833.6|12831.5|12833.9|12831.8|12830.7|12828.6|210
1640603100000|2021-12-27 11:05:00|12833.5|12831.4|12833.4|12831.3|12834.6|12832.5|12832.4|12830.3|199
1640603400000|2021-12-27 11:10:00|12833.5|12831.4|12834.5|12832.4|12834.6|12832.9|12833.2|12831.1|147
1640603700000|2021-12-27 11:15:00|12834.6|12832.5|12833.6|12831.5|12834.6|12832.7|12833.2|12831.1|176
1640604000000|2021-12-27 11:20:00|12833.7|12831.6|12833.4|12831.3|12834.6|12832.5|12833.4|12831.3|143
1640604300000|2021-12-27 11:25:00|12833.5|12831.4|12833.6|12831.5|12834.1|12832|12832.9|12831.2|142
1640604600000|2021-12-27 11:30:00|12833.5|12831.4|12833.5|12831.4|12834.7|12832.6|12832.9|12831|118
1640604900000|2021-12-27 11:35:00|12833.4|12831.3|12832.7|12830.6|12834.1|12832|12832.4|12830.5|190
1640605200000|2021-12-27 11:40:00|12832.6|12830.5|12833.3|12831.2|12833.9|12832.2|12830.7|12828.9|185
1640605500000|2021-12-27 11:45:00|12832.7|12830.6|12833.1|12831|12833.6|12831.8|12832.3|12830.4|197
1640605800000|2021-12-27 11:50:00|12833|12830.9|12833.2|12831.1|12833.5|12831.4|12832.8|12830.7|122
1640606100000|2021-12-27 11:55:00|12833.3|12831.2|12832.8|12830.7|12833.5|12831.6|12832|12830.3|127
1640606400000|2021-12-27 12:00:00|12832.9|12830.8|12833.5|12831.4|12833.6|12831.8|12832.5|12830.4|210
1640606700000|2021-12-27 12:05:00|12833.4|12831.3|12837.5|12835.4|12839.2|12837.1|12832.9|12831.3|203
1640607000000|2021-12-27 12:10:00|12837.6|12835.5|12839.5|12837.4|12839.8|12837.7|12837.6|12835.5|248
1640607300000|2021-12-27 12:15:00|12839|12836.9|12837.8|12835.7|12839.7|12838|12837|12834.9|220
1640607600000|2021-12-27 12:20:00|12837.7|12835.6|12836.9|12834.8|12837.8|12835.7|12835.3|12833.2|265
1640607900000|2021-12-27 12:25:00|12837|12834.9|12837|12834.9|12837.9|12835.8|12835.6|12833.9|206
1640608200000|2021-12-27 12:30:00|12836.9|12834.8|12836.4|12834.3|12837.1|12835.3|12835.5|12833.7|321
1640608500000|2021-12-27 12:35:00|12836.5|12834.4|12839.4|12837.3|12840|12838.2|12836.2|12834.4|270
1640608800000|2021-12-27 12:40:00|12839.3|12837.2|12843.7|12841.6|12843.8|12842|12838.8|12836.9|191
1640609100000|2021-12-27 12:45:00|12843.8|12841.7|12846.7|12844.6|12847|12845.4|12843.7|12841.6|264
1640609400000|2021-12-27 12:50:00|12846.3|12844.2|12845.5|12843.4|12846.6|12844.5|12844.9|12843.2|196
1640609700000|2021-12-27 12:55:00|12845.4|12843.3|12844|12841.9|12845.4|12843.3|12842|12840.2|277
1640610000000|2021-12-27 13:00:00|12843.9|12841.8|12847.4|12845.3|12848.7|12846.6|12843.9|12841.8|413
1640610300000|2021-12-27 13:05:00|12847.8|12845.7|12844.6|12842.5|12847.8|12845.7|12844.3|12842.2|245
1640610600000|2021-12-27 13:10:00|12844.7|12842.6|12844.5|12842.4|12846.8|12844.7|12843.2|12841.5|350
1640610900000|2021-12-27 13:15:00|12844.4|12842.3|12843.4|12841.3|12844.8|12843|12841.4|12839.7|318
1640611200000|2021-12-27 13:20:00|12843.5|12841.4|12846|12843.9|12846.5|12844.4|12843.3|12841.4|321
1640611500000|2021-12-27 13:25:00|12846.1|12844|12845.2|12843.1|12846.2|12844.1|12844|12842.4|262
1640611800000|2021-12-27 13:30:00|12845.1|12843|12837.9|12835.8|12845.2|12843.1|12837.6|12835.5|331
1640612100000|2021-12-27 13:35:00|12837.8|12835.7|12829.6|12827.5|12838.6|12836.5|12828.4|12826.3|513
1640612400000|2021-12-27 13:40:00|12829.3|12827.2|12828.9|12826.8|12832.2|12830.1|12828.4|12826.3|439
1640612700000|2021-12-27 13:45:00|12828.8|12826.7|12827.1|12825|12829.8|12827.7|12827.1|12825|423
1640613000000|2021-12-27 13:50:00|12826.9|12824.8|12822.1|12820|12827.2|12825.1|12821.1|12819|404
1640613300000|2021-12-27 13:55:00|12822.2|12820.1|12821.4|12819.3|12823.3|12821.2|12821|12818.9|360
1640613600000|2021-12-27 14:00:00|12821.3|12819.2|12817.4|12815.3|12822.2|12820.1|12817.2|12815.1|414
1640613900000|2021-12-27 14:05:00|12817.5|12815.4|12821.2|12819.1|12822.5|12820.4|12817.2|12815.1|373
1640614200000|2021-12-27 14:10:00|12821.3|12819.2|12819|12816.9|12821.3|12819.2|12818.5|12816.4|265
1640614500000|2021-12-27 14:15:00|12818.9|12816.8|12823.1|12821|12823.3|12821.2|12817.9|12815.8|323
1640614800000|2021-12-27 14:20:00|12823|12820.9|12818.9|12816.8|12823.1|12821|12818.7|12816.6|373
1640615100000|2021-12-27 14:25:00|12819.1|12817|12821.7|12819.6|12823.3|12821.2|12818.8|12816.7|447
1640615400000|2021-12-27 14:30:00|12821.8|12819.7|12821|12818.9|12822.2|12820.1|12817.4|12815.3|734
1640615700000|2021-12-27 14:35:00|12820.9|12818.8|12818.8|12816.7|12823.4|12821.3|12818.4|12816.3|594
1640616000000|2021-12-27 14:40:00|12818.7|12816.6|12817.5|12815.4|12818.8|12816.7|12813.1|12811|582
1640616300000|2021-12-27 14:45:00|12817.3|12815.2|12808.9|12806.8|12817.5|12815.4|12808.7|12806.6|788
1640616600000|2021-12-27 14:50:00|12809|12806.9|12814|12811.9|12815.9|12813.8|12808.6|12806.5|600
1640616900000|2021-12-27 14:55:00|12813.6|12811.5|12817.6|12815.5|12817.6|12815.5|12812.4|12810.3|568
1640617200000|2021-12-27 15:00:00|12817.5|12815.4|12813.2|12811.1|12820.1|12818|12813|12810.9|596
1640617500000|2021-12-27 15:05:00|12813.1|12811|12808.6|12806.5|12813.3|12811.2|12808.4|12806.3|429
1640617800000|2021-12-27 15:10:00|12808.5|12806.4|12798.8|12796.7|12809.1|12807|12798.7|12796.6|507
1640618100000|2021-12-27 15:15:00|12798.9|12796.8|12793.9|12791.8|12801|12798.9|12793.4|12791.3|502
1640618400000|2021-12-27 15:20:00|12793.8|12791.7|12791.4|12789.3|12794.4|12792.3|12786.5|12784.4|666
1640618700000|2021-12-27 15:25:00|12792.1|12790|12793.2|12791.1|12793.8|12791.7|12788.3|12786.2|592
1640619000000|2021-12-27 15:30:00|12793.1|12791|12789.8|12787.7|12795.9|12793.8|12788.4|12786.3|608
1640619300000|2021-12-27 15:35:00|12789.9|12787.8|12788.2|12786.1|12792.5|12790.4|12788.2|12786.1|485
1640619600000|2021-12-27 15:40:00|12788.4|12786.3|12786.8|12784.7|12788.5|12786.4|12786.1|12784|476
1640619900000|2021-12-27 15:45:00|12786.6|12784.5|12784.3|12782.2|12787.1|12785|12784.1|12782|574
1640620200000|2021-12-27 15:50:00|12784.2|12782.1|12786.6|12784.5|12788.3|12786.2|12779.7|12777.6|705
1640620500000|2021-12-27 15:55:00|12786.7|12784.6|12785.3|12783.2|12787.2|12785.2|12784.6|12782.6|490
1640620800000|2021-12-27 16:00:00|12785.2|12783.1|12789.2|12787.1|12789.5|12787.4|12785|12782.9|510
1640621100000|2021-12-27 16:05:00|12789.3|12787.2|12790.1|12788|12791.5|12789.4|12788.9|12786.8|373
1640621400000|2021-12-27 16:10:00|12790.2|12788.1|12790.9|12788.8|12792.9|12790.8|12789.5|12787.4|435
1640621700000|2021-12-27 16:15:00|12791|12788.9|12790.1|12788|12792.6|12790.5|12788.5|12786.4|490
1640622000000|2021-12-27 16:20:00|12790|12787.9|12789.8|12787.7|12791.8|12789.7|12788.8|12786.7|379
1640622300000|2021-12-27 16:25:00|12789.9|12787.8|12789.9|12787.8|12790.8|12788.7|12788.9|12787|396
1640622600000|2021-12-27 16:30:00|12790|12787.9|12792.7|12790.6|12793.5|12791.4|12790|12787.9|289
1640622900000|2021-12-27 16:35:00|12792.6|12790.5|12796.7|12794.6|12796.8|12795|12792|12790.3|350
1640623200000|2021-12-27 16:40:00|12796.8|12794.7|12798.4|12796.3|12798.4|12796.5|12794.3|12792.5|396
1640623500000|2021-12-27 16:45:00|12798.8|12796.7|12797.6|12795.5|12801.4|12799.6|12796.3|12794.2|388
1640623800000|2021-12-27 16:50:00|12797.4|12795.3|12799.3|12797.2|12800|12797.9|12796.8|12794.7|386
1640624100000|2021-12-27 16:55:00|12799.4|12797.3|12799|12796.9|12800.6|12798.5|12798.5|12796.9|256
1640624400000|2021-12-27 17:00:00|12799.1|12797|12799|12797.7|12800.3|12798.5|12798.3|12796.7|320
1640624700000|2021-12-27 17:05:00|12799.1|12797.8|12796.7|12794.6|12799.8|12798.1|12796.4|12794.6|332
1640625000000|2021-12-27 17:10:00|12796.6|12794.5|12795|12792.9|12798.4|12796.8|12794.6|12792.9|386
1640625300000|2021-12-27 17:15:00|12795.1|12793|12794.7|12792.6|12795.8|12794.1|12794.2|12792.4|311
1640625600000|2021-12-27 17:20:00|12794.8|12792.7|12792.9|12791.6|12795|12793.2|12792.1|12790.4|376
1640625900000|2021-12-27 17:25:00|12793|12791.7|12794.9|12792.8|12795.9|12794.1|12792.6|12790.9|350
1640626200000|2021-12-27 17:30:00|12794.8|12792.7|12795.5|12793.4|12795.8|12794|12794.3|12792.2|347
1640626500000|2021-12-27 17:35:00|12795.6|12793.5|12795.7|12793.6|12796.6|12794.8|12794.3|12792.6|279
1640626800000|2021-12-27 17:40:00|12795.6|12793.5|12796.5|12794.4|12797.4|12795.5|12795.6|12793.5|201
1640627100000|2021-12-27 17:45:00|12796.4|12794.3|12796.6|12794.5|12797.5|12795.7|12795.9|12794.1|204
1640627400000|2021-12-27 17:50:00|12796.7|12794.6|12797.6|12795.5|12797.9|12796.3|12796.5|12794.5|204
1640627700000|2021-12-27 17:55:00|12797.2|12795.9|12795.6|12793.5|12797.8|12796|12794.4|12792.5|235
1640628000000|2021-12-27 18:00:00|12795.5|12793.4|12797.6|12795.5|12797.7|12795.8|12795.2|12793.3|311
1640628300000|2021-12-27 18:05:00|12797.5|12795.4|12798.2|12796.1|12798.3|12796.7|12796.9|12795|163
1640628600000|2021-12-27 18:10:00|12798.1|12796|12799.3|12797.2|12800.2|12798.1|12797.5|12795.7|257
1640628900000|2021-12-27 18:15:00|12799.2|12797.1|12798.1|12796|12799.7|12797.6|12796.4|12795.1|236
1640629200000|2021-12-27 18:20:00|12798.2|12796.1|12798.3|12796.2|12799.1|12797.3|12797.7|12795.9|252
1640629500000|2021-12-27 18:25:00|12798.4|12796.3|12798.2|12796.1|12798.5|12796.4|12797.3|12795.2|226
1640629800000|2021-12-27 18:30:00|12798.1|12796|12800.7|12798.6|12800.9|12798.9|12798|12795.9|214
1640630100000|2021-12-27 18:35:00|12800.8|12798.7|12799.8|12797.7|12800.9|12798.9|12799.3|12797.7|143
1640630400000|2021-12-27 18:40:00|12799.9|12797.8|12799.9|12797.8|12800.2|12798.3|12799.3|12797.4|172
1640630700000|2021-12-27 18:45:00|12800.1|12798|12799.8|12797.7|12800.1|12798.1|12799.2|12797.5|145
1640631000000|2021-12-27 18:50:00|12799.7|12797.6|12799.7|12797.6|12800.2|12798.1|12798.9|12796.8|181
1640631300000|2021-12-27 18:55:00|12799.8|12797.7|12801.5|12799.4|12801.6|12799.9|12799.5|12797.6|153
1640631600000|2021-12-27 19:00:00|12801.6|12799.5|12801.5|12799.4|12802.2|12800.4|12801|12799.2|180
1640631900000|2021-12-27 19:05:00|12801.6|12799.5|12803.2|12801.1|12803.6|12801.6|12801.5|12799.4|164
1640632200000|2021-12-27 19:10:00|12803.1|12801|12804.1|12802|12804.2|12802.3|12803|12800.9|126
1640632500000|2021-12-27 19:15:00|12804|12801.9|12802.8|12801.5|12804.2|12802.4|12802.5|12800.9|113
1640632800000|2021-12-27 19:20:00|12802.7|12801.4|12800.8|12798.7|12803|12801.5|12798.6|12796.9|224
1640633100000|2021-12-27 19:25:00|12800.9|12798.8|12798|12795.9|12800.9|12799.3|12797.6|12795.7|291
1640633400000|2021-12-27 19:30:00|12798.2|12796.1|12796.7|12794.6|12799.8|12797.9|12796.1|12794.4|213
1640633700000|2021-12-27 19:35:00|12796.8|12794.7|12798.2|12796.1|12798.3|12796.6|12795.6|12793.7|145
1640634000000|2021-12-27 19:40:00|12798.1|12796|12796.5|12794.4|12798.3|12796.2|12794.3|12792.6|198
1640634300000|2021-12-27 19:45:00|12796.6|12794.5|12799.6|12797.5|12801.3|12799.7|12796.5|12794.4|310
1640634600000|2021-12-27 19:50:00|12799.7|12797.6|12799.1|12797|12799.8|12797.9|12797.7|12796|275
1640634900000|2021-12-27 19:55:00|12799|12796.9|12797.9|12795.8|12799.8|12798|12797.1|12795.4|368
1640635200000|2021-12-27 20:00:00|12798|12795.9|12799.9|12798.6|12800.5|12798.8|12797.6|12795.8|264
1640635500000|2021-12-27 20:05:00|12799.8|12798.5|12796.3|12794.2|12799.9|12798.6|12795.8|12794.1|311
1640635800000|2021-12-27 20:10:00|12796.4|12794.3|12797.1|12795|12797.7|12795.6|12795.1|12793.6|197
1640636100000|2021-12-27 20:15:00|12797|12794.9|12798.8|12796.7|12799|12797|12797|12794.9|157
1640636400000|2021-12-27 20:20:00|12799|12796.9|12798.7|12796.6|12799.4|12797.3|12797.7|12795.6|189
1640636700000|2021-12-27 20:25:00|12798.3|12797|12795.4|12793.3|12799.5|12797.7|12794.8|12793|224
1640637000000|2021-12-27 20:30:00|12795.5|12793.4|12794.1|12792.8|12795.5|12793.4|12793|12790.9|201
1640637300000|2021-12-27 20:35:00|12794.6|12792.5|12797|12794.9|12797.2|12795.5|12794.6|12792.5|186
1640637600000|2021-12-27 20:40:00|12796.9|12794.8|12794.6|12792.5|12798|12796.1|12793.9|12792.2|227
1640637900000|2021-12-27 20:45:00|12794.5|12792.4|12794.4|12792.3|12794.6|12792.5|12792.3|12790.7|250
1640638200000|2021-12-27 20:50:00|12794.1|12792|12792.2|12790.1|12794.1|12792|12791.7|12789.7|292
1640638500000|2021-12-27 20:55:00|12792.1|12790|12792.7|12790.6|12794.5|12792.4|12791.8|12789.8|440
1640638800000|2021-12-27 21:00:00|12792.6|12790.5|12792|12789.9|12794.7|12792.6|12791.2|12789.1|334
1640639100000|2021-12-27 21:05:00|12791.7|12789.6|12789.6|12787.5|12792.5|12790.4|12789|12786.9|289
1640639400000|2021-12-27 21:10:00|12789.5|12787.4|12791.3|12789.2|12793|12790.9|12789.2|12787.1|198
1640639700000|2021-12-27 21:15:00|12791.4|12789.3|12793|12790.9|12793.9|12792|12791.3|12789.2|192
1640640000000|2021-12-27 21:20:00|12792.9|12790.8|12791.6|12789.5|12794.1|12792|12791.4|12789.3|154
1640640300000|2021-12-27 21:25:00|12791.8|12789.7|12792.3|12790.2|12793.4|12791.3|12790.8|12788.7|181
1640640600000|2021-12-27 21:30:00|12792.2|12790.1|12793.6|12791.5|12793.6|12791.5|12790.9|12788.8|178
1640640900000|2021-12-27 21:35:00|12793.5|12791.4|12792.5|12790.4|12793.5|12791.4|12792.3|12790.2|80
1640641200000|2021-12-27 21:40:00|12792.6|12790.5|12787.8|12785.7|12792.6|12790.5|12787.7|12785.6|187
1640641500000|2021-12-27 21:45:00|12788|12785.9|12788|12785.6|12789|12786.7|12787.1|12785|193
1640641800000|2021-12-27 21:50:00|12787.9|12785.5|12785.9|12783.8|12788.2|12785.9|12785.4|12783.3|190
1640642100000|2021-12-27 21:55:00|12786|12783.9|12792.9|12785.9|12794.5|12787.5|12786|12783.9|295
1640642400000|2021-12-27 22:00:00|12792.6|12785.6|12795|12788|12795|12788|12792.6|12785.6|22
1640642700000|2021-12-27 22:05:00|12795.2|12788.2|12791.3|12784.3|12795.2|12788.2|12790.8|12783.8|40
1640643000000|2021-12-27 22:10:00|12793.3|12786.3|12792.2|12785.2|12795.6|12788.6|12789.3|12782.3|133
1640643300000|2021-12-27 22:15:00|12793.3|12786.3|12792.7|12785.7|12793.4|12786.4|12789.8|12782.8|110
1640643600000|2021-12-27 22:20:00|12790.3|12783.3|12787.4|12780.4|12793|12786|12785.3|12778.3|208
1640643900000|2021-12-27 22:25:00|12787.7|12780.7|12787.8|12780.8|12788.9|12781.9|12784.2|12777.2|255
1640644200000|2021-12-27 22:30:00|12788.2|12781.2|12787.3|12780.3|12788.7|12781.7|12785.8|12778.8|218
1640644500000|2021-12-27 22:35:00|12787.6|12780.6|12787.2|12780.2|12788.1|12781.1|12787|12780|98
1640644800000|2021-12-27 22:40:00|12787.1|12780.4|12786.9|12779.9|12787.8|12780.8|12786.2|12779.6|111
1640645100000|2021-12-27 22:45:00|12787|12780|12787|12780|12787.3|12780.3|12786.5|12779.5|158
1640645400000|2021-12-27 22:50:00|12786.4|12780.3|12787.7|12780.7|12788.1|12781.1|12786.4|12779.8|149
1640645700000|2021-12-27 22:55:00|12787.8|12780.8|12787.6|12780.6|12788.1|12781.1|12787.3|12780.3|63
1640646000000|2021-12-27 23:00:00|12787.9|12780.9|12787.5|12783.7|12789.5|12784.6|12786.8|12780.8|575
1640646300000|2021-12-27 23:05:00|12787.6|12783.8|12787.3|12785.2|12788.5|12785.5|12786.7|12782.9|225
1640646600000|2021-12-27 23:10:00|12787.4|12785.3|12788.3|12786.2|12788.6|12786.3|12786.7|12784.4|75
1640646900000|2021-12-27 23:15:00|12788.4|12786.3|12789.3|12787.2|12789.5|12787.4|12788|12785.9|128
1640647200000|2021-12-27 23:20:00|12789.4|12787.3|12791.4|12789.3|12791.7|12789.6|12788.5|12786.4|119
1640647500000|2021-12-27 23:25:00|12791.5|12789.4|12791.6|12789.5|12792|12789.9|12791.2|12789.1|100
1640647800000|2021-12-27 23:30:00|12791.4|12789.3|12790.2|12788.1|12792|12789.9|12789.9|12787.8|107
1640648100000|2021-12-27 23:35:00|12790.1|12788|12790.4|12788.3|12790.6|12788.5|12790|12787.9|69
1640648400000|2021-12-27 23:40:00|12790.5|12788.4|12790.4|12788.3|12790.7|12788.6|12790.3|12788.2|71
1640648700000|2021-12-27 23:45:00|12790.5|12788.4|12792.2|12790.1|12792.6|12790.5|12790.4|12788.3|103
1640649000000|2021-12-27 23:50:00|12792.3|12790.2|12791.7|12789.6|12792.4|12790.3|12791.6|12789.5|84
1640649300000|2021-12-27 23:55:00|12791.5|12789.4|12789.5|12787.4|12792.5|12790.4|12789.3|12787.2|120
1640649600000|2021-12-28 00:00:00|12789.4|12787.3|12791.5|12789.4|12791.9|12790.2|12789.3|12787.2|221
1640649900000|2021-12-28 00:05:00|12791.6|12789.5|12792.6|12790.5|12792.9|12790.8|12790.9|12788.8|162
1640650200000|2021-12-28 00:10:00|12792.7|12790.6|12792.8|12790.7|12794.3|12792.2|12791.7|12789.6|173
1640650500000|2021-12-28 00:15:00|12792.7|12790.6|12791.1|12789|12792.7|12790.6|12790.9|12788.8|156
1640650800000|2021-12-28 00:20:00|12791.3|12789.2|12789.5|12787.4|12792.2|12790.1|12789.4|12787.3|190
1640651100000|2021-12-28 00:25:00|12789.6|12787.5|12789.6|12787.5|12790.3|12788.2|12789.4|12787.3|98
1640651400000|2021-12-28 00:30:00|12789.5|12787.4|12790.8|12788.7|12791.5|12789.4|12789.5|12787.4|112
1640651700000|2021-12-28 00:35:00|12791|12788.9|12791.1|12789|12792|12789.9|12790.7|12788.6|127
1640652000000|2021-12-28 00:40:00|12791|12788.9|12791.3|12789.2|12792.8|12790.7|12790.4|12788.3|171
1640652300000|2021-12-28 00:45:00|12791.4|12789.3|12790.6|12788.5|12791.6|12789.5|12790|12787.9|179
1640652600000|2021-12-28 00:50:00|12790.7|12788.6|12792.5|12790.4|12792.5|12790.4|12790.2|12788.1|189
1640652900000|2021-12-28 00:55:00|12792.6|12790.5|12789.2|12787.1|12792.6|12790.5|12788.6|12786.5|178
1640653200000|2021-12-28 01:00:00|12789.3|12787.2|12792.7|12790.6|12793.5|12791.4|12789.1|12787|256
1640653500000|2021-12-28 01:05:00|12792.8|12790.7|12792|12789.9|12794.5|12792.4|12791.9|12789.8|279
1640653800000|2021-12-28 01:10:00|12791.9|12789.8|12792.1|12790|12793.5|12791.4|12791.6|12789.5|248
1640654100000|2021-12-28 01:15:00|12792.2|12790.1|12795.1|12793|12795.5|12793.4|12792.2|12790.1|267
1640654400000|2021-12-28 01:20:00|12795.3|12793.2|12795.9|12793.8|12797|12794.9|12795|12792.9|171
1640654700000|2021-12-28 01:25:00|12796|12793.9|12795.6|12793.5|12797.7|12795.6|12795.1|12793|219
1640655000000|2021-12-28 01:30:00|12795.5|12793.4|12796|12793.9|12796.3|12794.2|12794.2|12792.1|254
1640655300000|2021-12-28 01:35:00|12795.9|12793.8|12795.7|12793.6|12796.3|12794.2|12795.1|12793|230
1640655600000|2021-12-28 01:40:00|12795.6|12793.5|12796.4|12794.3|12798.2|12796.1|12795.1|12793|227
1640655900000|2021-12-28 01:45:00|12796.5|12794.4|12796.7|12794.6|12797|12794.9|12795.5|12793.4|203
1640656200000|2021-12-28 01:50:00|12796.8|12794.7|12797.7|12795.6|12799.2|12797.1|12796.1|12794|192
1640656500000|2021-12-28 01:55:00|12797.8|12795.7|12798.3|12796.2|12798.6|12796.5|12797.4|12795.3|180
1640656800000|2021-12-28 02:00:00|12798.1|12796|12798.3|12796.2|12799|12796.9|12798|12795.9|148
1640657100000|2021-12-28 02:05:00|12798.4|12796.3|12797.6|12795.5|12798.9|12796.8|12797.3|12795.2|147
1640657400000|2021-12-28 02:10:00|12797.7|12795.6|12797.8|12795.7|12798.4|12796.3|12796.7|12794.6|164
1640657700000|2021-12-28 02:15:00|12797.7|12795.6|12799.8|12797.7|12799.8|12797.7|12797.1|12795.4|136
1640658000000|2021-12-28 02:20:00|12799.4|12797.3|12799.3|12797.2|12800.2|12798.4|12799.1|12797|121
1640658300000|2021-12-28 02:25:00|12799.4|12797.3|12799|12796.9|12800.1|12798|12799|12796.9|98
1640658600000|2021-12-28 02:30:00|12798.9|12796.8|12797.7|12795.6|12799.4|12797.3|12797.5|12795.4|123
1640658900000|2021-12-28 02:35:00|12797.6|12795.5|12796.9|12794.8|12797.7|12795.6|12796.6|12794.5|123
1640659200000|2021-12-28 02:40:00|12796.8|12794.7|12796|12793.9|12796.9|12794.8|12795.9|12793.8|142
1640659500000|2021-12-28 02:45:00|12795.4|12793.3|12795.1|12793|12796.3|12794.2|12795.1|12793|145
1640659800000|2021-12-28 02:50:00|12795.2|12793.1|12794|12791.9|12795.4|12793.5|12793.5|12791.4|164
1640660100000|2021-12-28 02:55:00|12793.9|12791.8|12793.4|12791.3|12793.9|12791.8|12792.9|12790.8|207
1640660400000|2021-12-28 03:00:00|12793.3|12791.2|12793.4|12791.3|12793.6|12791.5|12792.5|12790.4|170
1640660700000|2021-12-28 03:05:00|12793.3|12791.2|12795.2|12793.1|12795.2|12793.1|12792.8|12790.7|124
1640661000000|2021-12-28 03:10:00|12795.1|12793|12796.6|12794.5|12797.6|12795.5|12795.1|12793|158
1640661300000|2021-12-28 03:15:00|12796.7|12794.6|12797.5|12795.4|12798.4|12796.3|12796.5|12794.4|200
1640661600000|2021-12-28 03:20:00|12797.6|12795.5|12797.5|12795.4|12797.7|12795.6|12797.2|12795.1|114
1640661900000|2021-12-28 03:25:00|12797.6|12795.5|12795.9|12793.8|12797.6|12795.5|12795.9|12793.8|146
1640662200000|2021-12-28 03:30:00|12796|12793.9|12796.8|12794.7|12796.9|12794.8|12795.6|12793.7|160
1640662500000|2021-12-28 03:35:00|12796.7|12794.6|12796.1|12794|12797|12794.9|12796|12793.9|112
1640662800000|2021-12-28 03:40:00|12796|12793.9|12797.4|12795.3|12797.5|12795.4|12795.6|12793.8|90
1640663100000|2021-12-28 03:45:00|12797.2|12795.1|12796.2|12794.1|12797.5|12795.4|12796.2|12794.1|109
1640663400000|2021-12-28 03:50:00|12796.3|12794.2|12796.8|12794.7|12797|12794.9|12796.2|12794.1|97
1640663700000|2021-12-28 03:55:00|12796.9|12794.8|12795.6|12793.5|12797|12794.9|12795.6|12793.5|128
1640664000000|2021-12-28 04:00:00|12795.5|12793.4|12794.5|12792.4|12795.7|12793.6|12794.1|12792|106
1640664300000|2021-12-28 04:05:00|12795.7|12793.6|12795.8|12793.7|12796.4|12794.3|12795.7|12793.6|80
1640664600000|2021-12-28 04:10:00|12795.7|12793.6|12796.4|12794.3|12796.8|12794.7|12795.2|12793.1|116
1640664900000|2021-12-28 04:15:00|12796.3|12794.2|12796|12793.9|12796.4|12794.3|12795.5|12793.4|95
1640665200000|2021-12-28 04:20:00|12796.1|12794|12795.2|12793.1|12796.6|12794.5|12795|12792.9|93
1640665500000|2021-12-28 04:25:00|12795.3|12793.2|12795.1|12793|12795.9|12793.8|12795|12792.9|131
1640665800000|2021-12-28 04:30:00|12795.2|12793.1|12794.5|12792.4|12795.4|12793.3|12794.1|12792.2|135
1640666100000|2021-12-28 04:35:00|12794.6|12792.5|12794.1|12792|12794.9|12792.8|12794.1|12792|105
1640666400000|2021-12-28 04:40:00|12794|12791.9|12794.4|12792.3|12794.5|12792.4|12793.1|12791.4|98
1640666700000|2021-12-28 04:45:00|12794.3|12792.2|12794|12791.9|12794.4|12792.3|12793.6|12791.5|109
1640667000000|2021-12-28 04:50:00|12794.1|12792|12794.5|12792.4|12794.6|12792.5|12793.7|12791.6|110
1640667300000|2021-12-28 04:55:00|12794.4|12792.3|12794.3|12792.2|12794.9|12792.8|12793.9|12791.8|108
1640667600000|2021-12-28 05:00:00|12794.4|12792.3|12794.9|12792.8|12795.3|12793.2|12794.2|12792.1|95
1640667900000|2021-12-28 05:05:00|12795|12792.9|12793.5|12791.4|12795|12792.9|12793.3|12791.2|151
1640668200000|2021-12-28 05:10:00|12793.4|12791.3|12791.3|12789.2|12793.6|12791.5|12791.1|12789|109
1640668500000|2021-12-28 05:15:00|12791.2|12789.1|12791.5|12789.4|12791.8|12789.7|12791|12788.9|120
1640668800000|2021-12-28 05:20:00|12791.6|12789.5|12792.2|12790.1|12792.2|12790.1|12791.4|12789.3|118
1640669100000|2021-12-28 05:25:00|12792.1|12790|12792.2|12790.1|12793|12790.9|12791.8|12789.7|100
1640669400000|2021-12-28 05:30:00|12792|12789.9|12790.5|12788.4|12792.1|12790.5|12790.1|12788.1|114
1640669700000|2021-12-28 05:35:00|12790.9|12788.8|12789.2|12787.1|12790.9|12788.8|12789.1|12787|159
1640670000000|2021-12-28 05:40:00|12789.3|12787.2|12789.8|12787.7|12790.2|12788.1|12789|12786.9|101
1640670300000|2021-12-28 05:45:00|12789.9|12787.8|12789.7|12787.6|12790.6|12788.5|12789.1|12787|147
1640670600000|2021-12-28 05:50:00|12789.8|12787.7|12788.7|12786.6|12789.8|12787.7|12788.7|12786.6|102
1640670900000|2021-12-28 05:55:00|12788.8|12786.7|12787.8|12785.7|12788.9|12786.9|12787.8|12785.7|136
1640671200000|2021-12-28 06:00:00|12787.9|12785.8|12788|12785.9|12789.6|12787.8|12787|12784.9|219
1640671500000|2021-12-28 06:05:00|12788.5|12786.4|12789.6|12787.5|12790.1|12788|12788.2|12786.4|170
1640671800000|2021-12-28 06:10:00|12789.7|12787.6|12791.4|12789.3|12791.4|12789.3|12789.5|12787.4|161
1640672100000|2021-12-28 06:15:00|12791.5|12789.4|12790.8|12788.7|12792|12789.9|12789.5|12787.4|162
1640672400000|2021-12-28 06:20:00|12790.9|12788.8|12789.7|12787.6|12790.9|12788.8|12789.4|12787.3|112
1640672700000|2021-12-28 06:25:00|12789.6|12787.5|12788.5|12786.4|12789.8|12787.7|12788.4|12786.3|101
1640673000000|2021-12-28 06:30:00|12788.6|12786.5|12786.3|12784.2|12788.6|12786.5|12785.9|12783.8|133
1640673300000|2021-12-28 06:35:00|12786.4|12784.3|12786.1|12784|12786.5|12784.4|12785.2|12783.1|175
1640673600000|2021-12-28 06:40:00|12786.2|12784.1|12786.4|12784.3|12786.4|12784.3|12785.7|12783.6|163
1640673900000|2021-12-28 06:45:00|12786.3|12784.2|12787.5|12785.4|12788.1|12786|12786|12783.9|130
1640674200000|2021-12-28 06:50:00|12787.2|12785.1|12787.9|12785.8|12788.1|12786|12786.7|12784.6|135
1640674500000|2021-12-28 06:55:00|12788|12785.9|12784.7|12782.6|12788.4|12786.8|12783.6|12782|198
1640674800000|2021-12-28 07:00:00|12784.8|12782.7|12787.1|12785|12787.4|12785.3|12783.4|12781.3|233
1640675100000|2021-12-28 07:05:00|12787.2|12785.1|12787.1|12785|12788|12786.2|12786.6|12784.5|185
1640675400000|2021-12-28 07:10:00|12787.2|12785.1|12788|12785.9|12788.2|12786.3|12786.8|12784.9|148
1640675700000|2021-12-28 07:15:00|12788.1|12786|12789.8|12787.7|12789.8|12787.8|12787.6|12785.8|128
1640676000000|2021-12-28 07:20:00|12789.7|12787.6|12792.4|12790.3|12792.9|12790.8|12789.6|12787.5|233
1640676300000|2021-12-28 07:25:00|12792.2|12790.1|12793.1|12791|12793.7|12791.6|12792|12789.9|159
1640676600000|2021-12-28 07:30:00|12793.2|12791.1|12794.6|12792.5|12794.6|12792.5|12792.3|12790.2|205
1640676900000|2021-12-28 07:35:00|12794.5|12792.4|12795.3|12793.2|12795.4|12793.3|12793.7|12791.6|165
1640677200000|2021-12-28 07:40:00|12795.2|12793.1|12797.4|12795.3|12797.9|12795.9|12795.2|12793.1|198
1640677500000|2021-12-28 07:45:00|12797.5|12795.4|12798|12795.9|12798.6|12796.7|12796.8|12794.8|324
1640677800000|2021-12-28 07:50:00|12797.9|12795.8|12797.6|12795.5|12798.3|12796.2|12796.5|12794.4|207
1640678100000|2021-12-28 07:55:00|12797.7|12795.6|12800.2|12798.1|12800.4|12798.4|12797.5|12795.5|239
1640678400000|2021-12-28 08:00:00|12800.1|12798|12800.4|12798.3|12801|12798.9|12797.3|12795.4|353
1640678700000|2021-12-28 08:05:00|12800.3|12798.2|12796.8|12794.7|12801.2|12799.1|12796.5|12794.4|310
1640679000000|2021-12-28 08:10:00|12796.9|12794.8|12799.1|12797|12800.2|12798.1|12796.7|12794.6|305
1640679300000|2021-12-28 08:15:00|12799|12796.9|12797.6|12795.5|12799.9|12797.8|12797.4|12795.3|176
1640679600000|2021-12-28 08:20:00|12797.7|12795.6|12797.2|12795.1|12797.9|12796.1|12795.5|12793.7|220
1640679900000|2021-12-28 08:25:00|12797.3|12795.2|12795.9|12793.8|12797.3|12795.3|12793.6|12791.5|344
1640680200000|2021-12-28 08:30:00|12795.4|12794.1|12800.1|12798|12800.3|12798.2|12795.4|12793.7|298
1640680500000|2021-12-28 08:35:00|12799.6|12797.5|12803.4|12801.3|12804.2|12802.3|12799.6|12797.5|334
1640680800000|2021-12-28 08:40:00|12803.3|12801.2|12802.2|12800.1|12804.1|12802|12800.4|12798.6|287
1640681100000|2021-12-28 08:45:00|12802.3|12800.2|12802|12799.9|12803.7|12801.6|12801|12798.9|369
1640681400000|2021-12-28 08:50:00|12801.9|12799.8|12802.5|12800.4|12803.6|12801.5|12800.4|12798.8|304
1640681700000|2021-12-28 08:55:00|12802.4|12800.3|12798.2|12796.1|12802.6|12800.5|12797.6|12795.8|336
1640682000000|2021-12-28 09:00:00|12798.1|12796|12798.1|12796|12799.3|12797.2|12796.8|12794.7|332
1640682300000|2021-12-28 09:05:00|12798.2|12796.1|12801.1|12799|12801.2|12799.1|12797.8|12795.7|244
1640682600000|2021-12-28 09:10:00|12801.2|12799.1|12799.9|12798.6|12802.1|12800|12799.8|12797.9|287
1640682900000|2021-12-28 09:15:00|12799.8|12798.5|12799|12796.9|12801.3|12799.2|12798.9|12796.8|264
1640683200000|2021-12-28 09:20:00|12798.9|12796.8|12800.3|12798.2|12801|12799.4|12798.8|12796.7|261
1640683500000|2021-12-28 09:25:00|12800.4|12798.3|12800|12797.9|12801.2|12799.1|12799.4|12797.3|209
1640683800000|2021-12-28 09:30:00|12799.9|12797.8|12799.4|12797.3|12800|12798.3|12798.6|12796.8|169
1640684100000|2021-12-28 09:35:00|12799.3|12797.2|12798.9|12797.6|12800.1|12798.1|12798.2|12796.5|214
1640684400000|2021-12-28 09:40:00|12798.8|12797.5|12799.9|12797.8|12800.3|12798.5|12798.8|12797.5|160
1640684700000|2021-12-28 09:45:00|12800|12797.9|12800.4|12798.3|12800.7|12798.6|12798.3|12796.2|169
1640685000000|2021-12-28 09:50:00|12800.5|12798.4|12800.9|12798.8|12801|12798.9|12799.6|12797.8|85
1640685300000|2021-12-28 09:55:00|12799.3|12797.2|12796.9|12794.8|12799.4|12797.7|12796.4|12794.4|152
1640685600000|2021-12-28 10:00:00|12796.8|12794.7|12800.4|12798.3|12800.5|12798.4|12795.6|12793.9|235
1640685900000|2021-12-28 10:05:00|12800.5|12798.4|12801.2|12799.1|12801.5|12799.4|12798.2|12796.5|283
1640686200000|2021-12-28 10:10:00|12801.1|12799|12799.7|12797.6|12801.7|12799.6|12799.4|12797.3|202
1640686500000|2021-12-28 10:15:00|12799.6|12797.5|12798|12795.9|12799.7|12797.6|12797.1|12795|189
1640686800000|2021-12-28 10:20:00|12797.9|12795.8|12799.9|12797.8|12801|12798.9|12797.9|12795.8|216
1640687100000|2021-12-28 10:25:00|12799.7|12797.6|12800.2|12798.1|12800.6|12798.7|12799.5|12797.5|220
1640687400000|2021-12-28 10:30:00|12800.3|12798.2|12798.6|12796.5|12800.4|12798.3|12797.5|12795.6|263
1640687700000|2021-12-28 10:35:00|12798.5|12796.4|12797.7|12795.6|12798.7|12796.7|12795.3|12793.2|280
1640688000000|2021-12-28 10:40:00|12797.8|12795.7|12796.5|12794.4|12797.8|12795.7|12796|12793.9|190
1640688300000|2021-12-28 10:45:00|12796.6|12794.5|12797.7|12795.6|12797.9|12795.8|12795.5|12793.8|152
1640688600000|2021-12-28 10:50:00|12797.6|12795.5|12796.1|12794|12797.8|12796|12795.3|12793.7|166
1640688900000|2021-12-28 10:55:00|12796.2|12794.1|12793.9|12791.8|12796.9|12794.8|12793.8|12791.7|176
1640689200000|2021-12-28 11:00:00|12793.8|12791.7|12795.2|12793.1|12796|12793.9|12793.6|12791.5|253
1640689500000|2021-12-28 11:05:00|12795.1|12793|12796.4|12794.3|12796.6|12794.5|12794.4|12792.3|211
1640689800000|2021-12-28 11:10:00|12796.5|12794.4|12796|12793.9|12796.6|12794.5|12794.8|12792.9|207
1640690100000|2021-12-28 11:15:00|12796.1|12794|12795.1|12793|12796.2|12794.1|12794.4|12792.3|187
1640690400000|2021-12-28 11:20:00|12794.8|12793.5|12795.2|12793.1|12795.9|12793.8|12794.1|12792.4|174
1640690700000|2021-12-28 11:25:00|12795.1|12793|12796.6|12794.5|12797.2|12795.4|12795.1|12793|181
1640691000000|2021-12-28 11:30:00|12796.7|12794.6|12796.5|12794.4|12797.1|12795.2|12795.6|12793.8|153
1640691300000|2021-12-28 11:35:00|12796.4|12794.3|12797.8|12795.7|12797.8|12795.7|12795.6|12793.5|177
1640691600000|2021-12-28 11:40:00|12797.9|12795.8|12797.4|12795.3|12799|12796.9|12797.1|12795|138
1640691900000|2021-12-28 11:45:00|12797.5|12795.4|12797.6|12795.5|12797.8|12796|12796.9|12795.2|119
1640692200000|2021-12-28 11:50:00|12797.5|12795.4|12798.6|12796.5|12799.3|12797.5|12797.5|12795.4|121
1640692500000|2021-12-28 11:55:00|12798.4|12796.3|12796.7|12794.6|12799.4|12797.4|12796.3|12794.5|163
1640692800000|2021-12-28 12:00:00|12796.4|12795.1|12794|12791.9|12796.9|12795.2|12793.8|12791.9|247
1640693100000|2021-12-28 12:05:00|12793.9|12791.8|12793.4|12791.3|12795.2|12793.2|12792.2|12790.3|196
1640693400000|2021-12-28 12:10:00|12793.3|12791.2|12793.4|12791.3|12793.5|12791.4|12792.4|12790.3|147
1640693700000|2021-12-28 12:15:00|12793.5|12791.4|12792.6|12790.5|12794.3|12792.2|12792|12790.5|187
1640694000000|2021-12-28 12:20:00|12792.5|12790.4|12794.3|12792.2|12795.2|12793.1|12792.5|12790.4|246
1640694300000|2021-12-28 12:25:00|12794.4|12792.3|12790.8|12788.7|12794.8|12792.7|12790.6|12788.5|299
1640694600000|2021-12-28 12:30:00|12790.7|12788.6|12788|12786.7|12790.9|12788.8|12787.9|12786.2|196
1640694900000|2021-12-28 12:35:00|12788.5|12786.4|12788.7|12786.6|12788.8|12787.1|12787|12785.3|155
1640695200000|2021-12-28 12:40:00|12788.6|12786.5|12788.8|12786.7|12789.3|12787.5|12787.9|12786.2|168
1640695500000|2021-12-28 12:45:00|12788.4|12787.1|12791.2|12789.1|12792.8|12790.7|12788|12786.2|294
1640695800000|2021-12-28 12:50:00|12791.3|12789.2|12789.8|12787.7|12791.9|12789.8|12789.1|12787.1|208
1640696100000|2021-12-28 12:55:00|12789.9|12787.8|12790.7|12788.6|12790.8|12788.7|12789.8|12787.7|164
1640696400000|2021-12-28 13:00:00|12790.6|12788.5|12789.6|12787.5|12790.8|12788.7|12789|12786.9|284
1640696700000|2021-12-28 13:05:00|12789.5|12787.4|12789.7|12788.4|12791.4|12789.7|12789.1|12787.4|159
1640697000000|2021-12-28 13:10:00|12789.6|12788.3|12787|12784.9|12789.8|12788.4|12785.8|12784|257
1640697300000|2021-12-28 13:15:00|12787.1|12785|12784.5|12782.4|12787.1|12785.3|12783.4|12781.6|235
1640697600000|2021-12-28 13:20:00|12784.2|12782.1|12785.1|12783.8|12787.6|12785.8|12783.5|12781.5|295
1640697900000|2021-12-28 13:25:00|12785.5|12783.4|12786.4|12784.3|12786.6|12784.6|12784|12782.3|198
1640698200000|2021-12-28 13:30:00|12786.3|12784.2|12786.2|12784.1|12786.5|12784.7|12783.9|12781.8|237
1640698500000|2021-12-28 13:35:00|12786.4|12784.3|12787.9|12785.8|12788.1|12786.3|12783.7|12781.6|275
1640698800000|2021-12-28 13:40:00|12787.8|12785.7|12786.2|12784.1|12788|12786.3|12784.4|12782.7|316
1640699100000|2021-12-28 13:45:00|12786.1|12784|12787.8|12785.7|12788.1|12786.2|12785.7|12784|280
1640699400000|2021-12-28 13:50:00|12787.9|12785.8|12788.2|12786.1|12788.3|12786.5|12785.1|12783.1|443
1640699700000|2021-12-28 13:55:00|12788.1|12786|12789|12786.9|12789.3|12787.2|12784.7|12783|338
1640700000000|2021-12-28 14:00:00|12789.3|12787.2|12788.5|12787.2|12791.4|12789.3|12788.1|12786.3|439
1640700300000|2021-12-28 14:05:00|12788.4|12787.1|12792.9|12790.8|12793.9|12792|12788.1|12786.3|385
1640700600000|2021-12-28 14:10:00|12793|12790.9|12790.1|12788|12793.6|12791.5|12789.3|12787.6|396
1640700900000|2021-12-28 14:15:00|12790|12787.9|12788|12785.9|12792.3|12790.2|12787.7|12785.6|370
1640701200000|2021-12-28 14:20:00|12787.9|12785.8|12794|12791.9|12794.1|12792.2|12787.9|12785.8|300
1640701500000|2021-12-28 14:25:00|12793.9|12791.8|12795.4|12793.3|12796.9|12794.8|12793.2|12791.1|462
1640701800000|2021-12-28 14:30:00|12795.3|12793.2|12793.3|12791.2|12797|12794.9|12793.2|12791.1|496
1640702100000|2021-12-28 14:35:00|12792.7|12791.4|12800.3|12798.2|12801.3|12799.2|12791.9|12789.8|730
1640702400000|2021-12-28 14:40:00|12800.1|12798|12805.5|12803.4|12805.7|12803.6|12799|12797|632
1640702700000|2021-12-28 14:45:00|12805.6|12803.5|12807.4|12805.3|12807.8|12805.8|12804.4|12802.6|695
1640703000000|2021-12-28 14:50:00|12807.3|12805.2|12803|12800.9|12808.8|12806.7|12801.7|12799.6|613
1640703300000|2021-12-28 14:55:00|12802.9|12800.8|12800.1|12798|12803.8|12801.7|12796.9|12794.8|712
1640703600000|2021-12-28 15:00:00|12800|12797.9|12795.2|12793.1|12803.2|12801.1|12794.9|12792.8|623
1640703900000|2021-12-28 15:05:00|12795.1|12793|12802.7|12800.6|12803.2|12801.1|12793|12790.9|739
1640704200000|2021-12-28 15:10:00|12802.8|12800.7|12803.1|12801|12804.9|12802.8|12798.3|12796.2|574
1640704500000|2021-12-28 15:15:00|12803.7|12801.6|12803.8|12801.7|12803.8|12802|12799.7|12797.6|546
1640704800000|2021-12-28 15:20:00|12803.7|12801.6|12802.2|12800.1|12804.3|12802.3|12801.2|12799.1|585
1640705100000|2021-12-28 15:25:00|12802.3|12800.2|12804.1|12802|12804.7|12802.6|12801.2|12799.1|516
1640705400000|2021-12-28 15:30:00|12804|12801.9|12802.3|12800.2|12804|12802.1|12800.1|12798.4|564
1640705700000|2021-12-28 15:35:00|12802.2|12800.1|12817.2|12815.1|12818.8|12816.7|12802.1|12800|705
1640706000000|2021-12-28 15:40:00|12817.3|12815.2|12814.5|12812.4|12818.8|12817|12813.9|12812|576
1640706300000|2021-12-28 15:45:00|12814.6|12812.5|12816.1|12814|12817.9|12816.1|12814.6|12812.5|564
1640706600000|2021-12-28 15:50:00|12816.2|12814.1|12813|12810.9|12816.2|12814.1|12811.7|12809.6|569
1640706900000|2021-12-28 15:55:00|12813.1|12811|12811.3|12810|12813.7|12811.6|12810.9|12808.8|558
1640707200000|2021-12-28 16:00:00|12811.7|12809.6|12819.1|12817|12820.9|12818.8|12811.4|12809.3|605
1640707500000|2021-12-28 16:05:00|12819.2|12817.1|12817|12814.9|12820.3|12818.4|12815.1|12813.1|547
1640707800000|2021-12-28 16:10:00|12816.9|12814.8|12817|12814.9|12818.6|12816.5|12814.3|12812.2|363
1640708100000|2021-12-28 16:15:00|12816.9|12814.8|12817.5|12815.4|12820.1|12818|12816.7|12814.6|412
1640708400000|2021-12-28 16:20:00|12817.4|12815.3|12815.1|12813|12817.6|12815.5|12814.2|12812.1|388
1640708700000|2021-12-28 16:25:00|12815.2|12813.1|12813.7|12811.6|12816.6|12814.5|12812.5|12810.4|374
1640709000000|2021-12-28 16:30:00|12813.8|12811.7|12815.4|12813.3|12816.1|12814|12812.5|12810.4|316
1640709300000|2021-12-28 16:35:00|12815.3|12813.2|12815.1|12813|12817|12814.9|12814.3|12812.2|332
1640709600000|2021-12-28 16:40:00|12815.2|12813.1|12824.9|12822.8|12825.3|12823.2|12814.5|12812.4|404
1640709900000|2021-12-28 16:45:00|12825|12822.9|12818.5|12816.4|12825.1|12823|12817.5|12815.4|424
1640710200000|2021-12-28 16:50:00|12818.4|12816.3|12813.5|12811.4|12818.5|12816.4|12813.1|12811.2|316
1640710500000|2021-12-28 16:55:00|12813.6|12811.5|12816|12813.9|12816.1|12814|12810.1|12808|383
1640710800000|2021-12-28 17:00:00|12815.8|12813.7|12814.3|12812.2|12816.1|12814|12812.9|12811.2|355
1640711100000|2021-12-28 17:05:00|12814.5|12812.4|12819.1|12817|12819.3|12817.4|12814.4|12812.3|299
1640711400000|2021-12-28 17:10:00|12819.2|12817.1|12817.4|12815.3|12820.3|12818.6|12817|12814.9|306
1640711700000|2021-12-28 17:15:00|12817.5|12815.4|12816.7|12814.6|12818.3|12816.2|12816.1|12814|297
1640712000000|2021-12-28 17:20:00|12816.6|12814.5|12817.7|12815.6|12819.2|12817.1|12816.4|12814.5|220
1640712300000|2021-12-28 17:25:00|12817.8|12815.7|12817.5|12815.4|12818.5|12816.7|12814.4|12812.3|355
1640712600000|2021-12-28 17:30:00|12817.7|12815.6|12821.8|12819.7|12823.4|12821.3|12817.4|12815.3|482
1640712900000|2021-12-28 17:35:00|12821.6|12819.5|12821.8|12819.7|12823.4|12821.3|12820.2|12818.1|434
1640713200000|2021-12-28 17:40:00|12821.9|12819.8|12824.5|12822.4|12824.9|12822.8|12821.2|12819.4|399
1640713500000|2021-12-28 17:45:00|12824.4|12822.3|12823|12820.9|12825.3|12823.3|12822.9|12820.8|362
1640713800000|2021-12-28 17:50:00|12823.1|12821|12823.1|12821|12824.1|12822|12822.3|12820.2|393
1640714100000|2021-12-28 17:55:00|12823|12820.9|12821.5|12819.4|12823.3|12821.4|12821.3|12819.2|329
1640714400000|2021-12-28 18:00:00|12821.6|12819.5|12822.2|12820.1|12824.2|12822.1|12821.5|12819.4|458
1640714700000|2021-12-28 18:05:00|12822.1|12820|12823.3|12821.2|12825.7|12823.9|12822|12819.9|400
1640715000000|2021-12-28 18:10:00|12823.2|12821.1|12823.1|12821|12824.3|12822.2|12822.3|12820.2|245
1640715300000|2021-12-28 18:15:00|12823.2|12821.1|12823.6|12821.5|12824.1|12822|12821.2|12819.3|243
1640715600000|2021-12-28 18:20:00|12823.5|12821.4|12825.4|12823.3|12826.8|12825|12822.9|12820.8|267
1640715900000|2021-12-28 18:25:00|12825.5|12823.4|12825|12822.9|12826|12823.9|12824.4|12822.4|317
1640716200000|2021-12-28 18:30:00|12824.9|12822.8|12828.9|12826.8|12829.2|12827.1|12824.4|12822.3|357
1640716500000|2021-12-28 18:35:00|12828.7|12826.6|12829.8|12827.7|12829.9|12828.1|12827.1|12825|302
1640716800000|2021-12-28 18:40:00|12829.9|12827.8|12829|12826.9|12832.3|12830.2|12828.1|12826|284
1640717100000|2021-12-28 18:45:00|12828.9|12826.8|12828|12825.9|12829.1|12827|12827.4|12825.7|270
1640717400000|2021-12-28 18:50:00|12828.1|12826|12828.7|12826.6|12829|12827.3|12826.9|12824.9|373
1640717700000|2021-12-28 18:55:00|12828.5|12826.4|12827.3|12825.2|12829.2|12827.3|12826.8|12825|266
1640718000000|2021-12-28 19:00:00|12827.4|12825.3|12831.6|12829.5|12832.4|12830.6|12827|12825.2|330
1640718300000|2021-12-28 19:05:00|12831|12828.9|12832.4|12830.3|12833|12830.9|12830.6|12828.5|196
1640718600000|2021-12-28 19:10:00|12832.5|12830.4|12828.2|12826.1|12832.6|12830.5|12828|12825.9|249
1640718900000|2021-12-28 19:15:00|12828.1|12826|12827.1|12825|12828.2|12826.1|12825.4|12823.8|289
1640719200000|2021-12-28 19:20:00|12827.2|12825.1|12825.8|12823.7|12827.5|12825.4|12824.3|12822.3|239
1640719500000|2021-12-28 19:25:00|12825.9|12823.8|12826|12823.9|12828.2|12826.3|12825|12822.9|312
1640719800000|2021-12-28 19:30:00|12826.2|12824.1|12823.8|12821.7|12827.1|12825|12822.9|12821.5|305
1640720100000|2021-12-28 19:35:00|12823.6|12822.3|12823|12820.9|12824.3|12822.5|12822.3|12820.5|309
1640720400000|2021-12-28 19:40:00|12822.6|12821.3|12822.3|12820.2|12823.3|12821.6|12821.5|12819.8|291
1640720700000|2021-12-28 19:45:00|12822.4|12820.3|12822.8|12820.7|12825.5|12823.6|12821.9|12820.1|391
1640721000000|2021-12-28 19:50:00|12822.4|12821.1|12819.7|12817.6|12823.6|12821.5|12819.1|12817.4|377
1640721300000|2021-12-28 19:55:00|12819.6|12817.5|12816.7|12814.6|12819.7|12817.6|12816.5|12814.4|409
1640721600000|2021-12-28 20:00:00|12816.8|12814.7|12817.2|12815.1|12818|12816.1|12816.6|12814.5|420
1640721900000|2021-12-28 20:05:00|12817.6|12815.9|12814.5|12812.4|12817.9|12816.3|12814.4|12812.3|303
1640722200000|2021-12-28 20:10:00|12814.4|12812.3|12814|12811.9|12816.6|12814.5|12814|12811.9|218
1640722500000|2021-12-28 20:15:00|12814.1|12812|12813.3|12811.2|12815.5|12813.6|12813.2|12811.1|229
1640722800000|2021-12-28 20:20:00|12813.2|12811.1|12812.2|12810.1|12814.5|12812.6|12812.2|12810.1|261
1640723100000|2021-12-28 20:25:00|12812.3|12810.2|12811.5|12809.4|12812.5|12810.5|12811.1|12809.3|270
1640723400000|2021-12-28 20:30:00|12811.6|12809.5|12813.1|12811|12814|12811.9|12809.9|12808.2|342
1640723700000|2021-12-28 20:35:00|12813.2|12811.1|12813.2|12811.1|12814|12812.2|12812.3|12810.3|210
1640724000000|2021-12-28 20:40:00|12813.3|12811.2|12813.2|12811.1|12814.2|12812.7|12811.4|12809.3|341
1640724300000|2021-12-28 20:45:00|12813.3|12811.2|12811.5|12809.4|12813.3|12811.3|12811.3|12809.2|265
1640724600000|2021-12-28 20:50:00|12811.8|12809.7|12816.7|12814.6|12817.8|12815.7|12811.8|12809.7|408
1640724900000|2021-12-28 20:55:00|12816.9|12814.8|12813.3|12811.2|12818.9|12816.8|12813.1|12811|413
1640725200000|2021-12-28 21:00:00|12813.2|12811.1|12809.6|12807.5|12813.9|12811.8|12809.2|12807.1|361
1640725500000|2021-12-28 21:05:00|12809.5|12807.4|12810.9|12808.8|12811.3|12809.2|12809.4|12807.3|209
1640725800000|2021-12-28 21:10:00|12810.8|12808.7|12812.5|12810.4|12812.6|12810.5|12810.6|12808.5|139
1640726100000|2021-12-28 21:15:00|12812.8|12810.7|12813.4|12811.3|12813.4|12811.3|12811.8|12810|125
1640726400000|2021-12-28 21:20:00|12813.3|12811.2|12814.4|12812.3|12814.5|12812.4|12813.3|12811.2|91
1640726700000|2021-12-28 21:25:00|12814.5|12812.4|12817.4|12815.3|12817.7|12815.6|12814.4|12812.3|176
1640727000000|2021-12-28 21:30:00|12817.3|12816|12817.3|12816|12818|12816.1|12817.3|12815.4|84
1640727300000|2021-12-28 21:35:00|12817.2|12815.9|12818.4|12816.3|12818.6|12817|12817.1|12815.3|69
1640727600000|2021-12-28 21:40:00|12818.5|12816.4|12816.7|12814.6|12819.3|12817.2|12816.4|12814.6|129
1640727900000|2021-12-28 21:45:00|12816.8|12814.7|12816.4|12814.3|12817.5|12815.2|12815.8|12813.7|180
1640728200000|2021-12-28 21:50:00|12816.3|12814.2|12817.1|12815|12817.5|12815.1|12816|12813.9|134
1640728500000|2021-12-28 21:55:00|12817.2|12815.1|12823.9|12816.9|12830.5|12823.5|12816.4|12813.4|503
1640728800000|2021-12-28 22:00:00|12824.8|12817.8|12826.3|12819.3|12828.3|12821.3|12822.6|12815.6|54
1640729100000|2021-12-28 22:05:00|12828.1|12821.1|12825.2|12818.2|12828.3|12821.3|12822|12815|78
1640729400000|2021-12-28 22:10:00|12824.1|12817.1|12821.7|12814.7|12826.7|12819.7|12821.2|12814.2|91
1640729700000|2021-12-28 22:15:00|12825.7|12818.7|12824.1|12817.1|12827.2|12820.2|12821.2|12814.2|84
1640730000000|2021-12-28 22:20:00|12823.5|12816.5|12821.6|12814.6|12827.4|12820.4|12821.5|12814.5|86
1640730300000|2021-12-28 22:25:00|12825.5|12818.5|12821.5|12814.5|12827|12820|12821.5|12814.5|62
1640730600000|2021-12-28 22:30:00|12826.5|12819.5|12824.4|12817.4|12827.3|12820.3|12818.6|12811.6|243
1640730900000|2021-12-28 22:35:00|12825.9|12818.9|12824.9|12817.9|12826.4|12819.4|12822.3|12815.3|110
1640731200000|2021-12-28 22:40:00|12824.5|12817.5|12821.7|12814.7|12826.2|12819.2|12817.4|12810.4|262
1640731500000|2021-12-28 22:45:00|12823.1|12816.1|12822.1|12815.1|12823.7|12816.7|12819|12812|389
1640731800000|2021-12-28 22:50:00|12822.2|12815.2|12819.7|12812.7|12823.3|12816.3|12818.6|12811.6|366
1640732100000|2021-12-28 22:55:00|12819.8|12812.8|12821.3|12814.3|12829.2|12822.2|12817.8|12810.8|380
1640732400000|2021-12-28 23:00:00|12821.4|12814.4|12820.3|12813.9|12824.2|12817.2|12818.8|12812.8|544
1640732700000|2021-12-28 23:05:00|12820.2|12814|12817.9|12814|12821.6|12815.1|12817.8|12813.1|386
1640733000000|2021-12-28 23:10:00|12818.6|12813.1|12817.5|12815.4|12819.3|12815.7|12816.5|12812.7|293
1640733300000|2021-12-28 23:15:00|12818.2|12813.7|12817.4|12815.3|12818.4|12815.9|12816.5|12813.7|186
1640733600000|2021-12-28 23:20:00|12817.5|12815.4|12817.8|12815.7|12818.5|12816.4|12817.4|12815.3|123
1640733900000|2021-12-28 23:25:00|12817.2|12815.1|12817.2|12815.1|12817.5|12815.3|12816.3|12814.2|112
1640734200000|2021-12-28 23:30:00|12816.9|12814.8|12816.4|12814.3|12817.1|12815|12816.1|12814|109
1640734500000|2021-12-28 23:35:00|12816.5|12814.4|12819|12816.9|12819.2|12817.1|12816.4|12814.3|123
1640734800000|2021-12-28 23:40:00|12819.1|12817|12818.3|12816.2|12819.2|12817.1|12818.2|12816.1|65
1640735100000|2021-12-28 23:45:00|12818.5|12816.4|12817.4|12815.3|12818.5|12816.4|12817.2|12815.1|97
1640735400000|2021-12-28 23:50:00|12817.7|12815.6|12815.6|12813.5|12817.7|12815.6|12814.9|12812.8|119
1640735700000|2021-12-28 23:55:00|12815.5|12813.4|12816.6|12814.5|12817.3|12815.2|12815.5|12813.4|110
1640736000000|2021-12-29 00:00:00|12816.8|12814.7|12818.7|12816.6|12820.4|12818.3|12816.2|12814.1|209
1640736300000|2021-12-29 00:05:00|12818.8|12816.7|12817.1|12815|12818.8|12816.7|12816.1|12814|216
1640736600000|2021-12-29 00:10:00|12817|12814.9|12817.3|12815.2|12817.9|12815.8|12816|12814.3|127
1640736900000|2021-12-29 00:15:00|12817.2|12815.1|12819.5|12817.4|12819.7|12818|12817|12815.1|99
1640737200000|2021-12-29 00:20:00|12819.6|12817.5|12817.5|12815.4|12819.7|12817.9|12816.9|12815|150
1640737500000|2021-12-29 00:25:00|12817.6|12815.5|12818.1|12816|12818.5|12816.6|12817.6|12815.5|124
1640737800000|2021-12-29 00:30:00|12818.2|12816.1|12820.4|12818.3|12820.7|12818.6|12817.9|12815.8|132
1640738100000|2021-12-29 00:35:00|12820.3|12818.2|12821.2|12819.1|12821.4|12819.4|12819.5|12817.7|179
1640738400000|2021-12-29 00:40:00|12821.3|12819.2|12820.9|12818.8|12821.3|12819.2|12820.3|12818.2|107
1640738700000|2021-12-29 00:45:00|12821.1|12819|12820|12817.9|12821.1|12819|12819.5|12817.4|137
1640739000000|2021-12-29 00:50:00|12820.2|12818.1|12815.5|12813.4|12820.2|12818.1|12814.3|12812.2|179
1640739300000|2021-12-29 00:55:00|12815.6|12813.5|12814.7|12812.6|12816.6|12814.6|12814.4|12812.3|176
1640739600000|2021-12-29 01:00:00|12814.6|12812.5|12816.4|12814.3|12817.2|12815.1|12814.1|12812|228
1640739900000|2021-12-29 01:05:00|12816.5|12814.4|12814.5|12812.4|12816.5|12814.4|12813.4|12811.4|222
1640740200000|2021-12-29 01:10:00|12814.6|12812.5|12814|12811.9|12815.1|12813|12813|12810.9|171
1640740500000|2021-12-29 01:15:00|12813.9|12811.8|12822.2|12820.1|12822.3|12820.2|12813.8|12811.7|343
1640740800000|2021-12-29 01:20:00|12822|12819.9|12823.8|12821.7|12824.6|12822.5|12821.8|12819.9|233
1640741100000|2021-12-29 01:25:00|12823.7|12821.6|12823.5|12821.4|12824.3|12822.2|12821.6|12819.6|213
1640741400000|2021-12-29 01:30:00|12823.7|12821.6|12832|12829.9|12832.2|12830.1|12823.6|12821.5|322
1640741700000|2021-12-29 01:35:00|12831.8|12829.7|12833.5|12831.4|12834.4|12832.8|12831.2|12829.1|333
1640742000000|2021-12-29 01:40:00|12833.6|12831.5|12831.6|12829.5|12833.7|12831.6|12830.3|12828.2|277
1640742300000|2021-12-29 01:45:00|12831.5|12829.4|12831.6|12829.5|12832.4|12830.3|12829.9|12827.8|320
1640742600000|2021-12-29 01:50:00|12831.7|12829.6|12830.2|12828.1|12833.3|12831.2|12830.1|12828|256
1640742900000|2021-12-29 01:55:00|12830.3|12828.2|12830.4|12828.3|12830.9|12828.8|12827.7|12825.6|295
1640743200000|2021-12-29 02:00:00|12830.5|12828.4|12831.2|12829.1|12831.8|12829.7|12830|12827.9|187
1640743500000|2021-12-29 02:05:00|12831.3|12829.2|12827.7|12825.6|12831.3|12829.2|12827.7|12825.6|197
1640743800000|2021-12-29 02:10:00|12827.8|12825.7|12826.2|12824.1|12828.3|12826.2|12826|12823.9|181
1640744100000|2021-12-29 02:15:00|12826.3|12824.2|12825.6|12823.5|12826.4|12824.3|12824.5|12822.4|182
1640744400000|2021-12-29 02:20:00|12825.5|12823.4|12823.8|12821.7|12825.7|12823.6|12823.6|12821.5|214
1640744700000|2021-12-29 02:25:00|12823.7|12821.6|12824|12821.9|12825.8|12823.7|12822.8|12820.7|233
1640745000000|2021-12-29 02:30:00|12824.1|12822|12823.5|12821.4|12824.1|12822.1|12822.1|12820.3|273
1640745300000|2021-12-29 02:35:00|12823.6|12821.5|12821.5|12819.4|12824.2|12822.1|12821.3|12819.3|286
1640745600000|2021-12-29 02:40:00|12821.6|12819.5|12822.2|12820.1|12823|12820.9|12821.4|12819.3|252
1640745900000|2021-12-29 02:45:00|12822.3|12820.2|12822.3|12820.2|12823.4|12821.4|12822.1|12820|230
1640746200000|2021-12-29 02:50:00|12822.4|12820.3|12819.8|12817.7|12823|12820.9|12819.3|12817.2|196
1640746500000|2021-12-29 02:55:00|12820|12817.9|12819.4|12817.3|12821.4|12819.3|12819.4|12817.3|179
1640746800000|2021-12-29 03:00:00|12819.5|12817.4|12820.4|12818.3|12820.5|12818.4|12818.6|12816.5|151
1640747100000|2021-12-29 03:05:00|12820.5|12818.4|12819.6|12817.5|12821.4|12819.3|12819.2|12817.1|160
1640747400000|2021-12-29 03:10:00|12819.7|12817.6|12818.7|12816.6|12819.8|12817.7|12818.5|12816.4|157
1640747700000|2021-12-29 03:15:00|12818.6|12816.5|12819.5|12817.4|12819.7|12817.6|12818.6|12816.5|99
1640748000000|2021-12-29 03:20:00|12820.2|12818.1|12818.8|12816.7|12820.4|12818.3|12818.4|12816.3|112
1640748300000|2021-12-29 03:25:00|12818.7|12816.6|12820.6|12818.5|12822.2|12820.1|12818.7|12816.6|179
1640748600000|2021-12-29 03:30:00|12820.5|12818.4|12819.6|12817.5|12820.5|12818.4|12818.4|12816.3|139
1640748900000|2021-12-29 03:35:00|12819.3|12817.2|12820.4|12818.3|12820.4|12818.3|12819.3|12817.2|82
1640749200000|2021-12-29 03:40:00|12820.5|12818.4|12819.6|12817.5|12821.2|12819.1|12819.4|12817.3|158
1640749500000|2021-12-29 03:45:00|12819.5|12817.4|12818.6|12816.5|12819.6|12817.5|12818.5|12816.4|128
1640749800000|2021-12-29 03:50:00|12818.7|12816.6|12817.9|12815.8|12819|12816.9|12817.1|12815|114
1640750100000|2021-12-29 03:55:00|12817.8|12815.7|12817.8|12815.7|12818.7|12816.6|12817.7|12815.6|105
1640750400000|2021-12-29 04:00:00|12817.9|12815.8|12816.9|12814.8|12818.2|12816.1|12816.7|12814.6|108
1640750700000|2021-12-29 04:05:00|12816.8|12814.7|12817.9|12815.8|12818.9|12816.8|12816.8|12814.7|104
1640751000000|2021-12-29 04:10:00|12817.8|12815.7|12818.9|12816.8|12818.9|12816.8|12816.3|12814.2|151
1640751300000|2021-12-29 04:15:00|12818.8|12816.7|12818.6|12816.5|12819.3|12817.2|12818.5|12816.4|80
1640751600000|2021-12-29 04:20:00|12818.7|12816.6|12818.9|12816.8|12819|12816.9|12818.5|12816.4|80
1640751900000|2021-12-29 04:25:00|12819|12816.9|12820.4|12818.3|12820.9|12818.8|12819|12816.9|141
1640752200000|2021-12-29 04:30:00|12820.5|12818.4|12820.3|12818.2|12820.7|12818.6|12820.2|12818.1|100
1640752500000|2021-12-29 04:35:00|12820.4|12818.3|12822.1|12820|12822.3|12820.2|12820.2|12818.3|83
1640752800000|2021-12-29 04:40:00|12822|12819.9|12822.7|12820.6|12822.9|12820.8|12822|12819.9|108
1640753100000|2021-12-29 04:45:00|12822.6|12820.5|12823.9|12821.8|12823.9|12821.8|12822.2|12820.1|138
1640753400000|2021-12-29 04:50:00|12823.8|12821.7|12822.8|12821.5|12823.9|12821.8|12822.4|12820.8|135
1640753700000|2021-12-29 04:55:00|12823.3|12821.2|12823.7|12821.6|12824.1|12822|12822.4|12820.5|144
1640754000000|2021-12-29 05:00:00|12823.8|12821.7|12824.1|12822|12824.7|12822.6|12823.7|12821.7|142
1640754300000|2021-12-29 05:05:00|12824.2|12822.1|12823.8|12821.7|12824.3|12822.2|12823.4|12821.3|119
1640754600000|2021-12-29 05:10:00|12823.9|12821.8|12822.8|12820.7|12823.9|12821.8|12822.4|12820.3|86
1640754900000|2021-12-29 05:15:00|12822.9|12820.8|12823|12820.9|12823.6|12821.5|12822.5|12820.4|134
1640755200000|2021-12-29 05:20:00|12822.9|12820.8|12823|12820.9|12823.5|12821.6|12822.8|12820.7|136
1640755500000|2021-12-29 05:25:00|12822.9|12820.8|12825.4|12823.3|12825.5|12823.4|12822.7|12820.8|126
1640755800000|2021-12-29 05:30:00|12825.3|12823.2|12822.8|12820.7|12825.5|12823.4|12822.7|12820.6|163
1640756100000|2021-12-29 05:35:00|12822.7|12820.6|12820.7|12818.6|12823|12820.9|12820|12817.9|173
1640756400000|2021-12-29 05:40:00|12820.6|12818.5|12821.4|12819.3|12821.4|12819.3|12820.3|12818.5|122
1640756700000|2021-12-29 05:45:00|12821.2|12819.1|12820.8|12819.5|12821.8|12820|12820.3|12818.6|172
1640757000000|2021-12-29 05:50:00|12821.3|12819.2|12821.5|12819.4|12822.1|12820.3|12820.7|12818.6|216
1640757300000|2021-12-29 05:55:00|12821.4|12819.3|12821.1|12819|12822.5|12820.4|12821|12818.9|202
1640757600000|2021-12-29 06:00:00|12821|12818.9|12819.8|12817.7|12821|12818.9|12817.9|12815.8|211
1640757900000|2021-12-29 06:05:00|12819.9|12817.8|12822.2|12820.1|12822.4|12820.5|12819.8|12817.7|195
1640758200000|2021-12-29 06:10:00|12822.1|12820|12826.1|12824|12826.2|12824.1|12821.4|12819.5|253
1640758500000|2021-12-29 06:15:00|12826.2|12824.1|12824.7|12822.6|12826.2|12824.1|12823.9|12821.8|156
1640758800000|2021-12-29 06:20:00|12824.6|12822.5|12824|12821.9|12824.8|12822.7|12823.8|12821.7|105
1640759100000|2021-12-29 06:25:00|12824.1|12822|12822.6|12820.5|12824.7|12822.6|12822.5|12820.4|224
1640759400000|2021-12-29 06:30:00|12822.5|12820.4|12823.4|12821.3|12823.8|12821.7|12821.8|12819.7|153
1640759700000|2021-12-29 06:35:00|12823.5|12821.4|12822.4|12820.3|12823.9|12821.9|12822.3|12820.2|175
1640760000000|2021-12-29 06:40:00|12822.5|12820.4|12825.6|12823.5|12825.7|12823.6|12822.2|12820.1|136
1640760300000|2021-12-29 06:45:00|12825.5|12823.4|12828.7|12826.6|12829|12827.1|12825.2|12823.1|237
1640760600000|2021-12-29 06:50:00|12828.6|12826.5|12828|12825.9|12828.9|12826.8|12827.9|12825.8|178
1640760900000|2021-12-29 06:55:00|12827.9|12825.8|12829.9|12827.8|12830.4|12828.4|12827.9|12825.8|125
1640761200000|2021-12-29 07:00:00|12829.8|12827.7|12826.3|12824.2|12829.8|12827.9|12826.3|12824.2|196
1640761500000|2021-12-29 07:05:00|12826.2|12824.1|12825.6|12823.5|12826.4|12824.7|12825.2|12823.4|128
1640761800000|2021-12-29 07:10:00|12825.7|12823.6|12826.3|12824.2|12826.7|12824.8|12825|12823.2|156
1640762100000|2021-12-29 07:15:00|12826.2|12824.1|12824.7|12822.6|12826.4|12824.3|12823.3|12821.7|168
1640762400000|2021-12-29 07:20:00|12824.6|12822.5|12824.2|12822.1|12824.8|12823|12822.7|12821|249
1640762700000|2021-12-29 07:25:00|12824.1|12822|12823.2|12821.1|12824.2|12822.5|12823|12820.9|188
1640763000000|2021-12-29 07:30:00|12823.3|12821.2|12823.2|12821.1|12824.1|12822|12822.3|12820.2|237
1640763300000|2021-12-29 07:35:00|12823.3|12821.2|12823.1|12821|12824.1|12822.2|12822.3|12820.2|221
1640763600000|2021-12-29 07:40:00|12822.9|12820.8|12821.5|12819.4|12822.9|12820.8|12820.3|12818.5|221
1640763900000|2021-12-29 07:45:00|12821.3|12819.2|12821.6|12819.5|12821.6|12819.9|12820.3|12818.3|195
1640764200000|2021-12-29 07:50:00|12821.7|12819.6|12819.9|12817.8|12821.8|12820.1|12819.8|12817.7|201
1640764500000|2021-12-29 07:55:00|12820|12817.9|12818.5|12816.4|12820|12818.1|12816.7|12814.6|259
1640764800000|2021-12-29 08:00:00|12818.7|12816.6|12815.6|12813.5|12818.7|12816.6|12814.6|12812.5|290
1640765100000|2021-12-29 08:05:00|12815.7|12813.6|12814.9|12812.8|12815.8|12813.7|12811.1|12809|304
1640765400000|2021-12-29 08:10:00|12814.7|12812.6|12819.1|12817|12819.8|12817.7|12814.6|12812.5|339
1640765700000|2021-12-29 08:15:00|12819.2|12817.1|12819.9|12817.8|12820|12817.9|12814.3|12812.5|457
1640766000000|2021-12-29 08:20:00|12819.8|12817.7|12819.6|12817.5|12820.1|12818.1|12818.1|12816|408
1640766300000|2021-12-29 08:25:00|12819.5|12817.4|12819.8|12817.7|12820.1|12818|12818.5|12816.4|358
1640766600000|2021-12-29 08:30:00|12819.9|12817.8|12819.9|12817.8|12821|12818.9|12819.6|12817.5|271
1640766900000|2021-12-29 08:35:00|12819.8|12817.7|12820.8|12818.7|12820.9|12818.8|12819.5|12817.6|136
1640767200000|2021-12-29 08:40:00|12820.7|12818.6|12817.5|12815.4|12820.8|12818.7|12817.3|12815.2|185
1640767500000|2021-12-29 08:45:00|12817.4|12815.3|12818.1|12816|12818.2|12816.1|12816.9|12815.2|172
1640767800000|2021-12-29 08:50:00|12818.2|12816.1|12819|12816.9|12819.2|12817.1|12817.1|12815.2|248
1640768100000|2021-12-29 08:55:00|12818.5|12817.2|12818.8|12816.7|12819|12817.3|12817.6|12815.5|167
1640768400000|2021-12-29 09:00:00|12818.7|12816.6|12821.3|12819.2|12821.6|12819.6|12817.1|12815.4|272
1640768700000|2021-12-29 09:05:00|12821.2|12819.1|12823.1|12821|12824.6|12822.5|12820|12818.3|335
1640769000000|2021-12-29 09:10:00|12823.2|12821.1|12824.8|12822.7|12825.1|12823|12822|12820.1|234
1640769300000|2021-12-29 09:15:00|12825|12822.9|12827.2|12825.1|12827.4|12825.7|12824.8|12822.7|211
1640769600000|2021-12-29 09:20:00|12827.1|12825|12827.2|12825.1|12827.6|12825.6|12825.5|12823.4|216
1640769900000|2021-12-29 09:25:00|12827.3|12825.2|12830.5|12828.4|12830.8|12829.1|12827.3|12825.2|237
1640770200000|2021-12-29 09:30:00|12830.6|12828.5|12828.9|12826.8|12830.6|12829.1|12828.6|12826.5|195
1640770500000|2021-12-29 09:35:00|12829|12826.9|12827.4|12825.3|12830.1|12828.3|12827|12825.3|192
1640770800000|2021-12-29 09:40:00|12827.3|12825.2|12829.7|12827.6|12829.7|12827.9|12826.1|12824|206
1640771100000|2021-12-29 09:45:00|12829.6|12827.5|12830.6|12828.5|12831.3|12829.6|12828.7|12826.6|199
1640771400000|2021-12-29 09:50:00|12830.5|12828.4|12830.3|12828.2|12830.7|12828.7|12829.6|12827.9|162
1640771700000|2021-12-29 09:55:00|12830.2|12828.1|12828.6|12826.5|12830.6|12828.5|12828.4|12826.3|174
1640772000000|2021-12-29 10:00:00|12828.7|12826.6|12827|12824.9|12828.9|12826.8|12825.6|12823.5|232
1640772300000|2021-12-29 10:05:00|12827.1|12825|12827.9|12825.8|12828.1|12826|12824.9|12823.3|311
1640772600000|2021-12-29 10:10:00|12828|12825.9|12828.8|12826.7|12829|12827.2|12827.9|12825.8|255
1640772900000|2021-12-29 10:15:00|12828.9|12826.8|12828.5|12826.4|12830|12827.9|12827.2|12825.3|241
1640773200000|2021-12-29 10:20:00|12828.4|12826.3|12826.8|12824.7|12829|12827.3|12826.4|12824.3|258
1640773500000|2021-12-29 10:25:00|12826.9|12824.8|12824.3|12823|12827|12824.9|12823.8|12821.7|190
1640773800000|2021-12-29 10:30:00|12824.2|12822.9|12824.1|12822|12825.5|12823.7|12823.2|12821.2|166
1640774100000|2021-12-29 10:35:00|12824.6|12822.5|12823.3|12822|12825.4|12823.3|12823.2|12821.3|176
1640774400000|2021-12-29 10:40:00|12823.2|12821.9|12824.5|12822.4|12825.7|12823.8|12822.3|12820.5|272
1640774700000|2021-12-29 10:45:00|12824.6|12822.5|12825.4|12823.3|12825.7|12823.8|12824.1|12822.1|169
1640775000000|2021-12-29 10:50:00|12825.5|12823.4|12828.4|12826.3|12829|12826.9|12825.4|12823.3|230
1640775300000|2021-12-29 10:55:00|12828.5|12826.4|12831.4|12829.3|12831.5|12829.4|12828.2|12826.1|240
1640775600000|2021-12-29 11:00:00|12831.3|12829.2|12832.5|12830.4|12833.8|12832|12831.3|12829.2|232
1640775900000|2021-12-29 11:05:00|12832.6|12830.5|12835.8|12833.7|12836.2|12834.5|12831.8|12830|248
1640776200000|2021-12-29 11:10:00|12835.6|12833.5|12835.3|12833.2|12835.9|12834.2|12833.3|12831.6|237
1640776500000|2021-12-29 11:15:00|12835.2|12833.1|12832.5|12830.4|12835.7|12833.6|12831.9|12829.8|186
1640776800000|2021-12-29 11:20:00|12832.6|12830.5|12829|12826.9|12832.8|12830.7|12828.8|12826.7|222
1640777100000|2021-12-29 11:25:00|12828.9|12826.8|12832|12829.9|12832.8|12830.7|12828.5|12826.7|204
1640777400000|2021-12-29 11:30:00|12832.2|12830.1|12828.5|12826.4|12833.3|12831.5|12828.5|12826.4|369
1640777700000|2021-12-29 11:35:00|12828.6|12826.5|12829.9|12827.8|12831.3|12829.3|12827.4|12825.5|317
1640778000000|2021-12-29 11:40:00|12830|12827.9|12827.8|12825.7|12830.1|12828.1|12827.1|12825.4|280
1640778300000|2021-12-29 11:45:00|12827.9|12825.8|12825.3|12823.2|12828.6|12826.5|12824|12822.3|242
1640778600000|2021-12-29 11:50:00|12825.4|12823.3|12827.8|12825.7|12828|12825.9|12825.2|12823.1|209
1640778900000|2021-12-29 11:55:00|12827.9|12825.8|12827.1|12825|12829.8|12827.9|12827|12824.9|291
1640779200000|2021-12-29 12:00:00|12827.3|12825.2|12826.2|12824.1|12828.1|12826.3|12824.8|12822.7|259
1640779500000|2021-12-29 12:05:00|12826.3|12824.2|12827.2|12825.1|12828.9|12827.1|12826.3|12824.2|248
1640779800000|2021-12-29 12:10:00|12827.1|12825|12826.6|12824.5|12827.4|12825.5|12825.5|12823.8|219
1640780100000|2021-12-29 12:15:00|12826.4|12825.1|12831|12828.9|12831.1|12829.2|12825.5|12823.8|228
1640780400000|2021-12-29 12:20:00|12831.1|12829|12829.5|12827.4|12831.1|12829|12828.5|12826.4|243
1640780700000|2021-12-29 12:25:00|12829.4|12827.3|12826.9|12824.8|12829.4|12827.6|12826.6|12824.5|348
1640781000000|2021-12-29 12:30:00|12826.8|12824.7|12826.5|12825.2|12827.8|12825.7|12825.1|12823.3|314
1640781300000|2021-12-29 12:35:00|12826.4|12825.1|12826.1|12824|12827|12825.2|12824.8|12823|256
1640781600000|2021-12-29 12:40:00|12826.2|12824.1|12830|12828.7|12832.1|12830.4|12826|12823.9|421
1640781900000|2021-12-29 12:45:00|12829.9|12828.6|12829.4|12827.3|12830.4|12828.7|12827.9|12826.3|283
1640782200000|2021-12-29 12:50:00|12829.5|12827.4|12830.8|12828.7|12831.2|12829.5|12828.3|12826.7|352
1640782500000|2021-12-29 12:55:00|12830.9|12828.8|12829.9|12828.6|12832.1|12830.4|12829.2|12827.6|530
1640782800000|2021-12-29 13:00:00|12830.3|12828.2|12823|12821.7|12830.4|12828.7|12821.9|12820.5|671
1640783100000|2021-12-29 13:05:00|12822.8|12821.5|12818.5|12816.4|12823.3|12821.8|12818.1|12816.4|417
1640783400000|2021-12-29 13:10:00|12818.6|12816.5|12816.6|12815.3|12819.9|12818.2|12815.8|12814.2|618
1640783700000|2021-12-29 13:15:00|12816.5|12815.2|12813|12811.7|12816.9|12815.3|12812|12810.4|616
1640784000000|2021-12-29 13:20:00|12812.9|12811.6|12814.4|12812.3|12818.6|12816.9|12811.9|12809.8|831
1640784300000|2021-12-29 13:25:00|12814.5|12812.4|12818.4|12816.3|12819.5|12817.4|12809.4|12807.5|697
1640784600000|2021-12-29 13:30:00|12818.1|12816|12813.1|12811|12821.1|12819|12813|12810.9|690
1640784900000|2021-12-29 13:35:00|12812.8|12810.7|12810.3|12808.2|12814.4|12812.5|12807.8|12806|651
1640785200000|2021-12-29 13:40:00|12810.2|12808.1|12808.7|12807.4|12812.2|12810.3|12808.3|12806.4|578
1640785500000|2021-12-29 13:45:00|12808.8|12807.5|12808|12806.7|12813.4|12811.6|12807.8|12806.2|600
1640785800000|2021-12-29 13:50:00|12808.1|12806.8|12811.3|12810|12812.2|12810.7|12807.3|12805.6|661
1640786100000|2021-12-29 13:55:00|12811.2|12809.9|12816.8|12814.7|12817.7|12815.9|12811.2|12809.5|533
1640786400000|2021-12-29 14:00:00|12816.6|12814.5|12817.4|12815.3|12820.3|12818.2|12811.7|12809.6|648
1640786700000|2021-12-29 14:05:00|12817.5|12815.4|12818.3|12816.2|12819.4|12817.3|12816.6|12815.2|435
1640787000000|2021-12-29 14:10:00|12818.2|12816.1|12821.3|12819.2|12822.5|12820.8|12817.8|12815.9|406
1640787300000|2021-12-29 14:15:00|12821.4|12819.3|12818|12815.9|12822.5|12820.7|12817.7|12815.7|468
1640787600000|2021-12-29 14:20:00|12817.9|12815.8|12818.3|12816.2|12819.2|12817.6|12816.6|12814.5|458
1640787900000|2021-12-29 14:25:00|12818.4|12816.3|12816.4|12814.3|12819.4|12817.4|12815.6|12813.7|555
1640788200000|2021-12-29 14:30:00|12816.8|12814.7|12808.3|12806.2|12819.3|12817.2|12804.7|12802.6|903
1640788500000|2021-12-29 14:35:00|12808.5|12806.4|12813.9|12811.8|12814.4|12812.3|12804.7|12803.1|793
1640788800000|2021-12-29 14:40:00|12813.8|12811.7|12817.7|12815.6|12820.2|12818.2|12810.5|12808.4|863
1640789100000|2021-12-29 14:45:00|12818.1|12816|12812.5|12810.4|12822.5|12820.7|12812.3|12810.2|793
1640789400000|2021-12-29 14:50:00|12812.6|12810.5|12815.1|12813|12816.8|12814.7|12812.5|12810.4|562
1640789700000|2021-12-29 14:55:00|12815|12812.9|12818.8|12816.7|12819|12816.9|12809.2|12807.3|746
1640790000000|2021-12-29 15:00:00|12818.9|12816.8|12814|12812.7|12819.5|12817.4|12810.9|12808.8|708
1640790300000|2021-12-29 15:05:00|12813.9|12812.6|12814.4|12812.3|12814.9|12813.1|12810.5|12808.9|762
1640790600000|2021-12-29 15:10:00|12814.3|12812.2|12816.8|12814.7|12817.1|12815|12810.5|12808.4|845
1640790900000|2021-12-29 15:15:00|12816.9|12814.8|12813|12810.9|12816.9|12814.8|12811.4|12809.3|872
1640791200000|2021-12-29 15:20:00|12813.1|12811|12808.4|12806.3|12813.1|12811|12807.2|12805.1|810
1640791500000|2021-12-29 15:25:00|12808.5|12806.4|12812.6|12810.5|12812.8|12810.7|12807.9|12805.8|765
1640791800000|2021-12-29 15:30:00|12812.4|12810.3|12798.2|12796.1|12812.4|12810.3|12797.8|12795.7|860
1640792100000|2021-12-29 15:35:00|12798.3|12796.2|12802.6|12801.3|12805|12803.1|12797.9|12796.1|874
1640792400000|2021-12-29 15:40:00|12802.7|12801.4|12797.4|12796.1|12804.7|12803.1|12793.4|12791.8|864
1640792700000|2021-12-29 15:45:00|12797.8|12795.7|12792.8|12790.7|12799.8|12798.1|12788.8|12787.1|878
1640793000000|2021-12-29 15:50:00|12792.7|12790.6|12797.5|12795.4|12807.5|12805.7|12792|12790.2|886
1640793300000|2021-12-29 15:55:00|12797.4|12795.3|12803.2|12801.9|12803.9|12802.1|12795.6|12793.5|892
1640793600000|2021-12-29 16:00:00|12803|12801.7|12799.7|12797.6|12806.8|12804.7|12797.4|12795.5|924
1640793900000|2021-12-29 16:05:00|12799.8|12797.7|12800.2|12798.1|12803.3|12801.2|12797.4|12795.5|647
1640794200000|2021-12-29 16:10:00|12800.6|12798.5|12798.8|12797.5|12801.9|12800|12798.5|12796.9|544
1640794500000|2021-12-29 16:15:00|12799.1|12797|12799.1|12797|12800|12797.9|12796.2|12794.5|541
1640794800000|2021-12-29 16:20:00|12799.2|12797.1|12801.4|12799.3|12801.7|12799.9|12796.5|12794.9|572
1640795100000|2021-12-29 16:25:00|12801.5|12799.4|12808.3|12806.2|12808.3|12806.2|12801.2|12799.2|439
1640795400000|2021-12-29 16:30:00|12808.2|12806.1|12805.7|12803.6|12810.6|12808.5|12804.9|12803.1|529
1640795700000|2021-12-29 16:35:00|12805.6|12803.5|12805.1|12803|12807.6|12805.5|12803.9|12801.8|568
1640796000000|2021-12-29 16:40:00|12805.4|12803.3|12805.6|12803.5|12806.6|12804.8|12804.2|12802.1|520
1640796300000|2021-12-29 16:45:00|12805.5|12803.4|12808.6|12806.5|12810.5|12808.5|12804.1|12802|449
1640796600000|2021-12-29 16:50:00|12808.5|12806.4|12810.7|12808.6|12811.4|12809.3|12806|12803.9|485
1640796900000|2021-12-29 16:55:00|12810.8|12808.7|12811.8|12810.5|12814.5|12812.4|12809.7|12808|547
1640797200000|2021-12-29 17:00:00|12811.4|12810.1|12809.9|12807.8|12813.3|12811.2|12808.9|12807|504
1640797500000|2021-12-29 17:05:00|12810|12807.9|12814.3|12812.2|12814.7|12812.7|12808.1|12806|381
1640797800000|2021-12-29 17:10:00|12814.1|12812|12810.3|12808.2|12814.6|12812.9|12809.8|12807.9|410
1640798100000|2021-12-29 17:15:00|12810.4|12808.3|12809|12807.7|12812.3|12810.6|12808.1|12806.4|419
1640798400000|2021-12-29 17:20:00|12809.1|12807.8|12811.4|12809.3|12812.4|12810.7|12807.4|12805.7|338
1640798700000|2021-12-29 17:25:00|12811.5|12809.4|12806|12804.7|12811.7|12810|12805.9|12804.1|383
1640799000000|2021-12-29 17:30:00|12806.4|12804.3|12804|12802.7|12806.6|12804.9|12804|12802.1|363
1640799300000|2021-12-29 17:35:00|12804.1|12802.8|12801.9|12799.8|12804.4|12802.8|12801.6|12799.5|412
1640799600000|2021-12-29 17:40:00|12802.3|12800.2|12803.1|12801|12803.7|12801.8|12802.2|12800.1|276
1640799900000|2021-12-29 17:45:00|12803|12800.9|12802.4|12800.3|12803.4|12801.3|12800.8|12798.7|267
1640800200000|2021-12-29 17:50:00|12802.3|12800.2|12805.6|12803.5|12806.5|12804.5|12801.8|12800.1|311
1640800500000|2021-12-29 17:55:00|12805.7|12803.6|12803.3|12801.2|12806.5|12804.7|12802.3|12800.2|273
1640800800000|2021-12-29 18:00:00|12803.1|12801|12805|12802.9|12805.1|12803.1|12798.1|12796.2|533
1640801100000|2021-12-29 18:05:00|12804.9|12802.8|12798.5|12796.4|12805.3|12803.5|12797.4|12795.5|445
1640801400000|2021-12-29 18:10:00|12799|12796.9|12795.8|12793.7|12799.8|12798.1|12795.3|12793.3|371
1640801700000|2021-12-29 18:15:00|12796.2|12794.1|12797.2|12795.1|12797.6|12795.6|12793.5|12791.4|357
1640802000000|2021-12-29 18:20:00|12797.1|12795|12794.8|12792.7|12798.1|12796.4|12794.2|12792.5|273
1640802300000|2021-12-29 18:25:00|12794.9|12792.8|12795|12792.9|12795.5|12793.5|12793.4|12791.7|288
1640802600000|2021-12-29 18:30:00|12794.9|12792.8|12798.1|12796|12799.3|12797.7|12794|12792.2|216
1640802900000|2021-12-29 18:35:00|12798.2|12796.1|12798.9|12796.8|12799.3|12797.5|12797.4|12795.3|217
1640803200000|2021-12-29 18:40:00|12798.8|12796.7|12798|12795.9|12799.7|12798.1|12797.9|12795.8|219
1640803500000|2021-12-29 18:45:00|12797.6|12796.3|12798.1|12796|12798.6|12796.6|12796.8|12795.1|212
1640803800000|2021-12-29 18:50:00|12798.2|12796.1|12794.5|12793.2|12798.2|12796.1|12794.5|12792.6|223
1640804100000|2021-12-29 18:55:00|12795.6|12793.5|12794.9|12792.8|12797.5|12795.8|12794.4|12792.6|318
1640804400000|2021-12-29 19:00:00|12794.8|12792.7|12796.3|12794.2|12797.4|12795.3|12793|12790.9|335
1640804700000|2021-12-29 19:05:00|12796.4|12794.3|12795.7|12793.6|12796.5|12794.4|12792.9|12790.9|239
1640805000000|2021-12-29 19:10:00|12795.8|12793.7|12794.1|12792|12796.5|12794.4|12793.6|12791.7|222
1640805300000|2021-12-29 19:15:00|12794|12791.9|12795.7|12793.6|12797|12795.2|12792.7|12790.8|259
1640805600000|2021-12-29 19:20:00|12795.6|12793.5|12796.7|12794.6|12796.8|12795|12794.5|12792.8|225
1640805900000|2021-12-29 19:25:00|12796.6|12794.5|12797.1|12795.8|12797.6|12795.9|12796.1|12794.3|250
1640806200000|2021-12-29 19:30:00|12797|12795.7|12799.9|12797.8|12799.9|12797.8|12796.8|12795.3|232
1640806500000|2021-12-29 19:35:00|12799.3|12798|12795.4|12794.1|12800.1|12798.2|12795.3|12793.5|266
1640806800000|2021-12-29 19:40:00|12795.9|12793.8|12795.9|12793.8|12796.5|12794.9|12794.2|12792.6|233
1640807100000|2021-12-29 19:45:00|12796|12793.9|12795|12792.9|12798.1|12796|12794.5|12792.7|186
1640807400000|2021-12-29 19:50:00|12795.1|12793|12796.8|12794.7|12797.2|12795.4|12794.6|12792.8|275
1640807700000|2021-12-29 19:55:00|12796.9|12794.8|12795.1|12793|12798|12796.4|12794.8|12792.8|319
1640808000000|2021-12-29 20:00:00|12795|12792.9|12795.8|12793.7|12796.8|12794.9|12794|12792.1|280
1640808300000|2021-12-29 20:05:00|12795.9|12793.8|12795.2|12793.1|12796.8|12794.7|12792.3|12790.5|248
1640808600000|2021-12-29 20:10:00|12795.4|12793.3|12793.4|12791.3|12795.6|12793.8|12793|12791.2|311
1640808900000|2021-12-29 20:15:00|12793.3|12791.2|12792.9|12790.8|12794.2|12792.1|12791.2|12789.5|274
1640809200000|2021-12-29 20:20:00|12793|12790.9|12795|12793.7|12796.1|12794.2|12792.9|12790.8|202
1640809500000|2021-12-29 20:25:00|12794.9|12793.6|12797|12794.9|12797.9|12795.8|12794.9|12793.4|168
1640809800000|2021-12-29 20:30:00|12797.1|12795|12797.3|12795.2|12797.6|12795.6|12794.1|12792|255
1640810100000|2021-12-29 20:35:00|12797.4|12795.3|12798.5|12796.4|12799.1|12797.2|12796.1|12794.5|288
1640810400000|2021-12-29 20:40:00|12798.4|12796.3|12797.6|12795.5|12798.6|12796.9|12796.4|12794.7|206
1640810700000|2021-12-29 20:45:00|12797.5|12795.4|12799.2|12797.1|12800.2|12798.1|12797.1|12795|475
1640811000000|2021-12-29 20:50:00|12799|12796.9|12799.3|12797.2|12799.9|12797.8|12797.8|12796.1|361
1640811300000|2021-12-29 20:55:00|12799.4|12797.3|12797.6|12795.5|12800|12798.2|12795.2|12793.1|576
1640811600000|2021-12-29 21:00:00|12797.5|12795.4|12796.4|12794.3|12797.9|12795.8|12791.1|12789.5|568
1640811900000|2021-12-29 21:05:00|12796.3|12794.2|12793.8|12791.7|12796.7|12794.6|12793.3|12791.2|189
1640812200000|2021-12-29 21:10:00|12793.9|12791.8|12794|12791.9|12794.8|12792.7|12793.6|12791.5|152
1640812500000|2021-12-29 21:15:00|12793.9|12791.8|12796.7|12794.6|12797.8|12795.7|12793.8|12791.8|154
1640812800000|2021-12-29 21:20:00|12796.5|12794.4|12791.2|12789.1|12797.3|12795.2|12791.1|12789|204
1640813100000|2021-12-29 21:25:00|12791.3|12789.2|12790.9|12788.8|12792.3|12790.4|12790.6|12788.5|170
1640813400000|2021-12-29 21:30:00|12791|12788.9|12793.3|12791.2|12793.4|12791.3|12790.9|12788.8|156
1640813700000|2021-12-29 21:35:00|12793.2|12791.1|12794|12791.9|12794.5|12792.4|12792.9|12790.8|111
1640814000000|2021-12-29 21:40:00|12793.9|12791.8|12792.7|12790.6|12794.2|12792.1|12791.1|12789|157
1640814300000|2021-12-29 21:45:00|12792.6|12790.5|12793.8|12791.7|12795.3|12793.2|12791.4|12789.3|244
1640814600000|2021-12-29 21:50:00|12793.9|12791.8|12795.2|12793.1|12795.7|12793.6|12793.6|12791.5|122
1640814900000|2021-12-29 21:55:00|12795.1|12793|12794.1|12788|12795.4|12793.3|12792.3|12786.6|386
1640815200000|2021-12-29 22:00:00|12794.3|12787.5|12795.2|12788.2|12799.9|12792.9|12793.9|12786.9|81
1640815500000|2021-12-29 22:05:00|12794.9|12787.9|12794.6|12787.6|12795.6|12788.6|12793.9|12786.9|82
1640815800000|2021-12-29 22:10:00|12794.1|12787.1|12793.1|12786.1|12795|12788.4|12792.1|12785.1|119
1640816100000|2021-12-29 22:15:00|12793.3|12786.3|12794.4|12787.4|12796.8|12789.8|12792.7|12785.7|93
1640816400000|2021-12-29 22:20:00|12794.8|12787.8|12794.3|12787.3|12794.8|12788.1|12793|12786|102
1640816700000|2021-12-29 22:25:00|12794.4|12787.4|12794.4|12787.4|12794.8|12787.8|12793.9|12786.9|73
1640817000000|2021-12-29 22:30:00|12794.6|12787.6|12795.2|12789.8|12795.6|12790|12791.7|12785.9|228
1640817300000|2021-12-29 22:35:00|12795.1|12790|12796.2|12789.4|12796.4|12791.2|12792.8|12788.9|332
1640817600000|2021-12-29 22:40:00|12796.1|12789.6|12795.5|12790.8|12796.7|12792.3|12793.7|12789.6|235
1640817900000|2021-12-29 22:45:00|12795.2|12791|12795.1|12791.7|12795.9|12792.3|12793.6|12790.9|306
1640818200000|2021-12-29 22:50:00|12795.2|12791.5|12794.7|12789.2|12796|12791.8|12793.5|12788.6|320
1640818500000|2021-12-29 22:55:00|12794.6|12789.4|12794.1|12791.3|12796.1|12792|12793.6|12788.9|278
1640818800000|2021-12-29 23:00:00|12794.7|12791.2|12790.9|12788.6|12796|12791.4|12790.6|12786.8|422
1640819100000|2021-12-29 23:05:00|12790.7|12788.5|12791.3|12789.2|12791.6|12789.3|12790|12787.7|119
1640819400000|2021-12-29 23:10:00|12791.2|12789.1|12791.8|12789.1|12792.5|12789.3|12790.6|12788.2|108
1640819700000|2021-12-29 23:15:00|12791.5|12789.2|12791.3|12789.2|12791.9|12789.8|12790.7|12788.6|147
1640820000000|2021-12-29 23:20:00|12791.2|12789.1|12789.4|12787.3|12791.2|12789.1|12789.3|12787.2|140
1640820300000|2021-12-29 23:25:00|12789.3|12787.2|12789.7|12787.6|12790.8|12788.7|12789.3|12787.2|132
1640820600000|2021-12-29 23:30:00|12789.9|12787.8|12789|12786.9|12790.2|12788.1|12788.9|12786.8|110
1640820900000|2021-12-29 23:35:00|12789.2|12787.1|12789.3|12787.2|12789.4|12787.3|12788.8|12786.7|214
1640821200000|2021-12-29 23:40:00|12789.2|12787.1|12787.9|12786.6|12789.4|12787.3|12787.8|12785.7|137
1640821500000|2021-12-29 23:45:00|12787.5|12786.2|12785.8|12783.7|12788.2|12786.6|12785.5|12783.4|147
1640821800000|2021-12-29 23:50:00|12786.5|12784.4|12786.2|12784.1|12787.5|12785.4|12786|12783.9|162
1640822100000|2021-12-29 23:55:00|12786.4|12784.3|12784.5|12782.4|12786.8|12784.7|12784|12781.9|117
1640822400000|2021-12-30 00:00:00|12784.3|12782.2|12783.3|12781.2|12785.9|12783.8|12781.1|12779|459
1640822700000|2021-12-30 00:05:00|12783.2|12781.1|12785.9|12783.8|12785.9|12783.8|12783.1|12781|299
1640823000000|2021-12-30 00:10:00|12785.8|12783.7|12786.6|12784.5|12787|12784.9|12785.1|12783|194
1640823300000|2021-12-30 00:15:00|12786.5|12784.4|12786|12783.9|12787.7|12785.6|12785.9|12783.8|195
1640823600000|2021-12-30 00:20:00|12786.1|12784|12785.1|12783|12786.5|12784.4|12784.9|12782.8|172
1640823900000|2021-12-30 00:25:00|12785|12782.9|12783.5|12781.4|12785.1|12783|12782.9|12781.2|159
1640824200000|2021-12-30 00:30:00|12783.6|12781.5|12782.1|12780|12784.5|12782.4|12780.7|12778.6|245
1640824500000|2021-12-30 00:35:00|12782|12779.9|12781.9|12779.8|12782.5|12780.4|12781.5|12779.4|128
1640824800000|2021-12-30 00:40:00|12781.8|12779.7|12781.1|12779|12781.9|12780.1|12780.7|12778.7|185
1640825100000|2021-12-30 00:45:00|12781.2|12779.1|12777.2|12775.1|12784.1|12782|12776.9|12774.8|326
1640825400000|2021-12-30 00:50:00|12777.3|12775.2|12777.2|12775.1|12779.4|12777.3|12776.9|12774.8|375
1640825700000|2021-12-30 00:55:00|12777.3|12775.2|12778|12775.9|12779.4|12777.3|12777|12774.9|248
1640826000000|2021-12-30 01:00:00|12777.9|12775.8|12779.3|12777.2|12779.5|12777.4|12777.9|12775.8|279
1640826300000|2021-12-30 01:05:00|12779.2|12777.1|12778.6|12776.5|12779.4|12777.3|12777.6|12775.5|161
1640826600000|2021-12-30 01:10:00|12778.5|12776.4|12778|12775.9|12779.2|12777.1|12777|12774.9|155
1640826900000|2021-12-30 01:15:00|12777.9|12775.8|12777.2|12775.1|12778.8|12776.7|12776.6|12774.5|188
1640827200000|2021-12-30 01:20:00|12777.3|12775.2|12778.2|12776.1|12779.4|12777.3|12777|12774.9|234
1640827500000|2021-12-30 01:25:00|12777.8|12775.7|12777.7|12775.6|12778.4|12776.3|12777.1|12775|128
1640827800000|2021-12-30 01:30:00|12777.6|12775.5|12779|12776.9|12779.1|12777.3|12776.2|12774.7|307
1640828100000|2021-12-30 01:35:00|12779.1|12777|12777.1|12775|12780|12777.9|12776.5|12774.4|243
1640828400000|2021-12-30 01:40:00|12777.2|12775.1|12776.6|12774.5|12777.6|12775.5|12776.3|12774.3|177
1640828700000|2021-12-30 01:45:00|12776.5|12774.4|12774.5|12772.4|12777.3|12775.2|12774.2|12772.1|279
1640829000000|2021-12-30 01:50:00|12774.6|12772.5|12771.5|12769.4|12774.8|12772.7|12771.4|12769.3|282
1640829300000|2021-12-30 01:55:00|12771.4|12769.3|12772.3|12770.2|12773|12770.9|12771.4|12769.3|279
1640829600000|2021-12-30 02:00:00|12772.4|12770.3|12773.9|12771.8|12774|12771.9|12772.2|12770.1|276
1640829900000|2021-12-30 02:05:00|12774.4|12772.3|12776.5|12774.4|12776.5|12774.4|12773.6|12771.5|241
1640830200000|2021-12-30 02:10:00|12776.4|12774.3|12779.8|12777.7|12779.9|12777.8|12775.9|12773.8|238
1640830500000|2021-12-30 02:15:00|12779.7|12777.6|12778.9|12776.8|12779.7|12777.6|12777.9|12775.8|161
1640830800000|2021-12-30 02:20:00|12778.8|12776.7|12780.5|12778.4|12780.6|12778.5|12778.7|12776.6|141
1640831100000|2021-12-30 02:25:00|12780.6|12778.5|12779.6|12777.5|12780.7|12778.6|12779.4|12777.3|103
1640831400000|2021-12-30 02:30:00|12779.5|12777.4|12781.9|12779.8|12782.4|12780.3|12779.5|12777.4|259
1640831700000|2021-12-30 02:35:00|12782|12779.9|12781.9|12779.8|12783.8|12781.7|12781.7|12779.6|188
1640832000000|2021-12-30 02:40:00|12782|12779.9|12785.5|12783.4|12785.5|12783.4|12782|12779.9|190
1640832300000|2021-12-30 02:45:00|12785.4|12783.3|12783.8|12781.7|12785.5|12783.4|12783.6|12781.5|179
1640832600000|2021-12-30 02:50:00|12783.9|12781.8|12784.5|12782.4|12784.8|12782.7|12783.5|12781.4|135
1640832900000|2021-12-30 02:55:00|12784.6|12782.5|12784.4|12782.3|12787|12784.9|12784.4|12782.3|215
1640833200000|2021-12-30 03:00:00|12784.5|12782.4|12783.6|12781.5|12786.2|12784.1|12783.5|12781.4|206
1640833500000|2021-12-30 03:05:00|12783.5|12781.4|12784.5|12782.4|12784.7|12782.6|12783.5|12781.4|129
1640833800000|2021-12-30 03:10:00|12784.6|12782.5|12785.3|12783.2|12785.9|12783.8|12784.4|12782.3|138
1640834100000|2021-12-30 03:15:00|12785.1|12783|12786.3|12784.2|12787.1|12785|12785.1|12783|142
1640834400000|2021-12-30 03:20:00|12786.4|12784.3|12787.2|12785.1|12788|12785.9|12786.4|12784.3|117
1640834700000|2021-12-30 03:25:00|12787.5|12785.4|12789|12786.9|12789.6|12787.5|12787.5|12785.4|149
1640835000000|2021-12-30 03:30:00|12788.9|12786.8|12789.2|12787.1|12789.4|12787.3|12788.2|12786.1|147
1640835300000|2021-12-30 03:35:00|12789.1|12787|12788.2|12786.1|12789.3|12787.2|12787.8|12785.7|112
1640835600000|2021-12-30 03:40:00|12788.3|12786.2|12788.5|12786.4|12788.7|12786.6|12787.8|12785.7|97
1640835900000|2021-12-30 03:45:00|12788.6|12786.5|12789.4|12787.3|12789.4|12787.3|12788.4|12786.3|117
1640836200000|2021-12-30 03:50:00|12789.3|12787.2|12790.2|12788.1|12790.7|12788.6|12788.8|12786.7|128
1640836500000|2021-12-30 03:55:00|12790.3|12788.2|12791.9|12789.8|12792.2|12790.1|12790.3|12788.2|126
1640836800000|2021-12-30 04:00:00|12791.8|12789.7|12792.8|12790.7|12792.8|12790.7|12791.8|12789.7|131
1640837100000|2021-12-30 04:05:00|12792.9|12790.8|12791|12788.9|12792.9|12790.8|12790.9|12788.8|114
1640837400000|2021-12-30 04:10:00|12790.9|12788.8|12792|12789.9|12792.1|12790|12790.9|12788.8|113
1640837700000|2021-12-30 04:15:00|12791.9|12789.8|12792.8|12790.7|12793|12790.9|12791.7|12789.6|90
1640838000000|2021-12-30 04:20:00|12792.7|12790.6|12791.9|12789.8|12793.7|12791.8|12791.5|12789.6|127
1640838300000|2021-12-30 04:25:00|12792|12789.9|12792.7|12790.6|12792.9|12790.8|12791.5|12789.4|131
1640838600000|2021-12-30 04:30:00|12792.8|12790.7|12792.9|12790.8|12793|12790.9|12792.6|12790.5|66
1640838900000|2021-12-30 04:35:00|12793|12790.9|12793.5|12791.4|12794.2|12792.1|12793|12790.9|100
1640839200000|2021-12-30 04:40:00|12793.6|12791.5|12792.7|12790.6|12793.6|12791.5|12792.6|12790.5|105
1640839500000|2021-12-30 04:45:00|12792.8|12790.7|12793.1|12791|12793.2|12791.1|12792.7|12790.6|64
1640839800000|2021-12-30 04:50:00|12793|12790.9|12792.7|12790.6|12793.7|12791.6|12792.5|12790.4|116
1640840100000|2021-12-30 04:55:00|12792.8|12790.7|12793.3|12791.2|12793.7|12791.6|12792.7|12790.6|126
1640840400000|2021-12-30 05:00:00|12793.2|12791.1|12793.5|12791.4|12794.1|12792|12792.7|12790.6|134
1640840700000|2021-12-30 05:05:00|12793.4|12791.3|12795.1|12793|12795.3|12793.2|12792.4|12790.6|105
1640841000000|2021-12-30 05:10:00|12795.2|12793.1|12795.6|12793.5|12795.9|12793.8|12795.1|12793|109
1640841300000|2021-12-30 05:15:00|12795.7|12793.6|12795.3|12793.2|12795.7|12793.7|12794.7|12792.9|67
1640841600000|2021-12-30 05:20:00|12795.4|12793.3|12795.3|12793.2|12795.9|12793.8|12795|12793.1|84
1640841900000|2021-12-30 05:25:00|12795.2|12793.1|12794.4|12792.3|12796.1|12794|12793.9|12792.2|132
1640842200000|2021-12-30 05:30:00|12794.3|12792.2|12795.1|12793|12795.3|12793.2|12794.1|12792.2|123
1640842500000|2021-12-30 05:35:00|12795.2|12793.1|12797.9|12795.8|12798|12795.9|12795.2|12793.1|326
1640842800000|2021-12-30 05:40:00|12797.8|12795.7|12800.8|12798.7|12800.8|12798.7|12797.7|12795.6|165
1640843100000|2021-12-30 05:45:00|12800.7|12798.6|12799.8|12797.7|12800.8|12798.7|12799.2|12797.1|126
1640843400000|2021-12-30 05:50:00|12799.7|12797.6|12800.8|12798.7|12801|12798.9|12799.6|12797.5|90
1640843700000|2021-12-30 05:55:00|12800.9|12798.8|12803.3|12801.2|12803.3|12801.2|12800.8|12798.7|157
1640844000000|2021-12-30 06:00:00|12803.4|12801.3|12802.9|12800.8|12803.4|12801.3|12801.8|12799.7|169
1640844300000|2021-12-30 06:05:00|12803|12800.9|12804.1|12802|12805.2|12803.4|12802.6|12800.5|207
1640844600000|2021-12-30 06:10:00|12804.2|12802.1|12802.6|12800.5|12804.4|12802.3|12802.2|12800.5|174
1640844900000|2021-12-30 06:15:00|12802.7|12800.6|12798.8|12796.7|12803.5|12801.4|12796.5|12794.4|217
1640845200000|2021-12-30 06:20:00|12798.9|12796.8|12799.3|12797.2|12800.8|12798.7|12798.7|12796.6|208
1640845500000|2021-12-30 06:25:00|12799.2|12797.1|12800.9|12798.8|12801.2|12799.1|12799|12796.9|229
1640845800000|2021-12-30 06:30:00|12801.1|12799|12803|12800.9|12803|12800.9|12800.7|12798.6|274
1640846100000|2021-12-30 06:35:00|12802.9|12800.8|12804.7|12802.6|12804.9|12802.8|12802|12799.9|241
1640846400000|2021-12-30 06:40:00|12804.9|12802.8|12804.2|12802.1|12805.8|12803.7|12803.3|12801.2|275
1640846700000|2021-12-30 06:45:00|12804.1|12802|12805.2|12803.1|12805.6|12803.5|12803.8|12801.7|285
1640847000000|2021-12-30 06:50:00|12805.1|12803|12804.1|12802|12805.5|12803.4|12803.8|12801.7|243
1640847300000|2021-12-30 06:55:00|12804.2|12802.1|12805.3|12803.2|12805.9|12803.8|12803.8|12801.7|240
1640847600000|2021-12-30 07:00:00|12804.5|12802.4|12803.7|12801.6|12805.9|12804.1|12803.2|12801.3|338
1640847900000|2021-12-30 07:05:00|12803.8|12801.7|12805.7|12803.6|12806.5|12804.8|12803|12801.1|319
1640848200000|2021-12-30 07:10:00|12805.8|12803.7|12808.3|12806.2|12808.4|12806.3|12805|12803.2|277
1640848500000|2021-12-30 07:15:00|12808.2|12806.1|12809.4|12807.3|12812.3|12810.2|12807.4|12805.3|309
1640848800000|2021-12-30 07:20:00|12809.3|12807.2|12806.6|12804.5|12810.7|12808.9|12806.3|12804.2|264
1640849100000|2021-12-30 07:25:00|12806.5|12804.4|12804|12801.9|12806.7|12804.9|12802.5|12800.7|212
1640849400000|2021-12-30 07:30:00|12804.1|12802|12800.1|12798|12804.1|12802.6|12799.6|12797.9|312
1640849700000|2021-12-30 07:35:00|12800|12797.9|12800.6|12798.5|12802.5|12800.5|12799.8|12797.7|296
1640850000000|2021-12-30 07:40:00|12800.8|12798.7|12804|12801.9|12804.6|12802.9|12798.9|12797|300
1640850300000|2021-12-30 07:45:00|12804.1|12802|12805.8|12803.7|12806.2|12804.1|12803.8|12801.9|218
1640850600000|2021-12-30 07:50:00|12805.7|12803.6|12806.9|12804.8|12807.6|12805.5|12805.2|12803.1|245
1640850900000|2021-12-30 07:55:00|12806.8|12804.7|12803.3|12801.2|12806.9|12804.8|12803.1|12801.1|303
1640851200000|2021-12-30 08:00:00|12803.4|12801.3|12802.1|12800.8|12804.9|12802.8|12801|12799.3|378
1640851500000|2021-12-30 08:05:00|12802.6|12801.3|12804.3|12802.2|12805.6|12803.5|12802.3|12800.2|304
1640851800000|2021-12-30 08:10:00|12804.5|12802.4|12804.7|12803.4|12805.7|12803.6|12803.7|12801.6|293
1640852100000|2021-12-30 08:15:00|12804.6|12803.3|12805.8|12803.7|12806|12804.2|12803.8|12801.7|205
1640852400000|2021-12-30 08:20:00|12805.9|12803.8|12805.8|12803.7|12807.6|12805.5|12805|12802.9|250
1640852700000|2021-12-30 08:25:00|12805.7|12803.6|12804.3|12802.2|12805.8|12803.7|12803.2|12801.1|277
1640853000000|2021-12-30 08:30:00|12804.4|12802.3|12805|12802.9|12805.1|12803.4|12802.4|12800.4|263
1640853300000|2021-12-30 08:35:00|12805.1|12803|12806.9|12805.6|12807.8|12806|12804.9|12803|308
1640853600000|2021-12-30 08:40:00|12807|12805.7|12804.7|12802.6|12807.8|12806.1|12803.7|12801.6|283
1640853900000|2021-12-30 08:45:00|12804.5|12802.4|12807.4|12805.3|12807.6|12805.5|12804.2|12802.1|336
1640854200000|2021-12-30 08:50:00|12807.5|12805.4|12809.2|12807.1|12809.3|12807.2|12805.7|12803.6|301
1640854500000|2021-12-30 08:55:00|12808.9|12807.6|12809.2|12807.1|12811|12808.9|12808.7|12806.7|285
1640854800000|2021-12-30 09:00:00|12809.3|12807.2|12809.5|12807.4|12811.8|12809.7|12809.1|12807|327
1640855100000|2021-12-30 09:05:00|12809.4|12807.3|12811.1|12809|12811.6|12809.5|12808.6|12806.9|271
1640855400000|2021-12-30 09:10:00|12811.2|12809.1|12807.5|12805.4|12811.3|12809.2|12806.9|12805.2|226
1640855700000|2021-12-30 09:15:00|12807.4|12805.3|12808.3|12806.2|12808.4|12806.4|12805.9|12803.8|269
1640856000000|2021-12-30 09:20:00|12808.7|12806.6|12812.4|12810.3|12812.4|12810.5|12808|12806.3|330
1640856300000|2021-12-30 09:25:00|12812.3|12810.2|12812.4|12810.3|12813.9|12812|12811.6|12809.8|271
1640856600000|2021-12-30 09:30:00|12812.3|12810.2|12809.2|12807.1|12812.5|12810.7|12808.8|12807|195
1640856900000|2021-12-30 09:35:00|12809.1|12807|12808.5|12806.4|12809.3|12807.4|12806.6|12804.8|228
1640857200000|2021-12-30 09:40:00|12808.3|12806.2|12808.3|12806.2|12809.6|12807.7|12808|12805.9|197
1640857500000|2021-12-30 09:45:00|12808.2|12806.1|12810.5|12808.4|12810.9|12808.8|12808|12806.1|268
1640857800000|2021-12-30 09:50:00|12810.6|12808.5|12810.2|12808.1|12811.7|12809.6|12809.6|12807.5|273
1640858100000|2021-12-30 09:55:00|12810.3|12808.2|12807.2|12805.1|12810.7|12808.6|12807.1|12805|268
1640858400000|2021-12-30 10:00:00|12807.5|12805.4|12807.4|12805.3|12810.4|12808.3|12806.8|12805|287
1640858700000|2021-12-30 10:05:00|12807.3|12805.2|12810.1|12808|12810.5|12808.4|12806.5|12804.4|255
1640859000000|2021-12-30 10:10:00|12810.2|12808.1|12807.2|12805.1|12811.2|12809.1|12807|12804.9|210
1640859300000|2021-12-30 10:15:00|12807.3|12805.2|12806.3|12804.2|12808.2|12806.1|12805.8|12803.8|175
1640859600000|2021-12-30 10:20:00|12806.4|12804.3|12803.9|12801.8|12806.4|12804.3|12803.2|12801.6|278
1640859900000|2021-12-30 10:25:00|12803.7|12801.6|12801.1|12799|12803.9|12801.8|12801.1|12799|239
1640860200000|2021-12-30 10:30:00|12801.3|12799.2|12801.3|12799.2|12802.4|12800.3|12799.7|12797.8|246
1640860500000|2021-12-30 10:35:00|12801.2|12799.1|12799.5|12797.4|12801.8|12799.7|12798.5|12796.4|222
1640860800000|2021-12-30 10:40:00|12799.4|12797.3|12796.5|12794.4|12799.6|12797.5|12795.7|12794.1|291
1640861100000|2021-12-30 10:45:00|12796.4|12794.3|12795.6|12793.5|12797.3|12795.3|12794.2|12792.1|242
1640861400000|2021-12-30 10:50:00|12795.5|12793.4|12792.8|12790.7|12795.9|12793.8|12792.2|12790.1|264
1640861700000|2021-12-30 10:55:00|12792.5|12790.4|12791.7|12789.6|12793.3|12791.2|12791.1|12789|384
1640862000000|2021-12-30 11:00:00|12791.8|12789.7|12788.8|12786.7|12793.1|12791|12788.6|12786.5|367
1640862300000|2021-12-30 11:05:00|12788.7|12786.6|12787.2|12785.1|12789|12786.9|12786.5|12784.4|276
1640862600000|2021-12-30 11:10:00|12787.3|12785.2|12788.9|12786.8|12789.7|12787.6|12787|12784.9|287
1640862900000|2021-12-30 11:15:00|12788.8|12786.7|12786.1|12784|12789|12786.9|12786|12783.9|244
1640863200000|2021-12-30 11:20:00|12786|12783.9|12784.8|12782.7|12786.3|12784.2|12783.4|12781.3|291
1640863500000|2021-12-30 11:25:00|12784.7|12782.6|12781.4|12779.3|12784.9|12782.8|12780.6|12778.5|437
1640863800000|2021-12-30 11:30:00|12781.5|12779.4|12783.1|12781|12783.5|12781.4|12780.9|12778.8|235
1640864100000|2021-12-30 11:35:00|12783.7|12781.6|12784|12781.9|12784.6|12782.5|12783.1|12781|180
1640864400000|2021-12-30 11:40:00|12784.1|12782|12784.1|12782|12784.8|12782.8|12783.5|12781.4|180
1640864700000|2021-12-30 11:45:00|12784|12781.9|12784.2|12782.1|12784.8|12783|12783.6|12781.5|255
1640865000000|2021-12-30 11:50:00|12784.1|12782|12783.6|12781.5|12785|12783.1|12782.3|12780.5|312
1640865300000|2021-12-30 11:55:00|12783.7|12781.6|12782.3|12780.2|12783.7|12781.6|12781.3|12779.2|506
1640865600000|2021-12-30 12:00:00|12782.2|12780.1|12783.2|12781.1|12783.6|12781.7|12781.4|12779.3|297
1640865900000|2021-12-30 12:05:00|12783.3|12781.2|12784.8|12782.7|12785.6|12783.5|12782.7|12780.6|227
1640866200000|2021-12-30 12:10:00|12784.9|12782.8|12785.5|12783.4|12785.8|12783.7|12783.8|12781.7|213
1640866500000|2021-12-30 12:15:00|12785.6|12783.5|12787.2|12785.1|12788.1|12786|12785.2|12783.1|270
1640866800000|2021-12-30 12:20:00|12787.3|12785.2|12784.7|12782.6|12787.3|12785.2|12783.9|12781.8|309
1640867100000|2021-12-30 12:25:00|12784.9|12782.8|12778.6|12776.5|12785.1|12783|12777.1|12775.4|413
1640867400000|2021-12-30 12:30:00|12778.5|12776.4|12777.4|12775.3|12779.9|12777.8|12776.5|12774.4|400
1640867700000|2021-12-30 12:35:00|12777.5|12775.4|12774.8|12772.7|12778.1|12776|12774.6|12772.6|340
1640868000000|2021-12-30 12:40:00|12774.9|12772.8|12773.6|12771.5|12775.4|12773.4|12772.2|12770.1|301
1640868300000|2021-12-30 12:45:00|12773.5|12771.4|12773.5|12771.4|12774.3|12772.2|12772.4|12770.3|224
1640868600000|2021-12-30 12:50:00|12773.4|12771.3|12776|12773.9|12777.1|12775.3|12773|12770.9|320
1640868900000|2021-12-30 12:55:00|12776.1|12774|12775|12772.9|12778.5|12776.4|12774.7|12772.6|335
1640869200000|2021-12-30 13:00:00|12774.8|12772.7|12775.3|12773.2|12776.7|12774.6|12773|12771.2|398
1640869500000|2021-12-30 13:05:00|12775.5|12774.2|12778.6|12776.5|12779.5|12777.4|12775|12773.1|422
1640869800000|2021-12-30 13:10:00|12778.1|12776.8|12776.9|12775.6|12778.7|12777|12776.7|12774.8|379
1640870100000|2021-12-30 13:15:00|12777.5|12775.4|12776.8|12774.7|12778.5|12776.4|12775.5|12773.5|308
1640870400000|2021-12-30 13:20:00|12776.6|12774.5|12774.8|12772.7|12777.6|12775.8|12774.7|12772.6|406
1640870700000|2021-12-30 13:25:00|12775.1|12773|12778.3|12776.2|12778.6|12776.5|12775.1|12773|317
1640871000000|2021-12-30 13:30:00|12778.5|12776.4|12784.8|12782.7|12785.1|12783|12776.5|12774.4|510
1640871300000|2021-12-30 13:35:00|12784.9|12782.8|12787.7|12785.6|12789.5|12787.4|12784.1|12782|438
1640871600000|2021-12-30 13:40:00|12787.5|12785.4|12786.5|12784.4|12791.9|12789.9|12786.5|12784.4|459
1640871900000|2021-12-30 13:45:00|12786.6|12784.5|12787.3|12785.2|12788.6|12786.9|12782.3|12780.2|515
1640872200000|2021-12-30 13:50:00|12787.4|12785.3|12787.9|12785.8|12789.4|12787.5|12785.7|12783.6|487
1640872500000|2021-12-30 13:55:00|12788.2|12786.1|12790.8|12788.7|12794.3|12792.2|12787.4|12785.3|741
1640872800000|2021-12-30 14:00:00|12790.9|12788.8|12798.3|12796.2|12800.1|12798|12789|12786.9|731
1640873100000|2021-12-30 14:05:00|12798.2|12796.1|12794.7|12792.6|12798.9|12796.8|12794.6|12792.5|405
1640873400000|2021-12-30 14:10:00|12794.8|12792.7|12788.6|12786.5|12795.7|12793.6|12788.1|12786.2|491
1640873700000|2021-12-30 14:15:00|12789.1|12787|12789.3|12787.2|12791.8|12789.9|12788.3|12786.2|368
1640874000000|2021-12-30 14:20:00|12789.4|12787.3|12789.8|12787.7|12790.1|12788.4|12787.8|12786.1|408
1640874300000|2021-12-30 14:25:00|12789.7|12787.6|12791|12788.9|12792.5|12790.4|12788.5|12786.4|542
1640874600000|2021-12-30 14:30:00|12791.4|12789.3|12783.7|12781.6|12791.4|12789.3|12783.1|12781|782
1640874900000|2021-12-30 14:35:00|12783.5|12781.4|12786.4|12784.3|12787.1|12785|12781.5|12779.4|713
1640875200000|2021-12-30 14:40:00|12786.3|12784.2|12784.2|12782.1|12789.1|12787|12782.9|12781.1|640
1640875500000|2021-12-30 14:45:00|12784|12781.9|12782.7|12780.6|12787.6|12785.5|12781.7|12780|781
1640875800000|2021-12-30 14:50:00|12782.5|12780.4|12781.5|12779.4|12782.7|12780.6|12778.4|12776.8|623
1640876100000|2021-12-30 14:55:00|12781.4|12779.3|12781|12778.9|12785.1|12783|12779.8|12777.8|804
1640876400000|2021-12-30 15:00:00|12780.7|12778.6|12779.6|12777.5|12781.7|12779.6|12778.2|12776.2|802
1640876700000|2021-12-30 15:05:00|12779.1|12777|12781.1|12779|12782.8|12780.7|12779|12777|676
1640877000000|2021-12-30 15:10:00|12781.2|12779.1|12783.4|12781.3|12784.4|12782.7|12779.9|12778.1|582
1640877300000|2021-12-30 15:15:00|12783.3|12781.2|12785|12782.9|12785.3|12783.4|12781.8|12779.7|599
1640877600000|2021-12-30 15:20:00|12785.1|12783|12789|12786.9|12789.4|12787.3|12784.1|12782.3|597
1640877900000|2021-12-30 15:25:00|12788.9|12786.8|12791.2|12789.1|12791.7|12789.6|12784.3|12782.2|604
1640878200000|2021-12-30 15:30:00|12791.3|12789.2|12802.4|12800.3|12802.7|12800.6|12789|12786.9|563
1640878500000|2021-12-30 15:35:00|12802.6|12800.5|12799|12796.9|12805.1|12803|12798.6|12796.5|671
1640878800000|2021-12-30 15:40:00|12799.1|12797|12802.2|12800.1|12804.1|12802.2|12796.1|12794|627
1640879100000|2021-12-30 15:45:00|12802.3|12800.2|12808.7|12806.6|12809.1|12807.2|12801.2|12799.1|706
1640879400000|2021-12-30 15:50:00|12808.8|12806.7|12793.7|12791.6|12809.6|12807.9|12793.7|12791.6|821
1640879700000|2021-12-30 15:55:00|12793.9|12791.8|12789|12786.9|12793.9|12791.8|12788.2|12786.2|881
1640880000000|2021-12-30 16:00:00|12788.9|12786.8|12788.9|12786.8|12791.7|12789.6|12785.6|12783.5|858
1640880300000|2021-12-30 16:05:00|12789|12786.9|12790.4|12788.3|12791.6|12789.8|12787.2|12785.1|487
1640880600000|2021-12-30 16:10:00|12790.5|12788.4|12786.6|12784.5|12790.7|12788.6|12785.5|12783.4|474
1640880900000|2021-12-30 16:15:00|12786.8|12784.7|12790.8|12788.7|12791.3|12789.2|12784.9|12782.8|443
1640881200000|2021-12-30 16:20:00|12790.7|12788.6|12789.7|12787.6|12792.7|12790.8|12788.7|12786.6|497
1640881500000|2021-12-30 16:25:00|12789.8|12787.7|12787.2|12785.1|12789.9|12787.8|12786|12783.9|415
1640881800000|2021-12-30 16:30:00|12787.1|12785|12785.7|12783.6|12787.3|12785.4|12783.7|12781.9|378
1640882100000|2021-12-30 16:35:00|12785.6|12783.5|12784.2|12782.1|12786.7|12784.9|12783.6|12781.7|272
1640882400000|2021-12-30 16:40:00|12784.1|12782|12784.6|12782.5|12785.4|12783.6|12783|12781.3|400
1640882700000|2021-12-30 16:45:00|12784.7|12782.6|12780.3|12778.2|12785.6|12783.5|12779.8|12777.7|389
1640883000000|2021-12-30 16:50:00|12780.2|12778.1|12780.8|12778.7|12785.8|12783.7|12780.1|12778|449
1640883300000|2021-12-30 16:55:00|12780.7|12778.6|12779.1|12777|12780.9|12778.8|12775.9|12773.8|381
1640883600000|2021-12-30 17:00:00|12779.2|12777.1|12777.2|12775.1|12780.8|12778.7|12776|12773.9|403
1640883900000|2021-12-30 17:05:00|12777.3|12775.2|12775.4|12773.3|12777.4|12775.3|12775|12772.9|240
1640884200000|2021-12-30 17:10:00|12775.5|12773.4|12777.4|12775.3|12777.7|12776|12775.1|12773|249
1640884500000|2021-12-30 17:15:00|12777.5|12775.4|12784.3|12782.2|12784.4|12782.6|12776|12773.9|346
1640884800000|2021-12-30 17:20:00|12784.2|12782.1|12786.7|12784.6|12787.1|12785.2|12783.6|12781.8|249
1640885100000|2021-12-30 17:25:00|12786.8|12784.7|12784|12781.9|12787.6|12785.5|12783.1|12781|308
1640885400000|2021-12-30 17:30:00|12783.9|12781.8|12785.8|12783.7|12786.2|12784.1|12783.2|12781.1|238
1640885700000|2021-12-30 17:35:00|12786|12783.9|12783.6|12781.5|12786.5|12784.4|12782.8|12781.3|310
1640886000000|2021-12-30 17:40:00|12783.7|12781.6|12784.9|12782.8|12785.4|12783.3|12783.6|12781.6|238
1640886300000|2021-12-30 17:45:00|12785|12782.9|12783.2|12781.1|12786|12783.9|12782.8|12781.1|248
1640886600000|2021-12-30 17:50:00|12781.8|12779.7|12783.4|12781.3|12784|12781.9|12781.6|12779.5|222
1640886900000|2021-12-30 17:55:00|12783.9|12781.8|12783.2|12781.1|12784.2|12782.1|12782.4|12780.3|295
1640887200000|2021-12-30 18:00:00|12783.3|12781.2|12784.3|12782.2|12784.4|12782.4|12781.2|12779.4|267
1640887500000|2021-12-30 18:05:00|12784.2|12782.1|12782.6|12780.5|12784.2|12782.4|12781.9|12779.8|191
1640887800000|2021-12-30 18:10:00|12782.2|12780.1|12788.2|12786.1|12788.4|12786.3|12782.1|12780.1|257
1640888100000|2021-12-30 18:15:00|12788.4|12786.3|12788|12785.9|12789.9|12787.8|12786.8|12784.7|257
1640888400000|2021-12-30 18:20:00|12787.9|12785.8|12786.6|12784.5|12788|12785.9|12785.7|12783.6|197
1640888700000|2021-12-30 18:25:00|12786.7|12784.6|12786.7|12784.6|12787.4|12785.3|12785.4|12783.3|268
1640889000000|2021-12-30 18:30:00|12787|12784.9|12781.7|12779.6|12787.3|12785.2|12781.3|12779.3|234
1640889300000|2021-12-30 18:35:00|12781.6|12779.5|12780.8|12778.7|12782.4|12780.6|12780.3|12778.5|204
1640889600000|2021-12-30 18:40:00|12780.7|12778.6|12779.8|12777.7|12781.7|12779.6|12779.1|12777|292
1640889900000|2021-12-30 18:45:00|12779.7|12777.6|12779.3|12777.2|12779.9|12777.9|12776.8|12775.1|236
1640890200000|2021-12-30 18:50:00|12779.2|12777.1|12776|12773.9|12779.3|12777.2|12775.7|12773.8|322
1640890500000|2021-12-30 18:55:00|12776.1|12774|12770.7|12768.6|12776.5|12774.7|12770.4|12768.3|354
1640890800000|2021-12-30 19:00:00|12770.5|12768.4|12775.6|12773.5|12775.9|12773.9|12769.4|12767.3|451
1640891100000|2021-12-30 19:05:00|12775.7|12773.6|12775.3|12774|12775.7|12774|12773.4|12771.3|421
1640891400000|2021-12-30 19:10:00|12775.4|12774.1|12771.5|12769.4|12775.7|12774.1|12771|12769.2|269
1640891700000|2021-12-30 19:15:00|12771.4|12769.3|12764.3|12762.2|12771.4|12769.7|12764.1|12762|462
1640892000000|2021-12-30 19:20:00|12764.1|12762|12762.8|12760.7|12765.1|12763.5|12761.4|12759.5|419
1640892300000|2021-12-30 19:25:00|12762.9|12760.8|12758.7|12756.6|12763.5|12761.4|12756.9|12755.2|445
1640892600000|2021-12-30 19:30:00|12758.3|12757|12753.4|12751.3|12759.4|12757.7|12752.9|12750.9|498
1640892900000|2021-12-30 19:35:00|12753.3|12751.2|12747.9|12745.8|12753.4|12751.7|12747.6|12745.8|462
1640893200000|2021-12-30 19:40:00|12748|12745.9|12748.3|12746.2|12750.4|12748.3|12747.4|12745.5|289
1640893500000|2021-12-30 19:45:00|12748.1|12746|12746.3|12744.2|12748.7|12746.9|12745.6|12743.9|354
1640893800000|2021-12-30 19:50:00|12746|12743.9|12750.5|12748.4|12751.4|12749.3|12745.6|12743.8|445
1640894100000|2021-12-30 19:55:00|12750.4|12748.3|12744.7|12742.6|12750.8|12749.1|12740.2|12738.1|696
1640894400000|2021-12-30 20:00:00|12745.5|12743.4|12742.1|12740|12747.1|12745.3|12741.8|12740|490
1640894700000|2021-12-30 20:05:00|12741.7|12739.6|12741.3|12739.2|12744.4|12742.7|12740.8|12738.9|377
1640895000000|2021-12-30 20:10:00|12740.8|12739.5|12739.4|12737.3|12742.2|12740.3|12738.3|12736.7|320
1640895300000|2021-12-30 20:15:00|12739.1|12737|12741.6|12739.5|12742.5|12740.8|12738.4|12736.5|396
1640895600000|2021-12-30 20:20:00|12741.5|12739.4|12742.2|12740.1|12742.3|12740.6|12740.8|12739.1|269
1640895900000|2021-12-30 20:25:00|12742.1|12740|12739|12737.7|12742.5|12740.7|12738.8|12737.2|282
1640896200000|2021-12-30 20:30:00|12738.5|12737.2|12741.6|12739.5|12741.6|12739.8|12738.4|12736.7|256
1640896500000|2021-12-30 20:35:00|12741.5|12739.4|12743.1|12741|12743.5|12741.4|12740|12738.1|358
1640896800000|2021-12-30 20:40:00|12743.3|12741.2|12744.6|12742.5|12745.2|12743.2|12742.7|12740.6|295
1640897100000|2021-12-30 20:45:00|12744.5|12742.4|12742.9|12740.8|12744.7|12742.8|12741|12739.3|358
1640897400000|2021-12-30 20:50:00|12743.1|12741|12745.3|12743.2|12745.9|12744|12743|12741|450
1640897700000|2021-12-30 20:55:00|12745.4|12743.3|12748.4|12746.3|12748.7|12746.9|12745.3|12743.3|471
1640898000000|2021-12-30 21:00:00|12747.9|12746.6|12745.7|12743.6|12748.3|12746.6|12744.1|12742|395
1640898300000|2021-12-30 21:05:00|12745.5|12743.4|12744.5|12742.4|12745.9|12744|12744|12742.1|225
1640898600000|2021-12-30 21:10:00|12744.4|12742.3|12741.6|12739.5|12744.5|12742.4|12741.5|12739.5|216
1640898900000|2021-12-30 21:15:00|12741.7|12739.6|12740.8|12738.7|12742.9|12740.8|12740.7|12738.6|135
1640899200000|2021-12-30 21:20:00|12741|12738.9|12737.6|12735.5|12741.8|12740|12737.5|12735.4|204
1640899500000|2021-12-30 21:25:00|12737.7|12735.6|12736.9|12734.8|12737.8|12735.9|12736|12734.1|165
1640899800000|2021-12-30 21:30:00|12737|12734.9|12736.1|12734|12737|12735|12734.8|12732.9|244
1640900100000|2021-12-30 21:35:00|12736|12733.9|12736.5|12734.4|12736.9|12735.1|12735.8|12733.7|101
1640900400000|2021-12-30 21:40:00|12736.6|12734.5|12735.5|12733.4|12736.6|12734.5|12734.8|12732.9|203
1640900700000|2021-12-30 21:45:00|12735.6|12733.5|12736.4|12734.3|12736.6|12734.5|12735.4|12733.3|107
1640901000000|2021-12-30 21:50:00|12736.3|12734.2|12739.9|12737.8|12740.7|12738.6|12736.3|12734.2|198
1640901300000|2021-12-30 21:55:00|12740.2|12738.1|12744.2|12737.2|12744.4|12740.1|12738.3|12735.4|427
1640901600000|2021-12-30 22:00:00|12744.4|12737.4|12742.3|12739.1|12745|12739.1|12742.3|12736.5|79
1640901900000|2021-12-30 22:05:00|12742.4|12738.9|12742.5|12738.9|12743.6|12739.2|12742.2|12738.2|103
1640902200000|2021-12-30 22:10:00|12742.9|12738.2|12742.8|12739.3|12744.1|12739.3|12742.1|12736.7|202
1640902500000|2021-12-30 22:15:00|12742.7|12738.7|12743.1|12736.8|12744.5|12739.3|12741.9|12735.5|141
1640902800000|2021-12-30 22:20:00|12742|12737.3|12740.9|12736.3|12744.2|12739|12740.9|12735.4|136
1640903100000|2021-12-30 22:25:00|12741.9|12735.9|12742.9|12737|12744.1|12737.9|12740.1|12735.4|135
1640903400000|2021-12-30 22:30:00|12742.8|12736.8|12743.3|12738.4|12744.9|12739.7|12741.6|12735.7|298
1640903700000|2021-12-30 22:35:00|12743.4|12738.5|12742.6|12737.7|12744.5|12739.3|12742.4|12737.1|399
1640904000000|2021-12-30 22:40:00|12742.5|12737.8|12742.9|12737.3|12743.6|12739.5|12742.2|12736.4|333
1640904300000|2021-12-30 22:45:00|12742.7|12738|12742.7|12737.8|12743.9|12738.8|12741.7|12736.2|239
1640904600000|2021-12-30 22:50:00|12742.8|12737.6|12742.8|12739.1|12743.8|12739.7|12742.4|12736.8|507
1640904900000|2021-12-30 22:55:00|12742.7|12739.2|12743.1|12738.7|12743.8|12739.3|12742.4|12738.1|507
1640905200000|2021-12-30 23:00:00|12743.2|12738.8|12741.3|12738.2|12743.7|12739.1|12740.7|12736.3|544
1640905500000|2021-12-30 23:05:00|12741.2|12738.1|12740.2|12737.8|12742.4|12738.7|12739.7|12736.8|233
1640905800000|2021-12-30 23:10:00|12740.1|12737.9|12739.8|12737.7|12740.6|12738.3|12739.1|12736.7|200
1640906100000|2021-12-30 23:15:00|12739.5|12737.4|12737.6|12735.5|12739.7|12737.6|12737.4|12735.3|187
1640906400000|2021-12-30 23:20:00|12737.7|12735.6|12737.7|12735.6|12738|12735.9|12737.2|12735.1|116
1640906700000|2021-12-30 23:25:00|12737.8|12735.7|12741.7|12739.6|12741.8|12739.7|12737.4|12735.3|220
1640907000000|2021-12-30 23:30:00|12741.5|12739.4|12744.6|12742.5|12745.4|12743.1|12741.3|12739.2|217
1640907300000|2021-12-30 23:35:00|12744.7|12742.6|12743.4|12741.3|12745.3|12743.2|12742.5|12740.4|212
1640907600000|2021-12-30 23:40:00|12743.3|12741.2|12743.8|12741.7|12744.4|12741.8|12743.2|12741.1|119
1640907900000|2021-12-30 23:45:00|12744|12741.9|12744.3|12742.2|12745.4|12743.3|12744|12741.9|132
1640908200000|2021-12-30 23:50:00|12744.4|12742.3|12746.1|12744|12746.2|12744.1|12744.1|12742|125
1640908500000|2021-12-30 23:55:00|12746|12743.9|12747|12744.9|12747.2|12745.1|12745.6|12743.5|171
1640908800000|2021-12-31 00:00:00|12746.9|12744.8|12746.3|12744.2|12747.3|12745.3|12745.9|12743.8|212
1640909100000|2021-12-31 00:05:00|12746.2|12744.1|12746.3|12744.2|12747|12744.9|12745.4|12743.3|158
1640909400000|2021-12-31 00:10:00|12746.2|12744.1|12746.5|12744.4|12747.2|12745.1|12745.8|12743.7|145
1640909700000|2021-12-31 00:15:00|12746.6|12744.5|12747.1|12745|12747.6|12745.5|12746.5|12744.4|208
1640910000000|2021-12-31 00:20:00|12747|12744.9|12747.3|12745.2|12748|12745.9|12746.7|12744.6|260
1640910300000|2021-12-31 00:25:00|12747.4|12745.3|12747.3|12745.2|12749.4|12747.3|12746.7|12744.6|371
1640910600000|2021-12-31 00:30:00|12747.4|12745.3|12749.9|12747.8|12750.1|12748|12746.9|12744.8|193
1640910900000|2021-12-31 00:35:00|12750|12747.9|12749.4|12747.3|12750|12747.9|12748.8|12746.7|134
1640911200000|2021-12-31 00:40:00|12749.5|12747.4|12747.6|12745.5|12749.8|12747.7|12746.2|12744.1|195
1640911500000|2021-12-31 00:45:00|12747.7|12745.6|12743.7|12741.6|12747.7|12745.6|12743.4|12741.3|176
1640911800000|2021-12-31 00:50:00|12743.8|12741.7|12741.8|12739.7|12743.9|12741.8|12741.6|12739.5|175
1640912100000|2021-12-31 00:55:00|12741.7|12739.6|12742.5|12740.4|12743.1|12741|12741.1|12739|175
1640912400000|2021-12-31 01:00:00|12742.6|12740.5|12742.5|12740.4|12743.8|12741.7|12739.9|12737.8|326
1640912700000|2021-12-31 01:05:00|12742.6|12740.5|12743|12740.9|12743.5|12741.4|12741.8|12739.7|217
1640913000000|2021-12-31 01:10:00|12742.9|12740.8|12745.1|12743|12745.2|12743.1|12742|12740.1|232
1640913300000|2021-12-31 01:15:00|12745|12742.9|12741.8|12739.7|12745.1|12743|12740.6|12738.5|403
1640913600000|2021-12-31 01:20:00|12741.9|12739.8|12741.6|12739.5|12742.4|12740.3|12739.3|12737.2|355
1640913900000|2021-12-31 01:25:00|12741.5|12739.4|12742.6|12740.5|12742.7|12740.6|12740.7|12738.6|235
1640914200000|2021-12-31 01:30:00|12742.5|12740.4|12746.1|12744|12746.4|12744.3|12742.1|12740|262
1640914500000|2021-12-31 01:35:00|12746.2|12744.1|12745|12742.9|12746.5|12744.4|12745|12742.9|216
1640914800000|2021-12-31 01:40:00|12745.2|12743.1|12743.8|12741.7|12745.4|12743.3|12743.6|12741.5|185
1640915100000|2021-12-31 01:45:00|12743.7|12741.6|12746.3|12744.2|12747|12744.9|12743.5|12741.4|206
1640915400000|2021-12-31 01:50:00|12746.2|12744.1|12746.6|12744.5|12747.1|12745|12745.7|12743.6|178
1640915700000|2021-12-31 01:55:00|12746.8|12744.7|12746|12743.9|12747|12744.9|12745.4|12743.3|228
1640916000000|2021-12-31 02:00:00|12745.9|12743.8|12747.7|12745.6|12747.8|12745.7|12745.9|12743.8|251
1640916300000|2021-12-31 02:05:00|12747.6|12745.5|12747|12744.9|12747.8|12745.7|12746.5|12744.4|169
1640916600000|2021-12-31 02:10:00|12746.9|12744.8|12748.7|12746.6|12749|12746.9|12746.7|12744.6|142
1640916900000|2021-12-31 02:15:00|12748.6|12746.5|12748.1|12746|12749.2|12747.5|12748.1|12746|154
1640917200000|2021-12-31 02:20:00|12748.2|12746.1|12749.1|12747|12749.6|12747.5|12747.8|12745.7|229
1640917500000|2021-12-31 02:25:00|12749.2|12747.1|12748.4|12746.3|12749.4|12747.3|12748|12745.9|92
1640917800000|2021-12-31 02:30:00|12748.7|12746.6|12751.8|12749.7|12751.9|12749.8|12748.4|12746.3|197
1640918100000|2021-12-31 02:35:00|12751.9|12749.8|12749.1|12747|12752|12749.9|12748.9|12746.8|106
1640918400000|2021-12-31 02:40:00|12749|12746.9|12748.3|12746.2|12749.3|12747.2|12748|12745.9|129
1640918700000|2021-12-31 02:45:00|12748.2|12746.1|12748.7|12746.6|12750|12747.9|12746.7|12744.6|224
1640919000000|2021-12-31 02:50:00|12748.6|12746.5|12747.6|12745.5|12748.6|12746.5|12746.7|12744.6|164
1640919300000|2021-12-31 02:55:00|12747.5|12745.4|12745.7|12743.6|12747.5|12745.4|12745.7|12743.6|182
1640919600000|2021-12-31 03:00:00|12745.8|12743.7|12746|12743.9|12746.7|12744.6|12745.2|12743.1|148
1640919900000|2021-12-31 03:05:00|12746.1|12744|12747|12744.9|12747|12744.9|12745.4|12743.3|145
1640920200000|2021-12-31 03:10:00|12747.6|12745.5|12750.1|12748|12750.7|12748.6|12747.6|12745.5|194
1640920500000|2021-12-31 03:15:00|12749.2|12747.1|12748.8|12746.7|12750.3|12748.2|12748.5|12746.4|203
1640920800000|2021-12-31 03:20:00|12748.7|12746.6|12749.3|12747.2|12750.2|12748.1|12748.2|12746.1|145
1640921100000|2021-12-31 03:25:00|12749.4|12747.3|12747.8|12745.7|12749.8|12747.7|12747.8|12745.7|179
1640921400000|2021-12-31 03:30:00|12747.7|12745.6|12747.6|12745.5|12748.3|12746.2|12747|12744.9|134
1640921700000|2021-12-31 03:35:00|12747.5|12745.4|12747.7|12745.6|12748.8|12746.7|12747.4|12745.3|148
1640922000000|2021-12-31 03:40:00|12747.8|12745.7|12747.5|12745.4|12748.2|12746.1|12747.4|12745.3|127
1640922300000|2021-12-31 03:45:00|12747.6|12745.5|12746.6|12744.5|12747.6|12745.5|12746.2|12744.1|98
1640922600000|2021-12-31 03:50:00|12746.7|12744.6|12746.6|12744.5|12747|12744.9|12746|12743.9|104
1640922900000|2021-12-31 03:55:00|12746.7|12744.6|12745.9|12743.8|12747.1|12745|12745.8|12743.7|105
1640923200000|2021-12-31 04:00:00|12746|12743.9|12746.3|12744.2|12746.8|12744.7|12745.5|12743.4|186
1640923500000|2021-12-31 04:05:00|12746.2|12744.1|12746.7|12744.6|12746.8|12744.7|12745.1|12743|160
1640923800000|2021-12-31 04:10:00|12746.6|12744.5|12746.3|12744.2|12747|12744.9|12745.9|12744|139
1640924100000|2021-12-31 04:15:00|12746.1|12744|12744.3|12742.2|12746.2|12744.1|12744.3|12742.2|172
1640924400000|2021-12-31 04:20:00|12744.4|12742.3|12744.2|12742.1|12745.3|12743.2|12744|12741.9|174
1640924700000|2021-12-31 04:25:00|12744.1|12742|12742.7|12740.6|12744.4|12742.3|12742|12739.9|244
1640925000000|2021-12-31 04:30:00|12742.8|12740.7|12742.1|12740|12742.9|12740.8|12741.4|12739.3|147
1640925300000|2021-12-31 04:35:00|12741.9|12739.8|12741.9|12739.8|12742.6|12740.5|12741.3|12739.2|165
1640925600000|2021-12-31 04:40:00|12741.8|12739.7|12742|12739.9|12743|12740.9|12741.3|12739.2|116
1640925900000|2021-12-31 04:45:00|12741.9|12739.8|12742|12739.9|12742.7|12740.6|12741.4|12739.3|76
1640926200000|2021-12-31 04:50:00|12741.9|12739.8|12742|12739.9|12742.1|12740|12741.5|12739.4|93
1640926500000|2021-12-31 04:55:00|12742.1|12740|12742|12739.9|12742.5|12740.4|12741.7|12739.6|123
1640926800000|2021-12-31 05:00:00|12741.9|12739.8|12741.6|12739.5|12742.9|12740.8|12741.5|12739.4|147
1640927100000|2021-12-31 05:05:00|12741.5|12739.4|12739.7|12737.6|12741.5|12739.4|12739.6|12737.5|129
1640927400000|2021-12-31 05:10:00|12739.6|12737.5|12734.6|12732.5|12739.6|12737.5|12734.3|12732.1|175
1640927700000|2021-12-31 05:15:00|12734.7|12732.6|12732.6|12730.5|12735.6|12733.5|12732.5|12730.4|169
1640928000000|2021-12-31 05:20:00|12732.7|12730.6|12732.6|12730.5|12733.2|12731.1|12732.2|12730.1|121
1640928300000|2021-12-31 05:25:00|12732.7|12730.6|12731.5|12729.4|12732.8|12730.7|12731.3|12729.2|158
1640928600000|2021-12-31 05:30:00|12731.6|12729.5|12730.3|12728.2|12731.7|12729.8|12729.4|12727.3|242
1640928900000|2021-12-31 05:35:00|12730.2|12728.1|12729|12726.9|12730.4|12728.3|12728.4|12726.3|234
1640929200000|2021-12-31 05:40:00|12728.9|12726.8|12728.3|12726.2|12729.1|12727|12727.3|12725.2|121
1640929500000|2021-12-31 05:45:00|12728.4|12726.3|12727.1|12725|12728.4|12726.3|12726.8|12724.7|125
1640929800000|2021-12-31 05:50:00|12727|12724.9|12727.7|12725.6|12727.8|12725.7|12727|12724.9|171
1640930100000|2021-12-31 05:55:00|12727.6|12725.5|12732.1|12730|12733.2|12731.1|12727.5|12725.4|307
1640930400000|2021-12-31 06:00:00|12732.2|12730.1|12733.1|12731|12735|12732.9|12732.1|12730|278
1640930700000|2021-12-31 06:05:00|12733.2|12731.1|12733.3|12731.2|12733.6|12731.5|12731.1|12729|219
1640931000000|2021-12-31 06:10:00|12733.2|12731.1|12732.3|12730.2|12733.4|12731.3|12732.1|12730|141
1640931300000|2021-12-31 06:15:00|12732.4|12730.3|12731.4|12729.3|12733.3|12731.2|12731.3|12729.2|171
1640931600000|2021-12-31 06:20:00|12731.3|12729.2|12732.3|12730.2|12733.4|12731.3|12731.1|12729|181
1640931900000|2021-12-31 06:25:00|12732.2|12730.1|12731.5|12729.4|12732.5|12730.4|12731.2|12729.1|153
1640932200000|2021-12-31 06:30:00|12731.4|12729.3|12730.4|12728.3|12732.7|12730.6|12730.4|12728.3|138
1640932500000|2021-12-31 06:35:00|12730.5|12728.4|12732.7|12730.6|12733.2|12731.1|12729.1|12727|235
1640932800000|2021-12-31 06:40:00|12732.6|12730.5|12729.7|12727.6|12732.9|12730.8|12729.5|12727.4|229
1640933100000|2021-12-31 06:45:00|12729.6|12727.5|12727.3|12725.2|12729.7|12727.6|12727.2|12725.1|167
1640933400000|2021-12-31 06:50:00|12727.2|12725.1|12727.2|12725.1|12727.5|12725.4|12726.5|12724.4|111
1640933700000|2021-12-31 06:55:00|12727.1|12725|12723.8|12721.7|12727.2|12725.1|12723.3|12721.2|188
1640934000000|2021-12-31 07:00:00|12723.9|12721.8|12728.6|12726.5|12729.7|12727.9|12723.9|12721.8|320
1640934300000|2021-12-31 07:05:00|12728.5|12726.4|12730.3|12728.2|12732.1|12730|12727.9|12726|368
1640934600000|2021-12-31 07:10:00|12730.4|12728.3|12729.2|12727.1|12732|12729.9|12729|12726.9|295
1640934900000|2021-12-31 07:15:00|12729.6|12727.5|12728.3|12726.2|12730.2|12728.1|12728.2|12726.1|219
1640935200000|2021-12-31 07:20:00|12728.2|12726.1|12729.9|12727.8|12730|12727.9|12727.4|12725.3|264
1640935500000|2021-12-31 07:25:00|12729.8|12727.7|12729.5|12727.4|12731.8|12729.7|12729.4|12727.3|229
1640935800000|2021-12-31 07:30:00|12729.6|12727.5|12733.9|12731.8|12734|12732.2|12727.5|12725.4|371
1640936100000|2021-12-31 07:35:00|12734|12731.9|12733.6|12731.5|12736.9|12735.2|12733.1|12731|287
1640936400000|2021-12-31 07:40:00|12733.5|12731.4|12735.2|12733.1|12736.1|12734|12733.4|12731.3|320
1640936700000|2021-12-31 07:45:00|12735|12732.9|12737.8|12735.7|12739.2|12737.1|12733.6|12731.5|254
1640937000000|2021-12-31 07:50:00|12737.3|12735.2|12738.3|12736.2|12738.9|12736.8|12735.9|12734.1|310
1640937300000|2021-12-31 07:55:00|12738.1|12736|12734.8|12732.7|12738.3|12736.2|12734.5|12732.4|361
1640937600000|2021-12-31 08:00:00|12734.7|12732.6|12728.9|12726.8|12735.1|12733|12727.7|12725.6|505
1640937900000|2021-12-31 08:05:00|12729.7|12727.6|12729.7|12727.6|12731.5|12729.4|12729.4|12727.3|382
1640938200000|2021-12-31 08:10:00|12729.6|12727.5|12733.9|12731.8|12734.3|12732.2|12728.8|12726.7|289
1640938500000|2021-12-31 08:15:00|12733.8|12731.7|12734.9|12732.8|12735.1|12733.1|12732.1|12730|197
1640938800000|2021-12-31 08:20:00|12734.8|12732.7|12733.6|12731.5|12735.7|12733.6|12733.3|12731.2|200
1640939100000|2021-12-31 08:25:00|12733.5|12731.4|12734.9|12732.8|12735.7|12733.6|12732|12729.9|382
1640939400000|2021-12-31 08:30:00|12734.8|12732.7|12731.4|12729.3|12734.9|12732.8|12730.6|12728.5|349
1640939700000|2021-12-31 08:35:00|12732|12729.9|12732.9|12730.8|12733.6|12731.5|12731.5|12729.4|229
1640940000000|2021-12-31 08:40:00|12733|12730.9|12732.2|12730.1|12736.8|12734.7|12731.9|12729.8|298
1640940300000|2021-12-31 08:45:00|12732.3|12730.2|12732.9|12730.8|12735|12732.9|12732.1|12730|277
1640940600000|2021-12-31 08:50:00|12732.8|12730.7|12734.7|12732.6|12735.6|12733.5|12731.9|12729.8|251
1640940900000|2021-12-31 08:55:00|12734.9|12732.8|12733.6|12731.5|12736.5|12734.4|12733.6|12731.5|356
1640941200000|2021-12-31 09:00:00|12733.7|12731.6|12732.1|12730|12736.6|12734.5|12731.9|12729.9|368
1640941500000|2021-12-31 09:05:00|12732.2|12730.1|12732|12729.9|12732.5|12730.4|12731.3|12729.2|163
1640941800000|2021-12-31 09:10:00|12731.9|12729.8|12729|12726.9|12732|12729.9|12728.1|12726.2|266
1640942100000|2021-12-31 09:15:00|12729.3|12727.2|12728.9|12726.8|12730.7|12728.6|12727.8|12725.7|263
1640942400000|2021-12-31 09:20:00|12729|12726.9|12725.6|12723.5|12730.3|12728.2|12725|12722.9|313
1640942700000|2021-12-31 09:25:00|12725.5|12723.4|12723.8|12721.7|12726.5|12724.5|12723.3|12721.2|309
1640943000000|2021-12-31 09:30:00|12723.9|12721.8|12727.2|12725.1|12728.1|12726|12723.8|12721.7|358
1640943300000|2021-12-31 09:35:00|12727.3|12725.2|12721.4|12719.3|12727.4|12725.3|12719.7|12717.6|332
1640943600000|2021-12-31 09:40:00|12721.5|12719.4|12718.9|12716.8|12721.5|12719.4|12716.9|12715.1|324
1640943900000|2021-12-31 09:45:00|12719|12716.9|12719.6|12717.5|12720.1|12718.4|12718.2|12716.1|371
1640944200000|2021-12-31 09:50:00|12719.5|12717.4|12719.8|12717.7|12719.9|12718|12718.5|12716.4|284
1640944500000|2021-12-31 09:55:00|12719.7|12717.6|12720.1|12718|12721.7|12719.8|12718.1|12716.1|359
1640944800000|2021-12-31 10:00:00|12720|12717.9|12721.7|12719.6|12721.8|12719.7|12719.3|12717.2|405
1640945100000|2021-12-31 10:05:00|12721.9|12719.8|12723|12720.9|12723.2|12721.1|12720.7|12718.9|384
1640945400000|2021-12-31 10:10:00|12722.9|12720.8|12720.7|12718.6|12723|12720.9|12719.2|12717.5|329
1640945700000|2021-12-31 10:15:00|12720.8|12718.7|12720.7|12718.6|12721.3|12719.2|12719.3|12717.2|293
1640946000000|2021-12-31 10:20:00|12720.8|12718.7|12720.7|12718.6|12721.6|12719.5|12719.4|12717.3|328
1640946300000|2021-12-31 10:25:00|12720.9|12718.8|12718.1|12716|12721.4|12719.3|12717.9|12715.8|292
1640946600000|2021-12-31 10:30:00|12718.2|12716.1|12719.5|12717.4|12719.8|12718.1|12717.5|12715.4|223
1640946900000|2021-12-31 10:35:00|12719.4|12717.3|12720.9|12718.8|12723.2|12721.1|12718|12715.9|320
1640947200000|2021-12-31 10:40:00|12721|12718.9|12723.7|12721.6|12724.2|12722.2|12720.9|12718.8|334
1640947500000|2021-12-31 10:45:00|12723.6|12721.5|12728.6|12726.5|12729.2|12727.1|12721.1|12719|356
1640947800000|2021-12-31 10:50:00|12728.7|12726.6|12727.9|12725.8|12729.7|12727.6|12727.2|12725.2|267
1640948100000|2021-12-31 10:55:00|12727.8|12725.7|12725.7|12723.6|12728|12725.9|12723.8|12721.7|302
1640948400000|2021-12-31 11:00:00|12726.1|12724|12727.2|12725.1|12727.7|12725.6|12722.7|12720.6|421
1640948700000|2021-12-31 11:05:00|12727.3|12725.2|12726.6|12724.5|12729|12726.9|12726.3|12724.2|318
1640949000000|2021-12-31 11:10:00|12726.7|12724.6|12726.5|12724.4|12729.8|12727.7|12725.6|12723.5|356
1640949300000|2021-12-31 11:15:00|12726.4|12724.3|12726.8|12724.7|12728.2|12726.1|12726.1|12724|377
1640949600000|2021-12-31 11:20:00|12726.7|12724.6|12727.9|12725.8|12728|12726|12726.3|12724.6|200
1640949900000|2021-12-31 11:25:00|12728|12725.9|12730.3|12728.2|12730.8|12729.1|12726.8|12725|419
1640950200000|2021-12-31 11:30:00|12730.2|12728.1|12731.1|12729|12731.9|12730.3|12728.3|12726.6|240
1640950500000|2021-12-31 11:35:00|12731.2|12729.1|12731|12728.9|12733.5|12731.9|12729.6|12727.7|226
1640950800000|2021-12-31 11:40:00|12731.1|12729|12730.9|12728.8|12731.8|12729.7|12728.8|12727.1|294
1640951100000|2021-12-31 11:45:00|12731|12728.9|12730.1|12728|12731.8|12729.7|12729.9|12727.8|167
1640951400000|2021-12-31 11:50:00|12731.6|12729.5|12732.4|12730.3|12733.1|12731|12731.2|12729.3|417
1640951700000|2021-12-31 11:55:00|12732.2|12730.1|12736.7|12734.6|12738.9|12736.8|12732|12730.1|448
1640952000000|2021-12-31 12:00:00|12736.6|12734.5|12739.7|12737.6|12739.8|12737.8|12736.3|12734.2|352
1640952300000|2021-12-31 12:05:00|12739.6|12737.5|12741.5|12739.4|12744|12741.9|12739.5|12737.4|409
1640952600000|2021-12-31 12:10:00|12741.6|12739.5|12736.6|12735.3|12741.7|12739.6|12735.1|12733|476
1640952900000|2021-12-31 12:15:00|12736.5|12735.2|12733|12730.9|12737.2|12735.2|12732.3|12730.2|387
1640953200000|2021-12-31 12:20:00|12733.1|12731|12731.5|12729.4|12733.8|12731.7|12729|12726.9|562
1640953500000|2021-12-31 12:25:00|12731.3|12729.2|12727.2|12725.1|12732.3|12730.2|12723.7|12721.6|764
1640953800000|2021-12-31 12:30:00|12726.8|12724.7|12718.2|12716.1|12726.8|12724.7|12717.5|12715.4|514
1640954100000|2021-12-31 12:35:00|12718.7|12716.6|12724.5|12722.4|12725.2|12723.2|12718.7|12716.6|523
1640954400000|2021-12-31 12:40:00|12724.4|12722.3|12718.7|12716.6|12724.9|12722.8|12718.4|12716.3|457
1640954700000|2021-12-31 12:45:00|12718.9|12716.8|12714|12711.9|12719.3|12717.2|12713.4|12711.6|462
1640955000000|2021-12-31 12:50:00|12714.1|12712|12712|12709.9|12714.3|12713|12711.2|12709.3|563
1640955300000|2021-12-31 12:55:00|12711.5|12710.2|12718.5|12716.4|12718.7|12716.6|12711.5|12709.8|545
1640955600000|2021-12-31 13:00:00|12718.6|12716.5|12713.1|12711|12719|12717|12712.7|12710.6|665
1640955900000|2021-12-31 13:05:00|12713.2|12711.1|12711.4|12709.3|12713.2|12711.6|12710.8|12708.9|429
1640956200000|2021-12-31 13:10:00|12711.5|12709.4|12708.5|12706.4|12711.7|12709.6|12706.7|12704.6|445
1640956500000|2021-12-31 13:15:00|12708.4|12706.3|12710|12707.9|12711|12708.9|12708.2|12706.1|384
1640956800000|2021-12-31 13:20:00|12709.9|12707.8|12708.4|12706.3|12713.9|12711.8|12707.8|12705.7|502
1640957100000|2021-12-31 13:25:00|12708.5|12706.4|12706.7|12705.4|12708.5|12706.4|12706.1|12704|444
1640957400000|2021-12-31 13:30:00|12707.3|12705.2|12706.7|12704.6|12707.8|12705.7|12706.1|12704.1|334
1640957700000|2021-12-31 13:35:00|12706.8|12704.7|12708.9|12706.8|12709.1|12707|12706.5|12704.4|338
1640958000000|2021-12-31 13:40:00|12708.8|12706.7|12708|12705.9|12710.9|12708.8|12707.3|12705.2|430
1640958300000|2021-12-31 13:45:00|12707.9|12705.8|12707.1|12705|12710.8|12708.7|12706|12703.9|520
1640958600000|2021-12-31 13:50:00|12707.2|12705.1|12706.4|12704.3|12709|12706.9|12706.2|12704.1|552
1640958900000|2021-12-31 13:55:00|12706.1|12704|12705.5|12703.4|12707.5|12705.4|12705|12702.9|483
1640959200000|2021-12-31 14:00:00|12705.6|12703.5|12698.9|12696.8|12708.6|12706.5|12695.3|12693.2|738
1640959500000|2021-12-31 14:05:00|12698.8|12696.7|12687.4|12685.3|12699.1|12697|12687.2|12685.1|583
1640959800000|2021-12-31 14:10:00|12687.3|12685.2|12695.5|12693.4|12697.8|12695.7|12686.4|12684.3|585
1640960100000|2021-12-31 14:15:00|12695.6|12693.5|12687.5|12685.4|12696|12693.9|12687.5|12685.4|664
1640960400000|2021-12-31 14:20:00|12687.7|12685.6|12687.1|12685|12693|12690.9|12685.8|12683.7|706
1640960700000|2021-12-31 14:25:00|12687.5|12685.4|12694.7|12692.6|12697|12694.9|12687|12684.9|684
1640961000000|2021-12-31 14:30:00|12694.3|12692.2|12676.8|12674.7|12694.3|12692.2|12675.7|12673.6|1007
1640961300000|2021-12-31 14:35:00|12676.2|12674.1|12674.1|12672|12680|12677.9|12673.5|12671.4|933
1640961600000|2021-12-31 14:40:00|12674.3|12672.2|12677.7|12675.6|12678.3|12676.2|12668.2|12666.1|906
1640961900000|2021-12-31 14:45:00|12676.8|12675.5|12676.9|12674.8|12680|12677.9|12672.9|12670.8|1002
1640962200000|2021-12-31 14:50:00|12676.2|12674.1|12674.9|12672.8|12678.4|12676.3|12669.2|12667.1|740
1640962500000|2021-12-31 14:55:00|12674.8|12672.7|12696.7|12694.6|12697|12694.9|12673.6|12671.5|992
1640962800000|2021-12-31 15:00:00|12695.8|12693.7|12687.4|12685.3|12696.5|12694.4|12683.6|12681.5|954
1640963100000|2021-12-31 15:05:00|12687.5|12685.4|12680.2|12678.1|12687.9|12685.8|12679.9|12677.8|729
1640963400000|2021-12-31 15:10:00|12680.3|12678.2|12680.9|12678.8|12684.7|12682.6|12677.1|12675|600
1640963700000|2021-12-31 15:15:00|12681|12678.9|12678.8|12676.7|12681.1|12679|12676.5|12674.4|691
1640964000000|2021-12-31 15:20:00|12678.9|12676.8|12671.4|12669.3|12680.3|12678.2|12669.5|12667.4|639
1640964300000|2021-12-31 15:25:00|12671.5|12669.4|12669.5|12667.4|12674.1|12672|12668.2|12666.1|715
1640964600000|2021-12-31 15:30:00|12669.6|12667.5|12668.4|12666.3|12673.4|12671.3|12667.6|12665.5|693
1640964900000|2021-12-31 15:35:00|12668.5|12666.4|12666.7|12664.6|12671.6|12669.5|12666.5|12664.4|690
1640965200000|2021-12-31 15:40:00|12666.8|12664.7|12657.5|12655.4|12667.3|12665.2|12657.1|12655|808
1640965500000|2021-12-31 15:45:00|12657.4|12655.3|12659.6|12657.5|12662.2|12660.1|12656.2|12654.1|774
1640965800000|2021-12-31 15:50:00|12659.5|12657.4|12651.1|12649|12663.8|12661.7|12650.8|12648.7|1081
1640966100000|2021-12-31 15:55:00|12651|12648.9|12630.2|12628.1|12651.3|12649.2|12629.8|12627.7|1622
1640966400000|2021-12-31 16:00:00|12630.1|12628|12639.3|12637.2|12640.2|12638.1|12621.8|12619.7|1448
1640966700000|2021-12-31 16:05:00|12639.4|12637.3|12637.1|12635|12642.1|12640|12632.8|12630.7|692
1640967000000|2021-12-31 16:10:00|12637|12634.9|12643.3|12641.2|12645.1|12643|12636.9|12634.8|591
1640967300000|2021-12-31 16:15:00|12643.4|12641.3|12646.6|12644.5|12647|12644.9|12640.7|12638.6|554
1640967600000|2021-12-31 16:20:00|12646.5|12644.4|12649.4|12647.3|12650.3|12648.2|12644.6|12642.5|581
1640967900000|2021-12-31 16:25:00|12648.7|12646.6|12656.3|12654.2|12656.4|12654.3|12647.2|12645.1|593
1640968200000|2021-12-31 16:30:00|12656.5|12654.4|12657.7|12655.6|12658.1|12656|12652.7|12650.6|547
1640968500000|2021-12-31 16:35:00|12657.6|12655.5|12655.3|12653.2|12658.6|12656.5|12652.7|12650.6|595
1640968800000|2021-12-31 16:40:00|12655.2|12653.1|12651.5|12649.4|12657.8|12655.7|12651.4|12649.3|519
1640969100000|2021-12-31 16:45:00|12651.4|12649.3|12657.4|12655.3|12658.7|12656.6|12648.1|12646|423
1640969400000|2021-12-31 16:50:00|12657.5|12655.4|12657.6|12655.5|12658.7|12656.6|12656.4|12654.3|484
1640969700000|2021-12-31 16:55:00|12657.7|12655.6|12656|12653.9|12658.8|12656.7|12654.3|12652.2|582
1640970000000|2021-12-31 17:00:00|12655.7|12653.6|12655.8|12653.7|12658.3|12656.2|12653.4|12651.3|529
1640970300000|2021-12-31 17:05:00|12655.7|12653.6|12657.6|12655.5|12657.7|12655.6|12655.1|12653|329
1640970600000|2021-12-31 17:10:00|12657.7|12655.6|12654.7|12652.6|12658.2|12656.1|12652.3|12650.2|412
1640970900000|2021-12-31 17:15:00|12654.6|12652.5|12650.1|12648|12654.6|12652.5|12646.3|12644.2|495
1640971200000|2021-12-31 17:20:00|12650|12647.9|12645.7|12643.6|12651|12648.9|12644.9|12642.8|431
1640971500000|2021-12-31 17:25:00|12645.9|12643.8|12646.6|12644.5|12651.3|12649.2|12644.2|12642.1|616
1640971800000|2021-12-31 17:30:00|12647.1|12645|12645.3|12643.2|12647.7|12645.6|12644.4|12642.3|428
1640972100000|2021-12-31 17:35:00|12645.2|12643.1|12649|12646.9|12649.6|12647.5|12644.3|12642.2|401
1640972400000|2021-12-31 17:40:00|12649.1|12647|12647.9|12645.8|12649.7|12647.6|12647.4|12645.3|396
1640972700000|2021-12-31 17:45:00|12647.8|12645.7|12644.4|12642.3|12648.5|12646.4|12643.3|12641.2|323
1640973000000|2021-12-31 17:50:00|12644.6|12642.5|12648.2|12646.1|12648.3|12646.2|12642.2|12640.1|455
1640973300000|2021-12-31 17:55:00|12648.3|12646.2|12649.6|12647.5|12651.8|12649.7|12647|12644.9|782
1640973600000|2021-12-31 18:00:00|12649.7|12647.6|12655.5|12653.4|12659.3|12657.2|12648.9|12646.8|598
1640973900000|2021-12-31 18:05:00|12655.4|12653.3|12653.4|12651.3|12656|12653.9|12652.4|12650.3|337
1640974200000|2021-12-31 18:10:00|12653.5|12651.4|12654.9|12652.8|12654.9|12652.8|12650.7|12648.6|309
1640974500000|2021-12-31 18:15:00|12654.8|12652.7|12653.2|12651.1|12655.8|12653.7|12652.2|12650.1|353
1640974800000|2021-12-31 18:20:00|12653|12650.9|12645.7|12643.6|12653.2|12651.1|12645.4|12643.3|451
1640975100000|2021-12-31 18:25:00|12645.8|12643.7|12643.3|12641.2|12649.1|12647|12643.2|12641.1|408
1640975400000|2021-12-31 18:30:00|12644|12641.9|12644.7|12642.6|12646.6|12644.5|12643.9|12641.8|280
1640975700000|2021-12-31 18:35:00|12644.8|12642.7|12644|12641.9|12646.1|12644|12643.8|12641.7|211
1640976000000|2021-12-31 18:40:00|12644.1|12642|12646.2|12644.1|12646.4|12644.3|12644.1|12642|183
1640976300000|2021-12-31 18:45:00|12646.4|12644.3|12647.8|12645.7|12648.7|12646.6|12645.9|12643.8|206
1640976600000|2021-12-31 18:50:00|12647.9|12645.8|12642.5|12640.4|12647.9|12645.8|12642.4|12640.3|299
1640976900000|2021-12-31 18:55:00|12642.4|12640.3|12635.7|12633.6|12643|12640.9|12635.6|12633.5|331
1640977200000|2021-12-31 19:00:00|12635.8|12633.7|12636.9|12634.8|12637.8|12635.7|12633.5|12631.4|340
1640977500000|2021-12-31 19:05:00|12636.7|12634.6|12636.4|12634.3|12637.4|12635.3|12635.3|12633.2|265
1640977800000|2021-12-31 19:10:00|12636.3|12634.2|12641.5|12639.4|12641.8|12639.7|12636.3|12634.2|295
1640978100000|2021-12-31 19:15:00|12641.4|12639.3|12643.9|12641.8|12644.3|12642.2|12641.4|12639.3|323
1640978400000|2021-12-31 19:20:00|12644|12641.9|12645.8|12643.7|12646.2|12644.1|12643.8|12641.7|216
1640978700000|2021-12-31 19:25:00|12645.9|12643.8|12645.4|12643.3|12647.2|12645.1|12644.3|12642.2|329
1640979000000|2021-12-31 19:30:00|12645.5|12643.4|12644.2|12642.1|12646.3|12644.2|12643.8|12641.7|253
1640979300000|2021-12-31 19:35:00|12644.3|12642.2|12641.5|12639.4|12645|12642.9|12641.4|12639.3|226
1640979600000|2021-12-31 19:40:00|12641.6|12639.5|12644.4|12642.3|12644.4|12642.3|12641.5|12639.4|130
1640979900000|2021-12-31 19:45:00|12644.3|12642.2|12643.4|12641.3|12645.9|12643.8|12643.2|12641.1|173
1640980200000|2021-12-31 19:50:00|12643.3|12641.2|12638.5|12636.4|12643.3|12641.2|12638.5|12636.4|289
1640980500000|2021-12-31 19:55:00|12638.6|12636.5|12641.1|12639|12643.9|12641.8|12638.5|12636.4|296
1640980800000|2021-12-31 20:00:00|12641.4|12639.3|12643.2|12641.1|12643.3|12641.2|12640.9|12638.8|257
1640981100000|2021-12-31 20:05:00|12643.1|12641|12642|12639.9|12644.1|12642|12641.1|12639|204
1640981400000|2021-12-31 20:10:00|12641.9|12639.8|12635.9|12633.8|12642.3|12640.2|12635.4|12633.3|224
1640981700000|2021-12-31 20:15:00|12636|12633.9|12634.9|12632.8|12636.4|12634.3|12633.4|12631.3|193
1640982000000|2021-12-31 20:20:00|12635|12632.9|12637|12634.9|12637.3|12635.2|12634.9|12632.8|177
1640982300000|2021-12-31 20:25:00|12637.1|12635|12641.1|12639|12641.7|12639.5|12636.7|12634.6|262
1640982600000|2021-12-31 20:30:00|12641|12638.9|12642|12639.9|12643.7|12641.6|12640.8|12638.7|240
1640982900000|2021-12-31 20:35:00|12641.9|12639.8|12641.6|12639.5|12644.7|12642.6|12641.3|12639.2|340
1640983200000|2021-12-31 20:40:00|12641.5|12639.4|12642.6|12640.5|12642.8|12640.7|12640.6|12638.4|223
1640983500000|2021-12-31 20:45:00|12642.5|12640.4|12642|12639.9|12642.8|12640.7|12640.7|12638.6|311
1640983800000|2021-12-31 20:50:00|12642.3|12640.2|12643.3|12641.2|12643.9|12641.8|12641.5|12639.4|368
1640984100000|2021-12-31 20:55:00|12643.2|12641.1|12646.5|12644.4|12648.8|12646.7|12643.2|12641.1|661
1640984400000|2021-12-31 21:00:00|12646.4|12644.3|12652.5|12649.9|12652.7|12650.1|12644.6|12642.4|661
1640984700000|2021-12-31 21:05:00|12652.4|12649.8|12653.1|12651|12654.7|12651.7|12651.5|12649.4|383
1640985000000|2021-12-31 21:10:00|12653.2|12651.1|12651.8|12648.9|12654.9|12652.1|12651.4|12648.6|315
1640985300000|2021-12-31 21:15:00|12651.7|12649|12654.6|12652.5|12655.8|12653.7|12650.4|12647.3|356
1640985600000|2021-12-31 21:20:00|12654.8|12652.7|12650.5|12648.4|12655.1|12653|12650.2|12648.1|198
1640985900000|2021-12-31 21:25:00|12650.7|12648.6|12648.2|12646.1|12652.3|12650.2|12646.6|12644.5|315
1640986200000|2021-12-31 21:30:00|12648.3|12646.2|12655.2|12653.1|12655.7|12653.6|12647.9|12645.8|203
1640986500000|2021-12-31 21:35:00|12655|12652.9|12650.6|12648.5|12657.2|12655.1|12650.3|12648.2|198
1640986800000|2021-12-31 21:40:00|12650.7|12648.6|12656.2|12654.1|12658.5|12656.4|12650.7|12648.6|202
1640987100000|2021-12-31 21:45:00|12656.1|12654|12655.7|12653.6|12657.3|12655.2|12653.8|12651.7|218
1640987400000|2021-12-31 21:50:00|12655.1|12653|12645.8|12641|12655.8|12653.7|12642|12638.1|294
1640987700000|2021-12-31 21:55:00|12646.8|12640.1|12645.6|12638.6|12649.7|12643.4|12641.3|12634.3|668
1641157200000|2022-01-02 21:00:00|12647.2|12634.2|12641.2|12628.2|12647.2|12634.2|12640.8|12627.8|3
1641157500000|2022-01-02 21:05:00|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|1
1641157800000|2022-01-02 21:10:00|12641.9|12628.9|12647.2|12634.2|12647.3|12634.3|12641.2|12628.2|7
1641158100000|2022-01-02 21:15:00|12646|12633|12646|12633|12646.2|12633.2|12646|12633|3
1641158400000|2022-01-02 21:20:00|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|1
1641158700000|2022-01-02 21:25:00|12646|12633|12646|12633|12646|12633|12646|12633|1
1641159000000|2022-01-02 21:30:00|12647.2|12634.2|12644.7|12631.7|12647.2|12634.2|12644.7|12631.7|2
1641159300000|2022-01-02 21:35:00|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|12647.2|12634.2|1
1641160500000|2022-01-02 21:55:00|12644.5|12631.5|12644.5|12631.5|12644.5|12631.5|12644.5|12631.5|1
1641160800000|2022-01-02 22:00:00|12647.2|12634.2|12641|12634|12647.5|12637.5|12639.5|12632.5|14
1641161100000|2022-01-02 22:05:00|12638|12631|12642|12635|12645.6|12638.6|12638|12631|79
1641161400000|2022-01-02 22:10:00|12642.2|12635.2|12648.5|12641.5|12648.5|12641.5|12639.9|12632.9|127
1641161700000|2022-01-02 22:15:00|12640.6|12633.6|12643.8|12636.8|12648.5|12641.5|12638.4|12632.5|300
1641162000000|2022-01-02 22:20:00|12644|12637|12645|12638|12648.3|12641.3|12639.7|12632.7|220
1641162300000|2022-01-02 22:25:00|12646.5|12639.5|12646.9|12639.9|12650.3|12643.3|12640.2|12633.2|276
1641162600000|2022-01-02 22:30:00|12646|12639|12643.7|12636.7|12648.8|12641.8|12640.7|12633.7|345
1641162900000|2022-01-02 22:35:00|12646.1|12639.1|12641.8|12634.8|12648.9|12641.9|12639|12632|244
1641163200000|2022-01-02 22:40:00|12642.1|12635.1|12642.5|12635.5|12648|12641|12638.9|12631.9|220
1641163500000|2022-01-02 22:45:00|12642.3|12635.3|12643.2|12636.2|12644.3|12637.3|12638.2|12631.2|90
1641163800000|2022-01-02 22:50:00|12643.4|12636.4|12643.4|12636.4|12643.9|12636.9|12638.9|12631.9|93
1641164100000|2022-01-02 22:55:00|12643.2|12636.2|12639.5|12632.5|12644.1|12637.1|12639|12632|80
1641164400000|2022-01-02 23:00:00|12640.1|12633.1|12639.2|12634|12643|12636|12633.9|12628.1|750
1641164700000|2022-01-02 23:05:00|12638|12633.6|12636|12632.5|12643.4|12638.1|12635.7|12631.5|547
1641165000000|2022-01-02 23:10:00|12635.4|12632.7|12638.9|12635.6|12639.2|12636.1|12635.4|12632.3|417
1641165300000|2022-01-02 23:15:00|12638.5|12635.9|12637|12634.7|12638.7|12636.4|12635.8|12633.6|311
1641165600000|2022-01-02 23:20:00|12636.9|12634.5|12637|12634.7|12637.5|12635.4|12634.9|12632.8|263
1641165900000|2022-01-02 23:25:00|12637.2|12634.8|12634.9|12632.8|12637.3|12635|12634.7|12632.6|184
1641166200000|2022-01-02 23:30:00|12635|12632.9|12637.9|12635.8|12638.8|12636.7|12634.8|12632.7|212
1641166500000|2022-01-02 23:35:00|12638|12635.9|12639.1|12636.7|12640.2|12637|12637.6|12635.5|249
1641166800000|2022-01-02 23:40:00|12639.2|12636.8|12644.6|12642.5|12645.1|12643|12639.1|12636.7|245
1641167100000|2022-01-02 23:45:00|12644.7|12642.6|12646.6|12644.5|12647.2|12645.1|12644.6|12642.5|158
1641167400000|2022-01-02 23:50:00|12646.2|12644.1|12650.3|12648.2|12650.3|12648.2|12646.1|12644|182
1641167700000|2022-01-02 23:55:00|12650.2|12648.1|12660.7|12658.6|12661.3|12659.2|12650.2|12648.1|372
1641168000000|2022-01-03 00:00:00|12660.4|12658.3|12655.4|12653.3|12660.4|12658.3|12654.2|12652.5|356
1641168300000|2022-01-03 00:05:00|12655.7|12653.6|12652.3|12650.2|12655.8|12653.7|12651.8|12650.1|215
1641168600000|2022-01-03 00:10:00|12651.6|12649.5|12654.8|12652.7|12655.1|12653|12649.4|12647.3|266
1641168900000|2022-01-03 00:15:00|12654.7|12653.4|12655.2|12653.1|12655.7|12653.6|12654.2|12652.1|253
1641169200000|2022-01-03 00:20:00|12655.1|12653|12652.3|12650.2|12655.2|12653.1|12652.2|12650.1|211
1641169500000|2022-01-03 00:25:00|12652.1|12650|12652.8|12650.7|12654.6|12652.8|12650.8|12649|283
1641169800000|2022-01-03 00:30:00|12653.1|12651.8|12654.8|12652.7|12655.6|12653.5|12651.6|12649.9|286
1641170100000|2022-01-03 00:35:00|12654.9|12652.8|12654.2|12652.1|12655.3|12653.2|12652.4|12650.3|185
1641170400000|2022-01-03 00:40:00|12654.1|12652|12652.2|12650.1|12654.2|12652.1|12651.7|12649.7|220
1641170700000|2022-01-03 00:45:00|12652.3|12650.2|12653.9|12651.8|12654.1|12652.3|12651.5|12649.8|253
1641171000000|2022-01-03 00:50:00|12654|12651.9|12654.3|12652.2|12654.5|12652.4|12652.9|12651.2|233
1641171300000|2022-01-03 00:55:00|12654.2|12652.1|12654.6|12653.3|12655.2|12653.5|12654|12651.9|218
1641171600000|2022-01-03 01:00:00|12654.5|12653.2|12654.9|12652.8|12656|12654.1|12654.1|12652|272
1641171900000|2022-01-03 01:05:00|12654.7|12652.6|12652.4|12650.3|12655.8|12653.7|12652.3|12650.2|265
1641172200000|2022-01-03 01:10:00|12652.3|12650.2|12649.9|12647.8|12653.6|12652|12649|12647.2|296
1641172500000|2022-01-03 01:15:00|12649.8|12647.7|12647.9|12645.8|12651.4|12649.5|12647.7|12645.6|401
1641172800000|2022-01-03 01:20:00|12648|12645.9|12647.1|12645|12648.6|12646.5|12646.6|12644.8|205
1641173100000|2022-01-03 01:25:00|12646.4|12644.3|12648.6|12646.5|12648.7|12646.6|12646.2|12644.1|193
1641173400000|2022-01-03 01:30:00|12648.7|12646.6|12651.1|12649|12651.1|12649|12648|12646.2|209
1641173700000|2022-01-03 01:35:00|12651|12648.9|12656.7|12654.6|12657.6|12655.8|12651|12648.9|297
1641174000000|2022-01-03 01:40:00|12656.8|12654.7|12659.9|12657.8|12663.2|12661.1|12656.7|12654.6|429
1641174300000|2022-01-03 01:45:00|12660.5|12658.4|12664.9|12662.8|12665.4|12663.3|12660.5|12658.4|388
1641174600000|2022-01-03 01:50:00|12665|12662.9|12661.4|12659.3|12665.6|12663.9|12660.4|12658.7|302
1641174900000|2022-01-03 01:55:00|12661.6|12659.5|12663.2|12661.1|12664.5|12662.4|12661.1|12659.2|272
1641175200000|2022-01-03 02:00:00|12663.1|12661|12665.2|12663.1|12665.8|12663.7|12662.3|12660.5|312
1641175500000|2022-01-03 02:05:00|12665.1|12663|12669.6|12667.5|12671.8|12669.8|12665.1|12663|456
1641175800000|2022-01-03 02:10:00|12669.5|12667.4|12667.3|12665.2|12669.6|12667.5|12665.6|12663.5|358
1641176100000|2022-01-03 02:15:00|12667.4|12665.3|12666.2|12664.1|12667.9|12665.8|12665.3|12663.2|224
1641176400000|2022-01-03 02:20:00|12666.3|12664.2|12666.4|12664.3|12667.8|12665.7|12665.9|12663.8|188
1641176700000|2022-01-03 02:25:00|12666.5|12664.4|12666.4|12664.3|12667.5|12665.4|12666.2|12664.1|150
1641177000000|2022-01-03 02:30:00|12666.5|12664.4|12670.5|12668.4|12670.9|12668.8|12666.1|12664|296
1641177300000|2022-01-03 02:35:00|12670.2|12668.1|12675.4|12673.3|12675.4|12673.3|12669.4|12667.3|315
1641177600000|2022-01-03 02:40:00|12675.2|12673.1|12670|12667.9|12675.2|12673.3|12670|12667.9|277
1641177900000|2022-01-03 02:45:00|12670.1|12668|12674.7|12672.6|12674.7|12672.6|12667.9|12665.8|313
1641178200000|2022-01-03 02:50:00|12674.8|12672.7|12674.1|12672|12674.8|12672.7|12672.8|12670.7|243
1641178500000|2022-01-03 02:55:00|12674.2|12672.1|12674.3|12672.2|12675.3|12673.2|12673.7|12671.9|172
1641178800000|2022-01-03 03:00:00|12674.4|12672.3|12674.6|12672.5|12674.7|12672.7|12671.8|12669.9|204
1641179100000|2022-01-03 03:05:00|12674.5|12672.4|12675.2|12673.9|12675.9|12674.1|12673.7|12671.6|170
1641179400000|2022-01-03 03:10:00|12675.3|12674|12678.1|12676|12678.5|12676.6|12675.2|12673.4|151
1641179700000|2022-01-03 03:15:00|12678.2|12676.1|12679|12676.9|12680.6|12678.5|12677.7|12676|269
1641180000000|2022-01-03 03:20:00|12678.9|12676.8|12677.6|12675.5|12679.2|12677.1|12677.3|12675.2|269
1641180300000|2022-01-03 03:25:00|12677.7|12675.6|12678.6|12676.5|12679.3|12677.2|12677.2|12675.2|192
1641180600000|2022-01-03 03:30:00|12678.8|12676.7|12683.3|12681.2|12683.4|12681.3|12678.5|12676.6|210
1641180900000|2022-01-03 03:35:00|12683.2|12681.1|12686.4|12684.3|12686.5|12684.4|12682.8|12680.7|187
1641181200000|2022-01-03 03:40:00|12686.1|12684|12684.1|12682|12686.6|12684.7|12683.6|12681.9|236
1641181500000|2022-01-03 03:45:00|12684.2|12682.1|12682.7|12680.6|12684.4|12682.3|12682.4|12680.5|192
1641181800000|2022-01-03 03:50:00|12682.5|12680.4|12678.4|12677.1|12682.5|12680.4|12677.7|12675.6|256
1641182100000|2022-01-03 03:55:00|12678.5|12677.2|12679.7|12677.6|12680.7|12678.6|12678.3|12676.3|290
1641182400000|2022-01-03 04:00:00|12679.6|12677.5|12677.4|12675.3|12681.2|12679.1|12677.3|12675.2|251
1641182700000|2022-01-03 04:05:00|12677|12674.9|12673.4|12671.3|12677.3|12675.2|12672.9|12671|231
1641183000000|2022-01-03 04:10:00|12673.5|12671.4|12673.5|12671.4|12673.9|12671.8|12673|12671|170
1641183300000|2022-01-03 04:15:00|12673.4|12671.3|12671.5|12669.4|12673.8|12671.7|12671.1|12669|132
1641183600000|2022-01-03 04:20:00|12671.4|12669.3|12672.7|12670.6|12672.9|12670.8|12671|12668.9|168
1641183900000|2022-01-03 04:25:00|12672.6|12670.5|12671.2|12669.1|12672.8|12671|12670.9|12668.8|179
1641184200000|2022-01-03 04:30:00|12671.1|12669|12672.1|12670|12672.6|12670.5|12671|12669|115
1641184500000|2022-01-03 04:35:00|12672.4|12670.3|12672.5|12670.4|12673|12670.9|12671.7|12669.6|123
1641184800000|2022-01-03 04:40:00|12672.2|12670.1|12674.7|12672.6|12674.8|12672.7|12671.8|12669.7|150
1641185100000|2022-01-03 04:45:00|12674.4|12672.3|12676.3|12674.2|12676.9|12674.8|12674.2|12672.1|218
1641185400000|2022-01-03 04:50:00|12676.4|12674.3|12680.1|12678|12681.3|12679.2|12676.1|12674|285
1641185700000|2022-01-03 04:55:00|12680|12677.9|12677.7|12675.6|12681.3|12679.5|12677.2|12675.1|234
1641186000000|2022-01-03 05:00:00|12677.6|12675.5|12677.7|12675.6|12678.8|12676.8|12677|12675.2|233
1641186300000|2022-01-03 05:05:00|12677.9|12675.8|12680.7|12678.6|12680.9|12678.8|12677.5|12675.4|144
1641186600000|2022-01-03 05:10:00|12680.8|12678.7|12680.5|12678.4|12681.8|12679.9|12680|12678.1|116
1641186900000|2022-01-03 05:15:00|12680.4|12678.3|12680.1|12678|12680.4|12678.3|12678.7|12676.6|134
1641187200000|2022-01-03 05:20:00|12680.2|12678.1|12679.7|12677.6|12680.6|12678.5|12678.2|12676.1|154
1641187500000|2022-01-03 05:25:00|12679.8|12677.7|12682.3|12680.2|12682.7|12680.6|12679.6|12677.5|142
1641187800000|2022-01-03 05:30:00|12682.5|12680.4|12682|12679.9|12682.7|12680.7|12681.1|12679.2|162
1641188100000|2022-01-03 05:35:00|12681.9|12679.8|12681.9|12679.8|12682.9|12680.8|12681.4|12679.3|151
1641188400000|2022-01-03 05:40:00|12682|12679.9|12679|12676.9|12682.1|12680.2|12679|12676.9|159
1641188700000|2022-01-03 05:45:00|12678.9|12676.8|12680.1|12678|12681.4|12679.3|12678.8|12676.7|146
1641189000000|2022-01-03 05:50:00|12680.2|12678.1|12681.1|12679|12681.5|12679.7|12679.6|12677.9|111
1641189300000|2022-01-03 05:55:00|12681.2|12679.1|12680.7|12678.6|12683.3|12681.4|12680.5|12678.4|181
1641189600000|2022-01-03 06:00:00|12680.8|12678.7|12676.7|12674.6|12680.9|12678.8|12676.4|12674.5|203
1641189900000|2022-01-03 06:05:00|12676.6|12674.5|12680.9|12678.8|12681|12678.9|12676.4|12674.3|113
1641190200000|2022-01-03 06:10:00|12680.7|12678.6|12683.3|12681.2|12683.5|12681.5|12680.7|12678.6|177
1641190500000|2022-01-03 06:15:00|12683.1|12681|12683.3|12681.2|12684.4|12682.6|12682.6|12680.7|175
1641190800000|2022-01-03 06:20:00|12683.4|12681.3|12684|12682.7|12684.4|12682.8|12683|12680.9|170
1641191100000|2022-01-03 06:25:00|12684.5|12683.2|12684|12681.9|12686.6|12685|12683.5|12681.8|205
1641191400000|2022-01-03 06:30:00|12684.1|12682|12679.2|12677.9|12684.2|12682.1|12679.2|12677.7|281
1641191700000|2022-01-03 06:35:00|12679.3|12677.1|12678.7|12677.4|12680.1|12678.4|12678.4|12676.3|266
1641192000000|2022-01-03 06:40:00|12679.1|12677|12684.7|12682.6|12685.7|12683.8|12678.6|12676.9|308
1641192300000|2022-01-03 06:45:00|12684.6|12682.5|12684.1|12682|12686.4|12684.6|12683.8|12681.8|240
1641192600000|2022-01-03 06:50:00|12683.5|12682.2|12680.9|12678.8|12684.2|12682.2|12679.9|12677.8|304
1641192900000|2022-01-03 06:55:00|12680.8|12678.7|12679.3|12677.2|12681.2|12679.1|12678.1|12676|216
1641193200000|2022-01-03 07:00:00|12679.2|12677.1|12685.1|12683|12686.9|12684.9|12678.8|12676.7|434
1641193500000|2022-01-03 07:05:00|12685.2|12683.1|12685.5|12683.4|12687.2|12685.4|12683.5|12681.7|328
1641193800000|2022-01-03 07:10:00|12685.4|12683.3|12683.1|12681|12686.5|12684.5|12682.5|12680.4|255
1641194100000|2022-01-03 07:15:00|12683.2|12681.1|12681.3|12679.2|12684|12682|12680.9|12678.8|297
1641194400000|2022-01-03 07:20:00|12681.2|12679.1|12682.1|12680|12683.8|12681.7|12681.2|12679.1|266
1641194700000|2022-01-03 07:25:00|12682|12679.9|12683.6|12682.3|12684.4|12682.3|12681.8|12679.9|242
1641195000000|2022-01-03 07:30:00|12683.4|12682.1|12682.8|12681.5|12684.2|12682.3|12682.6|12681|168
1641195300000|2022-01-03 07:35:00|12682.7|12681.4|12685.2|12683.1|12686|12683.9|12681.8|12680.1|162
1641195600000|2022-01-03 07:40:00|12685|12682.9|12683.2|12681.1|12685|12683|12682.1|12680.3|268
1641195900000|2022-01-03 07:45:00|12683.1|12681|12682.5|12680.4|12683.2|12681.2|12681.8|12680.2|180
1641196200000|2022-01-03 07:50:00|12682.3|12680.2|12680.4|12678.3|12683.6|12681.8|12680.2|12678.1|263
1641196500000|2022-01-03 07:55:00|12680.3|12678.2|12676.5|12674.4|12681.1|12679.2|12675.7|12673.9|501
1641196800000|2022-01-03 08:00:00|12676.3|12674.2|12675.2|12673.1|12679.3|12677.2|12673.8|12672|724
1641197100000|2022-01-03 08:05:00|12675.1|12673|12672.6|12670.5|12676.2|12674.8|12667.9|12665.8|517
1641197400000|2022-01-03 08:10:00|12672.4|12670.3|12672.4|12670.3|12673.2|12671.2|12669.5|12667.5|511
1641197700000|2022-01-03 08:15:00|12672.2|12670.1|12672.4|12670.3|12673|12671.1|12670.2|12668.6|406
1641198000000|2022-01-03 08:20:00|12672.8|12670.7|12673.5|12671.4|12673.8|12671.7|12671.5|12669.7|315
1641198300000|2022-01-03 08:25:00|12673.6|12671.5|12671.2|12669.1|12673.8|12671.7|12671|12668.9|240
1641198600000|2022-01-03 08:30:00|12671.1|12669|12669.2|12667.1|12671.2|12669.1|12668.6|12666.5|310
1641198900000|2022-01-03 08:35:00|12669.1|12667|12671.7|12669.6|12672.7|12670.9|12668.2|12666.3|396
1641199200000|2022-01-03 08:40:00|12671.5|12669.4|12674.5|12672.4|12675.5|12673.4|12670.8|12669|394
1641199500000|2022-01-03 08:45:00|12674.4|12672.3|12673.4|12671.3|12675.2|12673.1|12672|12670.1|492
1641199800000|2022-01-03 08:50:00|12673.5|12671.4|12673.9|12671.8|12675.6|12673.5|12673|12670.9|403
1641200100000|2022-01-03 08:55:00|12673.8|12671.7|12673.4|12671.3|12674.4|12672.7|12671.8|12670.2|329
1641200400000|2022-01-03 09:00:00|12673.7|12671.6|12675.3|12673.2|12676.7|12674.9|12672.3|12670.6|371
1641200700000|2022-01-03 09:05:00|12675.4|12673.3|12676.6|12674.5|12677.7|12675.6|12674.3|12672.6|271
1641201000000|2022-01-03 09:10:00|12676.7|12674.6|12673|12670.9|12677.1|12675.1|12672.5|12670.4|399
1641201300000|2022-01-03 09:15:00|12673.5|12671.4|12675.1|12673|12675.6|12673.7|12672.6|12670.5|328
1641201600000|2022-01-03 09:20:00|12674.8|12672.7|12671.7|12670.4|12675.9|12674|12671.2|12669.5|250
1641201900000|2022-01-03 09:25:00|12671.6|12670.3|12676.9|12674.8|12677|12675.1|12671.5|12669.6|326
1641202200000|2022-01-03 09:30:00|12676.8|12674.7|12677|12675.7|12678.7|12676.8|12676.2|12674.4|391
1641202500000|2022-01-03 09:35:00|12676.9|12675.6|12679.3|12677.2|12679.3|12677.6|12676.2|12674.4|344
1641202800000|2022-01-03 09:40:00|12679.2|12677.1|12680.9|12678.8|12681.9|12680|12678.9|12677|327
1641203100000|2022-01-03 09:45:00|12680.6|12678.5|12681.9|12679.8|12682.3|12680.3|12680.1|12678.1|359
1641203400000|2022-01-03 09:50:00|12681.7|12679.6|12684|12681.9|12684.1|12682.5|12680.4|12678.5|385
1641203700000|2022-01-03 09:55:00|12684.1|12682|12681.2|12679.1|12685|12683.2|12680.6|12678.6|376
1641204000000|2022-01-03 10:00:00|12681.3|12679.2|12680|12677.9|12681.7|12679.6|12678|12676.1|389
1641204300000|2022-01-03 10:05:00|12680.1|12678|12677.9|12675.8|12680.2|12678.4|12677.3|12675.5|245
1641204600000|2022-01-03 10:10:00|12678|12675.9|12678.8|12676.7|12679.7|12677.6|12677.1|12675.2|264
1641204900000|2022-01-03 10:15:00|12678.9|12676.8|12677.3|12676|12678.9|12676.8|12676.3|12674.5|297
1641205200000|2022-01-03 10:20:00|12677.4|12676.1|12677|12674.9|12677.8|12676.1|12675.6|12673.5|268
1641205500000|2022-01-03 10:25:00|12677.1|12675|12677.7|12675.6|12677.9|12675.9|12675.9|12674.2|218
1641205800000|2022-01-03 10:30:00|12677.8|12675.7|12679.2|12677.1|12679.4|12677.3|12677|12675.3|199
1641206100000|2022-01-03 10:35:00|12678.8|12676.7|12678.2|12676.1|12678.8|12676.9|12677.5|12675.8|178
1641206400000|2022-01-03 10:40:00|12678.1|12676|12679.3|12677.2|12679.3|12677.2|12677.6|12675.7|196
1641206700000|2022-01-03 10:45:00|12679.2|12677.1|12679.9|12677.8|12680.3|12678.2|12678.6|12676.8|258
1641207000000|2022-01-03 10:50:00|12679.8|12677.7|12681.5|12679.4|12681.5|12679.4|12679.6|12677.5|251
1641207300000|2022-01-03 10:55:00|12681.4|12679.3|12681.7|12680.4|12682.7|12680.9|12679.1|12677.4|347
1641207600000|2022-01-03 11:00:00|12682|12679.9|12682.6|12680.5|12683.8|12681.9|12680.3|12678.5|356
1641207900000|2022-01-03 11:05:00|12682.5|12680.4|12685.7|12683.6|12685.9|12684.1|12682.1|12680.2|319
1641208200000|2022-01-03 11:10:00|12685.6|12683.5|12684.7|12682.6|12685.8|12683.7|12683.2|12681.2|326
1641208500000|2022-01-03 11:15:00|12684.8|12682.7|12680.5|12679.2|12684.9|12683|12680.5|12679.2|214
1641208800000|2022-01-03 11:20:00|12680.4|12679.1|12681.7|12679.6|12682.4|12680.5|12679.3|12677.5|263
1641209100000|2022-01-03 11:25:00|12681.8|12679.7|12682.4|12680.3|12684.3|12682.7|12681.7|12679.6|244
1641209400000|2022-01-03 11:30:00|12682.3|12680.2|12683.2|12681.1|12684.3|12682.3|12681.7|12679.7|275
1641209700000|2022-01-03 11:35:00|12683.1|12681|12681.4|12679.3|12684.8|12683.1|12681|12679.3|293
1641210000000|2022-01-03 11:40:00|12681.5|12679.4|12683|12680.9|12683.3|12681.2|12680.9|12678.8|221
1641210300000|2022-01-03 11:45:00|12683.1|12681|12684.2|12682.1|12684.9|12683.2|12683|12680.9|298
1641210600000|2022-01-03 11:50:00|12684.1|12682|12684.2|12682.1|12685.5|12683.7|12682.7|12680.8|396
1641210900000|2022-01-03 11:55:00|12684.1|12682|12683.7|12681.6|12685.5|12683.4|12683.2|12681.1|352
1641211200000|2022-01-03 12:00:00|12683.5|12682.2|12685.1|12683|12686.4|12684.5|12683|12681.2|348
1641211500000|2022-01-03 12:05:00|12685.5|12683.4|12686.4|12684.3|12686.6|12685.1|12685|12683.2|268
1641211800000|2022-01-03 12:10:00|12686.2|12684.1|12686|12683.9|12686.5|12685.1|12683.9|12681.8|365
1641212100000|2022-01-03 12:15:00|12686.1|12684|12685.5|12683.4|12686.5|12684.9|12684|12681.9|347
1641212400000|2022-01-03 12:20:00|12685.6|12683.5|12685.8|12684.5|12686.4|12684.9|12684.1|12682.5|377
1641212700000|2022-01-03 12:25:00|12685.7|12684.4|12682.2|12680.1|12686.3|12684.6|12681.6|12679.9|301
1641213000000|2022-01-03 12:30:00|12682.1|12680|12682.8|12680.7|12685.1|12683.4|12681.6|12679.9|296
1641213300000|2022-01-03 12:35:00|12682.9|12680.8|12683.9|12681.8|12684.1|12682.3|12682.1|12680|233
1641213600000|2022-01-03 12:40:00|12683.8|12681.7|12685.2|12683.1|12685.4|12683.6|12683.2|12681.5|254
1641213900000|2022-01-03 12:45:00|12685.3|12683.2|12683|12680.9|12685.9|12684.5|12682.6|12680.8|205
1641214200000|2022-01-03 12:50:00|12682.9|12680.8|12682.7|12680.6|12683.9|12681.8|12681.1|12679.2|248
1641214500000|2022-01-03 12:55:00|12682.4|12680.3|12682.6|12680.5|12684|12682.3|12682.4|12680.3|305
1641214800000|2022-01-03 13:00:00|12682.5|12680.4|12686.1|12684|12686.4|12684.6|12682.5|12680.4|412
1641215100000|2022-01-03 13:05:00|12686|12683.9|12696.1|12694|12696.3|12694.2|12684.3|12682.5|591
1641215400000|2022-01-03 13:10:00|12696.2|12694.1|12702.3|12700.2|12702.4|12700.5|12695.4|12693.3|590
1641215700000|2022-01-03 13:15:00|12702.5|12700.4|12704.5|12702.4|12708|12705.9|12702.3|12700.2|517
1641216000000|2022-01-03 13:20:00|12704.2|12702.1|12707.3|12705.2|12710.7|12708.6|12704|12701.9|720
1641216300000|2022-01-03 13:25:00|12707.4|12705.3|12705.2|12703.1|12710.8|12708.7|12704.5|12702.4|709
1641216600000|2022-01-03 13:30:00|12704.6|12702.5|12712.8|12710.7|12714.5|12712.4|12704.6|12702.5|632
1641216900000|2022-01-03 13:35:00|12712.7|12710.6|12714.5|12712.4|12717.8|12715.7|12712.3|12710.3|724
1641217200000|2022-01-03 13:40:00|12714.6|12712.5|12713.1|12711|12716.7|12714.6|12710.4|12708.3|600
1641217500000|2022-01-03 13:45:00|12713.4|12711.3|12716.6|12714.5|12720.5|12718.8|12713.4|12711.3|527
1641217800000|2022-01-03 13:50:00|12716.5|12714.4|12718.3|12716.2|12720.7|12718.6|12716.4|12714.3|636
1641218100000|2022-01-03 13:55:00|12718.1|12716|12717.2|12715.1|12719|12717.2|12715|12712.9|670
1641218400000|2022-01-03 14:00:00|12717.1|12715|12720.1|12718|12720.4|12718.3|12715.7|12713.9|600
1641218700000|2022-01-03 14:05:00|12720.2|12718.1|12718.8|12716.7|12723.8|12722|12717.3|12715.6|530
1641219000000|2022-01-03 14:10:00|12718.7|12716.6|12724.8|12722.7|12726.7|12724.8|12716.6|12714.9|539
1641219300000|2022-01-03 14:15:00|12724.5|12722.4|12732.6|12730.5|12732.9|12730.8|12724|12722.1|628
1641219600000|2022-01-03 14:20:00|12732.5|12730.4|12731.6|12729.5|12735.2|12733.2|12728.1|12726.3|644
1641219900000|2022-01-03 14:25:00|12731.8|12729.7|12739.8|12737.7|12741.3|12739.2|12731.7|12729.6|561
1641220200000|2022-01-03 14:30:00|12739.9|12737.8|12746.6|12744.5|12749.8|12748.1|12738.6|12736.9|992
1641220500000|2022-01-03 14:35:00|12746.7|12744.6|12744.8|12742.7|12749.5|12747.4|12741.1|12739|950
1641220800000|2022-01-03 14:40:00|12744.7|12742.6|12733.9|12731.8|12745.7|12743.6|12732.9|12730.8|826
1641221100000|2022-01-03 14:45:00|12733.8|12731.7|12744|12742.7|12747.4|12745.7|12732.9|12730.8|925
1641221400000|2022-01-03 14:50:00|12743.3|12742|12743.6|12741.5|12748.1|12746.1|12736.5|12734.4|1127
1641221700000|2022-01-03 14:55:00|12743.7|12741.6|12740.7|12738.6|12747.1|12745|12739.1|12737|1056
1641222000000|2022-01-03 15:00:00|12740|12737.9|12740.2|12738.1|12742.4|12740.3|12735|12733.1|1075
1641222300000|2022-01-03 15:05:00|12739.9|12738.6|12744.2|12742.1|12749.1|12747|12739.8|12737.8|981
1641222600000|2022-01-03 15:10:00|12744.3|12742.2|12746.3|12744.2|12750|12747.9|12742.7|12740.8|862
1641222900000|2022-01-03 15:15:00|12746.4|12744.3|12747.6|12745.5|12750.1|12748|12742.9|12741|837
1641223200000|2022-01-03 15:20:00|12747.7|12745.6|12748|12745.9|12750.8|12748.7|12745.7|12744.2|817
1641223500000|2022-01-03 15:25:00|12748.1|12746|12758.8|12756.7|12760.5|12758.8|12746.8|12744.9|808
1641223800000|2022-01-03 15:30:00|12758.7|12756.6|12768.2|12766.1|12770.4|12768.3|12758|12756.4|959
1641224100000|2022-01-03 15:35:00|12768.1|12766|12766.3|12764.2|12769.8|12768|12764.6|12762.5|818
1641224400000|2022-01-03 15:40:00|12766.6|12764.5|12767|12764.9|12770.3|12768.3|12764.1|12762.2|843
1641224700000|2022-01-03 15:45:00|12766.9|12764.8|12774.3|12772.2|12777.2|12775.1|12766.9|12764.8|950
1641225000000|2022-01-03 15:50:00|12774.2|12772.1|12777.9|12775.8|12779|12777.2|12773|12770.9|751
1641225300000|2022-01-03 15:55:00|12777.8|12775.7|12773.4|12772.1|12780.1|12778.5|12772.7|12770.9|833
1641225600000|2022-01-03 16:00:00|12773.3|12772|12765.3|12763.2|12774.3|12772.6|12765.3|12763.2|825
1641225900000|2022-01-03 16:05:00|12765.4|12763.3|12767.1|12765|12767.7|12765.6|12760.4|12758.3|769
1641226200000|2022-01-03 16:10:00|12767.2|12765.1|12762.3|12760.2|12768|12766.4|12761.6|12759.8|687
1641226500000|2022-01-03 16:15:00|12762.1|12760|12760.5|12758.4|12763.1|12761.2|12757.4|12755.6|534
1641226800000|2022-01-03 16:20:00|12760.6|12758.5|12758|12755.9|12761.5|12759.7|12756.7|12754.9|593
1641227100000|2022-01-03 16:25:00|12758.1|12756|12759.1|12757|12762.3|12760.2|12756.8|12755|509
1641227400000|2022-01-03 16:30:00|12759|12756.9|12760.5|12758.4|12761.4|12759.6|12757.4|12755.5|561
1641227700000|2022-01-03 16:35:00|12760.9|12758.8|12761.6|12759.5|12762.1|12760.6|12757.5|12755.8|658
1641228000000|2022-01-03 16:40:00|12761.5|12759.4|12761.2|12759.1|12763.9|12762.3|12758.9|12757.2|606
1641228300000|2022-01-03 16:45:00|12761.1|12759|12755.8|12753.7|12761.2|12759.2|12753.5|12751.9|546
1641228600000|2022-01-03 16:50:00|12755.3|12754|12755.7|12753.6|12758.3|12756.5|12753.7|12751.9|533
1641228900000|2022-01-03 16:55:00|12755.6|12753.5|12757.4|12755.3|12758.5|12756.5|12753.2|12751.1|458
1641229200000|2022-01-03 17:00:00|12757.5|12755.4|12752.2|12750.1|12760|12758.2|12752.2|12750.1|488
1641229500000|2022-01-03 17:05:00|12752.5|12750.9|12753.8|12751.7|12754.4|12752.9|12750.8|12749.2|579
1641229800000|2022-01-03 17:10:00|12753.9|12751.8|12758.8|12756.7|12759.7|12758|12753.4|12751.5|565
1641230100000|2022-01-03 17:15:00|12759.2|12757.1|12758.5|12756.4|12760.5|12758.8|12756.4|12754.8|479
1641230400000|2022-01-03 17:20:00|12757.6|12756.3|12757.4|12756.1|12758.6|12756.8|12756.2|12754.5|397
1641230700000|2022-01-03 17:25:00|12757.3|12756|12756.7|12754.6|12758.6|12756.7|12755.9|12754.3|377
1641231000000|2022-01-03 17:30:00|12756.6|12754.5|12757.1|12755|12758.2|12756.3|12755.9|12754.1|277
1641231300000|2022-01-03 17:35:00|12757|12755.7|12756.3|12754.2|12757.8|12756.1|12755|12753.4|337
1641231600000|2022-01-03 17:40:00|12756.4|12754.3|12754.5|12752.4|12757.6|12755.9|12753.6|12751.9|362
1641231900000|2022-01-03 17:45:00|12754|12752.7|12754.9|12752.8|12755.6|12753.9|12751.6|12749.9|389
1641232200000|2022-01-03 17:50:00|12754.8|12752.7|12755.7|12754.4|12756.6|12755.2|12754.1|12752.4|225
1641232500000|2022-01-03 17:55:00|12755.8|12754.5|12756.3|12754.2|12758|12756.2|12755.2|12753.9|261
1641232800000|2022-01-03 18:00:00|12756.2|12754.1|12754.7|12752.6|12757.3|12755.5|12753.9|12751.8|353
1641233100000|2022-01-03 18:05:00|12754.8|12752.7|12754.6|12752.5|12755.8|12754.1|12753.7|12751.8|257
1641233400000|2022-01-03 18:10:00|12754.4|12752.3|12752.1|12750|12754.5|12752.4|12750.7|12748.8|435
1641233700000|2022-01-03 18:15:00|12752.2|12750.1|12750.4|12749.1|12752.3|12750.4|12750.3|12748.6|260
1641234000000|2022-01-03 18:20:00|12750.3|12749|12752.5|12750.4|12753.4|12751.4|12750.2|12748.9|298
1641234300000|2022-01-03 18:25:00|12752.4|12750.3|12751.5|12749.4|12752.9|12750.9|12750.7|12749.3|199
1641234600000|2022-01-03 18:30:00|12751.6|12749.5|12751.3|12749.2|12752.5|12750.8|12750.8|12749|236
1641234900000|2022-01-03 18:35:00|12750.9|12749.6|12750.1|12748|12750.9|12749.6|12748.4|12746.7|252
1641235200000|2022-01-03 18:40:00|12749.9|12747.8|12748.3|12746.2|12749.9|12748.2|12747.9|12746.2|297
1641235500000|2022-01-03 18:45:00|12747.9|12746.6|12749.4|12747.3|12751.4|12749.3|12747.9|12746.2|321
1641235800000|2022-01-03 18:50:00|12749.3|12747.2|12746.6|12744.5|12749.3|12747.4|12746.1|12744|299
1641236100000|2022-01-03 18:55:00|12746.7|12744.6|12744.7|12743.4|12747.2|12745.5|12744.4|12742.8|294
1641236400000|2022-01-03 19:00:00|12745|12742.9|12752.5|12750.4|12752.7|12750.9|12744.7|12742.9|461
1641236700000|2022-01-03 19:05:00|12752.4|12750.3|12749.4|12748.1|12753.8|12751.7|12748.8|12747|381
1641237000000|2022-01-03 19:10:00|12749.5|12748.2|12751.5|12749.4|12752.4|12750.7|12749.4|12747.6|304
1641237300000|2022-01-03 19:15:00|12751.6|12749.5|12753|12751.7|12753|12751.7|12749.6|12747.9|253
1641237600000|2022-01-03 19:20:00|12752.9|12751.6|12753.1|12751|12754.1|12752.5|12750.3|12748.6|363
1641237900000|2022-01-03 19:25:00|12753|12750.9|12753.9|12751.8|12754.4|12752.7|12750.8|12749.1|375
1641238200000|2022-01-03 19:30:00|12754|12751.9|12752.9|12751.6|12755.2|12753.4|12752|12750.7|359
1641238500000|2022-01-03 19:35:00|12752.7|12751.4|12753.9|12751.8|12755.8|12754|12752.6|12750.9|310
1641238800000|2022-01-03 19:40:00|12754|12751.9|12750.2|12748.9|12754.1|12752.5|12750.2|12748.7|313
1641239100000|2022-01-03 19:45:00|12750.3|12749|12752|12749.9|12752.1|12750.4|12749.4|12747.7|239
1641239400000|2022-01-03 19:50:00|12751.6|12750.3|12748.9|12747.6|12752|12750.3|12748.8|12747.5|373
1641239700000|2022-01-03 19:55:00|12748.8|12747.5|12748.6|12746.5|12749.7|12748.2|12746.5|12744.8|508
1641240000000|2022-01-03 20:00:00|12748.5|12746.4|12745.5|12743.4|12748.5|12746.8|12744.7|12743|680
1641240300000|2022-01-03 20:05:00|12745.6|12743.5|12749.2|12747.1|12749.2|12747.2|12745.4|12743.5|374
1641240600000|2022-01-03 20:10:00|12749.3|12747.2|12750.6|12748.5|12750.7|12748.9|12749|12747.1|241
1641240900000|2022-01-03 20:15:00|12750.5|12748.4|12752.4|12750.3|12752.8|12750.9|12749.3|12747.8|255
1641241200000|2022-01-03 20:20:00|12752.5|12750.4|12755.2|12753.1|12756|12753.9|12752.1|12750.2|304
1641241500000|2022-01-03 20:25:00|12755.3|12753.2|12758|12755.9|12759.2|12757.1|12755|12752.9|363
1641241800000|2022-01-03 20:30:00|12757.9|12755.8|12754.9|12752.8|12758.5|12756.8|12753.9|12752.4|295
1641242100000|2022-01-03 20:35:00|12754.5|12753.2|12753.1|12751.8|12755.8|12754.1|12751.3|12749.5|385
1641242400000|2022-01-03 20:40:00|12753|12751.7|12756.1|12754.8|12759.2|12757.7|12753|12751.7|462
1641242700000|2022-01-03 20:45:00|12756|12754.7|12751.1|12749|12756.3|12754.7|12749.9|12748.2|365
1641243000000|2022-01-03 20:50:00|12750.7|12748.6|12752.1|12750|12752.5|12750.9|12750|12748.3|461
1641243300000|2022-01-03 20:55:00|12752.2|12750.1|12753.3|12751.2|12755.1|12753.3|12751.5|12749.4|525
1641243600000|2022-01-03 21:00:00|12753|12751.7|12752|12749.9|12755.7|12753.6|12750.7|12749|291
1641243900000|2022-01-03 21:05:00|12751.9|12749.8|12749.9|12747.8|12751.9|12749.8|12749.5|12747.4|211
1641244200000|2022-01-03 21:10:00|12750|12747.9|12750.9|12748.8|12751.1|12749|12748.7|12746.6|215
1641244500000|2022-01-03 21:15:00|12750.8|12748.7|12750.1|12748|12751.5|12749.7|12750|12747.9|186
1641244800000|2022-01-03 21:20:00|12750.2|12748.1|12750.6|12748.5|12751.2|12749.6|12750|12748|161
1641245100000|2022-01-03 21:25:00|12750.1|12748.8|12753.3|12751.2|12753.6|12751.7|12750.1|12748.4|175
1641245400000|2022-01-03 21:30:00|12753.4|12751.3|12750|12747.9|12753.4|12751.4|12749.9|12747.8|107
1641245700000|2022-01-03 21:35:00|12750.2|12748.1|12750.1|12748|12750.4|12748.5|12748.2|12746.1|123
1641246000000|2022-01-03 21:40:00|12750|12747.9|12749.1|12747|12750.3|12748.3|12748.8|12746.7|126
1641246300000|2022-01-03 21:45:00|12749|12746.9|12747.4|12745.3|12749.3|12747.2|12747.1|12745|264
1641246600000|2022-01-03 21:50:00|12747.2|12745.1|12746.5|12744.4|12747.4|12745.3|12745.9|12743.8|156
1641246900000|2022-01-03 21:55:00|12747.2|12744.5|12746.6|12742.6|12747.7|12745.4|12746.2|12742.4|293
1641247200000|2022-01-03 22:00:00|12747.1|12742.5|12752.7|12745.7|12760|12753|12747.1|12740.4|55
1641247500000|2022-01-03 22:05:00|12752.3|12745.3|12750.6|12743.6|12753.6|12746.6|12749.6|12742.6|100
1641247800000|2022-01-03 22:10:00|12750.2|12744.9|12757.2|12750.2|12757.2|12750.2|12749.5|12742.5|100
1641248100000|2022-01-03 22:15:00|12757.8|12750.8|12754.5|12747.5|12760.6|12753.6|12752.7|12745.7|349
1641248400000|2022-01-03 22:20:00|12754.7|12747.7|12754.5|12747.5|12759.6|12752.6|12752|12745|242
1641248700000|2022-01-03 22:25:00|12756.4|12749.4|12756.6|12749.6|12761.4|12754.4|12752.4|12745.4|353
1641249000000|2022-01-03 22:30:00|12756.1|12749.1|12752.8|12745.8|12758|12751|12752.3|12745.3|475
1641249300000|2022-01-03 22:35:00|12753|12746|12754.7|12747.7|12759.7|12752.7|12750.8|12743.8|476
1641249600000|2022-01-03 22:40:00|12754.6|12747.6|12755|12748|12756.5|12749.5|12752.2|12745.2|427
1641249900000|2022-01-03 22:45:00|12754.8|12747.8|12753.7|12746.7|12757.6|12750.6|12750.2|12743.2|600
1641250200000|2022-01-03 22:50:00|12753.4|12746.4|12755.4|12748.4|12760.8|12753.8|12752.1|12745.1|624
1641250500000|2022-01-03 22:55:00|12756|12749|12755.6|12748.6|12759.3|12752.3|12749.6|12742.6|894
1641250800000|2022-01-03 23:00:00|12755.9|12748.9|12750.8|12747.8|12756|12749|12749.8|12744.1|513
1641251100000|2022-01-03 23:05:00|12750.9|12747.4|12749.9|12747.8|12753.3|12750.3|12749.8|12747.4|303
1641251400000|2022-01-03 23:10:00|12749.8|12747.6|12749|12746.9|12751.5|12748.9|12748.9|12746.8|152
1641251700000|2022-01-03 23:15:00|12749.1|12747|12749|12746.9|12749.4|12747.3|12748.9|12746.8|109
1641252000000|2022-01-03 23:20:00|12749.1|12747|12751.2|12749.1|12751.2|12749.1|12747.8|12745.9|180
1641252300000|2022-01-03 23:25:00|12751|12748.9|12747.7|12745.6|12751.1|12749|12747.5|12745.4|141
1641252600000|2022-01-03 23:30:00|12747.6|12745.5|12749.4|12747.3|12749.5|12747.4|12747.6|12745.5|165
1641252900000|2022-01-03 23:35:00|12749.5|12747.4|12750.3|12749|12751|12749|12746.8|12744.7|220
1641253200000|2022-01-03 23:40:00|12750.7|12748.6|12749.9|12747.8|12750.9|12748.8|12749.8|12747.7|117
1641253500000|2022-01-03 23:45:00|12749.8|12747.7|12749.3|12747.2|12750.1|12748|12748.4|12746.3|158
1641253800000|2022-01-03 23:50:00|12749.4|12747.3|12749.8|12747.7|12750.1|12748|12749.4|12747.3|89
1641254100000|2022-01-03 23:55:00|12749.7|12747.6|12753.1|12751|12753.4|12751.3|12749.7|12747.6|174
1641254400000|2022-01-04 00:00:00|12752.9|12750.8|12747.2|12745.1|12754.2|12752.5|12745|12742.9|282
1641254700000|2022-01-04 00:05:00|12747.1|12745|12753.4|12751.3|12753.5|12751.7|12747.1|12745|347
1641255000000|2022-01-04 00:10:00|12753.5|12751.4|12749.9|12747.8|12753.7|12751.9|12749.9|12747.8|260
1641255300000|2022-01-04 00:15:00|12750|12747.9|12750.9|12748.8|12751.8|12749.7|12749.8|12747.7|184
1641255600000|2022-01-04 00:20:00|12750.8|12748.7|12751|12748.9|12752.6|12750.5|12750.7|12748.6|191
1641255900000|2022-01-04 00:25:00|12751.5|12749.4|12751|12748.9|12751.7|12749.6|12750.1|12748.4|174
1641256200000|2022-01-04 00:30:00|12751.1|12749|12754.3|12752.2|12755.1|12753.2|12751.1|12749|245
1641256500000|2022-01-04 00:35:00|12754.4|12752.3|12752.9|12750.8|12756.6|12754.5|12752.4|12750.3|186
1641256800000|2022-01-04 00:40:00|12753|12750.9|12754|12751.9|12754.1|12752.1|12752.6|12750.7|197
1641257100000|2022-01-04 00:45:00|12753.8|12751.7|12752.6|12750.5|12754|12751.9|12752.1|12750.1|237
1641257400000|2022-01-04 00:50:00|12752.5|12750.4|12754.9|12752.8|12755.7|12753.6|12749.7|12747.7|215
1641257700000|2022-01-04 00:55:00|12754.8|12752.7|12747.3|12746|12754.9|12752.8|12746.6|12744.7|271
1641258000000|2022-01-04 01:00:00|12747.4|12746.1|12742.7|12740.6|12747.7|12746.1|12742.6|12740.5|312
1641258300000|2022-01-04 01:05:00|12742.8|12740.7|12740.8|12738.7|12743.1|12741|12740.4|12738.7|334
1641258600000|2022-01-04 01:10:00|12741|12738.9|12739.3|12737.2|12741.4|12739.3|12738.3|12736.5|329
1641258900000|2022-01-04 01:15:00|12739.4|12737.3|12741.8|12739.7|12742.9|12740.9|12738.8|12736.7|326
1641259200000|2022-01-04 01:20:00|12741.9|12739.8|12742.6|12740.5|12744.4|12742.4|12741.8|12739.7|269
1641259500000|2022-01-04 01:25:00|12742.8|12740.7|12741.7|12739.6|12744.3|12742.2|12740.7|12739.1|253
1641259800000|2022-01-04 01:30:00|12741.8|12739.7|12746.7|12744.6|12746.8|12744.7|12741.8|12739.7|261
1641260100000|2022-01-04 01:35:00|12746.6|12744.5|12747.1|12745|12748.5|12746.6|12745.2|12743.5|290
1641260400000|2022-01-04 01:40:00|12747.2|12745.1|12748.4|12746.3|12750.3|12748.2|12747.2|12745.1|280
1641260700000|2022-01-04 01:45:00|12748.3|12746.2|12747.9|12745.8|12749.3|12747.2|12746.4|12744.3|242
1641261000000|2022-01-04 01:50:00|12748|12745.9|12754.9|12752.8|12754.9|12752.8|12747.9|12745.8|239
1641261300000|2022-01-04 01:55:00|12754.8|12752.7|12754|12751.9|12755.1|12753|12752.9|12750.8|275
1641261600000|2022-01-04 02:00:00|12753.9|12751.8|12752.1|12750|12755.4|12753.4|12751.9|12749.8|243
1641261900000|2022-01-04 02:05:00|12752.2|12750.1|12753.1|12751|12753.4|12751.3|12751.9|12750|360
1641262200000|2022-01-04 02:10:00|12753.3|12751.2|12752.2|12750.1|12753.3|12751.2|12751.9|12749.8|198
1641262500000|2022-01-04 02:15:00|12752.3|12750.2|12752.6|12751.3|12753.4|12751.4|12752.2|12750.1|152
1641262800000|2022-01-04 02:20:00|12753.3|12751.2|12748.5|12746.4|12753.3|12751.3|12747.9|12745.9|288
1641263100000|2022-01-04 02:25:00|12748.4|12746.3|12744.3|12742.2|12749.3|12747.2|12744|12741.9|329
1641263400000|2022-01-04 02:30:00|12744.4|12743.1|12742.5|12740.4|12745.9|12744.3|12742|12740.2|260
1641263700000|2022-01-04 02:35:00|12742.6|12740.5|12742.3|12741|12742.8|12741.2|12741.2|12739.5|158
1641264000000|2022-01-04 02:40:00|12742.4|12741.1|12746.4|12744.3|12746.5|12744.4|12742.3|12741|179
1641264300000|2022-01-04 02:45:00|12746.6|12744.5|12747.9|12745.8|12748.9|12746.9|12746.2|12744.1|160
1641264600000|2022-01-04 02:50:00|12747.8|12745.7|12747.3|12746|12748.2|12746.1|12746.9|12744.8|131
1641264900000|2022-01-04 02:55:00|12747.6|12745.5|12749.2|12747.1|12751.8|12749.8|12747.6|12745.5|363
1641265200000|2022-01-04 03:00:00|12749.3|12747.2|12751.6|12749.5|12751.7|12749.6|12749.1|12747|218
1641265500000|2022-01-04 03:05:00|12751.5|12749.4|12752.5|12750.4|12753.5|12751.4|12751.5|12749.4|168
1641265800000|2022-01-04 03:10:00|12752.6|12750.5|12750.8|12748.7|12752.6|12750.5|12749.8|12747.7|153
1641266100000|2022-01-04 03:15:00|12750.9|12748.8|12750.6|12748.5|12751.3|12749.2|12748.6|12746.5|249
1641266400000|2022-01-04 03:20:00|12750.7|12748.6|12749.9|12747.8|12751.1|12749|12748.3|12746.2|209
1641266700000|2022-01-04 03:25:00|12750|12747.9|12746.8|12744.7|12751.1|12749.1|12746.4|12744.6|231
1641267000000|2022-01-04 03:30:00|12746.7|12744.6|12745.9|12743.8|12746.8|12744.7|12745.5|12743.5|133
1641267300000|2022-01-04 03:35:00|12745.8|12743.7|12744.4|12742.3|12745.9|12743.8|12743.9|12741.9|161
1641267600000|2022-01-04 03:40:00|12744.5|12742.4|12744.2|12742.1|12745.1|12743|12742.9|12741.2|145
1641267900000|2022-01-04 03:45:00|12744.1|12742|12746.3|12744.2|12746.6|12744.5|12744|12741.9|180
1641268200000|2022-01-04 03:50:00|12746.2|12744.1|12745.2|12743.1|12746.7|12744.6|12744.7|12742.6|233
1641268500000|2022-01-04 03:55:00|12745.1|12743|12745.4|12743.3|12747.1|12745|12744.9|12742.8|229
1641268800000|2022-01-04 04:00:00|12745.5|12743.4|12741.4|12739.3|12746.6|12744.5|12741.1|12739|215
1641269100000|2022-01-04 04:05:00|12741.3|12739.2|12740.2|12738.1|12741.6|12739.5|12739.9|12737.8|175
1641269400000|2022-01-04 04:10:00|12740.1|12738|12738.7|12736.6|12740.4|12738.3|12738.5|12736.4|115
1641269700000|2022-01-04 04:15:00|12738.8|12736.7|12738.5|12736.4|12739.3|12737.2|12737.9|12735.8|153
1641270000000|2022-01-04 04:20:00|12738.4|12736.3|12737.4|12735.3|12738.6|12736.5|12737|12734.9|112
1641270300000|2022-01-04 04:25:00|12737.3|12735.2|12736.9|12734.8|12737.8|12735.7|12736.8|12734.7|168
1641270600000|2022-01-04 04:30:00|12737|12734.9|12735.9|12733.8|12737.3|12735.2|12735.8|12733.7|162
1641270900000|2022-01-04 04:35:00|12736|12733.9|12730.4|12728.3|12736.1|12734.2|12730.1|12728.2|259
1641271200000|2022-01-04 04:40:00|12730.5|12728.4|12731|12728.9|12732.5|12730.4|12729.5|12727.5|254
1641271500000|2022-01-04 04:45:00|12730.9|12728.8|12732.7|12730.6|12733.2|12731.1|12730.9|12728.8|199
1641271800000|2022-01-04 04:50:00|12732.8|12730.7|12732.7|12730.6|12734.8|12732.7|12731.9|12729.8|228
1641272100000|2022-01-04 04:55:00|12732.8|12730.7|12732.2|12730.1|12733.1|12731.1|12731.3|12729.3|164
1641272400000|2022-01-04 05:00:00|12732.3|12730.2|12733.8|12731.7|12733.9|12731.8|12732.2|12730.1|150
1641272700000|2022-01-04 05:05:00|12733.6|12731.5|12733|12730.9|12734.6|12732.8|12733|12730.9|150
1641273000000|2022-01-04 05:10:00|12733.1|12731|12727.9|12725.8|12733.2|12731.1|12727.7|12725.6|251
1641273300000|2022-01-04 05:15:00|12728|12725.9|12728.7|12727.4|12729.5|12727.6|12727.7|12725.8|154
1641273600000|2022-01-04 05:20:00|12728.8|12727.5|12728.4|12727.1|12729.4|12727.6|12728.3|12726.6|109
1641273900000|2022-01-04 05:25:00|12728.8|12726.7|12729.7|12727.6|12730.5|12728.8|12728.6|12726.6|169
1641274200000|2022-01-04 05:30:00|12729.8|12727.7|12726.7|12724.6|12730.4|12728.3|12726.2|12724.3|253
1641274500000|2022-01-04 05:35:00|12726.6|12724.5|12728.2|12726.9|12728.8|12727|12725.8|12724|164
1641274800000|2022-01-04 05:40:00|12728.3|12727|12728.8|12726.7|12729.6|12727.8|12728.1|12726.3|111
1641275100000|2022-01-04 05:45:00|12728.9|12726.8|12728.3|12726.2|12729.4|12727.3|12727.7|12725.6|161
1641275400000|2022-01-04 05:50:00|12728.2|12726.1|12728.8|12726.7|12730.3|12728.3|12728|12725.9|228
1641275700000|2022-01-04 05:55:00|12728.7|12726.6|12724.2|12722.9|12729.8|12727.7|12724|12722.1|347
1641276000000|2022-01-04 06:00:00|12724.1|12722.8|12728.1|12726|12728.1|12726.6|12724.1|12722.6|226
1641276300000|2022-01-04 06:05:00|12728|12725.9|12729.2|12727.1|12729.7|12727.9|12727.5|12725.9|140
1641276600000|2022-01-04 06:10:00|12729.1|12727|12729.3|12727.2|12729.6|12727.9|12728.6|12726.8|109
1641276900000|2022-01-04 06:15:00|12729.4|12727.3|12731.7|12729.6|12732|12730.4|12729.4|12727.3|199
1641277200000|2022-01-04 06:20:00|12731.6|12730.3|12734.2|12732.1|12734.4|12732.3|12731.6|12729.9|244
1641277500000|2022-01-04 06:25:00|12734.3|12732.2|12733.8|12731.7|12735.2|12733.1|12732.8|12731.1|245
1641277800000|2022-01-04 06:30:00|12734|12731.9|12734.5|12732.4|12735.5|12733.6|12733.6|12731.7|238
1641278100000|2022-01-04 06:35:00|12734.4|12732.3|12730.4|12728.3|12734.8|12732.8|12730.4|12728.3|230
1641278400000|2022-01-04 06:40:00|12730.5|12728.4|12733.7|12731.6|12733.8|12731.7|12730.2|12728.1|200
1641278700000|2022-01-04 06:45:00|12733.9|12731.8|12732.2|12730.1|12736|12734|12732.1|12730|306
1641279000000|2022-01-04 06:50:00|12732.5|12730.4|12733.9|12731.8|12734.4|12732.3|12732.4|12730.4|285
1641279300000|2022-01-04 06:55:00|12734|12731.9|12734.7|12732.6|12735.6|12733.6|12733.4|12731.3|203
1641279600000|2022-01-04 07:00:00|12734.6|12732.5|12731.8|12730.5|12734.6|12732.5|12730.7|12729|410
1641279900000|2022-01-04 07:05:00|12731.9|12730.6|12735.8|12734.5|12736.5|12734.9|12731|12729.3|426
1641280200000|2022-01-04 07:10:00|12735.9|12733.8|12736|12734.7|12737.9|12735.8|12735.2|12733.1|417
1641280500000|2022-01-04 07:15:00|12736.1|12734.8|12738|12735.9|12738.2|12736.1|12734.7|12732.6|412
1641280800000|2022-01-04 07:20:00|12737.5|12736.2|12736.9|12734.8|12738.8|12736.7|12734.7|12732.8|456
1641281100000|2022-01-04 07:25:00|12736.8|12734.7|12735.7|12733.6|12736.9|12734.8|12733.8|12731.7|244
1641281400000|2022-01-04 07:30:00|12736|12733.9|12732.7|12730.6|12736.5|12734.4|12731.7|12729.8|326
1641281700000|2022-01-04 07:35:00|12732.8|12730.7|12730.7|12728.6|12733.1|12731|12729.5|12727.5|319
1641282000000|2022-01-04 07:40:00|12730.8|12728.7|12729.1|12727|12732.7|12730.6|12729.1|12727|201
1641282300000|2022-01-04 07:45:00|12729|12726.9|12729.9|12727.8|12731.8|12729.9|12728.9|12726.8|272
1641282600000|2022-01-04 07:50:00|12730|12727.9|12730|12727.9|12730.8|12729.1|12726.3|12724.2|366
1641282900000|2022-01-04 07:55:00|12730.1|12728|12730|12727.9|12732.4|12730.4|12729.3|12727.6|396
1641283200000|2022-01-04 08:00:00|12730.1|12728|12737.3|12735.2|12737.3|12735.7|12730.1|12728|498
1641283500000|2022-01-04 08:05:00|12737.2|12735.1|12738.7|12737.4|12739.1|12737.5|12736.6|12734.8|391
1641283800000|2022-01-04 08:10:00|12738.6|12737.3|12739.6|12737.5|12742.3|12740.3|12738.2|12736.8|503
1641284100000|2022-01-04 08:15:00|12739.5|12737.4|12737.1|12735|12740.5|12738.7|12736.7|12734.7|388
1641284400000|2022-01-04 08:20:00|12737|12734.9|12737.8|12735.7|12741.4|12739.3|12736.8|12734.9|330
1641284700000|2022-01-04 08:25:00|12737.7|12735.6|12743.2|12741.1|12744|12742.3|12736.7|12734.8|446
1641285000000|2022-01-04 08:30:00|12743.1|12741|12744.4|12742.3|12748.9|12747.2|12742.6|12740.8|371
1641285300000|2022-01-04 08:35:00|12743.9|12741.8|12747|12744.9|12749.7|12747.9|12743.6|12741.5|329
1641285600000|2022-01-04 08:40:00|12746.4|12744.3|12746.8|12744.7|12748.1|12746.3|12745.1|12743.3|394
1641285900000|2022-01-04 08:45:00|12746.9|12744.8|12742.8|12740.7|12748.5|12746.8|12742.2|12740.6|394
1641286200000|2022-01-04 08:50:00|12742.9|12740.8|12746.3|12744.2|12746.5|12744.8|12742.5|12740.4|307
1641286500000|2022-01-04 08:55:00|12746.4|12744.3|12746.8|12744.7|12747.9|12746.2|12745.6|12743.9|328
1641286800000|2022-01-04 09:00:00|12746.9|12744.8|12749.5|12747.4|12750.2|12748.4|12745.6|12744|388
1641287100000|2022-01-04 09:05:00|12749.4|12747.3|12746.4|12745.1|12749.6|12748.3|12746.4|12744.9|281
1641287400000|2022-01-04 09:10:00|12746.5|12745.2|12744.2|12742.9|12747.5|12745.8|12744.1|12742.8|373
1641287700000|2022-01-04 09:15:00|12744|12742.7|12739.3|12737.2|12744.4|12742.9|12738.7|12737|385
1641288000000|2022-01-04 09:20:00|12738.9|12737.6|12739.9|12738.6|12740.5|12738.8|12738.9|12737.2|396
1641288300000|2022-01-04 09:25:00|12739.8|12738.5|12739.8|12738.5|12740.3|12738.6|12737.2|12735.7|404
1641288600000|2022-01-04 09:30:00|12739.9|12738.6|12741.1|12739|12741.3|12739.4|12739.2|12737.3|255
1641288900000|2022-01-04 09:35:00|12741|12738.9|12739.1|12737.8|12742.1|12740.2|12738.9|12737.1|412
1641289200000|2022-01-04 09:40:00|12739.2|12737.9|12740.2|12738.1|12742.4|12740.6|12738.9|12737.2|245
1641289500000|2022-01-04 09:45:00|12740.3|12738.2|12741.4|12740.1|12743|12741.4|12739.9|12738.2|330
1641289800000|2022-01-04 09:50:00|12741.1|12739.8|12744.7|12742.6|12744.8|12743.1|12741|12739.5|364
1641290100000|2022-01-04 09:55:00|12744.8|12742.7|12746.9|12744.8|12747|12745.5|12743.8|12742.1|380
1641290400000|2022-01-04 10:00:00|12746.8|12744.7|12743.9|12742.6|12748.2|12746.2|12743.6|12742.1|368
1641290700000|2022-01-04 10:05:00|12744|12742.7|12743.3|12741.2|12745.2|12743.4|12741.2|12739.7|352
1641291000000|2022-01-04 10:10:00|12743.4|12741.3|12741.2|12739.1|12743.8|12741.7|12739.7|12738.2|319
1641291300000|2022-01-04 10:15:00|12741.1|12739|12739.2|12737.1|12741.2|12739.1|12738.6|12736.5|297
1641291600000|2022-01-04 10:20:00|12738.8|12737.5|12738.3|12737|12739.1|12737.5|12736.3|12734.8|341
1641291900000|2022-01-04 10:25:00|12738.4|12737.1|12740.8|12739.5|12742.1|12740.4|12738.4|12737.1|395
1641292200000|2022-01-04 10:30:00|12741.1|12739|12743.1|12741.8|12743.6|12741.9|12740.5|12738.9|360
1641292500000|2022-01-04 10:35:00|12743.3|12742|12743.1|12741.8|12743.9|12742.4|12742.5|12741|330
1641292800000|2022-01-04 10:40:00|12743|12741.7|12741.7|12740.4|12743.9|12741.9|12740.6|12739.1|255
1641293100000|2022-01-04 10:45:00|12741.8|12740.5|12743.3|12741.2|12743.6|12742|12741.2|12739.7|240
1641293400000|2022-01-04 10:50:00|12743.2|12741.1|12745.3|12743.2|12745.5|12743.5|12742.5|12740.9|230
1641293700000|2022-01-04 10:55:00|12745.4|12743.3|12749.3|12747.2|12749.6|12747.5|12745.3|12743.2|335
1641294000000|2022-01-04 11:00:00|12749.4|12747.3|12745.1|12743|12749.5|12747.7|12743.8|12742.4|500
1641294300000|2022-01-04 11:05:00|12745|12742.9|12749.8|12748.5|12750.3|12748.7|12743.4|12741.9|511
1641294600000|2022-01-04 11:10:00|12749.9|12748.6|12749.1|12747.8|12751|12749.3|12748.1|12746.3|280
1641294900000|2022-01-04 11:15:00|12749|12747.7|12748.7|12746.6|12749.6|12747.7|12747|12745.4|343
1641295200000|2022-01-04 11:20:00|12748.8|12746.7|12751|12748.9|12751.7|12750|12747.2|12745.5|259
1641295500000|2022-01-04 11:25:00|12750.9|12748.8|12756.6|12755.3|12757.1|12755.4|12749.7|12748.3|440
1641295800000|2022-01-04 11:30:00|12756.5|12755.2|12754.4|12753.1|12757.1|12755.4|12753|12751.4|280
1641296100000|2022-01-04 11:35:00|12754.5|12753.2|12749.8|12748.5|12754.9|12753.3|12749.4|12747.7|378
1641296400000|2022-01-04 11:40:00|12749.7|12748.4|12748.7|12746.6|12751.9|12750.1|12747.1|12745|427
1641296700000|2022-01-04 11:45:00|12748.6|12746.5|12746.8|12744.7|12749.7|12747.9|12746.5|12744.6|414
1641297000000|2022-01-04 11:50:00|12746.9|12744.8|12750.2|12748.1|12750.3|12748.3|12745.7|12744.1|405
1641297300000|2022-01-04 11:55:00|12750.3|12748.2|12752.3|12750.2|12752.6|12750.6|12749.6|12747.8|415
1641297600000|2022-01-04 12:00:00|12752.1|12750|12755.2|12753.1|12755.3|12753.6|12750.7|12749|400
1641297900000|2022-01-04 12:05:00|12755.1|12753|12753.4|12752.1|12755.9|12754.1|12752.1|12750.3|321
1641298200000|2022-01-04 12:10:00|12753.3|12752|12752.3|12750.2|12753.7|12752.2|12751|12749.4|284
1641298500000|2022-01-04 12:15:00|12752.4|12750.3|12751.2|12749.1|12752.4|12750.6|12749.2|12747.4|476
1641298800000|2022-01-04 12:20:00|12750.5|12749.2|12756.4|12754.3|12756.7|12755.1|12750.3|12748.6|376
1641299100000|2022-01-04 12:25:00|12756.5|12754.4|12765.9|12763.8|12766.7|12764.7|12756.4|12754.4|529
1641299400000|2022-01-04 12:30:00|12766|12763.9|12764.3|12762.2|12767.2|12765.1|12762.6|12760.5|510
1641299700000|2022-01-04 12:35:00|12764.2|12762.1|12759.3|12758|12765.2|12763.1|12756.7|12754.6|471
1641300000000|2022-01-04 12:40:00|12759.4|12758.1|12761.4|12760.1|12762.5|12760.8|12758.4|12756.8|436
1641300300000|2022-01-04 12:45:00|12761.5|12760.2|12760.2|12758.9|12762.1|12760.2|12757.5|12755.6|293
1641300600000|2022-01-04 12:50:00|12760.7|12758.6|12763.7|12762.4|12764|12762.6|12760|12758.3|285
1641300900000|2022-01-04 12:55:00|12763.6|12762.3|12762.1|12760.8|12764.7|12763.1|12760.6|12759.3|434
1641301200000|2022-01-04 13:00:00|12762|12760.7|12757.1|12755.8|12762|12760.7|12756.1|12754.4|543
1641301500000|2022-01-04 13:05:00|12757.3|12756|12756.7|12754.6|12759.1|12757.5|12755.6|12754.2|403
1641301800000|2022-01-04 13:10:00|12756.6|12754.5|12752|12749.9|12757.8|12755.8|12750.7|12748.6|421
1641302100000|2022-01-04 13:15:00|12751.9|12749.8|12751.7|12749.6|12755.4|12753.3|12748.9|12746.9|473
1641302400000|2022-01-04 13:20:00|12751.8|12749.7|12744.5|12742.4|12752.7|12750.9|12744.1|12742.2|505
1641302700000|2022-01-04 13:25:00|12744.1|12742.8|12742.4|12740.3|12744.5|12742.8|12737.2|12735.1|523
1641303000000|2022-01-04 13:30:00|12742.2|12740.1|12744.2|12742.9|12746.3|12744.4|12738.1|12736|581
1641303300000|2022-01-04 13:35:00|12744.3|12743|12742.4|12741.1|12744.9|12743.1|12742|12740|402
1641303600000|2022-01-04 13:40:00|12742.5|12741.2|12740.6|12738.5|12743|12741.4|12738.1|12736.6|346
1641303900000|2022-01-04 13:45:00|12740.3|12739|12740.5|12738.4|12743.7|12741.6|12739.1|12737.2|428
1641304200000|2022-01-04 13:50:00|12740.1|12738.8|12736.8|12734.7|12740.4|12738.8|12735.9|12733.8|417
1641304500000|2022-01-04 13:55:00|12736.7|12734.6|12729.8|12727.7|12736.9|12735.3|12727.3|12725.3|579
1641304800000|2022-01-04 14:00:00|12729.7|12727.6|12731.5|12729.4|12732.3|12730.7|12727.6|12725.7|631
1641305100000|2022-01-04 14:05:00|12731.6|12729.5|12729.3|12728|12731.6|12729.5|12726.2|12724.4|493
1641305400000|2022-01-04 14:10:00|12729.2|12727.9|12721|12718.9|12731|12729.3|12719.3|12717.2|647
1641305700000|2022-01-04 14:15:00|12721.1|12719|12719.4|12717.3|12724|12722.7|12717.9|12716.3|554
1641306000000|2022-01-04 14:20:00|12719.3|12717.2|12715.6|12714.3|12719.3|12717.2|12714.3|12713|444
1641306300000|2022-01-04 14:25:00|12715.7|12714.4|12715.2|12713.1|12716.5|12714.6|12709.7|12708.2|571
1641306600000|2022-01-04 14:30:00|12715.1|12713|12715.9|12714.6|12716.2|12714.6|12708.6|12707.1|883
1641306900000|2022-01-04 14:35:00|12716|12714.7|12711.6|12709.5|12717.7|12716|12708.4|12706.8|808
1641307200000|2022-01-04 14:40:00|12711.3|12710|12714.6|12712.5|12717.6|12715.7|12711.2|12709.6|816
1641307500000|2022-01-04 14:45:00|12714.2|12712.9|12711.1|12709.8|12716.4|12715|12709.3|12707.6|834
1641307800000|2022-01-04 14:50:00|12711.4|12710.1|12708.8|12707.5|12713.8|12712.3|12705.5|12703.8|660
1641308100000|2022-01-04 14:55:00|12708.1|12706.8|12714.2|12711.3|12715.3|12712.8|12706.2|12704.9|689
1641308400000|2022-01-04 15:00:00|12713.9|12711.2|12711|12709.7|12713.9|12712|12703.9|12701.8|1074
1641308700000|2022-01-04 15:05:00|12711.4|12709.3|12707.1|12705|12716|12714.7|12704.6|12702.9|794
1641309000000|2022-01-04 15:10:00|12707|12704.9|12693.2|12691.1|12707.1|12705.3|12691.4|12689.6|744
1641309300000|2022-01-04 15:15:00|12693|12690.9|12685.1|12683|12693.3|12691.2|12684|12681.9|656
1641309600000|2022-01-04 15:20:00|12685.2|12683.1|12681.8|12679.7|12687.4|12685.6|12680.7|12678.7|785
1641309900000|2022-01-04 15:25:00|12681.5|12680.2|12683.8|12682.5|12689.1|12687|12681.2|12679.5|810
1641310200000|2022-01-04 15:30:00|12683.6|12682.3|12681.1|12679.8|12683.6|12682.3|12676.9|12675.3|823
1641310500000|2022-01-04 15:35:00|12681.5|12679.4|12681.7|12679.6|12685.7|12683.9|12679.1|12677.4|702
1641310800000|2022-01-04 15:40:00|12681.8|12679.7|12678.6|12676.5|12682.7|12681|12677.8|12676.2|710
1641311100000|2022-01-04 15:45:00|12678.5|12676.4|12671.8|12669.7|12679.4|12677.6|12671.2|12669.6|736
1641311400000|2022-01-04 15:50:00|12671.9|12669.8|12675.1|12673|12679.6|12677.5|12668.1|12666.2|800
1641311700000|2022-01-04 15:55:00|12675.2|12673.1|12676.2|12674.9|12681.7|12679.6|12672.4|12670.5|1087
1641312000000|2022-01-04 16:00:00|12676.7|12674.6|12689|12686.9|12691.8|12689.7|12676.1|12674.5|1175
1641312300000|2022-01-04 16:05:00|12689.1|12687|12699.7|12697.6|12703|12701.1|12687.7|12686|1034
1641312600000|2022-01-04 16:10:00|12699.8|12697.7|12698|12696.7|12701|12699.3|12694.3|12692.2|672
1641312900000|2022-01-04 16:15:00|12698.2|12696.9|12694.3|12692.2|12702.7|12701|12694.2|12692.1|808
1641313200000|2022-01-04 16:20:00|12694.2|12692.1|12707.5|12705.4|12710.1|12708|12694.1|12692.1|688
1641313500000|2022-01-04 16:25:00|12707.6|12705.5|12709.9|12707.8|12710.8|12709.1|12704.3|12702.5|750
1641313800000|2022-01-04 16:30:00|12709.8|12707.7|12706.5|12705.2|12710.5|12708.4|12705.3|12703.6|771
1641314100000|2022-01-04 16:35:00|12706.4|12705.1|12708.7|12706.6|12710.6|12708.9|12706|12703.9|684
1641314400000|2022-01-04 16:40:00|12709.1|12707|12710.6|12708.5|12712.1|12710.4|12708.3|12706.2|616
1641314700000|2022-01-04 16:45:00|12710.7|12708.6|12705.8|12703.7|12710.8|12708.7|12704|12702.1|607
1641315000000|2022-01-04 16:50:00|12705.7|12703.6|12706.9|12704.8|12706.9|12705.1|12702.1|12700|651
1641315300000|2022-01-04 16:55:00|12706.7|12704.6|12700.4|12698.3|12707.8|12705.7|12699.5|12697.4|664
1641315600000|2022-01-04 17:00:00|12700.2|12698.1|12697.6|12696.3|12701.7|12699.6|12694.7|12692.8|670
1641315900000|2022-01-04 17:05:00|12697.7|12696.4|12706.8|12704.7|12707.3|12705.5|12696.8|12695.1|507
1641316200000|2022-01-04 17:10:00|12706.9|12704.8|12699.2|12697.9|12708.5|12706.8|12698.8|12696.8|460
1641316500000|2022-01-04 17:15:00|12699.7|12697.6|12700.3|12698.2|12702|12700.5|12697.5|12695.4|398
1641316800000|2022-01-04 17:20:00|12700.4|12698.3|12697.3|12695.2|12701.2|12699.3|12694.7|12692.6|504
1641317100000|2022-01-04 17:25:00|12697.5|12695.4|12698.3|12697|12699.8|12698.1|12697|12694.9|329
1641317400000|2022-01-04 17:30:00|12698.7|12696.6|12697.2|12695.9|12699.7|12698.1|12696.8|12694.9|372
1641317700000|2022-01-04 17:35:00|12697.1|12695|12696.6|12694.5|12697.4|12695.6|12693.7|12692.1|363
1641318000000|2022-01-04 17:40:00|12696.5|12694.4|12697.4|12695.3|12698.1|12696.3|12695.2|12693.5|261
1641318300000|2022-01-04 17:45:00|12697.1|12695|12696.9|12694.8|12698.8|12696.7|12696.2|12694.4|295
1641318600000|2022-01-04 17:50:00|12697|12694.9|12694.5|12692.4|12697.1|12695.2|12690.9|12689.2|419
1641318900000|2022-01-04 17:55:00|12694.4|12692.3|12694.1|12692|12697.6|12696|12693.1|12691.3|497
1641319200000|2022-01-04 18:00:00|12693.9|12691.8|12698.8|12696.7|12698.8|12696.7|12693.9|12691.8|351
1641319500000|2022-01-04 18:05:00|12698.6|12697.3|12695|12692.9|12699.2|12697.3|12693.7|12691.8|411
1641319800000|2022-01-04 18:10:00|12694.9|12692.8|12697.8|12695.7|12698|12696.3|12694.3|12692.4|247
1641320100000|2022-01-04 18:15:00|12697.5|12696.2|12699.4|12697.3|12699.8|12697.8|12697.5|12695.4|317
1641320400000|2022-01-04 18:20:00|12699.5|12697.4|12699.7|12697.6|12701.5|12699.5|12698.2|12696.5|357
1641320700000|2022-01-04 18:25:00|12699.8|12697.7|12700.5|12698.4|12700.6|12698.9|12698.3|12696.5|265
1641321000000|2022-01-04 18:30:00|12700.4|12698.3|12705.5|12703.4|12706.5|12704.8|12700.3|12698.2|416
1641321300000|2022-01-04 18:35:00|12705.6|12703.5|12705|12703.7|12706.8|12705.1|12703.4|12701.8|471
1641321600000|2022-01-04 18:40:00|12704.9|12703.6|12706.8|12704.7|12707.6|12705.9|12704|12702.3|354
1641321900000|2022-01-04 18:45:00|12706.9|12704.8|12706.8|12704.7|12708.6|12706.8|12706.1|12704.4|334
1641322200000|2022-01-04 18:50:00|12706.7|12704.6|12711.9|12709.8|12712.3|12710.3|12706.3|12704.6|377
1641322500000|2022-01-04 18:55:00|12711.8|12709.7|12719.8|12717.7|12719.9|12718.1|12711.6|12709.5|486
1641322800000|2022-01-04 19:00:00|12719.7|12717.6|12717.2|12715.1|12720.8|12719|12716.1|12714.4|639
1641323100000|2022-01-04 19:05:00|12717.5|12715.4|12718.5|12717.2|12719.3|12717.6|12716.6|12714.5|381
1641323400000|2022-01-04 19:10:00|12718.4|12717.1|12712.2|12710.1|12719.1|12717.1|12711.6|12709.5|556
1641323700000|2022-01-04 19:15:00|12712.3|12710.2|12708.8|12706.7|12712.3|12710.3|12705.9|12704.1|436
1641324000000|2022-01-04 19:20:00|12708.9|12706.8|12709.6|12707.5|12711.3|12709.2|12707.9|12706.1|270
1641324300000|2022-01-04 19:25:00|12709.5|12707.4|12710.6|12708.5|12711.7|12710|12708.5|12706.4|329
1641324600000|2022-01-04 19:30:00|12710.5|12708.4|12709.1|12707|12711|12709.3|12706.5|12704.9|353
1641324900000|2022-01-04 19:35:00|12709.2|12707.1|12708.7|12707.4|12710.1|12708.4|12708|12706.2|242
1641325200000|2022-01-04 19:40:00|12708.6|12707.3|12709.3|12707.2|12709.5|12707.8|12706.4|12704.6|292
1641325500000|2022-01-04 19:45:00|12708.8|12707.5|12706.4|12704.3|12710|12708.2|12706|12704|270
1641325800000|2022-01-04 19:50:00|12706.5|12704.4|12705.7|12703.6|12706.8|12705.4|12704.5|12702.9|344
1641326100000|2022-01-04 19:55:00|12705.8|12703.7|12705.9|12704.6|12707.9|12706.2|12705.1|12703.4|481
1641326400000|2022-01-04 20:00:00|12706.3|12704.2|12704.2|12702.9|12706.8|12705.3|12704.1|12702.8|344
1641326700000|2022-01-04 20:05:00|12704.3|12703|12703.7|12701.6|12704.6|12703|12702.1|12700.3|225
1641327000000|2022-01-04 20:10:00|12703.1|12701.8|12702.1|12700|12704.3|12702.3|12700.9|12699.3|285
1641327300000|2022-01-04 20:15:00|12702|12699.9|12706.2|12704.1|12707.1|12705|12700.9|12699|319
1641327600000|2022-01-04 20:20:00|12706.3|12704.2|12705.9|12703.8|12707.6|12705.5|12704.8|12702.7|387
1641327900000|2022-01-04 20:25:00|12705.8|12703.7|12707.8|12705.7|12708.9|12707|12705.8|12703.7|293
1641328200000|2022-01-04 20:30:00|12707.9|12705.8|12709.4|12707.3|12711.4|12709.7|12707.8|12705.7|314
1641328500000|2022-01-04 20:35:00|12709.1|12707.8|12709.5|12707.4|12710.4|12708.7|12708.2|12706.4|279
1641328800000|2022-01-04 20:40:00|12709.6|12707.5|12710.2|12708.1|12711.3|12709.2|12707.6|12705.5|358
1641329100000|2022-01-04 20:45:00|12710.3|12708.2|12710.9|12708.8|12711.7|12709.7|12708.1|12706.3|377
1641329400000|2022-01-04 20:50:00|12711|12708.9|12710.1|12708|12711.4|12709.3|12708.9|12707.2|335
1641329700000|2022-01-04 20:55:00|12710.2|12708.1|12712.5|12711.2|12715.3|12713.4|12709.9|12708.1|722
1641330000000|2022-01-04 21:00:00|12712.6|12711.3|12705.8|12703.7|12713|12711.3|12705.6|12703.5|512
1641330300000|2022-01-04 21:05:00|12705.7|12703.6|12706.8|12704.7|12707.3|12705.2|12705.5|12703.4|201
1641330600000|2022-01-04 21:10:00|12706.9|12704.8|12709|12706.9|12709.4|12707.3|12706.3|12704.5|253
1641330900000|2022-01-04 21:15:00|12709.1|12707|12708.5|12706.4|12709.6|12707.5|12707.5|12705.8|173
1641331200000|2022-01-04 21:20:00|12708.6|12706.5|12708.7|12707.4|12709.4|12707.5|12707.4|12705.3|196
1641331500000|2022-01-04 21:25:00|12708.8|12707.5|12705.3|12703.2|12709.8|12707.9|12705.1|12703|234
1641331800000|2022-01-04 21:30:00|12704.7|12703.4|12706.9|12704.8|12707.8|12705.7|12704.7|12703|208
1641332100000|2022-01-04 21:35:00|12707|12704.9|12705.3|12703.2|12707.3|12705.2|12703.8|12701.7|170
1641332400000|2022-01-04 21:40:00|12705.2|12703.1|12708.4|12706.3|12708.7|12706.6|12704.9|12702.8|157
1641332700000|2022-01-04 21:45:00|12708.2|12706.1|12706.1|12704|12708.6|12706.5|12706|12703.9|247
1641333000000|2022-01-04 21:50:00|12706.4|12704.3|12706.1|12704|12706.9|12704.8|12705.2|12703.1|198
1641333300000|2022-01-04 21:55:00|12706|12703.9|12708.5|12701.5|12712.1|12705.4|12704.4|12697.4|647
1641333600000|2022-01-04 22:00:00|12710.7|12703.7|12707.4|12700.4|12712.5|12705.5|12707.4|12700.4|62
1641333900000|2022-01-04 22:05:00|12707.2|12700.2|12713.3|12706.3|12715|12708|12707.2|12700.2|142
1641334200000|2022-01-04 22:10:00|12713.8|12706.8|12712.9|12705.9|12713.9|12706.9|12711.9|12704.9|171
1641334500000|2022-01-04 22:15:00|12712.7|12705.7|12713.4|12706.4|12715.2|12708.2|12710.2|12703.2|282
1641334800000|2022-01-04 22:20:00|12713|12706|12712.2|12705.2|12713.9|12706.9|12711|12704.7|283
1641335100000|2022-01-04 22:25:00|12712.6|12705.6|12707.8|12700.8|12713.4|12706.4|12704.8|12697.8|319
1641335400000|2022-01-04 22:30:00|12708.1|12701.1|12709|12702|12713.7|12706.7|12706|12699|439
1641335700000|2022-01-04 22:35:00|12708.8|12701.8|12712.6|12705.6|12713.1|12706.1|12707.8|12700.8|416
1641336000000|2022-01-04 22:40:00|12712.4|12705.4|12703.6|12696.6|12713.1|12706.1|12702.6|12695.6|557
1641336300000|2022-01-04 22:45:00|12703.5|12696.5|12708.2|12701.2|12708.5|12701.5|12699.9|12692.9|765
1641336600000|2022-01-04 22:50:00|12708|12701|12705.8|12698.8|12710.9|12703.9|12705.8|12698.8|273
1641336900000|2022-01-04 22:55:00|12705.9|12698.9|12708.9|12701.9|12714.1|12707.1|12705.8|12698.8|245
1641337200000|2022-01-04 23:00:00|12710|12703|12705.8|12702.1|12710.9|12703.9|12705.7|12700.3|510
1641337500000|2022-01-04 23:05:00|12706.2|12701.7|12705.8|12703.7|12708.1|12703.9|12704.7|12701.4|290
1641337800000|2022-01-04 23:10:00|12705.9|12703.8|12703.5|12701.4|12707.1|12704.2|12703.4|12701.2|212
1641338100000|2022-01-04 23:15:00|12703.8|12701.2|12705|12702.9|12705.5|12703.4|12702.8|12700.7|248
1641338400000|2022-01-04 23:20:00|12705.2|12703.1|12704.8|12702.7|12705.9|12703.8|12704.1|12702|265
1641338700000|2022-01-04 23:25:00|12704.6|12702.5|12703.8|12701.7|12704.8|12702.7|12701.5|12699.4|223
1641339000000|2022-01-04 23:30:00|12703.9|12701.8|12703|12700.9|12704.9|12702.8|12702.9|12700.8|215
1641339300000|2022-01-04 23:35:00|12703.1|12701|12703.7|12701.6|12704.4|12702.2|12703.1|12701|104
1641339600000|2022-01-04 23:40:00|12703.8|12701.7|12703.3|12701.2|12704|12702.1|12703.2|12701.1|60
1641339900000|2022-01-04 23:45:00|12703|12700.9|12706.7|12704.4|12706.9|12704.8|12702.6|12700.5|207
1641340200000|2022-01-04 23:50:00|12706.8|12704.6|12706.7|12704.6|12706.9|12704.8|12705.9|12703.8|73
1641340500000|2022-01-04 23:55:00|12706.8|12704.7|12706.4|12704.3|12707.5|12705.4|12704.8|12702.7|170
1641340800000|2022-01-05 00:00:00|12706.5|12704.4|12704.5|12702.4|12706.7|12704.6|12704.4|12702.3|246
1641341100000|2022-01-05 00:05:00|12704.6|12702.5|12704.4|12702.3|12706.2|12704.1|12703.7|12701.6|200
1641341400000|2022-01-05 00:10:00|12704.5|12702.4|12703.8|12701.7|12704.9|12703|12702.8|12700.8|152
1641341700000|2022-01-05 00:15:00|12704.2|12702.1|12706.2|12704.1|12706.3|12704.2|12703.8|12701.7|174
1641342000000|2022-01-05 00:20:00|12706.3|12704.2|12705.7|12703.6|12707.1|12705|12705.5|12703.5|159
1641342300000|2022-01-05 00:25:00|12705.6|12703.5|12703|12700.9|12705.8|12703.7|12702.9|12700.8|176
1641342600000|2022-01-05 00:30:00|12702.9|12700.8|12705.5|12703.4|12706.2|12704.1|12702.8|12700.7|288
1641342900000|2022-01-05 00:35:00|12705.6|12703.5|12705.8|12703.7|12706.2|12704.1|12703.6|12701.5|214
1641343200000|2022-01-05 00:40:00|12705.9|12703.8|12705.5|12703.4|12706.3|12704.5|12705.4|12703.3|97
1641343500000|2022-01-05 00:45:00|12705.4|12703.3|12703|12700.9|12705.4|12703.3|12702.7|12700.7|190
1641343800000|2022-01-05 00:50:00|12702.9|12700.8|12698.4|12696.3|12707.9|12705.8|12698.2|12696.1|345
1641344100000|2022-01-05 00:55:00|12698.3|12696.2|12705.3|12703.2|12705.5|12703.4|12697.9|12695.8|239
1641344400000|2022-01-05 01:00:00|12705.5|12703.4|12704.9|12702.8|12706.1|12704|12704.1|12702|251
1641344700000|2022-01-05 01:05:00|12704.8|12702.7|12706|12703.9|12706.5|12704.7|12704.2|12702.1|244
1641345000000|2022-01-05 01:10:00|12705.8|12703.7|12705.8|12703.7|12707.9|12706.1|12705.4|12703.3|219
1641345300000|2022-01-05 01:15:00|12705.5|12703.4|12701.4|12699.3|12706.2|12704.1|12701.3|12699.2|281
1641345600000|2022-01-05 01:20:00|12701.5|12699.4|12703.3|12701.2|12703.6|12701.5|12700.7|12698.9|219
1641345900000|2022-01-05 01:25:00|12703.2|12701.1|12703.7|12701.6|12704.9|12702.8|12702.5|12700.8|300
1641346200000|2022-01-05 01:30:00|12703.6|12701.5|12707.1|12705|12707.2|12705.4|12703.3|12701.2|346
1641346500000|2022-01-05 01:35:00|12707|12704.9|12707.9|12705.8|12709.1|12707.1|12706.8|12704.9|321
1641346800000|2022-01-05 01:40:00|12707.8|12705.7|12707.9|12705.8|12709.7|12707.9|12707.6|12705.5|252
1641347100000|2022-01-05 01:45:00|12707.8|12705.7|12710.9|12708.8|12711.2|12709.5|12707.7|12705.6|367
1641347400000|2022-01-05 01:50:00|12711|12708.9|12710.9|12708.8|12711.8|12709.7|12710.1|12708.1|373
1641347700000|2022-01-05 01:55:00|12710.8|12708.7|12711.4|12709.3|12711.7|12709.6|12709.2|12707.2|270
1641348000000|2022-01-05 02:00:00|12711.3|12709.2|12710.4|12708.3|12711.5|12709.7|12708.9|12707.1|263
1641348300000|2022-01-05 02:05:00|12710.5|12708.4|12713.8|12711.7|12714|12712.4|12709.9|12708.4|205
1641348600000|2022-01-05 02:10:00|12713.9|12711.8|12715.1|12713|12715.1|12713|12713.1|12711|199
1641348900000|2022-01-05 02:15:00|12715|12712.9|12715.1|12713|12715.2|12713.1|12713.5|12711.4|248
1641349200000|2022-01-05 02:20:00|12715|12712.9|12714.1|12712|12715.3|12713.2|12713.3|12711.2|210
1641349500000|2022-01-05 02:25:00|12714|12711.9|12713.9|12711.8|12714.8|12712.7|12713.2|12711.3|273
1641349800000|2022-01-05 02:30:00|12713.3|12712|12712.8|12710.7|12715.1|12713.3|12712|12710.3|327
1641350100000|2022-01-05 02:35:00|12712.9|12710.8|12714.4|12712.3|12714.6|12712.5|12712.1|12710.3|205
1641350400000|2022-01-05 02:40:00|12715|12712.9|12715.3|12713.2|12716.5|12714.4|12714.5|12712.7|233
1641350700000|2022-01-05 02:45:00|12715.2|12713.1|12713.9|12711.8|12715.2|12713.4|12713.6|12711.5|209
1641351000000|2022-01-05 02:50:00|12713.8|12711.7|12714.9|12712.8|12715.1|12713.3|12712.7|12710.6|282
1641351300000|2022-01-05 02:55:00|12715|12712.9|12714.2|12712.1|12715|12713.3|12713.2|12711.1|215
1641351600000|2022-01-05 03:00:00|12714.3|12712.2|12713.4|12711.3|12714.3|12712.2|12713|12710.9|207
1641351900000|2022-01-05 03:05:00|12713.3|12711.2|12714.1|12712|12714.2|12712.1|12712.7|12710.6|171
1641352200000|2022-01-05 03:10:00|12714|12711.9|12715.2|12713.1|12715.8|12713.7|12713.9|12711.8|226
1641352500000|2022-01-05 03:15:00|12715.1|12713|12719.4|12717.3|12719.4|12717.3|12715.1|12713|230
1641352800000|2022-01-05 03:20:00|12719.5|12717.4|12718.6|12716.5|12719.8|12717.7|12717.4|12715.3|196
1641353100000|2022-01-05 03:25:00|12718.5|12716.4|12717.9|12715.8|12718.9|12717.3|12717.4|12715.4|232
1641353400000|2022-01-05 03:30:00|12718|12715.9|12717.6|12715.5|12718|12715.9|12716.1|12714|178
1641353700000|2022-01-05 03:35:00|12717.5|12715.4|12717.6|12715.5|12717.7|12715.6|12716.2|12714.4|166
1641354000000|2022-01-05 03:40:00|12717.5|12715.4|12717.5|12715.4|12717.5|12715.4|12715.7|12713.6|170
1641354300000|2022-01-05 03:45:00|12717.4|12715.3|12717.4|12715.3|12717.6|12715.5|12716.7|12714.6|156
1641354600000|2022-01-05 03:50:00|12717.5|12715.4|12715.9|12713.8|12717.6|12715.5|12715.4|12713.7|129
1641354900000|2022-01-05 03:55:00|12715.8|12713.7|12714.2|12712.1|12716.2|12714.4|12713.3|12711.2|126
1641355200000|2022-01-05 04:00:00|12714.1|12712|12715.5|12713.4|12715.6|12713.5|12713.5|12711.6|112
1641355500000|2022-01-05 04:05:00|12715.4|12713.3|12716.9|12714.8|12717|12715|12715.4|12713.3|148
1641355800000|2022-01-05 04:10:00|12716.7|12714.6|12717.6|12715.5|12717.7|12715.6|12716.2|12714.5|126
1641356100000|2022-01-05 04:15:00|12717.5|12715.4|12717.4|12715.3|12717.9|12716|12716.5|12714.4|210
1641356400000|2022-01-05 04:20:00|12717.3|12715.2|12716.5|12714.4|12717.4|12715.3|12715.8|12713.7|119
1641356700000|2022-01-05 04:25:00|12716.4|12714.3|12714.3|12712.2|12716.5|12714.4|12713.5|12711.4|169
1641357000000|2022-01-05 04:30:00|12714.5|12712.4|12716|12713.9|12716|12714.2|12713.9|12712.1|130
1641357300000|2022-01-05 04:35:00|12715.9|12713.8|12716.2|12714.1|12716.8|12714.9|12715.5|12713.7|157
1641357600000|2022-01-05 04:40:00|12716.1|12714|12716|12713.9|12716.2|12714.3|12713.8|12712|197
1641357900000|2022-01-05 04:45:00|12716.1|12714|12716.8|12714.7|12717.2|12715.1|12715|12713.1|201
1641358200000|2022-01-05 04:50:00|12716.7|12714.6|12718.4|12716.3|12718.6|12716.8|12715.7|12713.9|170
1641358500000|2022-01-05 04:55:00|12718.3|12716.2|12716.7|12714.6|12718.6|12716.5|12716.4|12714.5|135
1641358800000|2022-01-05 05:00:00|12716.8|12714.7|12716|12713.9|12717.6|12715.7|12714.9|12713.2|197
1641359100000|2022-01-05 05:05:00|12716.1|12714|12717|12714.9|12717.4|12715.4|12714.9|12713.1|142
1641359400000|2022-01-05 05:10:00|12716.9|12714.8|12716|12713.9|12716.9|12715.2|12715.6|12713.8|146
1641359700000|2022-01-05 05:15:00|12716.1|12714|12717.8|12715.7|12717.8|12716|12715.6|12713.9|114
1641360000000|2022-01-05 05:20:00|12717.3|12716|12718.8|12716.7|12719|12716.9|12716.7|12714.9|166
1641360300000|2022-01-05 05:25:00|12718.9|12716.8|12722.1|12720|12722.3|12720.5|12717.5|12715.7|251
1641360600000|2022-01-05 05:30:00|12722|12719.9|12722.6|12720.5|12722.7|12720.9|12721.1|12719|269
1641360900000|2022-01-05 05:35:00|12722.5|12720.4|12723.3|12721.2|12724.2|12722.4|12722.5|12720.4|148
1641361200000|2022-01-05 05:40:00|12723.4|12721.3|12725.7|12723.6|12725.9|12724|12722.8|12721|103
1641361500000|2022-01-05 05:45:00|12725.8|12723.7|12726.7|12724.6|12726.8|12725|12725.2|12723.5|117
1641361800000|2022-01-05 05:50:00|12726.6|12724.5|12725|12722.9|12726.7|12724.6|12724.2|12722.4|134
1641362100000|2022-01-05 05:55:00|12725.1|12723|12725.3|12723.2|12725.7|12723.6|12724.4|12722.3|162
1641362400000|2022-01-05 06:00:00|12725.4|12723.3|12724.3|12722.2|12725.4|12723.3|12723.5|12721.8|157
1641362700000|2022-01-05 06:05:00|12724.4|12722.3|12722.9|12720.8|12724.4|12722.6|12722.4|12720.3|183
1641363000000|2022-01-05 06:10:00|12722.8|12720.7|12720.7|12718.6|12722.9|12720.9|12720.4|12718.5|148
1641363300000|2022-01-05 06:15:00|12720.8|12718.7|12721|12718.9|12721.4|12719.3|12720.2|12718.4|119
1641363600000|2022-01-05 06:20:00|12720.7|12718.6|12718.4|12716.3|12720.9|12719.1|12718.3|12716.2|169
1641363900000|2022-01-05 06:25:00|12718.5|12716.4|12718.5|12716.4|12719.3|12717.3|12717.9|12716.3|125
1641364200000|2022-01-05 06:30:00|12718.3|12716.2|12715.9|12713.8|12718.5|12716.6|12715.2|12713.1|185
1641364500000|2022-01-05 06:35:00|12716|12713.9|12714.5|12712.4|12716|12713.9|12714.4|12712.3|151
1641364800000|2022-01-05 06:40:00|12715|12712.9|12711|12709.7|12715.3|12713.2|12710.6|12709.1|205
1641365100000|2022-01-05 06:45:00|12710.8|12709.5|12712.4|12710.3|12712.8|12711|12710.7|12709|256
1641365400000|2022-01-05 06:50:00|12712.3|12710.2|12713.2|12711.1|12713.7|12711.6|12711.8|12709.7|168
1641365700000|2022-01-05 06:55:00|12713.3|12711.2|12713.5|12711.4|12714.4|12712.3|12711.7|12709.6|293
1641366000000|2022-01-05 07:00:00|12713.7|12711.6|12717.1|12715|12718.4|12716.3|12713.2|12711.4|351
1641366300000|2022-01-05 07:05:00|12717.2|12715.1|12713|12711.7|12717.4|12715.6|12713|12711|250
1641366600000|2022-01-05 07:10:00|12713.5|12711.4|12709.5|12707.4|12713.6|12711.5|12708.9|12707.3|332
1641366900000|2022-01-05 07:15:00|12710|12707.9|12710.3|12708.2|12710.6|12708.5|12709.1|12707|245
1641367200000|2022-01-05 07:20:00|12710.2|12708.1|12710|12707.9|12711.2|12709.1|12709|12706.9|232
1641367500000|2022-01-05 07:25:00|12710.1|12708|12710.4|12708.3|12711.2|12709.1|12709.3|12707.2|254
1641367800000|2022-01-05 07:30:00|12710.3|12708.2|12708.6|12706.5|12710.6|12708.9|12708.6|12706.5|242
1641368100000|2022-01-05 07:35:00|12708.5|12706.4|12713.4|12711.3|12713.6|12711.8|12708|12705.9|260
1641368400000|2022-01-05 07:40:00|12713.3|12711.2|12714.2|12712.1|12714.7|12712.6|12711.9|12709.8|222
1641368700000|2022-01-05 07:45:00|12714.1|12712|12714|12711.9|12714.3|12712.2|12711.3|12709.2|297
1641369000000|2022-01-05 07:50:00|12713.9|12711.8|12713.4|12711.3|12715.3|12713.4|12713.2|12711.1|198
1641369300000|2022-01-05 07:55:00|12712.8|12711.5|12715.1|12713|12715.3|12713.6|12712.3|12710.5|290
1641369600000|2022-01-05 08:00:00|12715|12712.9|12717.2|12715.9|12718.3|12716.3|12711.8|12710|430
1641369900000|2022-01-05 08:05:00|12717.1|12715.8|12719.8|12717.7|12719.9|12718.2|12715.5|12713.6|480
1641370200000|2022-01-05 08:10:00|12719.7|12717.6|12715.4|12713.3|12720.6|12718.6|12714.5|12712.6|486
1641370500000|2022-01-05 08:15:00|12715.5|12713.4|12717.2|12715.1|12717.3|12715.2|12714.1|12712.2|441
1641370800000|2022-01-05 08:20:00|12717.3|12715.2|12714.3|12712.2|12719.2|12717.4|12713.9|12712.1|434
1641371100000|2022-01-05 08:25:00|12714|12712.7|12712.9|12710.8|12715.7|12713.6|12711.9|12710.4|474
1641371400000|2022-01-05 08:30:00|12713|12710.9|12711.4|12709.3|12713.2|12711.5|12709.6|12707.8|469
1641371700000|2022-01-05 08:35:00|12711.5|12709.4|12711.9|12709.8|12714.3|12712.4|12711.1|12709.2|425
1641372000000|2022-01-05 08:40:00|12712|12709.9|12716.5|12714.4|12717.1|12715.4|12711.4|12709.3|418
1641372300000|2022-01-05 08:45:00|12716.2|12714.1|12718.1|12716|12718.7|12716.7|12714.4|12712.8|417
1641372600000|2022-01-05 08:50:00|12718|12715.9|12716.3|12714.2|12718.6|12716.8|12714.7|12713.2|466
1641372900000|2022-01-05 08:55:00|12716.4|12714.3|12716|12713.9|12717.7|12715.6|12714.6|12712.9|374
1641373200000|2022-01-05 09:00:00|12716.1|12714|12719.1|12717|12719.4|12717.5|12714.9|12712.8|310
1641373500000|2022-01-05 09:05:00|12719|12716.9|12715.1|12713|12719.2|12717.1|12714.5|12712.7|339
1641373800000|2022-01-05 09:10:00|12715|12712.9|12714.7|12712.6|12716.2|12714.3|12714.3|12712.5|346
1641374100000|2022-01-05 09:15:00|12714.8|12712.7|12714.5|12712.4|12715.7|12714.1|12711.8|12710.2|425
1641374400000|2022-01-05 09:20:00|12714|12712.7|12716.7|12714.6|12717|12715.2|12712.8|12711.1|442
1641374700000|2022-01-05 09:25:00|12716.4|12715.1|12719.1|12717|12719.1|12717.4|12716.4|12714.4|370
1641375000000|2022-01-05 09:30:00|12718.6|12717.3|12715.1|12713.8|12719.1|12717.4|12713.5|12711.7|439
1641375300000|2022-01-05 09:35:00|12715|12713.7|12717.7|12715.6|12718.2|12716.1|12714.5|12712.6|418
1641375600000|2022-01-05 09:40:00|12717.5|12715.4|12715.4|12714.1|12717.9|12715.8|12715.1|12713.3|386
1641375900000|2022-01-05 09:45:00|12715.8|12713.7|12712.6|12710.5|12716|12713.9|12712.2|12710.1|387
1641376200000|2022-01-05 09:50:00|12712.5|12710.4|12713.3|12711.2|12714.1|12712.4|12710.9|12709.3|372
1641376500000|2022-01-05 09:55:00|12713.2|12711.1|12714.1|12712|12714.8|12713|12711.8|12709.9|352
1641376800000|2022-01-05 10:00:00|12714|12711.9|12712.4|12710.3|12714.8|12712.9|12710.5|12708.7|440
1641377100000|2022-01-05 10:05:00|12712.3|12710.2|12710.2|12708.1|12713|12710.9|12709|12707.2|422
1641377400000|2022-01-05 10:10:00|12710.4|12708.3|12714|12711.9|12714.1|12712|12710.3|12708.2|266
1641377700000|2022-01-05 10:15:00|12713.9|12711.8|12713.3|12711.2|12714.8|12713.2|12712.8|12711.1|290
1641378000000|2022-01-05 10:20:00|12713.4|12711.3|12713|12710.9|12714|12711.9|12711.8|12710.2|335
1641378300000|2022-01-05 10:25:00|12712.5|12710.4|12711.3|12709.2|12712.7|12710.9|12710.1|12708.3|340
1641378600000|2022-01-05 10:30:00|12711.6|12709.5|12714.1|12712.8|12714.5|12713|12709.8|12708|339
1641378900000|2022-01-05 10:35:00|12714|12712.7|12716|12714.7|12716.5|12714.7|12713.9|12712.3|313
1641379200000|2022-01-05 10:40:00|12716.1|12714.8|12718.4|12716.3|12719.2|12717.1|12716.1|12714.4|274
1641379500000|2022-01-05 10:45:00|12718.5|12716.4|12716.2|12714.9|12718.5|12716.4|12715.1|12713.5|319
1641379800000|2022-01-05 10:50:00|12716.1|12714.8|12719.6|12717.5|12720|12718.3|12715.9|12714.2|276
1641380100000|2022-01-05 10:55:00|12719.7|12717.6|12719.7|12718.4|12720.2|12718.5|12717.1|12715.6|322
1641380400000|2022-01-05 11:00:00|12720.1|12718|12721.1|12719|12721.6|12719.9|12717.8|12715.9|379
1641380700000|2022-01-05 11:05:00|12721|12718.9|12721.8|12720.5|12724.7|12722.7|12720.8|12718.8|402
1641381000000|2022-01-05 11:10:00|12722.3|12720.2|12722.2|12720.1|12722.5|12720.8|12719.7|12718.2|351
1641381300000|2022-01-05 11:15:00|12722.3|12720.2|12722.4|12720.3|12722.7|12720.7|12719.4|12717.4|436
1641381600000|2022-01-05 11:20:00|12722.5|12720.4|12724.3|12723|12724.5|12723|12720.1|12718.4|363
1641381900000|2022-01-05 11:25:00|12724.4|12723.1|12727.5|12726.2|12727.6|12726.3|12723.5|12721.8|359
1641382200000|2022-01-05 11:30:00|12727.4|12726.1|12727.1|12725.8|12727.4|12726.1|12723.8|12722.1|379
1641382500000|2022-01-05 11:35:00|12727.2|12725.9|12726.2|12724.1|12729.4|12727.9|12725.8|12724|403
1641382800000|2022-01-05 11:40:00|12726.1|12724|12725.8|12724.5|12727.5|12725.6|12723.5|12721.8|517
1641383100000|2022-01-05 11:45:00|12726.2|12724.1|12726.2|12724.1|12726.7|12725|12723.7|12722|437
1641383400000|2022-01-05 11:50:00|12725.7|12724.4|12724.1|12722.8|12725.7|12724.4|12723.7|12722|372
1641383700000|2022-01-05 11:55:00|12724.2|12722.9|12722.6|12720.5|12725.9|12723.9|12722.1|12720.3|405
1641384000000|2022-01-05 12:00:00|12722.5|12720.4|12720.8|12718.7|12725.2|12723.3|12718.6|12716.5|575
1641384300000|2022-01-05 12:05:00|12720.3|12719|12720.4|12719.1|12722|12719.9|12719.4|12717.8|370
1641384600000|2022-01-05 12:10:00|12720.5|12719.2|12724|12721.9|12724.2|12722.4|12720.3|12718.6|304
1641384900000|2022-01-05 12:15:00|12723.9|12721.8|12725.4|12724.1|12726.3|12724.6|12723.4|12721.7|444
1641385200000|2022-01-05 12:20:00|12725.3|12724|12730.4|12729.1|12730.4|12729.1|12724.1|12722.3|461
1641385500000|2022-01-05 12:25:00|12730.7|12729.4|12731.7|12729.6|12732.9|12731.2|12729.5|12727.6|412
1641385800000|2022-01-05 12:30:00|12731.4|12730.1|12730.9|12728.8|12734.5|12732.8|12729|12727.3|438
1641386100000|2022-01-05 12:35:00|12730.6|12728.5|12734.1|12732.8|12734.2|12732.9|12730|12728.3|319
1641386400000|2022-01-05 12:40:00|12734.2|12732.9|12735.2|12733.9|12735.7|12734|12731.2|12729.4|394
1641386700000|2022-01-05 12:45:00|12735.3|12734|12739.6|12737.5|12739.8|12738|12735|12733.4|240
1641387000000|2022-01-05 12:50:00|12739.5|12737.4|12739.1|12737|12741.1|12739.4|12737.5|12735.8|430
1641387300000|2022-01-05 12:55:00|12739.2|12737.1|12730.3|12729|12740.3|12738.4|12730|12728.7|561
1641387600000|2022-01-05 13:00:00|12730.4|12729.1|12725.9|12724.6|12731|12729.6|12724.6|12723.1|633
1641387900000|2022-01-05 13:05:00|12726.2|12724.1|12720.8|12719.5|12726.5|12724.8|12719.6|12718|527
1641388200000|2022-01-05 13:10:00|12720.7|12719.4|12722.2|12719.7|12724.3|12721.8|12720.2|12718.4|526
1641388500000|2022-01-05 13:15:00|12722.1|12719.8|12726.1|12724|12734|12730|12722.1|12718.5|983
1641388800000|2022-01-05 13:20:00|12726.2|12724.1|12719.5|12718.2|12726.5|12724.8|12719.2|12717.6|744
1641389100000|2022-01-05 13:25:00|12719.4|12718.1|12717.8|12715.7|12719.9|12718.4|12714.4|12712.3|708
1641389400000|2022-01-05 13:30:00|12717.7|12715.6|12719.4|12717.3|12719.6|12718.2|12714.3|12712.4|573
1641389700000|2022-01-05 13:35:00|12719.6|12717.5|12720|12718.7|12722.7|12721.1|12718.1|12716.6|629
1641390000000|2022-01-05 13:40:00|12720.1|12718.8|12716.5|12714.4|12724|12722|12715|12713.2|571
1641390300000|2022-01-05 13:45:00|12716.4|12714.3|12715.6|12714.3|12717.8|12716.1|12714|12712.1|631
1641390600000|2022-01-05 13:50:00|12715.7|12714.4|12711.4|12710.1|12717.8|12716.1|12711.2|12709.4|622
1641390900000|2022-01-05 13:55:00|12711.5|12710.2|12708.7|12707.4|12713|12711.7|12706.8|12704.9|663
1641391200000|2022-01-05 14:00:00|12709|12706.9|12712.2|12710.1|12714.4|12712.5|12708.3|12706.6|549
1641391500000|2022-01-05 14:05:00|12712.5|12710.4|12713.6|12711.5|12715.3|12713.4|12711.7|12709.9|496
1641391800000|2022-01-05 14:10:00|12713.7|12711.6|12718.3|12717|12719.6|12717.8|12713.2|12711.5|412
1641392100000|2022-01-05 14:15:00|12718.7|12716.6|12716.9|12715.6|12722.1|12720.3|12716.5|12714.9|421
1641392400000|2022-01-05 14:20:00|12717|12715.7|12716.5|12715.2|12719.2|12717.5|12714.9|12713.2|538
1641392700000|2022-01-05 14:25:00|12716.6|12715.3|12714|12712.7|12717.2|12715.5|12713.7|12711.9|559
1641393000000|2022-01-05 14:30:00|12713.6|12712.3|12715.1|12713.8|12715.5|12713.9|12709.3|12707.4|939
1641393300000|2022-01-05 14:35:00|12715.2|12713.9|12712|12709.9|12716.3|12714.5|12709.6|12707.9|800
1641393600000|2022-01-05 14:40:00|12711.9|12709.8|12706.1|12704|12712.2|12710.5|12705.3|12703.4|671
1641393900000|2022-01-05 14:45:00|12705.8|12703.7|12704|12701.9|12709.3|12707.2|12702.6|12701.1|715
1641394200000|2022-01-05 14:50:00|12704.1|12702|12704.3|12702.2|12704.3|12702.2|12697.7|12695.6|750
1641394500000|2022-01-05 14:55:00|12704.2|12702.1|12703.5|12701.4|12706.7|12704.8|12703.2|12701.4|727
1641394800000|2022-01-05 15:00:00|12703.6|12701.5|12703.7|12701.6|12705.6|12703.6|12701.1|12699.4|777
1641395100000|2022-01-05 15:05:00|12703.8|12701.7|12707.9|12705.8|12709.7|12707.8|12703.7|12701.6|705
1641395400000|2022-01-05 15:10:00|12707.4|12706.1|12706.2|12704.9|12710.7|12709|12705|12703|653
1641395700000|2022-01-05 15:15:00|12706.3|12705|12709.3|12707.2|12711.6|12709.8|12705.8|12704.4|586
1641396000000|2022-01-05 15:20:00|12709.4|12707.3|12710.1|12708|12711.7|12710.1|12706.7|12705.1|657
1641396300000|2022-01-05 15:25:00|12709.8|12708.5|12714.6|12712.5|12714.7|12712.6|12706.9|12705.2|670
1641396600000|2022-01-05 15:30:00|12714.8|12712.7|12712|12710.7|12718.5|12716.6|12709.8|12708.3|771
1641396900000|2022-01-05 15:35:00|12711.9|12710.6|12715.5|12713.4|12717.1|12715.4|12711.9|12710.2|693
1641397200000|2022-01-05 15:40:00|12714.7|12713.5|12708.9|12707.6|12715.4|12713.8|12708.9|12707.6|639
1641397500000|2022-01-05 15:45:00|12708.6|12707.3|12700|12697.9|12709|12707.3|12697.7|12696.2|800
1641397800000|2022-01-05 15:50:00|12700.1|12698|12700.1|12698|12702.2|12700.8|12692.4|12690.5|839
1641398100000|2022-01-05 15:55:00|12699.3|12697.9|12701.6|12700.3|12701.7|12700.4|12693|12691.7|868
1641398400000|2022-01-05 16:00:00|12701.7|12700.4|12706.1|12704.8|12706.8|12704.8|12699.9|12698.6|698
1641398700000|2022-01-05 16:05:00|12706|12704.7|12701.8|12699.7|12706.2|12704.7|12701.3|12699.6|510
1641399000000|2022-01-05 16:10:00|12701.3|12700|12704.7|12703.4|12705.8|12704.2|12701|12699.7|447
1641399300000|2022-01-05 16:15:00|12705|12702.9|12707.4|12705.3|12708|12706.3|12704.4|12702.7|530
1641399600000|2022-01-05 16:20:00|12707.3|12705.2|12710.3|12709|12710.7|12709|12705|12703.3|592
1641399900000|2022-01-05 16:25:00|12710.2|12708.9|12703.4|12701.3|12710.7|12709|12703.3|12701.2|562
1641400200000|2022-01-05 16:30:00|12703.5|12701.4|12706.1|12704|12707.1|12705.4|12701.8|12699.7|495
1641400500000|2022-01-05 16:35:00|12705.8|12704.5|12706.8|12704.7|12709.2|12707.8|12704.1|12702.4|513
1641400800000|2022-01-05 16:40:00|12706.9|12704.8|12707.1|12705|12707.9|12706.2|12704.7|12703.2|435
1641401100000|2022-01-05 16:45:00|12706.6|12705.3|12707.4|12705.3|12708.5|12706.8|12704.7|12703.2|415
1641401400000|2022-01-05 16:50:00|12707.5|12705.4|12706.7|12704.6|12708.8|12707|12705.6|12704.3|430
1641401700000|2022-01-05 16:55:00|12706.4|12705.1|12700.8|12699.5|12706.6|12705.2|12699.8|12698.5|564
1641402000000|2022-01-05 17:00:00|12700.9|12699.6|12695.1|12693.8|12702.7|12701.4|12695.1|12693.2|422
1641402300000|2022-01-05 17:05:00|12695.2|12693.9|12698.6|12697.3|12699.4|12698.1|12694.4|12693.1|414
1641402600000|2022-01-05 17:10:00|12699.1|12697|12693.9|12692.6|12699.9|12698.6|12693.7|12692.3|362
1641402900000|2022-01-05 17:15:00|12694.3|12692.2|12697.1|12695|12698.6|12697.1|12693.8|12692.2|448
1641403200000|2022-01-05 17:20:00|12697|12694.9|12697.6|12696.3|12698.1|12696.4|12694|12692.4|354
1641403500000|2022-01-05 17:25:00|12697.7|12696.4|12698.3|12697|12698.7|12697|12695|12693.5|447
1641403800000|2022-01-05 17:30:00|12698.4|12697.1|12698.3|12697|12699.5|12697.8|12696.8|12695.1|350
1641404100000|2022-01-05 17:35:00|12698.4|12697.1|12704.2|12702.1|12704.5|12702.9|12698|12696.7|365
1641404400000|2022-01-05 17:40:00|12704|12702.7|12707.2|12705.1|12707.7|12705.9|12703.5|12701.8|449
1641404700000|2022-01-05 17:45:00|12707.4|12705.3|12712.7|12710.6|12712.9|12710.8|12706.4|12704.7|436
1641405000000|2022-01-05 17:50:00|12712.4|12710.3|12708.3|12706.2|12712.8|12711|12707.2|12705.4|433
1641405300000|2022-01-05 17:55:00|12708.4|12706.3|12709.1|12707|12709.3|12707.6|12705.7|12704.3|381
1641405600000|2022-01-05 18:00:00|12709|12706.9|12705.7|12704.4|12710.1|12708.4|12705.5|12703.9|315
1641405900000|2022-01-05 18:05:00|12706.1|12704|12709.7|12707.6|12709.7|12708|12704.8|12703.1|302
1641406200000|2022-01-05 18:10:00|12709.2|12707.9|12705.6|12704.3|12711.2|12709.6|12705.4|12703.8|427
1641406500000|2022-01-05 18:15:00|12705.5|12704.2|12704|12701.9|12705.6|12704.2|12702.2|12700.7|344
1641406800000|2022-01-05 18:20:00|12703.8|12702.5|12701.9|12699.8|12704.4|12702.6|12701.3|12699.6|364
1641407100000|2022-01-05 18:25:00|12701.8|12699.7|12698.3|12697|12702.7|12701|12697.3|12695.5|402
1641407400000|2022-01-05 18:30:00|12698.2|12696.9|12699.9|12698.6|12700.3|12698.8|12697.4|12695.7|311
1641407700000|2022-01-05 18:35:00|12699.8|12698.5|12700|12697.9|12700.4|12698.7|12698.8|12697.2|250
1641408000000|2022-01-05 18:40:00|12699.9|12697.8|12701.6|12700.3|12702|12700.7|12698.9|12697.6|313
1641408300000|2022-01-05 18:45:00|12701.5|12700.2|12701.7|12700.4|12702.1|12700.4|12699.7|12698|340
1641408600000|2022-01-05 18:50:00|12701.5|12700.2|12700.7|12699.4|12702.9|12701.1|12700.5|12698.9|210
1641408900000|2022-01-05 18:55:00|12701.1|12699|12704.1|12700.7|12704.2|12701.7|12700.6|12698.9|354
1641409200000|2022-01-05 19:00:00|12704|12700.6|12715.3|12713.2|12718|12715.9|12699.8|12697.7|1179
1641409500000|2022-01-05 19:05:00|12715.6|12713.5|12728.4|12726.3|12729.9|12727.8|12711.6|12709.5|1570
1641409800000|2022-01-05 19:10:00|12728.2|12726.1|12731.3|12729.2|12739.7|12737.6|12725.1|12723|1219
1641410100000|2022-01-05 19:15:00|12731.5|12729.4|12734.3|12732.2|12735.7|12733.6|12723|12720.9|1265
1641410400000|2022-01-05 19:20:00|12734.4|12732.3|12732.7|12730.6|12736.7|12734.6|12727|12724.9|873
1641410700000|2022-01-05 19:25:00|12732.6|12730.5|12736.1|12734.8|12736.6|12734.8|12728.1|12726.5|908
1641411000000|2022-01-05 19:30:00|12736.2|12734|12747|12745.7|12748.6|12746.9|12733.8|12731.9|908
1641411300000|2022-01-05 19:35:00|12747.7|12745.6|12748.5|12746.4|12751|12749.4|12742.7|12740.9|870
1641411600000|2022-01-05 19:40:00|12748.4|12746.3|12753.4|12751.3|12755|12753.3|12743.9|12742.3|878
1641411900000|2022-01-05 19:45:00|12753.3|12751.2|12749.1|12747|12753.6|12751.9|12746.8|12744.9|816
1641412200000|2022-01-05 19:50:00|12749.4|12747.3|12754.4|12752.3|12757.8|12755.7|12747.5|12745.8|876
1641412500000|2022-01-05 19:55:00|12754.5|12752.4|12755.8|12754.5|12757|12755.2|12751.1|12749.1|863
1641412800000|2022-01-05 20:00:00|12756.7|12754.6|12757.6|12755.5|12761.5|12759.9|12753.9|12752.6|928
1641413100000|2022-01-05 20:05:00|12757.7|12755.6|12765|12763.7|12766|12764.2|12756.9|12754.8|779
1641413400000|2022-01-05 20:10:00|12765.3|12763.2|12760.9|12758.8|12766.6|12765|12759|12757.3|754
1641413700000|2022-01-05 20:15:00|12761.2|12759.1|12761.9|12759.8|12766|12764.3|12760.8|12759|740
1641414000000|2022-01-05 20:20:00|12761.8|12759.7|12757.4|12755.3|12763.4|12761.6|12757.2|12755.2|809
1641414300000|2022-01-05 20:25:00|12757.3|12755.2|12758.2|12756.9|12760.2|12758.4|12756.7|12754.6|760
1641414600000|2022-01-05 20:30:00|12758.1|12756.8|12760|12757.9|12762.7|12760.9|12757.3|12755.5|788
1641414900000|2022-01-05 20:35:00|12759.5|12758.2|12758|12756.7|12761.4|12759.6|12754.9|12752.8|764
1641415200000|2022-01-05 20:40:00|12757.9|12756.6|12758.2|12756.1|12759.4|12757.5|12756.2|12754.4|731
1641415500000|2022-01-05 20:45:00|12758.1|12756|12763|12760.9|12763.5|12762.2|12758|12755.9|771
1641415800000|2022-01-05 20:50:00|12763.1|12761.8|12759.3|12757.2|12764|12762.2|12758.5|12756.9|714
1641416100000|2022-01-05 20:55:00|12758.8|12757.5|12766.6|12764.5|12767.6|12765.8|12758.8|12757.3|614
1641416400000|2022-01-05 21:00:00|12766.5|12764.4|12766|12763.9|12766.8|12765.1|12763|12761|526
1641416700000|2022-01-05 21:05:00|12766.1|12764|12764.4|12762.3|12766.5|12764.4|12763.7|12762|372
1641417000000|2022-01-05 21:10:00|12764.3|12762.2|12763.2|12761.1|12764.6|12762.8|12762.7|12760.6|294
1641417300000|2022-01-05 21:15:00|12763.1|12761|12760.9|12758.8|12763.3|12761.2|12759.3|12757.2|208
1641417600000|2022-01-05 21:20:00|12760.8|12758.7|12759.6|12757.5|12761.1|12759|12758.4|12756.6|174
1641417900000|2022-01-05 21:25:00|12759.5|12757.4|12758.9|12757.6|12763.3|12761.5|12758.4|12756.8|296
1641418200000|2022-01-05 21:30:00|12759|12757.7|12758.5|12756.4|12760.4|12758.3|12758.3|12756.2|146
1641418500000|2022-01-05 21:35:00|12758.4|12756.3|12760|12757.9|12760.2|12758.2|12757.8|12756.1|149
1641418800000|2022-01-05 21:40:00|12760.1|12758|12758.4|12756.3|12760.3|12758.3|12757|12755.1|211
1641419100000|2022-01-05 21:45:00|12758.3|12756.2|12760|12757.9|12762.7|12760.6|12758.3|12756.2|196
1641419400000|2022-01-05 21:50:00|12759.8|12757.7|12761.4|12759.3|12761.7|12759.6|12759.8|12757.7|180
1641419700000|2022-01-05 21:55:00|12761.3|12759.2|12756.9|12753.8|12761.4|12759.3|12752.9|12750.5|594
1641420000000|2022-01-05 22:00:00|12757|12754|12760.6|12753.6|12760.7|12754.1|12757|12752.9|28
1641420300000|2022-01-05 22:05:00|12760.5|12753.5|12760.6|12753.6|12761.6|12754.6|12760.4|12753.4|47
1641420600000|2022-01-05 22:10:00|12760.7|12753.7|12760.3|12753.3|12763.9|12756.9|12757.2|12750.2|175
1641420900000|2022-01-05 22:15:00|12760.2|12753.2|12762.8|12755.8|12762.8|12755.8|12756.1|12749.1|217
1641421200000|2022-01-05 22:20:00|12762.5|12755.5|12760.8|12753.9|12762.6|12755.6|12760|12753.3|423
1641421500000|2022-01-05 22:25:00|12760.3|12754.7|12760.6|12754.4|12761.6|12755.3|12759.9|12753.3|406
1641421800000|2022-01-05 22:30:00|12760.7|12754.5|12759.6|12755.3|12761.5|12755.9|12758.6|12753.5|574
1641422100000|2022-01-05 22:35:00|12760.7|12755.2|12760.3|12754.8|12761.8|12755.8|12759.2|12753.9|410
1641422400000|2022-01-05 22:40:00|12760.1|12754.5|12759.3|12755.3|12761.6|12755.6|12758.8|12753.3|538
1641422700000|2022-01-05 22:45:00|12760.3|12755.2|12759.6|12754.5|12762.1|12755.6|12758.2|12753.6|608
1641423000000|2022-01-05 22:50:00|12759.7|12754.4|12760.6|12755.5|12761.3|12755.8|12759.2|12753.6|452
1641423300000|2022-01-05 22:55:00|12761.3|12755.6|12761.3|12755.2|12761.5|12756|12757.1|12754.2|472
1641423600000|2022-01-05 23:00:00|12761.4|12755|12760.2|12758|12762.9|12758.5|12759.3|12753.1|571
1641423900000|2022-01-05 23:05:00|12760.3|12757.9|12762.7|12760.6|12765.1|12762.6|12760.1|12757.8|448
1641424200000|2022-01-05 23:10:00|12762.8|12760.7|12761|12758.9|12763.4|12761.3|12760.7|12758.6|222
1641424500000|2022-01-05 23:15:00|12761.1|12759|12760.1|12758|12761.9|12759.8|12759.9|12757.8|144
1641424800000|2022-01-05 23:20:00|12760|12757.9|12758.8|12756.7|12760.7|12758.6|12758.3|12756.2|150
1641425100000|2022-01-05 23:25:00|12758.9|12756.8|12757.6|12755.5|12758.9|12756.8|12756.8|12754.7|218
1641425400000|2022-01-05 23:30:00|12757.2|12755.1|12757.3|12755.2|12758.2|12756.1|12756.8|12754.7|201
1641425700000|2022-01-05 23:35:00|12757.4|12755.3|12757.3|12755.2|12757.8|12755.7|12757.2|12755.1|128
1641426000000|2022-01-05 23:40:00|12757.4|12755.3|12758|12755.9|12758.3|12756.2|12757.2|12755.1|110
1641426300000|2022-01-05 23:45:00|12758.1|12756|12759.8|12757.7|12760|12757.9|12758|12755.9|131
1641426600000|2022-01-05 23:50:00|12759.9|12757.8|12757.7|12755.6|12759.9|12757.8|12757.2|12755.1|185
1641426900000|2022-01-05 23:55:00|12757.6|12755.5|12761.5|12759.4|12761.6|12759.5|12757.6|12755.5|286
1641427200000|2022-01-06 00:00:00|12761.8|12759.7|12761.8|12759.7|12764.4|12762.3|12758.9|12756.8|454
1641427500000|2022-01-06 00:05:00|12761.4|12760.1|12764.1|12762|12764.8|12762.7|12761.1|12759.4|442
1641427800000|2022-01-06 00:10:00|12764|12761.9|12761.3|12759.2|12764.8|12762.7|12761.1|12759|348
1641428100000|2022-01-06 00:15:00|12761.2|12759.1|12762.5|12760.4|12763.4|12761.3|12759.8|12757.7|294
1641428400000|2022-01-06 00:20:00|12762.6|12760.5|12764.6|12762.5|12765.1|12763|12762.1|12760|276
1641428700000|2022-01-06 00:25:00|12764.5|12762.4|12762.9|12760.8|12764.5|12762.4|12762.3|12760.2|247
1641429000000|2022-01-06 00:30:00|12762.8|12760.7|12763.3|12761.2|12765.4|12763.3|12762.5|12760.4|217
1641429300000|2022-01-06 00:35:00|12763.1|12761|12763.6|12761.5|12763.7|12761.6|12760.5|12758.6|266
1641429600000|2022-01-06 00:40:00|12763.5|12761.4|12764.1|12762|12765|12762.9|12761.9|12760.3|273
1641429900000|2022-01-06 00:45:00|12764.2|12762.1|12762.4|12760.3|12765.9|12763.8|12762.3|12760.2|314
1641430200000|2022-01-06 00:50:00|12762.3|12760.2|12766.5|12764.4|12766.9|12764.8|12759.9|12757.8|341
1641430500000|2022-01-06 00:55:00|12766.9|12764.8|12764.7|12762.6|12768|12765.9|12764.1|12762.4|248
1641430800000|2022-01-06 01:00:00|12764.6|12762.5|12765|12762.9|12766|12763.9|12764|12761.9|383
1641431100000|2022-01-06 01:05:00|12765.2|12763.1|12773.5|12771.4|12773.7|12771.6|12764.8|12762.7|377
1641431400000|2022-01-06 01:10:00|12773.6|12771.5|12771.2|12769.1|12775.6|12773.9|12768.7|12766.6|463
1641431700000|2022-01-06 01:15:00|12771.3|12769.2|12771.3|12769.2|12772.4|12770.3|12769.5|12767.5|365
1641432000000|2022-01-06 01:20:00|12771.2|12769.1|12769.2|12767.1|12773.4|12771.3|12769|12766.9|294
1641432300000|2022-01-06 01:25:00|12769.1|12767|12769.6|12767.5|12770|12767.9|12768|12765.9|231
1641432600000|2022-01-06 01:30:00|12769.9|12767.8|12766.8|12764.7|12772.6|12770.5|12766.7|12764.6|439
1641432900000|2022-01-06 01:35:00|12766.9|12764.8|12766.6|12764.5|12768.2|12766.1|12765.4|12763.3|322
1641433200000|2022-01-06 01:40:00|12766.7|12764.6|12765.4|12763.3|12767.8|12765.7|12765.2|12763.1|322
1641433500000|2022-01-06 01:45:00|12765.5|12763.4|12766.6|12764.5|12767.9|12765.8|12763.7|12761.6|353
1641433800000|2022-01-06 01:50:00|12766.7|12764.6|12766.4|12764.3|12767|12764.9|12765|12762.9|322
1641434100000|2022-01-06 01:55:00|12766.5|12764.4|12766.8|12764.7|12767.8|12765.8|12765.8|12763.7|241
1641434400000|2022-01-06 02:00:00|12766.7|12764.6|12772|12769.9|12772.2|12770.1|12766.6|12764.5|419
1641434700000|2022-01-06 02:05:00|12772.1|12770|12772.9|12770.8|12773.9|12771.9|12771.5|12769.4|416
1641435000000|2022-01-06 02:10:00|12772.8|12770.7|12774.9|12772.8|12776|12773.9|12772.8|12770.7|356
1641435300000|2022-01-06 02:15:00|12774.8|12772.7|12774|12771.9|12776.3|12774.5|12773.5|12771.6|455
1641435600000|2022-01-06 02:20:00|12773.9|12771.8|12777.9|12775.8|12778.3|12776.3|12773.8|12771.7|411
1641435900000|2022-01-06 02:25:00|12778.1|12776|12777.2|12775.1|12778.5|12776.4|12776|12773.9|380
1641436200000|2022-01-06 02:30:00|12777.3|12775.2|12775.6|12773.5|12777.3|12775.3|12775.2|12773.3|272
1641436500000|2022-01-06 02:35:00|12775.7|12773.6|12772.8|12770.7|12775.8|12773.7|12771.7|12769.9|240
1641436800000|2022-01-06 02:40:00|12772.7|12770.6|12774|12771.9|12775.9|12774|12772.7|12770.6|272
1641437100000|2022-01-06 02:45:00|12774.1|12772|12773.9|12771.8|12774.5|12772.7|12772.5|12770.4|215
1641437400000|2022-01-06 02:50:00|12773.8|12771.7|12772.6|12770.5|12773.8|12771.7|12772.5|12770.5|185
1641437700000|2022-01-06 02:55:00|12772.8|12770.7|12768.4|12766.3|12773.3|12771.2|12768.4|12766.3|422
1641438000000|2022-01-06 03:00:00|12768.5|12766.4|12770.3|12768.2|12770.3|12768.2|12768.4|12766.3|289
1641438300000|2022-01-06 03:05:00|12770.2|12768.1|12771.4|12769.3|12771.4|12769.4|12769.7|12767.6|194
1641438600000|2022-01-06 03:10:00|12771.6|12769.5|12772.7|12770.6|12775.2|12773.1|12771.2|12769.3|297
1641438900000|2022-01-06 03:15:00|12772.6|12770.5|12774.7|12772.6|12775.9|12774|12772|12769.9|295
1641439200000|2022-01-06 03:20:00|12774.6|12772.5|12774|12771.9|12774.8|12772.9|12772.4|12770.3|309
1641439500000|2022-01-06 03:25:00|12774.1|12772|12774.6|12772.5|12775.2|12773.1|12773.1|12771|222
1641439800000|2022-01-06 03:30:00|12774.5|12772.4|12775.1|12773.8|12775.8|12774|12774.5|12772.4|237
1641440100000|2022-01-06 03:35:00|12775.5|12773.4|12777.7|12775.6|12777.8|12775.9|12774.8|12773|330
1641440400000|2022-01-06 03:40:00|12777.6|12775.5|12780.5|12778.4|12780.7|12778.8|12777.6|12775.5|375
1641440700000|2022-01-06 03:45:00|12780.4|12778.3|12783|12780.9|12783.2|12781.1|12779.6|12777.5|348
1641441000000|2022-01-06 03:50:00|12782.9|12780.8|12784.5|12782.4|12785.1|12783.2|12782.3|12780.2|414
1641441300000|2022-01-06 03:55:00|12784.4|12782.3|12783.9|12781.8|12784.6|12782.6|12783.2|12781.3|282
1641441600000|2022-01-06 04:00:00|12783.8|12781.7|12786.2|12784.1|12786.5|12784.4|12783.2|12781.2|262
1641441900000|2022-01-06 04:05:00|12786.3|12784.2|12784.4|12782.3|12787.5|12785.5|12784.4|12782.3|227
1641442200000|2022-01-06 04:10:00|12784.5|12782.4|12781.5|12779.4|12784.7|12782.6|12779.9|12778.1|245
1641442500000|2022-01-06 04:15:00|12781.6|12779.5|12783.6|12781.5|12785.1|12783|12780.5|12778.4|259
1641442800000|2022-01-06 04:20:00|12783.7|12781.6|12785.2|12783.1|12785.4|12783.6|12782.7|12780.6|284
1641443100000|2022-01-06 04:25:00|12785.3|12783.2|12788.9|12786.8|12788.9|12786.8|12785.2|12783.1|285
1641443400000|2022-01-06 04:30:00|12789|12786.9|12790|12787.9|12790.7|12788.6|12788.1|12786.3|334
1641443700000|2022-01-06 04:35:00|12790.2|12788.1|12789.3|12787.2|12790.9|12788.8|12789|12786.9|229
1641444000000|2022-01-06 04:40:00|12789.5|12787.4|12790.3|12788.2|12790.9|12788.8|12789.5|12787.4|283
1641444300000|2022-01-06 04:45:00|12790.2|12788.1|12792.2|12790.1|12792.4|12790.3|12789.2|12787.1|281
1641444600000|2022-01-06 04:50:00|12792.3|12790.2|12791.6|12789.5|12792.3|12790.2|12791.3|12789.2|237
1641444900000|2022-01-06 04:55:00|12791.5|12789.4|12793.7|12791.6|12793.9|12791.8|12791.4|12789.3|215
1641445200000|2022-01-06 05:00:00|12793.6|12791.5|12797.9|12795.8|12797.9|12795.8|12793.3|12791.2|320
1641445500000|2022-01-06 05:05:00|12798|12795.9|12796.7|12794.6|12798.1|12796.4|12795.2|12793.1|310
1641445800000|2022-01-06 05:10:00|12796.8|12794.7|12797.7|12795.6|12798.7|12796.6|12796.8|12794.7|187
1641446100000|2022-01-06 05:15:00|12797.6|12795.5|12796.9|12794.8|12799.1|12797|12796.1|12794.7|236
1641446400000|2022-01-06 05:20:00|12796.8|12794.7|12792.8|12790.7|12796.9|12794.8|12792.7|12790.6|351
1641446700000|2022-01-06 05:25:00|12792.7|12790.6|12791.2|12789.1|12793.3|12791.3|12791|12788.9|314
1641447000000|2022-01-06 05:30:00|12791.1|12789|12792.3|12790.2|12792.5|12790.5|12790.4|12788.3|334
1641447300000|2022-01-06 05:35:00|12792.4|12790.3|12792.7|12790.6|12793|12790.9|12791.6|12789.5|227
1641447600000|2022-01-06 05:40:00|12792.8|12790.7|12792.3|12791|12793.4|12791.6|12791.5|12789.9|265
1641447900000|2022-01-06 05:45:00|12792.7|12790.6|12792.4|12790.3|12793.1|12791.5|12791.5|12789.8|260
1641448200000|2022-01-06 05:50:00|12792.5|12790.4|12792.3|12790.2|12792.6|12790.7|12790.3|12788.2|287
1641448500000|2022-01-06 05:55:00|12792.2|12790.1|12789.6|12787.5|12792.3|12790.2|12788.3|12786.2|265
1641448800000|2022-01-06 06:00:00|12789.7|12787.6|12791.5|12789.4|12793.1|12791.2|12789.5|12787.4|460
1641449100000|2022-01-06 06:05:00|12791.6|12789.5|12792.3|12790.2|12792.4|12790.3|12790.5|12788.4|259
1641449400000|2022-01-06 06:10:00|12792.2|12790.1|12793.3|12791.2|12793.7|12792.4|12791.6|12789.5|293
1641449700000|2022-01-06 06:15:00|12793.5|12791.4|12791.6|12790.3|12794|12791.9|12791.2|12789.6|312
1641450000000|2022-01-06 06:20:00|12791.9|12789.8|12794.8|12792.7|12795.5|12793.4|12791.5|12789.8|265
1641450300000|2022-01-06 06:25:00|12794.5|12792.4|12794.9|12792.8|12795.5|12793.4|12794.1|12792|281
1641450600000|2022-01-06 06:30:00|12794.8|12792.7|12795.6|12793.5|12796.3|12794.5|12794.5|12792.5|288
1641450900000|2022-01-06 06:35:00|12795.5|12793.4|12792.5|12790.4|12795.6|12793.5|12791.6|12789.5|231
1641451200000|2022-01-06 06:40:00|12792.3|12790.2|12792.6|12790.5|12794.4|12792.3|12791.8|12789.8|194
1641451500000|2022-01-06 06:45:00|12792.5|12790.4|12796.1|12794|12796.1|12794.2|12791.5|12789.5|274
1641451800000|2022-01-06 06:50:00|12796|12793.9|12799.2|12797.1|12799.7|12797.9|12795.8|12793.9|216
1641452100000|2022-01-06 06:55:00|12799.1|12797|12802.6|12800.5|12802.6|12800.5|12798|12796.1|274
1641452400000|2022-01-06 07:00:00|12802.7|12800.6|12800.2|12798.1|12802.7|12800.6|12798.9|12797|430
1641452700000|2022-01-06 07:05:00|12800.1|12798|12799.7|12797.6|12800.7|12798.6|12796.8|12794.7|460
1641453000000|2022-01-06 07:10:00|12799.6|12797.5|12802.5|12800.4|12803|12801.3|12799.5|12797.4|442
1641453300000|2022-01-06 07:15:00|12802.4|12800.3|12803.5|12801.4|12806.9|12804.8|12802.2|12800.3|414
1641453600000|2022-01-06 07:20:00|12803.6|12801.5|12798.5|12796.4|12804.7|12802.6|12797.6|12795.8|586
1641453900000|2022-01-06 07:25:00|12798.9|12796.8|12798.3|12796.2|12800.9|12798.8|12798.1|12796|413
1641454200000|2022-01-06 07:30:00|12798.2|12796.1|12801|12799.7|12801.7|12800|12792.1|12790|798
1641454500000|2022-01-06 07:35:00|12801.5|12799.4|12794.3|12792.2|12801.8|12800.3|12794.3|12792.2|530
1641454800000|2022-01-06 07:40:00|12794.5|12792.4|12795.1|12793|12796.5|12794.8|12794|12791.9|578
1641455100000|2022-01-06 07:45:00|12795|12792.9|12798.4|12796.3|12799.3|12797.4|12795|12792.9|471
1641455400000|2022-01-06 07:50:00|12798.3|12796.2|12799.8|12797.7|12802.5|12800.8|12797.7|12796|388
1641455700000|2022-01-06 07:55:00|12799.9|12797.8|12805.6|12803.5|12806.6|12804.7|12799.4|12797.8|559
1641456000000|2022-01-06 08:00:00|12805.2|12803.9|12798.3|12796.2|12806.6|12805|12797.5|12795.8|768
1641456300000|2022-01-06 08:05:00|12798.4|12796.3|12795.6|12793.5|12799.7|12798|12795.1|12793.4|729
1641456600000|2022-01-06 08:10:00|12795.7|12793.6|12801.5|12799.4|12801.7|12799.9|12794|12792.1|624
1641456900000|2022-01-06 08:15:00|12800.9|12799.6|12803|12800.9|12805|12803.3|12800.5|12798.5|627
1641457200000|2022-01-06 08:20:00|12803.1|12801|12809.2|12807.9|12809.5|12808|12802.5|12800.9|624
1641457500000|2022-01-06 08:25:00|12809.6|12807.5|12809.4|12808.1|12812.8|12811.1|12808.7|12807.1|577
1641457800000|2022-01-06 08:30:00|12809.5|12808.2|12803.9|12801.8|12809.9|12808.2|12801|12799.2|698
1641458100000|2022-01-06 08:35:00|12804|12801.9|12808|12805.9|12810.7|12808.7|12803.8|12801.7|623
1641458400000|2022-01-06 08:40:00|12807.9|12805.8|12812.5|12811.2|12812.9|12811.4|12806.4|12804.7|642
1641458700000|2022-01-06 08:45:00|12812.4|12811.1|12811.5|12809.4|12815|12812.9|12811.5|12809.4|600
1641459000000|2022-01-06 08:50:00|12811.6|12809.5|12811.8|12809.7|12814.5|12812.4|12810.6|12808.5|572
1641459300000|2022-01-06 08:55:00|12811.9|12809.8|12805.4|12803.3|12812.6|12810.9|12804.5|12802.5|734
1641459600000|2022-01-06 09:00:00|12805.3|12803.2|12804.9|12802.8|12808.4|12806.5|12802.4|12800.7|645
1641459900000|2022-01-06 09:05:00|12804.5|12802.4|12803.9|12801.8|12807.4|12805.5|12803|12800.9|550
1641460200000|2022-01-06 09:10:00|12803.5|12801.4|12803.4|12801.3|12805.6|12803.6|12801.1|12799|555
1641460500000|2022-01-06 09:15:00|12803.3|12801.2|12799.2|12797.1|12803.3|12801.2|12797.8|12796.1|451
1641460800000|2022-01-06 09:20:00|12799.3|12797.2|12795.4|12793.3|12800|12798.1|12795|12793.2|470
1641461100000|2022-01-06 09:25:00|12795.1|12793|12792.2|12790.1|12795.7|12794.2|12790.9|12788.8|457
1641461400000|2022-01-06 09:30:00|12792.3|12790.2|12790.9|12788.8|12792.5|12790.8|12789.3|12787.6|391
1641461700000|2022-01-06 09:35:00|12791|12788.9|12785.9|12783.8|12791.6|12789.5|12785.2|12783.6|374
1641462000000|2022-01-06 09:40:00|12785.4|12784.1|12785|12782.9|12786.6|12784.8|12783.1|12781|453
1641462300000|2022-01-06 09:45:00|12785.1|12783|12783.8|12781.7|12785.9|12784.2|12783.1|12781.3|281
1641462600000|2022-01-06 09:50:00|12783.7|12781.6|12784.4|12782.3|12785.5|12783.4|12782.7|12780.6|352
1641462900000|2022-01-06 09:55:00|12784.2|12782.1|12785.9|12783.8|12790.9|12789.2|12783.9|12782.1|545
1641463200000|2022-01-06 10:00:00|12786|12783.9|12781.1|12779|12787.6|12785.6|12780.6|12778.5|511
1641463500000|2022-01-06 10:05:00|12781|12778.9|12777|12774.9|12781.2|12779.1|12775.4|12773.3|502
1641463800000|2022-01-06 10:10:00|12777.1|12775|12770.6|12768.5|12778.1|12776|12766.8|12765|641
1641464100000|2022-01-06 10:15:00|12770.7|12768.6|12766.8|12765.5|12773|12771.3|12765.1|12763.3|528
1641464400000|2022-01-06 10:20:00|12766.9|12764.8|12761.3|12759.2|12769|12766.9|12757.4|12755.3|742
1641464700000|2022-01-06 10:25:00|12761.4|12759.3|12760|12757.9|12763.4|12761.3|12757.9|12756|550
1641465000000|2022-01-06 10:30:00|12759.2|12757.4|12758|12756.7|12761.7|12759.6|12756.9|12755|721
1641465300000|2022-01-06 10:35:00|12757.9|12756.6|12758.5|12756.4|12760.3|12758.2|12755.9|12754.1|504
1641465600000|2022-01-06 10:40:00|12758.9|12756.8|12762.4|12760.3|12764|12761.9|12756.3|12754.3|607
1641465900000|2022-01-06 10:45:00|12762.5|12760.4|12758.6|12756.5|12763.3|12761.2|12757.3|12755.6|428
1641466200000|2022-01-06 10:50:00|12758.5|12756.4|12764.1|12762.8|12765.2|12763.1|12757.6|12755.5|589
1641466500000|2022-01-06 10:55:00|12764|12762.7|12766.4|12764.3|12767.1|12765.4|12761.6|12759.5|518
1641466800000|2022-01-06 11:00:00|12766.1|12764|12766.8|12764.7|12768.6|12766.6|12764.7|12762.7|497
1641467100000|2022-01-06 11:05:00|12766.7|12764.6|12769.7|12767.6|12769.9|12768.1|12765.7|12763.7|434
1641467400000|2022-01-06 11:10:00|12769.8|12767.7|12769.4|12767.3|12772.8|12770.7|12767.8|12765.7|455
1641467700000|2022-01-06 11:15:00|12769.3|12767.2|12768.1|12766.8|12773.3|12771.6|12767.8|12765.9|484
1641468000000|2022-01-06 11:20:00|12768.5|12766.4|12770.7|12768.6|12772.6|12770.5|12766.1|12764.5|470
1641468300000|2022-01-06 11:25:00|12770.6|12768.5|12771.2|12769.1|12772.7|12770.6|12770|12768.1|567
1641468600000|2022-01-06 11:30:00|12771.3|12769.2|12773.8|12771.7|12775.5|12773.4|12771|12769.2|448
1641468900000|2022-01-06 11:35:00|12774.1|12772|12775.5|12773.4|12777.4|12775.3|12773.6|12771.5|489
1641469200000|2022-01-06 11:40:00|12775|12772.9|12772.7|12770.6|12775.2|12773.4|12769.5|12767.4|692
1641469500000|2022-01-06 11:45:00|12772.6|12770.5|12776.2|12774.1|12776.3|12774.2|12771.2|12769.3|549
1641469800000|2022-01-06 11:50:00|12776.3|12774.2|12774.1|12772|12776.4|12774.3|12772.1|12770|476
1641470100000|2022-01-06 11:55:00|12773.5|12772.2|12778.8|12776.7|12780.2|12778.1|12772.9|12770.9|488
1641470400000|2022-01-06 12:00:00|12778.9|12776.8|12775.6|12773.5|12778.9|12777.1|12773.5|12771.4|559
1641470700000|2022-01-06 12:05:00|12775.5|12773.4|12774.7|12772.6|12777.4|12775.7|12773.7|12771.6|404
1641471000000|2022-01-06 12:10:00|12774.6|12772.5|12775.6|12773.5|12776.5|12774.5|12772.9|12770.8|371
1641471300000|2022-01-06 12:15:00|12775.5|12773.4|12775.7|12773.6|12776.2|12774.2|12773.9|12771.8|347
1641471600000|2022-01-06 12:20:00|12775.5|12773.4|12772.3|12770.2|12776.3|12774.5|12771.9|12770.1|405
1641471900000|2022-01-06 12:25:00|12772.4|12770.3|12771.4|12769.3|12772.9|12771.1|12769.5|12767.5|582
1641472200000|2022-01-06 12:30:00|12771.5|12769.4|12764.7|12763.4|12771.8|12770|12763.5|12761.4|453
1641472500000|2022-01-06 12:35:00|12764.8|12763.5|12768.7|12766.6|12769.1|12767.3|12763.8|12761.7|474
1641472800000|2022-01-06 12:40:00|12768.8|12766.7|12776.6|12774.5|12776.6|12774.5|12767.2|12765.4|506
1641473100000|2022-01-06 12:45:00|12776.5|12774.4|12773|12770.9|12779|12777.1|12772.7|12770.6|557
1641473400000|2022-01-06 12:50:00|12773.1|12771|12773.2|12771.1|12774.2|12772.1|12772.3|12770.2|442
1641473700000|2022-01-06 12:55:00|12773.1|12771|12766.5|12764.4|12773.4|12771.3|12763.2|12761.1|698
1641474000000|2022-01-06 13:00:00|12766.4|12764.3|12773.8|12771.7|12774.4|12772.3|12764.4|12762.3|664
1641474300000|2022-01-06 13:05:00|12773.9|12771.8|12770.6|12768.5|12778.3|12776.2|12770.6|12768.5|688
1641474600000|2022-01-06 13:10:00|12770.5|12768.4|12772.4|12770.3|12773.8|12772.1|12769.7|12767.6|477
1641474900000|2022-01-06 13:15:00|12772.2|12770.1|12766.9|12765.6|12772.4|12770.3|12766.1|12764.3|645
1641475200000|2022-01-06 13:20:00|12767.2|12765.1|12763.4|12761.3|12767.3|12765.4|12762.1|12760.2|554
1641475500000|2022-01-06 13:25:00|12763.3|12761.2|12760.3|12755.5|12764.7|12762.6|12757.5|12755.1|523
1641475800000|2022-01-06 13:30:00|12760.2|12755.8|12760.2|12758.1|12762.7|12760.6|12757.9|12755|600
1641476100000|2022-01-06 13:35:00|12759.8|12758.5|12764.1|12762|12766.8|12764.7|12759.8|12758.2|633
1641476400000|2022-01-06 13:40:00|12764.2|12762.1|12759|12756.9|12766.3|12764.3|12758|12756.2|584
1641476700000|2022-01-06 13:45:00|12759.1|12757|12766.3|12764.2|12766.5|12764.7|12757.2|12755.5|634
1641477000000|2022-01-06 13:50:00|12765.6|12764.3|12763.7|12762.4|12767.6|12765.8|12763.1|12761.6|493
1641477300000|2022-01-06 13:55:00|12763.6|12762.3|12765.1|12763|12767.5|12765.4|12763.6|12761.9|495
1641477600000|2022-01-06 14:00:00|12765|12762.9|12764|12761.9|12765.9|12764.2|12760.6|12758.9|750
1641477900000|2022-01-06 14:05:00|12763.5|12762.2|12763.5|12761.4|12765.6|12763.5|12760.4|12758.3|545
1641478200000|2022-01-06 14:10:00|12763.1|12761|12760.8|12758.7|12763.1|12761.1|12757.2|12755.5|615
1641478500000|2022-01-06 14:15:00|12760.7|12758.6|12764|12762.7|12764.4|12762.7|12759|12757.4|678
1641478800000|2022-01-06 14:20:00|12764.1|12762.8|12763.4|12761.3|12765|12763.2|12760.5|12758.6|597
1641479100000|2022-01-06 14:25:00|12763.5|12761.4|12769.9|12767.8|12770.9|12769.3|12762.9|12760.8|738
1641479400000|2022-01-06 14:30:00|12769.6|12767.5|12739.4|12737.3|12770|12767.9|12737|12734.9|1206
1641479700000|2022-01-06 14:35:00|12739.6|12737.5|12730.8|12728.7|12743.8|12741.7|12725.3|12723.2|1489
1641480000000|2022-01-06 14:40:00|12730.9|12728.8|12741.3|12739.2|12742.8|12740.7|12726.3|12724.7|1095
1641480300000|2022-01-06 14:45:00|12741.2|12739.1|12746.9|12744.8|12747.7|12745.6|12740.7|12738.6|998
1641480600000|2022-01-06 14:50:00|12747.1|12745|12757|12754.9|12757.1|12755|12744.6|12742.5|1046
1641480900000|2022-01-06 14:55:00|12757.1|12755|12763.5|12759|12766.4|12763.4|12752.1|12750|1050
1641481200000|2022-01-06 15:00:00|12760.9|12759.9|12773.3|12771.2|12773.3|12771.4|12759.6|12756.2|1230
1641481500000|2022-01-06 15:05:00|12773.2|12771.1|12783|12780.9|12786.9|12785.3|12772.5|12770.6|1192
1641481800000|2022-01-06 15:10:00|12783.1|12781|12785.3|12783.2|12787.4|12785.8|12782.9|12780.8|1188
1641482100000|2022-01-06 15:15:00|12785.4|12783.3|12776.6|12774.5|12785.4|12783.3|12767.9|12765.8|1150
1641482400000|2022-01-06 15:20:00|12777.1|12775|12772.2|12770.1|12777.7|12775.6|12769.7|12767.6|1014
1641482700000|2022-01-06 15:25:00|12772.3|12770.2|12768.7|12766.6|12777.3|12775.2|12766.1|12764|1034
1641483000000|2022-01-06 15:30:00|12768.6|12766.5|12760.4|12758.3|12772.4|12770.3|12758.9|12756.8|961
1641483300000|2022-01-06 15:35:00|12760.5|12758.4|12750.5|12748.4|12760.7|12759|12749.9|12747.8|1018
1641483600000|2022-01-06 15:40:00|12750.6|12748.5|12759.7|12757.6|12761.7|12759.9|12749.2|12747.1|990
1641483900000|2022-01-06 15:45:00|12759.2|12757.9|12753.7|12751.6|12760.1|12758.4|12753|12751.3|910
1641484200000|2022-01-06 15:50:00|12753.6|12751.5|12755.6|12753.5|12756.7|12754.9|12747.4|12745.5|1067
1641484500000|2022-01-06 15:55:00|12755.7|12753.6|12753.2|12751.9|12756|12754.6|12747.3|12745.2|1055
1641484800000|2022-01-06 16:00:00|12753.3|12752|12758.2|12756.1|12759.1|12757.3|12751|12749.4|1026
1641485100000|2022-01-06 16:05:00|12758.1|12756|12747.2|12745.1|12758.1|12756|12745.9|12744.6|878
1641485400000|2022-01-06 16:10:00|12747.3|12745.2|12738.8|12736.7|12747.5|12745.7|12738.2|12736.1|858
1641485700000|2022-01-06 16:15:00|12738.6|12736.5|12758.4|12756.3|12759.2|12757.5|12736|12733.9|976
1641486000000|2022-01-06 16:20:00|12758.5|12756.4|12748.5|12746.4|12758.5|12756.4|12746.7|12744.9|900
1641486300000|2022-01-06 16:25:00|12748.6|12746.5|12737.2|12735.1|12749.3|12747.4|12735.9|12734|806
1641486600000|2022-01-06 16:30:00|12736.9|12734.8|12741.6|12739.5|12743.6|12741.7|12736|12734.1|811
1641486900000|2022-01-06 16:35:00|12741.4|12739.3|12740.2|12738.1|12741.5|12739.9|12734|12732.4|792
1641487200000|2022-01-06 16:40:00|12740.3|12738.2|12738.7|12736.6|12742.9|12741.2|12736.2|12734.3|835
1641487500000|2022-01-06 16:45:00|12738.3|12737|12736.2|12734.1|12742.3|12740.2|12735.7|12734|892
1641487800000|2022-01-06 16:50:00|12736.3|12734.2|12730.7|12728.6|12737.3|12735.7|12730|12728.2|666
1641488100000|2022-01-06 16:55:00|12730.6|12728.5|12727.7|12725.6|12731|12729.5|12722.6|12720.7|650
1641488400000|2022-01-06 17:00:00|12727.4|12725.3|12728.1|12726.8|12730.2|12728.5|12725|12722.9|776
1641488700000|2022-01-06 17:05:00|12728|12726.7|12721.6|12719.5|12729.9|12728.1|12720.9|12718.8|651
1641489000000|2022-01-06 17:10:00|12721.5|12719.4|12727|12725.7|12728.4|12726.5|12721.2|12719.1|565
1641489300000|2022-01-06 17:15:00|12726.9|12725.6|12722.1|12720.8|12727.6|12726|12719.5|12717.7|792
1641489600000|2022-01-06 17:20:00|12722.5|12720.4|12716.1|12714|12723.4|12721.3|12713|12711.3|630
1641489900000|2022-01-06 17:25:00|12716.2|12714.1|12715.1|12713|12717.7|12715.9|12713.9|12712.1|661
1641490200000|2022-01-06 17:30:00|12715.2|12713.1|12712.4|12710.3|12715.7|12713.7|12708.4|12706.4|646
1641490500000|2022-01-06 17:35:00|12712.3|12710.2|12712.6|12710.5|12716.1|12714.2|12710.7|12709|558
1641490800000|2022-01-06 17:40:00|12712.7|12710.6|12708.6|12706.5|12716.7|12715.1|12707.8|12705.7|588
1641491100000|2022-01-06 17:45:00|12708.5|12706.4|12711.7|12709.6|12711.7|12709.9|12707.5|12705.8|530
1641491400000|2022-01-06 17:50:00|12711.6|12709.5|12718.7|12716.6|12718.8|12717|12711.3|12709.5|506
1641491700000|2022-01-06 17:55:00|12718.5|12716.4|12719.7|12717.6|12722.5|12720.4|12718.3|12716.2|647
1641492000000|2022-01-06 18:00:00|12719.6|12717.5|12717|12715.7|12724.4|12722.8|12716.7|12715|732
1641492300000|2022-01-06 18:05:00|12717.2|12715.1|12718|12716.7|12720.7|12718.6|12716.7|12714.7|517
1641492600000|2022-01-06 18:10:00|12718.5|12716.4|12721.7|12719.6|12722.9|12721|12717.4|12715.5|589
1641492900000|2022-01-06 18:15:00|12721.8|12719.7|12720.4|12719.1|12727.4|12725.6|12720.4|12718.8|573
1641493200000|2022-01-06 18:20:00|12720.3|12719|12724.6|12722.5|12725.8|12723.7|12720.3|12718.7|524
1641493500000|2022-01-06 18:25:00|12724.7|12722.6|12725.8|12723.7|12726.1|12724.4|12723.9|12721.8|439
1641493800000|2022-01-06 18:30:00|12725.7|12723.6|12727.6|12726.3|12728.2|12726.6|12723.8|12722|423
1641494100000|2022-01-06 18:35:00|12727.7|12726.4|12729.2|12727.1|12729.5|12727.7|12726.2|12724.4|393
1641494400000|2022-01-06 18:40:00|12729.1|12727|12731.5|12729.4|12731.6|12730|12727.8|12726.2|405
1641494700000|2022-01-06 18:45:00|12731.6|12729.5|12728|12725.9|12732.6|12730.8|12726.2|12724.4|437
1641495000000|2022-01-06 18:50:00|12728.1|12726|12726.7|12724.6|12729.1|12727.4|12725.8|12724|327
1641495300000|2022-01-06 18:55:00|12726.6|12724.5|12726.3|12724.2|12727.6|12725.8|12724.3|12722.4|438
1641495600000|2022-01-06 19:00:00|12726|12724.7|12727.6|12725.5|12728.2|12726.5|12725.3|12723.5|586
1641495900000|2022-01-06 19:05:00|12727.3|12726|12726.2|12724.9|12729.2|12727.5|12725.7|12723.9|402
1641496200000|2022-01-06 19:10:00|12726.6|12724.5|12730.1|12728|12730.9|12729.2|12723.2|12721.3|560
1641496500000|2022-01-06 19:15:00|12730.2|12728.1|12730.9|12728.8|12731|12729.3|12728.6|12726.8|492
1641496800000|2022-01-06 19:20:00|12730.8|12728.7|12725.1|12723.8|12730.8|12728.7|12725|12723.4|450
1641497100000|2022-01-06 19:25:00|12725.2|12723.9|12724.6|12722.5|12725.4|12723.9|12722.2|12720.4|411
1641497400000|2022-01-06 19:30:00|12724.5|12722.4|12723.9|12721.8|12727|12725.4|12720.5|12718.8|616
1641497700000|2022-01-06 19:35:00|12724|12721.9|12722.7|12721.4|12724.8|12723.2|12722.7|12720.9|455
1641498000000|2022-01-06 19:40:00|12722.8|12721.5|12726.5|12724.4|12726.7|12725.1|12722.6|12720.9|471
1641498300000|2022-01-06 19:45:00|12726.6|12724.5|12727.4|12725.3|12728.9|12726.8|12724.8|12723|547
1641498600000|2022-01-06 19:50:00|12727.5|12725.4|12731.2|12729.1|12732.5|12730.4|12726.9|12725.2|581
1641498900000|2022-01-06 19:55:00|12731.3|12729.2|12730.6|12729.3|12731.5|12729.5|12728.2|12726.3|696
1641499200000|2022-01-06 20:00:00|12730.4|12729.1|12731.3|12730|12733|12730.9|12728.8|12727.5|567
1641499500000|2022-01-06 20:05:00|12731.8|12729.7|12736.5|12734.4|12736.5|12734.7|12731.2|12729.6|566
1641499800000|2022-01-06 20:10:00|12735.8|12734.5|12736.3|12734.2|12737|12735.4|12730.9|12729.1|580
1641500100000|2022-01-06 20:15:00|12735.8|12734.5|12740.3|12739|12741.1|12739.4|12735.6|12734.2|525
1641500400000|2022-01-06 20:20:00|12740|12738.7|12736.3|12734.2|12740.5|12738.8|12735.5|12733.6|522
1641500700000|2022-01-06 20:25:00|12736.1|12734|12732.8|12730.7|12737.7|12735.6|12730.3|12728.5|526
1641501000000|2022-01-06 20:30:00|12732.7|12730.6|12735.2|12733.9|12736.9|12735.2|12731.6|12729.7|388
1641501300000|2022-01-06 20:35:00|12735.3|12734|12734.3|12733|12738.4|12736.8|12734.3|12732.5|452
1641501600000|2022-01-06 20:40:00|12734.2|12732.9|12732.1|12730|12736.2|12734.4|12731.3|12729.5|461
1641501900000|2022-01-06 20:45:00|12731.7|12730.4|12732.4|12730.3|12734.6|12732.8|12731|12729.2|435
1641502200000|2022-01-06 20:50:00|12732.5|12730.4|12732.6|12730.5|12733.5|12731.9|12730.9|12728.9|534
1641502500000|2022-01-06 20:55:00|12732.7|12730.6|12728.2|12726.1|12734.9|12733.2|12727.1|12725.5|618
1641502800000|2022-01-06 21:00:00|12728.4|12726.3|12731.4|12729.3|12731.5|12729.4|12727.3|12725.5|372
1641503100000|2022-01-06 21:05:00|12731.5|12729.4|12730.3|12728.2|12732.7|12730.6|12729.7|12727.6|213
1641503400000|2022-01-06 21:10:00|12730.2|12728.1|12729.9|12727.8|12731.3|12729.5|12729.2|12727.1|237
1641503700000|2022-01-06 21:15:00|12729.8|12727.7|12729.4|12727.3|12730.7|12728.7|12728.2|12726.1|204
1641504000000|2022-01-06 21:20:00|12729.8|12727.7|12731.9|12729.8|12732.7|12730.6|12729.5|12727.4|220
1641504300000|2022-01-06 21:25:00|12732|12729.9|12725.7|12723.6|12732.3|12730.2|12725.6|12723.5|300
1641504600000|2022-01-06 21:30:00|12725.5|12723.4|12726.8|12724.7|12727.1|12725|12724.5|12722.4|184
1641504900000|2022-01-06 21:35:00|12727|12724.9|12727.9|12725.8|12728.1|12726|12726.8|12724.7|153
1641505200000|2022-01-06 21:40:00|12728|12725.9|12726.9|12724.8|12729.3|12727.2|12726.8|12724.7|202
1641505500000|2022-01-06 21:45:00|12727|12724.9|12726.7|12724.6|12727.4|12725.3|12726.2|12724.1|146
1641505800000|2022-01-06 21:50:00|12726.5|12724.4|12727.4|12725.3|12728.1|12726|12726.4|12724.3|133
1641506100000|2022-01-06 21:55:00|12727.5|12725.4|12732.9|12725.9|12733.1|12726.1|12724.5|12720.6|510
1641506400000|2022-01-06 22:00:00|12733.9|12726.9|12730.8|12723.8|12735|12728|12729.8|12722.8|38
1641506700000|2022-01-06 22:05:00|12732.1|12725.1|12731.5|12724.5|12732.6|12725.6|12729.6|12722.6|90
1641507000000|2022-01-06 22:10:00|12732.1|12725.1|12731.1|12724.1|12732.1|12725.1|12729.8|12722.8|126
1641507300000|2022-01-06 22:15:00|12733.7|12726.7|12734.1|12727.1|12736.1|12729.1|12729.8|12722.8|135
1641507600000|2022-01-06 22:20:00|12735.2|12728.2|12728.3|12721.3|12735.8|12728.8|12727|12720|227
1641507900000|2022-01-06 22:25:00|12728.9|12721.9|12730.2|12723.2|12731.5|12724.5|12727.8|12720.8|237
1641508200000|2022-01-06 22:30:00|12729.6|12722.6|12729.5|12722.5|12731.6|12724.6|12728|12721|343
1641508500000|2022-01-06 22:35:00|12728.9|12721.9|12730.8|12723.8|12732.3|12725.3|12728.2|12721.2|348
1641508800000|2022-01-06 22:40:00|12730.7|12723.7|12728.9|12721.9|12734.9|12727.9|12728.6|12721.6|434
1641509100000|2022-01-06 22:45:00|12729.1|12722.1|12729.7|12722.7|12730.3|12723.3|12726.4|12719.4|350
1641509400000|2022-01-06 22:50:00|12729.5|12722.5|12731.8|12724.8|12733.5|12726.5|12728.8|12721.8|518
1641509700000|2022-01-06 22:55:00|12731.6|12724.6|12730.1|12723.1|12732.4|12725.4|12728.3|12721.3|364
1641510000000|2022-01-06 23:00:00|12729.5|12722.5|12728.6|12722.9|12730.4|12723.8|12726.3|12719.6|608
1641510300000|2022-01-06 23:05:00|12729|12722|12725.2|12722.2|12730.5|12725.2|12724.2|12720.8|629
1641510600000|2022-01-06 23:10:00|12725.8|12721.1|12729.6|12727.5|12729.9|12727.5|12724.8|12721.1|282
1641510900000|2022-01-06 23:15:00|12729.9|12726.6|12729.7|12727.6|12730|12727.9|12728|12725.9|187
1641511200000|2022-01-06 23:20:00|12729.8|12727.7|12729.6|12727.5|12729.8|12727.7|12727.8|12725.7|122
1641511500000|2022-01-06 23:25:00|12729.5|12727.4|12729|12726.9|12729.8|12727.9|12728.6|12726.5|115
1641511800000|2022-01-06 23:30:00|12728.9|12726.8|12725.9|12723.8|12729|12726.9|12725.2|12723.1|152
1641512100000|2022-01-06 23:35:00|12726.1|12724|12725.3|12723.2|12727.1|12725|12724.6|12722.5|116
1641512400000|2022-01-06 23:40:00|12725.2|12723.1|12726.2|12724.1|12726.9|12724.8|12725.1|12723|159
1641512700000|2022-01-06 23:45:00|12726.3|12724.2|12728.7|12726.6|12729|12726.9|12726.2|12724.1|137
1641513000000|2022-01-06 23:50:00|12728.8|12726.7|12727.4|12725.3|12728.9|12726.8|12727.1|12725|129
1641513300000|2022-01-06 23:55:00|12727.3|12725.2|12731.6|12729.5|12731.6|12729.5|12727.3|12725.2|189
1641513600000|2022-01-07 00:00:00|12731.7|12729.6|12724.3|12722.2|12731.7|12729.6|12723.9|12721.8|475
1641513900000|2022-01-07 00:05:00|12724.2|12722.1|12724.2|12722.1|12726.3|12724.2|12724|12721.9|234
1641514200000|2022-01-07 00:10:00|12724.1|12722|12723.7|12721.6|12724.8|12722.7|12722.1|12720|244
1641514500000|2022-01-07 00:15:00|12723.6|12721.5|12721.8|12719.7|12724.2|12722.3|12721.6|12719.5|193
1641514800000|2022-01-07 00:20:00|12721.7|12719.6|12721.8|12719.7|12722.6|12720.5|12720.1|12718.1|238
1641515100000|2022-01-07 00:25:00|12721.9|12719.8|12720.4|12718.3|12722.7|12720.6|12719.5|12717.4|177
1641515400000|2022-01-07 00:30:00|12720.3|12718.2|12716.8|12714.7|12720.7|12718.6|12716.3|12714.4|218
1641515700000|2022-01-07 00:35:00|12716.9|12714.8|12715.9|12713.8|12717.8|12715.7|12715.4|12713.3|162
1641516000000|2022-01-07 00:40:00|12715.8|12713.7|12717.5|12715.4|12717.6|12715.5|12715.2|12713.1|251
1641516300000|2022-01-07 00:45:00|12717.6|12715.5|12715.9|12713.8|12717.9|12715.8|12714.8|12713|236
1641516600000|2022-01-07 00:50:00|12716|12713.9|12721.9|12719.8|12722|12719.9|12715|12713.1|296
1641516900000|2022-01-07 00:55:00|12721.8|12719.7|12713.3|12711.2|12721.8|12719.7|12712.4|12710.7|322
1641517200000|2022-01-07 01:00:00|12713.4|12711.3|12708.4|12707.1|12713.4|12711.4|12708|12706|396
1641517500000|2022-01-07 01:05:00|12708.5|12707.2|12711.8|12709.7|12711.9|12710|12708.2|12706.6|301
1641517800000|2022-01-07 01:10:00|12711.9|12709.8|12712.7|12710.6|12713.1|12711|12710.6|12708.6|230
1641518100000|2022-01-07 01:15:00|12712.6|12710.5|12710.6|12708.5|12712.6|12710.5|12708.9|12706.8|360
1641518400000|2022-01-07 01:20:00|12710.5|12708.4|12708.6|12706.5|12710.9|12708.8|12708.1|12706|279
1641518700000|2022-01-07 01:25:00|12708.5|12706.4|12709.2|12707.1|12709.8|12707.9|12708.5|12706.4|318
1641519000000|2022-01-07 01:30:00|12709.3|12707.2|12708.2|12706.1|12709.5|12707.5|12707.6|12705.5|299
1641519300000|2022-01-07 01:35:00|12708.3|12706.2|12710.2|12708.1|12711.6|12709.6|12708.1|12706|348
1641519600000|2022-01-07 01:40:00|12710.3|12708.2|12713.5|12711.4|12714.2|12712.1|12710.2|12708.1|363
1641519900000|2022-01-07 01:45:00|12713.6|12711.5|12712|12709.9|12713.6|12711.7|12709.9|12708.3|359
1641520200000|2022-01-07 01:50:00|12712.3|12710.2|12711.9|12709.8|12712.7|12710.8|12710.5|12708.4|304
1641520500000|2022-01-07 01:55:00|12712|12709.9|12709.6|12707.5|12712.3|12710.3|12709.2|12707.4|252
1641520800000|2022-01-07 02:00:00|12709.7|12707.6|12717.8|12715.7|12718.1|12716.2|12709.4|12707.3|404
1641521100000|2022-01-07 02:05:00|12717.7|12715.6|12718.3|12716.2|12721|12719.2|12717.7|12715.6|324
1641521400000|2022-01-07 02:10:00|12718.2|12716.1|12715.9|12713.8|12718.2|12716.1|12715.2|12713.1|324
1641521700000|2022-01-07 02:15:00|12716|12713.9|12718.3|12716.2|12720|12717.9|12715.4|12713.3|280
1641522000000|2022-01-07 02:20:00|12718.5|12716.4|12716.7|12714.6|12718.8|12716.7|12715.6|12713.5|276
1641522300000|2022-01-07 02:25:00|12716.8|12714.7|12716.7|12714.6|12717.9|12715.8|12716.2|12714.5|171
1641522600000|2022-01-07 02:30:00|12717|12714.9|12720.8|12718.7|12721.2|12719.3|12716.8|12714.7|317
1641522900000|2022-01-07 02:35:00|12720.7|12718.6|12724.4|12722.3|12724.6|12722.5|12719.4|12717.3|261
1641523200000|2022-01-07 02:40:00|12724.3|12722.2|12723.3|12721.2|12724.8|12722.7|12722.8|12720.9|214
1641523500000|2022-01-07 02:45:00|12723.2|12721.1|12721|12718.9|12724|12721.9|12721|12718.9|195
1641523800000|2022-01-07 02:50:00|12721.1|12719|12716.8|12714.7|12721.1|12719|12716.6|12714.5|189
1641524100000|2022-01-07 02:55:00|12716.7|12714.6|12717.4|12715.3|12717.8|12715.7|12716|12713.9|246
1641524400000|2022-01-07 03:00:00|12717.6|12715.5|12718.5|12716.4|12718.8|12716.7|12716.9|12714.8|196
1641524700000|2022-01-07 03:05:00|12718.4|12716.3|12716.1|12714|12718.4|12716.3|12714.8|12712.7|270
1641525000000|2022-01-07 03:10:00|12716.2|12714.1|12718.3|12716.2|12719.4|12717.3|12715.8|12714.1|203
1641525300000|2022-01-07 03:15:00|12718.2|12716.1|12717|12714.9|12718.4|12716.3|12716.9|12714.8|132
1641525600000|2022-01-07 03:20:00|12716.9|12714.8|12711.5|12709.4|12717.1|12715|12711.4|12709.3|239
1641525900000|2022-01-07 03:25:00|12711.3|12709.2|12712.6|12710.5|12713.6|12711.5|12710.8|12709.1|193
1641526200000|2022-01-07 03:30:00|12712.7|12710.6|12713.3|12711.2|12713.8|12712|12711.5|12709.4|207
1641526500000|2022-01-07 03:35:00|12713.4|12711.3|12713.9|12711.8|12714.8|12712.7|12712.5|12710.4|184
1641526800000|2022-01-07 03:40:00|12714|12711.9|12714.2|12712.1|12714.7|12712.6|12712.3|12710.5|194
1641527100000|2022-01-07 03:45:00|12714.3|12712.2|12714.7|12712.6|12715.1|12713.3|12713.6|12711.5|220
1641527400000|2022-01-07 03:50:00|12714.6|12712.5|12714.7|12712.6|12715|12713.3|12712.5|12710.6|206
1641527700000|2022-01-07 03:55:00|12714.6|12712.5|12714.3|12712.2|12715.9|12713.8|12713.4|12711.9|197
1641528000000|2022-01-07 04:00:00|12714.2|12712.1|12714.4|12712.3|12716.1|12714.4|12713.8|12711.7|188
1641528300000|2022-01-07 04:05:00|12714.5|12712.4|12716.3|12714.2|12716.8|12714.8|12714.3|12712.2|150
1641528600000|2022-01-07 04:10:00|12716.2|12714.1|12716.1|12714|12716.9|12714.8|12715.7|12713.8|110
1641528900000|2022-01-07 04:15:00|12715.9|12713.8|12717.8|12715.7|12717.8|12715.8|12715.1|12713.3|189
1641529200000|2022-01-07 04:20:00|12717.7|12715.6|12717.4|12715.3|12718.5|12716.4|12717|12714.9|161
1641529500000|2022-01-07 04:25:00|12717.3|12715.2|12712.9|12710.8|12717.4|12715.3|12712.5|12710.8|217
1641529800000|2022-01-07 04:30:00|12712.7|12710.6|12711.9|12709.8|12713.7|12711.6|12710.8|12708.7|311
1641530100000|2022-01-07 04:35:00|12711.8|12709.7|12713.1|12711|12713.4|12711.7|12711.2|12709.1|236
1641530400000|2022-01-07 04:40:00|12713|12710.9|12711.4|12709.3|12714.6|12712.8|12711.3|12709.2|247
1641530700000|2022-01-07 04:45:00|12711.1|12709|12711.1|12709|12711.5|12709.5|12709.5|12707.4|176
1641531000000|2022-01-07 04:50:00|12711.2|12709.1|12710.1|12708|12711.2|12709.1|12709.3|12707.6|97
1641531300000|2022-01-07 04:55:00|12710.4|12708.3|12711.4|12709.3|12711.6|12709.8|12710.3|12708.3|133
1641531600000|2022-01-07 05:00:00|12711.3|12709.2|12711.1|12709|12711.4|12709.3|12709.5|12707.4|201
1641531900000|2022-01-07 05:05:00|12711.4|12709.3|12713|12710.9|12713.1|12711.4|12709.8|12707.7|221
1641532200000|2022-01-07 05:10:00|12713.1|12711|12713.2|12711.1|12715.6|12713.7|12712.6|12710.6|287
1641532500000|2022-01-07 05:15:00|12713.1|12711|12712|12709.9|12714.3|12712.2|12711.9|12709.8|188
1641532800000|2022-01-07 05:20:00|12712.1|12710|12712|12709.9|12713.3|12711.2|12711.9|12709.8|183
1641533100000|2022-01-07 05:25:00|12712.1|12710|12714.3|12712.2|12715.4|12713.3|12711.9|12709.8|205
1641533400000|2022-01-07 05:30:00|12714.2|12712.1|12712.5|12710.4|12714.7|12712.6|12712|12710|222
1641533700000|2022-01-07 05:35:00|12712.6|12710.5|12712.1|12710|12713.7|12712|12711.9|12709.8|206
1641534000000|2022-01-07 05:40:00|12712|12709.9|12711.9|12709.8|12713.2|12711.1|12711.7|12709.8|189
1641534300000|2022-01-07 05:45:00|12712|12709.9|12710.5|12708.4|12712.2|12710.1|12709.6|12707.7|172
1641534600000|2022-01-07 05:50:00|12710.4|12708.3|12709.4|12708.1|12710.6|12708.5|12709.2|12707.5|147
1641534900000|2022-01-07 05:55:00|12709.8|12707.7|12711.6|12709.5|12712.2|12710.5|12708.8|12707.2|268
1641535200000|2022-01-07 06:00:00|12711.7|12709.6|12712.2|12710.1|12712.2|12710.4|12710.1|12708.1|229
1641535500000|2022-01-07 06:05:00|12711.9|12709.8|12710.5|12708.4|12711.9|12709.8|12710.1|12708.2|183
1641535800000|2022-01-07 06:10:00|12710.6|12708.5|12710.2|12708.1|12710.9|12708.9|12709.5|12707.6|196
1641536100000|2022-01-07 06:15:00|12710.1|12708|12710.3|12708.2|12710.5|12708.7|12709.1|12707.4|178
1641536400000|2022-01-07 06:20:00|12710.4|12708.3|12715|12712.9|12716|12714.1|12709.3|12707.5|296
1641536700000|2022-01-07 06:25:00|12715.1|12713|12714.7|12712.6|12715.2|12713.2|12713.1|12711.4|202
1641537000000|2022-01-07 06:30:00|12714.1|12712|12714|12711.9|12714.8|12713|12712.7|12710.7|190
1641537300000|2022-01-07 06:35:00|12714.1|12712|12717.4|12715.3|12717.6|12715.7|12713.4|12711.6|232
1641537600000|2022-01-07 06:40:00|12717.5|12715.4|12714.4|12712.3|12718|12715.9|12713.5|12711.6|228
1641537900000|2022-01-07 06:45:00|12714.6|12712.5|12712.3|12710.2|12714.9|12713.1|12712.3|12710.2|202
1641538200000|2022-01-07 06:50:00|12712.4|12710.3|12714.7|12712.6|12715.3|12713.2|12712|12710.2|250
1641538500000|2022-01-07 06:55:00|12714.8|12712.7|12712.6|12710.5|12714.8|12712.7|12712.4|12710.3|236
1641538800000|2022-01-07 07:00:00|12712.7|12710.6|12713.4|12711.3|12716.6|12714.6|12712.3|12710.2|481
1641539100000|2022-01-07 07:05:00|12713.5|12711.4|12718.7|12716.6|12719.1|12717.2|12711.3|12709.6|485
1641539400000|2022-01-07 07:10:00|12718.3|12717|12717.5|12715.4|12719.2|12717.3|12713.1|12711|331
1641539700000|2022-01-07 07:15:00|12717.6|12715.5|12718.3|12717|12719|12717.2|12715.1|12713|398
1641540000000|2022-01-07 07:20:00|12718.4|12717.1|12721.3|12719.2|12721.4|12719.3|12716.8|12715.3|358
1641540300000|2022-01-07 07:25:00|12721.2|12719.1|12719.9|12717.8|12722|12719.9|12719|12717.2|238
1641540600000|2022-01-07 07:30:00|12719.8|12717.7|12720.6|12718.5|12721.1|12719|12718.6|12716.7|309
1641540900000|2022-01-07 07:35:00|12720.5|12718.4|12721.3|12719.2|12721.7|12719.6|12718.4|12716.5|212
1641541200000|2022-01-07 07:40:00|12721.4|12719.3|12724.7|12722.6|12725.3|12723.2|12720.3|12718.2|239
1641541500000|2022-01-07 07:45:00|12724.6|12722.5|12725.1|12723|12726.1|12724|12724|12722.1|241
1641541800000|2022-01-07 07:50:00|12725.2|12723.1|12728.1|12726|12731.4|12729.3|12724.6|12722.5|345
1641542100000|2022-01-07 07:55:00|12727.9|12725.8|12725|12722.9|12730.3|12728.2|12725|12722.9|378
1641542400000|2022-01-07 08:00:00|12725.2|12723.1|12730.3|12728.2|12731.1|12729|12723.5|12721.4|555
1641542700000|2022-01-07 08:05:00|12730.4|12728.3|12730.8|12728.7|12732|12729.9|12728.6|12726.5|456
1641543000000|2022-01-07 08:10:00|12730.6|12728.5|12726.3|12724.2|12731.6|12729.5|12726.3|12724.2|370
1641543300000|2022-01-07 08:15:00|12726.4|12724.3|12726.9|12724.8|12727.1|12725|12724.4|12722.3|434
1641543600000|2022-01-07 08:20:00|12726.8|12724.7|12725.2|12723.1|12726.8|12724.7|12724.6|12722.5|424
1641543900000|2022-01-07 08:25:00|12725.3|12723.2|12725.2|12723.1|12728.4|12726.3|12724.2|12722.1|501
1641544200000|2022-01-07 08:30:00|12725.1|12723|12728.2|12726.1|12731.9|12729.8|12724.5|12722.4|530
1641544500000|2022-01-07 08:35:00|12728.3|12726.2|12725.7|12723.6|12729.7|12727.6|12725.5|12723.4|521
1641544800000|2022-01-07 08:40:00|12725.4|12723.3|12727.8|12725.7|12730.1|12728|12725.1|12723|474
1641545100000|2022-01-07 08:45:00|12727.9|12725.8|12727.1|12725|12729.4|12727.6|12725.7|12723.6|484
1641545400000|2022-01-07 08:50:00|12727|12724.9|12725.5|12723.4|12727.9|12725.8|12722.9|12720.8|380
1641545700000|2022-01-07 08:55:00|12725.6|12723.5|12723.1|12721|12725.6|12723.5|12721.3|12719.4|484
1641546000000|2022-01-07 09:00:00|12723|12720.9|12725.4|12723.3|12727|12725.1|12722.3|12720.2|590
1641546300000|2022-01-07 09:05:00|12725.3|12723.2|12726.9|12724.8|12729.1|12727|12725.1|12723|553
1641546600000|2022-01-07 09:10:00|12727|12724.9|12725.5|12723.4|12727.2|12725.1|12723.2|12721.5|494
1641546900000|2022-01-07 09:15:00|12725.6|12723.5|12724.5|12722.4|12726.7|12724.6|12722.7|12720.6|515
1641547200000|2022-01-07 09:20:00|12724.6|12722.5|12725.1|12723|12726.4|12724.3|12723.5|12721.4|397
1641547500000|2022-01-07 09:25:00|12725.2|12723.1|12721.2|12719.1|12725.2|12723.1|12719.5|12717.4|495
1641547800000|2022-01-07 09:30:00|12721.1|12719|12718.2|12716.1|12721.3|12719.2|12718|12715.9|456
1641548100000|2022-01-07 09:35:00|12718.3|12716.2|12716.6|12714.5|12719|12716.9|12714.8|12712.7|410
1641548400000|2022-01-07 09:40:00|12716.9|12714.8|12715.6|12713.5|12716.9|12714.8|12713.9|12712.1|354
1641548700000|2022-01-07 09:45:00|12715.5|12713.4|12716.5|12714.4|12716.6|12714.5|12714.1|12712|315
1641549000000|2022-01-07 09:50:00|12716.4|12714.3|12717.1|12715|12717.4|12715.3|12715|12712.9|275
1641549300000|2022-01-07 09:55:00|12717|12714.9|12714.8|12712.7|12717.6|12715.7|12713.7|12711.6|219
1641549600000|2022-01-07 10:00:00|12714.7|12712.6|12713|12710.9|12715.6|12713.9|12712.1|12710|302
1641549900000|2022-01-07 10:05:00|12713.1|12711|12712.6|12710.5|12716.2|12714.5|12712.5|12710.4|338
1641550200000|2022-01-07 10:10:00|12712.7|12710.6|12708.3|12706.2|12713.9|12712.3|12708.2|12706.1|363
1641550500000|2022-01-07 10:15:00|12708|12705.9|12708.5|12706.4|12710.2|12708.1|12707.7|12705.9|252
1641550800000|2022-01-07 10:20:00|12708.4|12706.3|12708.3|12706.2|12708.7|12706.7|12707.7|12705.6|237
1641551100000|2022-01-07 10:25:00|12708.4|12706.3|12708.5|12706.4|12709.1|12707.2|12707|12705.4|276
1641551400000|2022-01-07 10:30:00|12708.6|12706.5|12708.3|12706.2|12709.3|12707.2|12707.4|12705.3|324
1641551700000|2022-01-07 10:35:00|12708.2|12706.1|12711.7|12709.6|12712.1|12710.2|12708.2|12706.1|291
1641552000000|2022-01-07 10:40:00|12711.6|12709.5|12711.9|12709.8|12712.8|12711|12710.4|12708.7|343
1641552300000|2022-01-07 10:45:00|12712|12709.9|12711.6|12709.5|12713.1|12711.3|12711.1|12709.3|197
1641552600000|2022-01-07 10:50:00|12711.7|12709.6|12708.5|12706.4|12711.7|12709.6|12708.1|12706|321
1641552900000|2022-01-07 10:55:00|12708.3|12706.2|12714.3|12712.2|12714.3|12712.4|12707.8|12706.2|401
1641553200000|2022-01-07 11:00:00|12714|12712.7|12716.6|12714.5|12722.6|12720.5|12713.8|12712.1|445
1641553500000|2022-01-07 11:05:00|12716.4|12714.3|12720.2|12718.1|12721.6|12719.5|12715.8|12713.7|389
1641553800000|2022-01-07 11:10:00|12720.1|12718|12722.6|12720.5|12722.7|12720.6|12718.5|12716.4|266
1641554100000|2022-01-07 11:15:00|12722.1|12720|12717.6|12715.5|12722.1|12720|12716.9|12715.3|361
1641554400000|2022-01-07 11:20:00|12717.5|12715.4|12718.7|12716.6|12718.9|12716.8|12714.9|12713.2|424
1641554700000|2022-01-07 11:25:00|12718.8|12716.7|12719.1|12717|12720|12717.9|12716.9|12715.1|272
1641555000000|2022-01-07 11:30:00|12719.2|12717.1|12718.8|12716.7|12720.6|12718.8|12718.1|12716.1|310
1641555300000|2022-01-07 11:35:00|12718.9|12716.8|12720|12717.9|12721.4|12719.3|12718.4|12716.3|242
1641555600000|2022-01-07 11:40:00|12720.1|12718|12719.2|12717.1|12720.3|12718.5|12718.7|12716.7|272
1641555900000|2022-01-07 11:45:00|12719.3|12717.2|12719.5|12718.2|12720.1|12718.3|12717.6|12716|267
1641556200000|2022-01-07 11:50:00|12719.4|12718.1|12718.9|12716.8|12719.5|12718.2|12716.6|12715.1|279
1641556500000|2022-01-07 11:55:00|12719|12716.9|12719.7|12717.6|12720.2|12718.1|12718.5|12716.6|303
1641556800000|2022-01-07 12:00:00|12719.6|12717.5|12718.6|12716.5|12719.6|12718|12717|12715.2|508
1641557100000|2022-01-07 12:05:00|12718.7|12716.6|12720.2|12718.1|12720.3|12718.6|12717.1|12715.5|353
1641557400000|2022-01-07 12:10:00|12720.3|12718.2|12718.9|12716.8|12720.7|12718.9|12718.4|12716.4|314
1641557700000|2022-01-07 12:15:00|12719|12716.9|12720.7|12718.6|12720.7|12719.1|12716.8|12715.1|293
1641558000000|2022-01-07 12:20:00|12720.8|12718.7|12719|12717.7|12721.4|12719.6|12718.9|12717.3|243
1641558300000|2022-01-07 12:25:00|12719.1|12717.8|12717.1|12715|12720.3|12718.8|12716.8|12715|308
1641558600000|2022-01-07 12:30:00|12717.2|12715.1|12722.1|12720|12722.2|12720.5|12716.8|12714.9|345
1641558900000|2022-01-07 12:35:00|12722.4|12720.3|12724.5|12722.4|12727.8|12725.7|12721.4|12719.5|355
1641559200000|2022-01-07 12:40:00|12724.6|12722.5|12727.6|12725.5|12727.6|12725.5|12724.1|12722.3|358
1641559500000|2022-01-07 12:45:00|12727.7|12725.6|12725.2|12723.1|12728.7|12726.9|12724.1|12722.2|392
1641559800000|2022-01-07 12:50:00|12725.3|12723.2|12724.6|12722.5|12726.3|12724.2|12722.1|12720.4|368
1641560100000|2022-01-07 12:55:00|12724.3|12723|12723.9|12721.8|12726.1|12724.4|12722.4|12720.6|417
1641560400000|2022-01-07 13:00:00|12724|12721.9|12721.9|12719.8|12724.4|12722.7|12719.9|12718|545
1641560700000|2022-01-07 13:05:00|12722|12719.9|12720.1|12718|12722.8|12721|12718.1|12716.4|438
1641561000000|2022-01-07 13:10:00|12720.4|12718.3|12724.3|12722.2|12724.4|12722.7|12719.7|12717.6|444
1641561300000|2022-01-07 13:15:00|12723.5|12722.1|12717.5|12715.4|12723.8|12722.1|12716.7|12714.6|548
1641561600000|2022-01-07 13:20:00|12716.5|12715.2|12717.3|12715.2|12719.7|12718|12716.4|12714.7|460
1641561900000|2022-01-07 13:25:00|12717.2|12715.1|12714.6|12707.6|12717.3|12715.2|12710.4|12707.5|738
1641562200000|2022-01-07 13:30:00|12714.7|12707.7|12692|12689.9|12714.9|12707.9|12680.9|12677.4|1988
1641562500000|2022-01-07 13:35:00|12692.6|12690.5|12724.5|12722.4|12726|12723.9|12692.3|12690.2|1568
1641562800000|2022-01-07 13:40:00|12724.4|12722.3|12719.5|12717.4|12725.9|12724.1|12717|12714.9|1391
1641563100000|2022-01-07 13:45:00|12719|12717.7|12702.3|12700.2|12719.5|12717.7|12700.6|12698.5|1256
1641563400000|2022-01-07 13:50:00|12702.4|12700.3|12716.2|12714.1|12717.7|12715.6|12702|12699.9|1163
1641563700000|2022-01-07 13:55:00|12716.3|12714.2|12723.9|12721.8|12724.7|12722.6|12712.1|12710|1160
1641564000000|2022-01-07 14:00:00|12724.2|12722.1|12719.7|12717.6|12727.6|12725.5|12717.5|12715.4|1130
1641564300000|2022-01-07 14:05:00|12719.8|12717.7|12705.7|12703.6|12720|12717.9|12704.2|12702.1|926
1641564600000|2022-01-07 14:10:00|12705.6|12703.5|12709.8|12707.7|12713.1|12711.4|12702.1|12700|889
1641564900000|2022-01-07 14:15:00|12709.7|12707.6|12705|12702.9|12709.9|12708.3|12702.1|12700.1|1061
1641565200000|2022-01-07 14:20:00|12705.1|12703|12709|12706.9|12710.4|12708.7|12704.7|12702.9|953
1641565500000|2022-01-07 14:25:00|12708.8|12706.7|12708.1|12706|12709.7|12708.1|12703.8|12702|813
1641565800000|2022-01-07 14:30:00|12708|12705.9|12721.7|12719.6|12722.3|12720.2|12702.3|12700.2|1209
1641566100000|2022-01-07 14:35:00|12721.6|12719.5|12711.5|12709.4|12722.5|12720.4|12711|12708.9|1184
1641566400000|2022-01-07 14:40:00|12711.6|12709.5|12696.3|12694.2|12716.1|12714|12696.2|12694.1|1042
1641566700000|2022-01-07 14:45:00|12696.4|12694.3|12692|12689.9|12698.1|12696|12687.7|12685.6|1181
1641567000000|2022-01-07 14:50:00|12691.4|12690.1|12686.6|12685.3|12694.3|12692.2|12685.2|12683.4|1105
1641567300000|2022-01-07 14:55:00|12686.4|12685.1|12687.9|12685.8|12689.9|12688.3|12683.6|12681.5|972
1641567600000|2022-01-07 15:00:00|12687.8|12685.7|12687|12684.9|12689.2|12687.9|12677.2|12675.5|1067
1641567900000|2022-01-07 15:05:00|12687.1|12685|12683.3|12681.2|12688.9|12687|12682|12679.9|1016
1641568200000|2022-01-07 15:10:00|12683.4|12681.3|12683.6|12682.3|12685.9|12684.2|12681.2|12679.5|969
1641568500000|2022-01-07 15:15:00|12683.7|12682.4|12683.8|12682.5|12688|12686.1|12680.5|12678.5|914
1641568800000|2022-01-07 15:20:00|12683.6|12682.3|12676.4|12674.3|12685.1|12683|12672.9|12670.8|932
1641569100000|2022-01-07 15:25:00|12676.5|12674.4|12675.1|12673|12680.2|12678.5|12673.9|12672.2|761
1641569400000|2022-01-07 15:30:00|12675.2|12673.1|12675.1|12673|12680.1|12678.4|12670.3|12668.7|818
1641569700000|2022-01-07 15:35:00|12675.2|12673.1|12681.3|12680|12681.9|12680.2|12671.7|12670|896
1641570000000|2022-01-07 15:40:00|12681.2|12679.9|12683.8|12681.7|12688.3|12686.5|12677.4|12676.1|985
1641570300000|2022-01-07 15:45:00|12683.9|12681.8|12683.7|12681.6|12686.7|12684.9|12678.3|12676.2|968
1641570600000|2022-01-07 15:50:00|12683.6|12681.5|12676|12673.9|12687.7|12685.6|12675.1|12673|1103
1641570900000|2022-01-07 15:55:00|12675.9|12673.8|12675.9|12673.8|12679|12677.3|12672.7|12671.1|1002
1641571200000|2022-01-07 16:00:00|12675.7|12673.6|12673.1|12671|12677.1|12675.3|12670.8|12669.1|1099
1641571500000|2022-01-07 16:05:00|12673|12670.9|12666.2|12664.1|12674.7|12672.6|12662.7|12660.6|845
1641571800000|2022-01-07 16:10:00|12666.3|12664.2|12667.9|12666.6|12670.4|12668.7|12664.5|12662.4|752
1641572100000|2022-01-07 16:15:00|12668.2|12666.1|12669.4|12667.3|12670.7|12668.8|12664|12662.3|922
1641572400000|2022-01-07 16:20:00|12669.5|12667.4|12666.5|12664.4|12669.5|12667.4|12664.8|12663.1|818
1641572700000|2022-01-07 16:25:00|12666.7|12664.6|12663.5|12662.2|12670.3|12668.3|12662.1|12660.3|684
1641573000000|2022-01-07 16:30:00|12663.7|12662.4|12654.9|12653.6|12664.3|12662.5|12654|12652.3|950
1641573300000|2022-01-07 16:35:00|12655.4|12653.3|12650.8|12649.5|12655.5|12653.8|12650.5|12648.8|750
1641573600000|2022-01-07 16:40:00|12650.7|12649.4|12650.8|12649.5|12653.7|12651.9|12650.5|12648.9|531
1641573900000|2022-01-07 16:45:00|12651.2|12649.1|12650.8|12649.5|12654.7|12652.9|12650.4|12649|451
1641574200000|2022-01-07 16:50:00|12650.4|12649.1|12651|12648.9|12652.3|12650.8|12650.3|12648.8|409
1641574500000|2022-01-07 16:55:00|12650.9|12648.8|12643.6|12642.3|12651.1|12649.5|12642.8|12641.1|653
1641574800000|2022-01-07 17:00:00|12643.7|12642.4|12656.6|12654.5|12657.4|12655.3|12643.4|12641.8|698
1641575100000|2022-01-07 17:05:00|12656.5|12654.4|12653.9|12652.6|12656.8|12655.1|12650.8|12649.2|531
1641575400000|2022-01-07 17:10:00|12654|12651.9|12652.7|12651.4|12656.3|12654.6|12652|12650.3|446
1641575700000|2022-01-07 17:15:00|12652.9|12651.6|12654.3|12652.2|12654.6|12653|12650.8|12649.2|537
1641576000000|2022-01-07 17:20:00|12654.2|12652.1|12655.8|12654.5|12656.3|12654.6|12652.4|12650.7|526
1641576300000|2022-01-07 17:25:00|12655.7|12654.4|12655|12652.9|12657.7|12655.7|12653.6|12651.9|502
1641576600000|2022-01-07 17:30:00|12654.6|12653.3|12654.7|12653.4|12655.1|12653.7|12652.5|12651.1|313
1641576900000|2022-01-07 17:35:00|12654.6|12653.3|12659.2|12657.1|12659.7|12658.1|12654|12652.3|488
1641577200000|2022-01-07 17:40:00|12659.3|12657.2|12657.1|12655.8|12659.4|12657.8|12655.7|12654|431
1641577500000|2022-01-07 17:45:00|12657.2|12655.9|12655.7|12654.4|12657.7|12656|12652.2|12650.6|422
1641577800000|2022-01-07 17:50:00|12656.1|12654|12648.4|12647.1|12656.1|12654.3|12647.7|12645.9|478
1641578100000|2022-01-07 17:55:00|12648.5|12647.2|12648.8|12646.7|12650.8|12649.5|12647|12645.3|478
1641578400000|2022-01-07 18:00:00|12648.7|12646.6|12649.6|12647.5|12650.5|12649|12645.2|12643.4|567
1641578700000|2022-01-07 18:05:00|12649.5|12648.3|12649.9|12648.6|12653|12651.1|12648.9|12647.6|529
1641579000000|2022-01-07 18:10:00|12649.8|12648.5|12649.8|12648.5|12650.8|12649.1|12648.3|12646.4|453
1641579300000|2022-01-07 18:15:00|12649.9|12648.6|12649.8|12647.7|12650.4|12648.8|12647.3|12645.6|427
1641579600000|2022-01-07 18:20:00|12649.1|12647.8|12648.6|12646.5|12649.7|12648.1|12647.3|12645.6|455
1641579900000|2022-01-07 18:25:00|12648.7|12646.6|12649.5|12647.4|12649.6|12647.8|12647.4|12645.5|435
1641580200000|2022-01-07 18:30:00|12649.4|12647.3|12645.3|12643.2|12649.5|12647.8|12645.1|12643.2|360
1641580500000|2022-01-07 18:35:00|12645.5|12643.4|12639.9|12637.8|12645.5|12643.7|12638.6|12636.8|430
1641580800000|2022-01-07 18:40:00|12639.5|12638.2|12640.7|12638.6|12641|12639.2|12638.6|12637|351
1641581100000|2022-01-07 18:45:00|12640.8|12638.7|12641.2|12639.9|12643.3|12641.7|12640.2|12638.5|388
1641581400000|2022-01-07 18:50:00|12641.3|12640|12641.1|12639.8|12643.4|12641.7|12640|12638.3|407
1641581700000|2022-01-07 18:55:00|12641|12639.7|12640.4|12639.1|12641.8|12640.5|12639.6|12637.9|268
1641582000000|2022-01-07 19:00:00|12640.3|12639|12645.1|12643.8|12645.2|12643.9|12639.9|12638.5|451
1641582300000|2022-01-07 19:05:00|12645.2|12643.9|12641|12639.7|12646.6|12645|12641|12639.4|427
1641582600000|2022-01-07 19:10:00|12641.1|12639.8|12638|12635.9|12641.2|12639.9|12636.1|12634.2|385
1641582900000|2022-01-07 19:15:00|12637.9|12635.8|12642.1|12640.8|12642.6|12641.2|12637|12635.3|322
1641583200000|2022-01-07 19:20:00|12642.6|12641.3|12639.2|12637.1|12645.1|12643.8|12638.6|12637|441
1641583500000|2022-01-07 19:25:00|12639.1|12637|12638|12636.7|12641.3|12639.8|12637.7|12635.8|380
1641583800000|2022-01-07 19:30:00|12638.4|12636.3|12638|12635.9|12638.8|12637.2|12636.3|12634.8|333
1641584100000|2022-01-07 19:35:00|12637.3|12636|12636.5|12635.2|12639.6|12638.3|12636.3|12634.6|434
1641584400000|2022-01-07 19:40:00|12636.6|12635.3|12636.5|12635.2|12638.9|12637.5|12636.2|12634.4|376
1641584700000|2022-01-07 19:45:00|12636.4|12635.1|12640.2|12638.9|12640.6|12639|12636.4|12634.8|399
1641585000000|2022-01-07 19:50:00|12640.1|12638.8|12641.6|12640.3|12642.4|12640.7|12639.8|12638.2|375
1641585300000|2022-01-07 19:55:00|12641.7|12640.4|12635.3|12634|12641.9|12640.6|12633.1|12631.8|681
1641585600000|2022-01-07 20:00:00|12635.4|12634.1|12635.7|12634.4|12636.5|12634.8|12632.7|12631.2|517
1641585900000|2022-01-07 20:05:00|12635.8|12634.5|12634.6|12633.3|12635.9|12634.5|12633|12631.5|410
1641586200000|2022-01-07 20:10:00|12634.7|12633.4|12638.6|12636.5|12638.8|12637.1|12634.2|12632.4|389
1641586500000|2022-01-07 20:15:00|12638.7|12636.6|12636.5|12634.4|12638.7|12636.9|12635.8|12634.1|408
1641586800000|2022-01-07 20:20:00|12636.6|12634.5|12637.2|12635.9|12637.8|12636.1|12634.8|12633.1|341
1641587100000|2022-01-07 20:25:00|12636.9|12635.6|12636.4|12635.1|12638.6|12637.2|12636.3|12634.8|393
1641587400000|2022-01-07 20:30:00|12636.6|12635.3|12638|12636.7|12638.6|12637|12635.2|12633.5|383
1641587700000|2022-01-07 20:35:00|12638.1|12636.8|12635.7|12634.4|12638.9|12637.2|12635.6|12634.2|330
1641588000000|2022-01-07 20:40:00|12636|12633.9|12640.1|12638|12641.2|12639.5|12634.8|12633.1|354
1641588300000|2022-01-07 20:45:00|12640.2|12638.1|12639.5|12637.4|12640.4|12638.5|12637.5|12636|356
1641588600000|2022-01-07 20:50:00|12639.1|12637|12641|12638.9|12642.3|12640.5|12637.1|12635.3|520
1641588900000|2022-01-07 20:55:00|12640.9|12638.8|12642.3|12641|12643.7|12642.2|12640.1|12638.1|559
1641589200000|2022-01-07 21:00:00|12642.2|12640.9|12640.7|12638.6|12646|12643.9|12640.1|12638|631
1641589500000|2022-01-07 21:05:00|12640.9|12638.8|12639.3|12637.2|12641.7|12639.6|12639.3|12637.2|289
1641589800000|2022-01-07 21:10:00|12639.2|12637.1|12639.5|12637.4|12639.6|12637.5|12637.7|12635.6|284
1641590100000|2022-01-07 21:15:00|12639.4|12637.3|12638.8|12636.7|12641.1|12639|12637.5|12635.4|202
1641590400000|2022-01-07 21:20:00|12638.7|12636.6|12638.4|12636.3|12638.9|12636.8|12636.7|12634.6|220
1641590700000|2022-01-07 21:25:00|12638.3|12636.2|12640.2|12638.1|12640.4|12638.3|12637.5|12635.4|234
1641591000000|2022-01-07 21:30:00|12639.5|12637.4|12644.2|12642.1|12644.6|12642.5|12639.1|12637|306
1641591300000|2022-01-07 21:35:00|12644.7|12642.6|12647.3|12645.2|12648.4|12646.3|12643.3|12641.2|434
1641591600000|2022-01-07 21:40:00|12647.4|12645.3|12646|12643.9|12648.4|12646.3|12643.9|12641.8|288
1641591900000|2022-01-07 21:45:00|12645.7|12643.6|12647.9|12645.8|12649.4|12647.3|12645.4|12643.3|450
1641592200000|2022-01-07 21:50:00|12648.1|12646|12645.3|12643.2|12650.2|12648.1|12643|12640.9|341
1641592500000|2022-01-07 21:55:00|12645.5|12643.4|12645.8|12638.8|12650.6|12645.6|12644.1|12637.1|448
1641762000000|2022-01-09 21:00:00|12654.6|12641.6|12656.1|12643.1|12656.1|12643.1|12652.2|12639.2|13
1641762300000|2022-01-09 21:05:00|12652.2|12639.2|12656.1|12643.1|12656.1|12643.1|12652.2|12639.2|6
1641762900000|2022-01-09 21:15:00|12652.2|12639.2|12649|12636|12656.1|12643.1|12649|12636|12
1641763200000|2022-01-09 21:20:00|12652.2|12639.2|12652.2|12639.2|12652.2|12639.2|12652.2|12639.2|1
1641763800000|2022-01-09 21:30:00|12656.1|12643.1|12656.1|12643.1|12656.1|12643.1|12656.1|12643.1|1
1641764700000|2022-01-09 21:45:00|12651.6|12638.6|12656.1|12643.1|12656.1|12643.1|12651.6|12638.6|9
1641765000000|2022-01-09 21:50:00|12651.5|12638.5|12651.6|12638.6|12656.1|12643.1|12651.5|12638.5|7
1641765300000|2022-01-09 21:55:00|12656.1|12643.1|12650.8|12642.3|12656.1|12643.1|12650.8|12640.8|13
1641765600000|2022-01-09 22:00:00|12656.1|12643.1|12653.1|12646.1|12656.1|12646.1|12648.5|12641.5|14
1641765900000|2022-01-09 22:05:00|12649|12644|12652.8|12645.8|12653.1|12646.1|12648.5|12641.5|34
1641766200000|2022-01-09 22:10:00|12653.1|12646.1|12648.5|12641.5|12653.1|12646.6|12645.9|12640.8|82
1641766500000|2022-01-09 22:15:00|12648.6|12641.6|12648.5|12641.5|12651.5|12644.5|12645.4|12638.4|133
1641766800000|2022-01-09 22:20:00|12649.2|12642.2|12648.6|12641.6|12651.8|12644.8|12645.1|12638.1|148
1641767100000|2022-01-09 22:25:00|12648.7|12641.7|12650.2|12643.2|12652.1|12645.1|12645.1|12638.1|118
1641767400000|2022-01-09 22:30:00|12649.3|12642.3|12648.6|12641.6|12651.7|12644.7|12645.3|12638.9|93
1641767700000|2022-01-09 22:35:00|12649|12642|12648.1|12641.1|12651.3|12644.3|12647.8|12640.8|122
1641768000000|2022-01-09 22:40:00|12648.3|12641.3|12646.7|12640.2|12651.6|12644.6|12646.6|12640|137
1641768300000|2022-01-09 22:45:00|12646.8|12640.4|12649.5|12642.5|12651.4|12644.4|12645.5|12639.1|258
1641768600000|2022-01-09 22:50:00|12648.5|12641.5|12648.7|12643.3|12651.8|12645.4|12646.1|12639.1|220
1641768900000|2022-01-09 22:55:00|12649.6|12642.6|12650.3|12643.3|12651.5|12645.5|12647.1|12642.5|171
1641769200000|2022-01-09 23:00:00|12650|12643|12650.9|12644.7|12651.6|12646.2|12639.7|12632.7|990
1641769500000|2022-01-09 23:05:00|12650.4|12644.8|12656.5|12652.9|12658.1|12655.6|12648.6|12644.2|1162
1641769800000|2022-01-09 23:10:00|12656.6|12653.1|12655.2|12652.4|12656.6|12654.2|12652.3|12649.6|549
1641770100000|2022-01-09 23:15:00|12655.1|12652.9|12656.8|12654.7|12657.2|12654.9|12652.8|12650.5|471
1641770400000|2022-01-09 23:20:00|12656.7|12654.6|12652.5|12650.4|12657.4|12655.3|12651.8|12649.7|506
1641770700000|2022-01-09 23:25:00|12652.4|12650.3|12655.1|12653|12655.6|12653.5|12652.3|12650.2|477
1641771000000|2022-01-09 23:30:00|12655.2|12653.1|12651.9|12649.8|12655.6|12653.5|12651.7|12649.6|417
1641771300000|2022-01-09 23:35:00|12651.8|12649.7|12649.7|12647.6|12652.1|12650|12648.7|12646.6|287
1641771600000|2022-01-09 23:40:00|12649.6|12647.5|12649|12646.9|12650.9|12648.8|12647.5|12645.4|311
1641771900000|2022-01-09 23:45:00|12648.8|12646.7|12648.2|12646.1|12649.5|12647.4|12646.8|12644.7|258
1641772200000|2022-01-09 23:50:00|12648.1|12646|12649.8|12647.7|12650|12647.9|12645.1|12643|297
1641772500000|2022-01-09 23:55:00|12650.1|12648|12648.9|12646.8|12650.1|12648|12648.4|12646.3|165
1641772800000|2022-01-10 00:00:00|12649|12646.7|12646.9|12644.8|12649.5|12647.4|12645.8|12643.7|487
1641773100000|2022-01-10 00:05:00|12646.8|12644.7|12648.3|12646.2|12650.3|12648.2|12646.1|12644|423
1641773400000|2022-01-10 00:10:00|12648.4|12646.3|12649.3|12647.2|12650.1|12648|12647.2|12645.1|278
1641773700000|2022-01-10 00:15:00|12648.9|12646.8|12650.9|12648.8|12651.4|12649.3|12648.8|12646.7|367
1641774000000|2022-01-10 00:20:00|12650.8|12648.7|12649|12646.9|12651.8|12649.7|12648.7|12646.6|321
1641774300000|2022-01-10 00:25:00|12649.1|12647|12646.9|12644.8|12649.3|12647.2|12645.9|12643.9|297
1641774600000|2022-01-10 00:30:00|12647|12644.9|12641|12638.9|12647.4|12645.3|12641|12638.9|476
1641774900000|2022-01-10 00:35:00|12641.1|12639|12639.7|12637.6|12641.6|12639.5|12639.2|12637.1|247
1641775200000|2022-01-10 00:40:00|12639.6|12637.5|12639.8|12637.7|12640.4|12638.4|12638.3|12636.2|248
1641775500000|2022-01-10 00:45:00|12639.7|12637.6|12641.3|12639.2|12641.4|12639.3|12639.4|12637.5|188
1641775800000|2022-01-10 00:50:00|12641.1|12639|12642.1|12640|12642.3|12640.5|12639.8|12638.1|175
1641776100000|2022-01-10 00:55:00|12642.2|12640.1|12641.4|12639.3|12642.4|12640.6|12641.1|12639|239
1641776400000|2022-01-10 01:00:00|12641.3|12639.2|12642|12639.9|12642.7|12641|12638.3|12636.5|406
1641776700000|2022-01-10 01:05:00|12642.2|12640.1|12642.7|12640.6|12643.1|12641.2|12641.6|12639.8|311
1641777000000|2022-01-10 01:10:00|12642.8|12640.7|12642.2|12640.1|12642.8|12640.8|12641|12639.2|354
1641777300000|2022-01-10 01:15:00|12642.1|12640|12643|12640.9|12644.9|12642.8|12641.8|12639.7|334
1641777600000|2022-01-10 01:20:00|12643.1|12641|12645.5|12643.4|12645.5|12643.4|12642.7|12640.8|329
1641777900000|2022-01-10 01:25:00|12645.3|12643.2|12647.8|12645.7|12647.9|12645.8|12644.9|12642.8|303
1641778200000|2022-01-10 01:30:00|12648.1|12646|12645.6|12643.5|12650.4|12648.3|12645.6|12643.5|463
1641778500000|2022-01-10 01:35:00|12645.7|12643.6|12643|12641.7|12646.8|12644.7|12643|12641.3|463
1641778800000|2022-01-10 01:40:00|12642.9|12641.6|12644.7|12642.6|12645.2|12643.5|12642|12640.2|382
1641779100000|2022-01-10 01:45:00|12644.6|12642.5|12643.2|12641.1|12644.7|12642.8|12640.8|12638.7|364
1641779400000|2022-01-10 01:50:00|12642.6|12640.5|12643.6|12641.5|12644.2|12642.3|12639.8|12637.7|465
1641779700000|2022-01-10 01:55:00|12643.4|12641.3|12639.3|12637.2|12643.4|12641.5|12638.5|12636.4|398
1641780000000|2022-01-10 02:00:00|12639.2|12637.1|12638|12635.9|12639.7|12637.6|12635.7|12633.6|397
1641780300000|2022-01-10 02:05:00|12638.1|12636|12635.8|12633.7|12639.7|12637.6|12635.7|12633.6|260
1641780600000|2022-01-10 02:10:00|12635.7|12633.6|12638.8|12636.7|12639|12636.9|12635.7|12633.6|344
1641780900000|2022-01-10 02:15:00|12638.9|12636.8|12638.5|12636.4|12638.9|12636.8|12635.8|12633.9|303
1641781200000|2022-01-10 02:20:00|12638.4|12636.3|12638.9|12636.8|12640.5|12638.4|12637.9|12636.3|294
1641781500000|2022-01-10 02:25:00|12638.8|12636.7|12638|12635.9|12638.9|12636.9|12636.5|12634.4|295
1641781800000|2022-01-10 02:30:00|12637.9|12635.8|12638.4|12636.3|12639.4|12637.7|12636.1|12634.4|320
1641782100000|2022-01-10 02:35:00|12638.5|12636.4|12642.1|12640|12642.9|12640.8|12638.4|12636.3|306
1641782400000|2022-01-10 02:40:00|12642|12639.9|12638.4|12636.3|12642|12639.9|12636.7|12634.6|394
1641782700000|2022-01-10 02:45:00|12638.5|12636.4|12641.3|12639.2|12641.3|12639.2|12637.6|12635.5|290
1641783000000|2022-01-10 02:50:00|12641.2|12639.1|12643.3|12641.2|12643.6|12641.5|12641.2|12639.1|303
1641783300000|2022-01-10 02:55:00|12643.5|12641.4|12645.2|12643.1|12646.7|12644.6|12643|12640.9|363
1641783600000|2022-01-10 03:00:00|12645.3|12643.2|12644.4|12642.3|12645.9|12643.8|12644|12641.9|277
1641783900000|2022-01-10 03:05:00|12644.3|12642.2|12646.7|12644.6|12647|12644.9|12643.6|12641.5|299
1641784200000|2022-01-10 03:10:00|12646.6|12644.5|12645.4|12644.1|12647.3|12645.2|12645.4|12643.6|230
1641784500000|2022-01-10 03:15:00|12645.8|12643.7|12645.6|12643.5|12646.7|12644.6|12645.1|12643.1|183
1641784800000|2022-01-10 03:20:00|12646|12643.9|12647.1|12645|12647.4|12645.3|12645.6|12643.9|198
1641785100000|2022-01-10 03:25:00|12647.2|12645.1|12648|12645.9|12648.4|12646.5|12646.5|12644.4|258
1641785400000|2022-01-10 03:30:00|12647.9|12645.8|12649.6|12647.5|12650|12648|12647.1|12645|257
1641785700000|2022-01-10 03:35:00|12649.7|12647.6|12650|12647.9|12650.6|12648.5|12648.7|12646.7|247
1641786000000|2022-01-10 03:40:00|12650.1|12648|12649.1|12647|12650.2|12648.2|12648.7|12646.7|175
1641786300000|2022-01-10 03:45:00|12649|12646.9|12650|12647.9|12650.2|12648.1|12648.5|12646.4|138
1641786600000|2022-01-10 03:50:00|12649.9|12647.8|12646.6|12644.5|12649.9|12647.8|12645.9|12643.8|287
1641786900000|2022-01-10 03:55:00|12646.7|12644.6|12645.2|12643.1|12647.6|12645.5|12645.1|12643|262
1641787200000|2022-01-10 04:00:00|12645.5|12643.4|12643.9|12641.8|12646.1|12644|12643.6|12641.5|270
1641787500000|2022-01-10 04:05:00|12643.8|12641.7|12641.8|12639.7|12643.9|12641.8|12640.7|12638.7|235
1641787800000|2022-01-10 04:10:00|12641.9|12639.8|12641|12638.9|12641.9|12639.8|12640.2|12638.4|125
1641788100000|2022-01-10 04:15:00|12641.1|12639|12641.6|12639.5|12642.5|12640.4|12639.9|12637.8|250
1641788400000|2022-01-10 04:20:00|12641.5|12639.4|12641.1|12639|12641.5|12639.6|12639.2|12637.1|205
1641788700000|2022-01-10 04:25:00|12641|12638.9|12642.8|12640.7|12643.7|12641.6|12641|12638.9|183
1641789000000|2022-01-10 04:30:00|12642.9|12640.8|12641.9|12639.8|12643.4|12641.3|12641.7|12639.6|170
1641789300000|2022-01-10 04:35:00|12641.8|12639.7|12642.6|12640.5|12642.7|12640.6|12641.4|12639.3|131
1641789600000|2022-01-10 04:40:00|12642.5|12640.4|12645|12642.9|12645.3|12643.2|12642.5|12640.4|146
1641789900000|2022-01-10 04:45:00|12645.1|12643|12645|12642.9|12646.3|12644.2|12644.9|12642.8|123
1641790200000|2022-01-10 04:50:00|12644.9|12642.8|12644.3|12642.2|12645.9|12643.8|12644.1|12642|147
1641790500000|2022-01-10 04:55:00|12644.4|12642.3|12644.3|12642.2|12645.3|12643.2|12643.5|12641.4|170
1641790800000|2022-01-10 05:00:00|12644.2|12642.1|12647.5|12645.4|12647.7|12645.6|12643.3|12641.5|189
1641791100000|2022-01-10 05:05:00|12647.6|12645.5|12648.2|12646.1|12649.1|12647|12647.2|12645.1|227
1641791400000|2022-01-10 05:10:00|12648.4|12646.3|12648.7|12646.6|12649.6|12647.5|12647.4|12645.3|177
1641791700000|2022-01-10 05:15:00|12648.8|12646.7|12646.4|12644.3|12648.8|12646.7|12646.2|12644.1|174
1641792000000|2022-01-10 05:20:00|12646.3|12644.2|12646.8|12644.7|12647.4|12645.3|12646.3|12644.2|145
1641792300000|2022-01-10 05:25:00|12646.9|12644.8|12646.2|12644.1|12648|12645.9|12646|12643.9|182
1641792600000|2022-01-10 05:30:00|12646.3|12644.2|12646.4|12644.3|12646.8|12644.7|12644.6|12642.5|230
1641792900000|2022-01-10 05:35:00|12646.6|12644.5|12645.9|12643.8|12646.8|12644.7|12644.1|12642|213
1641793200000|2022-01-10 05:40:00|12645.8|12643.7|12645.9|12643.8|12646.6|12644.5|12644.2|12642.2|199
1641793500000|2022-01-10 05:45:00|12646|12643.9|12649.7|12647.6|12650.5|12648.4|12646|12643.9|198
1641793800000|2022-01-10 05:50:00|12649.6|12647.5|12648.6|12646.5|12649.6|12647.5|12646.7|12644.6|204
1641794100000|2022-01-10 05:55:00|12648.5|12646.4|12643.9|12641.8|12648.9|12646.9|12643.4|12641.3|252
1641794400000|2022-01-10 06:00:00|12643.7|12641.6|12644.3|12642.2|12646.2|12644.1|12643|12640.9|235
1641794700000|2022-01-10 06:05:00|12644.2|12642.1|12650.8|12648.7|12650.9|12649.1|12644.2|12642.1|372
1641795000000|2022-01-10 06:10:00|12650.9|12648.8|12650|12647.9|12651.5|12649.6|12649.3|12647.3|269
1641795300000|2022-01-10 06:15:00|12649.9|12647.8|12650|12647.9|12651.2|12649.1|12649|12647.2|239
1641795600000|2022-01-10 06:20:00|12649.9|12647.8|12650.3|12648.2|12653.3|12651.4|12649.2|12647.1|267
1641795900000|2022-01-10 06:25:00|12650.4|12648.3|12651.2|12649.1|12652.4|12650.3|12649.9|12647.8|268
1641796200000|2022-01-10 06:30:00|12651.1|12649|12651.4|12649.3|12652.3|12650.2|12649.6|12647.5|289
1641796500000|2022-01-10 06:35:00|12651.3|12649.2|12651.6|12649.5|12652.4|12650.3|12650.8|12648.7|247
1641796800000|2022-01-10 06:40:00|12651.7|12649.6|12653.6|12651.5|12654.4|12652.6|12650.6|12648.7|358
1641797100000|2022-01-10 06:45:00|12653.4|12651.3|12650.8|12648.7|12654|12651.9|12650.5|12648.4|189
1641797400000|2022-01-10 06:50:00|12650.9|12648.8|12652.6|12650.5|12653|12651.4|12649.8|12648.1|483
1641797700000|2022-01-10 06:55:00|12652.7|12650.6|12646.5|12644.4|12652.7|12650.6|12646.4|12644.3|406
1641798000000|2022-01-10 07:00:00|12646.8|12644.7|12644.4|12642.3|12646.8|12644.7|12642.9|12640.8|394
1641798300000|2022-01-10 07:05:00|12644.2|12642.1|12642.3|12640.2|12644.4|12642.4|12640.7|12638.9|350
1641798600000|2022-01-10 07:10:00|12642.1|12640.8|12645.6|12644.3|12646.1|12644.3|12641.8|12640.1|363
1641798900000|2022-01-10 07:15:00|12645.5|12644.2|12645.2|12643.1|12646.9|12645.3|12644.4|12642.7|368
1641799200000|2022-01-10 07:20:00|12645.3|12643.2|12642.1|12640|12646|12644.1|12640.8|12638.8|507
1641799500000|2022-01-10 07:25:00|12642|12639.9|12641.2|12639.1|12645.2|12643.3|12640.8|12638.7|547
1641799800000|2022-01-10 07:30:00|12641.4|12639.3|12638.7|12636.6|12641.8|12639.9|12637.4|12635.7|448
1641800100000|2022-01-10 07:35:00|12638.5|12636.4|12637|12634.9|12638.8|12636.9|12635.4|12633.8|476
1641800400000|2022-01-10 07:40:00|12636.8|12635.5|12637.6|12635.5|12637.6|12635.7|12634.5|12632.9|395
1641800700000|2022-01-10 07:45:00|12637.5|12635.4|12635.6|12633.5|12638.2|12636.4|12634.7|12632.6|388
1641801000000|2022-01-10 07:50:00|12635.5|12633.4|12635.4|12633.3|12637.3|12635.6|12634.8|12632.7|377
1641801300000|2022-01-10 07:55:00|12635.5|12633.4|12634.7|12632.6|12636.5|12634.7|12631.1|12629.2|528
1641801600000|2022-01-10 08:00:00|12634.6|12632.5|12633.8|12631.7|12637.2|12635.4|12633|12631.2|737
1641801900000|2022-01-10 08:05:00|12633.7|12631.6|12636.9|12634.8|12639.8|12637.7|12633.1|12631.3|765
1641802200000|2022-01-10 08:10:00|12636.8|12634.7|12640.2|12638.1|12641.4|12639.3|12635|12632.9|635
1641802500000|2022-01-10 08:15:00|12640.5|12638.4|12644.2|12642.9|12647.3|12645.6|12638.2|12636.5|666
1641802800000|2022-01-10 08:20:00|12644.1|12642.8|12642.1|12640.8|12647.8|12646.2|12642|12640.4|707
1641803100000|2022-01-10 08:25:00|12641.8|12640.5|12637.6|12635.5|12645.3|12643.2|12637.5|12635.4|703
1641803400000|2022-01-10 08:30:00|12637.7|12635.6|12640.9|12638.8|12641.8|12639.7|12637.6|12635.5|764
1641803700000|2022-01-10 08:35:00|12640.3|12639|12645.2|12643.1|12645.8|12643.9|12638.5|12636.9|811
1641804000000|2022-01-10 08:40:00|12645.1|12643|12643.6|12642.3|12646.6|12644.8|12643.5|12641.8|645
1641804300000|2022-01-10 08:45:00|12643.7|12642.4|12642.5|12640.4|12647|12644.9|12642.3|12640.2|605
1641804600000|2022-01-10 08:50:00|12642.4|12640.3|12639.7|12637.6|12644.5|12642.5|12638.8|12636.7|719
1641804900000|2022-01-10 08:55:00|12640.1|12638|12633.1|12631|12641.4|12639.3|12632|12629.9|660
1641805200000|2022-01-10 09:00:00|12633|12630.9|12631.4|12629.3|12633|12630.9|12629.5|12627.4|613
1641805500000|2022-01-10 09:05:00|12631.5|12629.4|12630.6|12628.5|12631.5|12629.4|12629.1|12627.5|672
1641805800000|2022-01-10 09:10:00|12630.9|12628.8|12629.3|12627.2|12631.6|12629.5|12627.3|12625.2|541
1641806100000|2022-01-10 09:15:00|12628.8|12626.7|12622.5|12620.4|12628.8|12626.7|12621.7|12620.1|592
1641806400000|2022-01-10 09:20:00|12622.4|12620.3|12622.6|12620.5|12623.8|12622.1|12621|12619.5|603
1641806700000|2022-01-10 09:25:00|12622.5|12620.4|12621.1|12619.8|12622.8|12621.1|12620.7|12618.9|619
1641807000000|2022-01-10 09:30:00|12621.2|12619.9|12618.9|12616.8|12621.7|12619.9|12617.4|12615.3|512
1641807300000|2022-01-10 09:35:00|12619|12616.9|12620.1|12618|12620.2|12618.5|12616.6|12614.5|484
1641807600000|2022-01-10 09:40:00|12620|12617.9|12617|12614.9|12620.2|12618.4|12616.5|12614.7|316
1641807900000|2022-01-10 09:45:00|12616.7|12615.4|12620.9|12618.8|12621.3|12619.2|12616.5|12614.9|372
1641808200000|2022-01-10 09:50:00|12621|12618.9|12623.6|12621.5|12623.7|12621.7|12619.9|12618.1|419
1641808500000|2022-01-10 09:55:00|12623.5|12621.4|12625.1|12623|12625.6|12623.8|12622.5|12620.5|431
1641808800000|2022-01-10 10:00:00|12624.8|12623.5|12622.6|12620.5|12626.7|12624.8|12620.3|12618.6|476
1641809100000|2022-01-10 10:05:00|12622.4|12620.3|12621.6|12620.3|12624.3|12622.4|12619.6|12617.9|576
1641809400000|2022-01-10 10:10:00|12622.1|12620.8|12616.8|12614.7|12622.7|12621|12616.4|12614.4|544
1641809700000|2022-01-10 10:15:00|12617|12614.9|12614.7|12612.6|12617.2|12615.3|12613.3|12611.3|497
1641810000000|2022-01-10 10:20:00|12614.8|12612.7|12614.9|12612.8|12617.1|12615|12613.6|12611.6|493
1641810300000|2022-01-10 10:25:00|12614.8|12612.7|12612.4|12610.3|12615.4|12613.3|12611.4|12609.7|422
1641810600000|2022-01-10 10:30:00|12612.5|12610.4|12613.5|12611.4|12613.8|12611.9|12610.8|12609.4|482
1641810900000|2022-01-10 10:35:00|12613.4|12611.3|12617.3|12615.2|12617.4|12615.4|12613.4|12611.3|611
1641811200000|2022-01-10 10:40:00|12617.4|12615.3|12620.9|12618.8|12621.8|12619.7|12616.8|12614.8|562
1641811500000|2022-01-10 10:45:00|12620.8|12618.7|12622|12619.9|12623.9|12622.3|12619.6|12617.5|397
1641811800000|2022-01-10 10:50:00|12621.7|12619.6|12622.5|12621.2|12623.1|12621.4|12620|12617.9|404
1641812100000|2022-01-10 10:55:00|12622.6|12621.3|12622.7|12620.6|12623|12621.4|12620.9|12619.5|371
1641812400000|2022-01-10 11:00:00|12622.6|12620.5|12625.9|12623.8|12626.1|12624|12620.5|12619.1|474
1641812700000|2022-01-10 11:05:00|12625.5|12623.4|12627.6|12625.5|12628.1|12626|12622.8|12620.7|486
1641813000000|2022-01-10 11:10:00|12627.5|12625.4|12625.8|12623.7|12628.6|12626.8|12624.9|12623.3|533
1641813300000|2022-01-10 11:15:00|12625.6|12623.5|12624.6|12622.5|12626.1|12624.2|12622.9|12621|447
1641813600000|2022-01-10 11:20:00|12624.7|12622.6|12625.2|12623.1|12627.4|12625.6|12623.5|12621.4|530
1641813900000|2022-01-10 11:25:00|12625.3|12623.2|12631|12628.9|12631.6|12629.5|12624.9|12623.2|539
1641814200000|2022-01-10 11:30:00|12630.9|12628.8|12629.2|12627.1|12631.1|12629|12626.9|12624.9|522
1641814500000|2022-01-10 11:35:00|12629|12626.9|12628|12626.7|12630.2|12628.8|12624.8|12623.4|535
1641814800000|2022-01-10 11:40:00|12628.1|12626.8|12629.6|12628.3|12631.5|12629.4|12627.9|12626.1|586
1641815100000|2022-01-10 11:45:00|12630|12627.9|12629.7|12627.6|12630.1|12628.4|12627.8|12626.1|367
1641815400000|2022-01-10 11:50:00|12629.8|12627.7|12632.3|12630.2|12632.3|12630.5|12629.3|12627.6|364
1641815700000|2022-01-10 11:55:00|12632.2|12630.1|12630.9|12629.6|12633.1|12631.5|12630.9|12629.2|378
1641816000000|2022-01-10 12:00:00|12630.8|12629.5|12627.9|12626.6|12631|12629.7|12626.7|12625.1|296
1641816300000|2022-01-10 12:05:00|12628.5|12626.4|12635.9|12633.8|12637.1|12635.2|12627.7|12626|514
1641816600000|2022-01-10 12:10:00|12636|12633.9|12640.5|12639.2|12641|12639.2|12635.3|12633.2|580
1641816900000|2022-01-10 12:15:00|12641.3|12639.6|12646.6|12644.5|12649.2|12647.1|12640.9|12639.1|704
1641817200000|2022-01-10 12:20:00|12646.7|12644.6|12644.8|12642.7|12647.6|12645.9|12644.7|12642.6|554
1641817500000|2022-01-10 12:25:00|12644.7|12642.6|12643.4|12641.3|12645.1|12643.4|12642.9|12640.8|488
1641817800000|2022-01-10 12:30:00|12643.6|12641.5|12648.3|12646.2|12648.4|12646.6|12643.3|12641.2|599
1641818100000|2022-01-10 12:35:00|12648.4|12646.3|12653.1|12651|12653.2|12651.4|12647.3|12645.2|490
1641818400000|2022-01-10 12:40:00|12653.2|12651.1|12655.5|12653.4|12655.7|12654|12651.1|12649.2|609
1641818700000|2022-01-10 12:45:00|12655.6|12653.5|12655.7|12653.6|12657.2|12655.8|12654.2|12652.1|506
1641819000000|2022-01-10 12:50:00|12655.8|12653.7|12657.5|12655.4|12662.6|12660.9|12654.9|12653.1|599
1641819300000|2022-01-10 12:55:00|12657.3|12656|12662.1|12660|12664.8|12662.9|12656.5|12654.4|638
1641819600000|2022-01-10 13:00:00|12662|12659.9|12667.4|12665.3|12668.9|12667.3|12661.9|12659.8|807
1641819900000|2022-01-10 13:05:00|12667.5|12665.4|12664.7|12663.4|12667.8|12665.7|12662.3|12660.4|627
1641820200000|2022-01-10 13:10:00|12665.1|12663|12660|12657.9|12665.5|12663.4|12657.7|12655.6|659
1641820500000|2022-01-10 13:15:00|12660.1|12658|12660.9|12658.8|12666.5|12664.4|12659.8|12657.7|676
1641820800000|2022-01-10 13:20:00|12660.7|12658.6|12661.7|12659.6|12663.4|12661.6|12658.1|12656.2|665
1641821100000|2022-01-10 13:25:00|12661.6|12659.5|12660.3|12658.2|12662.3|12660.2|12658.7|12656.6|684
1641821400000|2022-01-10 13:30:00|12660.4|12658.3|12658.8|12656.7|12663.7|12661.9|12657.5|12655.9|608
1641821700000|2022-01-10 13:35:00|12659.2|12657.1|12656.2|12654.1|12660.8|12658.7|12656.2|12654.1|398
1641822000000|2022-01-10 13:40:00|12656.1|12654|12664.4|12662.3|12664.5|12662.8|12655.9|12653.8|731
1641822300000|2022-01-10 13:45:00|12664.7|12662.6|12662.9|12660.8|12666.2|12664.4|12660.7|12658.8|534
1641822600000|2022-01-10 13:50:00|12663|12660.9|12665.7|12663.6|12666.7|12665|12661.1|12659.4|600
1641822900000|2022-01-10 13:55:00|12665.3|12664|12665.1|12663|12666.9|12665.2|12662.2|12660.5|526
1641823200000|2022-01-10 14:00:00|12665|12662.9|12668.3|12667|12670.1|12668.2|12663.8|12662|651
1641823500000|2022-01-10 14:05:00|12668.4|12667.1|12666.6|12665.3|12670.2|12668.6|12665.4|12663.7|669
1641823800000|2022-01-10 14:10:00|12667.3|12665.2|12669.3|12667.2|12669.8|12667.9|12663.9|12662.2|510
1641824100000|2022-01-10 14:15:00|12669.2|12667.1|12675.3|12673.2|12676.2|12674.5|12668.8|12666.7|772
1641824400000|2022-01-10 14:20:00|12675.2|12673.1|12671.7|12669.6|12675.5|12673.8|12670|12668.3|640
1641824700000|2022-01-10 14:25:00|12671.8|12669.7|12673.4|12671.3|12674.7|12672.9|12671.8|12669.7|462
1641825000000|2022-01-10 14:30:00|12673|12670.9|12668.2|12666.1|12673|12671.2|12664.4|12662.6|778
1641825300000|2022-01-10 14:35:00|12668.3|12666.2|12669.8|12667.7|12675.9|12673.8|12668.3|12666.2|977
1641825600000|2022-01-10 14:40:00|12669.7|12667.6|12671.5|12669.4|12673|12671.4|12666|12664.4|1072
1641825900000|2022-01-10 14:45:00|12671.4|12669.3|12681.7|12680.4|12684.2|12682.1|12671.1|12669|1126
1641826200000|2022-01-10 14:50:00|12682|12679.9|12687.5|12685.4|12688.4|12686.6|12676.7|12675|1047
1641826500000|2022-01-10 14:55:00|12687.6|12685.5|12682.2|12680.1|12689.1|12687.3|12681.7|12679.6|934
1641826800000|2022-01-10 15:00:00|12682.4|12680.3|12690.7|12688.6|12692.8|12690.7|12681.3|12679.4|1134
1641827100000|2022-01-10 15:05:00|12690.9|12688.8|12681.4|12679.3|12690.9|12689|12674|12672.2|1116
1641827400000|2022-01-10 15:10:00|12681.5|12679.4|12689.6|12687.5|12691.6|12689.5|12680.7|12679|1015
1641827700000|2022-01-10 15:15:00|12689.9|12687.8|12694.6|12692.5|12694.9|12693.1|12686.3|12684.6|949
1641828000000|2022-01-10 15:20:00|12694.5|12692.4|12689.8|12687.7|12694.7|12692.6|12688.4|12686.5|903
1641828300000|2022-01-10 15:25:00|12689.9|12687.8|12693.1|12691|12695.4|12693.3|12687.2|12685.3|1000
1641828600000|2022-01-10 15:30:00|12693|12690.9|12684.5|12683.2|12695.4|12693.5|12680|12677.9|1062
1641828900000|2022-01-10 15:35:00|12684.4|12683.1|12685.7|12683.6|12691.6|12689.9|12682.2|12680.5|979
1641829200000|2022-01-10 15:40:00|12685.4|12683.3|12690.5|12689.2|12691.9|12690.2|12684.9|12682.8|820
1641829500000|2022-01-10 15:45:00|12690.7|12689.4|12688.9|12686.8|12692.5|12690.6|12684.6|12682.6|776
1641829800000|2022-01-10 15:50:00|12688.6|12687.3|12682.3|12680.2|12689.8|12687.9|12682.1|12680.1|949
1641830100000|2022-01-10 15:55:00|12682.2|12680.1|12678.4|12676.3|12687.4|12685.4|12676.7|12675.1|1081
1641830400000|2022-01-10 16:00:00|12678.5|12676.4|12688.1|12686|12689.7|12687.9|12677|12675.4|1121
1641830700000|2022-01-10 16:05:00|12688|12686.7|12688.2|12686.1|12689.2|12687.3|12684.5|12682.6|834
1641831000000|2022-01-10 16:10:00|12688.3|12686.2|12685.6|12684.3|12689.7|12688.1|12683.3|12681.2|801
1641831300000|2022-01-10 16:15:00|12686.4|12684.4|12678.4|12677.1|12686.6|12684.9|12677.1|12675|730
1641831600000|2022-01-10 16:20:00|12678.6|12677.3|12680|12678.7|12681|12679.1|12676.6|12674.7|746
1641831900000|2022-01-10 16:25:00|12680.1|12678.8|12679.5|12677.4|12683.1|12681.1|12675.9|12673.8|757
1641832200000|2022-01-10 16:30:00|12679.1|12677|12679.1|12677|12681.1|12679|12677.5|12675.8|728
1641832500000|2022-01-10 16:35:00|12679.2|12677.1|12683.1|12681|12683.8|12681.8|12677.5|12675.4|903
1641832800000|2022-01-10 16:40:00|12683.3|12681.2|12685.9|12683.8|12689.2|12687.5|12683|12680.9|590
1641833100000|2022-01-10 16:45:00|12686|12683.9|12683.3|12681.2|12686.9|12684.8|12680.1|12678.4|796
1641833400000|2022-01-10 16:50:00|12683.4|12681.3|12684.6|12682.5|12686.1|12684.1|12681.4|12679.8|776
1641833700000|2022-01-10 16:55:00|12684.2|12682.9|12679.5|12677.4|12686.5|12684.9|12676.9|12674.8|886
1641834000000|2022-01-10 17:00:00|12679.6|12677.5|12678.2|12676.1|12681.4|12679.4|12676.4|12674.3|653
1641834300000|2022-01-10 17:05:00|12678.1|12676|12679.5|12678.2|12679.9|12678.2|12675.6|12673.9|639
1641834600000|2022-01-10 17:10:00|12679.4|12678.1|12677.9|12675.8|12681.2|12679.7|12674.1|12672.4|682
1641834900000|2022-01-10 17:15:00|12678|12675.9|12680.1|12678|12681|12679.3|12677.1|12675.4|581
1641835200000|2022-01-10 17:20:00|12680.6|12678.8|12683.8|12682.5|12685|12683.4|12678.8|12677.1|532
1641835500000|2022-01-10 17:25:00|12684.3|12682.2|12692.8|12690.7|12692.9|12690.9|12683.8|12682.2|580
1641835800000|2022-01-10 17:30:00|12692.7|12690.6|12694.5|12692.4|12695.1|12693.5|12691|12689.1|510
1641836100000|2022-01-10 17:35:00|12694.4|12692.3|12695|12692.9|12695.6|12693.9|12692.8|12690.7|555
1641836400000|2022-01-10 17:40:00|12695.2|12693.1|12693|12690.9|12695.6|12694|12690.3|12688.3|584
1641836700000|2022-01-10 17:45:00|12692.9|12690.8|12693|12691.7|12693.7|12692|12688.8|12687.1|584
1641837000000|2022-01-10 17:50:00|12692.9|12691.6|12692.9|12690.8|12695.4|12693.8|12686.8|12685.1|730
1641837300000|2022-01-10 17:55:00|12693.1|12691|12694.6|12693.3|12697.5|12695.9|12692.9|12690.8|676
1641837600000|2022-01-10 18:00:00|12694.7|12693.4|12694.4|12693.1|12699|12697.2|12691.5|12689.8|717
1641837900000|2022-01-10 18:05:00|12694.3|12693|12692.8|12690.7|12695.2|12693.6|12690.3|12688.2|619
1641838200000|2022-01-10 18:10:00|12693|12690.9|12692.2|12690.9|12693.8|12692|12691|12689.3|644
1641838500000|2022-01-10 18:15:00|12692.6|12691.3|12691|12688.9|12694.7|12692.9|12690.1|12688.4|563
1641838800000|2022-01-10 18:20:00|12690.9|12688.8|12688|12685.9|12693.6|12691.5|12687.9|12685.8|675
1641839100000|2022-01-10 18:25:00|12687.7|12685.6|12687.3|12685.2|12690|12687.9|12683.4|12681.3|640
1641839400000|2022-01-10 18:30:00|12687.2|12685.1|12688.5|12686.4|12689.5|12687.6|12684.8|12683|513
1641839700000|2022-01-10 18:35:00|12688.6|12686.5|12688.2|12686.1|12690.6|12688.8|12687.7|12686|449
1641840000000|2022-01-10 18:40:00|12688.1|12686|12688.2|12686.1|12689.5|12687.8|12686.2|12684.6|452
1641840300000|2022-01-10 18:45:00|12687.9|12685.8|12685.2|12683.9|12689.2|12687.4|12685.2|12683.5|398
1641840600000|2022-01-10 18:50:00|12685.1|12683.8|12681.8|12679.7|12685.2|12683.9|12679.1|12677.4|506
1641840900000|2022-01-10 18:55:00|12681.6|12679.5|12681.8|12679.7|12687.4|12685.3|12680.9|12679|559
1641841200000|2022-01-10 19:00:00|12681.7|12679.6|12679.5|12677.4|12682.5|12680.7|12678.6|12676.5|557
1641841500000|2022-01-10 19:05:00|12679.6|12677.5|12676.6|12674.5|12680.7|12679|12676.1|12674.3|594
1641841800000|2022-01-10 19:10:00|12676.7|12674.6|12677.7|12676.4|12678.4|12676.8|12674.7|12673.1|571
1641842100000|2022-01-10 19:15:00|12678.3|12676.2|12678.4|12676.3|12678.6|12676.9|12674.4|12672.7|554
1641842400000|2022-01-10 19:20:00|12678.5|12676.4|12680.6|12678.5|12681.3|12679.5|12677.9|12676.2|585
1641842700000|2022-01-10 19:25:00|12680.8|12678.7|12681|12678.9|12681.9|12679.8|12677.9|12676.2|534
1641843000000|2022-01-10 19:30:00|12680.8|12678.7|12681.6|12679.5|12682.1|12680.5|12678.3|12676.4|468
1641843300000|2022-01-10 19:35:00|12681.8|12679.7|12685.5|12683.4|12686|12684.2|12680.1|12678.2|445
1641843600000|2022-01-10 19:40:00|12685.4|12683.3|12683.2|12681.9|12685.6|12683.8|12679.9|12678.1|459
1641843900000|2022-01-10 19:45:00|12683.6|12681.5|12683.1|12681|12684.9|12683|12682|12680.3|400
1641844200000|2022-01-10 19:50:00|12683.2|12681.1|12688.4|12686.3|12689.6|12687.5|12682.9|12681|597
1641844500000|2022-01-10 19:55:00|12688.3|12686.2|12679.5|12678.2|12688.5|12686.7|12679.4|12678|600
1641844800000|2022-01-10 20:00:00|12679.6|12678.3|12681.2|12679.9|12683.5|12681.8|12678.3|12676.6|767
1641845100000|2022-01-10 20:05:00|12681.7|12679.6|12683.6|12681.5|12684.6|12682.9|12680.4|12678.7|599
1641845400000|2022-01-10 20:10:00|12683.7|12681.6|12687.4|12685.3|12688.6|12686.5|12682.3|12680.2|551
1641845700000|2022-01-10 20:15:00|12687.5|12685.4|12685.8|12683.7|12688.1|12686|12683.7|12681.6|596
1641846000000|2022-01-10 20:20:00|12685.9|12683.8|12687.6|12685.5|12688.1|12686.3|12684.4|12682.6|431
1641846300000|2022-01-10 20:25:00|12687.7|12685.6|12680.8|12678.7|12687.7|12685.8|12680.1|12678.1|462
1641846600000|2022-01-10 20:30:00|12680.7|12678.6|12682.5|12680.4|12683.4|12681.3|12679.8|12677.7|493
1641846900000|2022-01-10 20:35:00|12682.4|12680.3|12684.1|12682|12684.1|12682|12681|12678.9|382
1641847200000|2022-01-10 20:40:00|12683.5|12681.4|12679.4|12677.3|12683.8|12682.1|12679.1|12677|595
1641847500000|2022-01-10 20:45:00|12679.5|12677.4|12673.8|12671.7|12679.6|12677.5|12673.2|12671.1|696
1641847800000|2022-01-10 20:50:00|12673.1|12671.8|12672.1|12670|12674.6|12673.1|12670.8|12669.1|581
1641848100000|2022-01-10 20:55:00|12672|12670.7|12675.1|12673|12677.3|12676|12671.3|12669.8|770
1641848400000|2022-01-10 21:00:00|12675.2|12673.1|12681.4|12679.3|12681.4|12679.3|12674|12672.3|571
1641848700000|2022-01-10 21:05:00|12681.3|12679.2|12682.7|12681.4|12685.2|12683.1|12680.9|12679.2|443
1641849000000|2022-01-10 21:10:00|12682.6|12681.3|12681.8|12680.5|12683.1|12681.4|12680.7|12678.8|307
1641849300000|2022-01-10 21:15:00|12681.7|12680.4|12680|12677.9|12686|12683.9|12679.3|12677.2|380
1641849600000|2022-01-10 21:20:00|12679.9|12677.8|12678.9|12676.8|12680|12677.9|12677.3|12675.2|206
1641849900000|2022-01-10 21:25:00|12678.8|12676.7|12678.8|12676.7|12679|12677.4|12676.5|12674.5|242
1641850200000|2022-01-10 21:30:00|12678.7|12676.6|12677|12674.9|12679.2|12677.4|12676|12674.1|168
1641850500000|2022-01-10 21:35:00|12677.1|12675|12675|12672.9|12678|12676|12674.8|12672.7|137
1641850800000|2022-01-10 21:40:00|12674.9|12672.8|12680.5|12678.4|12681|12678.9|12673.9|12671.8|229
1641851100000|2022-01-10 21:45:00|12680.3|12678.2|12676.6|12674.5|12680.3|12678.2|12676.3|12674.2|232
1641851400000|2022-01-10 21:50:00|12676.4|12674.3|12675.3|12673.2|12676.7|12675.2|12673.9|12672|196
1641851700000|2022-01-10 21:55:00|12675.6|12673.5|12681.4|12674.4|12684.4|12677.4|12675.1|12670.6|646
1641852000000|2022-01-10 22:00:00|12678.6|12671.6|12678.5|12671.5|12685.3|12678.3|12676.3|12669.3|43
1641852300000|2022-01-10 22:05:00|12678.4|12671.4|12679.7|12672.7|12679.8|12672.8|12676.7|12669.7|90
1641852600000|2022-01-10 22:10:00|12679.2|12672.2|12680.4|12673.4|12682.3|12675.3|12679|12672|126
1641852900000|2022-01-10 22:15:00|12681|12674|12681.3|12674.3|12682.3|12675.3|12679.6|12672.6|104
1641853200000|2022-01-10 22:20:00|12681.1|12674.1|12681.8|12674.8|12682.5|12675.5|12679.2|12672.2|182
1641853500000|2022-01-10 22:25:00|12680.5|12673.5|12682.8|12675.8|12683.4|12676.4|12678.6|12671.6|304
1641853800000|2022-01-10 22:30:00|12682.7|12675.7|12684.6|12677.6|12684.6|12677.6|12679.5|12672.5|345
1641854100000|2022-01-10 22:35:00|12684.7|12677.7|12682.4|12675.4|12684.9|12677.9|12681.5|12674.5|274
1641854400000|2022-01-10 22:40:00|12682.5|12675.5|12683|12676|12684|12677|12680.4|12673.4|299
1641854700000|2022-01-10 22:45:00|12682.6|12675.6|12682.9|12675.9|12684.1|12677.1|12681.6|12674.6|392
1641855000000|2022-01-10 22:50:00|12683.1|12676.1|12682.1|12675.1|12683.2|12676.2|12681|12674|217
1641855300000|2022-01-10 22:55:00|12681.8|12674.8|12682.6|12675.6|12683.5|12676.5|12679.6|12672.6|248
1641855600000|2022-01-10 23:00:00|12682.9|12675.9|12675.8|12671.1|12684.5|12677.5|12674|12670.6|626
1641855900000|2022-01-10 23:05:00|12675.5|12672.1|12677.3|12675.2|12678.2|12675.9|12674.2|12670.9|279
1641856200000|2022-01-10 23:10:00|12677.2|12675.1|12675.6|12673.5|12677.3|12675.2|12675.2|12673.1|135
1641856500000|2022-01-10 23:15:00|12675.7|12673.6|12674|12671.9|12675.9|12673.8|12673.9|12671.8|120
1641856800000|2022-01-10 23:20:00|12674.1|12672|12673.2|12671.1|12674.2|12672.1|12673.1|12671|143
1641857100000|2022-01-10 23:25:00|12673.3|12671.2|12673.3|12671.2|12674.5|12672.4|12672.6|12670.5|128
1641857400000|2022-01-10 23:30:00|12673.5|12671.4|12675.7|12673.6|12675.9|12673.8|12673.5|12671.4|129
1641857700000|2022-01-10 23:35:00|12675.6|12673.5|12675.6|12673.5|12675.7|12673.6|12674.5|12672.4|98
1641858000000|2022-01-10 23:40:00|12675.5|12673.4|12673.8|12671.7|12675.6|12673.5|12672.9|12670.8|98
1641858300000|2022-01-10 23:45:00|12673|12670.9|12671.8|12669.7|12673.2|12671.1|12671.6|12669.5|156
1641858600000|2022-01-10 23:50:00|12671.9|12669.8|12671.9|12669.8|12672.3|12670.2|12671.5|12669.4|125
1641858900000|2022-01-10 23:55:00|12671.7|12669.6|12667.3|12665.2|12672.2|12670.1|12666.6|12664.5|203
1641859200000|2022-01-11 00:00:00|12667.2|12665.1|12670|12667.9|12671.8|12669.7|12666|12664.1|279
1641859500000|2022-01-11 00:05:00|12670.1|12668|12669.4|12667.3|12670.4|12668.3|12668.7|12666.6|214
1641859800000|2022-01-11 00:10:00|12669.9|12668.1|12667.6|12665.5|12670|12668.1|12667.1|12665.3|195
1641860100000|2022-01-11 00:15:00|12668.3|12666.2|12670.2|12668.1|12670.8|12668.7|12667.4|12665.3|318
1641860400000|2022-01-11 00:20:00|12670.1|12668|12670.6|12668.5|12671|12668.9|12667.3|12665.2|306
1641860700000|2022-01-11 00:25:00|12670.5|12668.4|12670.6|12668.5|12670.7|12668.6|12668.9|12666.8|273
1641861000000|2022-01-11 00:30:00|12670.7|12668.6|12667.8|12665.7|12670.7|12668.6|12666.7|12664.6|358
1641861300000|2022-01-11 00:35:00|12667.6|12665.5|12665.3|12663.2|12668.3|12666.2|12665.2|12663.2|246
1641861600000|2022-01-11 00:40:00|12665.5|12663.4|12664.3|12662.2|12666.1|12664|12663.7|12661.6|220
1641861900000|2022-01-11 00:45:00|12665.1|12663|12664.2|12662.1|12665.3|12663.2|12663.3|12661.2|180
1641862200000|2022-01-11 00:50:00|12664|12661.9|12664.2|12662.1|12664.2|12662.1|12661.1|12659.5|274
1641862500000|2022-01-11 00:55:00|12664.1|12662|12662.3|12661|12664.1|12662|12660.5|12658.4|318
1641862800000|2022-01-11 01:00:00|12662.4|12661.1|12662|12659.9|12664.9|12662.8|12660.7|12658.9|380
1641863100000|2022-01-11 01:05:00|12662.1|12660|12661.6|12659.5|12663.8|12661.7|12660.9|12658.8|266
1641863400000|2022-01-11 01:10:00|12661.5|12659.4|12665.1|12663|12666.4|12664.4|12661.2|12659.1|398
1641863700000|2022-01-11 01:15:00|12665.2|12663.1|12661.5|12659.4|12669.4|12667.3|12660.3|12658.2|562
1641864000000|2022-01-11 01:20:00|12661.8|12659.7|12662.8|12660.7|12663.1|12661.1|12660.9|12658.8|362
1641864300000|2022-01-11 01:25:00|12662.7|12660.6|12662.5|12660.4|12664.5|12662.6|12661.9|12660.1|251
1641864600000|2022-01-11 01:30:00|12662.4|12660.3|12662.9|12661.6|12665.1|12663.2|12660.2|12658.3|519
1641864900000|2022-01-11 01:35:00|12663.3|12661.2|12662.4|12660.3|12665|12663.2|12661|12659.2|469
1641865200000|2022-01-11 01:40:00|12662.5|12660.4|12664.5|12662.4|12664.7|12662.6|12661.4|12659.5|488
1641865500000|2022-01-11 01:45:00|12664.4|12662.3|12666.7|12664.6|12667.2|12665.1|12663|12661.1|561
1641865800000|2022-01-11 01:50:00|12666.6|12664.5|12669|12666.9|12669.4|12667.3|12665.9|12663.8|576
1641866100000|2022-01-11 01:55:00|12669.1|12667|12667.5|12665.4|12669.5|12667.4|12667|12664.9|547
1641866400000|2022-01-11 02:00:00|12667.6|12665.5|12669.6|12667.5|12670.2|12668.4|12667.6|12665.5|411
1641866700000|2022-01-11 02:05:00|12669.3|12667.2|12663.3|12661.2|12669.6|12667.5|12662.8|12661|324
1641867000000|2022-01-11 02:10:00|12663.2|12661.1|12659.3|12657.2|12663.3|12661.2|12658.6|12656.5|396
1641867300000|2022-01-11 02:15:00|12659.2|12657.1|12656.4|12654.3|12659.3|12657.2|12656.2|12654.2|339
1641867600000|2022-01-11 02:20:00|12656.3|12654.2|12653.7|12651.6|12656.6|12654.5|12653.6|12651.5|330
1641867900000|2022-01-11 02:25:00|12653.9|12651.8|12654.6|12652.5|12654.8|12652.7|12653.1|12651|352
1641868200000|2022-01-11 02:30:00|12654.5|12652.4|12655.1|12653|12655.5|12653.4|12653.5|12651.4|397
1641868500000|2022-01-11 02:35:00|12655|12652.9|12656.6|12654.5|12656.7|12655|12654.4|12652.7|317
1641868800000|2022-01-11 02:40:00|12656.2|12654.9|12658.8|12656.7|12658.9|12656.8|12656|12654.2|284
1641869100000|2022-01-11 02:45:00|12658.9|12656.8|12657.2|12655.1|12658.9|12656.8|12655.2|12653.4|284
1641869400000|2022-01-11 02:50:00|12657.3|12655.2|12657.3|12655.2|12659|12656.9|12656.5|12654.4|317
1641869700000|2022-01-11 02:55:00|12656.9|12654.8|12656.7|12654.6|12657|12654.9|12654.8|12652.7|381
1641870000000|2022-01-11 03:00:00|12656.6|12654.5|12655|12652.9|12657.1|12655|12654.8|12652.7|352
1641870300000|2022-01-11 03:05:00|12654.9|12652.8|12655.2|12653.1|12655.5|12653.5|12654|12651.9|232
1641870600000|2022-01-11 03:10:00|12655.1|12653|12654.6|12652.5|12655.2|12653.2|12653|12651.4|152
1641870900000|2022-01-11 03:15:00|12654.5|12652.4|12652.2|12650.1|12654.9|12652.8|12651.8|12650|229
1641871200000|2022-01-11 03:20:00|12651.9|12649.8|12648.3|12646.2|12653.2|12651.1|12648|12646|247
1641871500000|2022-01-11 03:25:00|12648.2|12646.1|12647.1|12645|12648.4|12646.7|12645.8|12644.2|258
1641871800000|2022-01-11 03:30:00|12646.9|12644.8|12648.9|12646.8|12649.3|12647.6|12646.5|12644.6|357
1641872100000|2022-01-11 03:35:00|12648.7|12646.6|12649.9|12647.8|12650.8|12648.7|12648.6|12646.5|326
1641872400000|2022-01-11 03:40:00|12650|12647.9|12649.9|12647.8|12650.7|12648.7|12649.2|12647.2|205
1641872700000|2022-01-11 03:45:00|12650|12647.9|12649.2|12647.1|12650.9|12649.1|12648.7|12647|237
1641873000000|2022-01-11 03:50:00|12649.1|12647|12651.4|12649.3|12651.7|12649.6|12648.6|12646.5|298
1641873300000|2022-01-11 03:55:00|12651.5|12649.4|12651.2|12649.1|12651.8|12649.7|12650.3|12648.2|292
1641873600000|2022-01-11 04:00:00|12651.1|12649|12652.1|12650|12653|12650.9|12651|12649|237
1641873900000|2022-01-11 04:05:00|12651.7|12650.4|12653.6|12651.5|12653.8|12651.7|12651.5|12649.7|174
1641874200000|2022-01-11 04:10:00|12653.5|12651.4|12655.8|12653.7|12656.4|12654.3|12653.1|12651|273
1641874500000|2022-01-11 04:15:00|12655.9|12653.8|12654.5|12652.4|12655.9|12653.8|12653.5|12651.4|263
1641874800000|2022-01-11 04:20:00|12654.4|12652.3|12653.9|12651.8|12654.9|12653|12653|12651.1|281
1641875100000|2022-01-11 04:25:00|12654|12651.9|12653.1|12651|12654.6|12653|12652.7|12650.6|249
1641875400000|2022-01-11 04:30:00|12653.2|12651.1|12653.4|12651.3|12653.5|12651.4|12651.5|12649.6|211
1641875700000|2022-01-11 04:35:00|12653.3|12651.2|12654.4|12652.3|12655.6|12653.5|12653.2|12651.1|210
1641876000000|2022-01-11 04:40:00|12654.3|12652.2|12653.4|12651.3|12654.4|12652.3|12652.4|12650.3|209
1641876300000|2022-01-11 04:45:00|12653.7|12651.6|12654.4|12652.3|12655.2|12653.4|12652.9|12651.2|211
1641876600000|2022-01-11 04:50:00|12654.5|12652.4|12654.8|12652.7|12655|12652.9|12653.2|12651.1|220
1641876900000|2022-01-11 04:55:00|12654.9|12652.8|12654.7|12652.6|12656.8|12655|12654.4|12652.4|266
1641877200000|2022-01-11 05:00:00|12654.8|12652.7|12653|12650.9|12655|12653.1|12652.6|12650.5|297
1641877500000|2022-01-11 05:05:00|12653.1|12651|12654|12651.9|12654|12651.9|12652|12650.1|217
1641877800000|2022-01-11 05:10:00|12654.1|12652|12654.7|12652.6|12655|12653|12653.7|12651.6|180
1641878100000|2022-01-11 05:15:00|12654.4|12653.1|12654.9|12652.8|12656.5|12654.4|12654.4|12652.7|231
1641878400000|2022-01-11 05:20:00|12655|12652.9|12654.9|12652.8|12655.7|12654|12654.2|12652.4|134
1641878700000|2022-01-11 05:25:00|12655|12652.9|12655|12652.9|12656.5|12654.4|12654|12652.3|189
1641879000000|2022-01-11 05:30:00|12655.1|12653|12652.9|12650.8|12655.2|12653.1|12652.9|12650.8|290
1641879300000|2022-01-11 05:35:00|12652.8|12650.7|12653.3|12651.2|12653.8|12651.9|12652.5|12650.4|227
1641879600000|2022-01-11 05:40:00|12653.2|12651.1|12651.8|12649.7|12653.6|12651.5|12651.4|12649.6|202
1641879900000|2022-01-11 05:45:00|12651.9|12649.8|12650.1|12648|12652.5|12650.4|12649.9|12647.8|203
1641880200000|2022-01-11 05:50:00|12650|12647.9|12650.7|12648.6|12651.1|12649|12648.2|12646.3|282
1641880500000|2022-01-11 05:55:00|12650.6|12648.5|12650|12647.9|12650.9|12648.8|12649.1|12647.1|329
1641880800000|2022-01-11 06:00:00|12649.9|12647.8|12651.3|12650|12652.4|12650.5|12648.3|12646.5|282
1641881100000|2022-01-11 06:05:00|12652|12649.9|12654.8|12652.7|12655.2|12653.1|12650.8|12648.7|375
1641881400000|2022-01-11 06:10:00|12654.9|12652.8|12651|12648.9|12654.9|12653.2|12650.9|12648.8|343
1641881700000|2022-01-11 06:15:00|12650.9|12648.8|12651.9|12649.8|12652.3|12650.5|12650.5|12648.5|289
1641882000000|2022-01-11 06:20:00|12651.8|12649.7|12652.2|12650.9|12653.3|12651.5|12651.3|12649.2|343
1641882300000|2022-01-11 06:25:00|12652.3|12651|12653.8|12651.7|12654.2|12652.1|12652.3|12650.3|258
1641882600000|2022-01-11 06:30:00|12653.5|12652.2|12653.3|12651.2|12655|12653.2|12652.5|12650.4|330
1641882900000|2022-01-11 06:35:00|12653.2|12651.1|12657.5|12655.4|12657.9|12655.8|12653.1|12651|328
1641883200000|2022-01-11 06:40:00|12657.6|12655.5|12661.3|12659.2|12661.8|12659.7|12657.2|12655.1|413
1641883500000|2022-01-11 06:45:00|12661.4|12659.3|12662.2|12660.1|12662.9|12661.2|12660.2|12658.4|377
1641883800000|2022-01-11 06:50:00|12662.3|12660.2|12667|12664.9|12667|12664.9|12662.3|12660.2|424
1641884100000|2022-01-11 06:55:00|12666.9|12664.8|12662.7|12660.6|12667|12665.2|12662.3|12660.4|382
1641884400000|2022-01-11 07:00:00|12662.6|12660.5|12658.5|12656.4|12663.1|12661.2|12657.5|12655.7|863
1641884700000|2022-01-11 07:05:00|12658.6|12656.5|12657.2|12655.1|12659.5|12657.8|12656|12654.1|882
1641885000000|2022-01-11 07:10:00|12657.3|12655.2|12655.3|12654|12657.4|12655.7|12654.7|12653|641
1641885300000|2022-01-11 07:15:00|12655.2|12653.9|12650.3|12649|12655.9|12654.1|12650.1|12648.4|467
1641885600000|2022-01-11 07:20:00|12650.2|12648.9|12650.3|12648.2|12651.6|12649.9|12649.2|12647.7|371
1641885900000|2022-01-11 07:25:00|12650.1|12648|12647.2|12645.1|12651.6|12649.8|12646.5|12644.8|506
1641886200000|2022-01-11 07:30:00|12647.3|12645.2|12644.6|12643.3|12648.4|12646.8|12644.1|12642.2|424
1641886500000|2022-01-11 07:35:00|12645.2|12643.1|12649.7|12648.4|12650.9|12649.3|12644.5|12642.7|451
1641886800000|2022-01-11 07:40:00|12649.6|12648.3|12650.1|12648|12650.6|12648.8|12648.7|12647.1|345
1641887100000|2022-01-11 07:45:00|12650.2|12648.1|12649.3|12647.2|12650.2|12648.5|12647.1|12645.5|431
1641887400000|2022-01-11 07:50:00|12648.7|12647.4|12648|12645.9|12650.7|12648.7|12647|12645.4|424
1641887700000|2022-01-11 07:55:00|12647.8|12645.7|12646.7|12644.6|12648.5|12646.5|12644.5|12642.9|450
1641888000000|2022-01-11 08:00:00|12646.8|12644.7|12644.2|12642.9|12647.8|12646|12643.9|12641.8|645
1641888300000|2022-01-11 08:05:00|12644.7|12643.4|12645.3|12643.2|12646.3|12644.5|12640|12638.3|794
1641888600000|2022-01-11 08:10:00|12645.2|12643.1|12645.1|12643|12648.6|12646.9|12643.4|12641.7|742
1641888900000|2022-01-11 08:15:00|12645.3|12643.2|12643|12640.9|12646.1|12644.3|12641.4|12639.3|630
1641889200000|2022-01-11 08:20:00|12643.1|12641|12637.8|12636.5|12643.1|12641|12634.4|12632.8|592
1641889500000|2022-01-11 08:25:00|12637.7|12636.4|12641.5|12640.2|12643.5|12641.4|12637.1|12635.1|769
1641889800000|2022-01-11 08:30:00|12641.6|12640.3|12650.6|12649.3|12651.4|12649.4|12641.5|12639.6|819
1641890100000|2022-01-11 08:35:00|12651|12648.9|12650.1|12648|12652.2|12650.1|12646.9|12645|748
1641890400000|2022-01-11 08:40:00|12650|12647.9|12647.7|12646.4|12650.1|12648.4|12645.5|12643.5|688
1641890700000|2022-01-11 08:45:00|12647.8|12646.5|12648.1|12646|12649.8|12648.1|12646.6|12644.9|606
1641891000000|2022-01-11 08:50:00|12648|12645.9|12648.8|12646.7|12650|12648.5|12646.5|12644.9|639
1641891300000|2022-01-11 08:55:00|12648.9|12646.8|12647.1|12645|12649.4|12647.3|12645.8|12644.1|441
1641891600000|2022-01-11 09:00:00|12647|12644.9|12641.3|12640|12647.8|12646|12637.9|12636.2|653
1641891900000|2022-01-11 09:05:00|12641.4|12640.1|12643.7|12642.4|12645.6|12644|12640.5|12639.2|724
1641892200000|2022-01-11 09:10:00|12643.8|12642.5|12639.9|12637.8|12645.6|12643.8|12639.7|12637.6|623
1641892500000|2022-01-11 09:15:00|12640|12637.9|12636|12633.9|12640.8|12639|12635|12632.9|676
1641892800000|2022-01-11 09:20:00|12636.1|12634|12636.8|12635.5|12638.5|12636.7|12634.1|12632|540
1641893100000|2022-01-11 09:25:00|12636.7|12635.4|12640.6|12638.5|12642.3|12640.7|12636|12634.4|610
1641893400000|2022-01-11 09:30:00|12640.3|12639|12640.2|12638.1|12642.4|12640.6|12638.6|12637|583
1641893700000|2022-01-11 09:35:00|12639.9|12638.6|12633.4|12631.3|12642.2|12640.5|12632.4|12630.7|609
1641894000000|2022-01-11 09:40:00|12633.3|12631.2|12637.1|12635|12637.2|12635.2|12631.1|12629.3|543
1641894300000|2022-01-11 09:45:00|12637.4|12635.3|12638.8|12636.7|12640.1|12638.5|12637.3|12635.2|695
1641894600000|2022-01-11 09:50:00|12638.6|12637.3|12642|12639.9|12643.7|12641.7|12638.6|12637.2|612
1641894900000|2022-01-11 09:55:00|12641.8|12639.7|12641.5|12639.4|12643|12641.3|12639.6|12637.5|462
1641895200000|2022-01-11 10:00:00|12641.3|12640|12639|12636.9|12642.8|12641|12636.1|12634.4|584
1641895500000|2022-01-11 10:05:00|12638.9|12636.8|12639.8|12637.7|12640.5|12638.7|12637.8|12636.1|382
1641895800000|2022-01-11 10:10:00|12640|12637.9|12640.8|12638.7|12641.6|12639.9|12638.1|12636.3|531
1641896100000|2022-01-11 10:15:00|12641|12638.9|12644|12641.9|12644|12642|12640.3|12638.4|682
1641896400000|2022-01-11 10:20:00|12643.9|12641.8|12646.7|12644.6|12647|12645.2|12643.4|12641.5|602
1641896700000|2022-01-11 10:25:00|12646.8|12644.7|12645.2|12643.1|12647|12645.3|12643.2|12641.1|545
1641897000000|2022-01-11 10:30:00|12645.3|12643.2|12646|12643.9|12647.9|12646.3|12644.3|12642.2|563
1641897300000|2022-01-11 10:35:00|12646.1|12644|12644.3|12642.2|12646.3|12644.2|12642.8|12640.7|516
1641897600000|2022-01-11 10:40:00|12644.4|12642.3|12641.4|12639.3|12644.6|12642.5|12640.7|12638.7|437
1641897900000|2022-01-11 10:45:00|12641.3|12639.2|12642.2|12640.9|12643.6|12641.8|12640.8|12639|432
1641898200000|2022-01-11 10:50:00|12642.1|12640.8|12642.5|12640.4|12643|12641.2|12639.9|12638.3|367
1641898500000|2022-01-11 10:55:00|12642.6|12640.5|12642.1|12640|12643.4|12641.7|12640.8|12638.9|505
1641898800000|2022-01-11 11:00:00|12642|12639.9|12645|12642.9|12645.4|12643.6|12640.6|12639|584
1641899100000|2022-01-11 11:05:00|12645.1|12643|12645.2|12643.1|12646.3|12644.2|12643.3|12641.4|433
1641899400000|2022-01-11 11:10:00|12645.3|12643.2|12647.2|12645.1|12647.7|12645.6|12644.2|12642.4|410
1641899700000|2022-01-11 11:15:00|12647.3|12645.2|12643.6|12641.5|12647.7|12645.6|12642.9|12641.1|459
1641900000000|2022-01-11 11:20:00|12643.7|12641.6|12643.5|12642.2|12645|12643.1|12642.5|12640.8|396
1641900300000|2022-01-11 11:25:00|12643.4|12642.1|12648.6|12646.5|12648.9|12647.2|12643.4|12641.5|390
1641900600000|2022-01-11 11:30:00|12648.7|12646.6|12649.6|12648.3|12650.8|12649.1|12647.5|12645.8|479
1641900900000|2022-01-11 11:35:00|12649.5|12648.2|12644.5|12642.4|12650.4|12648.4|12644.3|12642.2|282
1641901200000|2022-01-11 11:40:00|12644.6|12642.5|12642|12639.9|12645.3|12643.6|12641.4|12639.3|330
1641901500000|2022-01-11 11:45:00|12642.1|12640|12641.4|12639.3|12643.8|12642.1|12641.3|12639.2|280
1641901800000|2022-01-11 11:50:00|12641.5|12639.4|12636.5|12634.4|12642.4|12640.5|12636.4|12634.3|374
1641902100000|2022-01-11 11:55:00|12636.4|12634.3|12640.6|12638.5|12640.8|12638.7|12635.2|12633.2|590
1641902400000|2022-01-11 12:00:00|12640.4|12638.3|12637.9|12635.8|12641.1|12639.3|12635.2|12633.3|689
1641902700000|2022-01-11 12:05:00|12637.4|12635.3|12641.9|12639.8|12642.3|12640.7|12636.9|12635.1|513
1641903000000|2022-01-11 12:10:00|12642|12639.9|12642.2|12640.9|12645.6|12643.6|12641.8|12639.9|594
1641903300000|2022-01-11 12:15:00|12642.5|12640.4|12644.6|12642.5|12645.5|12643.4|12641.6|12640|469
1641903600000|2022-01-11 12:20:00|12644.5|12642.4|12643.7|12641.6|12644.6|12642.7|12642.1|12640.5|432
1641903900000|2022-01-11 12:25:00|12643.8|12641.7|12643.3|12642|12646.2|12644.2|12643.2|12641.4|391
1641904200000|2022-01-11 12:30:00|12643.7|12641.6|12640.1|12638.8|12645.4|12643.8|12639.3|12637.7|620
1641904500000|2022-01-11 12:35:00|12640|12638.7|12642|12639.9|12643.7|12642|12639.8|12638.1|387
1641904800000|2022-01-11 12:40:00|12641.7|12640.4|12644.8|12642.7|12645|12643.2|12641|12639.2|286
1641905100000|2022-01-11 12:45:00|12644.4|12643.1|12643.9|12641.8|12647.1|12645.1|12643.1|12641.1|370
1641905400000|2022-01-11 12:50:00|12644|12641.9|12645.8|12644.5|12646.5|12644.8|12643.6|12641.7|294
1641905700000|2022-01-11 12:55:00|12645.7|12644.4|12642.1|12640|12646.3|12644.6|12640.9|12639.2|495
1641906000000|2022-01-11 13:00:00|12642.2|12640.1|12639.9|12637.8|12642.8|12641|12638.6|12636.9|538
1641906300000|2022-01-11 13:05:00|12639.8|12637.7|12638.2|12636.1|12640|12638.3|12634.7|12632.6|468
1641906600000|2022-01-11 13:10:00|12638.1|12636|12644|12641.9|12644.8|12643|12638.1|12636|612
1641906900000|2022-01-11 13:15:00|12643.7|12642.4|12645.3|12643.2|12650.1|12648.5|12642.8|12640.7|665
1641907200000|2022-01-11 13:20:00|12645|12642.9|12640|12638.7|12645.6|12643.9|12639.3|12637.6|597
1641907500000|2022-01-11 13:25:00|12640.5|12638.4|12640.1|12638.8|12642.3|12640.4|12638.3|12636.6|406
1641907800000|2022-01-11 13:30:00|12640.5|12638.4|12635|12632.9|12641.2|12639.3|12634.4|12632.7|492
1641908100000|2022-01-11 13:35:00|12634.9|12632.8|12639.9|12638.6|12642.3|12641|12634.8|12632.8|489
1641908400000|2022-01-11 13:40:00|12639.8|12638.5|12647.9|12645.8|12648.1|12646.3|12639.2|12637.4|822
1641908700000|2022-01-11 13:45:00|12647.8|12645.7|12651.2|12649.1|12651.3|12649.6|12646|12644.3|725
1641909000000|2022-01-11 13:50:00|12651.3|12649.2|12655|12653.7|12660.4|12658.3|12650.2|12648.5|577
1641909300000|2022-01-11 13:55:00|12655.1|12653.8|12649.9|12648.6|12655.1|12653.8|12649.8|12648.2|596
1641909600000|2022-01-11 14:00:00|12650|12648.7|12645.7|12643.6|12651.9|12650.3|12644.1|12642.3|720
1641909900000|2022-01-11 14:05:00|12645.8|12643.7|12648.7|12646.6|12650|12648.1|12644.1|12642.4|728
1641910200000|2022-01-11 14:10:00|12648.9|12646.8|12648.7|12646.6|12650.3|12648.6|12644.9|12643|872
1641910500000|2022-01-11 14:15:00|12648.2|12646.9|12651.3|12650|12652|12650.1|12647.6|12646|497
1641910800000|2022-01-11 14:20:00|12651.8|12649.7|12650.3|12648.2|12652|12650.5|12646.5|12644.7|522
1641911100000|2022-01-11 14:25:00|12650.2|12648.1|12646.8|12644.7|12652.1|12650.5|12645.8|12644.1|488
1641911400000|2022-01-11 14:30:00|12646.7|12644.6|12649.3|12647.2|12652.6|12651|12645.7|12644|1018
1641911700000|2022-01-11 14:35:00|12649.4|12647.3|12647|12644.9|12653.3|12651.2|12646.3|12644.7|1080
1641912000000|2022-01-11 14:40:00|12647.3|12645.2|12657.9|12655.8|12664.6|12662.5|12646.7|12645.2|1181
1641912300000|2022-01-11 14:45:00|12657.4|12656.1|12662.3|12660.2|12664.8|12662.7|12656.9|12655.6|1257
1641912600000|2022-01-11 14:50:00|12662.8|12661.5|12654.8|12653.5|12664.8|12663.1|12648.9|12647.2|1143
1641912900000|2022-01-11 14:55:00|12655.5|12653.4|12647.1|12645|12658.8|12657.1|12646.7|12644.9|1029
1641913200000|2022-01-11 15:00:00|12647|12644.9|12632.1|12630.8|12648|12646|12631.8|12630.2|1048
1641913500000|2022-01-11 15:05:00|12632.6|12630.5|12625.8|12623.7|12632.9|12631.1|12622.5|12620.6|1109
1641913800000|2022-01-11 15:10:00|12625.7|12623.6|12631.9|12629.8|12632.4|12630.3|12622.9|12620.8|1110
1641914100000|2022-01-11 15:15:00|12631.5|12629.4|12630.7|12628.6|12634.8|12632.7|12628.2|12626.1|1045
1641914400000|2022-01-11 15:20:00|12630.8|12628.7|12631.3|12629.2|12631.5|12629.7|12626.4|12624.3|974
1641914700000|2022-01-11 15:25:00|12631.2|12629.1|12626.5|12624.4|12631.2|12629.3|12623.6|12621.7|1086
1641915000000|2022-01-11 15:30:00|12626.6|12624.5|12620.6|12619.3|12630.6|12628.6|12618.7|12617.2|1113
1641915300000|2022-01-11 15:35:00|12620.5|12619.2|12618.3|12616.2|12620.8|12619.2|12614.3|12612.7|1102
1641915600000|2022-01-11 15:40:00|12618|12616.7|12625.3|12623.2|12627|12625.1|12614.3|12612.7|995
1641915900000|2022-01-11 15:45:00|12625.4|12623.3|12631.4|12630.1|12631.7|12630.2|12621.6|12620.1|1060
1641916200000|2022-01-11 15:50:00|12631.5|12630.2|12634.3|12632.2|12637.2|12635.5|12625.1|12623.4|1051
1641916500000|2022-01-11 15:55:00|12634.4|12632.3|12629.6|12628.3|12634.9|12632.8|12625|12622.9|1058
1641916800000|2022-01-11 16:00:00|12629.2|12627.9|12616.7|12614.6|12630.3|12628.2|12613.3|12611.9|1071
1641917100000|2022-01-11 16:05:00|12616.8|12614.7|12613.3|12611.2|12619.3|12617.2|12609.2|12607.4|1076
1641917400000|2022-01-11 16:10:00|12613|12610.9|12612.8|12610.7|12614.9|12612.8|12609.2|12607.1|1025
1641917700000|2022-01-11 16:15:00|12612.7|12610.6|12604.2|12602.1|12614.6|12612.6|12603.3|12601.2|1002
1641918000000|2022-01-11 16:20:00|12604.1|12602|12607.5|12605.4|12607.9|12605.8|12600.7|12598.6|893
1641918300000|2022-01-11 16:25:00|12607.4|12605.3|12611.4|12609.3|12611.7|12609.8|12605.7|12603.6|855
1641918600000|2022-01-11 16:30:00|12611.5|12609.4|12608.9|12606.8|12611.5|12609.5|12606.7|12604.9|701
1641918900000|2022-01-11 16:35:00|12608.3|12607|12604.4|12603.1|12609.4|12607.6|12602.6|12601.1|608
1641919200000|2022-01-11 16:40:00|12604.3|12603|12605.2|12603.1|12605.7|12604|12597.3|12595.6|784
1641919500000|2022-01-11 16:45:00|12604.7|12603.4|12607.4|12605.3|12608.7|12607.1|12604.1|12602.6|682
1641919800000|2022-01-11 16:50:00|12607.3|12605.2|12604.1|12602.8|12607.3|12605.7|12602.7|12601.1|663
1641920100000|2022-01-11 16:55:00|12604|12602.7|12599.1|12597.8|12604.6|12603|12598.7|12597.3|722
1641920400000|2022-01-11 17:00:00|12598.8|12597.5|12606.7|12604.6|12608.1|12606.5|12598.1|12596.4|836
1641920700000|2022-01-11 17:05:00|12606.4|12605.1|12599.6|12598.3|12606.7|12605.1|12599.4|12597.9|673
1641921000000|2022-01-11 17:10:00|12599.5|12598.2|12598.7|12596.6|12600.1|12598.5|12597.3|12595.6|612
1641921300000|2022-01-11 17:15:00|12598.6|12596.5|12594.3|12593|12598.8|12596.9|12593.7|12592.2|539
1641921600000|2022-01-11 17:20:00|12594.2|12592.9|12591.8|12590.5|12594.3|12593|12589.2|12587.8|575
1641921900000|2022-01-11 17:25:00|12591.7|12590.4|12595.7|12594.4|12596.4|12595.1|12590.9|12589.1|467
1641922200000|2022-01-11 17:30:00|12595.8|12594.5|12591.9|12590.6|12596.2|12594.5|12590.8|12589.5|472
1641922500000|2022-01-11 17:35:00|12591.8|12590.5|12591.5|12590.2|12593.7|12591.7|12590.9|12589.2|520
1641922800000|2022-01-11 17:40:00|12591.8|12589.7|12589.6|12587.5|12592.2|12590.9|12588.8|12587.1|458
1641923100000|2022-01-11 17:45:00|12589.5|12587.4|12592.4|12591.1|12593.5|12591.9|12587.9|12586.1|487
1641923400000|2022-01-11 17:50:00|12592.3|12591|12589.2|12587.1|12593.8|12592.2|12588.2|12586.6|514
1641923700000|2022-01-11 17:55:00|12588.9|12586.8|12588.8|12586.7|12591.1|12589.4|12587|12585.1|492
1641924000000|2022-01-11 18:00:00|12588.9|12586.8|12586|12584.7|12590|12587.9|12585.1|12583.2|458
1641924300000|2022-01-11 18:05:00|12586.1|12584.8|12587.7|12586.4|12588.7|12587.4|12585.2|12583.5|416
1641924600000|2022-01-11 18:10:00|12587.8|12586.5|12590.6|12588.5|12593.5|12591.5|12586.1|12584.3|514
1641924900000|2022-01-11 18:15:00|12590.5|12588.4|12589|12587.7|12590.5|12589.1|12586.3|12585|673
1641925200000|2022-01-11 18:20:00|12588.9|12587.6|12584.3|12582.2|12589.5|12587.9|12583.2|12581.6|481
1641925500000|2022-01-11 18:25:00|12584.7|12583|12584.6|12583.3|12585.5|12583.9|12582.2|12580.5|396
1641925800000|2022-01-11 18:30:00|12584.5|12583.2|12581.3|12580|12585|12583.5|12581.2|12579.5|382
1641926100000|2022-01-11 18:35:00|12581.4|12580.1|12578.3|12577|12581.8|12580.1|12578.1|12576.4|315
1641926400000|2022-01-11 18:40:00|12578.2|12576.9|12576.9|12575.6|12578.7|12577.1|12573.2|12571.7|448
1641926700000|2022-01-11 18:45:00|12576.8|12575.5|12569.1|12567|12578|12576.3|12568.5|12566.8|466
1641927000000|2022-01-11 18:50:00|12569|12566.9|12573.3|12572|12573.6|12572.3|12568|12566.3|348
1641927300000|2022-01-11 18:55:00|12572.7|12571.4|12570.8|12569.5|12574.5|12572.8|12569.5|12568|548
1641927600000|2022-01-11 19:00:00|12570.9|12569.6|12574.6|12572.5|12576.2|12574.6|12570.8|12569.1|616
1641927900000|2022-01-11 19:05:00|12574.5|12572.4|12574.4|12572.3|12576|12574.2|12573.2|12571.4|516
1641928200000|2022-01-11 19:10:00|12574.1|12572|12573.7|12572.4|12575.2|12573.5|12573.2|12571.7|678
1641928500000|2022-01-11 19:15:00|12573.9|12572.6|12576.5|12575.2|12577.9|12576.2|12572.9|12571.1|530
1641928800000|2022-01-11 19:20:00|12576.4|12575.1|12580.2|12578.1|12581.5|12579.8|12576.2|12574.5|469
1641929100000|2022-01-11 19:25:00|12580.3|12578.2|12583|12581.7|12583.1|12581.8|12579.5|12577.9|334
1641929400000|2022-01-11 19:30:00|12583.1|12581.8|12581.3|12580|12584.7|12583|12579.3|12577.6|512
1641929700000|2022-01-11 19:35:00|12581.4|12580.1|12581.6|12579.5|12582.4|12581.1|12579|12577.4|380
1641930000000|2022-01-11 19:40:00|12581.7|12579.6|12583.8|12582.5|12585|12583|12581.1|12579.4|380
1641930300000|2022-01-11 19:45:00|12583.9|12582.6|12585.8|12583.7|12586.8|12585.2|12583.8|12582.1|355
1641930600000|2022-01-11 19:50:00|12585.7|12583.6|12580.1|12578|12585.8|12583.7|12579|12577.2|414
1641930900000|2022-01-11 19:55:00|12580|12577.9|12583.4|12581.3|12583.5|12581.8|12580|12577.9|414
1641931200000|2022-01-11 20:00:00|12583|12580.9|12582.6|12580.5|12584.3|12582.2|12581.7|12580|396
1641931500000|2022-01-11 20:05:00|12582.5|12580.4|12583|12581.7|12583.5|12581.9|12580.1|12578|333
1641931800000|2022-01-11 20:10:00|12582.9|12581.6|12583.6|12582.3|12584.8|12583.1|12582.6|12580.9|308
1641932100000|2022-01-11 20:15:00|12583.7|12582.4|12580.1|12578|12584.2|12582.5|12579.5|12577.8|445
1641932400000|2022-01-11 20:20:00|12580.2|12578.1|12579.7|12578.4|12581.2|12579.1|12577.9|12576.3|266
1641932700000|2022-01-11 20:25:00|12580.1|12578|12577.8|12575.7|12580.4|12578.7|12577.3|12575.4|282
1641933000000|2022-01-11 20:30:00|12577.7|12575.6|12578.6|12576.5|12579|12577.2|12576|12574.1|410
1641933300000|2022-01-11 20:35:00|12578.5|12576.4|12579.5|12577.4|12580|12578.6|12577.2|12575.2|318
1641933600000|2022-01-11 20:40:00|12579.4|12577.3|12578.2|12576.1|12581.9|12579.8|12577.9|12575.8|443
1641933900000|2022-01-11 20:45:00|12578.3|12576.2|12579.5|12578.2|12580.2|12578.4|12578.2|12576.2|214
1641934200000|2022-01-11 20:50:00|12579.3|12578|12575.5|12573.4|12581.8|12579.8|12575.1|12573|461
1641934500000|2022-01-11 20:55:00|12575.7|12573.6|12577.7|12575.6|12579.3|12577.6|12574.3|12572.5|542
1641934800000|2022-01-11 21:00:00|12578|12575.9|12578.9|12577.6|12579.7|12577.9|12575.1|12573.1|440
1641935100000|2022-01-11 21:05:00|12579|12577.7|12579|12577.7|12579.8|12578.4|12576.9|12575.2|193
1641935400000|2022-01-11 21:10:00|12579.1|12577.8|12579.4|12577.3|12579.5|12577.8|12577.8|12576.1|207
1641935700000|2022-01-11 21:15:00|12579.3|12577.2|12575.8|12573.7|12580.3|12578.5|12575.4|12573.6|246
1641936000000|2022-01-11 21:20:00|12575.9|12573.8|12573.7|12571.6|12575.9|12574.1|12573.1|12571.4|237
1641936300000|2022-01-11 21:25:00|12573.6|12571.5|12573.8|12571.7|12575.1|12573.1|12572.8|12571|294
1641936600000|2022-01-11 21:30:00|12573.7|12571.6|12573.8|12571.7|12576.1|12574.2|12573|12570.9|304
1641936900000|2022-01-11 21:35:00|12573.9|12571.8|12572.2|12570.1|12573.9|12571.8|12571.9|12569.8|182
1641937200000|2022-01-11 21:40:00|12572.1|12570|12570.6|12568.5|12574.3|12572.5|12570.5|12568.4|233
1641937500000|2022-01-11 21:45:00|12570.7|12568.6|12574.1|12572|12576.7|12574.8|12570.7|12568.6|332
1641937800000|2022-01-11 21:50:00|12574.2|12572.1|12573.8|12571.7|12574.2|12572.1|12569.8|12567.7|297
1641938100000|2022-01-11 21:55:00|12573.6|12571.5|12577.6|12571.2|12577.6|12572.8|12571.1|12569|324
1641938400000|2022-01-11 22:00:00|12578.1|12571.1|12578.8|12571.8|12579|12572.1|12577.8|12570.8|33
1641938700000|2022-01-11 22:05:00|12578.6|12571.9|12577|12570|12579.1|12572.4|12576.4|12569.4|99
1641939000000|2022-01-11 22:10:00|12577.7|12570.7|12577.9|12570.9|12579.8|12572.8|12576.7|12569.7|144
1641939300000|2022-01-11 22:15:00|12578.5|12571.5|12576.7|12569.7|12580.1|12574|12575.5|12568.7|187
1641939600000|2022-01-11 22:20:00|12577.1|12570.1|12577.5|12570.9|12578.2|12574|12574.6|12569.4|310
1641939900000|2022-01-11 22:25:00|12577.7|12571|12576.8|12569.8|12578|12571.4|12574.6|12568.6|243
1641940200000|2022-01-11 22:30:00|12576.6|12569.6|12576|12569.5|12577.3|12570.4|12574.6|12569|319
1641940500000|2022-01-11 22:35:00|12575.8|12569.6|12577.2|12571|12581.4|12574.4|12575.5|12569.3|459
1641940800000|2022-01-11 22:40:00|12577.3|12571.1|12577.6|12571.2|12578.2|12572.5|12575|12569.9|260
1641941100000|2022-01-11 22:45:00|12576.7|12571.5|12579.9|12572.9|12581.8|12574.8|12576.7|12571.2|324
1641941400000|2022-01-11 22:50:00|12579.8|12572.8|12579.4|12572.4|12581|12574|12578.9|12571.9|245
1641941700000|2022-01-11 22:55:00|12579.5|12572.5|12578.8|12571.8|12581.7|12574.7|12577|12570|743
1641942000000|2022-01-11 23:00:00|12578.5|12571.5|12572.7|12570.2|12578.9|12571.9|12572.5|12568.3|580
1641942300000|2022-01-11 23:05:00|12572.9|12569.9|12572.6|12570.5|12574.3|12571.3|12572|12569.6|233
1641942600000|2022-01-11 23:10:00|12572.7|12570.6|12573.6|12571.5|12573.8|12571.7|12570.7|12568.1|258
1641942900000|2022-01-11 23:15:00|12573.5|12571.4|12573.5|12571.4|12575.1|12573|12572.9|12570.8|225
1641943200000|2022-01-11 23:20:00|12573.3|12571.2|12574.4|12572.3|12574.7|12572.6|12573.1|12571|137
1641943500000|2022-01-11 23:25:00|12574.5|12572.4|12574.2|12572.1|12574.8|12572.7|12573.8|12571.7|85
1641943800000|2022-01-11 23:30:00|12574.1|12572|12574.3|12572.2|12574.6|12572.5|12571|12568.9|147
1641944100000|2022-01-11 23:35:00|12574.2|12572.1|12574.6|12572.5|12574.9|12572.8|12574.2|12572.1|115
1641944400000|2022-01-11 23:40:00|12574.8|12572.7|12574|12571.9|12575|12572.9|12573.5|12571.4|115
1641944700000|2022-01-11 23:45:00|12574.2|12572.1|12575.6|12573.5|12575.7|12573.6|12573.6|12571.8|94
1641945000000|2022-01-11 23:50:00|12575.7|12573.6|12576.6|12574.5|12577.7|12575.6|12575.2|12573.1|146
1641945300000|2022-01-11 23:55:00|12576.7|12574.6|12579|12576.9|12579|12576.9|12576.6|12574.5|228
1641945600000|2022-01-12 00:00:00|12579.1|12577|12576|12574.7|12581.1|12579|12575.9|12574.3|299
1641945900000|2022-01-12 00:05:00|12575.9|12574.6|12575|12572.9|12576.3|12574.6|12572.6|12570.5|307
1641946200000|2022-01-12 00:10:00|12575.1|12573|12575.5|12573.4|12575.8|12574|12574.3|12572.5|209
1641946500000|2022-01-12 00:15:00|12575.3|12573.2|12575.1|12573.8|12575.7|12574.1|12574.6|12572.5|146
1641946800000|2022-01-12 00:20:00|12575.3|12573.2|12575.3|12573.2|12576.4|12574.5|12574.2|12572.3|154
1641947100000|2022-01-12 00:25:00|12575.4|12573.3|12575.2|12573.1|12575.6|12573.7|12574.2|12572.4|146
1641947400000|2022-01-12 00:30:00|12575.3|12574|12569.8|12567.7|12576.3|12574.6|12569.7|12567.6|236
1641947700000|2022-01-12 00:35:00|12570|12567.9|12569.6|12567.5|12570.4|12568.3|12568.3|12566.2|221
1641948000000|2022-01-12 00:40:00|12569.3|12567.2|12568.4|12566.3|12569.6|12567.7|12568.4|12566.3|176
1641948300000|2022-01-12 00:45:00|12569.1|12567|12566.4|12564.3|12569.2|12567.1|12566.3|12564.2|195
1641948600000|2022-01-12 00:50:00|12566.5|12564.4|12568.3|12566.2|12569.9|12567.8|12566.3|12564.2|248
1641948900000|2022-01-12 00:55:00|12568.2|12566.1|12568.1|12566|12569.3|12567.2|12567.1|12565.3|267
1641949200000|2022-01-12 01:00:00|12568.2|12566.1|12567.7|12566.4|12569.3|12567.4|12567.5|12565.4|290
1641949500000|2022-01-12 01:05:00|12567.8|12566.5|12566.8|12564.7|12568.7|12566.7|12566.3|12564.6|206
1641949800000|2022-01-12 01:10:00|12566.9|12564.8|12569.3|12567.2|12569.4|12567.7|12565.9|12564.1|255
1641950100000|2022-01-12 01:15:00|12569.2|12567.1|12570.4|12568.3|12572.3|12570.4|12569.2|12567.1|428
1641950400000|2022-01-12 01:20:00|12570.6|12568.5|12568.2|12566.1|12570.7|12568.6|12568.1|12566|308
1641950700000|2022-01-12 01:25:00|12568.1|12566|12569.6|12567.5|12569.8|12567.7|12567.3|12565.2|406
1641951000000|2022-01-12 01:30:00|12569.7|12567.6|12567.1|12565|12569.8|12567.7|12566.2|12564.3|431
1641951300000|2022-01-12 01:35:00|12567.2|12565.1|12564.1|12562|12567.6|12565.5|12563.2|12561.3|366
1641951600000|2022-01-12 01:40:00|12564|12561.9|12563.1|12561|12564.2|12562.1|12562|12559.9|394
1641951900000|2022-01-12 01:45:00|12563.2|12561.1|12568.4|12566.3|12568.6|12566.5|12562|12559.9|482
1641952200000|2022-01-12 01:50:00|12568.5|12566.4|12568.2|12566.1|12568.5|12566.7|12565.6|12563.5|351
1641952500000|2022-01-12 01:55:00|12568.1|12566|12568.4|12566.3|12570|12567.9|12567.1|12565|433
1641952800000|2022-01-12 02:00:00|12568.5|12566.4|12561.4|12559.3|12569.3|12567.4|12560.7|12558.9|355
1641953100000|2022-01-12 02:05:00|12561.2|12559.1|12562.7|12560.6|12562.8|12561.3|12560.4|12558.3|349
1641953400000|2022-01-12 02:10:00|12562.3|12560.2|12560|12557.9|12563.8|12562|12559.4|12557.7|382
1641953700000|2022-01-12 02:15:00|12559.9|12557.8|12557.7|12556.4|12561.2|12559.6|12557.6|12556|324
1641954000000|2022-01-12 02:20:00|12557.5|12556.2|12554.8|12552.7|12558.2|12556.4|12553.5|12551.7|353
1641954300000|2022-01-12 02:25:00|12554.7|12552.6|12554.3|12552.2|12556|12554|12553.7|12552|325
1641954600000|2022-01-12 02:30:00|12554.5|12552.4|12556.7|12554.6|12557.9|12555.8|12553.5|12551.6|302
1641954900000|2022-01-12 02:35:00|12556.8|12554.7|12563|12560.9|12564.9|12562.8|12556.5|12554.4|439
1641955200000|2022-01-12 02:40:00|12562.9|12560.8|12563.7|12561.6|12564.6|12562.5|12562.1|12560|264
1641955500000|2022-01-12 02:45:00|12563.6|12561.5|12563.5|12561.4|12564.2|12562.1|12562.9|12560.8|259
1641955800000|2022-01-12 02:50:00|12563.4|12561.3|12560.2|12558.1|12563.7|12561.8|12559.9|12558.1|211
1641956100000|2022-01-12 02:55:00|12560.3|12558.2|12555.7|12553.6|12560.3|12558.2|12555.4|12553.5|357
1641956400000|2022-01-12 03:00:00|12555.6|12553.5|12557.1|12555|12558.3|12556.2|12555.1|12553.3|309
1641956700000|2022-01-12 03:05:00|12557.2|12555.1|12556.3|12554.2|12557.9|12555.8|12556.3|12554.2|224
1641957000000|2022-01-12 03:10:00|12556.4|12554.3|12556.7|12554.6|12557.6|12555.8|12555.7|12553.6|283
1641957300000|2022-01-12 03:15:00|12556.6|12554.5|12556.6|12554.5|12558.3|12556.4|12555.9|12553.8|317
1641957600000|2022-01-12 03:20:00|12556.5|12554.4|12556.2|12554.1|12558|12556.5|12555.5|12553.5|268
1641957900000|2022-01-12 03:25:00|12556.1|12554|12555.5|12554.2|12556.1|12554.2|12555|12553.2|241
1641958200000|2022-01-12 03:30:00|12555.4|12554.1|12553.5|12551.4|12556.6|12554.8|12553|12551|248
1641958500000|2022-01-12 03:35:00|12553.4|12551.3|12554|12551.9|12554.5|12552.8|12552.9|12551|197
1641958800000|2022-01-12 03:40:00|12553.9|12551.8|12554.6|12552.5|12554.8|12553|12552.9|12551.1|208
1641959100000|2022-01-12 03:45:00|12554.7|12552.6|12553.6|12551.5|12555.9|12554.2|12553.6|12551.5|162
1641959400000|2022-01-12 03:50:00|12553.7|12551.6|12553.2|12551.1|12554.3|12552.5|12552.9|12551|133
1641959700000|2022-01-12 03:55:00|12553.3|12551.2|12554.3|12552.2|12554.9|12553|12552.9|12551.1|171
1641960000000|2022-01-12 04:00:00|12554.4|12552.3|12554.6|12552.5|12555.7|12553.6|12554.3|12552.2|161
1641960300000|2022-01-12 04:05:00|12554.7|12552.6|12553.4|12551.3|12555.2|12553.1|12552.8|12551.2|137
1641960600000|2022-01-12 04:10:00|12553.3|12551.2|12554.3|12552.2|12554.8|12553|12553.3|12551.2|75
1641960900000|2022-01-12 04:15:00|12554.4|12552.3|12555.4|12553.3|12555.6|12553.5|12554.3|12552.2|78
1641961200000|2022-01-12 04:20:00|12555.5|12553.4|12555.5|12553.4|12555.9|12554.1|12554.9|12552.8|141
1641961500000|2022-01-12 04:25:00|12555.6|12553.5|12554|12551.9|12555.8|12553.8|12553.9|12551.8|152
1641961800000|2022-01-12 04:30:00|12553.9|12551.8|12554.1|12552|12554.3|12552.6|12552.6|12551|142
1641962100000|2022-01-12 04:35:00|12553.7|12552.4|12553.2|12551.1|12554.3|12552.6|12552.6|12551|246
1641962400000|2022-01-12 04:40:00|12553.3|12551.2|12554|12551.9|12554.3|12552.6|12552.7|12551.2|166
1641962700000|2022-01-12 04:45:00|12553.9|12551.8|12554.8|12552.7|12554.9|12552.8|12553.6|12551.7|131
1641963000000|2022-01-12 04:50:00|12554.7|12552.6|12554.9|12552.8|12555.6|12553.5|12553.7|12551.9|140
1641963300000|2022-01-12 04:55:00|12554.8|12552.7|12555.2|12553.1|12555.8|12554|12554.5|12552.7|86
1641963600000|2022-01-12 05:00:00|12555.3|12553.2|12554|12551.9|12555.6|12553.5|12553.9|12551.8|146
1641963900000|2022-01-12 05:05:00|12553.9|12551.8|12554|12551.9|12554.5|12552.4|12552.7|12551.1|92
1641964200000|2022-01-12 05:10:00|12554.1|12552|12552.2|12550.9|12554.3|12552.4|12552.2|12550.7|115
1641964500000|2022-01-12 05:15:00|12552.1|12550.8|12553.5|12551.4|12553.8|12552|12552.1|12550.6|141
1641964800000|2022-01-12 05:20:00|12553.4|12551.3|12553.1|12551|12553.4|12551.7|12552.3|12550.6|89
1641965100000|2022-01-12 05:25:00|12553.2|12551.1|12553|12550.9|12553.5|12551.7|12552|12550.4|129
1641965400000|2022-01-12 05:30:00|12552.9|12550.8|12552.8|12551.5|12553.7|12552.1|12552.1|12550.3|170
1641965700000|2022-01-12 05:35:00|12552.9|12551.6|12552.8|12550.7|12554.4|12552.6|12551.6|12550.3|284
1641966000000|2022-01-12 05:40:00|12552.3|12551|12551.3|12549.2|12553|12551.1|12550.7|12548.9|210
1641966300000|2022-01-12 05:45:00|12551.4|12549.3|12548.2|12546.9|12551.6|12549.6|12547.3|12546|266
1641966600000|2022-01-12 05:50:00|12548.1|12546.8|12547.4|12545.3|12548.7|12546.9|12546.9|12545.3|243
1641966900000|2022-01-12 05:55:00|12547|12545.7|12554.9|12552.8|12555.1|12553.3|12547|12545.6|378
1641967200000|2022-01-12 06:00:00|12554.8|12552.7|12550|12547.9|12554.8|12552.7|12549.6|12547.8|324
1641967500000|2022-01-12 06:05:00|12549.9|12547.8|12551.9|12549.8|12552.8|12550.7|12549.9|12547.8|234
1641967800000|2022-01-12 06:10:00|12552|12549.9|12552.5|12550.4|12553.3|12551.6|12551.1|12549.4|238
1641968100000|2022-01-12 06:15:00|12552.4|12550.3|12554|12551.9|12554.3|12552.4|12550.8|12549.1|295
1641968400000|2022-01-12 06:20:00|12554.1|12552|12554.6|12552.5|12555.4|12553.3|12553.7|12551.6|159
1641968700000|2022-01-12 06:25:00|12554.4|12553.1|12556|12553.9|12556.4|12554.3|12554.3|12552.2|259
1641969000000|2022-01-12 06:30:00|12555.9|12553.8|12554.9|12552.8|12556.5|12554.5|12554.9|12552.8|193
1641969300000|2022-01-12 06:35:00|12555|12552.9|12552.7|12550.6|12555.3|12553.2|12551.1|12549.2|200
1641969600000|2022-01-12 06:40:00|12552.6|12550.5|12552.1|12550|12553.2|12551.4|12551.3|12549.5|141
1641969900000|2022-01-12 06:45:00|12552|12549.9|12555.8|12553.7|12555.9|12553.9|12551.3|12549.5|273
1641970200000|2022-01-12 06:50:00|12555.9|12553.8|12558.6|12556.5|12559.6|12557.8|12555.8|12553.7|284
1641970500000|2022-01-12 06:55:00|12558.7|12556.6|12562.1|12560|12562.7|12560.8|12558.7|12556.6|252
1641970800000|2022-01-12 07:00:00|12562|12559.9|12564.8|12562.7|12565.1|12563.4|12559.8|12558.1|400
1641971100000|2022-01-12 07:05:00|12565|12562.9|12563.2|12561.9|12565.4|12563.6|12563.1|12561.5|297
1641971400000|2022-01-12 07:10:00|12563.3|12562|12569.2|12567.1|12570.1|12568.2|12562.6|12560.9|540
1641971700000|2022-01-12 07:15:00|12569.3|12567.2|12564|12562.7|12569.7|12567.9|12563.3|12561.7|309
1641972000000|2022-01-12 07:20:00|12564.4|12562.3|12565.9|12563.8|12566.1|12564.3|12562.3|12560.6|311
1641972300000|2022-01-12 07:25:00|12565.8|12563.7|12570.9|12568.8|12570.9|12569.2|12564.9|12562.9|522
1641972600000|2022-01-12 07:30:00|12570.8|12568.7|12570.2|12568.9|12570.8|12569.1|12566.7|12564.6|353
1641972900000|2022-01-12 07:35:00|12570.1|12568.8|12571.9|12569.8|12573.3|12572|12569.9|12568.2|387
1641973200000|2022-01-12 07:40:00|12572|12569.9|12570.5|12568.4|12572.8|12571.1|12569.9|12567.8|345
1641973500000|2022-01-12 07:45:00|12570.6|12568.5|12570.4|12568.3|12573|12570.9|12569.9|12568.2|319
1641973800000|2022-01-12 07:50:00|12570.6|12568.5|12571.4|12569.3|12571.5|12569.4|12567.5|12565.6|325
1641974100000|2022-01-12 07:55:00|12571.6|12569.5|12575.5|12573.4|12577.5|12575.9|12571.1|12569|544
1641974400000|2022-01-12 08:00:00|12575.4|12573.3|12567.6|12565.5|12575.4|12573.3|12566.3|12564.2|680
1641974700000|2022-01-12 08:05:00|12567.7|12565.6|12566.7|12564.6|12569.2|12567.4|12564.6|12563.1|432
1641975000000|2022-01-12 08:10:00|12566.6|12564.5|12564.9|12562.8|12567.2|12565.9|12562.3|12560.4|495
1641975300000|2022-01-12 08:15:00|12565|12562.9|12562.6|12560.5|12565|12563.1|12559.9|12558|569
1641975600000|2022-01-12 08:20:00|12562.7|12560.6|12560.6|12559.3|12563|12560.9|12558.6|12556.9|436
1641975900000|2022-01-12 08:25:00|12561|12558.9|12565.1|12563|12566|12563.9|12560.1|12558|694
1641976200000|2022-01-12 08:30:00|12565|12562.9|12565.1|12563|12565.9|12564.1|12562.3|12560.6|518
1641976500000|2022-01-12 08:35:00|12565.2|12563.1|12568.2|12566.1|12568.8|12566.9|12564|12562.3|557
1641976800000|2022-01-12 08:40:00|12568.3|12566.2|12567.6|12565.5|12569.4|12568|12564.7|12563.1|631
1641977100000|2022-01-12 08:45:00|12567.7|12565.6|12564.1|12562|12567.7|12565.9|12563.3|12561.4|538
1641977400000|2022-01-12 08:50:00|12564.2|12562.1|12563.1|12561|12565|12562.9|12560.3|12558.2|488
1641977700000|2022-01-12 08:55:00|12562.8|12560.7|12561|12558.9|12564.4|12562.3|12560.3|12558.2|390
1641978000000|2022-01-12 09:00:00|12561.1|12559|12553.2|12551.9|12562.8|12560.7|12551.9|12550.2|603
1641978300000|2022-01-12 09:05:00|12553.9|12551.8|12552.5|12550.4|12554.8|12553.1|12551.8|12549.7|495
1641978600000|2022-01-12 09:10:00|12552.7|12550.6|12553.3|12551.2|12554.9|12553.1|12551.8|12550.3|507
1641978900000|2022-01-12 09:15:00|12553.2|12551.1|12555.4|12553.3|12558.7|12556.6|12551.7|12550|367
1641979200000|2022-01-12 09:20:00|12555.3|12553.2|12550|12548.7|12556.3|12554.4|12549.9|12548.6|418
1641979500000|2022-01-12 09:25:00|12549.9|12548.6|12550.5|12548.4|12552.2|12550.6|12549|12547.4|369
1641979800000|2022-01-12 09:30:00|12550.6|12548.5|12552.3|12551|12556|12554.4|12550.4|12548.3|401
1641980100000|2022-01-12 09:35:00|12552.8|12550.7|12555.6|12553.5|12556.1|12554.2|12550.2|12548.3|349
1641980400000|2022-01-12 09:40:00|12555.7|12553.6|12550.4|12548.3|12556.3|12554.2|12550.4|12548.3|315
1641980700000|2022-01-12 09:45:00|12550.5|12548.4|12551.6|12549.5|12553.8|12552.1|12550.2|12548.3|328
1641981000000|2022-01-12 09:50:00|12551.3|12550|12548.9|12547.6|12552|12550.3|12548.8|12546.9|455
1641981300000|2022-01-12 09:55:00|12549|12547.7|12549.4|12547.3|12550.7|12548.8|12547.7|12545.8|350
1641981600000|2022-01-12 10:00:00|12549.5|12547.4|12547.9|12545.8|12551.3|12549.2|12546.4|12544.3|441
1641981900000|2022-01-12 10:05:00|12548|12545.9|12548.9|12546.8|12550.4|12548.3|12547.5|12545.4|320
1641982200000|2022-01-12 10:10:00|12549|12546.9|12548|12545.9|12549.8|12548.1|12547|12545.2|368
1641982500000|2022-01-12 10:15:00|12547.9|12545.8|12551|12548.9|12551|12548.9|12547|12545.3|330
1641982800000|2022-01-12 10:20:00|12551.1|12549|12545.9|12544.6|12551.2|12549.3|12545.8|12544.1|381
1641983100000|2022-01-12 10:25:00|12546|12544.7|12547.4|12545.3|12547.7|12545.9|12544.6|12542.7|345
1641983400000|2022-01-12 10:30:00|12547.5|12545.4|12545.6|12543.5|12549|12546.9|12544.5|12542.6|354
1641983700000|2022-01-12 10:35:00|12545.7|12543.6|12543.1|12541|12545.7|12543.8|12541.4|12539.6|495
1641984000000|2022-01-12 10:40:00|12543|12540.9|12542.2|12540.1|12543.9|12542.1|12541.4|12539.6|375
1641984300000|2022-01-12 10:45:00|12542.3|12540.2|12539.2|12537.9|12542.9|12541.1|12539.1|12537.4|494
1641984600000|2022-01-12 10:50:00|12539.1|12537.8|12537.6|12536.3|12539.6|12537.8|12536.7|12534.9|409
1641984900000|2022-01-12 10:55:00|12537.5|12536.2|12537.9|12535.8|12538.7|12537.2|12536.6|12534.7|273
1641985200000|2022-01-12 11:00:00|12538|12535.9|12535.4|12534.1|12540.2|12538.3|12535.2|12533.4|308
1641985500000|2022-01-12 11:05:00|12535.9|12534.6|12536.7|12535.4|12537.9|12536.1|12534.4|12532.5|239
1641985800000|2022-01-12 11:10:00|12536.8|12535.5|12537.6|12536.3|12538|12536.6|12535.3|12533.2|318
1641986100000|2022-01-12 11:15:00|12537.4|12536.1|12539.5|12537.4|12543.5|12541.8|12536.2|12534.1|427
1641986400000|2022-01-12 11:20:00|12539.6|12537.5|12537.9|12535.8|12539.8|12538|12537|12535.2|228
1641986700000|2022-01-12 11:25:00|12538.1|12536|12538.8|12536.7|12539.8|12538.1|12536.8|12535.1|332
1641987000000|2022-01-12 11:30:00|12538.7|12536.6|12542.1|12540|12542.3|12540.6|12538.4|12536.6|364
1641987300000|2022-01-12 11:35:00|12542.2|12540.1|12539.6|12538.3|12543.8|12541.9|12539.2|12537.4|333
1641987600000|2022-01-12 11:40:00|12540|12537.9|12538.5|12536.4|12540.5|12538.8|12537.5|12535.4|404
1641987900000|2022-01-12 11:45:00|12538.7|12536.6|12544|12542.7|12545.3|12543.5|12537.5|12535.7|427
1641988200000|2022-01-12 11:50:00|12543.9|12542.6|12544|12541.9|12544.8|12543.1|12541.6|12539.8|420
1641988500000|2022-01-12 11:55:00|12543.6|12541.5|12547.7|12545.6|12547.7|12546.1|12542.2|12540.3|448
1641988800000|2022-01-12 12:00:00|12547.6|12545.5|12545.8|12544.5|12548.5|12546.6|12543.1|12541.4|387
1641989100000|2022-01-12 12:05:00|12546.2|12544.1|12551.1|12549|12551.2|12549.5|12545.5|12543.7|327
1641989400000|2022-01-12 12:10:00|12550.8|12549.5|12549.6|12547.5|12552.4|12550.7|12548.6|12547|363
1641989700000|2022-01-12 12:15:00|12549.7|12547.6|12554.4|12553.1|12555.6|12553.7|12548.4|12546.6|455
1641990000000|2022-01-12 12:20:00|12554.6|12553.3|12555.7|12554.4|12558.4|12556.7|12554.5|12552.6|568
1641990300000|2022-01-12 12:25:00|12556.1|12554|12553.1|12551|12557.4|12555.9|12552.3|12550.5|462
1641990600000|2022-01-12 12:30:00|12552.9|12550.8|12549.4|12548.1|12553.3|12551.7|12549.3|12547.7|435
1641990900000|2022-01-12 12:35:00|12549.5|12548.2|12549.7|12547.6|12551|12549.5|12545.6|12543.9|701
1641991200000|2022-01-12 12:40:00|12550|12547.9|12550.2|12548.1|12554.6|12552.9|12548.7|12547|691
1641991500000|2022-01-12 12:45:00|12550.1|12548|12549.6|12548.3|12550.7|12549|12548.5|12546.8|503
1641991800000|2022-01-12 12:50:00|12549.9|12547.8|12548.4|12547.1|12550.6|12549|12547.9|12546.2|414
1641992100000|2022-01-12 12:55:00|12548.6|12547.3|12547.3|12546|12549.1|12547.4|12546.6|12544.8|480
1641992400000|2022-01-12 13:00:00|12547.2|12545.9|12541.4|12540.1|12548.5|12546.8|12541.3|12539.5|536
1641992700000|2022-01-12 13:05:00|12541.3|12540|12545.8|12544.5|12550.7|12548.8|12539.5|12537.6|533
1641993000000|2022-01-12 13:10:00|12546|12543.9|12546.2|12544.9|12546.9|12545.1|12544.4|12542.5|389
1641993300000|2022-01-12 13:15:00|12546.1|12544.8|12538.1|12536|12546.6|12544.9|12537.7|12535.6|590
1641993600000|2022-01-12 13:20:00|12538.2|12536.1|12540.6|12538.5|12540.6|12538.8|12534.6|12532.5|758
1641993900000|2022-01-12 13:25:00|12540.3|12539|12540.4|12535.8|12546.9|12539.9|12536.9|12532.9|778
1641994200000|2022-01-12 13:30:00|12539.8|12536.3|12526.9|12524.8|12544.8|12541.5|12525.6|12524.2|1345
1641994500000|2022-01-12 13:35:00|12527.4|12525.3|12520.8|12519.5|12528.3|12526.4|12517.3|12515.2|1325
1641994800000|2022-01-12 13:40:00|12520.6|12519.3|12517.5|12515.4|12523|12521.3|12514.4|12512.3|1241
1641995100000|2022-01-12 13:45:00|12517.4|12515.3|12521.9|12520.6|12527.9|12525.8|12516.8|12514.7|1052
1641995400000|2022-01-12 13:50:00|12521.5|12520.2|12517.6|12515.5|12527.6|12526|12517|12515.5|1029
1641995700000|2022-01-12 13:55:00|12517.5|12515.4|12519.2|12517.1|12523.3|12521.6|12515.7|12514|975
1641996000000|2022-01-12 14:00:00|12519.1|12517|12525.6|12523.5|12527.1|12525.5|12518.1|12516.3|964
1641996300000|2022-01-12 14:05:00|12525.2|12523.9|12527|12524.9|12529.6|12528.1|12524.3|12522.7|808
1641996600000|2022-01-12 14:10:00|12526.8|12525.5|12526.7|12524.6|12528.4|12526.8|12523.3|12521.7|790
1641996900000|2022-01-12 14:15:00|12526.5|12524.4|12530.5|12529.2|12534.2|12532.6|12526.5|12524.4|849
1641997200000|2022-01-12 14:20:00|12530.6|12529.3|12527.1|12525|12530.6|12529.3|12524.2|12522.4|758
1641997500000|2022-01-12 14:25:00|12526.7|12525.4|12520.3|12519|12529.8|12527.7|12520.1|12518.4|862
1641997800000|2022-01-12 14:30:00|12520.8|12518.7|12524.6|12523.3|12525.3|12523.7|12515.2|12513.4|1120
1641998100000|2022-01-12 14:35:00|12524.8|12523.5|12518.3|12516.2|12528.6|12526.8|12516.1|12514.1|1081
1641998400000|2022-01-12 14:40:00|12518.1|12516|12511.1|12509.8|12518.8|12517|12510.5|12509.2|907
1641998700000|2022-01-12 14:45:00|12511|12509.7|12518.7|12517.4|12520.9|12518.9|12510.8|12509.3|1042
1641999000000|2022-01-12 14:50:00|12518.9|12516.8|12512.3|12511|12520.8|12519.3|12512|12510.7|1046
1641999300000|2022-01-12 14:55:00|12512.4|12511.1|12523.2|12521.1|12523.3|12521.7|12511.6|12510.3|1032
1641999600000|2022-01-12 15:00:00|12522.4|12520.8|12521.1|12519.8|12526.2|12524.6|12519.6|12518|969
1641999900000|2022-01-12 15:05:00|12520.9|12518.8|12512.5|12511.2|12523.3|12521.5|12512.4|12510.8|835
1642000200000|2022-01-12 15:10:00|12512.3|12511|12515.2|12513.1|12516.1|12514.4|12508.5|12507.2|863
1642000500000|2022-01-12 15:15:00|12514.7|12513.4|12518.8|12517.5|12519.2|12517.6|12512.4|12510.6|896
1642000800000|2022-01-12 15:20:00|12518.7|12517.4|12512.2|12510.9|12519.8|12518|12512.1|12510.6|823
1642001100000|2022-01-12 15:25:00|12512.3|12511|12509.2|12507.1|12513.3|12511.8|12508.7|12506.9|861
1642001400000|2022-01-12 15:30:00|12509|12506.9|12514.8|12513.5|12518.6|12517|12507.7|12506.2|826
1642001700000|2022-01-12 15:35:00|12515.2|12513.1|12520.3|12519|12520.8|12519.3|12513.1|12511.2|841
1642002000000|2022-01-12 15:40:00|12520.2|12518.9|12519.3|12517.2|12527.7|12525.7|12516.9|12515.1|892
1642002300000|2022-01-12 15:45:00|12519.1|12517|12513.6|12511.5|12519.1|12517.5|12510.3|12508.5|932
1642002600000|2022-01-12 15:50:00|12513.5|12511.4|12512.7|12510.6|12515.3|12513.8|12509.9|12508.6|954
1642002900000|2022-01-12 15:55:00|12512.8|12510.7|12510.3|12508.2|12514.1|12512.5|12507.7|12506.1|1057
1642003200000|2022-01-12 16:00:00|12509.7|12508.4|12506.6|12505.3|12511.5|12509.8|12504.9|12503.1|874
1642003500000|2022-01-12 16:05:00|12506.5|12505.2|12513.2|12511.9|12516.7|12515.1|12505.7|12504.1|880
1642003800000|2022-01-12 16:10:00|12513|12511.7|12509.1|12507.8|12513|12511.7|12505.4|12503.7|961
1642004100000|2022-01-12 16:15:00|12508.8|12507.5|12510.3|12509|12517.4|12515.7|12507.5|12506|982
1642004400000|2022-01-12 16:20:00|12510.6|12509.3|12512.9|12511.6|12514.3|12512.6|12506.7|12505|1036
1642004700000|2022-01-12 16:25:00|12512.7|12511.4|12509.8|12508.5|12513.9|12512.2|12506.7|12505.2|799
1642005000000|2022-01-12 16:30:00|12510.2|12508.1|12506.6|12505.3|12510.2|12508.4|12504.9|12503.3|731
1642005300000|2022-01-12 16:35:00|12506.5|12505.2|12503.8|12502.5|12507.6|12505.9|12503.6|12502.2|605
1642005600000|2022-01-12 16:40:00|12503.7|12502.4|12502.7|12501.4|12504.5|12502.8|12499.8|12498.1|693
1642005900000|2022-01-12 16:45:00|12502.8|12501.5|12500.9|12499.6|12504.7|12502.9|12500.6|12498.9|547
1642006200000|2022-01-12 16:50:00|12501|12499.7|12502|12500.7|12504.1|12502.4|12498.5|12496.8|685
1642006500000|2022-01-12 16:55:00|12501.9|12500.6|12500.4|12499.1|12504|12502.2|12500.2|12498.7|571
1642006800000|2022-01-12 17:00:00|12500.7|12498.6|12500|12498.7|12503.1|12501.5|12498.9|12497.4|667
1642007100000|2022-01-12 17:05:00|12500.4|12498.3|12508.2|12506.9|12513.9|12512.6|12499.8|12498.3|800
1642007400000|2022-01-12 17:10:00|12508.3|12507|12505.4|12503.3|12511|12509.4|12503.6|12501.7|636
1642007700000|2022-01-12 17:15:00|12505.5|12503.4|12508.2|12506.9|12509.1|12507.1|12503.9|12502.2|538
1642008000000|2022-01-12 17:20:00|12508.1|12506.8|12503.7|12502.4|12509.4|12507.9|12503.6|12502.2|437
1642008300000|2022-01-12 17:25:00|12503.6|12502.3|12510.9|12508.8|12511.9|12510|12502.5|12501.2|648
1642008600000|2022-01-12 17:30:00|12510.4|12508.3|12505.9|12503.8|12511.4|12509.6|12503.2|12501.6|646
1642008900000|2022-01-12 17:35:00|12505.5|12504.2|12500.7|12498.6|12507.5|12505.9|12499.5|12497.8|598
1642009200000|2022-01-12 17:40:00|12500.6|12498.5|12497.8|12495.7|12501.5|12499.8|12496.7|12495.3|603
1642009500000|2022-01-12 17:45:00|12497.2|12495.9|12496.4|12495.1|12498.5|12496.9|12496.1|12494.6|380
1642009800000|2022-01-12 17:50:00|12496.9|12494.8|12497.4|12496.1|12500.3|12499|12496.5|12494.6|455
1642010100000|2022-01-12 17:55:00|12497.6|12496.3|12499.4|12497.3|12500.9|12499.2|12497.4|12495.6|529
1642010400000|2022-01-12 18:00:00|12499.3|12497.2|12504.2|12502.9|12505.3|12503.4|12498.1|12496.3|702
1642010700000|2022-01-12 18:05:00|12504.1|12502.8|12503.9|12501.8|12505.6|12503.8|12502.8|12501|412
1642011000000|2022-01-12 18:10:00|12503.5|12502.2|12507|12504.9|12507.1|12505.5|12502.7|12501.4|465
1642011300000|2022-01-12 18:15:00|12506.9|12504.8|12505.7|12504.4|12508.1|12506.4|12503.5|12501.8|527
1642011600000|2022-01-12 18:20:00|12505.8|12504.5|12506.3|12504.2|12507.8|12506.2|12504.4|12502.9|506
1642011900000|2022-01-12 18:25:00|12506.2|12504.1|12504|12501.9|12506.6|12504.8|12502.3|12500.3|513
1642012200000|2022-01-12 18:30:00|12503.9|12501.8|12504.3|12502.2|12505.7|12504|12502|12500.2|534
1642012500000|2022-01-12 18:35:00|12504.2|12502.1|12502.8|12501.5|12505.8|12504.2|12502.5|12500.8|348
1642012800000|2022-01-12 18:40:00|12503.2|12501.1|12505.6|12503.5|12506.8|12505|12502.2|12500.4|464
1642013100000|2022-01-12 18:45:00|12505.5|12503.4|12505.5|12504.2|12506.5|12504.7|12503.4|12501.8|438
1642013400000|2022-01-12 18:50:00|12505.9|12503.8|12509.1|12507.8|12510.1|12508.2|12505.7|12503.8|526
1642013700000|2022-01-12 18:55:00|12509|12507.7|12506.4|12504.3|12509.9|12508.3|12505.6|12503.9|383
1642014000000|2022-01-12 19:00:00|12506.6|12504.5|12504.4|12503.1|12507.6|12506.3|12504.1|12502.5|427
1642014300000|2022-01-12 19:05:00|12504.3|12503|12506.7|12505.4|12507.8|12506.1|12504.1|12502.5|416
1642014600000|2022-01-12 19:10:00|12507.3|12505.2|12504.8|12503.5|12507.3|12505.6|12503.7|12502.4|336
1642014900000|2022-01-12 19:15:00|12504.7|12503.4|12505|12502.9|12505.9|12504.2|12503.7|12502|337
1642015200000|2022-01-12 19:20:00|12504.9|12502.8|12504|12502.7|12505|12503.3|12503.5|12501.8|278
1642015500000|2022-01-12 19:25:00|12504.1|12502.8|12501.3|12499.2|12504.4|12503.1|12499.7|12498|433
1642015800000|2022-01-12 19:30:00|12501.2|12499.1|12504.8|12503.5|12505.8|12504.5|12500.3|12498.6|447
1642016100000|2022-01-12 19:35:00|12505|12503.7|12505.4|12504.1|12505.8|12504.2|12502.2|12500.5|384
1642016400000|2022-01-12 19:40:00|12505.5|12504.2|12505.2|12503.9|12507.4|12505.7|12503.9|12502.3|436
1642016700000|2022-01-12 19:45:00|12505.1|12503.8|12504.7|12502.6|12506.9|12505.2|12504.2|12502.6|489
1642017000000|2022-01-12 19:50:00|12504.8|12502.7|12502.6|12500.5|12506.1|12504.6|12502.1|12500.4|505
1642017300000|2022-01-12 19:55:00|12502.2|12500.9|12501.8|12500.5|12504.4|12502.8|12500.3|12498.5|535
1642017600000|2022-01-12 20:00:00|12501.6|12500.3|12507.6|12505.5|12508.4|12507|12500.4|12499.1|648
1642017900000|2022-01-12 20:05:00|12507.4|12506.1|12508.6|12507.3|12509.5|12507.9|12506.6|12504.9|563
1642018200000|2022-01-12 20:10:00|12508.5|12507.2|12504.5|12503.2|12509.4|12507.7|12503.2|12501.7|511
1642018500000|2022-01-12 20:15:00|12504.3|12503|12504.3|12503|12504.9|12503.2|12502.6|12500.9|411
1642018800000|2022-01-12 20:20:00|12504.4|12503.1|12506.3|12505|12507.2|12505.7|12502.4|12500.7|499
1642019100000|2022-01-12 20:25:00|12506.4|12505.1|12507.1|12505.8|12507.9|12506.2|12505.9|12504.3|528
1642019400000|2022-01-12 20:30:00|12507.2|12505.9|12507.4|12505.3|12508.3|12506.5|12506.2|12504.4|556
1642019700000|2022-01-12 20:35:00|12507.5|12505.4|12507.9|12505.8|12510.6|12509.1|12506.7|12504.7|566
1642020000000|2022-01-12 20:40:00|12508|12505.9|12507.6|12506.3|12510.8|12509.2|12507.2|12505.5|523
1642020300000|2022-01-12 20:45:00|12507.7|12506.4|12508.1|12506|12508.8|12507.3|12505.6|12503.9|534
1642020600000|2022-01-12 20:50:00|12508|12505.9|12506.9|12504.8|12508.2|12506.5|12506|12504.1|618
1642020900000|2022-01-12 20:55:00|12507|12504.9|12504.8|12502.7|12509.4|12507.7|12504.2|12502.6|715
1642021200000|2022-01-12 21:00:00|12504.7|12502.6|12502.8|12500.7|12508.2|12506.1|12501.9|12500.2|521
1642021500000|2022-01-12 21:05:00|12502.7|12500.6|12502.7|12500.6|12503.1|12501.3|12501.3|12499.6|278
1642021800000|2022-01-12 21:10:00|12502.6|12500.5|12503.3|12501.2|12503.9|12502.2|12500.7|12499|322
1642022100000|2022-01-12 21:15:00|12503.1|12501|12502.7|12500.6|12504|12502.2|12501.8|12500|288
1642022400000|2022-01-12 21:20:00|12502.4|12501.1|12502.2|12500.1|12505.9|12504.1|12501.7|12499.8|314
1642022700000|2022-01-12 21:25:00|12502|12499.9|12503.7|12501.6|12503.7|12502.4|12500.3|12498.4|358
1642023000000|2022-01-12 21:30:00|12503.2|12501.9|12504.5|12502.4|12505.1|12503|12501.1|12499.6|364
1642023300000|2022-01-12 21:35:00|12504.4|12502.3|12507.7|12505.6|12508.2|12506.1|12504.2|12502.3|336
1642023600000|2022-01-12 21:40:00|12507.6|12505.5|12508.9|12506.8|12509.1|12507.1|12506.2|12504.5|342
1642023900000|2022-01-12 21:45:00|12509.1|12507|12508.4|12506.3|12509.3|12507.2|12507.1|12505|239
1642024200000|2022-01-12 21:50:00|12508|12505.9|12506.1|12504|12508|12505.9|12505.3|12503.2|307
1642024500000|2022-01-12 21:55:00|12506.3|12504.2|12511.6|12504.7|12514.4|12507.5|12505|12502.8|504
1642024800000|2022-01-12 22:00:00|12512.5|12505.5|12509.2|12502.2|12512.8|12505.8|12508.8|12501.8|46
1642025100000|2022-01-12 22:05:00|12509|12502|12509|12502|12509.9|12502.9|12506.6|12499.6|61
1642025400000|2022-01-12 22:10:00|12508.7|12501.7|12507.1|12500.3|12509.8|12502.8|12506.6|12499.9|348
1642025700000|2022-01-12 22:15:00|12506.8|12500.2|12506.6|12501.1|12507.5|12502.8|12505.1|12499.9|396
1642026000000|2022-01-12 22:20:00|12506.7|12500.8|12506.8|12502.3|12507.1|12503.2|12506.2|12500.7|330
1642026300000|2022-01-12 22:25:00|12506.9|12502.2|12506.7|12502.8|12507.2|12503.9|12506.2|12501.2|382
1642026600000|2022-01-12 22:30:00|12506.8|12502.4|12506.4|12503|12507|12504|12505.9|12501.5|336
1642026900000|2022-01-12 22:35:00|12506.5|12502.4|12510.2|12503.2|12510.7|12504.5|12506.1|12502.1|384
1642027200000|2022-01-12 22:40:00|12509.9|12502.9|12509.4|12502.4|12510.3|12503.3|12508.9|12501.9|170
1642027500000|2022-01-12 22:45:00|12509.1|12502.1|12509.1|12502.1|12510.5|12504.1|12508.9|12501.9|214
1642027800000|2022-01-12 22:50:00|12509|12502|12510.7|12503.7|12511.1|12504.8|12508.7|12501.7|329
1642028100000|2022-01-12 22:55:00|12510.6|12503.8|12510.8|12503.8|12511.6|12506.3|12509.8|12503.4|319
1642028400000|2022-01-12 23:00:00|12510.6|12503.6|12504.7|12501.8|12510.7|12504.6|12504.5|12501.7|549
1642028700000|2022-01-12 23:05:00|12504.6|12502.5|12504.6|12502.5|12505.6|12503.3|12504|12501.9|245
1642029000000|2022-01-12 23:10:00|12504.8|12502.7|12504.2|12502.1|12505.6|12503.5|12503.9|12501.8|175
1642029300000|2022-01-12 23:15:00|12504.1|12502|12504.1|12502|12504.6|12502.5|12503.9|12501.8|130
1642029600000|2022-01-12 23:20:00|12504|12501.9|12503.8|12501.7|12504.3|12502.2|12503.5|12501.4|166
1642029900000|2022-01-12 23:25:00|12503.9|12501.8|12505.6|12503.5|12506.5|12504.4|12503.9|12501.8|307
1642030200000|2022-01-12 23:30:00|12505.5|12503.4|12505|12502.9|12505.6|12503.6|12504.2|12502.3|259
1642030500000|2022-01-12 23:35:00|12504.9|12502.8|12505.7|12503.6|12506.2|12504.1|12504.9|12502.8|125
1642030800000|2022-01-12 23:40:00|12505.6|12503.5|12505.6|12503.5|12505.8|12503.7|12504.5|12502.8|168
1642031100000|2022-01-12 23:45:00|12505.5|12503.4|12506.7|12504.6|12506.7|12504.6|12505.5|12503.4|128
1642031400000|2022-01-12 23:50:00|12506.6|12504.5|12507.6|12505.5|12507.7|12505.6|12506.6|12504.5|159
1642031700000|2022-01-12 23:55:00|12507.4|12505.3|12504.2|12502.1|12507.5|12505.4|12503.9|12501.9|252
1642032000000|2022-01-13 00:00:00|12504.3|12502.2|12502.8|12500.7|12506.7|12504.9|12502.3|12500.2|344
1642032300000|2022-01-13 00:05:00|12502.9|12500.8|12503.9|12501.8|12505.2|12503.2|12502.9|12500.8|365
1642032600000|2022-01-13 00:10:00|12504.3|12502.2|12508.7|12506.6|12508.8|12506.7|12504.1|12502|252
1642032900000|2022-01-13 00:15:00|12508.8|12506.7|12508.6|12506.5|12509.8|12507.8|12507.9|12506|327
1642033200000|2022-01-13 00:20:00|12508.7|12506.6|12509.5|12507.4|12510|12508.1|12508.6|12506.5|262
1642033500000|2022-01-13 00:25:00|12509.4|12507.3|12509.5|12507.4|12510.6|12508.5|12508.5|12506.6|287
1642033800000|2022-01-13 00:30:00|12509.4|12507.3|12502.8|12500.7|12509.6|12507.5|12502.7|12500.6|200
1642034100000|2022-01-13 00:35:00|12502.6|12500.5|12502.5|12500.4|12504.1|12502|12501.8|12500.1|160
1642034400000|2022-01-13 00:40:00|12502.3|12500.2|12506.7|12504.6|12506.9|12504.8|12502.2|12500.1|251
1642034700000|2022-01-13 00:45:00|12506.6|12504.5|12504.8|12502.7|12506.6|12504.5|12503.4|12501.3|228
1642035000000|2022-01-13 00:50:00|12504.9|12502.8|12507.4|12505.3|12508.1|12506.4|12504.8|12502.7|301
1642035300000|2022-01-13 00:55:00|12507.5|12505.4|12506.8|12505.5|12508.2|12506.4|12505.9|12504.2|259
1642035600000|2022-01-13 01:00:00|12506.9|12504.8|12505.9|12503.8|12507.3|12505.6|12504.5|12502.4|327
1642035900000|2022-01-13 01:05:00|12505.8|12503.7|12506.7|12504.6|12507.3|12505.4|12505.5|12503.4|280
1642036200000|2022-01-13 01:10:00|12506.8|12504.7|12505.5|12503.4|12506.8|12505|12504.8|12502.7|201
1642036500000|2022-01-13 01:15:00|12505.4|12503.3|12507.8|12505.7|12508|12506.2|12505.1|12503|352
1642036800000|2022-01-13 01:20:00|12507.9|12505.8|12503.3|12501.2|12507.9|12506.1|12503.2|12501.1|288
1642037100000|2022-01-13 01:25:00|12503.4|12501.3|12505|12502.9|12505.4|12503.5|12503.3|12501.2|255
1642037400000|2022-01-13 01:30:00|12505.1|12503|12507.4|12505.3|12508|12506.2|12504.5|12502.4|337
1642037700000|2022-01-13 01:35:00|12507.3|12505.2|12507|12504.9|12508.2|12506.4|12506.4|12504.3|263
1642038000000|2022-01-13 01:40:00|12507.3|12505.2|12505|12502.9|12508.9|12507|12504.8|12502.7|342
1642038300000|2022-01-13 01:45:00|12505.1|12503|12507.8|12505.7|12508.6|12506.6|12504.7|12502.8|435
1642038600000|2022-01-13 01:50:00|12507.7|12505.6|12509.8|12507.7|12510.1|12508|12507.3|12505.3|334
1642038900000|2022-01-13 01:55:00|12509.7|12507.6|12509|12506.9|12511.4|12509.7|12507.8|12506.2|493
1642039200000|2022-01-13 02:00:00|12508.9|12506.8|12509.4|12507.3|12509.7|12508.2|12507.5|12505.7|314
1642039500000|2022-01-13 02:05:00|12509.5|12507.4|12510|12507.9|12511|12508.9|12508.9|12507|239
1642039800000|2022-01-13 02:10:00|12510.1|12508|12505.9|12504.6|12510.2|12508.2|12505.8|12504.1|298
1642040100000|2022-01-13 02:15:00|12506|12504.7|12505.1|12503|12507.5|12506|12503.4|12501.3|422
1642040400000|2022-01-13 02:20:00|12505|12502.9|12505.1|12503|12506.7|12504.8|12504.3|12502.3|367
1642040700000|2022-01-13 02:25:00|12505|12502.9|12505.3|12503.2|12506.6|12504.5|12504.7|12502.7|351
1642041000000|2022-01-13 02:30:00|12505|12502.9|12506.2|12504.1|12507.2|12505.2|12504.6|12502.5|243
1642041300000|2022-01-13 02:35:00|12506.1|12504|12503.5|12501.4|12506.1|12504|12503.4|12501.3|216
1642041600000|2022-01-13 02:40:00|12503.4|12501.3|12502.7|12500.6|12504.5|12502.9|12502.3|12500.6|333
1642041900000|2022-01-13 02:45:00|12502.4|12501.1|12500.5|12498.4|12503.4|12501.6|12500.1|12498.3|284
1642042200000|2022-01-13 02:50:00|12499.6|12498.3|12498.7|12496.6|12499.7|12498.3|12497.7|12495.6|288
1642042500000|2022-01-13 02:55:00|12498.6|12496.5|12498.7|12496.6|12499.1|12497|12496.8|12495|275
1642042800000|2022-01-13 03:00:00|12498.6|12496.5|12500.2|12498.1|12501.5|12499.4|12498.4|12496.5|293
1642043100000|2022-01-13 03:05:00|12500.1|12498|12500.9|12498.8|12502|12500.2|12500.1|12498|277
1642043400000|2022-01-13 03:10:00|12500.8|12498.7|12505.1|12503|12508.1|12506|12500.2|12498.2|424
1642043700000|2022-01-13 03:15:00|12505.2|12503.1|12506.3|12504.2|12507.1|12505.3|12504.7|12502.7|310
1642044000000|2022-01-13 03:20:00|12506.2|12504.1|12506.5|12504.4|12506.7|12504.6|12504.1|12502|299
1642044300000|2022-01-13 03:25:00|12506.6|12504.5|12505.7|12503.6|12506.7|12504.6|12503.9|12501.8|261
1642044600000|2022-01-13 03:30:00|12505.8|12503.7|12502.8|12500.7|12505.8|12503.7|12502.8|12500.7|222
1642044900000|2022-01-13 03:35:00|12502.9|12500.8|12504.6|12502.5|12505.2|12503.3|12502.2|12500.5|209
1642045200000|2022-01-13 03:40:00|12504.7|12502.6|12504.2|12502.1|12505.5|12503.6|12503.8|12502|218
1642045500000|2022-01-13 03:45:00|12504.1|12502|12503.7|12501.6|12504.1|12502.3|12502.2|12500.4|200
1642045800000|2022-01-13 03:50:00|12503.6|12501.5|12500.2|12498.1|12503.7|12501.6|12500|12497.9|217
1642046100000|2022-01-13 03:55:00|12500.3|12498.2|12500.2|12498.1|12500.7|12498.9|12499|12497.2|285
1642046400000|2022-01-13 04:00:00|12500.1|12498|12497.8|12496.5|12500.2|12498.1|12497.6|12495.7|302
1642046700000|2022-01-13 04:05:00|12498.1|12496|12500.5|12498.4|12500.7|12498.8|12497.8|12495.7|234
1642047000000|2022-01-13 04:10:00|12500.6|12498.5|12500.6|12498.5|12501.2|12499.6|12499.8|12497.7|236
1642047300000|2022-01-13 04:15:00|12500.5|12498.4|12499.8|12497.7|12500.5|12498.4|12498.6|12496.5|200
1642047600000|2022-01-13 04:20:00|12499.7|12497.6|12498.6|12496.5|12499.9|12497.8|12498.1|12496|220
1642047900000|2022-01-13 04:25:00|12498.7|12496.6|12498.2|12496.9|12499.5|12497.4|12497.9|12495.8|260
1642048200000|2022-01-13 04:30:00|12498.5|12496.4|12501.7|12499.6|12501.8|12499.7|12498.4|12496.3|314
1642048500000|2022-01-13 04:35:00|12501.6|12499.5|12500.8|12498.7|12501.8|12499.7|12500|12497.9|249
1642048800000|2022-01-13 04:40:00|12500.9|12498.8|12500.1|12498|12501|12498.9|12499.8|12497.7|162
1642049100000|2022-01-13 04:45:00|12500.2|12498.1|12498.6|12496.5|12500.3|12498.6|12498.5|12496.4|230
1642049400000|2022-01-13 04:50:00|12498.5|12496.4|12497|12494.9|12498.6|12496.5|12496|12494|215
1642049700000|2022-01-13 04:55:00|12496.9|12494.8|12497|12494.9|12497.4|12495.6|12496|12494|218
1642050000000|2022-01-13 05:00:00|12497.1|12495|12496.5|12494.4|12497.4|12496|12496|12493.9|213
1642050300000|2022-01-13 05:05:00|12496.4|12494.3|12497.8|12495.7|12499.4|12497.3|12495.9|12494|251
1642050600000|2022-01-13 05:10:00|12497.7|12495.6|12499.6|12497.5|12500.2|12498.1|12497.4|12495.3|235
1642050900000|2022-01-13 05:15:00|12499.5|12497.4|12500.1|12498|12500.4|12498.3|12498.1|12496.2|202
1642051200000|2022-01-13 05:20:00|12500.2|12498.1|12500.3|12498.2|12501.9|12499.8|12499.2|12497.5|264
1642051500000|2022-01-13 05:25:00|12500.2|12498.1|12501.9|12499.8|12501.9|12500.3|12500.1|12498|293
1642051800000|2022-01-13 05:30:00|12501.8|12499.7|12501.9|12499.8|12502.8|12501|12500.7|12499.1|214
1642052100000|2022-01-13 05:35:00|12501.8|12499.7|12501.6|12499.5|12501.9|12500.2|12500.2|12498.1|224
1642052400000|2022-01-13 05:40:00|12501.7|12499.6|12502.2|12500.1|12503.1|12501|12501.2|12499.1|194
1642052700000|2022-01-13 05:45:00|12502.6|12500.5|12503.3|12501.2|12503.3|12501.2|12501.8|12499.9|272
1642053000000|2022-01-13 05:50:00|12503.2|12501.1|12501.2|12499.1|12504.1|12502.4|12500.4|12498.4|231
1642053300000|2022-01-13 05:55:00|12501.3|12499.2|12508.8|12506.7|12509.7|12507.6|12500.8|12499.1|369
1642053600000|2022-01-13 06:00:00|12508.9|12506.8|12506.2|12504.1|12508.9|12506.8|12505.8|12503.7|367
1642053900000|2022-01-13 06:05:00|12506.1|12504|12503.5|12501.4|12506.2|12504.1|12502.7|12500.6|318
1642054200000|2022-01-13 06:10:00|12503.6|12501.5|12502.7|12500.6|12504.1|12502|12501.7|12499.9|346
1642054500000|2022-01-13 06:15:00|12502.6|12500.5|12501.3|12500|12504.3|12502.5|12500.6|12498.8|344
1642054800000|2022-01-13 06:20:00|12501.7|12499.6|12500.1|12498|12501.8|12500|12498.7|12496.8|308
1642055100000|2022-01-13 06:25:00|12500|12497.9|12501.5|12499.4|12502.6|12500.6|12499.5|12497.8|262
1642055400000|2022-01-13 06:30:00|12501.8|12499.7|12500.2|12498.1|12501.8|12499.7|12499|12497.3|253
1642055700000|2022-01-13 06:35:00|12500.3|12498.2|12501.7|12499.6|12502|12499.9|12499.7|12497.8|287
1642056000000|2022-01-13 06:40:00|12501.8|12499.7|12501.9|12499.8|12503.7|12501.6|12501.4|12499.3|270
1642056300000|2022-01-13 06:45:00|12501.8|12499.7|12500.3|12498.2|12502.5|12500.4|12499.2|12497.1|279
1642056600000|2022-01-13 06:50:00|12500.2|12498.1|12500|12498.7|12500.6|12498.8|12498.5|12496.5|196
1642056900000|2022-01-13 06:55:00|12499.9|12498.6|12499.8|12497.7|12501.2|12499.6|12498.8|12497.1|275
1642057200000|2022-01-13 07:00:00|12499.7|12498.5|12502.9|12501.6|12503.4|12501.7|12498.9|12497.2|439
1642057500000|2022-01-13 07:05:00|12502.8|12501.5|12499|12497.7|12504.6|12503|12498.8|12497.3|464
1642057800000|2022-01-13 07:10:00|12499.1|12497.8|12502.1|12500|12503.4|12501.8|12499.1|12497.8|390
1642058100000|2022-01-13 07:15:00|12502.2|12500.1|12498.7|12496.6|12502.2|12500.5|12496.8|12495.1|444
1642058400000|2022-01-13 07:20:00|12498.6|12496.5|12496.5|12494.4|12499|12497.3|12496|12494|375
1642058700000|2022-01-13 07:25:00|12496.4|12494.3|12495.5|12494.2|12497.1|12495.2|12495.3|12493.5|558
1642059000000|2022-01-13 07:30:00|12495.6|12494.3|12488.2|12486.1|12496.9|12495.4|12486.9|12484.8|735
1642059300000|2022-01-13 07:35:00|12488.3|12486.2|12490.3|12488.2|12493|12491.1|12488.3|12486.2|689
1642059600000|2022-01-13 07:40:00|12490.1|12488|12490.8|12488.7|12491.4|12489.7|12487.3|12485.8|637
1642059900000|2022-01-13 07:45:00|12490.7|12488.6|12489.5|12487.4|12492.5|12490.8|12488.1|12486.2|493
1642060200000|2022-01-13 07:50:00|12489.4|12487.3|12490.6|12488.5|12490.9|12488.8|12488.3|12486.2|454
1642060500000|2022-01-13 07:55:00|12490.7|12488.6|12486.4|12484.3|12491.5|12489.5|12486|12484.2|499
1642060800000|2022-01-13 08:00:00|12486.3|12484.2|12484|12481.9|12487|12485.2|12482.7|12481|704
1642061100000|2022-01-13 08:05:00|12483.6|12482.3|12483|12481.7|12486.1|12484.2|12482.8|12480.9|552
1642061400000|2022-01-13 08:10:00|12483.1|12481.8|12480.2|12478.1|12484.3|12482.2|12479|12477.2|527
1642061700000|2022-01-13 08:15:00|12480.6|12478.5|12469.2|12467.9|12481|12479.2|12467.6|12465.9|790
1642062000000|2022-01-13 08:20:00|12469.8|12467.7|12470.8|12469.5|12472.4|12470.6|12466.7|12465|531
1642062300000|2022-01-13 08:25:00|12470.9|12469.6|12474.2|12472.1|12476.7|12475|12469.7|12467.9|526
1642062600000|2022-01-13 08:30:00|12474.1|12472|12476.6|12474.5|12477.3|12475.6|12473.3|12471.7|528
1642062900000|2022-01-13 08:35:00|12476.7|12474.6|12482.9|12480.8|12485.4|12483.7|12476.4|12474.3|549
1642063200000|2022-01-13 08:40:00|12482.8|12480.7|12482.2|12480.1|12485.2|12483.2|12481|12478.9|582
1642063500000|2022-01-13 08:45:00|12482.1|12480|12478.6|12476.5|12482.1|12480.2|12477.4|12475.3|563
1642063800000|2022-01-13 08:50:00|12478.2|12476.1|12479.7|12477.6|12480.5|12478.7|12478.2|12476.1|412
1642064100000|2022-01-13 08:55:00|12479.3|12478|12484.7|12482.6|12485|12483.2|12479.3|12478|398
1642064400000|2022-01-13 09:00:00|12484.6|12482.5|12485.5|12484.2|12489.3|12487.6|12484.3|12482.2|464
1642064700000|2022-01-13 09:05:00|12485.4|12484.1|12489.9|12487.8|12492.3|12490.6|12484.8|12483.5|605
1642065000000|2022-01-13 09:10:00|12490|12487.9|12490.7|12488.6|12491|12489.3|12488.8|12487|467
1642065300000|2022-01-13 09:15:00|12490.8|12488.7|12486.9|12484.8|12491.2|12489.2|12485.4|12483.7|545
1642065600000|2022-01-13 09:20:00|12486.8|12484.7|12491.6|12489.5|12491.6|12489.5|12486.5|12484.7|382
1642065900000|2022-01-13 09:25:00|12491.2|12489.9|12488.9|12487.6|12492.6|12490.9|12487.9|12486.3|353
1642066200000|2022-01-13 09:30:00|12489.4|12487.3|12490.4|12488.3|12490.9|12489.4|12488.8|12487.3|342
1642066500000|2022-01-13 09:35:00|12490.2|12488.1|12489|12486.9|12490.4|12488.6|12487.9|12486.3|298
1642066800000|2022-01-13 09:40:00|12489.2|12487.1|12486.9|12484.8|12490|12488.4|12485.1|12483.5|387
1642067100000|2022-01-13 09:45:00|12486.8|12484.7|12485.9|12483.8|12486.8|12485.1|12483.6|12481.8|465
1642067400000|2022-01-13 09:50:00|12485.8|12483.7|12481.4|12480.1|12486.1|12484.4|12481.1|12479.5|421
1642067700000|2022-01-13 09:55:00|12481.3|12480|12483|12481.7|12486|12484.3|12481.3|12480|476
1642068000000|2022-01-13 10:00:00|12482.9|12481.6|12486.8|12485.5|12487.5|12485.8|12482.8|12481.1|479
1642068300000|2022-01-13 10:05:00|12486.9|12485.6|12483.9|12481.8|12486.9|12485.6|12482.3|12480.7|398
1642068600000|2022-01-13 10:10:00|12484.1|12482|12483.4|12482.1|12485|12483.2|12481.9|12480.6|459
1642068900000|2022-01-13 10:15:00|12483.5|12482.2|12484.8|12482.7|12485.4|12483.8|12482.9|12481.3|402
1642069200000|2022-01-13 10:20:00|12484.3|12483|12485.7|12483.6|12487.6|12485.5|12484|12482.7|402
1642069500000|2022-01-13 10:25:00|12485.3|12484|12484.9|12482.8|12488.3|12486.6|12482.2|12480.4|607
1642069800000|2022-01-13 10:30:00|12485|12482.9|12486|12483.9|12486.7|12484.6|12483.1|12481.3|464
1642070100000|2022-01-13 10:35:00|12485.9|12483.8|12483.7|12481.6|12486|12484.2|12481.9|12479.9|500
1642070400000|2022-01-13 10:40:00|12483.8|12481.7|12485.4|12483.3|12485.5|12483.8|12483.6|12481.5|374
1642070700000|2022-01-13 10:45:00|12485.3|12483.2|12484.3|12482.2|12486|12484.3|12483.8|12482.1|189
1642071000000|2022-01-13 10:50:00|12484.8|12482.7|12483.9|12481.8|12485.7|12483.8|12481.9|12480.4|264
1642071300000|2022-01-13 10:55:00|12484|12481.9|12482.4|12480.3|12485.3|12484|12482.1|12480.3|254
1642071600000|2022-01-13 11:00:00|12482.5|12480.4|12484.4|12482.3|12484.5|12482.7|12479.2|12477.1|361
1642071900000|2022-01-13 11:05:00|12484.3|12482.2|12483.3|12481.2|12485.9|12483.8|12483|12480.9|288
1642072200000|2022-01-13 11:10:00|12483.2|12481.1|12483.3|12481.2|12485|12483.2|12482.3|12480.2|464
1642072500000|2022-01-13 11:15:00|12483.4|12481.3|12480.9|12478.8|12484.5|12482.4|12480.3|12478.6|558
1642072800000|2022-01-13 11:20:00|12481|12478.9|12479.1|12477|12482.7|12480.6|12476.8|12474.9|422
1642073100000|2022-01-13 11:25:00|12479.3|12477.2|12480.1|12478|12481|12479.4|12477.3|12475.5|369
1642073400000|2022-01-13 11:30:00|12480.2|12478.1|12480.1|12478.8|12482.5|12480.4|12479.8|12477.7|435
1642073700000|2022-01-13 11:35:00|12480.6|12478.5|12479.8|12477.7|12481.8|12479.7|12478.6|12477|229
1642074000000|2022-01-13 11:40:00|12479.4|12478.1|12477.3|12476|12480.5|12478.4|12477.1|12475.4|312
1642074300000|2022-01-13 11:45:00|12477.4|12476.1|12477.3|12476|12478.8|12476.7|12475.9|12474.2|224
1642074600000|2022-01-13 11:50:00|12477.4|12476.1|12477.8|12475.7|12480.8|12478.7|12477.4|12475.7|303
1642074900000|2022-01-13 11:55:00|12477.9|12475.8|12480.6|12479.3|12481.9|12479.8|12477.6|12475.5|473
1642075200000|2022-01-13 12:00:00|12480.9|12478.8|12485.8|12483.7|12486|12483.9|12477.9|12476.4|663
1642075500000|2022-01-13 12:05:00|12485.2|12483.9|12488.6|12486.5|12488.8|12486.9|12485.2|12483.2|460
1642075800000|2022-01-13 12:10:00|12488.7|12486.6|12483.4|12481.3|12488.7|12486.9|12482.6|12481|370
1642076100000|2022-01-13 12:15:00|12483.3|12481.2|12478.6|12476.5|12485|12483.2|12478.1|12476.3|419
1642076400000|2022-01-13 12:20:00|12478.5|12476.4|12476.1|12474|12478.8|12477.3|12475.2|12473.8|384
1642076700000|2022-01-13 12:25:00|12476.2|12474.1|12474.7|12473.4|12477.2|12475.7|12473.9|12472.6|350
1642077000000|2022-01-13 12:30:00|12474.6|12473.3|12476.6|12475.3|12478.9|12477.3|12474.6|12473|310
1642077300000|2022-01-13 12:35:00|12476.7|12475.4|12476.1|12474.8|12477.2|12475.6|12474.7|12473.4|195
1642077600000|2022-01-13 12:40:00|12476.2|12474.9|12476.9|12475.6|12478.9|12477.2|12475.9|12474.2|313
1642077900000|2022-01-13 12:45:00|12477.1|12475.8|12478.7|12476.6|12479|12477.3|12476.7|12475.1|342
1642078200000|2022-01-13 12:50:00|12478.8|12476.7|12481.1|12479|12481.7|12480|12477.9|12476.1|437
1642078500000|2022-01-13 12:55:00|12481.2|12479.1|12486.6|12484.5|12487.6|12486|12480.7|12479.1|527
1642078800000|2022-01-13 13:00:00|12486.7|12484.6|12481.6|12480.3|12486.8|12485.2|12479.7|12477.9|581
1642079100000|2022-01-13 13:05:00|12481.5|12480.2|12480|12478.7|12482.7|12481.1|12479.2|12477.4|466
1642079400000|2022-01-13 13:10:00|12479.9|12478.6|12478.9|12477.6|12481.2|12479.7|12478.3|12476.7|437
1642079700000|2022-01-13 13:15:00|12479|12477.7|12471.3|12469.2|12479.6|12478|12471.3|12469.2|498
1642080000000|2022-01-13 13:20:00|12471.4|12469.3|12470.3|12469|12473.7|12471.9|12469.1|12467.4|529
1642080300000|2022-01-13 13:25:00|12470.4|12469.1|12473.3|12470.4|12477.6|12472.2|12469|12467.3|436
1642080600000|2022-01-13 13:30:00|12473.6|12470.1|12471.9|12469.8|12478.9|12477.1|12469.1|12467|980
1642080900000|2022-01-13 13:35:00|12471.8|12469.7|12468.7|12466.6|12472.4|12470.7|12466.7|12465.3|847
1642081200000|2022-01-13 13:40:00|12469.3|12467.4|12469.7|12468.4|12470.9|12469.5|12467.4|12465.8|676
1642081500000|2022-01-13 13:45:00|12469.5|12468.2|12467.4|12466.1|12471.6|12470.2|12467.3|12465.7|514
1642081800000|2022-01-13 13:50:00|12467.7|12465.6|12466.2|12464.9|12469.8|12468|12465.7|12464|523
1642082100000|2022-01-13 13:55:00|12466.3|12465|12461.9|12460.6|12466.9|12465.2|12461.7|12460.2|648
1642082400000|2022-01-13 14:00:00|12462|12460.7|12459.8|12458.5|12462.9|12461.3|12459.4|12457.8|530
1642082700000|2022-01-13 14:05:00|12459.7|12458.4|12461|12459.7|12463.2|12461.9|12459|12457.7|412
1642083000000|2022-01-13 14:10:00|12461.1|12459.8|12461.7|12460.4|12464.2|12462.9|12460.3|12458.6|512
1642083300000|2022-01-13 14:15:00|12461.5|12460.2|12460.3|12458.2|12462.3|12460.7|12459|12457.3|606
1642083600000|2022-01-13 14:20:00|12460.2|12458.1|12460.1|12458|12460.5|12458.9|12458.9|12457.5|561
1642083900000|2022-01-13 14:25:00|12459.7|12458.4|12458.7|12457.4|12460.9|12459.3|12458.1|12456.6|577
1642084200000|2022-01-13 14:30:00|12458.6|12457.3|12458.1|12456.8|12461.2|12459.9|12455.8|12453.9|865
1642084500000|2022-01-13 14:35:00|12458.5|12456.4|12456.7|12455.4|12459.2|12457.4|12455.8|12454.1|752
1642084800000|2022-01-13 14:40:00|12456.6|12455.3|12458.6|12456.5|12460|12457.9|12453.9|12452.3|844
1642085100000|2022-01-13 14:45:00|12458.7|12456.6|12462.3|12461|12466.5|12465|12457.8|12456.3|816
1642085400000|2022-01-13 14:50:00|12462.5|12461.2|12457.1|12455|12463.2|12461.5|12455.9|12454.5|725
1642085700000|2022-01-13 14:55:00|12456.6|12455.3|12461.4|12459.3|12464|12461.9|12454.3|12453|741
1642086000000|2022-01-13 15:00:00|12461.6|12459.5|12465.7|12463.6|12468.8|12466.7|12460.8|12458.7|829
1642086300000|2022-01-13 15:05:00|12465.6|12463.5|12471.4|12469.3|12475.2|12473.2|12464.2|12462.1|838
1642086600000|2022-01-13 15:10:00|12471.5|12469.4|12465.7|12464.4|12472.8|12470.7|12464.3|12462.5|806
1642086900000|2022-01-13 15:15:00|12466.3|12464.2|12475.3|12474|12476.7|12474.6|12464.8|12463|927
1642087200000|2022-01-13 15:20:00|12474.8|12473.5|12477.6|12475.5|12478.4|12476.3|12471.9|12469.8|838
1642087500000|2022-01-13 15:25:00|12477.4|12475.3|12480.5|12478.4|12481|12478.9|12472.9|12470.8|803
1642087800000|2022-01-13 15:30:00|12480.3|12478.2|12491.5|12489.4|12493.3|12491.6|12480.3|12478.2|1006
1642088100000|2022-01-13 15:35:00|12491.7|12489.6|12484.8|12483.5|12498|12495.9|12483.9|12481.9|1009
1642088400000|2022-01-13 15:40:00|12484.7|12483.4|12486.6|12484.5|12489.8|12488.3|12481.9|12480.1|958
1642088700000|2022-01-13 15:45:00|12486.7|12484.6|12487.4|12486.1|12488.9|12487.1|12483.8|12482.3|917
1642089000000|2022-01-13 15:50:00|12487.5|12486.2|12488.2|12486.9|12498.8|12496.7|12487.4|12485.8|1107
1642089300000|2022-01-13 15:55:00|12488.3|12487|12485.7|12484.4|12490.7|12488.6|12485.6|12484.1|943
1642089600000|2022-01-13 16:00:00|12485.8|12484.5|12491.9|12489.8|12496.4|12494.4|12485.4|12484.1|884
1642089900000|2022-01-13 16:05:00|12492.2|12490.1|12486.5|12485.2|12494|12492.3|12485.7|12484.2|682
1642090200000|2022-01-13 16:10:00|12486.4|12485.1|12491.6|12490.3|12494.2|12492.5|12486.4|12484.5|780
1642090500000|2022-01-13 16:15:00|12491.5|12490.2|12495.6|12493.5|12495.6|12493.9|12488.9|12487.5|733
1642090800000|2022-01-13 16:20:00|12495.5|12493.4|12493|12490.9|12495.5|12494|12491.1|12489.5|617
1642091100000|2022-01-13 16:25:00|12493.1|12491|12485.7|12484.4|12493.2|12491.5|12485.5|12483.9|482
1642091400000|2022-01-13 16:30:00|12486.2|12484.1|12485.3|12483.2|12486.8|12485.1|12479.6|12477.9|671
1642091700000|2022-01-13 16:35:00|12485.2|12483.1|12479|12476.9|12485.3|12483.2|12478.8|12476.7|548
1642092000000|2022-01-13 16:40:00|12478.9|12476.8|12483.1|12481|12483.1|12481.6|12478.4|12476.6|629
1642092300000|2022-01-13 16:45:00|12483|12480.9|12481.9|12479.8|12484.8|12483|12481|12479.7|561
1642092600000|2022-01-13 16:50:00|12482|12479.9|12477.8|12476.5|12482.2|12480.5|12477.8|12476.3|644
1642092900000|2022-01-13 16:55:00|12477.7|12476.4|12482.9|12480.8|12484.9|12482.9|12477.5|12475.8|685
1642093200000|2022-01-13 17:00:00|12483|12480.9|12488.1|12486.8|12489.1|12487.4|12482.7|12480.9|696
1642093500000|2022-01-13 17:05:00|12488.6|12486.5|12488.6|12486.5|12489.1|12487.4|12485.6|12484|454
1642093800000|2022-01-13 17:10:00|12488.5|12486.4|12486.6|12484.5|12489.2|12487.3|12485.7|12484|450
1642094100000|2022-01-13 17:15:00|12486.5|12484.4|12499.5|12497.4|12499.5|12497.6|12486.5|12484.4|884
1642094400000|2022-01-13 17:20:00|12499.4|12497.3|12497.9|12495.8|12504.5|12502.7|12497.1|12495.3|837
1642094700000|2022-01-13 17:25:00|12498|12495.9|12495|12492.9|12498.1|12496.3|12494.2|12492.3|860
1642095000000|2022-01-13 17:30:00|12495.2|12493.1|12491.9|12489.8|12496.3|12494.6|12491.3|12489.5|800
1642095300000|2022-01-13 17:35:00|12492.1|12490|12491.4|12489.3|12493.5|12491.6|12489.2|12487.6|751
1642095600000|2022-01-13 17:40:00|12491.5|12489.4|12493.6|12491.5|12494.1|12492.2|12490|12488.4|640
1642095900000|2022-01-13 17:45:00|12493.7|12491.6|12497.8|12495.7|12498.8|12497.1|12491.7|12489.6|614
1642096200000|2022-01-13 17:50:00|12497.9|12495.8|12495.1|12493|12499.3|12497.6|12494.5|12492.5|524
1642096500000|2022-01-13 17:55:00|12495|12492.9|12493.4|12491.3|12496.3|12494.6|12492.8|12491|581
1642096800000|2022-01-13 18:00:00|12493.3|12491.2|12491.5|12489.4|12495.7|12494.3|12490.9|12489.1|653
1642097100000|2022-01-13 18:05:00|12491.4|12489.3|12493.1|12491|12495|12493.4|12491.3|12489.3|598
1642097400000|2022-01-13 18:10:00|12493.2|12491.1|12493.5|12491.4|12493.8|12492.2|12491.7|12490.1|496
1642097700000|2022-01-13 18:15:00|12493|12491.7|12492.5|12490.4|12494.6|12492.8|12491.2|12489.2|626
1642098000000|2022-01-13 18:20:00|12492.4|12490.3|12494.7|12492.6|12495.4|12493.5|12491.6|12490.1|529
1642098300000|2022-01-13 18:25:00|12494.6|12492.5|12493.9|12491.8|12497.3|12495.3|12493|12490.9|464
1642098600000|2022-01-13 18:30:00|12494|12491.9|12493.8|12491.7|12494.7|12492.9|12492.4|12490.3|372
1642098900000|2022-01-13 18:35:00|12493.7|12491.6|12494.6|12492.5|12496.8|12495.2|12492.4|12490.9|521
1642099200000|2022-01-13 18:40:00|12494.7|12492.6|12494.9|12493.6|12496.7|12495.2|12494|12492.2|461
1642099500000|2022-01-13 18:45:00|12495|12493.7|12493.9|12491.8|12496.4|12494.6|12493.1|12491.4|556
1642099800000|2022-01-13 18:50:00|12494|12491.9|12491.8|12489.7|12495.7|12494.3|12491.4|12489.6|430
1642100100000|2022-01-13 18:55:00|12491.9|12489.8|12490|12487.9|12492.3|12490.6|12489.1|12487.5|453
1642100400000|2022-01-13 19:00:00|12490.4|12488.3|12487.7|12486.4|12491.6|12489.9|12486.4|12484.7|447
1642100700000|2022-01-13 19:05:00|12487.9|12485.8|12486.8|12484.7|12488.4|12486.6|12485.6|12483.8|373
1642101000000|2022-01-13 19:10:00|12486.9|12484.8|12488|12485.9|12488.4|12486.6|12484.8|12482.7|411
1642101300000|2022-01-13 19:15:00|12487.9|12485.8|12488.3|12486.2|12490.7|12489|12486.4|12484.7|543
1642101600000|2022-01-13 19:20:00|12488.4|12486.3|12490.3|12488.2|12490.8|12489.1|12487.1|12485.5|516
1642101900000|2022-01-13 19:25:00|12490.2|12488.1|12491.1|12489.8|12492.2|12490.6|12489.3|12487.5|408
1642102200000|2022-01-13 19:30:00|12491.2|12489.9|12493.2|12491.1|12496.9|12495.2|12488.8|12487.2|569
1642102500000|2022-01-13 19:35:00|12493.3|12491.2|12497.4|12496.1|12498.1|12496.6|12492.4|12490.9|499
1642102800000|2022-01-13 19:40:00|12497.3|12496|12493.8|12491.7|12497.7|12496.1|12493.3|12491.6|425
1642103100000|2022-01-13 19:45:00|12493.9|12491.8|12496.7|12495.4|12497.1|12495.4|12491.7|12490.1|352
1642103400000|2022-01-13 19:50:00|12496.6|12495.3|12494.2|12492.9|12497|12495.4|12491.9|12490.5|373
1642103700000|2022-01-13 19:55:00|12494.5|12492.4|12488.7|12487.4|12494.5|12492.9|12488.6|12487|566
1642104000000|2022-01-13 20:00:00|12488.9|12487.6|12492.9|12490.8|12495.7|12494|12488.7|12487.4|581
1642104300000|2022-01-13 20:05:00|12492.8|12490.7|12492.5|12490.4|12493.4|12491.8|12491.4|12489.5|447
1642104600000|2022-01-13 20:10:00|12492|12490.7|12497|12495.7|12497.7|12495.9|12492|12490.3|450
1642104900000|2022-01-13 20:15:00|12497.1|12495.8|12500.3|12498.2|12500.3|12498.7|12496.9|12495.4|401
1642105200000|2022-01-13 20:20:00|12500.2|12498.1|12505.7|12503.6|12506|12504.4|12499.9|12498.1|509
1642105500000|2022-01-13 20:25:00|12505.8|12503.7|12505.2|12503.9|12509.3|12507.6|12503.4|12501.8|682
1642105800000|2022-01-13 20:30:00|12506|12504|12504.9|12503.6|12508.2|12506.6|12503.5|12501.4|505
1642106100000|2022-01-13 20:35:00|12504.8|12503.5|12507.6|12505.5|12509|12507.3|12504.8|12503.1|531
1642106400000|2022-01-13 20:40:00|12507.5|12505.4|12505.8|12504.5|12508.3|12506.5|12504.5|12502.8|491
1642106700000|2022-01-13 20:45:00|12505.9|12504.6|12509|12506.9|12509.6|12508|12505.3|12503.5|435
1642107000000|2022-01-13 20:50:00|12509.1|12507|12515.6|12513.5|12515.7|12513.6|12508.5|12506.6|696
1642107300000|2022-01-13 20:55:00|12515.5|12513.4|12518.2|12516.1|12521.1|12519.5|12513|12511.5|851
1642107600000|2022-01-13 21:00:00|12518.1|12516|12514.1|12512|12518.1|12516|12509.7|12507.6|669
1642107900000|2022-01-13 21:05:00|12514|12511.9|12514.5|12512.4|12515.7|12514.2|12513.4|12511.7|286
1642108200000|2022-01-13 21:10:00|12514.7|12512.6|12513.5|12511.4|12515.4|12513.3|12512.3|12510.6|321
1642108500000|2022-01-13 21:15:00|12513.7|12511.6|12515.6|12513.5|12517|12514.9|12513.2|12511.1|294
1642108800000|2022-01-13 21:20:00|12515.5|12513.4|12517.5|12515.4|12519.7|12517.9|12514.4|12512.5|353
1642109100000|2022-01-13 21:25:00|12517.3|12515.2|12516.5|12514.4|12518.5|12516.7|12516|12513.9|284
1642109400000|2022-01-13 21:30:00|12516.4|12514.3|12520|12517.9|12520|12518.2|12515.4|12513.7|290
1642109700000|2022-01-13 21:35:00|12519.8|12517.7|12517.8|12515.7|12520|12517.9|12516.7|12514.7|222
1642110000000|2022-01-13 21:40:00|12517.7|12515.6|12517.8|12515.7|12518.5|12516.4|12516.8|12514.7|192
1642110300000|2022-01-13 21:45:00|12517.9|12515.8|12518.2|12516.1|12519.9|12517.8|12516.6|12514.5|248
1642110600000|2022-01-13 21:50:00|12518.3|12516.2|12519.7|12517.6|12520.2|12518.1|12517.6|12515.5|166
1642110900000|2022-01-13 21:55:00|12519.5|12517.4|12522.1|12518.9|12524|12520.3|12517.9|12514.9|669
1642111200000|2022-01-13 22:00:00|12522.6|12517.8|12516.6|12509.6|12523.9|12517.8|12516|12509|44
1642111500000|2022-01-13 22:05:00|12523.8|12516.8|12520.3|12513.3|12523.8|12516.8|12516.4|12509.4|175
1642111800000|2022-01-13 22:10:00|12520.5|12513.5|12515.3|12508.3|12521|12514|12510.9|12503.9|570
1642112100000|2022-01-13 22:15:00|12515.4|12508.4|12514.9|12507.9|12518.3|12511.3|12510.4|12503.4|625
1642112400000|2022-01-13 22:20:00|12514.8|12507.8|12512.6|12505.6|12517.3|12510.3|12511.5|12504.5|449
1642112700000|2022-01-13 22:25:00|12512.7|12505.7|12515.7|12508.7|12520.3|12513.3|12508.6|12501.6|744
1642113000000|2022-01-13 22:30:00|12516.3|12509.3|12516.7|12509.7|12521.6|12514.6|12514.4|12507.4|426
1642113300000|2022-01-13 22:35:00|12517.3|12510.3|12517.1|12510.1|12519.3|12512.3|12516|12509|385
1642113600000|2022-01-13 22:40:00|12517|12510|12519.6|12512.6|12520.9|12513.9|12516.5|12509.5|271
1642113900000|2022-01-13 22:45:00|12518.6|12511.6|12519.2|12512.5|12520.4|12513.4|12518.2|12511.3|462
1642114200000|2022-01-13 22:50:00|12518.8|12512.4|12516.9|12509.9|12520.1|12513.6|12516.3|12509.3|430
1642114500000|2022-01-13 22:55:00|12517.2|12510.2|12517.6|12510.6|12519.4|12512.4|12516.5|12509.5|322
1642114800000|2022-01-13 23:00:00|12517.4|12510.4|12512.5|12509.8|12519.5|12513.3|12512.4|12509.6|676
1642115100000|2022-01-13 23:05:00|12512.4|12509.9|12509.4|12507.3|12512.9|12510.6|12509.3|12507.2|269
1642115400000|2022-01-13 23:10:00|12509.6|12507.4|12509.8|12507.4|12511|12508.6|12509.1|12507|150
1642115700000|2022-01-13 23:15:00|12509.6|12507.5|12510.5|12508.4|12511.1|12509|12509.5|12507.4|232
1642116000000|2022-01-13 23:20:00|12510.7|12508.6|12511.8|12509.7|12512.2|12510.1|12508.9|12506.8|326
1642116300000|2022-01-13 23:25:00|12511.9|12509.8|12511.9|12509.8|12512.1|12510|12509.8|12508.2|170
1642116600000|2022-01-13 23:30:00|12511.8|12509.7|12512.4|12510.3|12513.2|12511.1|12511.1|12509|218
1642116900000|2022-01-13 23:35:00|12512.5|12510.4|12510.9|12508.8|12514|12511.9|12510.4|12508.3|281
1642117200000|2022-01-13 23:40:00|12510.8|12508.7|12507.6|12505.5|12511.1|12509|12507.4|12505.3|165
1642117500000|2022-01-13 23:45:00|12508.3|12506.2|12508.1|12506|12509.8|12507.7|12507.6|12505.5|250
1642117800000|2022-01-13 23:50:00|12508.2|12506.1|12509.6|12507.5|12510.2|12508.1|12508|12505.9|184
1642118100000|2022-01-13 23:55:00|12510.2|12508.1|12509.5|12507.4|12512|12509.9|12509.4|12507.3|173
1642118400000|2022-01-14 00:00:00|12509.6|12507.5|12521.1|12519|12521.7|12519.6|12509.5|12507.4|576
1642118700000|2022-01-14 00:05:00|12521|12518.9|12517.6|12515.5|12521.2|12519.3|12515.4|12513.3|457
1642119000000|2022-01-14 00:10:00|12517.5|12515.4|12517.5|12515.4|12520.1|12518|12516.7|12514.6|329
1642119300000|2022-01-14 00:15:00|12517.6|12515.5|12515.5|12514.2|12518.4|12516.3|12514.8|12513.1|343
1642119600000|2022-01-14 00:20:00|12515.4|12514.1|12514.5|12512.4|12516.5|12514.4|12514.1|12512.2|266
1642119900000|2022-01-14 00:25:00|12515.1|12513|12517.5|12515.4|12517.7|12515.8|12514.7|12512.9|265
1642120200000|2022-01-14 00:30:00|12517.4|12515.3|12518.7|12516.6|12518.8|12517.1|12516.4|12514.3|306
1642120500000|2022-01-14 00:35:00|12519|12516.9|12517.9|12515.8|12519|12516.9|12514.1|12512.3|334
1642120800000|2022-01-14 00:40:00|12518|12515.9|12518|12515.9|12519.9|12517.8|12517.3|12515.2|321
1642121100000|2022-01-14 00:45:00|12517.9|12515.8|12520.5|12518.4|12521.7|12519.6|12517.2|12515.1|345
1642121400000|2022-01-14 00:50:00|12520.6|12518.5|12512.9|12510.8|12522.1|12520|12512.7|12510.6|438
1642121700000|2022-01-14 00:55:00|12512.8|12510.7|12517.4|12515.3|12517.9|12516|12512.8|12510.7|484
1642122000000|2022-01-14 01:00:00|12517.5|12515.4|12515.6|12513.5|12520.1|12518|12514|12511.9|464
1642122300000|2022-01-14 01:05:00|12515.5|12513.4|12513.9|12511.8|12516.8|12515|12513.8|12511.8|429
1642122600000|2022-01-14 01:10:00|12513.7|12511.6|12516.3|12514.2|12516.4|12514.3|12512.8|12511|334
1642122900000|2022-01-14 01:15:00|12516.2|12514.1|12524.9|12522.8|12525.3|12523.2|12515.9|12513.8|601
1642123200000|2022-01-14 01:20:00|12525.4|12523.3|12522.2|12520.1|12526.9|12525.2|12521.9|12519.8|683
1642123500000|2022-01-14 01:25:00|12522.3|12520.2|12521.3|12519.2|12523|12520.9|12521|12519.1|532
1642123800000|2022-01-14 01:30:00|12521.4|12519.3|12520.1|12518|12523.4|12521.3|12519.9|12517.9|507
1642124100000|2022-01-14 01:35:00|12520.2|12518.1|12518.3|12516.2|12520.7|12518.6|12516.4|12514.3|522
1642124400000|2022-01-14 01:40:00|12518.2|12516.1|12521.3|12519.2|12522|12519.9|12517.7|12515.6|491
1642124700000|2022-01-14 01:45:00|12521.2|12519.1|12518.9|12516.8|12522.9|12520.8|12517.4|12515.3|611
1642125000000|2022-01-14 01:50:00|12518.8|12516.7|12520.6|12518.5|12522.1|12520|12518.3|12516.2|445
1642125300000|2022-01-14 01:55:00|12520.5|12518.4|12520.1|12518|12523.4|12521.5|12519.7|12517.6|507
1642125600000|2022-01-14 02:00:00|12520.2|12518.1|12516.5|12514.4|12520.6|12518.5|12515.2|12513.4|358
1642125900000|2022-01-14 02:05:00|12516.6|12514.5|12518.7|12516.6|12518.9|12516.8|12514.8|12513|354
1642126200000|2022-01-14 02:10:00|12518.3|12516.2|12518.9|12516.8|12522.8|12520.7|12516.9|12515.1|496
1642126500000|2022-01-14 02:15:00|12518.8|12516.7|12520.7|12518.6|12520.9|12518.8|12517.2|12515.1|442
1642126800000|2022-01-14 02:20:00|12520.8|12518.7|12519.3|12517.2|12520.8|12518.7|12518.2|12516.3|386
1642127100000|2022-01-14 02:25:00|12519.4|12517.3|12517|12514.9|12519.7|12517.9|12517|12514.9|304
1642127400000|2022-01-14 02:30:00|12516.9|12514.8|12517.6|12515.5|12519.1|12517.2|12515.6|12513.6|441
1642127700000|2022-01-14 02:35:00|12517.5|12515.4|12517.2|12515.1|12518.1|12516.2|12516.7|12514.7|373
1642128000000|2022-01-14 02:40:00|12517|12514.9|12515.8|12513.7|12517.2|12515.1|12515.2|12513.1|259
1642128300000|2022-01-14 02:45:00|12515.7|12513.6|12517|12514.9|12517.9|12515.8|12514.9|12513.2|237
1642128600000|2022-01-14 02:50:00|12516.3|12515|12514.7|12512.6|12516.6|12515|12513.8|12511.8|237
1642128900000|2022-01-14 02:55:00|12514.6|12512.5|12510.4|12508.3|12514.6|12512.9|12510|12508.3|312
1642129200000|2022-01-14 03:00:00|12509.9|12508.6|12511.9|12509.8|12512.8|12510.7|12509.9|12508.3|345
1642129500000|2022-01-14 03:05:00|12511.8|12509.7|12510.7|12508.6|12512.6|12510.5|12510.3|12508.2|302
1642129800000|2022-01-14 03:10:00|12510.6|12508.5|12510.6|12508.5|12512.2|12510.1|12508.6|12506.5|344
1642130100000|2022-01-14 03:15:00|12510.5|12508.4|12508|12505.9|12511|12508.9|12507.9|12505.8|295
1642130400000|2022-01-14 03:20:00|12507.9|12505.8|12505.5|12503.4|12508.8|12506.7|12504.9|12503.1|307
1642130700000|2022-01-14 03:25:00|12505.4|12503.3|12508|12505.9|12508|12505.9|12505|12502.9|309
1642131000000|2022-01-14 03:30:00|12508.1|12506|12511.8|12509.7|12512.3|12510.2|12507.8|12505.7|346
1642131300000|2022-01-14 03:35:00|12511.3|12510|12512.8|12510.7|12513.6|12511.7|12511.3|12509.5|317
1642131600000|2022-01-14 03:40:00|12512.6|12510.5|12512.8|12510.7|12515.3|12513.6|12512.4|12510.3|290
1642131900000|2022-01-14 03:45:00|12512.7|12510.6|12511.9|12509.8|12513.9|12511.8|12510.7|12508.6|326
1642132200000|2022-01-14 03:50:00|12511.8|12509.7|12509.5|12507.4|12511.8|12510.1|12508.9|12507.2|275
1642132500000|2022-01-14 03:55:00|12509.4|12507.3|12508.3|12507|12509.8|12507.9|12508|12505.9|222
1642132800000|2022-01-14 04:00:00|12508.2|12506.9|12506|12503.9|12508.4|12506.9|12505.9|12503.9|341
1642133100000|2022-01-14 04:05:00|12506.1|12504|12503.1|12501|12506.1|12504|12501.5|12499.6|283
1642133400000|2022-01-14 04:10:00|12502.9|12500.8|12501.8|12499.7|12503.4|12501.4|12501.3|12499.4|257
1642133700000|2022-01-14 04:15:00|12501.7|12499.6|12501.8|12499.7|12502.3|12500.2|12500.9|12499.1|261
1642134000000|2022-01-14 04:20:00|12501.9|12499.8|12499.5|12497.4|12502|12499.9|12499.3|12497.2|290
1642134300000|2022-01-14 04:25:00|12499.4|12497.3|12497.8|12495.7|12499.5|12497.5|12497.7|12495.6|333
1642134600000|2022-01-14 04:30:00|12497.7|12495.6|12501.1|12499|12501.8|12499.7|12497.6|12495.5|300
1642134900000|2022-01-14 04:35:00|12501.2|12499.1|12501.3|12499.2|12501.7|12499.6|12500.4|12498.3|206
1642135200000|2022-01-14 04:40:00|12501|12498.9|12500.4|12498.3|12501.6|12499.9|12500.2|12498.1|171
1642135500000|2022-01-14 04:45:00|12500.5|12498.4|12502.2|12500.1|12502.7|12500.6|12499.9|12497.9|276
1642135800000|2022-01-14 04:50:00|12502.1|12500|12501.7|12499.6|12503.4|12501.3|12501.3|12499.5|155
1642136100000|2022-01-14 04:55:00|12502.3|12500.2|12501.4|12499.3|12503|12501.1|12501.2|12499.2|236
1642136400000|2022-01-14 05:00:00|12501.3|12499.2|12500.7|12498.6|12501.8|12500.1|12499.6|12497.6|289
1642136700000|2022-01-14 05:05:00|12500.6|12498.5|12502.7|12500.6|12504.8|12502.7|12500.6|12498.5|277
1642137000000|2022-01-14 05:10:00|12502.6|12500.5|12502.6|12500.5|12503.7|12501.6|12501.4|12499.5|224
1642137300000|2022-01-14 05:15:00|12502.5|12500.4|12502.1|12500|12503.7|12501.6|12501.7|12499.6|234
1642137600000|2022-01-14 05:20:00|12502|12499.9|12501.1|12499|12503|12500.9|12500.6|12498.6|226
1642137900000|2022-01-14 05:25:00|12501.2|12499.1|12500.2|12498.1|12501.8|12500|12499.6|12497.6|216
1642138200000|2022-01-14 05:30:00|12500.3|12498.2|12500.9|12498.8|12502.6|12500.7|12500.2|12498.1|227
1642138500000|2022-01-14 05:35:00|12501|12498.9|12498|12495.9|12501.6|12499.5|12497.2|12495.5|213
1642138800000|2022-01-14 05:40:00|12498.1|12496|12493.9|12491.8|12498.5|12496.7|12493.8|12491.7|318
1642139100000|2022-01-14 05:45:00|12493.8|12491.7|12495.9|12493.8|12495.9|12494.1|12493.4|12491.3|263
1642139400000|2022-01-14 05:50:00|12495.8|12493.7|12491.8|12489.7|12496.2|12494.1|12491.2|12489.3|301
1642139700000|2022-01-14 05:55:00|12491.9|12489.8|12491.4|12489.3|12493.3|12491.6|12490.1|12488.5|414
1642140000000|2022-01-14 06:00:00|12491.5|12489.4|12489.1|12487|12491.8|12489.7|12488.2|12486.1|582
1642140300000|2022-01-14 06:05:00|12489|12486.9|12489.2|12487.1|12490.7|12489|12488.8|12486.8|363
1642140600000|2022-01-14 06:10:00|12488.8|12486.7|12488.3|12486.2|12489.4|12487.3|12487.2|12485.2|325
1642140900000|2022-01-14 06:15:00|12488.2|12486.1|12486.7|12484.6|12488.3|12486.2|12486.1|12484|343
1642141200000|2022-01-14 06:20:00|12486.8|12484.7|12486.4|12484.3|12489.4|12487.3|12485.8|12484|336
1642141500000|2022-01-14 06:25:00|12486.5|12484.4|12485.9|12483.8|12487.4|12485.3|12484.9|12483|385
1642141800000|2022-01-14 06:30:00|12485.8|12483.7|12486.2|12484.1|12487.1|12485.4|12485|12483.1|459
1642142100000|2022-01-14 06:35:00|12485.9|12483.8|12486.2|12484.1|12487.6|12485.5|12485.3|12483.7|230
1642142400000|2022-01-14 06:40:00|12486.4|12484.3|12486.7|12484.6|12487.5|12486.1|12485.1|12483.4|224
1642142700000|2022-01-14 06:45:00|12486.6|12484.5|12486.3|12484.2|12489|12487.3|12486|12483.9|395
1642143000000|2022-01-14 06:50:00|12486.2|12484.1|12486.6|12484.5|12488.2|12486.3|12485.3|12483.2|348
1642143300000|2022-01-14 06:55:00|12486.5|12484.4|12489.9|12487.8|12491.4|12489.3|12485.7|12483.8|362
1642143600000|2022-01-14 07:00:00|12489.2|12487.1|12490.3|12489|12491.6|12489.8|12487.7|12486|544
1642143900000|2022-01-14 07:05:00|12490.2|12488.9|12493.1|12491.8|12493.8|12492|12489.6|12487.9|543
1642144200000|2022-01-14 07:10:00|12493|12491.7|12496.1|12494|12497.2|12495.1|12492.6|12490.8|554
1642144500000|2022-01-14 07:15:00|12496|12493.9|12496.7|12494.6|12496.9|12494.8|12493.7|12491.6|470
1642144800000|2022-01-14 07:20:00|12496.6|12494.5|12497.6|12495.5|12499.2|12497.4|12494|12492.2|563
1642145100000|2022-01-14 07:25:00|12497.2|12495.9|12499.9|12497.8|12500|12498.4|12497|12495.2|508
1642145400000|2022-01-14 07:30:00|12500|12497.9|12504.9|12503.6|12505.9|12504.2|12499.2|12497.2|515
1642145700000|2022-01-14 07:35:00|12504.7|12503.4|12500.5|12498.4|12504.9|12503.5|12499.1|12497.3|464
1642146000000|2022-01-14 07:40:00|12500.6|12498.5|12497.8|12495.7|12504.3|12502.2|12497.7|12495.6|521
1642146300000|2022-01-14 07:45:00|12497.7|12495.6|12493.7|12491.6|12499.4|12497.6|12493|12491.5|504
1642146600000|2022-01-14 07:50:00|12493.6|12491.5|12495.2|12493.1|12496|12494.6|12493|12491.4|436
1642146900000|2022-01-14 07:55:00|12494.8|12493.5|12496|12493.9|12497.5|12496|12494.4|12492.4|459
1642147200000|2022-01-14 08:00:00|12495.9|12493.8|12502.7|12500.6|12502.7|12500.9|12495.2|12493.4|871
1642147500000|2022-01-14 08:05:00|12502.6|12500.5|12494.1|12492|12503.3|12501.8|12492.8|12490.7|814
1642147800000|2022-01-14 08:10:00|12494.2|12492.1|12492.3|12490.2|12495.6|12493.7|12490.9|12489|720
1642148100000|2022-01-14 08:15:00|12492.2|12490.1|12485.8|12483.7|12492.8|12490.7|12483.8|12481.9|799
1642148400000|2022-01-14 08:20:00|12485.7|12483.6|12483.5|12481.4|12487.3|12485.6|12482.6|12480.5|599
1642148700000|2022-01-14 08:25:00|12483.4|12481.3|12486.7|12484.6|12488.1|12486|12482.8|12480.7|587
1642149000000|2022-01-14 08:30:00|12486.8|12484.7|12482.2|12480.1|12487.9|12486.1|12482.1|12480|659
1642149300000|2022-01-14 08:35:00|12482.1|12480|12480.1|12478|12482.2|12480.1|12477.5|12475.8|631
1642149600000|2022-01-14 08:40:00|12480|12477.9|12479.1|12477|12481.8|12479.7|12477.7|12475.8|547
1642149900000|2022-01-14 08:45:00|12478.6|12477.3|12477.4|12475.3|12478.9|12477.3|12472.1|12470.8|756
1642150200000|2022-01-14 08:50:00|12477.8|12475.7|12478.5|12476.4|12480.5|12478.4|12475.8|12473.7|664
1642150500000|2022-01-14 08:55:00|12478.6|12476.5|12474.2|12472.1|12478.9|12476.9|12472.4|12470.7|783
1642150800000|2022-01-14 09:00:00|12474|12471.9|12475.6|12473.5|12478|12476.1|12472|12469.9|715
1642151100000|2022-01-14 09:05:00|12476|12473.9|12479.1|12477|12479.6|12477.5|12475.1|12473.2|549
1642151400000|2022-01-14 09:10:00|12479|12476.9|12480.6|12478.5|12483.5|12481.7|12478.5|12476.4|521
1642151700000|2022-01-14 09:15:00|12480.7|12478.6|12477|12475.7|12481.1|12479|12475.8|12474.2|506
1642152000000|2022-01-14 09:20:00|12476.9|12475.6|12482.1|12480|12482.2|12480.5|12476.3|12474.6|439
1642152300000|2022-01-14 09:25:00|12482.2|12480.1|12480.1|12478.8|12485.2|12483.4|12480|12478.3|559
1642152600000|2022-01-14 09:30:00|12480.2|12478.9|12482|12479.9|12483.8|12482.1|12479.5|12478.2|651
1642152900000|2022-01-14 09:35:00|12482.1|12480|12480.5|12478.4|12482.7|12480.9|12479.8|12478.1|565
1642153200000|2022-01-14 09:40:00|12480.1|12478.8|12482.4|12480.3|12484.4|12482.7|12480|12478.7|510
1642153500000|2022-01-14 09:45:00|12482.5|12480.4|12481.4|12480.1|12483.7|12482|12481.1|12479.4|506
1642153800000|2022-01-14 09:50:00|12481.3|12480|12485.1|12483|12486.5|12484.7|12480.2|12478.2|511
1642154100000|2022-01-14 09:55:00|12485.2|12483.1|12482.7|12480.6|12485.9|12484.3|12481.2|12479.5|411
1642154400000|2022-01-14 10:00:00|12482.8|12480.7|12484.9|12482.8|12485.8|12484|12482.6|12480.6|419
1642154700000|2022-01-14 10:05:00|12485|12482.9|12483.1|12481|12485.2|12483.6|12482.2|12480.3|390
1642155000000|2022-01-14 10:10:00|12482.9|12480.8|12485.9|12483.8|12485.9|12484|12482.2|12480.3|369
1642155300000|2022-01-14 10:15:00|12485.8|12483.7|12486.6|12484.5|12488.5|12486.4|12485|12482.9|466
1642155600000|2022-01-14 10:20:00|12486.5|12484.4|12487.8|12485.7|12488.4|12486.8|12485.8|12484.4|316
1642155900000|2022-01-14 10:25:00|12487.9|12485.8|12489.9|12487.8|12490|12488.4|12487.2|12485.7|388
1642156200000|2022-01-14 10:30:00|12489.8|12487.7|12490.1|12488.8|12491.7|12489.8|12488.2|12486.4|375
1642156500000|2022-01-14 10:35:00|12490|12488.7|12489.2|12487.1|12492.3|12490.6|12487.9|12486.3|431
1642156800000|2022-01-14 10:40:00|12489.3|12487.2|12490.1|12488|12492|12490.1|12488.6|12486.7|423
1642157100000|2022-01-14 10:45:00|12490|12487.9|12489.3|12488|12492.3|12490.6|12487.6|12486|396
1642157400000|2022-01-14 10:50:00|12489.2|12487.9|12490.6|12488.5|12492|12489.9|12488.9|12487.4|354
1642157700000|2022-01-14 10:55:00|12490.5|12488.4|12491.4|12489.3|12491.5|12489.5|12488.9|12486.8|352
1642158000000|2022-01-14 11:00:00|12491.3|12489.2|12485.8|12483.7|12491.4|12489.3|12485.5|12483.4|367
1642158300000|2022-01-14 11:05:00|12485|12482.9|12485.4|12483.3|12485.9|12484.2|12483.7|12481.9|380
1642158600000|2022-01-14 11:10:00|12485.5|12483.4|12483.9|12481.8|12486.4|12484.3|12483.4|12481.7|291
1642158900000|2022-01-14 11:15:00|12483.5|12482.2|12480.9|12478.8|12485.1|12483.2|12480.8|12478.7|390
1642159200000|2022-01-14 11:20:00|12480.8|12478.7|12478.3|12476.2|12480.9|12478.9|12477.8|12476.2|415
1642159500000|2022-01-14 11:25:00|12478.2|12476.9|12480.6|12478.5|12480.7|12479|12477.6|12475.7|336
1642159800000|2022-01-14 11:30:00|12480.4|12478.3|12483.9|12481.8|12484.7|12482.6|12480.4|12478.3|281
1642160100000|2022-01-14 11:35:00|12483.8|12481.7|12488.1|12486|12488.9|12486.9|12483.8|12481.7|401
1642160400000|2022-01-14 11:40:00|12488.2|12486.1|12488.4|12486.3|12489.4|12487.5|12487.6|12485.5|294
1642160700000|2022-01-14 11:45:00|12488.3|12486.2|12487.7|12485.6|12489.2|12487.1|12487|12485.2|306
1642161000000|2022-01-14 11:50:00|12487.6|12485.5|12487.7|12485.6|12488.6|12486.5|12487|12485|340
1642161300000|2022-01-14 11:55:00|12487.8|12485.7|12489.1|12487.8|12489.5|12487.8|12487.2|12485.1|361
1642161600000|2022-01-14 12:00:00|12489.7|12487.6|12495.4|12493.3|12496|12494|12488.6|12486.9|496
1642161900000|2022-01-14 12:05:00|12495.5|12493.4|12500.2|12498.1|12500.9|12499.2|12494.7|12492.6|680
1642162200000|2022-01-14 12:10:00|12499.6|12498.3|12499.3|12497.2|12501.1|12499|12498.5|12496.4|625
1642162500000|2022-01-14 12:15:00|12499.1|12497|12504|12501.9|12505|12502.9|12498.8|12497|487
1642162800000|2022-01-14 12:20:00|12504.1|12502|12508|12505.9|12508.9|12506.8|12503.7|12501.6|475
1642163100000|2022-01-14 12:25:00|12508.1|12506|12515.8|12513.7|12515.8|12513.7|12507.6|12505.6|501
1642163400000|2022-01-14 12:30:00|12515.7|12513.6|12510.4|12508.3|12515.9|12513.8|12509.5|12507.8|585
1642163700000|2022-01-14 12:35:00|12510.9|12508.8|12514.5|12512.4|12515|12513.3|12510.8|12508.8|474
1642164000000|2022-01-14 12:40:00|12514.4|12512.3|12515.9|12513.8|12517.7|12515.6|12514.1|12512|564
1642164300000|2022-01-14 12:45:00|12515.8|12513.7|12513.5|12511.4|12517.3|12515.2|12513.2|12511.3|590
1642164600000|2022-01-14 12:50:00|12513.4|12511.3|12511.9|12509.8|12514.4|12512.3|12511.1|12509|412
1642164900000|2022-01-14 12:55:00|12511.8|12509.7|12517.1|12515|12519.4|12517.6|12511.3|12509.3|660
1642165200000|2022-01-14 13:00:00|12517|12514.9|12514.8|12512.7|12519.2|12517.5|12514.7|12512.6|1061
1642165500000|2022-01-14 13:05:00|12514.9|12512.8|12519.6|12517.5|12519.7|12517.6|12514.4|12512.6|784
1642165800000|2022-01-14 13:10:00|12519.5|12517.4|12519.6|12517.5|12521.4|12519.6|12516.5|12514.5|639
1642166100000|2022-01-14 13:15:00|12519.2|12517.1|12513.5|12511.4|12522.5|12520.4|12513.4|12511.3|644
1642166400000|2022-01-14 13:20:00|12513.2|12511.1|12514.8|12512.7|12515.9|12514|12511|12509.2|548
1642166700000|2022-01-14 13:25:00|12514.9|12512.8|12516.1|12509.1|12519.9|12517.8|12514.2|12508.8|528
1642167000000|2022-01-14 13:30:00|12516.2|12509.2|12518.2|12516.1|12525|12522.9|12511|12506.9|1252
1642167300000|2022-01-14 13:35:00|12518.1|12516|12515.8|12513.7|12520.8|12519.1|12514.5|12512.8|1024
1642167600000|2022-01-14 13:40:00|12514.9|12513.6|12520.9|12518.8|12521.5|12519.6|12506.7|12504.6|1081
1642167900000|2022-01-14 13:45:00|12521.1|12519|12533.8|12531.7|12534.7|12532.6|12519.6|12517.9|996
1642168200000|2022-01-14 13:50:00|12533.9|12531.8|12533.8|12531.7|12536.3|12534.5|12530.3|12528.3|902
1642168500000|2022-01-14 13:55:00|12533.9|12531.8|12528.1|12526|12535.7|12534|12527.3|12525.3|768
1642168800000|2022-01-14 14:00:00|12527.9|12526.6|12528.9|12526.8|12534.8|12533.1|12525.9|12524.3|802
1642169100000|2022-01-14 14:05:00|12528.8|12526.7|12525.5|12524.2|12529.7|12527.8|12522.4|12520.7|913
1642169400000|2022-01-14 14:10:00|12525.4|12524.1|12522.8|12520.7|12526.5|12524.9|12519.9|12518.1|750
1642169700000|2022-01-14 14:15:00|12522.7|12520.6|12522.2|12520.1|12523.5|12521.4|12519|12517.3|897
1642170000000|2022-01-14 14:20:00|12522.1|12520|12525.1|12523.8|12526.7|12525.1|12521|12519.1|895
1642170300000|2022-01-14 14:25:00|12525.2|12523.9|12524.3|12522.2|12532.8|12531.1|12523.8|12522.1|955
1642170600000|2022-01-14 14:30:00|12524.1|12522.8|12520.6|12519.3|12529.7|12528.1|12518.2|12516.4|1313
1642170900000|2022-01-14 14:35:00|12521|12519.7|12517.2|12515.1|12522.5|12521.1|12510.1|12508.5|1343
1642171200000|2022-01-14 14:40:00|12516.6|12515.3|12516.8|12514.7|12520.2|12518.5|12511.5|12509.7|1283
1642171500000|2022-01-14 14:45:00|12516.7|12514.6|12525.5|12523.4|12525.9|12524.2|12512.4|12510.7|1216
1642171800000|2022-01-14 14:50:00|12525.3|12523.2|12526.5|12524.4|12529.2|12527.3|12523.2|12521.4|1079
1642172100000|2022-01-14 14:55:00|12526.4|12524.3|12512.2|12510.1|12526.5|12524.5|12510.5|12508.4|1141
1642172400000|2022-01-14 15:00:00|12513|12510.9|12532.1|12530|12532.4|12530.3|12512|12509.9|1299
1642172700000|2022-01-14 15:05:00|12532.2|12530.1|12519.5|12517.4|12532.3|12530.2|12519.3|12517.2|1222
1642173000000|2022-01-14 15:10:00|12520.1|12518|12521.3|12519.2|12522.6|12521.3|12512.3|12510.2|1086
1642173300000|2022-01-14 15:15:00|12521.2|12519.1|12516.4|12515.1|12521.9|12519.8|12515.2|12513.5|1061
1642173600000|2022-01-14 15:20:00|12516.8|12514.7|12527.1|12525.8|12530.6|12528.9|12516.1|12514.2|1005
1642173900000|2022-01-14 15:25:00|12527|12525.7|12529.6|12527.5|12536.8|12535.1|12526.9|12525.1|1050
1642174200000|2022-01-14 15:30:00|12529.8|12527.7|12523.2|12521.1|12534.8|12532.8|12522.1|12520.1|1104
1642174500000|2022-01-14 15:35:00|12523.3|12521.2|12531.6|12529.5|12532|12530.4|12522.4|12520.6|1033
1642174800000|2022-01-14 15:40:00|12531.7|12529.6|12538.4|12536.3|12539.2|12537.7|12531.1|12529.2|961
1642175100000|2022-01-14 15:45:00|12538|12536.7|12538.2|12536.1|12542.3|12540.5|12534.4|12533.1|1033
1642175400000|2022-01-14 15:50:00|12538.1|12536|12543.2|12541.9|12547|12544.9|12535.4|12533.3|1049
1642175700000|2022-01-14 15:55:00|12543.7|12541.6|12544.2|12542.1|12547.1|12545.3|12542.1|12540|1264
1642176000000|2022-01-14 16:00:00|12544.3|12542.2|12544.5|12542.4|12547.7|12545.6|12541.6|12539.5|1043
1642176300000|2022-01-14 16:05:00|12544.4|12542.3|12541.3|12539.2|12546.1|12544.4|12540.1|12538.1|799
1642176600000|2022-01-14 16:10:00|12541.2|12539.1|12548.5|12546.4|12549.5|12547.7|12539.8|12537.7|888
1642176900000|2022-01-14 16:15:00|12548.7|12546.6|12549.8|12548.5|12551.9|12550.1|12546.4|12544.7|875
1642177200000|2022-01-14 16:20:00|12550.2|12548.1|12545.3|12543.2|12550.2|12548.6|12544.7|12543.2|711
1642177500000|2022-01-14 16:25:00|12544.9|12543.6|12547.3|12546|12549.2|12547.9|12541.9|12540.2|787
1642177800000|2022-01-14 16:30:00|12547.1|12545.8|12548.9|12546.8|12549.4|12547.8|12543.7|12542.2|940
1642178100000|2022-01-14 16:35:00|12548.8|12546.7|12545.1|12543.8|12550.2|12548.2|12544.9|12543.3|817
1642178400000|2022-01-14 16:40:00|12545.5|12544.2|12543.4|12542.1|12548.6|12547.1|12541.9|12540.6|713
1642178700000|2022-01-14 16:45:00|12543.3|12542|12549.3|12547.2|12550.2|12548.4|12540.4|12538.7|747
1642179000000|2022-01-14 16:50:00|12548.9|12547.6|12553.3|12552|12554.8|12553.2|12547.4|12545.7|713
1642179300000|2022-01-14 16:55:00|12553.1|12551.8|12547.8|12545.7|12553.7|12551.9|12547.1|12545.5|684
1642179600000|2022-01-14 17:00:00|12547.9|12545.8|12547|12544.9|12550.5|12549|12546.5|12544.8|642
1642179900000|2022-01-14 17:05:00|12546.9|12544.8|12548|12545.9|12550.7|12549|12546.4|12544.8|626
1642180200000|2022-01-14 17:10:00|12547.6|12546.3|12553.4|12551.3|12554.6|12552.9|12547.1|12545.4|817
1642180500000|2022-01-14 17:15:00|12553.1|12551|12557.7|12556.4|12558.2|12556.4|12552.6|12550.8|767
1642180800000|2022-01-14 17:20:00|12557.6|12556.3|12553.8|12551.7|12559.6|12557.5|12553|12551.3|687
1642181100000|2022-01-14 17:25:00|12553.9|12551.8|12557.9|12556.6|12560.7|12558.9|12553.6|12551.8|673
1642181400000|2022-01-14 17:30:00|12557.8|12556.5|12558.6|12556.5|12560.9|12559.2|12556.9|12555.3|563
1642181700000|2022-01-14 17:35:00|12558.5|12556.4|12558.8|12556.7|12559.7|12557.9|12556.5|12555.2|656
1642182000000|2022-01-14 17:40:00|12558.9|12556.8|12561.1|12559|12561.8|12560.5|12558.6|12556.7|589
1642182300000|2022-01-14 17:45:00|12561|12558.9|12562.3|12561|12564.1|12562.3|12560.3|12558.6|441
1642182600000|2022-01-14 17:50:00|12562.4|12561.1|12562.5|12561.2|12565.9|12564.4|12561.8|12560.2|569
1642182900000|2022-01-14 17:55:00|12562.8|12560.7|12565.2|12563.1|12566.4|12565.1|12561|12559.3|690
1642183200000|2022-01-14 18:00:00|12565.3|12563.2|12565.9|12563.8|12570|12568.4|12564.5|12562.7|731
1642183500000|2022-01-14 18:05:00|12566.4|12564.3|12565|12562.9|12568.3|12566.4|12564.5|12562.7|603
1642183800000|2022-01-14 18:10:00|12565.1|12563|12565.2|12563.9|12567.7|12566.1|12563.8|12562.1|662
1642184100000|2022-01-14 18:15:00|12565.6|12563.5|12566.6|12565.3|12567.5|12565.9|12561.4|12559.6|519
1642184400000|2022-01-14 18:20:00|12566.5|12565.2|12566.1|12564.8|12570.4|12568.3|12565.8|12564|555
1642184700000|2022-01-14 18:25:00|12566.2|12564.1|12569.1|12567|12570.1|12568.3|12564.7|12562.9|460
1642185000000|2022-01-14 18:30:00|12569.2|12567.1|12569|12566.9|12570.1|12568.5|12566.1|12564.5|436
1642185300000|2022-01-14 18:35:00|12569.2|12567.1|12568.2|12566.1|12569.8|12568.2|12566.8|12565.2|394
1642185600000|2022-01-14 18:40:00|12568.1|12566|12564.9|12562.8|12569.7|12567.6|12564.4|12562.7|420
1642185900000|2022-01-14 18:45:00|12564.7|12563.4|12563|12561.7|12566.7|12564.9|12563|12561|481
1642186200000|2022-01-14 18:50:00|12563.5|12561.4|12566.5|12565.2|12566.8|12565.3|12561.8|12560|457
1642186500000|2022-01-14 18:55:00|12566.8|12565.5|12564.7|12562.6|12568.6|12566.9|12563.1|12561.6|527
1642186800000|2022-01-14 19:00:00|12564.3|12563|12567.6|12565.5|12567.7|12566.2|12563.8|12562.1|619
1642187100000|2022-01-14 19:05:00|12567.5|12565.4|12568.1|12566|12568.6|12566.7|12565.5|12563.8|464
1642187400000|2022-01-14 19:10:00|12568.2|12566.1|12568.3|12566.2|12571.6|12569.9|12567|12565.4|381
1642187700000|2022-01-14 19:15:00|12568.2|12566.1|12567.8|12566.5|12569.7|12568|12567.1|12565.4|444
1642188000000|2022-01-14 19:20:00|12568.4|12567.1|12567.9|12566.6|12570.3|12568.6|12567|12565.3|320
1642188300000|2022-01-14 19:25:00|12567.8|12566.5|12570.2|12568.9|12570.9|12569.6|12567.8|12566.1|398
1642188600000|2022-01-14 19:30:00|12570.1|12568.8|12567.7|12566.4|12570.6|12569.3|12566.8|12565.1|462
1642188900000|2022-01-14 19:35:00|12568.2|12566.1|12564.5|12563.2|12568.2|12566.5|12564.3|12562.6|395
1642189200000|2022-01-14 19:40:00|12564.6|12563.3|12564.6|12563.3|12566.1|12564.6|12563.8|12562|442
1642189500000|2022-01-14 19:45:00|12564.9|12562.8|12564.5|12563.2|12565.6|12563.7|12562.7|12561.1|439
1642189800000|2022-01-14 19:50:00|12564.9|12562.8|12561.2|12559.1|12565.7|12564.1|12560.5|12558.8|559
1642190100000|2022-01-14 19:55:00|12561.1|12559|12562.3|12560.2|12564.9|12562.9|12560.9|12559|628
1642190400000|2022-01-14 20:00:00|12562.4|12560.3|12562.7|12561.4|12563.9|12562|12560.2|12558.5|610
1642190700000|2022-01-14 20:05:00|12562.8|12561.5|12564.2|12562.1|12565.6|12563.9|12561.7|12559.9|432
1642191000000|2022-01-14 20:10:00|12563.8|12562.5|12562.4|12560.3|12566.1|12564.4|12561.1|12559.6|375
1642191300000|2022-01-14 20:15:00|12561.7|12560.4|12562|12559.9|12564.5|12562.9|12559.8|12558.1|390
1642191600000|2022-01-14 20:20:00|12562.1|12560|12554.8|12552.7|12562.7|12561|12554.2|12552.6|422
1642191900000|2022-01-14 20:25:00|12554.7|12552.6|12558.8|12557.5|12559.4|12557.8|12553.4|12551.8|447
1642192200000|2022-01-14 20:30:00|12558.7|12557.4|12554.5|12552.4|12559|12557.4|12553.2|12551.7|399
1642192500000|2022-01-14 20:35:00|12554.4|12552.3|12552.7|12550.6|12555.2|12553.5|12552.1|12550.4|400
1642192800000|2022-01-14 20:40:00|12552.6|12550.5|12550.1|12548|12554.5|12552.6|12549.9|12547.9|470
1642193100000|2022-01-14 20:45:00|12549.9|12547.8|12551|12548.9|12554.6|12552.9|12548.8|12547.2|513
1642193400000|2022-01-14 20:50:00|12551.1|12549|12547.5|12545.4|12551.4|12549.6|12547.4|12545.3|626
1642193700000|2022-01-14 20:55:00|12547.9|12545.8|12553.4|12552.1|12554|12552.3|12547.9|12545.8|855
1642194000000|2022-01-14 21:00:00|12553.8|12551.7|12552.3|12550.2|12556.1|12554|12552.1|12550|496
1642194300000|2022-01-14 21:05:00|12552.4|12550.3|12553.4|12551.3|12554.4|12552.3|12552.4|12550.3|303
1642194600000|2022-01-14 21:10:00|12553.3|12551.2|12554.2|12552.1|12556.2|12554.1|12552.6|12550.5|270
1642194900000|2022-01-14 21:15:00|12554.3|12552.2|12553.7|12551.6|12554.3|12552.2|12551.6|12549.5|255
1642195200000|2022-01-14 21:20:00|12553.8|12551.7|12554|12551.9|12555|12553|12553.4|12551.3|151
1642195500000|2022-01-14 21:25:00|12554.2|12552.1|12548.7|12546.6|12555.1|12553|12548.6|12546.5|279
1642195800000|2022-01-14 21:30:00|12548.6|12546.5|12548.7|12546.6|12549.4|12547.3|12546.8|12544.7|234
1642196100000|2022-01-14 21:35:00|12548.3|12547|12545.5|12543.4|12549.2|12547.1|12545.5|12543.4|211
1642196400000|2022-01-14 21:40:00|12545.4|12543.3|12545.1|12543|12546.3|12544.2|12542.9|12540.8|269
1642196700000|2022-01-14 21:45:00|12544.9|12542.8|12543|12540.6|12546.4|12544.3|12542.8|12540.5|431
1642197000000|2022-01-14 21:50:00|12542.9|12540.5|12547.6|12543.6|12548.2|12544.1|12542.9|12540.5|497
1642197300000|2022-01-14 21:55:00|12547.5|12542.9|12553.6|12546.6|12561.9|12554.9|12547.3|12542.2|738
1642366800000|2022-01-16 21:00:00|12537.2|12528.7|12537.2|12528.7|12537.5|12529.5|12536.6|12528.1|9
1642367100000|2022-01-16 21:05:00|12541.5|12528.5|12537.9|12529.4|12541.5|12530.7|12537.3|12528.5|11
1642367400000|2022-01-16 21:10:00|12539.2|12530.7|12537.7|12529.2|12539.2|12530.7|12536.6|12528.1|5
1642367700000|2022-01-16 21:15:00|12538.3|12529.8|12541|12532.5|12541|12532.5|12538.3|12529.8|3
1642368600000|2022-01-16 21:30:00|12543.3|12530.3|12541|12532.5|12543.3|12532.5|12541|12530.3|2
1642368900000|2022-01-16 21:35:00|12545.3|12532.3|12545.3|12532.3|12545.3|12532.3|12545.3|12532.3|1
1642369200000|2022-01-16 21:40:00|12541|12532.5|12545.3|12532.3|12545.3|12532.5|12541|12530.3|5
1642369500000|2022-01-16 21:45:00|12541|12532.5|12540.1|12531.6|12541|12532.5|12540.1|12531.6|2
1642369800000|2022-01-16 21:50:00|12542.2|12529.2|12542.2|12529.2|12542.9|12529.9|12542.2|12529.2|3
1642370100000|2022-01-16 21:55:00|12540.1|12531.4|12542.2|12529.2|12542.2|12531.6|12540|12528.6|9
1642370400000|2022-01-16 22:00:00|12542.5|12529.5|12543.4|12536.4|12548.9|12542.4|12542|12529.5|60
1642370700000|2022-01-16 22:05:00|12543.5|12536.5|12544|12539|12555|12548|12539.7|12532.7|144
1642371000000|2022-01-16 22:10:00|12545|12538.2|12543.3|12536.3|12546.6|12539.6|12540.9|12533.9|142
1642371300000|2022-01-16 22:15:00|12543.2|12536.2|12547.6|12540.6|12550.9|12543.9|12541.8|12534.8|102
1642371600000|2022-01-16 22:20:00|12547.4|12540.4|12554|12547|12555.4|12548.4|12540.2|12533.2|274
1642371900000|2022-01-16 22:25:00|12553.9|12546.9|12552.6|12545.6|12555.6|12548.6|12549.3|12542.3|223
1642372200000|2022-01-16 22:30:00|12552.7|12545.7|12551.7|12546|12554.4|12547.4|12551.1|12544.1|201
1642372500000|2022-01-16 22:35:00|12552.8|12545.9|12552.4|12545.9|12553|12546.3|12551.1|12545.3|166
1642372800000|2022-01-16 22:40:00|12552.7|12545.8|12552.1|12546.2|12553|12546.7|12551.3|12545.7|104
1642373100000|2022-01-16 22:45:00|12552.4|12546.1|12552.9|12546|12553.1|12546.6|12550.8|12545.6|133
1642373400000|2022-01-16 22:50:00|12553|12546.2|12552.6|12545.7|12553|12546.9|12551|12545.3|134
1642373700000|2022-01-16 22:55:00|12552.8|12545.8|12546.5|12539.5|12553|12546.4|12543|12536|333
1642374000000|2022-01-16 23:00:00|12547|12540|12553.7|12549.6|12553.7|12550.3|12547|12540|791
1642374300000|2022-01-16 23:05:00|12553.2|12549.9|12557.7|12554.7|12558.1|12555.2|12552.4|12549.2|835
1642374600000|2022-01-16 23:10:00|12557.4|12554.4|12555.7|12552.9|12559.1|12556.2|12554|12550.9|707
1642374900000|2022-01-16 23:15:00|12555.6|12552.8|12554.9|12552.8|12555.7|12553.6|12552.5|12550.2|425
1642375200000|2022-01-16 23:20:00|12555|12552.9|12556.7|12554.6|12557.9|12555.8|12554.9|12552.8|260
1642375500000|2022-01-16 23:25:00|12556.6|12554.5|12554.8|12552.7|12556.7|12554.6|12553.1|12551|294
1642375800000|2022-01-16 23:30:00|12554.5|12552.4|12550.8|12548.7|12554.9|12552.8|12550.6|12548.5|350
1642376100000|2022-01-16 23:35:00|12550.7|12548.6|12549.6|12547.5|12552.5|12550.4|12548.5|12546.4|304
1642376400000|2022-01-16 23:40:00|12549.5|12547.4|12546.8|12544.7|12550.1|12548|12546.2|12544.1|334
1642376700000|2022-01-16 23:45:00|12546.7|12544.6|12551.3|12549.2|12551.9|12549.8|12546.2|12544.1|381
1642377000000|2022-01-16 23:50:00|12551.1|12549|12549.3|12547.2|12551.5|12549.4|12549.2|12547.1|272
1642377300000|2022-01-16 23:55:00|12548.8|12546.7|12543.1|12541|12548.8|12546.7|12541.9|12539.8|568
1642377600000|2022-01-17 00:00:00|12543|12540.9|12550.7|12548.6|12552.5|12550.4|12542.3|12540.2|800
1642377900000|2022-01-17 00:05:00|12550.8|12548.7|12549.8|12547.7|12552.3|12550.2|12546.7|12544.6|692
1642378200000|2022-01-17 00:10:00|12549.2|12547.1|12548.2|12546.1|12549.9|12547.8|12545.8|12543.7|391
1642378500000|2022-01-17 00:15:00|12548.3|12546.2|12547.8|12546.5|12552.4|12550.3|12546|12543.9|509
1642378800000|2022-01-17 00:20:00|12548.4|12546.3|12548.2|12546.1|12550.5|12548.4|12546.7|12544.6|508
1642379100000|2022-01-17 00:25:00|12548.1|12546|12546.7|12544.6|12549.1|12547|12545.5|12543.4|426
1642379400000|2022-01-17 00:30:00|12546.8|12544.7|12546.1|12544|12547.9|12545.9|12544.9|12543|500
1642379700000|2022-01-17 00:35:00|12546.2|12544.1|12545.8|12543.7|12546.2|12544.4|12542.7|12540.6|347
1642380000000|2022-01-17 00:40:00|12545.6|12543.5|12544.3|12542.2|12546.2|12544.4|12542.5|12540.7|403
1642380300000|2022-01-17 00:45:00|12544.4|12542.3|12545.1|12543|12545.2|12543.4|12543.5|12541.4|395
1642380600000|2022-01-17 00:50:00|12544.8|12543.5|12540.9|12538.8|12546.4|12544.7|12540.7|12538.6|440
1642380900000|2022-01-17 00:55:00|12540.8|12538.7|12545.9|12543.8|12546.1|12544|12540.8|12538.7|437
1642381200000|2022-01-17 01:00:00|12545.8|12543.7|12546.1|12544|12548|12546.1|12543.9|12542.1|539
1642381500000|2022-01-17 01:05:00|12546.5|12544.4|12547.4|12545.3|12548|12545.9|12545.6|12543.9|490
1642381800000|2022-01-17 01:10:00|12547.3|12545.2|12549.8|12547.7|12549.9|12548.2|12545.8|12543.8|338
1642382100000|2022-01-17 01:15:00|12550.3|12548.2|12552.2|12550.1|12552.4|12550.6|12549|12547.1|387
1642382400000|2022-01-17 01:20:00|12552.1|12550|12551.9|12549.8|12553|12551.1|12551|12549.3|289
1642382700000|2022-01-17 01:25:00|12552.1|12550|12548.1|12546|12552.3|12550.4|12546.7|12544.6|509
1642383000000|2022-01-17 01:30:00|12548|12545.9|12550|12547.9|12551.1|12549.2|12547.7|12545.6|496
1642383300000|2022-01-17 01:35:00|12549.9|12547.8|12551.8|12549.7|12552.3|12550.3|12548.5|12546.8|543
1642383600000|2022-01-17 01:40:00|12551.5|12550.2|12546.7|12544.6|12553.1|12551.5|12545.1|12543.3|517
1642383900000|2022-01-17 01:45:00|12546.4|12545.1|12549.4|12547.3|12550.6|12548.8|12546.4|12544.5|432
1642384200000|2022-01-17 01:50:00|12549.5|12547.4|12547.8|12546.5|12550.3|12548.4|12547.3|12545.4|499
1642384500000|2022-01-17 01:55:00|12548.2|12546.1|12548.9|12546.8|12550.8|12548.9|12547.6|12545.6|484
1642384800000|2022-01-17 02:00:00|12548.8|12546.7|12547.9|12545.8|12548.8|12546.7|12543.4|12541.4|586
1642385100000|2022-01-17 02:05:00|12548|12545.9|12548.4|12546.3|12550|12548|12547.1|12545.3|471
1642385400000|2022-01-17 02:10:00|12548.3|12546.2|12546.5|12545.2|12548.7|12546.6|12545.7|12543.6|312
1642385700000|2022-01-17 02:15:00|12546.6|12545.3|12547.5|12546.2|12549.4|12547.4|12545.3|12543.6|496
1642386000000|2022-01-17 02:20:00|12547.4|12546.1|12546.9|12545.6|12549.1|12547.4|12546.2|12544.6|429
1642386300000|2022-01-17 02:25:00|12547.4|12546.1|12544.6|12543.3|12548.2|12546.6|12544.4|12542.5|379
1642386600000|2022-01-17 02:30:00|12544.5|12543.2|12543.9|12541.8|12545.5|12543.7|12541.9|12540.6|490
1642386900000|2022-01-17 02:35:00|12543.8|12541.7|12543.2|12541.1|12544.4|12542.5|12542.1|12540.2|357
1642387200000|2022-01-17 02:40:00|12543.3|12541.2|12545.1|12543|12545.7|12544|12542.5|12540.8|334
1642387500000|2022-01-17 02:45:00|12545.2|12543.1|12541.5|12539.4|12546.2|12544.5|12541|12539.4|430
1642387800000|2022-01-17 02:50:00|12541.4|12539.3|12539|12536.9|12541.8|12540.1|12538.5|12536.8|292
1642388100000|2022-01-17 02:55:00|12538.6|12537.3|12540.8|12538.7|12541.3|12539.5|12537.7|12536.2|398
1642388400000|2022-01-17 03:00:00|12540.9|12538.8|12542.3|12540.2|12543.3|12541.6|12540.9|12538.8|438
1642388700000|2022-01-17 03:05:00|12542.4|12540.3|12542.9|12540.8|12543.5|12541.9|12541.6|12539.9|367
1642389000000|2022-01-17 03:10:00|12543|12540.9|12541.5|12539.4|12543.4|12541.7|12540.7|12538.8|295
1642389300000|2022-01-17 03:15:00|12541.4|12539.3|12541.4|12539.3|12542.4|12540.7|12540.6|12539|282
1642389600000|2022-01-17 03:20:00|12541.5|12539.4|12542.8|12541.5|12543.9|12541.8|12541.2|12539.1|216
1642389900000|2022-01-17 03:25:00|12542.7|12541.4|12542|12540.7|12543.5|12541.6|12541.7|12540|238
1642390200000|2022-01-17 03:30:00|12541.9|12540.6|12538.6|12537.3|12542.3|12541|12537.8|12536.1|327
1642390500000|2022-01-17 03:35:00|12538.7|12537.4|12536.7|12534.6|12539.8|12537.7|12536.4|12534.3|233
1642390800000|2022-01-17 03:40:00|12536.8|12534.7|12537.3|12535.2|12538.2|12536.1|12536.4|12534.3|180
1642391100000|2022-01-17 03:45:00|12537.2|12535.1|12535.7|12533.6|12539.3|12537.6|12535.2|12533.4|298
1642391400000|2022-01-17 03:50:00|12535.8|12533.7|12537|12534.9|12537.6|12535.9|12535.3|12533.5|259
1642391700000|2022-01-17 03:55:00|12536.9|12534.8|12539.6|12537.5|12540.1|12538.3|12536.5|12534.4|290
1642392000000|2022-01-17 04:00:00|12539.4|12537.3|12539.7|12537.6|12540.1|12538.7|12538.1|12536.3|271
1642392300000|2022-01-17 04:05:00|12539.8|12537.7|12540.2|12538.1|12540.7|12539|12539|12537.2|216
1642392600000|2022-01-17 04:10:00|12540.3|12538.2|12540.3|12538.2|12540.8|12539.1|12539.8|12537.8|168
1642392900000|2022-01-17 04:15:00|12540.2|12538.1|12538.7|12536.6|12540.7|12539.1|12538.2|12536.1|240
1642393200000|2022-01-17 04:20:00|12538.4|12536.3|12537.6|12535.5|12538.7|12537|12536.9|12534.9|198
1642393500000|2022-01-17 04:25:00|12537.5|12535.4|12538.8|12537.5|12539.5|12537.9|12537.4|12535.3|276
1642393800000|2022-01-17 04:30:00|12538.7|12537.4|12535.9|12534.6|12539.5|12537.8|12535.8|12534.1|348
1642394100000|2022-01-17 04:35:00|12536|12534.7|12537.8|12536.5|12538.7|12537.1|12535.8|12534.3|257
1642394400000|2022-01-17 04:40:00|12537.7|12536.4|12538.2|12536.1|12539.8|12537.7|12536.2|12534.4|268
1642394700000|2022-01-17 04:45:00|12538.1|12536|12538|12535.9|12539.3|12537.2|12537.1|12535.4|248
1642395000000|2022-01-17 04:50:00|12537.9|12535.8|12539.8|12537.7|12539.8|12537.8|12537.8|12535.8|202
1642395300000|2022-01-17 04:55:00|12539.7|12537.6|12541.4|12539.3|12541.7|12540|12538.6|12536.5|205
1642395600000|2022-01-17 05:00:00|12541|12539.7|12540.2|12538.1|12542|12539.9|12539.8|12538.1|217
1642395900000|2022-01-17 05:05:00|12540.3|12538.2|12543.5|12542.2|12544.2|12542.5|12540.2|12538.2|219
1642396200000|2022-01-17 05:10:00|12543.7|12542.4|12544.1|12542|12544.6|12542.6|12543|12541.2|224
1642396500000|2022-01-17 05:15:00|12544.2|12542.1|12543.8|12541.7|12544.2|12542.1|12542.5|12540.5|220
1642396800000|2022-01-17 05:20:00|12543.7|12541.6|12543.4|12541.3|12544.2|12542.1|12542.5|12540.4|228
1642397100000|2022-01-17 05:25:00|12543.3|12541.2|12543|12540.9|12543.7|12541.7|12541.3|12539.5|277
1642397400000|2022-01-17 05:30:00|12542.9|12540.8|12544.8|12542.7|12544.9|12543|12542.3|12540.4|325
1642397700000|2022-01-17 05:35:00|12544.9|12542.8|12547.3|12545.2|12547.9|12545.9|12544.8|12542.7|305
1642398000000|2022-01-17 05:40:00|12547.2|12545.1|12547.3|12545.2|12547.7|12546|12546.3|12544.3|197
1642398300000|2022-01-17 05:45:00|12547.4|12545.3|12547.4|12545.3|12547.8|12546|12545.9|12543.9|218
1642398600000|2022-01-17 05:50:00|12547.3|12545.2|12545.5|12544.2|12547.4|12545.3|12545.1|12543.3|249
1642398900000|2022-01-17 05:55:00|12545.4|12544.1|12543.4|12541.3|12546.9|12544.9|12542.8|12541.1|338
1642399200000|2022-01-17 06:00:00|12543.2|12541.9|12545.2|12543.1|12546.7|12544.8|12543.2|12541.3|387
1642399500000|2022-01-17 06:05:00|12545.3|12543.2|12545.1|12543|12545.4|12543.9|12543.1|12541.3|339
1642399800000|2022-01-17 06:10:00|12545.2|12543.1|12543.8|12541.7|12545.2|12543.2|12542.5|12540.6|281
1642400100000|2022-01-17 06:15:00|12543.7|12541.6|12544.4|12542.3|12544.7|12542.8|12543.2|12541.3|323
1642400400000|2022-01-17 06:20:00|12544.5|12542.4|12545.2|12543.9|12546.5|12544.8|12543.9|12541.9|310
1642400700000|2022-01-17 06:25:00|12545.1|12543.8|12543.8|12541.7|12545.5|12544|12543|12541.3|281
1642401000000|2022-01-17 06:30:00|12543.9|12541.8|12543.1|12541.8|12544|12542.3|12540.6|12538.9|313
1642401300000|2022-01-17 06:35:00|12543|12541.7|12541.3|12539.2|12543.1|12541.7|12540.6|12539|300
1642401600000|2022-01-17 06:40:00|12540.7|12539.4|12542.9|12540.8|12543.3|12541.5|12539.8|12538|268
1642401900000|2022-01-17 06:45:00|12543|12540.9|12543.6|12541.5|12544|12542.3|12542.4|12540.7|241
1642402200000|2022-01-17 06:50:00|12543.2|12541.9|12543.8|12541.7|12545.2|12543.5|12542.7|12541|317
1642402500000|2022-01-17 06:55:00|12544.1|12542|12544.9|12542.8|12545.3|12543.2|12543.9|12541.8|221
1642402800000|2022-01-17 07:00:00|12544.8|12542.7|12547.7|12545.6|12548.9|12547.4|12544.5|12542.7|484
1642403100000|2022-01-17 07:05:00|12547.6|12545.5|12542.5|12540.4|12548.1|12546.4|12541.8|12539.7|518
1642403400000|2022-01-17 07:10:00|12542.6|12540.5|12541.1|12539|12542.7|12541|12539.3|12537.2|447
1642403700000|2022-01-17 07:15:00|12541.2|12539.1|12543.4|12541.3|12544.2|12542.1|12541.1|12539.1|419
1642404000000|2022-01-17 07:20:00|12543.3|12541.2|12537.4|12535.3|12543.5|12541.4|12536.1|12534.2|494
1642404300000|2022-01-17 07:25:00|12537.5|12535.4|12534.9|12532.8|12538.2|12536.5|12534.4|12532.5|467
1642404600000|2022-01-17 07:30:00|12535.3|12533.2|12533.2|12531.1|12536.4|12534.3|12532.2|12530.1|547
1642404900000|2022-01-17 07:35:00|12533.1|12531|12526.7|12524.6|12533.7|12531.6|12525.6|12523.8|472
1642405200000|2022-01-17 07:40:00|12526.8|12524.7|12526.4|12524.3|12527.8|12526.2|12525.2|12523.3|384
1642405500000|2022-01-17 07:45:00|12526.3|12524.2|12524.2|12522.9|12527.8|12525.7|12523.3|12522|439
1642405800000|2022-01-17 07:50:00|12524.1|12522.8|12525.6|12524.3|12527.3|12525.5|12523.6|12521.8|313
1642406100000|2022-01-17 07:55:00|12525.5|12524.2|12525.4|12523.3|12527.8|12526|12523.8|12522.2|375
1642406400000|2022-01-17 08:00:00|12525.3|12523.2|12524.5|12522.4|12526|12523.9|12523.4|12521.6|537
1642406700000|2022-01-17 08:05:00|12524.6|12522.5|12528|12525.9|12528.4|12526.7|12524.6|12522.5|725
1642407000000|2022-01-17 08:10:00|12527.8|12525.7|12530|12527.9|12530.5|12528.8|12526.6|12524.5|560
1642407300000|2022-01-17 08:15:00|12529.8|12527.7|12526.8|12524.7|12530.5|12528.4|12525.9|12523.8|550
1642407600000|2022-01-17 08:20:00|12527.1|12525|12523.4|12521.3|12527.3|12525.2|12523.2|12521.1|654
1642407900000|2022-01-17 08:25:00|12523.5|12521.4|12517.5|12515.4|12524.7|12522.6|12515.9|12513.8|595
1642408200000|2022-01-17 08:30:00|12517.6|12515.5|12515.5|12513.4|12517.6|12515.5|12514.9|12512.8|728
1642408500000|2022-01-17 08:35:00|12515.4|12513.3|12515.7|12513.6|12516.5|12514.4|12514.8|12512.7|609
1642408800000|2022-01-17 08:40:00|12515.8|12513.7|12512.1|12510|12516.5|12514.4|12511.7|12510|531
1642409100000|2022-01-17 08:45:00|12512.2|12510.1|12516.5|12514.4|12517.5|12515.6|12512.1|12510|420
1642409400000|2022-01-17 08:50:00|12516.4|12514.3|12515.5|12514.2|12516.5|12514.7|12512.7|12510.6|474
1642409700000|2022-01-17 08:55:00|12515.4|12514.1|12512.4|12511.1|12516.1|12514.2|12512.3|12510.5|472
1642410000000|2022-01-17 09:00:00|12513|12510.9|12515.7|12513.6|12516.2|12514.5|12512.9|12510.8|484
1642410300000|2022-01-17 09:05:00|12515.6|12513.5|12517.9|12515.8|12518.2|12516.1|12514.9|12512.9|454
1642410600000|2022-01-17 09:10:00|12518|12515.9|12517|12514.9|12520.5|12518.6|12516.5|12514.4|354
1642410900000|2022-01-17 09:15:00|12516.9|12515.7|12519.8|12517.7|12519.9|12518.1|12516.9|12515.1|419
1642411200000|2022-01-17 09:20:00|12519.7|12517.6|12516.9|12514.8|12520.1|12518.2|12515.2|12513.6|500
1642411500000|2022-01-17 09:25:00|12517|12514.9|12516.3|12514.2|12518.4|12516.3|12515.6|12513.6|565
1642411800000|2022-01-17 09:30:00|12516.2|12514.1|12514.7|12512.6|12517.6|12515.5|12512.8|12511|517
1642412100000|2022-01-17 09:35:00|12514.6|12512.5|12512.6|12510.5|12515.5|12513.9|12511.7|12509.9|433
1642412400000|2022-01-17 09:40:00|12512.7|12510.6|12511.6|12509.5|12514.4|12512.3|12510.6|12509.1|482
1642412700000|2022-01-17 09:45:00|12512|12509.9|12512.6|12510.5|12513.7|12511.6|12511.7|12509.8|558
1642413000000|2022-01-17 09:50:00|12512.7|12510.6|12511.5|12509.4|12513.1|12511.2|12510.8|12509|358
1642413300000|2022-01-17 09:55:00|12511.6|12509.5|12511.9|12509.8|12512.1|12510.4|12510.6|12508.8|438
1642413600000|2022-01-17 10:00:00|12511.7|12509.6|12509.2|12507.1|12513.5|12511.4|12508.7|12507|394
1642413900000|2022-01-17 10:05:00|12509.3|12507.2|12504.1|12502|12510.2|12508.5|12503.9|12501.8|481
1642414200000|2022-01-17 10:10:00|12503.6|12502.3|12504.6|12502.5|12506.1|12504.2|12502.6|12500.5|575
1642414500000|2022-01-17 10:15:00|12504.5|12502.4|12503.1|12501|12505.6|12503.5|12501.8|12499.8|448
1642414800000|2022-01-17 10:20:00|12503.5|12501.4|12507.4|12505.3|12507.5|12505.4|12503.3|12501.2|368
1642415100000|2022-01-17 10:25:00|12507.3|12505.2|12507.2|12505.1|12507.5|12505.7|12506.1|12504.4|322
1642415400000|2022-01-17 10:30:00|12507.1|12505|12506|12503.9|12508.1|12506.3|12505.1|12503.4|366
1642415700000|2022-01-17 10:35:00|12505.9|12503.8|12506.8|12504.7|12507.8|12505.7|12504.5|12502.9|346
1642416000000|2022-01-17 10:40:00|12506.7|12504.6|12505.6|12503.5|12507.8|12506.1|12505|12502.9|358
1642416300000|2022-01-17 10:45:00|12505.7|12503.6|12504.1|12502|12506.9|12505|12503.6|12501.5|462
1642416600000|2022-01-17 10:50:00|12504.2|12502.1|12506.9|12504.8|12507.2|12505.4|12504.2|12502.1|337
1642416900000|2022-01-17 10:55:00|12507.1|12505|12506.7|12504.6|12508.9|12506.9|12505.6|12503.7|427
1642417200000|2022-01-17 11:00:00|12506.6|12504.5|12502.7|12500.6|12507.3|12505.2|12500.8|12498.7|448
1642417500000|2022-01-17 11:05:00|12502.5|12500.4|12505.8|12503.7|12505.8|12503.8|12501.7|12499.7|326
1642417800000|2022-01-17 11:10:00|12505.7|12503.6|12507.7|12505.6|12508.2|12506.1|12504.7|12503.4|270
1642418100000|2022-01-17 11:15:00|12507.5|12505.4|12503.4|12501.3|12508.7|12507.2|12503.2|12501.1|425
1642418400000|2022-01-17 11:20:00|12503.5|12501.4|12505.9|12504.6|12506.8|12505|12503.3|12501.4|349
1642418700000|2022-01-17 11:25:00|12506|12504.7|12508.4|12507.1|12508.9|12507.5|12506|12504.3|367
1642419000000|2022-01-17 11:30:00|12508.5|12507.2|12509.8|12507.7|12511.5|12509.9|12508.4|12506.8|247
1642419300000|2022-01-17 11:35:00|12509.6|12507.5|12512.9|12510.8|12513.9|12512|12509.6|12507.5|282
1642419600000|2022-01-17 11:40:00|12512.8|12510.7|12516.3|12514.2|12516.6|12514.9|12512.1|12510.2|457
1642419900000|2022-01-17 11:45:00|12516.2|12514.1|12518|12516.7|12520|12518.3|12516.2|12514.1|501
1642420200000|2022-01-17 11:50:00|12517.9|12516.6|12518.3|12516.2|12519|12517.4|12516.5|12514.4|408
1642420500000|2022-01-17 11:55:00|12518.4|12516.3|12518.3|12516.2|12518.9|12517|12517.3|12515.2|367
1642420800000|2022-01-17 12:00:00|12518.2|12516.1|12516.1|12514|12518.9|12516.8|12514.7|12512.9|403
1642421100000|2022-01-17 12:05:00|12516.3|12514.2|12519.6|12517.5|12519.7|12518|12516|12514.2|362
1642421400000|2022-01-17 12:10:00|12519.7|12517.6|12523.6|12521.5|12523.9|12522.3|12518.9|12516.8|407
1642421700000|2022-01-17 12:15:00|12523.4|12522.1|12525.2|12523.9|12526.3|12524.6|12521.8|12520.1|370
1642422000000|2022-01-17 12:20:00|12524.9|12523.6|12524.3|12523|12527.1|12525.4|12524.3|12522.6|334
1642422300000|2022-01-17 12:25:00|12524.4|12523.1|12522.8|12520.7|12525.5|12523.9|12521.7|12520.4|438
1642422600000|2022-01-17 12:30:00|12522.9|12520.8|12529.4|12527.3|12529.7|12528.2|12522.8|12520.8|426
1642422900000|2022-01-17 12:35:00|12529.5|12527.4|12529.6|12527.5|12530.8|12529.2|12527.5|12525.6|485
1642423200000|2022-01-17 12:40:00|12529.4|12527.3|12531.3|12530|12531.7|12530|12529.2|12527.2|343
1642423500000|2022-01-17 12:45:00|12531.2|12529.9|12531.7|12529.6|12531.8|12530.3|12529.9|12528|397
1642423800000|2022-01-17 12:50:00|12531.6|12529.5|12532.8|12530.7|12534.1|12532.3|12531|12528.9|400
1642424100000|2022-01-17 12:55:00|12532.9|12530.8|12534.8|12532.7|12535.8|12533.9|12532.2|12530.7|647
1642424400000|2022-01-17 13:00:00|12534.9|12532.8|12527.3|12525.2|12537.3|12535.6|12527.3|12525.2|869
1642424700000|2022-01-17 13:05:00|12526.9|12524.8|12531.5|12529.4|12531.9|12530.1|12526.6|12524.6|660
1642425000000|2022-01-17 13:10:00|12531.6|12529.5|12530.1|12528|12533.4|12531.6|12528.8|12527.2|431
1642425300000|2022-01-17 13:15:00|12530.2|12528.1|12531.4|12530.1|12534.9|12532.9|12529.5|12527.8|433
1642425600000|2022-01-17 13:20:00|12531.5|12530.2|12532.3|12531|12536.3|12534.2|12531.4|12529.9|511
1642425900000|2022-01-17 13:25:00|12532.5|12531.2|12532.5|12530.4|12534.7|12533.4|12531.4|12529.9|488
1642426200000|2022-01-17 13:30:00|12532.4|12530.3|12531.4|12530.1|12533.2|12531.4|12528.6|12527|520
1642426500000|2022-01-17 13:35:00|12531.2|12529.9|12529.9|12527.8|12533.9|12532.3|12529.1|12527|370
1642426800000|2022-01-17 13:40:00|12530|12527.9|12528.2|12526.1|12530.5|12528.9|12527.1|12525.1|486
1642427100000|2022-01-17 13:45:00|12527.8|12526.5|12529.4|12527.3|12531.1|12529|12527.3|12525.6|495
1642427400000|2022-01-17 13:50:00|12529.5|12527.4|12529.9|12527.8|12530.6|12528.7|12527.4|12525.4|371
1642427700000|2022-01-17 13:55:00|12530|12527.9|12530|12527.9|12531.4|12529.6|12527.7|12525.6|563
1642428000000|2022-01-17 14:00:00|12530.1|12528|12531|12528.9|12531.8|12530|12528|12526.4|528
1642428300000|2022-01-17 14:05:00|12530.9|12528.8|12530.4|12528.3|12537.4|12535.6|12529.5|12527.4|523
1642428600000|2022-01-17 14:10:00|12530.5|12528.4|12528.3|12527|12531.4|12529.3|12527.4|12525.4|586
1642428900000|2022-01-17 14:15:00|12528.2|12526.9|12524|12521.9|12529.7|12527.6|12523.2|12521.6|455
1642429200000|2022-01-17 14:20:00|12524.2|12522.1|12526.1|12524|12527.6|12525.7|12523.3|12521.6|431
1642429500000|2022-01-17 14:25:00|12526.2|12524.1|12526.5|12524.4|12530|12527.9|12525.7|12524.1|446
1642429800000|2022-01-17 14:30:00|12526.7|12524.6|12523.7|12521.6|12528.4|12526.7|12521.1|12519.6|642
1642430100000|2022-01-17 14:35:00|12523.5|12522.2|12520.6|12518.5|12524.1|12522.2|12520|12518.2|599
1642430400000|2022-01-17 14:40:00|12521.1|12519|12520.1|12518.8|12524.8|12523.2|12520|12518.5|592
1642430700000|2022-01-17 14:45:00|12520.2|12518.9|12523.5|12521.4|12525.5|12523.5|12519.9|12518.5|523
1642431000000|2022-01-17 14:50:00|12523.7|12521.6|12523.6|12521.5|12525.9|12524.3|12522.5|12520.7|593
1642431300000|2022-01-17 14:55:00|12523.8|12521.7|12524.5|12522.4|12526.4|12524.3|12521.9|12520|613
1642431600000|2022-01-17 15:00:00|12523.8|12522.5|12526.1|12524|12526.4|12524.5|12519.8|12518.2|644
1642431900000|2022-01-17 15:05:00|12526|12523.9|12525.3|12523.2|12527.7|12525.7|12523.7|12521.8|510
1642432200000|2022-01-17 15:10:00|12525.4|12523.3|12521.2|12519.1|12525.4|12523.6|12519.9|12518.2|512
1642432500000|2022-01-17 15:15:00|12521.1|12519|12519.4|12518.1|12523|12521.4|12516.2|12514.7|456
1642432800000|2022-01-17 15:20:00|12519.3|12518|12520.9|12519.6|12521.5|12519.7|12518|12516.2|445
1642433100000|2022-01-17 15:25:00|12521|12519.7|12518.5|12516.4|12523.4|12521.3|12518.2|12516.1|428
1642433400000|2022-01-17 15:30:00|12518.1|12516|12512.6|12510.5|12520.8|12518.8|12510.8|12508.9|678
1642433700000|2022-01-17 15:35:00|12512.2|12510.9|12505.1|12503.8|12512.6|12510.9|12504.5|12502.6|583
1642434000000|2022-01-17 15:40:00|12505.4|12504.1|12505.5|12504.2|12508.7|12506.8|12504.2|12502.5|715
1642434300000|2022-01-17 15:45:00|12505.4|12504.1|12515.1|12513|12516.6|12514.9|12504.4|12502.9|667
1642434600000|2022-01-17 15:50:00|12515.2|12513.1|12520.8|12518.7|12521.3|12519.5|12513|12511.3|638
1642434900000|2022-01-17 15:55:00|12520.5|12519.2|12520.2|12518.1|12527.3|12525.2|12519.4|12517.5|844
1642435200000|2022-01-17 16:00:00|12520.4|12518.3|12519.1|12517|12523.9|12522|12517.7|12515.6|718
1642435500000|2022-01-17 16:05:00|12518.9|12517.6|12521.3|12519.2|12521.4|12519.6|12517.7|12515.9|598
1642435800000|2022-01-17 16:10:00|12521.2|12519.1|12522.3|12520.2|12523.7|12521.7|12520.1|12518.4|391
1642436100000|2022-01-17 16:15:00|12522.1|12520|12522.2|12520.1|12524.7|12522.8|12520.8|12519.1|427
1642436400000|2022-01-17 16:20:00|12522.1|12520|12519.5|12517.4|12522.2|12520.1|12519.3|12517.3|385
1642436700000|2022-01-17 16:25:00|12519.4|12517.3|12516.9|12514.8|12519.7|12517.7|12515.8|12514|460
1642437000000|2022-01-17 16:30:00|12517|12514.9|12516.5|12515.2|12520.4|12519|12516.5|12514.8|454
1642437300000|2022-01-17 16:35:00|12517.3|12515.5|12519|12516.9|12519.3|12517.5|12516.1|12514.3|379
1642437600000|2022-01-17 16:40:00|12518.9|12516.8|12517.7|12515.6|12519.8|12518|12517.6|12515.6|378
1642437900000|2022-01-17 16:45:00|12517.6|12515.5|12519.6|12517.5|12519.8|12517.9|12516.4|12514.7|365
1642438200000|2022-01-17 16:50:00|12519.5|12517.4|12518.9|12516.8|12521.7|12520|12518|12515.9|461
1642438500000|2022-01-17 16:55:00|12519.2|12517.1|12512.7|12510.6|12519.2|12517.3|12511.8|12509.7|481
1642438800000|2022-01-17 17:00:00|12512.6|12510.5|12515.2|12513.1|12515.6|12513.5|12511.1|12509|401
1642439100000|2022-01-17 17:05:00|12514.9|12512.8|12510.4|12508.3|12515.3|12513.2|12510.4|12508.3|298
1642439400000|2022-01-17 17:10:00|12510.5|12508.4|12510.5|12508.4|12511.9|12509.8|12509.6|12507.5|322
1642439700000|2022-01-17 17:15:00|12510.4|12508.3|12509.1|12507|12510.7|12508.6|12508.1|12506|312
1642440000000|2022-01-17 17:20:00|12509.2|12507.1|12510.8|12508.7|12511.2|12509.1|12508.1|12506|364
1642440300000|2022-01-17 17:25:00|12510.6|12508.5|12513.2|12511.1|12513.9|12511.8|12509.5|12507.6|413
1642440600000|2022-01-17 17:30:00|12513.4|12511.3|12513.5|12511.4|12514.9|12512.8|12512.3|12510.2|452
1642440900000|2022-01-17 17:35:00|12513.4|12511.3|12512.1|12510|12513.7|12511.6|12510|12507.9|358
1642441200000|2022-01-17 17:40:00|12512|12509.9|12508.9|12506.8|12512|12509.9|12508.1|12506|296
1642441500000|2022-01-17 17:45:00|12509|12506.9|12510.7|12508.6|12510.9|12508.8|12507.5|12505.4|473
1642441800000|2022-01-17 17:50:00|12510.8|12508.7|12515.4|12513.3|12515.8|12513.7|12510.4|12508.3|233
1642442100000|2022-01-17 17:55:00|12515.5|12513.4|12513.4|12511.3|12516.4|12514.3|12513.2|12511.1|314
1642442400000|2022-01-17 18:00:00|12513.3|12511.2|12514.1|12512|12514.3|12512.2|12512.9|12510.8|145
1642442700000|2022-01-17 18:05:00|12514.2|12512.1|12516.9|12514.8|12517|12514.9|12513.3|12511.2|146
1642443000000|2022-01-17 18:10:00|12517|12514.9|12517.6|12515.5|12518.3|12516.2|12516.5|12514.4|153
1642443300000|2022-01-17 18:15:00|12517.7|12515.6|12517.2|12515.1|12517.9|12515.8|12516.6|12514.6|143
1642443600000|2022-01-17 18:20:00|12517.1|12515|12517.4|12515.3|12517.7|12515.6|12516.5|12514.5|99
1642443900000|2022-01-17 18:25:00|12517.3|12515.2|12517.8|12515.7|12518.1|12516|12517.1|12515|111
1642444200000|2022-01-17 18:30:00|12517.9|12515.8|12517.7|12515.6|12518.1|12516.1|12517.1|12515.3|122
1642444500000|2022-01-17 18:35:00|12517.3|12516|12517.9|12515.8|12518|12516|12517.2|12515.3|71
1642444800000|2022-01-17 18:40:00|12517.8|12515.7|12517.7|12515.6|12518|12516.1|12517.3|12515.5|91
1642445100000|2022-01-17 18:45:00|12517.8|12515.7|12518.8|12516.7|12519.1|12517|12517.6|12515.6|151
1642445400000|2022-01-17 18:50:00|12518.9|12516.8|12519.5|12517.4|12519.8|12517.7|12518.7|12516.6|108
1642445700000|2022-01-17 18:55:00|12519.7|12517.6|12520.5|12518.4|12520.6|12518.5|12519.1|12517|170
1642446000000|2022-01-17 19:00:00|12520.4|12518.3|12517.5|12515.4|12520.5|12518.4|12517.3|12515.2|162
1642446300000|2022-01-17 19:05:00|12517.4|12515.3|12517.8|12515.7|12518.2|12516.1|12517.2|12515.1|108
1642446600000|2022-01-17 19:10:00|12517.7|12515.6|12517.9|12515.8|12519.1|12517|12517.3|12515.2|268
1642446900000|2022-01-17 19:15:00|12518|12515.9|12520.1|12518|12520.2|12518.1|12517.1|12515.1|152
1642447200000|2022-01-17 19:20:00|12520.2|12518.1|12521.2|12519.1|12521.3|12519.2|12520|12517.9|108
1642447500000|2022-01-17 19:25:00|12521.3|12519.2|12521.3|12519.2|12521.5|12519.7|12520.1|12518|109
1642447800000|2022-01-17 19:30:00|12521.2|12519.1|12520.1|12518|12521.2|12519.1|12519.8|12517.7|144
1642448100000|2022-01-17 19:35:00|12520|12517.9|12520|12517.9|12520.7|12518.6|12519.6|12517.5|140
1642448400000|2022-01-17 19:40:00|12520.2|12518.1|12522.1|12520|12522.2|12520.1|12520|12517.9|197
1642448700000|2022-01-17 19:45:00|12522|12519.9|12521.4|12519.3|12522.2|12520.3|12520.9|12518.8|106
1642449000000|2022-01-17 19:50:00|12521.2|12519.1|12517.6|12515.5|12521.9|12519.8|12517.1|12515|221
1642449300000|2022-01-17 19:55:00|12517.7|12515.6|12519.7|12517.6|12519.9|12517.8|12517.4|12515.3|259
1642449600000|2022-01-17 20:00:00|12519.6|12517.5|12520.1|12518|12520.6|12518.8|12519.5|12517.5|158
1642449900000|2022-01-17 20:05:00|12520.2|12518.1|12519|12517.7|12520.2|12518.4|12518.9|12517.2|93
1642450200000|2022-01-17 20:10:00|12519.1|12517.8|12519.6|12518.3|12520.2|12518.4|12519.1|12517.3|87
1642450500000|2022-01-17 20:15:00|12520|12517.9|12520|12517.9|12520.4|12518.5|12519.5|12517.4|135
1642450800000|2022-01-17 20:20:00|12520.1|12518|12519.8|12518.5|12520.4|12518.7|12519.6|12517.6|144
1642451100000|2022-01-17 20:25:00|12519.9|12518.6|12520.3|12519|12520.9|12519.1|12519.7|12517.7|134
1642451400000|2022-01-17 20:30:00|12520.2|12518.9|12521.7|12519.6|12521.7|12519.9|12520.2|12518.2|83
1642451700000|2022-01-17 20:35:00|12521.5|12519.4|12521.2|12519.9|12521.9|12520.1|12521.2|12519.4|90
1642452000000|2022-01-17 20:40:00|12521.7|12519.6|12522.1|12520.8|12523.1|12521.4|12521.2|12519.5|119
1642452300000|2022-01-17 20:45:00|12522|12520.7|12522.3|12520.2|12522.7|12521|12521.8|12520|398
1642452600000|2022-01-17 20:50:00|12521.8|12520.5|12521.7|12519.6|12522.4|12520.6|12521|12519.3|203
1642452900000|2022-01-17 20:55:00|12521.6|12519.5|12524.7|12522.6|12525|12523.3|12521.1|12519.4|225
1642453200000|2022-01-17 21:00:00|12524.8|12522.7|12522.7|12521.4|12525.2|12523.6|12520.9|12519.5|278
1642453500000|2022-01-17 21:05:00|12522.6|12521.3|12522.8|12521.5|12523.3|12521.6|12522.6|12521|64
1642453800000|2022-01-17 21:10:00|12522.7|12521.4|12522.7|12520.6|12523.3|12521.6|12522.1|12520.4|71
1642454100000|2022-01-17 21:15:00|12522.6|12520.5|12521.6|12519.5|12522.9|12521.1|12521.5|12519.4|95
1642454400000|2022-01-17 21:20:00|12521.5|12519.4|12520.3|12519|12521.5|12519.7|12519.8|12518.1|136
1642454700000|2022-01-17 21:25:00|12520.2|12518.9|12519.8|12517.7|12520.6|12519|12518.5|12516.7|159
1642455000000|2022-01-17 21:30:00|12519.7|12517.6|12520.4|12518.3|12521|12519.2|12519.7|12517.6|87
1642455300000|2022-01-17 21:35:00|12520.3|12518.2|12520|12517.9|12520.4|12518.7|12519.7|12517.8|45
1642455600000|2022-01-17 21:40:00|12520.1|12518|12518.1|12516|12520.1|12518|12517.9|12515.8|203
1642455900000|2022-01-17 21:45:00|12518.2|12516.1|12518.7|12517.4|12520.3|12517.9|12518.1|12516|117
1642456200000|2022-01-17 21:50:00|12519|12516.9|12518.6|12516.5|12519.4|12517.1|12517.6|12515.5|207
1642456500000|2022-01-17 21:55:00|12518.5|12516.4|12519.5|12512.5|12522.5|12516.9|12518|12511.3|252
1642456800000|2022-01-17 22:00:00|12519.3|12512.3|12519.7|12512.7|12520.2|12513.2|12519.2|12512.2|47
1642457100000|2022-01-17 22:05:00|12520.1|12513.1|12518.5|12511.8|12520.2|12514.7|12518|12511|106
1642457400000|2022-01-17 22:10:00|12518.3|12511.3|12522|12515|12525.5|12518.5|12517.2|12510.2|248
1642457700000|2022-01-17 22:15:00|12521.7|12514.7|12520.2|12513.2|12523.9|12516.9|12519.5|12512.5|130
1642458000000|2022-01-17 22:20:00|12522|12515|12519.7|12512.7|12523.1|12516.1|12519.3|12512.3|120
1642458300000|2022-01-17 22:25:00|12521.7|12514.7|12520.7|12513.7|12523.1|12516.1|12519.4|12512.4|137
1642458600000|2022-01-17 22:30:00|12520.6|12513.6|12520.3|12513.3|12522.5|12515.5|12519.3|12512.3|241
1642458900000|2022-01-17 22:35:00|12519.5|12512.5|12520.5|12514|12521.3|12515.3|12519.1|12512.1|236
1642459200000|2022-01-17 22:40:00|12520.6|12513.8|12520.5|12513.5|12521.3|12515.3|12520|12513.2|174
1642459500000|2022-01-17 22:45:00|12520.4|12513.4|12518.2|12511.2|12520.7|12513.7|12517.9|12510.9|164
1642459800000|2022-01-17 22:50:00|12518.1|12511.1|12522.9|12515.9|12523.4|12516.4|12518.1|12511.1|267
1642460100000|2022-01-17 22:55:00|12522.4|12515.4|12521.5|12514.5|12524|12517|12517.9|12511.1|587
1642460400000|2022-01-17 23:00:00|12521.4|12514.4|12519.1|12516.6|12521.6|12517.1|12517.4|12511.4|443
1642460700000|2022-01-17 23:05:00|12519|12516.9|12517.6|12515.5|12519.4|12517.2|12517.1|12514.9|150
1642461000000|2022-01-17 23:10:00|12517.7|12515.6|12519.4|12517.3|12519.8|12517.7|12517.6|12515.5|85
1642461300000|2022-01-17 23:15:00|12519.5|12517.4|12519.3|12517.2|12520.7|12518.6|12518.4|12516.3|151
1642461600000|2022-01-17 23:20:00|12519.2|12517.1|12518.2|12516.9|12519.6|12517.9|12518.2|12516.5|127
1642461900000|2022-01-17 23:25:00|12518.8|12516.7|12519.6|12517.5|12519.8|12518.1|12518.3|12516.5|166
1642462200000|2022-01-17 23:30:00|12519.7|12517.6|12519.3|12517.2|12520.2|12518.5|12517.5|12515.4|240
1642462500000|2022-01-17 23:35:00|12519.2|12517.1|12518.7|12516.6|12519.6|12517.5|12517.9|12515.8|199
1642462800000|2022-01-17 23:40:00|12518.8|12516.7|12519.3|12517.2|12519.7|12517.9|12518.3|12516.5|167
1642463100000|2022-01-17 23:45:00|12519.2|12517.1|12518.2|12516.9|12519.3|12517.3|12517.9|12515.9|204
1642463400000|2022-01-17 23:50:00|12518.1|12516.8|12518.2|12516.9|12518.8|12517.1|12517.9|12516.1|171
1642463700000|2022-01-17 23:55:00|12518.1|12516.8|12517.3|12515.2|12518.5|12516.8|12516.7|12515.1|107
1642464000000|2022-01-18 00:00:00|12517.2|12515.1|12513.4|12512.1|12517.3|12515.3|12511.6|12510|229
1642464300000|2022-01-18 00:05:00|12513.5|12512.2|12515.4|12513.3|12517.1|12515.7|12512.7|12511|284
1642464600000|2022-01-18 00:10:00|12515.5|12513.4|12515.7|12513.6|12516.6|12514.8|12514.3|12512.6|258
1642464900000|2022-01-18 00:15:00|12514.3|12513|12511.2|12509.9|12514.5|12513|12511.1|12509.3|320
1642465200000|2022-01-18 00:20:00|12511.3|12510|12509.5|12508.2|12512|12510.3|12509.1|12507.6|232
1642465500000|2022-01-18 00:25:00|12509.6|12508.3|12510|12507.9|12511.5|12509.8|12508.6|12506.9|296
1642465800000|2022-01-18 00:30:00|12510.2|12508.1|12509.4|12508.1|12510.2|12508.7|12508|12506.7|223
1642466100000|2022-01-18 00:35:00|12509.5|12508.2|12509|12507.7|12510.1|12508.8|12508.6|12507|161
1642466400000|2022-01-18 00:40:00|12508.9|12507.6|12506.4|12505.1|12509.1|12507.8|12506.2|12504.9|233
1642466700000|2022-01-18 00:45:00|12506.3|12505|12505.6|12504.3|12507.2|12505.9|12504.8|12503.5|205
1642467000000|2022-01-18 00:50:00|12505.5|12504.2|12502.6|12501.3|12505.7|12504.4|12502.4|12500.9|258
1642467300000|2022-01-18 00:55:00|12502.7|12501.4|12501.8|12500.5|12503.6|12502.1|12501.3|12499.6|326
1642467600000|2022-01-18 01:00:00|12501.7|12500.4|12503.4|12502.1|12505.2|12503.9|12501.7|12500.4|338
1642467900000|2022-01-18 01:05:00|12503.3|12502|12505.5|12504.2|12505.9|12504.4|12502.2|12500.9|363
1642468200000|2022-01-18 01:10:00|12505.6|12504.3|12504.6|12503.3|12505.8|12504.5|12504.5|12503.2|228
1642468500000|2022-01-18 01:15:00|12504.5|12503.2|12506.3|12505|12507.3|12505.7|12504.2|12502.5|276
1642468800000|2022-01-18 01:20:00|12506.4|12505.1|12505.5|12504.2|12506.9|12505.6|12505.1|12503.8|188
1642469100000|2022-01-18 01:25:00|12505.4|12504.1|12505.8|12504.5|12505.9|12504.6|12504.8|12503.5|120
1642469400000|2022-01-18 01:30:00|12505.7|12504.4|12505.6|12504.3|12507.2|12505.9|12505.4|12504.1|258
1642469700000|2022-01-18 01:35:00|12505.5|12504.2|12502.3|12501|12505.7|12504.4|12501.6|12500.1|330
1642470000000|2022-01-18 01:40:00|12502.4|12501.1|12495.3|12494|12502.4|12501.1|12494.6|12493.3|448
1642470300000|2022-01-18 01:45:00|12495.4|12494.1|12493|12491.7|12498|12496.5|12492.9|12491.3|487
1642470600000|2022-01-18 01:50:00|12492.9|12491.6|12493.3|12492|12494.8|12493|12491.4|12489.9|533
1642470900000|2022-01-18 01:55:00|12493.2|12491.9|12491.4|12490.1|12493.4|12492.1|12488.8|12487.5|568
1642471200000|2022-01-18 02:00:00|12491.5|12490.2|12492.1|12490.8|12493|12491.7|12489.2|12487.6|579
1642471500000|2022-01-18 02:05:00|12492.2|12490.9|12493.1|12491.8|12494|12492.4|12492|12490.5|590
1642471800000|2022-01-18 02:10:00|12493.2|12491.9|12492.9|12491.6|12493.7|12492.3|12492|12490.6|556
1642472100000|2022-01-18 02:15:00|12492.8|12491.5|12492.4|12491.1|12493.3|12492|12490.9|12489.3|385
1642472400000|2022-01-18 02:20:00|12492.3|12491|12493.8|12492.5|12494.8|12493.1|12491.2|12489.9|349
1642472700000|2022-01-18 02:25:00|12493.7|12492.4|12493|12491.7|12494.4|12493.1|12492.1|12490.8|327
1642473000000|2022-01-18 02:30:00|12492.9|12491.6|12494|12492.7|12494.9|12493.6|12492.8|12491.5|367
1642473300000|2022-01-18 02:35:00|12493.9|12492.6|12494.7|12493.4|12496.1|12494.8|12493.9|12492.6|279
1642473600000|2022-01-18 02:40:00|12494.6|12493.3|12495|12492.9|12495.3|12494|12493|12491.7|291
1642473900000|2022-01-18 02:45:00|12494.5|12493.2|12495.7|12494.4|12497|12495.7|12494.1|12492.6|518
1642474200000|2022-01-18 02:50:00|12495.8|12494.5|12492.8|12491.5|12496.3|12494.8|12491.9|12490.6|411
1642474500000|2022-01-18 02:55:00|12492.9|12491.6|12489.8|12488.5|12493.9|12492.6|12489.1|12487.4|483
1642474800000|2022-01-18 03:00:00|12489.7|12488.4|12489.9|12488.6|12491|12489.6|12488.8|12487|445
1642475100000|2022-01-18 03:05:00|12489.8|12488.5|12488.8|12487.5|12490.9|12489.5|12487.6|12486.3|372
1642475400000|2022-01-18 03:10:00|12488.9|12487.6|12487.8|12486.5|12488.9|12487.6|12487|12485.4|327
1642475700000|2022-01-18 03:15:00|12487.9|12486.6|12490.7|12489.4|12491.7|12490.1|12486.6|12485.3|285
1642476000000|2022-01-18 03:20:00|12490.6|12489.3|12491.2|12489.9|12493.5|12492.2|12489.7|12488.4|378
1642476300000|2022-01-18 03:25:00|12491.1|12489.8|12491.2|12489.9|12492|12490.6|12488.4|12487.1|362
1642476600000|2022-01-18 03:30:00|12491.4|12490.1|12497.5|12496.2|12497.6|12496.3|12489.7|12488.4|462
1642476900000|2022-01-18 03:35:00|12497.7|12496.4|12509.6|12508.3|12510.7|12509.4|12497.2|12495.8|987
1642477200000|2022-01-18 03:40:00|12509.7|12508.4|12523.4|12521.3|12525.6|12523.5|12509.4|12507.8|1207
1642477500000|2022-01-18 03:45:00|12523.3|12521.2|12529.7|12527.6|12530.3|12528.5|12521.7|12520|1024
1642477800000|2022-01-18 03:50:00|12529.6|12527.5|12533.1|12531.8|12535|12533.2|12526.9|12524.9|996
1642478100000|2022-01-18 03:55:00|12533|12531.7|12529.5|12527.4|12534.1|12532.7|12528.9|12527.2|878
1642478400000|2022-01-18 04:00:00|12529.4|12527.3|12525.2|12523.9|12530.1|12528.6|12524.2|12522.7|764
1642478700000|2022-01-18 04:05:00|12525.1|12523.8|12523.7|12522.4|12525.8|12524.5|12521.8|12520.5|549
1642479000000|2022-01-18 04:10:00|12523.8|12522.5|12521.5|12520.2|12526.2|12524.7|12521.5|12520.1|537
1642479300000|2022-01-18 04:15:00|12522|12520.7|12527|12525.7|12527.3|12526|12522|12520.5|530
1642479600000|2022-01-18 04:20:00|12527.1|12525.8|12527.8|12526.5|12530.1|12528.6|12525.6|12524|713
1642479900000|2022-01-18 04:25:00|12527.9|12526.6|12529.3|12527.2|12531.8|12530.2|12526|12524.5|666
1642480200000|2022-01-18 04:30:00|12529.1|12527|12528.4|12527.1|12530.3|12528.8|12527.3|12525.6|584
1642480500000|2022-01-18 04:35:00|12528.3|12527|12524|12522.7|12529.2|12527.9|12523.7|12522|529
1642480800000|2022-01-18 04:40:00|12523.8|12522.5|12523.6|12522.3|12525.3|12523.6|12521.2|12519.9|506
1642481100000|2022-01-18 04:45:00|12523.5|12522.2|12526.7|12525.4|12526.9|12525.6|12523.1|12521.8|544
1642481400000|2022-01-18 04:50:00|12526.6|12525.3|12521.6|12520.3|12526.8|12525.4|12521|12519.6|619
1642481700000|2022-01-18 04:55:00|12521.4|12520.1|12518.2|12516.9|12521.7|12520.4|12517.8|12516.4|508
1642482000000|2022-01-18 05:00:00|12518.3|12517|12518.7|12517.4|12520.3|12518.7|12517.8|12516.5|621
1642482300000|2022-01-18 05:05:00|12518.8|12517.5|12519.3|12518|12520.3|12518.7|12518.4|12516.7|450
1642482600000|2022-01-18 05:10:00|12519.4|12518.1|12521.8|12520.5|12521.8|12520.5|12517.8|12516.5|507
1642482900000|2022-01-18 05:15:00|12521.7|12520.4|12519.8|12518.5|12521.9|12520.5|12518.2|12516.9|540
1642483200000|2022-01-18 05:20:00|12519.7|12518.4|12520.9|12519.6|12522|12520.7|12519|12517.4|569
1642483500000|2022-01-18 05:25:00|12520.8|12519.5|12520.2|12518.9|12523.1|12521.8|12519.6|12518.1|518
1642483800000|2022-01-18 05:30:00|12520.3|12519|12521.9|12520.6|12522.7|12521.4|12519.3|12518|558
1642484100000|2022-01-18 05:35:00|12522|12520.7|12517.9|12516.6|12522.1|12520.8|12517.7|12516.4|434
1642484400000|2022-01-18 05:40:00|12518.4|12517.1|12515.8|12514.5|12518.8|12517.5|12515.6|12514.3|336
1642484700000|2022-01-18 05:45:00|12515.7|12514.4|12514|12512.7|12516.4|12515.1|12513.8|12512.5|444
1642485000000|2022-01-18 05:50:00|12513.9|12512.6|12512.4|12511.1|12514.4|12513.1|12511.5|12509.8|417
1642485300000|2022-01-18 05:55:00|12512.5|12511.2|12518.8|12517.5|12519.6|12517.8|12512.3|12510.8|607
1642485600000|2022-01-18 06:00:00|12518.9|12517.6|12517.2|12515.9|12519.1|12517.7|12516.4|12515.1|515
1642485900000|2022-01-18 06:05:00|12517.3|12516|12516.7|12515.4|12517.7|12516.4|12515|12513.7|406
1642486200000|2022-01-18 06:10:00|12516.8|12515.5|12515.8|12514.5|12517.6|12515.9|12514.8|12513.5|393
1642486500000|2022-01-18 06:15:00|12515.7|12514.4|12514.4|12513.1|12516.6|12515.3|12514|12512.7|334
1642486800000|2022-01-18 06:20:00|12514.3|12513|12515.2|12513.9|12517.4|12515.9|12513|12511.5|404
1642487100000|2022-01-18 06:25:00|12515|12513.7|12511.8|12510.5|12515.2|12513.7|12511.5|12509.7|434
1642487400000|2022-01-18 06:30:00|12511.9|12510.6|12511.8|12510.5|12514.8|12513.5|12511.1|12509.8|456
1642487700000|2022-01-18 06:35:00|12511.9|12510.6|12510.9|12509.6|12513.6|12512|12510.9|12509.6|310
1642488000000|2022-01-18 06:40:00|12511|12509.7|12506.6|12505.3|12511|12509.7|12506|12504.6|497
1642488300000|2022-01-18 06:45:00|12506.7|12505.4|12504.7|12503.4|12507.6|12506.3|12503.1|12501.8|472
1642488600000|2022-01-18 06:50:00|12504.8|12503.5|12505.4|12503.3|12507.1|12505.6|12504.6|12503.2|468
1642488900000|2022-01-18 06:55:00|12505.6|12503.5|12506.1|12504|12508.9|12507.4|12505.2|12503.4|567
1642489200000|2022-01-18 07:00:00|12505.7|12504.4|12510.5|12509.2|12512|12510.5|12505.2|12503.5|686
1642489500000|2022-01-18 07:05:00|12510.6|12509.3|12513.1|12511.8|12514.2|12512.9|12507|12505.6|634
1642489800000|2022-01-18 07:10:00|12513|12511.7|12518.6|12517.3|12520|12518.6|12511.5|12510.2|669
1642490100000|2022-01-18 07:15:00|12518.8|12517.5|12517.4|12516.1|12519.8|12518.5|12515.8|12514.3|627
1642490400000|2022-01-18 07:20:00|12517.5|12516.2|12516.1|12514.8|12517.6|12516.3|12513.2|12511.7|702
1642490700000|2022-01-18 07:25:00|12516.5|12514.4|12513.8|12512.5|12516.7|12515.3|12513.5|12512.2|588
1642491000000|2022-01-18 07:30:00|12513.7|12512.4|12512.9|12511.6|12517.9|12516.6|12512.1|12510.8|650
1642491300000|2022-01-18 07:35:00|12513|12511.7|12508.7|12507.4|12513.3|12512|12508.3|12506.8|719
1642491600000|2022-01-18 07:40:00|12508.6|12507.3|12502.9|12501.6|12508.8|12507.5|12502.8|12501.2|781
1642491900000|2022-01-18 07:45:00|12503.4|12502.1|12502.1|12500.8|12505.4|12503.4|12500.7|12499|706
1642492200000|2022-01-18 07:50:00|12502.2|12500.9|12499.2|12497.9|12502.9|12501.2|12498.7|12497|603
1642492500000|2022-01-18 07:55:00|12499.5|12497.4|12502.5|12500.4|12503.8|12502.1|12499|12497.4|664
1642492800000|2022-01-18 08:00:00|12502.6|12500.5|12503.6|12502.3|12509.1|12507.5|12502.3|12500.5|1077
1642493100000|2022-01-18 08:05:00|12503.7|12502.4|12505.4|12504.1|12507.7|12506|12503|12501.6|698
1642493400000|2022-01-18 08:10:00|12505.3|12504|12510.9|12508.8|12514|12512.7|12505.3|12504|903
1642493700000|2022-01-18 08:15:00|12510.6|12509.3|12513.3|12512|12515.2|12513.7|12508.6|12507.1|984
1642494000000|2022-01-18 08:20:00|12513.4|12512.1|12509.1|12507.8|12514.1|12512.8|12507|12505.7|865
1642494300000|2022-01-18 08:25:00|12509.3|12508|12508.3|12507|12510.5|12509.2|12505.5|12504.2|822
1642494600000|2022-01-18 08:30:00|12508.2|12506.9|12509.4|12508.1|12511.3|12510|12507.1|12505.8|701
1642494900000|2022-01-18 08:35:00|12509.5|12508.2|12505.5|12504.2|12512|12510.7|12505.3|12503.7|711
1642495200000|2022-01-18 08:40:00|12505.6|12504.3|12510.9|12509.6|12511.3|12510|12502.3|12500.6|805
1642495500000|2022-01-18 08:45:00|12511|12509.7|12511.7|12509.6|12513.6|12512.1|12507.9|12506.5|830
1642495800000|2022-01-18 08:50:00|12511.8|12509.7|12510.4|12509.1|12513|12511.4|12509.8|12508.2|794
1642496100000|2022-01-18 08:55:00|12510.3|12509|12509.9|12508.6|12512.5|12511.2|12508.5|12506.9|660
1642496400000|2022-01-18 09:00:00|12510.4|12508.3|12513.8|12512.5|12515.2|12513.9|12508.9|12507.5|713
1642496700000|2022-01-18 09:05:00|12513.7|12512.4|12516.4|12515.1|12518.1|12516.7|12513.3|12512|653
1642497000000|2022-01-18 09:10:00|12516.3|12515|12516.7|12515.4|12519.1|12517.8|12515|12513.7|645
1642497300000|2022-01-18 09:15:00|12517|12515.7|12522|12520.7|12524.8|12523.5|12516.7|12515.4|650
1642497600000|2022-01-18 09:20:00|12521.9|12520.6|12525.7|12524.4|12526.9|12525.6|12521.6|12520.3|659
1642497900000|2022-01-18 09:25:00|12525.6|12524.3|12523.8|12522.5|12527.8|12526.5|12523.8|12522.5|625
1642498200000|2022-01-18 09:30:00|12524|12522.7|12524.2|12522.9|12527.5|12526.2|12523.6|12522.3|690
1642498500000|2022-01-18 09:35:00|12524.1|12522.8|12523.4|12522.1|12526.6|12525.3|12522.9|12521.6|736
1642498800000|2022-01-18 09:40:00|12523.3|12522|12526.1|12524.8|12530|12528.7|12521.1|12519.8|752
1642499100000|2022-01-18 09:45:00|12526.4|12525.1|12524.9|12523.6|12528.2|12526.9|12524|12522.7|587
1642499400000|2022-01-18 09:50:00|12524.8|12523.5|12524.6|12523.3|12526|12524.7|12523.3|12521.8|620
1642499700000|2022-01-18 09:55:00|12524.9|12523.6|12525.5|12524.2|12528.5|12526.9|12523.8|12522.5|572
1642500000000|2022-01-18 10:00:00|12525.4|12524.1|12524.3|12523|12526.9|12525.5|12522.4|12521.1|631
1642500300000|2022-01-18 10:05:00|12524.1|12522.8|12523.5|12522.2|12526.1|12524.8|12522.8|12521.5|508
1642500600000|2022-01-18 10:10:00|12523.6|12522.3|12520.4|12519.1|12524.6|12523.2|12520.3|12519|550
1642500900000|2022-01-18 10:15:00|12520.5|12519.2|12519.4|12518.1|12521.7|12520.1|12518.7|12517.2|451
1642501200000|2022-01-18 10:20:00|12519.5|12518.2|12513.7|12512.4|12519.8|12518.2|12513.4|12512.1|511
1642501500000|2022-01-18 10:25:00|12513.6|12512.3|12515.6|12514.3|12515.9|12514.6|12511.1|12509.8|566
1642501800000|2022-01-18 10:30:00|12515.5|12514.2|12514.6|12513.3|12516.6|12515.3|12514.3|12513|598
1642502100000|2022-01-18 10:35:00|12514.7|12513.4|12517.4|12516.1|12518.5|12517.2|12514.2|12512.9|582
1642502400000|2022-01-18 10:40:00|12517.3|12516|12520|12518.7|12521.5|12520.2|12517.1|12515.8|687
1642502700000|2022-01-18 10:45:00|12520.1|12518.8|12514.9|12513.6|12521|12519.3|12514.8|12513.5|628
1642503000000|2022-01-18 10:50:00|12515|12513.7|12513.3|12512|12515.9|12514.6|12512.3|12511|574
1642503300000|2022-01-18 10:55:00|12513.2|12511.9|12516.1|12514.8|12517.3|12516|12513|12511.7|419
1642503600000|2022-01-18 11:00:00|12516|12514.7|12516.2|12514.9|12518.5|12517.2|12515.6|12514.3|523
1642503900000|2022-01-18 11:05:00|12516.3|12515|12515|12513.7|12518.8|12517.5|12514|12512.7|437
1642504200000|2022-01-18 11:10:00|12514.9|12513.6|12514.7|12513.4|12515.9|12514.5|12512.6|12511.3|523
1642504500000|2022-01-18 11:15:00|12514.6|12513.3|12510.9|12509.6|12516.5|12514.9|12509.5|12508.2|438
1642504800000|2022-01-18 11:20:00|12510.7|12509.4|12510.8|12509.5|12513.7|12512.4|12510.3|12509|405
1642505100000|2022-01-18 11:25:00|12510.7|12509.4|12505.1|12503.8|12511.7|12510.4|12504.8|12503.1|518
1642505400000|2022-01-18 11:30:00|12505|12503.7|12504.2|12502.9|12507.8|12506.5|12504|12502.7|504
1642505700000|2022-01-18 11:35:00|12504.1|12502.8|12502.8|12501.5|12505.1|12503.8|12501.1|12499.8|530
1642506000000|2022-01-18 11:40:00|12502.6|12501.3|12499.2|12497.9|12502.9|12501.6|12499.2|12497.9|353
1642506300000|2022-01-18 11:45:00|12499.3|12498|12498.2|12496.9|12501.1|12499.8|12496|12494.7|480
1642506600000|2022-01-18 11:50:00|12498.1|12496.8|12497.6|12496.3|12499.7|12498|12496.1|12494.8|479
1642506900000|2022-01-18 11:55:00|12498|12496.7|12501.8|12500.5|12502.8|12501.5|12497.4|12496.1|640
1642507200000|2022-01-18 12:00:00|12501.2|12499.9|12503.5|12502.2|12504|12502.7|12500.3|12499|678
1642507500000|2022-01-18 12:05:00|12503.4|12502.1|12504.4|12503.1|12505.6|12503.8|12502.6|12501.3|533
1642507800000|2022-01-18 12:10:00|12504.5|12503.2|12504.9|12503.6|12505.4|12503.9|12503.1|12501.8|426
1642508100000|2022-01-18 12:15:00|12505|12503.7|12507|12505.7|12510.5|12509.2|12504.7|12503.4|460
1642508400000|2022-01-18 12:20:00|12507.3|12506|12508.6|12507.3|12508.7|12507.4|12505.5|12504.2|487
1642508700000|2022-01-18 12:25:00|12508.5|12507.2|12498.5|12497.2|12508.5|12507.2|12498.2|12496.9|398
1642509000000|2022-01-18 12:30:00|12498.4|12497.1|12501.8|12500.5|12502|12500.7|12497.5|12496.2|461
1642509300000|2022-01-18 12:35:00|12501.7|12500.4|12504.9|12503.6|12506.1|12504.8|12501.7|12500.4|492
1642509600000|2022-01-18 12:40:00|12504.8|12503.5|12508.7|12507.4|12511.6|12510.3|12504.8|12503.5|451
1642509900000|2022-01-18 12:45:00|12508.8|12507.5|12506.6|12505.3|12509|12507.7|12503.6|12502.3|565
1642510200000|2022-01-18 12:50:00|12506.7|12505.4|12506.7|12505.4|12508.5|12507.2|12505|12503.7|432
1642510500000|2022-01-18 12:55:00|12506.6|12505.3|12510.6|12509.3|12512|12510.7|12504.4|12503.1|516
1642510800000|2022-01-18 13:00:00|12510.7|12509.4|12506.2|12504.9|12511.5|12510.2|12504.6|12503.3|643
1642511100000|2022-01-18 13:05:00|12506.1|12504.8|12511.5|12510.2|12512.2|12510.9|12505.8|12504.5|748
1642511400000|2022-01-18 13:10:00|12511.7|12510.4|12518.4|12517.1|12518.9|12517.6|12511.6|12510.3|681
1642511700000|2022-01-18 13:15:00|12518.5|12517.2|12525.1|12523.8|12526.4|12525.1|12517.9|12516.6|767
1642512000000|2022-01-18 13:20:00|12525.4|12524.1|12522|12520.7|12526.1|12524.7|12520.3|12519|641
1642512300000|2022-01-18 13:25:00|12522.1|12520.8|12525.7|12523.6|12526|12523.9|12520.8|12519.5|688
1642512600000|2022-01-18 13:30:00|12525.5|12523.2|12513.6|12512.3|12525.7|12523.6|12511.8|12510.3|934
1642512900000|2022-01-18 13:35:00|12513.5|12512.2|12511.9|12510.6|12513.7|12512.4|12507.3|12506|1029
1642513200000|2022-01-18 13:40:00|12511.2|12509.9|12514|12512.7|12515.9|12514.6|12509.5|12508.2|768
1642513500000|2022-01-18 13:45:00|12513.9|12512.6|12513.8|12512.5|12515.9|12514.6|12511.1|12509.8|625
1642513800000|2022-01-18 13:50:00|12513.6|12512.3|12515.8|12514.5|12516.2|12514.9|12512.1|12510.8|576
1642514100000|2022-01-18 13:55:00|12515.9|12514.6|12508.5|12507.2|12517.2|12515.9|12507.7|12506.4|596
1642514400000|2022-01-18 14:00:00|12508.7|12507.4|12509.2|12507.9|12510.7|12509.4|12508|12506.7|568
1642514700000|2022-01-18 14:05:00|12509.4|12508.1|12513.8|12512.5|12516.2|12514.9|12507.3|12506|587
1642515000000|2022-01-18 14:10:00|12513.5|12512.2|12518.4|12517.1|12519.4|12518.1|12511.9|12510.6|479
1642515300000|2022-01-18 14:15:00|12518.2|12516.9|12519.7|12518.4|12522.9|12521.6|12517.2|12515.9|752
1642515600000|2022-01-18 14:20:00|12519.5|12518.2|12517.4|12516.1|12521.5|12520.2|12514.9|12513.6|809
1642515900000|2022-01-18 14:25:00|12517.3|12516|12521.4|12520.1|12525.4|12524.1|12517.1|12515.8|871
1642516200000|2022-01-18 14:30:00|12521.5|12520.2|12522|12520.7|12525.2|12523.9|12518.4|12516.8|939
1642516500000|2022-01-18 14:35:00|12521.9|12520.6|12521.3|12520|12528.3|12527|12520.8|12519.5|1016
1642516800000|2022-01-18 14:40:00|12521.5|12520.2|12523.7|12522.4|12529.2|12527.9|12521.1|12519.8|1059
1642517100000|2022-01-18 14:45:00|12523.6|12522.3|12522.5|12521.2|12524.8|12523.5|12519.6|12518.3|1064
1642517400000|2022-01-18 14:50:00|12522.4|12521.1|12525.1|12523.8|12529.3|12528|12521.2|12519.9|1040
1642517700000|2022-01-18 14:55:00|12525|12523.7|12514.7|12513.4|12525.3|12524|12514.7|12513.4|979
1642518000000|2022-01-18 15:00:00|12515.3|12514|12527.9|12526.6|12528.4|12527.1|12515.3|12514|1006
1642518300000|2022-01-18 15:05:00|12528|12526.7|12520.5|12519.2|12532.1|12530.8|12519.7|12518.4|1013
1642518600000|2022-01-18 15:10:00|12520.6|12519.3|12522|12520.7|12522.1|12520.8|12511.4|12510.1|1086
1642518900000|2022-01-18 15:15:00|12522.3|12521|12519.9|12518.6|12522.6|12521.3|12514.3|12513|1080
1642519200000|2022-01-18 15:20:00|12519.7|12518.4|12519.3|12518|12524.2|12522.9|12518.9|12517.6|1011
1642519500000|2022-01-18 15:25:00|12519.2|12517.9|12518.6|12517.3|12522.3|12521|12514.4|12513.1|990
1642519800000|2022-01-18 15:30:00|12518.5|12517.2|12515.4|12514.1|12522.2|12520.9|12512.5|12510.6|863
1642520100000|2022-01-18 15:35:00|12515.3|12514|12516.3|12515|12518.3|12517|12513.3|12512|819
1642520400000|2022-01-18 15:40:00|12516.5|12515.2|12517.3|12516|12518.2|12516.9|12513|12511.7|843
1642520700000|2022-01-18 15:45:00|12517.4|12516.1|12520.9|12519.6|12522.4|12521.1|12515.6|12514.3|913
1642521000000|2022-01-18 15:50:00|12520.8|12519.5|12523.1|12521.8|12523.2|12521.9|12516.1|12514.8|946
1642521300000|2022-01-18 15:55:00|12523|12521.7|12529|12527.7|12529.4|12528.1|12521.9|12520.6|919
1642521600000|2022-01-18 16:00:00|12528.9|12527.6|12527.1|12525.8|12531.6|12530.3|12523.8|12522.5|852
1642521900000|2022-01-18 16:05:00|12527|12525.7|12527.5|12526.2|12532.3|12531|12525.2|12523.9|861
1642522200000|2022-01-18 16:10:00|12527.6|12526.3|12528.1|12526.8|12531.7|12530.4|12526.6|12525.3|776
1642522500000|2022-01-18 16:15:00|12528.2|12526.9|12531|12529.7|12531.7|12530.4|12524.8|12523.5|780
1642522800000|2022-01-18 16:20:00|12530.9|12529.6|12535|12533.7|12537.7|12536.4|12530.3|12529|702
1642523100000|2022-01-18 16:25:00|12535.1|12533.8|12536.9|12535.6|12539.1|12537.8|12534.5|12533.2|772
1642523400000|2022-01-18 16:30:00|12537.1|12535.8|12549|12547.7|12549.2|12547.9|12536.3|12535|831
1642523700000|2022-01-18 16:35:00|12548.9|12547.6|12537|12535.7|12549.6|12548.3|12536.9|12535.6|846
1642524000000|2022-01-18 16:40:00|12537.1|12535.8|12539.7|12538.4|12540.7|12539.4|12536.1|12534.8|750
1642524300000|2022-01-18 16:45:00|12539.5|12538.2|12537.4|12536.1|12539.7|12538.4|12536.1|12534.8|715
1642524600000|2022-01-18 16:50:00|12537.3|12536|12536.9|12535.6|12539|12537.7|12533.2|12531.9|834
1642524900000|2022-01-18 16:55:00|12536.8|12535.5|12538.2|12536.9|12540.8|12539.5|12536.8|12535.5|608
1642525200000|2022-01-18 17:00:00|12538.1|12536.8|12549.1|12547.8|12549.3|12548|12536.9|12535.6|780
1642525500000|2022-01-18 17:05:00|12549.2|12547.9|12548.3|12547|12550.7|12549.4|12546.4|12545.1|676
1642525800000|2022-01-18 17:10:00|12548.2|12546.9|12548.5|12547.2|12552.5|12551.2|12544.6|12543.3|772
1642526100000|2022-01-18 17:15:00|12548.4|12547.1|12548.5|12547.2|12554.9|12553.6|12547.2|12545.9|772
1642526400000|2022-01-18 17:20:00|12548.6|12547.3|12549.7|12548.4|12552.2|12550.9|12548.1|12546.8|609
1642526700000|2022-01-18 17:25:00|12549.6|12548.3|12551.1|12549.8|12552.5|12551.2|12548.8|12547.5|616
1642527000000|2022-01-18 17:30:00|12551.2|12549.9|12552.3|12551|12558.3|12557|12551.2|12549.9|685
1642527300000|2022-01-18 17:35:00|12552.2|12550.9|12554.4|12553.1|12556.4|12555.1|12552.1|12550.8|587
1642527600000|2022-01-18 17:40:00|12554.3|12553|12558.1|12556.8|12558.3|12557|12553.3|12552|519
1642527900000|2022-01-18 17:45:00|12558.3|12557|12563.9|12562.6|12564.4|12563.1|12558.2|12556.9|702
1642528200000|2022-01-18 17:50:00|12564|12562.7|12560|12558.7|12564.2|12562.9|12557.3|12556|728
1642528500000|2022-01-18 17:55:00|12559.9|12558.6|12556.4|12555.1|12560.6|12559.3|12555.9|12554.5|551
1642528800000|2022-01-18 18:00:00|12556.5|12555.2|12559.2|12557.9|12560.7|12559.4|12554|12552.7|607
1642529100000|2022-01-18 18:05:00|12559.1|12557.8|12560.2|12558.9|12562.1|12560.4|12557|12555.7|601
1642529400000|2022-01-18 18:10:00|12560.1|12558.8|12556.6|12555.3|12560.8|12559.5|12555.8|12554.5|583
1642529700000|2022-01-18 18:15:00|12556.7|12555.4|12554.6|12553.3|12558.5|12557.2|12551.8|12550.5|590
1642530000000|2022-01-18 18:20:00|12554.7|12553.4|12557|12555.7|12559.3|12558|12554.1|12552.8|598
1642530300000|2022-01-18 18:25:00|12556.9|12555.6|12558.6|12557.3|12560.4|12559.1|12556.8|12555.5|637
1642530600000|2022-01-18 18:30:00|12558.5|12557.2|12558.1|12556.8|12560.3|12558.9|12555.3|12554|657
1642530900000|2022-01-18 18:35:00|12558|12556.7|12553.8|12552.5|12558.3|12557|12552.9|12551.6|650
1642531200000|2022-01-18 18:40:00|12553.7|12552.4|12548.8|12547.5|12554.3|12553|12548.1|12546.8|560
1642531500000|2022-01-18 18:45:00|12548.7|12547.4|12543.9|12542.6|12549.6|12548.3|12542.7|12541.4|612
1642531800000|2022-01-18 18:50:00|12544|12542.7|12543.2|12541.9|12544.7|12543.4|12541.6|12540.3|488
1642532100000|2022-01-18 18:55:00|12543.1|12541.8|12540.9|12539.6|12543.4|12542.1|12539|12537.7|519
1642532400000|2022-01-18 19:00:00|12541.1|12539.8|12536|12534.7|12541.8|12540.5|12535.3|12534|622
1642532700000|2022-01-18 19:05:00|12536.1|12534.8|12533.6|12532.3|12536.1|12534.8|12532.6|12531.3|516
1642533000000|2022-01-18 19:10:00|12533.7|12532.4|12531.5|12530.2|12535|12533.7|12530.6|12529.3|520
1642533300000|2022-01-18 19:15:00|12531.4|12530.1|12528.4|12527.1|12531.9|12530.6|12528.3|12527|375
1642533600000|2022-01-18 19:20:00|12528.5|12527.2|12529.7|12528.4|12531.6|12530.3|12528|12526.7|342
1642533900000|2022-01-18 19:25:00|12529.6|12528.3|12527.6|12526.3|12532.2|12530.9|12526|12524.7|413
1642534200000|2022-01-18 19:30:00|12527.7|12526.4|12522.9|12521.6|12528.3|12527|12522.3|12521|483
1642534500000|2022-01-18 19:35:00|12523|12521.7|12517.5|12516.2|12524.4|12523.1|12517.1|12515.8|444
1642534800000|2022-01-18 19:40:00|12517.3|12516|12517.5|12516.2|12519.2|12517.9|12517.2|12515.9|534
1642535100000|2022-01-18 19:45:00|12517.6|12516.3|12515.9|12514.6|12517.6|12516.3|12513.3|12512|425
1642535400000|2022-01-18 19:50:00|12515.8|12514.5|12509|12507.7|12515.9|12514.6|12508.1|12506.8|452
1642535700000|2022-01-18 19:55:00|12508.9|12507.6|12504.3|12503|12510.8|12509.5|12504.2|12502.9|901
1642536000000|2022-01-18 20:00:00|12504.5|12503.2|12509.4|12508.1|12510.7|12509.3|12504.3|12502.8|856
1642536300000|2022-01-18 20:05:00|12509.3|12508|12507.8|12506.5|12512.4|12510.8|12506.4|12505.1|630
1642536600000|2022-01-18 20:10:00|12507.6|12506.3|12509.3|12508|12510|12508.7|12507.1|12505.8|385
1642536900000|2022-01-18 20:15:00|12509.4|12508.1|12514.7|12513.4|12515.3|12514|12509.4|12508.1|615
1642537200000|2022-01-18 20:20:00|12514.6|12513.3|12512.2|12510.9|12515.1|12513.8|12512.2|12510.9|431
1642537500000|2022-01-18 20:25:00|12512.3|12511|12511.5|12510.2|12514|12512.7|12511.3|12510|421
1642537800000|2022-01-18 20:30:00|12511.6|12510.3|12516|12514.7|12516.3|12515|12511.6|12510.3|475
1642538100000|2022-01-18 20:35:00|12515.9|12514.6|12516.7|12515.4|12518.3|12517|12515.1|12513.8|596
1642538400000|2022-01-18 20:40:00|12516.6|12515.3|12521.3|12520|12521.4|12520.1|12515.5|12514.2|453
1642538700000|2022-01-18 20:45:00|12521.2|12519.9|12517.6|12516.3|12521.4|12520.1|12517.2|12515.9|477
1642539000000|2022-01-18 20:50:00|12517.1|12515.8|12522.1|12520.8|12522.2|12520.9|12513.1|12511.8|640
1642539300000|2022-01-18 20:55:00|12522.2|12520.9|12518.5|12517.2|12524.3|12523|12517.2|12515.9|770
1642539600000|2022-01-18 21:00:00|12518.3|12517|12516.6|12515.3|12521.4|12519.6|12513.5|12511.8|687
1642539900000|2022-01-18 21:05:00|12516.8|12515.5|12516.5|12515.2|12518.9|12517.2|12515.9|12514.6|291
1642540200000|2022-01-18 21:10:00|12516.6|12515.3|12515.2|12513.9|12518|12516.4|12514.5|12512.8|321
1642540500000|2022-01-18 21:15:00|12515.1|12513.8|12516.8|12515.5|12518.2|12516.4|12514.4|12513.1|332
1642540800000|2022-01-18 21:20:00|12516.7|12515.4|12517|12514.9|12517|12515.7|12515.1|12513.5|352
1642541100000|2022-01-18 21:25:00|12516.5|12515.2|12514|12512.7|12518.2|12516.4|12511.7|12510.4|364
1642541400000|2022-01-18 21:30:00|12514.3|12512.2|12517.3|12515.2|12517.3|12515.6|12513.9|12512.2|282
1642541700000|2022-01-18 21:35:00|12517.4|12515.3|12512|12509.9|12518.1|12516.6|12511.4|12509.9|328
1642542000000|2022-01-18 21:40:00|12511.9|12510.6|12513.7|12512.4|12515.8|12514.5|12511.3|12509.5|323
1642542300000|2022-01-18 21:45:00|12513.8|12512.5|12513.3|12511.2|12515.7|12513.6|12512.6|12510.5|222
1642542600000|2022-01-18 21:50:00|12513.1|12511|12513.4|12511.3|12515|12512.9|12512.7|12510.9|247
1642542900000|2022-01-18 21:55:00|12513.3|12511.2|12516.2|12510.1|12519.4|12513.2|12512.1|12509.7|403
1642543200000|2022-01-18 22:00:00|12516.1|12510.4|12518.9|12511.9|12518.9|12511.9|12516.1|12509.7|31
1642543500000|2022-01-18 22:05:00|12518.8|12511.8|12516.6|12510.8|12518.8|12511.8|12515.8|12510.6|224
1642543800000|2022-01-18 22:10:00|12516.9|12510.5|12517|12513.3|12518|12515.1|12515.8|12510.1|311
1642544100000|2022-01-18 22:15:00|12516.9|12512.9|12514.8|12510.8|12517.4|12513.3|12514.5|12509.8|438
1642544400000|2022-01-18 22:20:00|12515.1|12510.6|12516|12511.6|12517.4|12512.4|12514.2|12510.3|645
1642544700000|2022-01-18 22:25:00|12515.9|12511.5|12514.9|12508.6|12521.4|12514.4|12513.8|12508|603
1642545000000|2022-01-18 22:30:00|12514.8|12508.4|12513.9|12509.1|12517.5|12510.5|12513.4|12507.9|816
1642545300000|2022-01-18 22:35:00|12514.7|12509|12513.5|12508.7|12516.8|12510.1|12511|12507.5|1069
1642545600000|2022-01-18 22:40:00|12513.9|12507.9|12514.2|12509.1|12514.5|12510|12510.8|12507.6|966
1642545900000|2022-01-18 22:45:00|12514.1|12509|12513.1|12506.1|12514.8|12510|12511.4|12504.9|1051
1642546200000|2022-01-18 22:50:00|12512.9|12505.9|12513|12507.5|12514.2|12508.1|12510.1|12504.4|405
1642546500000|2022-01-18 22:55:00|12512.8|12507.4|12511.8|12507.4|12515|12509.4|12510.9|12505.2|811
1642546800000|2022-01-18 23:00:00|12511.7|12507|12508.9|12506.8|12511.7|12508.3|12508.1|12505.1|1130
1642547100000|2022-01-18 23:05:00|12508.8|12506.7|12507|12504.9|12509.7|12507.8|12506.7|12504.7|231
1642547400000|2022-01-18 23:10:00|12507.1|12505|12505.4|12503.3|12507.3|12505.2|12504.6|12502.5|154
1642547700000|2022-01-18 23:15:00|12505.3|12503.2|12506.7|12504.6|12507.4|12505.3|12505.3|12503.2|105
1642548000000|2022-01-18 23:20:00|12506.6|12504.5|12507.1|12505|12507.7|12505.7|12504.3|12502.4|197
1642548300000|2022-01-18 23:25:00|12507|12504.9|12507.4|12505.3|12507.7|12505.6|12506.3|12504.4|92
1642548600000|2022-01-18 23:30:00|12507.5|12505.4|12507|12504.9|12507.9|12505.9|12506.9|12504.8|113
1642548900000|2022-01-18 23:35:00|12506.5|12505.2|12507.1|12505|12507.8|12505.7|12505.9|12504.1|189
1642549200000|2022-01-18 23:40:00|12507.2|12505.1|12508.4|12506.3|12508.5|12506.7|12506.8|12504.7|149
1642549500000|2022-01-18 23:45:00|12508.5|12506.4|12508.5|12506.4|12509|12506.9|12506.6|12504.5|177
1642549800000|2022-01-18 23:50:00|12508.1|12506|12508.1|12506|12509.4|12507.3|12507.9|12505.9|217
1642550100000|2022-01-18 23:55:00|12508.2|12506.1|12499.2|12497.1|12508.2|12506.1|12497.2|12495.1|539
1642550400000|2022-01-19 00:00:00|12498.4|12497.2|12505.3|12504|12506.7|12504.9|12496.8|12495.1|605
1642550700000|2022-01-19 00:05:00|12505.8|12503.7|12504.2|12502.1|12507|12505.4|12502.8|12501.4|552
1642551000000|2022-01-19 00:10:00|12503.8|12502.5|12507.8|12506.5|12509.1|12507.8|12503.5|12502.2|519
1642551300000|2022-01-19 00:15:00|12507.7|12506.4|12508.1|12506.8|12509.5|12507.8|12506.7|12505.4|561
1642551600000|2022-01-19 00:20:00|12508|12506.7|12507|12505.7|12508.7|12506.9|12506.1|12504.6|424
1642551900000|2022-01-19 00:25:00|12507.4|12505.3|12508.7|12507.4|12509.2|12507.9|12506.5|12504.8|480
1642552200000|2022-01-19 00:30:00|12508.8|12507.5|12509.3|12508|12509.4|12508.1|12507.6|12506.3|293
1642552500000|2022-01-19 00:35:00|12509|12507.7|12504.4|12503.1|12510.1|12508.8|12504.4|12502.8|304
1642552800000|2022-01-19 00:40:00|12504.5|12503.2|12504.4|12503.1|12506.1|12504.8|12502.2|12500.9|278
1642553100000|2022-01-19 00:45:00|12504.6|12503.3|12506.7|12505.4|12507|12505.7|12504|12502.7|396
1642553400000|2022-01-19 00:50:00|12507.2|12505.9|12508.5|12506.4|12510.6|12508.8|12506|12504.7|663
1642553700000|2022-01-19 00:55:00|12508.6|12506.5|12506.8|12505.5|12509.6|12507.5|12504.3|12502.5|729
1642554000000|2022-01-19 01:00:00|12507|12505.7|12505|12503.7|12507.2|12505.9|12503.2|12501.7|718
1642554300000|2022-01-19 01:05:00|12504.9|12503.6|12504.6|12503.3|12507.8|12506.1|12504.3|12503|514
1642554600000|2022-01-19 01:10:00|12504.3|12503|12500.5|12499.2|12505.1|12503.8|12498.1|12496.5|369
1642554900000|2022-01-19 01:15:00|12500.6|12499.3|12502|12500.7|12502.2|12500.9|12498.5|12497.2|466
1642555200000|2022-01-19 01:20:00|12501.9|12500.6|12503.3|12502|12505.2|12503.9|12501.7|12500|473
1642555500000|2022-01-19 01:25:00|12503.4|12502.1|12503.1|12501.8|12504.8|12503.2|12500.5|12498.8|560
1642555800000|2022-01-19 01:30:00|12503|12501.7|12499.6|12497.5|12503.1|12501.8|12498.8|12497.3|545
1642556100000|2022-01-19 01:35:00|12499.5|12497.4|12496.2|12494.9|12499.9|12498.6|12494.4|12493.1|537
1642556400000|2022-01-19 01:40:00|12496.1|12494.8|12496|12494.7|12496.6|12495.3|12493.9|12492.4|480
1642556700000|2022-01-19 01:45:00|12496.1|12494.8|12500.6|12498.5|12501.5|12500.2|12494.4|12492.6|511
1642557000000|2022-01-19 01:50:00|12500.5|12499.2|12499.1|12497.8|12502.5|12501.2|12498.7|12497.4|611
1642557300000|2022-01-19 01:55:00|12499|12497.7|12500.9|12499.6|12501.3|12500|12498.7|12497.2|474
1642557600000|2022-01-19 02:00:00|12500.6|12499.3|12497.1|12495.8|12503.8|12502.5|12497|12495.7|640
1642557900000|2022-01-19 02:05:00|12497|12495.7|12493.6|12492.3|12497.2|12495.9|12492|12490.3|515
1642558200000|2022-01-19 02:10:00|12493.5|12492.2|12491.9|12490.6|12494.6|12493|12490.9|12489.5|453
1642558500000|2022-01-19 02:15:00|12492|12490.7|12492.1|12490.8|12492.5|12491.2|12490.1|12488.4|492
1642558800000|2022-01-19 02:20:00|12492|12490.7|12490.7|12489.4|12493.8|12492.1|12488.9|12487.3|543
1642559100000|2022-01-19 02:25:00|12490.8|12489.5|12488.1|12486.8|12491|12489.5|12487.7|12486.4|415
1642559400000|2022-01-19 02:30:00|12488.2|12486.9|12488.4|12487.1|12489|12487.5|12487.3|12485.8|528
1642559700000|2022-01-19 02:35:00|12488.5|12487.2|12490.1|12488.8|12490.2|12488.9|12487.8|12486.2|480
1642560000000|2022-01-19 02:40:00|12490|12488.7|12495.5|12493.4|12497.2|12495.4|12489|12487.7|656
1642560300000|2022-01-19 02:45:00|12495.6|12493.5|12499.2|12497.9|12500|12498.3|12493.7|12492.4|522
1642560600000|2022-01-19 02:50:00|12499.1|12497.8|12501.9|12500.6|12502.8|12501.5|12498|12496.7|510
1642560900000|2022-01-19 02:55:00|12501.8|12500.5|12502.1|12500.8|12502.8|12501.5|12501|12499.7|390
1642561200000|2022-01-19 03:00:00|12502|12500.7|12504.1|12502.8|12505|12503.7|12501.9|12500.5|405
1642561500000|2022-01-19 03:05:00|12504|12502.7|12504.5|12503.2|12505.6|12504.3|12503.3|12502|434
1642561800000|2022-01-19 03:10:00|12504.4|12503.1|12502.8|12500.7|12505.2|12503.5|12501.8|12500.1|531
1642562100000|2022-01-19 03:15:00|12502.9|12500.8|12500.5|12499.2|12503.8|12502.3|12499|12497.4|613
1642562400000|2022-01-19 03:20:00|12500.4|12499.1|12506|12503.9|12506.3|12504.6|12500.3|12498.7|582
1642562700000|2022-01-19 03:25:00|12505.9|12503.8|12506.6|12505.3|12507.2|12505.9|12504.2|12502.8|442
1642563000000|2022-01-19 03:30:00|12506.7|12505.4|12507.4|12506.1|12508.1|12506.8|12504.1|12502.8|376
1642563300000|2022-01-19 03:35:00|12507.5|12506.2|12507.8|12506.5|12510.2|12508.9|12507|12505.5|382
1642563600000|2022-01-19 03:40:00|12507.9|12506.6|12509|12507.7|12511.5|12510.2|12507.9|12506.6|390
1642563900000|2022-01-19 03:45:00|12509.1|12507.8|12508.1|12506.8|12509.5|12508.2|12507|12505.5|478
1642564200000|2022-01-19 03:50:00|12508|12506.7|12506.1|12504.8|12509|12507.3|12505.6|12504.2|305
1642564500000|2022-01-19 03:55:00|12506.2|12504.9|12505.2|12503.1|12506.5|12505.2|12504.2|12502.6|278
1642564800000|2022-01-19 04:00:00|12504.8|12503.5|12504.9|12503.6|12506.8|12505.2|12504.6|12503.2|336
1642565100000|2022-01-19 04:05:00|12505|12503.7|12505.8|12504.5|12506.5|12504.8|12504.6|12503.1|336
1642565400000|2022-01-19 04:10:00|12505.9|12504.6|12505.8|12504.5|12507|12505.3|12505.3|12503.9|291
1642565700000|2022-01-19 04:15:00|12505.9|12504.6|12505.7|12504.4|12506.8|12505.2|12505.4|12503.8|301
1642566000000|2022-01-19 04:20:00|12505.8|12504.5|12499.4|12498.1|12506.2|12504.6|12499.3|12497.7|444
1642566300000|2022-01-19 04:25:00|12499.6|12498.3|12494.8|12493.5|12500.2|12498.4|12494.8|12492.9|415
1642566600000|2022-01-19 04:30:00|12495.3|12493.2|12492.9|12490.8|12495.3|12493.6|12490.8|12489.2|501
1642566900000|2022-01-19 04:35:00|12492.8|12490.7|12490.9|12489.6|12493|12491.5|12488.9|12487.5|315
1642567200000|2022-01-19 04:40:00|12490.8|12489.5|12491.7|12490.4|12492.3|12490.7|12489.6|12488|425
1642567500000|2022-01-19 04:45:00|12491.8|12490.5|12494.1|12492.8|12494.6|12493.2|12491.7|12490.1|423
1642567800000|2022-01-19 04:50:00|12494.3|12493|12499.2|12497.9|12499.2|12497.9|12494.2|12492.8|466
1642568100000|2022-01-19 04:55:00|12499|12497.7|12503.4|12502.1|12503.7|12502.2|12498.5|12497.2|438
1642568400000|2022-01-19 05:00:00|12503.5|12502.2|12503.6|12502.3|12505.9|12504.4|12503.2|12501.4|458
1642568700000|2022-01-19 05:05:00|12503.5|12502.2|12504.5|12503.2|12504.7|12503.4|12501.9|12500.5|364
1642569000000|2022-01-19 05:10:00|12504.4|12503.1|12504.1|12502.8|12507.6|12506.3|12503.4|12501.7|382
1642569300000|2022-01-19 05:15:00|12504.2|12502.9|12506.6|12504.5|12506.6|12504.8|12504.1|12502.8|343
1642569600000|2022-01-19 05:20:00|12506.2|12504.9|12504.3|12503|12507.1|12505.4|12503.7|12502.4|360
1642569900000|2022-01-19 05:25:00|12504.4|12503.1|12503|12501.7|12505.8|12504.1|12501.7|12500.4|473
1642570200000|2022-01-19 05:30:00|12503.1|12501.8|12504.4|12503.1|12504.7|12503.4|12501.4|12499.7|463
1642570500000|2022-01-19 05:35:00|12504.3|12503|12500.3|12499|12504.9|12503.6|12499.4|12497.9|435
1642570800000|2022-01-19 05:40:00|12500.4|12499.1|12502.1|12500.8|12502.8|12501.4|12500.2|12498.9|411
1642571100000|2022-01-19 05:45:00|12502.2|12500.9|12505.1|12503.8|12505.2|12503.8|12501.6|12500.3|383
1642571400000|2022-01-19 05:50:00|12505.2|12503.9|12500.2|12498.9|12505.5|12504.2|12499.6|12498.3|523
1642571700000|2022-01-19 05:55:00|12500.1|12498.8|12502.6|12501.3|12504.4|12502.9|12500|12498.7|408
1642572000000|2022-01-19 06:00:00|12502.5|12501.2|12502.9|12501.6|12505.3|12504|12501.9|12500.6|463
1642572300000|2022-01-19 06:05:00|12502.8|12501.5|12501.9|12500.6|12504.1|12502.7|12500|12498.3|444
1642572600000|2022-01-19 06:10:00|12502|12500.7|12508.4|12507.1|12509|12507.7|12501.1|12499.8|410
1642572900000|2022-01-19 06:15:00|12508.1|12506.8|12508.9|12507.6|12511.7|12510.4|12506.3|12505|573
1642573200000|2022-01-19 06:20:00|12509|12507.7|12504.7|12503.4|12509.6|12508.3|12504.7|12503.4|433
1642573500000|2022-01-19 06:25:00|12504.8|12503.5|12512.3|12511|12512.5|12511|12503.7|12502.1|587
1642573800000|2022-01-19 06:30:00|12512.2|12510.9|12511.5|12510.2|12512.3|12510.9|12509.4|12508|689
1642574100000|2022-01-19 06:35:00|12511.4|12510.1|12504.9|12503.6|12513.5|12512.2|12504.9|12503.6|485
1642574400000|2022-01-19 06:40:00|12505|12503.7|12505.1|12503.8|12507|12505.7|12503|12501.1|524
1642574700000|2022-01-19 06:45:00|12505|12503.7|12507.1|12505.8|12508.1|12506.7|12504.9|12503.3|517
1642575000000|2022-01-19 06:50:00|12507.2|12505.9|12510.8|12509.5|12510.9|12509.6|12506.3|12504.5|444
1642575300000|2022-01-19 06:55:00|12510.9|12509.6|12511.5|12509.4|12512.5|12510.8|12509.3|12507.7|596
1642575600000|2022-01-19 07:00:00|12512.2|12510.1|12512.9|12511.6|12515.6|12514.3|12509.8|12507.7|997
1642575900000|2022-01-19 07:05:00|12512.8|12511.5|12517.1|12515.8|12519.4|12518.1|12512.6|12511.1|638
1642576200000|2022-01-19 07:10:00|12517|12515.7|12518|12516.7|12518.9|12517.4|12515.8|12514.5|613
1642576500000|2022-01-19 07:15:00|12518.2|12516.9|12517.7|12516.4|12519.2|12517.9|12516.5|12515.2|645
1642576800000|2022-01-19 07:20:00|12517.8|12516.5|12519.2|12517.1|12519.2|12517.9|12516.8|12515.5|480
1642577100000|2022-01-19 07:25:00|12518.7|12517.4|12519.1|12517.8|12519.4|12518.1|12517|12515.7|478
1642577400000|2022-01-19 07:30:00|12519.2|12517.9|12516|12514.7|12520.2|12518.9|12514.9|12513.6|509
1642577700000|2022-01-19 07:35:00|12516.1|12514.8|12517.9|12516.6|12518.4|12517.1|12514.9|12513.6|515
1642578000000|2022-01-19 07:40:00|12517.8|12516.5|12518.2|12516.9|12518.4|12517.1|12514.9|12513.6|567
1642578300000|2022-01-19 07:45:00|12518.3|12517|12518.7|12517.4|12520.9|12519.6|12517.2|12515.9|629
1642578600000|2022-01-19 07:50:00|12518.8|12517.5|12520.7|12519.4|12521.3|12520|12517.8|12516.5|544
1642578900000|2022-01-19 07:55:00|12520.8|12519.5|12520.6|12519.3|12523.4|12522.1|12520.5|12519.2|561
1642579200000|2022-01-19 08:00:00|12521.1|12519.8|12519.7|12518.4|12525.5|12524.2|12518.5|12517.2|709
1642579500000|2022-01-19 08:05:00|12519.8|12518.5|12513.5|12511.4|12519.9|12518.6|12512.3|12511|909
1642579800000|2022-01-19 08:10:00|12513|12511.7|12510.3|12509|12514|12512.3|12509.3|12507.8|902
1642580100000|2022-01-19 08:15:00|12510.2|12508.9|12506.4|12505.1|12512.2|12510.5|12506.3|12505|799
1642580400000|2022-01-19 08:20:00|12506.5|12505.2|12508.7|12507.4|12510|12508.4|12505.7|12504.3|670
1642580700000|2022-01-19 08:25:00|12508.5|12507.2|12508.7|12507.4|12510.1|12508.8|12505.1|12503.8|700
1642581000000|2022-01-19 08:30:00|12509|12507.7|12504.5|12503.2|12510|12508.5|12503.9|12502.6|778
1642581300000|2022-01-19 08:35:00|12504.4|12503.1|12501.7|12500.4|12506.3|12504.6|12501.1|12499.8|746
1642581600000|2022-01-19 08:40:00|12501.6|12500.3|12501.7|12500.4|12504.4|12503.1|12501.2|12499.9|631
1642581900000|2022-01-19 08:45:00|12501.9|12500.6|12496.9|12495.6|12502.3|12501|12496.8|12495.5|549
1642582200000|2022-01-19 08:50:00|12497|12495.7|12496.5|12495.2|12501.9|12500.6|12496|12494.7|729
1642582500000|2022-01-19 08:55:00|12496.4|12495.1|12498.8|12497.5|12500.2|12498.9|12495|12493.7|642
1642582800000|2022-01-19 09:00:00|12499.1|12497.8|12492.2|12490.1|12502.4|12501.1|12491.3|12489.9|768
1642583100000|2022-01-19 09:05:00|12492.3|12490.2|12488.2|12486.1|12494|12492|12487.2|12485.6|760
1642583400000|2022-01-19 09:10:00|12488.1|12486|12487.9|12486.6|12488.9|12487.3|12486.2|12484.9|665
1642583700000|2022-01-19 09:15:00|12487.8|12486.5|12484.6|12483.3|12488.3|12486.7|12483.6|12482.1|638
1642584000000|2022-01-19 09:20:00|12484.3|12483|12484.1|12482.8|12486.3|12485|12483.6|12482.3|654
1642584300000|2022-01-19 09:25:00|12484|12482.7|12486.9|12485.6|12487|12485.7|12483.6|12482.2|541
1642584600000|2022-01-19 09:30:00|12486.8|12485.5|12485|12483.7|12488.6|12487.3|12484.1|12482.8|611
1642584900000|2022-01-19 09:35:00|12484.9|12483.6|12484.3|12483|12486.7|12485.4|12483.7|12482.4|549
1642585200000|2022-01-19 09:40:00|12484.4|12483.1|12481.5|12480.2|12485.2|12483.9|12480.7|12479.4|633
1642585500000|2022-01-19 09:45:00|12481.6|12480.3|12482|12480.7|12483.1|12481.8|12480.6|12479.3|500
1642585800000|2022-01-19 09:50:00|12482.1|12480.8|12480.9|12479.6|12484.2|12482.9|12480.8|12479.5|460
1642586100000|2022-01-19 09:55:00|12480.8|12479.5|12481.3|12480|12482.5|12481.2|12479.3|12478|502
1642586400000|2022-01-19 10:00:00|12481.5|12480.2|12483.5|12482.2|12484.1|12482.8|12480.7|12479.4|384
1642586700000|2022-01-19 10:05:00|12483.4|12482.1|12480.1|12478.8|12483.4|12482.1|12478.6|12477.3|482
1642587000000|2022-01-19 10:10:00|12480.2|12478.9|12478.6|12477.3|12481.1|12479.8|12477|12475.7|370
1642587300000|2022-01-19 10:15:00|12478.5|12477.2|12477.6|12476.3|12479.8|12478.5|12477|12475.7|413
1642587600000|2022-01-19 10:20:00|12477.5|12476.2|12474.3|12473|12479.1|12477.8|12473.5|12472.2|542
1642587900000|2022-01-19 10:25:00|12474.2|12472.9|12475.9|12474.6|12477|12475.7|12474.2|12472.9|526
1642588200000|2022-01-19 10:30:00|12476|12474.7|12474.6|12473.3|12477.3|12476|12473.7|12472.2|589
1642588500000|2022-01-19 10:35:00|12474.7|12473.4|12476.3|12475|12478|12476.7|12474|12472.7|526
1642588800000|2022-01-19 10:40:00|12476.2|12474.9|12476.6|12475.3|12477.5|12475.7|12474.4|12472.9|536
1642589100000|2022-01-19 10:45:00|12476.5|12475.2|12475.4|12474.1|12477.4|12476.1|12475.1|12473.8|485
1642589400000|2022-01-19 10:50:00|12475.3|12474|12475.8|12474.5|12476.5|12475.2|12473.8|12472.5|420
1642589700000|2022-01-19 10:55:00|12475.9|12474.6|12472.3|12471|12476.1|12474.8|12472.1|12470.8|437
1642590000000|2022-01-19 11:00:00|12472.2|12470.9|12471.8|12470.5|12474.9|12473.6|12471.1|12469.8|601
1642590300000|2022-01-19 11:05:00|12471.7|12470.4|12472.8|12471.5|12472.9|12471.6|12470.7|12469.4|381
1642590600000|2022-01-19 11:10:00|12472.7|12471.4|12474.9|12473.6|12475.6|12474.3|12471.8|12470.5|401
1642590900000|2022-01-19 11:15:00|12474.8|12473.5|12471.9|12470.6|12476|12474.7|12471.8|12470.5|444
1642591200000|2022-01-19 11:20:00|12472|12470.7|12475.7|12474.4|12476|12474.7|12472|12470.7|474
1642591500000|2022-01-19 11:25:00|12475.8|12474.5|12476.3|12475|12476.7|12475.4|12473.4|12472.1|504
1642591800000|2022-01-19 11:30:00|12476.5|12475.2|12477.8|12476.5|12477.9|12476.6|12474.6|12473.3|504
1642592100000|2022-01-19 11:35:00|12477.7|12476.4|12475.9|12474.6|12477.9|12476.6|12475.1|12473.8|425
1642592400000|2022-01-19 11:40:00|12476|12474.7|12475.7|12474.4|12477.1|12475.8|12474.9|12473.6|351
1642592700000|2022-01-19 11:45:00|12475.8|12474.5|12475.9|12474.6|12477.2|12475.9|12474.9|12473.6|463
1642593000000|2022-01-19 11:50:00|12476|12474.7|12474|12472.7|12476|12474.7|12471.6|12470.3|438
1642593300000|2022-01-19 11:55:00|12474.2|12472.9|12476.5|12475.2|12478.6|12477.3|12474|12472.7|454
1642593600000|2022-01-19 12:00:00|12476.6|12475.3|12474.5|12473.2|12477.2|12475.6|12474.2|12472.9|473
1642593900000|2022-01-19 12:05:00|12474.6|12473.3|12474.2|12472.9|12475|12473.7|12472.6|12471.3|436
1642594200000|2022-01-19 12:10:00|12474.3|12473|12473.5|12472.2|12475|12473.7|12472|12470.7|302
1642594500000|2022-01-19 12:15:00|12473.4|12472.1|12474|12472.7|12474.5|12473.2|12472|12470.7|347
1642594800000|2022-01-19 12:20:00|12474.2|12472.9|12475.9|12474.6|12477.1|12475.8|12473.1|12471.8|324
1642595100000|2022-01-19 12:25:00|12475.8|12474.5|12479.9|12478.6|12481.1|12479.8|12475.6|12474.3|416
1642595400000|2022-01-19 12:30:00|12480.2|12478.9|12479.7|12478.4|12481.4|12480.1|12478.9|12477.6|484
1642595700000|2022-01-19 12:35:00|12479.6|12478.3|12480.1|12478.8|12481.2|12479.9|12476.2|12474.9|516
1642596000000|2022-01-19 12:40:00|12480.2|12478.9|12479.6|12478.3|12483.1|12481.8|12478.7|12477.4|575
1642596300000|2022-01-19 12:45:00|12479.7|12478.4|12482.3|12481|12482.3|12481|12477|12475.7|397
1642596600000|2022-01-19 12:50:00|12482.2|12480.9|12482.6|12481.3|12483.2|12481.7|12480.3|12479|515
1642596900000|2022-01-19 12:55:00|12482.5|12481.2|12482|12480.7|12483.7|12482.4|12480.8|12479.5|455
1642597200000|2022-01-19 13:00:00|12481.9|12480.6|12474.1|12472.8|12482.5|12481.2|12473.9|12472.6|554
1642597500000|2022-01-19 13:05:00|12474|12472.7|12471.4|12470.1|12476.2|12474.9|12470.8|12469.5|666
1642597800000|2022-01-19 13:10:00|12471.1|12469.8|12467.9|12466.6|12471.9|12470.6|12467.6|12466.3|579
1642598100000|2022-01-19 13:15:00|12467.8|12466.5|12464|12462.7|12469|12467.7|12462.5|12461.2|584
1642598400000|2022-01-19 13:20:00|12463.9|12462.6|12461.2|12459.9|12464.6|12463.3|12460.9|12459.6|629
1642598700000|2022-01-19 13:25:00|12461.1|12459.8|12465.5|12461.4|12465.5|12462.5|12459.9|12458.5|603
1642599000000|2022-01-19 13:30:00|12465.3|12460.7|12462.9|12461.6|12465.7|12463.9|12451.7|12449.1|1085
1642599300000|2022-01-19 13:35:00|12462.8|12461.5|12467.1|12465.8|12470.9|12469.1|12462.4|12461.1|808
1642599600000|2022-01-19 13:40:00|12467.2|12465.9|12476.7|12475.4|12478.8|12477.5|12466.5|12465.2|852
1642599900000|2022-01-19 13:45:00|12476.8|12475.5|12475|12473.7|12477.6|12476.3|12473.9|12472.6|628
1642600200000|2022-01-19 13:50:00|12475.1|12473.8|12474.4|12473.1|12475.1|12473.8|12467.9|12466.6|643
1642600500000|2022-01-19 13:55:00|12474.6|12473.3|12479.5|12478.2|12480.1|12478.8|12474.5|12473.2|710
1642600800000|2022-01-19 14:00:00|12479.6|12478.3|12485.9|12484.6|12486.4|12485.1|12478|12476.7|658
1642601100000|2022-01-19 14:05:00|12485.8|12484.5|12486.4|12485.1|12486.6|12485.3|12482.2|12480.9|560
1642601400000|2022-01-19 14:10:00|12486.5|12485.2|12494.8|12493.5|12494.9|12493.5|12485.1|12483.5|766
1642601700000|2022-01-19 14:15:00|12494.9|12493.6|12496.4|12495.1|12498.5|12497.2|12492.7|12490.9|768
1642602000000|2022-01-19 14:20:00|12496.5|12495.2|12496|12494.7|12498.2|12496.9|12494.2|12492.9|597
1642602300000|2022-01-19 14:25:00|12496.6|12495.3|12490.7|12489.4|12497.1|12495.8|12490.2|12488.9|732
1642602600000|2022-01-19 14:30:00|12490.8|12489.5|12492|12490.7|12494.3|12493|12487.3|12486|885
1642602900000|2022-01-19 14:35:00|12492.2|12490.9|12488.8|12487.5|12492.5|12491.2|12481.4|12480.1|975
1642603200000|2022-01-19 14:40:00|12488.9|12487.6|12486.9|12485.6|12495.8|12494.5|12485.4|12484.1|1299
1642603500000|2022-01-19 14:45:00|12486.7|12485.4|12496.8|12495.5|12497.4|12495.7|12485.4|12484.1|1205
1642603800000|2022-01-19 14:50:00|12496.9|12495.6|12496.9|12495.6|12500.9|12499.2|12490.7|12489.4|1066
1642604100000|2022-01-19 14:55:00|12497|12495.7|12494.5|12493.2|12499.3|12498|12491.8|12490.4|1026
1642604400000|2022-01-19 15:00:00|12494.4|12493.1|12492|12490.7|12499.3|12498|12490.7|12489.4|1076
1642604700000|2022-01-19 15:05:00|12491.8|12490.5|12496.1|12494.8|12498.5|12497.2|12489|12487.4|1017
1642605000000|2022-01-19 15:10:00|12496.2|12494.9|12491.2|12489.9|12496.3|12495|12490.3|12489|863
1642605300000|2022-01-19 15:15:00|12491.4|12490.1|12502.8|12501.5|12503.9|12502.6|12490.9|12489.6|1028
1642605600000|2022-01-19 15:20:00|12502.6|12501.3|12508.6|12507.3|12509.6|12508.3|12500.1|12498.8|950
1642605900000|2022-01-19 15:25:00|12508.5|12507.2|12505.3|12504|12510.4|12509.1|12503.4|12501.8|890
1642606200000|2022-01-19 15:30:00|12505|12503.7|12505.8|12504.5|12507.5|12506.2|12502.7|12501.4|897
1642606500000|2022-01-19 15:35:00|12505.9|12504.6|12507.7|12506.4|12511|12509.7|12503.4|12502.1|922
1642606800000|2022-01-19 15:40:00|12507.9|12506.6|12511.3|12510|12511.4|12510.1|12505.5|12504.2|899
1642607100000|2022-01-19 15:45:00|12511.4|12510.1|12515.4|12514.1|12517.4|12516.1|12510.8|12509.5|830
1642607400000|2022-01-19 15:50:00|12515.5|12514.2|12519.1|12517.8|12519.4|12517.9|12512.3|12511|898
1642607700000|2022-01-19 15:55:00|12519|12517.7|12517.6|12516.3|12519.3|12518|12512.7|12511.4|927
1642608000000|2022-01-19 16:00:00|12517.7|12516.4|12509.2|12507.9|12518|12516.7|12509.2|12507.9|980
1642608300000|2022-01-19 16:05:00|12509.3|12508|12512.6|12511.3|12513.7|12512.4|12508.9|12507.6|887
1642608600000|2022-01-19 16:10:00|12512.5|12511.2|12514.6|12513.3|12517.1|12515.8|12512.5|12511.2|739
1642608900000|2022-01-19 16:15:00|12514.5|12513.2|12515.8|12514.5|12516.5|12515.2|12509.7|12508.4|721
1642609200000|2022-01-19 16:20:00|12516.1|12514.8|12512.2|12510.9|12516.2|12514.9|12511.4|12510.1|604
1642609500000|2022-01-19 16:25:00|12512.1|12510.8|12509.6|12508.3|12513|12511.7|12507.4|12506.1|746
1642609800000|2022-01-19 16:30:00|12509.4|12508.1|12509.9|12508.6|12512.6|12511.3|12505.5|12504.2|776
1642610100000|2022-01-19 16:35:00|12510.1|12508.8|12503.6|12502.3|12510.1|12508.8|12503.4|12502.1|767
1642610400000|2022-01-19 16:40:00|12503.8|12502.5|12501.9|12500.6|12505.3|12504|12499.8|12498.5|797
1642610700000|2022-01-19 16:45:00|12502|12500.7|12498.3|12497|12503|12501.7|12496.7|12495.4|694
1642611000000|2022-01-19 16:50:00|12498.2|12496.9|12492.7|12491.4|12499.1|12497.8|12491.3|12490|818
1642611300000|2022-01-19 16:55:00|12493.2|12491.9|12505|12503.7|12506.1|12504.8|12493.2|12491.9|968
1642611600000|2022-01-19 17:00:00|12504.9|12503.6|12503.6|12502.3|12506.2|12504.8|12499.5|12497.8|753
1642611900000|2022-01-19 17:05:00|12503.5|12502.2|12501.6|12500.3|12505.5|12504.2|12499.7|12498.4|700
1642612200000|2022-01-19 17:10:00|12501.5|12500.2|12493|12491.7|12502.2|12500.9|12492.5|12491.2|616
1642612500000|2022-01-19 17:15:00|12493.2|12491.9|12492.3|12491|12495.5|12494.2|12492.1|12490.8|563
1642612800000|2022-01-19 17:20:00|12492.2|12490.9|12493.3|12492|12494.5|12493.2|12490.8|12489.3|601
1642613100000|2022-01-19 17:25:00|12493.2|12491.9|12486.3|12485|12493.7|12492.4|12484.4|12483.1|663
1642613400000|2022-01-19 17:30:00|12486.2|12484.9|12491.1|12489.8|12491.3|12490|12486.2|12484.9|618
1642613700000|2022-01-19 17:35:00|12491|12489.7|12495.1|12493.8|12495.7|12494.4|12489.5|12488.2|657
1642614000000|2022-01-19 17:40:00|12495|12493.7|12493.8|12492.5|12495.4|12494.1|12492|12490.7|659
1642614300000|2022-01-19 17:45:00|12493.9|12492.6|12491.7|12490.4|12494.6|12493.3|12489.6|12488.3|685
1642614600000|2022-01-19 17:50:00|12491.6|12490.3|12491.7|12490.4|12491.9|12490.6|12488.4|12487.1|537
1642614900000|2022-01-19 17:55:00|12491.6|12490.3|12488.9|12487.6|12491.7|12490.4|12487.5|12486.2|577
1642615200000|2022-01-19 18:00:00|12489|12487.7|12488.6|12487.3|12491.9|12490.6|12487.7|12486.3|817
1642615500000|2022-01-19 18:05:00|12488.8|12487.5|12488.2|12486.9|12496.2|12494.3|12486.8|12485.5|726
1642615800000|2022-01-19 18:10:00|12488.3|12487|12486.1|12484.8|12489.2|12487.9|12485.8|12484.5|499
1642616100000|2022-01-19 18:15:00|12486.2|12484.9|12490.8|12489.5|12491.8|12490.5|12485.5|12484.2|432
1642616400000|2022-01-19 18:20:00|12490.7|12489.4|12487.7|12486.4|12492.4|12491.1|12487.3|12486|430
1642616700000|2022-01-19 18:25:00|12487.6|12486.3|12490.1|12488.8|12490.8|12489.5|12486|12484.7|344
1642617000000|2022-01-19 18:30:00|12490.5|12489.2|12489.3|12488|12491.5|12490.2|12487|12485.7|410
1642617300000|2022-01-19 18:35:00|12489.4|12488.1|12489.9|12488.6|12491|12489.7|12488.1|12486.8|426
1642617600000|2022-01-19 18:40:00|12490|12488.7|12487.5|12486.2|12491|12489.7|12487.4|12486.1|434
1642617900000|2022-01-19 18:45:00|12487.4|12486.1|12488.3|12487|12489.3|12488|12486.7|12485.4|457
1642618200000|2022-01-19 18:50:00|12488.4|12487.1|12488.6|12487.3|12490.8|12489.5|12487.7|12486.4|481
1642618500000|2022-01-19 18:55:00|12488.8|12487.5|12492.5|12491.2|12493.1|12491.8|12488.1|12486.8|548
1642618800000|2022-01-19 19:00:00|12492.6|12491.3|12492.7|12491.4|12494|12492.7|12489.2|12487.9|598
1642619100000|2022-01-19 19:05:00|12492.5|12491.2|12495.4|12494.1|12496.7|12495.4|12492.4|12491.1|654
1642619400000|2022-01-19 19:10:00|12495.5|12494.2|12497.4|12496.1|12497.9|12496.6|12494.4|12493.1|511
1642619700000|2022-01-19 19:15:00|12497.3|12496|12492.1|12490.8|12497.3|12496|12492.1|12490.8|471
1642620000000|2022-01-19 19:20:00|12492.2|12490.9|12494.1|12492.8|12496.2|12494.9|12492.1|12490.8|508
1642620300000|2022-01-19 19:25:00|12494|12492.7|12496.6|12495.3|12496.6|12495.3|12493.2|12491.9|440
1642620600000|2022-01-19 19:30:00|12496.5|12495.2|12497.1|12495.8|12498.2|12496.9|12494.5|12493.2|477
1642620900000|2022-01-19 19:35:00|12497|12495.7|12496.1|12494.8|12497.5|12496.2|12494.5|12493.2|549
1642621200000|2022-01-19 19:40:00|12496.2|12494.9|12492|12490.7|12496.3|12495|12491.4|12490.1|484
1642621500000|2022-01-19 19:45:00|12492.2|12490.9|12494|12492.7|12494.8|12493.5|12492|12490.7|466
1642621800000|2022-01-19 19:50:00|12494.1|12492.8|12493.3|12492|12495.1|12493.8|12493|12491.7|524
1642622100000|2022-01-19 19:55:00|12493.1|12491.8|12490.7|12489.4|12493.2|12491.9|12488.2|12486.9|630
1642622400000|2022-01-19 20:00:00|12490.8|12489.5|12491.1|12489.8|12492.3|12491|12489.7|12488.4|505
1642622700000|2022-01-19 20:05:00|12491.3|12490|12491.6|12490.3|12491.8|12490.5|12490|12488.7|468
1642623000000|2022-01-19 20:10:00|12491.5|12490.2|12488.9|12487.6|12493.1|12491.8|12487.8|12486.5|555
1642623300000|2022-01-19 20:15:00|12489|12487.7|12492.3|12491|12493.4|12492.1|12488.6|12487.3|503
1642623600000|2022-01-19 20:20:00|12492.4|12491.1|12489.7|12488.4|12492.8|12491.5|12489.3|12488|571
1642623900000|2022-01-19 20:25:00|12489.6|12488.3|12489.7|12488.4|12491.4|12489.8|12488.2|12486.9|382
1642624200000|2022-01-19 20:30:00|12489.8|12488.5|12490|12488.7|12491.8|12490.5|12488.7|12487.4|483
1642624500000|2022-01-19 20:35:00|12489.9|12488.6|12491.8|12490.5|12492.8|12491.5|12489.9|12488.6|512
1642624800000|2022-01-19 20:40:00|12491.7|12490.4|12491.4|12490.1|12493.6|12492.3|12488.5|12487.2|537
1642625100000|2022-01-19 20:45:00|12491.5|12490.2|12491.7|12490.4|12493.2|12491.9|12490|12488.7|518
1642625400000|2022-01-19 20:50:00|12491.8|12490.5|12496.6|12495.3|12497.2|12495.9|12491.8|12490.5|638
1642625700000|2022-01-19 20:55:00|12496.7|12495.4|12502.9|12501.6|12503.9|12502.6|12496.6|12495.3|639
1642626000000|2022-01-19 21:00:00|12503.1|12501.8|12504.7|12503.4|12505.4|12504|12500.6|12499.3|437
1642626300000|2022-01-19 21:05:00|12504.6|12503.3|12504.7|12503.4|12505.5|12504.2|12503.1|12501.8|363
1642626600000|2022-01-19 21:10:00|12504.8|12503.5|12507.5|12506.2|12508.6|12507.3|12504.6|12503.3|301
1642626900000|2022-01-19 21:15:00|12507.4|12506.1|12507.2|12505.9|12509.9|12508.3|12506.8|12505.5|312
1642627200000|2022-01-19 21:20:00|12507.5|12506.2|12509.7|12508.4|12509.8|12508.5|12506.8|12505.4|252
1642627500000|2022-01-19 21:25:00|12509.8|12508.5|12508.4|12507.1|12510.2|12508.9|12507.3|12505.6|285
1642627800000|2022-01-19 21:30:00|12508.5|12507.2|12512|12510.7|12512|12510.7|12508.2|12506.9|260
1642628100000|2022-01-19 21:35:00|12512.2|12510.9|12514.3|12513|12514.6|12513|12511.4|12509.9|245
1642628400000|2022-01-19 21:40:00|12514.2|12512.9|12514.3|12513|12516|12514.4|12513.9|12512.5|201
1642628700000|2022-01-19 21:45:00|12514.4|12513.1|12514.9|12512.8|12516|12514.3|12513.4|12511.7|148
1642629000000|2022-01-19 21:50:00|12514.8|12512.7|12515.6|12513.5|12516.3|12514.2|12514.3|12512.2|255
1642629300000|2022-01-19 21:55:00|12515.4|12513.3|12516.5|12513.4|12517.2|12515|12514.5|12511.8|536
1642629600000|2022-01-19 22:00:00|12516.6|12513.6|12514.5|12510.3|12518.2|12513.6|12514.1|12507.1|105
1642629900000|2022-01-19 22:05:00|12514.7|12510.2|12514.1|12510.5|12517.7|12514|12512.7|12509.4|454
1642630200000|2022-01-19 22:10:00|12514.4|12510.3|12512.8|12510.3|12515.4|12512.2|12511.8|12508.7|1279
1642630500000|2022-01-19 22:15:00|12512.2|12509.7|12510.1|12506.1|12514.5|12510.9|12508.6|12504.3|1452
1642630800000|2022-01-19 22:20:00|12510.2|12506|12512.3|12505.9|12514.1|12509|12509|12504.9|457
1642631100000|2022-01-19 22:25:00|12512.6|12505.8|12512.2|12505.2|12515|12508.2|12508.7|12504.4|1166
1642631400000|2022-01-19 22:30:00|12513.5|12506.6|12513.3|12506.3|12514.6|12507.7|12509.1|12504.4|1079
1642631700000|2022-01-19 22:35:00|12513|12506|12513.4|12506.4|12514.5|12508.8|12512.5|12505.5|294
1642632000000|2022-01-19 22:40:00|12513|12506.5|12514.3|12507.3|12515|12508.8|12512.2|12505.4|332
1642632300000|2022-01-19 22:45:00|12514.4|12507.9|12514.2|12507.9|12515.3|12511|12513.3|12506.9|318
1642632600000|2022-01-19 22:50:00|12514.6|12508.2|12513.9|12506.9|12515|12508.7|12513.2|12506.3|217
1642632900000|2022-01-19 22:55:00|12513.8|12506.8|12514|12507.9|12515.4|12509|12513.2|12506.5|234
1642633200000|2022-01-19 23:00:00|12513.8|12508|12514.8|12512.3|12516.4|12512.8|12513.1|12507.7|590
1642633500000|2022-01-19 23:05:00|12514.6|12512.5|12513.3|12510.8|12516|12512.8|12512.8|12509.8|369
1642633800000|2022-01-19 23:10:00|12513.2|12511.2|12512.8|12510.7|12515|12512.1|12512.2|12508.8|249
1642634100000|2022-01-19 23:15:00|12513.1|12510.5|12512.2|12510.1|12513.5|12511.4|12511|12508.9|206
1642634400000|2022-01-19 23:20:00|12512.9|12510.8|12512|12509.9|12514|12511.9|12510.6|12508.5|317
1642634700000|2022-01-19 23:25:00|12512.1|12510|12515.1|12513|12515.6|12513.5|12510.6|12508.5|273
1642635000000|2022-01-19 23:30:00|12515.2|12513.1|12514.7|12512.6|12515.3|12513.2|12513.9|12511.8|183
1642635300000|2022-01-19 23:35:00|12514.8|12512.7|12513.9|12511.8|12515.2|12513.1|12513.5|12511.4|248
1642635600000|2022-01-19 23:40:00|12513.8|12511.7|12511.4|12509.3|12514|12511.9|12510.8|12508.7|304
1642635900000|2022-01-19 23:45:00|12511.5|12509.4|12512.3|12510.2|12512.5|12510.4|12510.9|12508.8|150
1642636200000|2022-01-19 23:50:00|12512.4|12510.3|12514.7|12512.6|12517.9|12515.8|12511.9|12510.1|394
1642636500000|2022-01-19 23:55:00|12514.8|12512.7|12512.2|12510.1|12514.9|12512.8|12511|12509.2|296
1642636800000|2022-01-20 00:00:00|12512.1|12510|12509.5|12508.2|12512.1|12510|12507.4|12506.1|601
1642637100000|2022-01-20 00:05:00|12509.6|12508.3|12507.2|12505.9|12509.7|12508.3|12506.6|12504.9|431
1642637400000|2022-01-20 00:10:00|12507.3|12506|12505.7|12503.6|12508.9|12507.1|12505.5|12503.5|473
1642637700000|2022-01-20 00:15:00|12505.8|12503.7|12507.8|12506.5|12508.5|12506.7|12505.7|12503.6|391
1642638000000|2022-01-20 00:20:00|12507.7|12506.4|12507.3|12506|12509.2|12507.2|12506.6|12504.9|390
1642638300000|2022-01-20 00:25:00|12507.4|12505.3|12506.8|12504.7|12508.7|12507|12506.1|12504.3|396
1642638600000|2022-01-20 00:30:00|12506.7|12504.6|12503.7|12501.6|12507.2|12505.5|12501.9|12499.8|569
1642638900000|2022-01-20 00:35:00|12503.6|12502.3|12507.3|12506|12508.3|12506.6|12503.5|12502.2|350
1642639200000|2022-01-20 00:40:00|12507.8|12505.7|12507.6|12505.5|12509.3|12507.5|12507.1|12505.4|269
1642639500000|2022-01-20 00:45:00|12507.5|12505.4|12505.6|12503.5|12507.5|12505.7|12504.7|12502.9|309
1642639800000|2022-01-20 00:50:00|12505.5|12503.4|12503.9|12501.8|12509.8|12508.5|12503.6|12501.6|428
1642640100000|2022-01-20 00:55:00|12503.8|12501.7|12502|12500.7|12505.8|12504.2|12501.7|12499.9|514
1642640400000|2022-01-20 01:00:00|12502.1|12500.8|12501.4|12500.1|12502.9|12501.2|12497.5|12495.9|655
1642640700000|2022-01-20 01:05:00|12501.3|12500|12496.4|12495.1|12503.1|12501.8|12496|12494.7|488
1642641000000|2022-01-20 01:10:00|12496.3|12495|12497.8|12496.5|12498.6|12496.7|12494|12492.7|506
1642641300000|2022-01-20 01:15:00|12497.9|12496.6|12502.4|12501.1|12503.9|12502.6|12495.7|12494.4|962
1642641600000|2022-01-20 01:20:00|12502.5|12501.2|12504.8|12503.5|12507.6|12505.7|12502.1|12500.8|637
1642641900000|2022-01-20 01:25:00|12504.7|12503.4|12502.9|12501.6|12506.8|12505.3|12502.4|12501.1|545
1642642200000|2022-01-20 01:30:00|12503|12501.7|12502.8|12500.7|12505.2|12503.6|12499.7|12498|723
1642642500000|2022-01-20 01:35:00|12502.9|12500.8|12501|12499.7|12504.4|12502.9|12499.6|12498.3|634
1642642800000|2022-01-20 01:40:00|12500.9|12499.6|12501.8|12500.5|12502.6|12501.3|12500|12498.7|692
1642643100000|2022-01-20 01:45:00|12501.9|12500.6|12504.8|12502.7|12505.1|12503|12499.8|12498.5|588
1642643400000|2022-01-20 01:50:00|12504.6|12503.3|12505.8|12504.5|12507.8|12506.1|12503.8|12502.2|492
1642643700000|2022-01-20 01:55:00|12505.7|12504.4|12506.9|12505.6|12508.2|12506.8|12504.9|12503.4|525
1642644000000|2022-01-20 02:00:00|12506.8|12505.5|12505.6|12504.3|12506.8|12505.5|12502.8|12501.5|510
1642644300000|2022-01-20 02:05:00|12505.9|12504.6|12507.4|12506.1|12507.8|12506.3|12505.1|12503.8|382
1642644600000|2022-01-20 02:10:00|12507.3|12506|12511.3|12510|12511.7|12510|12504.3|12503|564
1642644900000|2022-01-20 02:15:00|12511.4|12510.1|12509.2|12507.9|12513.1|12511.5|12508.8|12507.3|716
1642645200000|2022-01-20 02:20:00|12509.3|12508|12510.8|12509.5|12512.1|12510.4|12509.2|12507.9|566
1642645500000|2022-01-20 02:25:00|12510.9|12509.6|12508.6|12507.3|12513|12511.4|12508.1|12506.8|538
1642645800000|2022-01-20 02:30:00|12508.5|12507.2|12506.6|12505.3|12509|12507.7|12505.8|12504.3|570
1642646100000|2022-01-20 02:35:00|12506.7|12505.4|12504.2|12502.9|12506.8|12505.5|12503.2|12501.9|567
1642646400000|2022-01-20 02:40:00|12504.3|12503|12507|12505.7|12507.4|12505.9|12503.6|12502.3|435
1642646700000|2022-01-20 02:45:00|12506.9|12505.6|12506.8|12505.5|12507.7|12506.4|12505.4|12504.1|478
1642647000000|2022-01-20 02:50:00|12506.7|12505.4|12502.4|12501.1|12506.8|12505.5|12502.3|12501|367
1642647300000|2022-01-20 02:55:00|12502.3|12501|12501.4|12500.1|12503.1|12501.8|12500.2|12498.9|382
1642647600000|2022-01-20 03:00:00|12501.3|12500|12499.3|12498|12501.5|12500.2|12499|12497.7|343
1642647900000|2022-01-20 03:05:00|12499.2|12497.9|12502.1|12500.8|12502.3|12500.9|12498.2|12496.9|382
1642648200000|2022-01-20 03:10:00|12502.2|12500.9|12502.2|12500.9|12503.7|12502.1|12501.2|12499.9|359
1642648500000|2022-01-20 03:15:00|12502.1|12500.8|12497.7|12496.4|12502.5|12501.2|12497.6|12496|485
1642648800000|2022-01-20 03:20:00|12497.6|12496.3|12496.1|12494.8|12499|12497.7|12494.4|12492.8|470
1642649100000|2022-01-20 03:25:00|12496|12494.7|12499.2|12497.9|12499.6|12498|12495.1|12493.8|378
1642649400000|2022-01-20 03:30:00|12499.3|12498|12496.8|12495.5|12499.4|12498.1|12496.5|12495.2|390
1642649700000|2022-01-20 03:35:00|12496.9|12495.6|12498|12496.7|12499.3|12498|12496.6|12495.3|327
1642650000000|2022-01-20 03:40:00|12497.9|12496.6|12498.3|12497|12500.4|12499.1|12497.8|12496.5|370
1642650300000|2022-01-20 03:45:00|12498.2|12496.9|12497.6|12496.3|12498.5|12497.2|12495|12493.7|414
1642650600000|2022-01-20 03:50:00|12497.5|12496.2|12493.9|12492.6|12499.3|12498|12493.7|12492.4|314
1642650900000|2022-01-20 03:55:00|12494|12492.7|12496.2|12494.9|12496.5|12495.2|12493.5|12492.1|358
1642651200000|2022-01-20 04:00:00|12496.1|12494.8|12496|12494.7|12496.3|12495|12494.4|12493.1|391
1642651500000|2022-01-20 04:05:00|12495.9|12494.6|12497|12495.7|12497.9|12496.5|12495.4|12494.1|367
1642651800000|2022-01-20 04:10:00|12496.9|12495.6|12495.7|12494.4|12497.6|12496.3|12495.1|12493.8|300
1642652100000|2022-01-20 04:15:00|12495.8|12494.5|12496.1|12494.8|12497.2|12495.9|12494.6|12493.3|424
1642652400000|2022-01-20 04:20:00|12496.5|12494.4|12495.8|12494.5|12496.7|12495.4|12495.3|12494|211
1642652700000|2022-01-20 04:25:00|12495.9|12494.6|12496|12494.7|12496.3|12494.7|12494.3|12493|236
1642653000000|2022-01-20 04:30:00|12496.1|12494.8|12494.4|12492.3|12496.9|12495.6|12493.8|12492.3|211
1642653300000|2022-01-20 04:35:00|12494.1|12492|12493.8|12492.5|12495.3|12493.8|12493.6|12492|216
1642653600000|2022-01-20 04:40:00|12493.9|12492.6|12495.4|12494.1|12495.8|12494.5|12493.3|12491.8|201
1642653900000|2022-01-20 04:45:00|12495.3|12494|12494.3|12493|12496.7|12495|12493.8|12492.5|263
1642654200000|2022-01-20 04:50:00|12494.4|12493.1|12494.9|12493.6|12495.1|12493.8|12493.1|12491.6|250
1642654500000|2022-01-20 04:55:00|12495|12493.7|12495.3|12494|12495.5|12494.2|12494|12492.7|154
1642654800000|2022-01-20 05:00:00|12495.4|12494.1|12493.2|12491.9|12496|12494.7|12493|12491.3|259
1642655100000|2022-01-20 05:05:00|12493.1|12491.8|12497.9|12496.6|12498|12496.7|12493|12491.7|289
1642655400000|2022-01-20 05:10:00|12497.7|12496.4|12496.9|12495.6|12499.5|12498.2|12496.3|12494.9|326
1642655700000|2022-01-20 05:15:00|12496.8|12495.5|12496.1|12494.8|12497.1|12495.8|12494|12492.7|382
1642656000000|2022-01-20 05:20:00|12496|12494.7|12497.2|12495.9|12498.6|12497.1|12495.8|12494.5|384
1642656300000|2022-01-20 05:25:00|12497.3|12496|12497.7|12496.4|12499.2|12497.9|12497.1|12495.4|364
1642656600000|2022-01-20 05:30:00|12497.5|12496.2|12497|12495.7|12497.8|12496.5|12495.1|12493.8|439
1642656900000|2022-01-20 05:35:00|12496.9|12495.6|12499.2|12497.9|12500|12498.7|12496.8|12495.5|392
1642657200000|2022-01-20 05:40:00|12499.3|12498|12497.5|12496.2|12499.8|12498.5|12496.3|12494.8|396
1642657500000|2022-01-20 05:45:00|12497.3|12496|12494.5|12493.2|12497.6|12496.3|12494.3|12493|271
1642657800000|2022-01-20 05:50:00|12494.6|12493.3|12494.1|12492.8|12496.3|12495|12493.5|12492.2|220
1642658100000|2022-01-20 05:55:00|12494|12492.7|12494.3|12493|12495.7|12494.4|12492.6|12491.3|338
1642658400000|2022-01-20 06:00:00|12494.4|12493.1|12493|12491.7|12495.6|12494.3|12492.6|12491.1|461
1642658700000|2022-01-20 06:05:00|12492.9|12491.6|12493|12491.7|12494.9|12493.4|12492.5|12491.1|377
1642659000000|2022-01-20 06:10:00|12492.9|12491.6|12491.6|12490.3|12494.7|12493.4|12490.7|12489.3|466
1642659300000|2022-01-20 06:15:00|12491.9|12490.6|12488.9|12487.6|12492.6|12491.3|12488.7|12487.4|406
1642659600000|2022-01-20 06:20:00|12489|12487.7|12489.1|12487.8|12490.8|12489.5|12488.6|12486.9|316
1642659900000|2022-01-20 06:25:00|12489|12487.7|12489.6|12488.3|12490.9|12489.6|12488.9|12487.6|288
1642660200000|2022-01-20 06:30:00|12489.5|12488.2|12491.2|12489.9|12491.6|12490.3|12489.1|12487.8|242
1642660500000|2022-01-20 06:35:00|12491.1|12489.8|12488.3|12487|12491.2|12489.9|12488.1|12486.6|361
1642660800000|2022-01-20 06:40:00|12488.2|12486.9|12488.3|12487|12489|12487.7|12487.3|12486|287
1642661100000|2022-01-20 06:45:00|12488.2|12486.9|12489.7|12488.4|12489.9|12488.6|12487.1|12485.4|394
1642661400000|2022-01-20 06:50:00|12489.8|12488.5|12491.7|12490.4|12492.8|12491.5|12489.6|12488.3|274
1642661700000|2022-01-20 06:55:00|12491.6|12490.3|12490.1|12488|12492.2|12490.9|12489.3|12487.9|342
1642662000000|2022-01-20 07:00:00|12489.4|12488.1|12487.1|12485.8|12490|12488.7|12486.7|12485.4|501
1642662300000|2022-01-20 07:05:00|12487.3|12486|12485.7|12484.4|12487.4|12486.1|12483.9|12482.6|465
1642662600000|2022-01-20 07:10:00|12485.8|12484.5|12487.4|12486.1|12487.7|12486.4|12484.7|12483.4|423
1642662900000|2022-01-20 07:15:00|12487.5|12486.2|12489.4|12488.1|12491.8|12490.5|12487.5|12486.2|417
1642663200000|2022-01-20 07:20:00|12489.3|12488|12491.8|12490.5|12491.9|12490.6|12489.3|12488|371
1642663500000|2022-01-20 07:25:00|12491.9|12490.6|12492.4|12491.1|12495.3|12494|12490.9|12489.6|460
1642663800000|2022-01-20 07:30:00|12492.5|12491.2|12491.4|12490.1|12493.5|12492.2|12489.1|12487.8|529
1642664100000|2022-01-20 07:35:00|12491.5|12490.2|12488.9|12487.6|12492.7|12491.4|12487.5|12486.2|442
1642664400000|2022-01-20 07:40:00|12488.8|12487.5|12485.3|12484|12488.9|12487.6|12484.9|12483.6|471
1642664700000|2022-01-20 07:45:00|12485.2|12483.9|12490.8|12488.7|12491.1|12489.8|12485.2|12483.9|515
1642665000000|2022-01-20 07:50:00|12490.6|12489.3|12492.9|12491.6|12493.2|12491.9|12490.2|12488.9|540
1642665300000|2022-01-20 07:55:00|12492.5|12491.2|12490.7|12489.4|12493.9|12492.6|12489.8|12488.5|721
1642665600000|2022-01-20 08:00:00|12490.8|12489.5|12488.5|12487.2|12492.2|12490.9|12486.8|12485.4|751
1642665900000|2022-01-20 08:05:00|12488.6|12487.3|12487.3|12486|12489.3|12488|12485|12483.7|681
1642666200000|2022-01-20 08:10:00|12487.2|12485.9|12489.2|12487.9|12490.6|12489.3|12486.1|12484.8|664
1642666500000|2022-01-20 08:15:00|12489.3|12488|12492.1|12490.8|12492.1|12490.8|12488.3|12487|691
1642666800000|2022-01-20 08:20:00|12492|12490.7|12493.2|12491.9|12494.8|12493.5|12491.3|12490|749
1642667100000|2022-01-20 08:25:00|12493.1|12491.8|12489.7|12488.4|12495.2|12493.9|12489.7|12488.4|559
1642667400000|2022-01-20 08:30:00|12489.8|12488.5|12491.9|12490.6|12493.8|12492.5|12489.7|12488.4|686
1642667700000|2022-01-20 08:35:00|12492|12490.7|12493.8|12492.5|12494.6|12493.3|12491.9|12490.6|510
1642668000000|2022-01-20 08:40:00|12494|12492.7|12494|12492.7|12494.4|12493.1|12492.1|12490.8|479
1642668300000|2022-01-20 08:45:00|12493.9|12492.6|12497.6|12496.3|12498.3|12497|12492.1|12490.8|511
1642668600000|2022-01-20 08:50:00|12497.5|12496.2|12495.6|12494.3|12498.4|12497.1|12495.1|12493.8|563
1642668900000|2022-01-20 08:55:00|12495.7|12494.4|12494.3|12493|12497.5|12496.2|12493.6|12492.3|626
1642669200000|2022-01-20 09:00:00|12494.4|12493.1|12494.5|12493.2|12496.1|12494.8|12491.4|12490.1|644
1642669500000|2022-01-20 09:05:00|12494.4|12493.1|12495.7|12494.4|12496.3|12495|12492.2|12490.9|618
1642669800000|2022-01-20 09:10:00|12495.6|12494.3|12494|12492.7|12497.2|12495.9|12493.8|12492.5|692
1642670100000|2022-01-20 09:15:00|12494.1|12492.8|12495.6|12494.3|12497.1|12495.8|12492.1|12490.8|715
1642670400000|2022-01-20 09:20:00|12495.5|12494.2|12492.8|12491.5|12496.2|12494.9|12492|12490.7|526
1642670700000|2022-01-20 09:25:00|12492.7|12491.4|12493|12491.7|12494.3|12493|12489.1|12487.8|708
1642671000000|2022-01-20 09:30:00|12492.9|12491.6|12488.1|12486.8|12493.2|12491.6|12488.1|12486.8|566
1642671300000|2022-01-20 09:35:00|12488.2|12486.9|12488.7|12487.4|12491.7|12490.4|12487.4|12486.1|573
1642671600000|2022-01-20 09:40:00|12488.8|12487.5|12489.5|12488.2|12489.5|12488.2|12486.2|12484.9|471
1642671900000|2022-01-20 09:45:00|12489.4|12488.1|12492.3|12491|12493.1|12491.8|12488.3|12487|501
1642672200000|2022-01-20 09:50:00|12492.5|12491.2|12489.2|12487.9|12493.3|12492|12488.5|12487.2|437
1642672500000|2022-01-20 09:55:00|12489.1|12487.8|12488.2|12486.9|12489.4|12488.1|12486.5|12485.2|467
1642672800000|2022-01-20 10:00:00|12488.1|12486.8|12490.2|12488.9|12492.3|12491|12487.3|12486|464
1642673100000|2022-01-20 10:05:00|12490.3|12489|12487.8|12486.5|12490.6|12489.3|12487.1|12485.8|395
1642673400000|2022-01-20 10:10:00|12488|12486.7|12486.4|12485.1|12488.2|12486.9|12485.8|12484.4|395
1642673700000|2022-01-20 10:15:00|12486.6|12485.3|12481.9|12480.6|12487|12485.7|12481.8|12480.5|445
1642674000000|2022-01-20 10:20:00|12482.1|12480.8|12484.5|12483.2|12485.4|12484.1|12481.6|12480.3|356
1642674300000|2022-01-20 10:25:00|12484.7|12483.4|12485.4|12484.1|12486.4|12485.1|12483.6|12482.3|434
1642674600000|2022-01-20 10:30:00|12485.3|12484|12488.8|12487.5|12489.9|12488.6|12484.1|12482.8|551
1642674900000|2022-01-20 10:35:00|12488.7|12487.4|12488.4|12487.1|12489.1|12487.8|12486.6|12485.3|449
1642675200000|2022-01-20 10:40:00|12488.3|12487|12491.2|12489.9|12492|12490.7|12487.9|12486.6|397
1642675500000|2022-01-20 10:45:00|12491.3|12490|12494|12492.7|12494.2|12492.8|12491|12489.7|339
1642675800000|2022-01-20 10:50:00|12494.1|12492.8|12494|12492.7|12494.4|12493.1|12492.1|12490.8|431
1642676100000|2022-01-20 10:55:00|12493.9|12492.6|12497.3|12496|12498.3|12496.9|12493.5|12492.2|479
1642676400000|2022-01-20 11:00:00|12497.2|12495.9|12493|12491.7|12497.2|12495.9|12492.1|12490.8|464
1642676700000|2022-01-20 11:05:00|12492.9|12491.6|12491.2|12489.9|12494.4|12493.1|12491|12489.7|383
1642677000000|2022-01-20 11:10:00|12491.3|12490|12491.2|12489.9|12492.2|12490.9|12487.6|12486.1|470
1642677300000|2022-01-20 11:15:00|12490.8|12489.5|12489.1|12487.8|12492.8|12491.5|12487.5|12486.2|556
1642677600000|2022-01-20 11:20:00|12489|12487.7|12488.8|12487.5|12490.3|12489|12487.7|12486.4|519
1642677900000|2022-01-20 11:25:00|12488.7|12487.4|12490.7|12489.4|12491|12489.7|12488.2|12486.9|511
1642678200000|2022-01-20 11:30:00|12490.6|12489.3|12492.3|12491|12492.7|12491.3|12488.8|12487.5|508
1642678500000|2022-01-20 11:35:00|12492.2|12490.9|12489.4|12488.1|12492.9|12491.6|12489.4|12488.1|460
1642678800000|2022-01-20 11:40:00|12489.5|12488.2|12491.8|12490.5|12492|12490.7|12488.7|12487.4|415
1642679100000|2022-01-20 11:45:00|12491.9|12490.6|12491.7|12490.4|12493|12491.7|12491.5|12490.2|485
1642679400000|2022-01-20 11:50:00|12491.6|12490.3|12491.6|12490.3|12492.8|12491|12489.1|12487.8|467
1642679700000|2022-01-20 11:55:00|12491.7|12490.4|12490.1|12488.8|12492.9|12491.6|12489|12487.7|533
1642680000000|2022-01-20 12:00:00|12490|12488.7|12491.3|12490|12492.9|12491.6|12489|12487.7|629
1642680300000|2022-01-20 12:05:00|12491.5|12490.2|12492.3|12491|12495.1|12493.8|12490.9|12489.6|435
1642680600000|2022-01-20 12:10:00|12492.4|12491.1|12493.7|12492.4|12493.9|12492.6|12491.5|12490.2|308
1642680900000|2022-01-20 12:15:00|12493.6|12492.3|12493.9|12492.6|12494.5|12493.2|12491.3|12490|348
1642681200000|2022-01-20 12:20:00|12494|12492.7|12495.3|12494|12495.7|12494.4|12493.2|12491.9|363
1642681500000|2022-01-20 12:25:00|12495.4|12494.1|12494|12492.7|12496.5|12495.2|12493.1|12491.8|400
1642681800000|2022-01-20 12:30:00|12493.9|12492.6|12492.3|12491|12494.4|12493.1|12491.1|12489.8|353
1642682100000|2022-01-20 12:35:00|12492.4|12491.1|12492.9|12491.6|12495|12493.7|12490.6|12489.3|451
1642682400000|2022-01-20 12:40:00|12492.8|12491.5|12492.1|12490.8|12495.2|12493.9|12492|12490.7|451
1642682700000|2022-01-20 12:45:00|12492.2|12490.9|12493.5|12492.2|12493.9|12492.6|12490.5|12489.2|371
1642683000000|2022-01-20 12:50:00|12493.6|12492.3|12494|12492.7|12495.4|12494.1|12492.6|12491.3|379
1642683300000|2022-01-20 12:55:00|12494.1|12492.8|12493.5|12492.2|12494.1|12492.8|12490.1|12488.8|415
1642683600000|2022-01-20 13:00:00|12493.4|12492.1|12490.4|12489.1|12495.7|12494.4|12490.1|12488.8|508
1642683900000|2022-01-20 13:05:00|12490.2|12488.9|12489.8|12488.5|12490.9|12489.6|12486.6|12485.3|500
1642684200000|2022-01-20 13:10:00|12489.6|12488.3|12488.3|12487|12492.1|12490.8|12487.8|12486.5|523
1642684500000|2022-01-20 13:15:00|12488.4|12487.1|12490.6|12489.3|12491.5|12490.2|12488.3|12487|503
1642684800000|2022-01-20 13:20:00|12490.4|12489.1|12484.7|12483.4|12490.4|12489.1|12483.7|12482.4|505
1642685100000|2022-01-20 13:25:00|12484.8|12483.5|12489.1|12485.7|12490.1|12488.5|12484.7|12483|590
1642685400000|2022-01-20 13:30:00|12489.6|12485.1|12486.4|12485.1|12490.1|12486.3|12482.1|12480.8|875
1642685700000|2022-01-20 13:35:00|12486.5|12485.2|12486.6|12485.3|12488.9|12487.6|12484|12482.7|705
1642686000000|2022-01-20 13:40:00|12486.7|12485.4|12487.8|12486.5|12488.1|12486.8|12483.6|12482.3|775
1642686300000|2022-01-20 13:45:00|12487.7|12486.4|12479.6|12478.3|12488.1|12486.8|12479.1|12477.8|619
1642686600000|2022-01-20 13:50:00|12479.7|12478.4|12479|12477.7|12481.7|12480.4|12477.5|12476.2|599
1642686900000|2022-01-20 13:55:00|12479.1|12477.8|12479.4|12478.1|12480.7|12479.4|12477.1|12475.8|472
1642687200000|2022-01-20 14:00:00|12479.5|12478.2|12477.4|12476.1|12480.4|12479.1|12476.2|12474.9|690
1642687500000|2022-01-20 14:05:00|12477.5|12476.2|12479.4|12478.1|12480.3|12479|12476.9|12475.6|566
1642687800000|2022-01-20 14:10:00|12479.3|12478|12484.4|12483.1|12484.6|12483.3|12479|12477.7|529
1642688100000|2022-01-20 14:15:00|12484|12482.7|12483.5|12482.2|12485.1|12483.8|12482.4|12481.1|349
1642688400000|2022-01-20 14:20:00|12483.4|12482.1|12484.2|12482.9|12485.1|12483.8|12482.5|12481.2|353
1642688700000|2022-01-20 14:25:00|12483.8|12482.5|12486.7|12485.4|12486.8|12485.5|12482.6|12481.3|340
1642689000000|2022-01-20 14:30:00|12486.5|12485.2|12487.7|12486.4|12487.9|12486.6|12483.3|12482|613
1642689300000|2022-01-20 14:35:00|12487.6|12486.3|12486.4|12485.1|12490.4|12489.1|12484.8|12483.5|660
1642689600000|2022-01-20 14:40:00|12486|12484.7|12486|12484.7|12487.3|12486|12483|12481.7|629
1642689900000|2022-01-20 14:45:00|12486.1|12484.8|12488.3|12487|12489.7|12488.4|12485.1|12483.8|668
1642690200000|2022-01-20 14:50:00|12488.6|12487.3|12484|12482.7|12488.9|12487.6|12482.4|12481.1|738
1642690500000|2022-01-20 14:55:00|12483.9|12482.6|12477|12474.9|12483.9|12482.6|12475.3|12473.6|705
1642690800000|2022-01-20 15:00:00|12476.9|12474.8|12477.9|12476.6|12483.1|12481.8|12476.7|12474.6|748
1642691100000|2022-01-20 15:05:00|12477.8|12476.5|12476.6|12475.3|12478.6|12477.3|12475.3|12474|771
1642691400000|2022-01-20 15:10:00|12476.4|12475.1|12476.1|12474.8|12478|12476.7|12474.1|12472.8|758
1642691700000|2022-01-20 15:15:00|12475.9|12474.6|12485.8|12484.5|12486.9|12485.6|12475.7|12474.4|943
1642692000000|2022-01-20 15:20:00|12485.9|12484.6|12481.8|12480.5|12486|12484.7|12479.5|12478.2|706
1642692300000|2022-01-20 15:25:00|12481.9|12480.6|12482.6|12481.3|12487.1|12485.8|12481.2|12479.9|760
1642692600000|2022-01-20 15:30:00|12482.5|12481.2|12476|12474.7|12483.4|12481.8|12474.4|12473.1|873
1642692900000|2022-01-20 15:35:00|12475.9|12474.6|12474.5|12473.2|12479|12477.7|12474.3|12473|731
1642693200000|2022-01-20 15:40:00|12474.3|12473|12465.8|12464.5|12474.8|12473.5|12465.8|12464.5|691
1642693500000|2022-01-20 15:45:00|12465.6|12464.3|12462.6|12461.3|12466.5|12465.2|12460|12458.7|764
1642693800000|2022-01-20 15:50:00|12462.3|12461|12457.8|12456.5|12464.4|12463.1|12457.5|12456.2|630
1642694100000|2022-01-20 15:55:00|12458|12456.7|12457.2|12455.9|12460.3|12459|12455.3|12454|727
1642694400000|2022-01-20 16:00:00|12457.3|12456|12456.6|12455.3|12463.4|12462.1|12456.5|12455.2|792
1642694700000|2022-01-20 16:05:00|12456.5|12455.2|12461.5|12460.2|12461.6|12460.2|12453.9|12452.6|727
1642695000000|2022-01-20 16:10:00|12461.3|12460|12461.7|12460.4|12464.4|12463.1|12460.6|12459.3|738
1642695300000|2022-01-20 16:15:00|12461.9|12460.6|12462.8|12461.5|12469.1|12467.8|12461.7|12460.4|544
1642695600000|2022-01-20 16:20:00|12462.7|12461.4|12468.3|12467|12473.4|12472.1|12462.7|12461.4|652
1642695900000|2022-01-20 16:25:00|12468.2|12466.9|12466.9|12465.6|12471.6|12470.3|12464.6|12463.3|652
1642696200000|2022-01-20 16:30:00|12466.8|12465.5|12470.5|12469.2|12471.5|12470.2|12465.2|12463.9|627
1642696500000|2022-01-20 16:35:00|12470.4|12469.1|12466.4|12465.1|12471.1|12469.8|12466.1|12464.8|691
1642696800000|2022-01-20 16:40:00|12466.5|12465.2|12470.9|12469.6|12471.2|12469.9|12466.4|12465.1|636
1642697100000|2022-01-20 16:45:00|12470.7|12469.4|12466.6|12465.3|12471.3|12470|12465.6|12464.3|565
1642697400000|2022-01-20 16:50:00|12466.5|12465.2|12467.7|12466.4|12468|12466.7|12462.2|12460.9|544
1642697700000|2022-01-20 16:55:00|12467.6|12466.3|12463.9|12462.6|12468.3|12467|12462.8|12461.5|612
1642698000000|2022-01-20 17:00:00|12463.8|12462.5|12461.7|12460.4|12463.9|12462.6|12459.2|12457.9|455
1642698300000|2022-01-20 17:05:00|12461.8|12460.5|12460.1|12458.8|12463.6|12462.3|12459.2|12457.9|574
1642698600000|2022-01-20 17:10:00|12460.6|12459.3|12460|12458.7|12461.7|12460.4|12459.7|12458.4|465
1642698900000|2022-01-20 17:15:00|12459.9|12458.6|12463.2|12461.9|12463.3|12462|12459.9|12458.6|427
1642699200000|2022-01-20 17:20:00|12463.3|12462|12461.8|12460.5|12466.4|12465.1|12461.7|12460.4|530
1642699500000|2022-01-20 17:25:00|12461.7|12460.4|12464.1|12462.8|12466.5|12465.2|12461.6|12460.3|508
1642699800000|2022-01-20 17:30:00|12464|12462.7|12461.1|12459.8|12464.3|12463|12460.5|12459.2|368
1642700100000|2022-01-20 17:35:00|12460.9|12459.6|12462.7|12461.4|12464.5|12463.2|12459.2|12457.9|478
1642700400000|2022-01-20 17:40:00|12462.6|12461.3|12461.3|12460|12463.1|12461.8|12459.9|12458.6|359
1642700700000|2022-01-20 17:45:00|12461.4|12460.1|12461.9|12460.6|12462.2|12460.9|12460.1|12458.8|395
1642701000000|2022-01-20 17:50:00|12462|12460.7|12463.7|12462.4|12465.8|12464.5|12462|12460.7|439
1642701300000|2022-01-20 17:55:00|12463.8|12462.5|12463|12461.7|12466.1|12464.8|12459.3|12458|596
1642701600000|2022-01-20 18:00:00|12462.5|12461.2|12464.9|12463.6|12467.5|12466.2|12462|12460.7|569
1642701900000|2022-01-20 18:05:00|12465|12463.7|12468.7|12467.4|12471.5|12470.2|12465|12463.7|717
1642702200000|2022-01-20 18:10:00|12468.4|12467.1|12466.7|12465.4|12468.8|12467.5|12465.3|12464|584
1642702500000|2022-01-20 18:15:00|12466.6|12465.3|12466|12464.7|12469|12467.4|12465.1|12463.8|568
1642702800000|2022-01-20 18:20:00|12466.1|12464.8|12467.2|12465.9|12468.7|12467.4|12463.8|12462.5|544
1642703100000|2022-01-20 18:25:00|12467.1|12465.8|12467|12465.7|12468|12466.7|12465.4|12464.1|611
1642703400000|2022-01-20 18:30:00|12467.1|12465.8|12468.6|12467.3|12468.9|12467.6|12466.2|12464.9|543
1642703700000|2022-01-20 18:35:00|12468.7|12467.4|12466.9|12465.6|12470.3|12469|12465.3|12464|604
1642704000000|2022-01-20 18:40:00|12466.8|12465.5|12463.7|12462.4|12467|12465.7|12462.1|12460.8|432
1642704300000|2022-01-20 18:45:00|12463.6|12462.3|12463.8|12462.5|12466.2|12464.9|12461.4|12460.1|514
1642704600000|2022-01-20 18:50:00|12463.7|12462.4|12462.3|12461|12464.7|12463.4|12461.7|12460.4|428
1642704900000|2022-01-20 18:55:00|12462.6|12461.3|12463.8|12462.5|12464.5|12463.2|12461.8|12460.5|505
1642705200000|2022-01-20 19:00:00|12463.9|12462.6|12458.8|12457.5|12465.1|12463.8|12458.3|12457|560
1642705500000|2022-01-20 19:05:00|12459|12457.7|12460.5|12459.2|12461.3|12460|12458.8|12457.5|503
1642705800000|2022-01-20 19:10:00|12460.4|12459.1|12467.3|12466|12467.5|12466.2|12458.2|12456.9|685
1642706100000|2022-01-20 19:15:00|12467.2|12465.9|12469.2|12467.9|12470.2|12468.9|12466.8|12465.5|586
1642706400000|2022-01-20 19:20:00|12469.1|12467.8|12468.4|12467.1|12469.3|12468|12466.6|12465.3|535
1642706700000|2022-01-20 19:25:00|12468.3|12467|12470.5|12469.2|12471.4|12470.1|12467.6|12466.3|530
1642707000000|2022-01-20 19:30:00|12470.4|12469.1|12473.1|12471.8|12475.6|12474.3|12470.4|12469.1|638
1642707300000|2022-01-20 19:35:00|12473.2|12471.9|12473.3|12472|12475.4|12474.1|12471.4|12470.1|585
1642707600000|2022-01-20 19:40:00|12473.5|12472.2|12476.9|12475.6|12477.5|12476.2|12473.5|12472.2|670
1642707900000|2022-01-20 19:45:00|12476.8|12475.5|12475.5|12474.2|12478.5|12477.2|12473.9|12472.6|573
1642708200000|2022-01-20 19:50:00|12475.6|12474.3|12475.2|12473.9|12477.9|12476.6|12474.8|12473.5|575
1642708500000|2022-01-20 19:55:00|12474.9|12473.6|12472.4|12471.1|12475.5|12474.2|12469.8|12468.5|648
1642708800000|2022-01-20 20:00:00|12472.3|12471|12474.2|12472.9|12475.5|12474.2|12469.8|12468.5|747
1642709100000|2022-01-20 20:05:00|12474.3|12473|12478.2|12476.9|12479.3|12478|12473.5|12472.2|610
1642709400000|2022-01-20 20:10:00|12478.1|12476.8|12486.4|12485.1|12487|12485.7|12477.1|12475.8|648
1642709700000|2022-01-20 20:15:00|12486.6|12485.3|12482|12480.7|12487.2|12485.9|12481.2|12479.9|691
1642710000000|2022-01-20 20:20:00|12482.1|12480.8|12484.7|12483.4|12487.4|12486.1|12482|12480.4|603
1642710300000|2022-01-20 20:25:00|12484.8|12483.5|12488.1|12486.8|12488.3|12487|12483.9|12482.6|635
1642710600000|2022-01-20 20:30:00|12488.3|12487|12491.3|12490|12491.4|12490.1|12485.6|12484.3|729
1642710900000|2022-01-20 20:35:00|12491.7|12490.4|12497.1|12495.8|12497.7|12496.4|12491.3|12490|835
1642711200000|2022-01-20 20:40:00|12497|12495.7|12499.4|12498.1|12499.7|12498.4|12494.1|12492.8|849
1642711500000|2022-01-20 20:45:00|12499.5|12498.2|12504.9|12503.6|12505|12503.7|12497.9|12496.6|727
1642711800000|2022-01-20 20:50:00|12505.1|12503.8|12508.5|12507.2|12508.9|12507.6|12502.4|12501.1|810
1642712100000|2022-01-20 20:55:00|12508.6|12507.3|12514.8|12513.5|12516.1|12514.8|12508.3|12507|916
1642712400000|2022-01-20 21:00:00|12514.6|12513.3|12513.1|12511.8|12514.7|12513.3|12509.1|12507.3|740
1642712700000|2022-01-20 21:05:00|12512.9|12511.6|12504.5|12503.2|12512.9|12511.6|12502|12500.7|548
1642713000000|2022-01-20 21:10:00|12504.4|12503.1|12507.1|12505.8|12510.2|12508.5|12503.9|12502.3|539
1642713300000|2022-01-20 21:15:00|12507.2|12505.9|12509.9|12507.8|12509.9|12508.2|12504.8|12502.7|458
1642713600000|2022-01-20 21:20:00|12509.8|12507.7|12506.8|12505.5|12510.6|12509|12505.7|12504.2|420
1642713900000|2022-01-20 21:25:00|12506.9|12505.6|12506.3|12504.2|12507.5|12505.9|12503.7|12502.4|478
1642714200000|2022-01-20 21:30:00|12506.4|12504.3|12507.3|12506|12508.3|12506.8|12505.3|12503.7|348
1642714500000|2022-01-20 21:35:00|12507.5|12506.2|12508.5|12507.2|12509.3|12507.9|12505.4|12504|324
1642714800000|2022-01-20 21:40:00|12508.4|12507.1|12507.3|12505.2|12510.1|12508.5|12506.1|12504.2|386
1642715100000|2022-01-20 21:45:00|12507.4|12505.3|12505.9|12503.8|12507.7|12505.6|12504.7|12502.6|241
1642715400000|2022-01-20 21:50:00|12505.8|12503.7|12503.1|12501|12507.8|12505.7|12502.9|12500.8|298
1642715700000|2022-01-20 21:55:00|12503|12500.9|12506.4|12500.2|12509.1|12503.4|12500.6|12498.5|564
1642716000000|2022-01-20 22:00:00|12505.9|12499.3|12505.7|12498.7|12506.9|12500.7|12505.6|12498.6|60
1642716300000|2022-01-20 22:05:00|12506.4|12499.4|12508.7|12502.8|12509|12503.3|12506.1|12499.1|71
1642716600000|2022-01-20 22:10:00|12507.7|12500.7|12507.9|12500.9|12509.3|12506.1|12507.1|12500.1|128
1642716900000|2022-01-20 22:15:00|12507.8|12501.3|12507|12501.1|12508.1|12501.5|12505.2|12500.4|192
1642717200000|2022-01-20 22:20:00|12507.4|12500.8|12507.8|12500.8|12508.1|12501.6|12504.7|12499.9|409
1642717500000|2022-01-20 22:25:00|12506.6|12501|12506.7|12500.7|12507.8|12501.5|12504.5|12499.8|678
1642717800000|2022-01-20 22:30:00|12506.6|12500.4|12505.4|12500.4|12507.4|12502|12504.3|12499.7|333
1642718100000|2022-01-20 22:35:00|12506|12501.6|12505.9|12501.2|12507.4|12502.1|12505.5|12499.6|185
1642718400000|2022-01-20 22:40:00|12506|12501|12503.9|12499.3|12506.9|12501|12503.5|12497.5|185
1642718700000|2022-01-20 22:45:00|12504.6|12499.5|12504.2|12499.6|12505.1|12500.3|12503.9|12498|163
1642719000000|2022-01-20 22:50:00|12504.4|12499.3|12505.5|12499.2|12506.8|12500.1|12503.9|12497.9|178
1642719300000|2022-01-20 22:55:00|12505.3|12499.6|12506.8|12499.8|12507|12500.1|12504.1|12497.8|205
1642719600000|2022-01-20 23:00:00|12507|12500|12503.4|12501.3|12507.8|12504.2|12502|12497|900
1642719900000|2022-01-20 23:05:00|12503.1|12501|12508.3|12506.2|12508.6|12506.5|12502.5|12500.4|448
1642720200000|2022-01-20 23:10:00|12508.4|12506.3|12507.8|12505.7|12509.7|12507.6|12506|12503.9|489
1642720500000|2022-01-20 23:15:00|12507.9|12505.8|12513.4|12511.3|12513.6|12511.8|12507.8|12505.7|608
1642720800000|2022-01-20 23:20:00|12513.5|12511.4|12511.8|12509.7|12514.8|12512.7|12510.8|12509|551
1642721100000|2022-01-20 23:25:00|12511.7|12509.6|12513.3|12511.2|12513.3|12511.2|12508.9|12506.8|394
1642721400000|2022-01-20 23:30:00|12513.2|12511.1|12514|12511.9|12516.7|12514.6|12512|12510.1|548
1642721700000|2022-01-20 23:35:00|12513|12511.7|12507.4|12506.1|12513.7|12511.7|12507.1|12505.4|317
1642722000000|2022-01-20 23:40:00|12507.5|12506.2|12507|12504.9|12508|12506.3|12506|12504|297
1642722300000|2022-01-20 23:45:00|12506.9|12504.8|12506.6|12504.5|12507.3|12505.2|12504|12502.4|417
1642722600000|2022-01-20 23:50:00|12506.7|12504.6|12506.1|12504|12508|12506.6|12505.2|12503.7|354
1642722900000|2022-01-20 23:55:00|12505.3|12503.4|12501.8|12499.7|12506.2|12504.6|12500.6|12498.9|455
1642723200000|2022-01-21 00:00:00|12501.4|12500.1|12508|12505.9|12510.5|12508.4|12499.2|12497.4|939
1642723500000|2022-01-21 00:05:00|12507.7|12506.4|12510|12507.9|12512.2|12510.5|12506.9|12505.4|966
1642723800000|2022-01-21 00:10:00|12509.9|12507.8|12511.2|12509.1|12512|12510.2|12509.6|12507.8|692
1642724100000|2022-01-21 00:15:00|12511.3|12509.2|12514.8|12512.7|12514.8|12513|12509|12507.3|658
1642724400000|2022-01-21 00:20:00|12514.9|12512.8|12517.6|12516.3|12520.6|12518.7|12514.5|12512.7|768
1642724700000|2022-01-21 00:25:00|12517.5|12516.2|12518.6|12517.3|12519.5|12518|12516|12514.7|511
1642725000000|2022-01-21 00:30:00|12518.8|12517.5|12517|12514.9|12519.2|12517.9|12515.8|12514.5|503
1642725300000|2022-01-21 00:35:00|12516.6|12515.3|12516.4|12515.1|12518.2|12516.6|12514|12512.7|561
1642725600000|2022-01-21 00:40:00|12516.6|12515.3|12519.7|12518.4|12520.3|12518.6|12516|12514.7|537
1642725900000|2022-01-21 00:45:00|12519.6|12518.3|12520.7|12519.4|12522.5|12520.7|12519|12517.4|615
1642726200000|2022-01-21 00:50:00|12520.8|12519.5|12522.3|12520.2|12522.4|12520.8|12518.2|12516.5|568
1642726500000|2022-01-21 00:55:00|12522.4|12520.3|12521.9|12520.6|12523.4|12522.1|12520.6|12518.6|588
1642726800000|2022-01-21 01:00:00|12521.7|12520.4|12530.9|12528.8|12531|12529|12520.9|12519.4|735
1642727100000|2022-01-21 01:05:00|12530.8|12528.7|12532.9|12531.6|12534.2|12532.4|12528.8|12527.1|670
1642727400000|2022-01-21 01:10:00|12533.2|12531.9|12534.1|12532.8|12538.8|12537|12532.4|12530.7|773
1642727700000|2022-01-21 01:15:00|12534.2|12532.9|12532.5|12531.2|12535|12533.4|12529.4|12527.9|751
1642728000000|2022-01-21 01:20:00|12532.2|12530.9|12528.8|12527.5|12532.7|12531|12527.9|12526.2|615
1642728300000|2022-01-21 01:25:00|12528.9|12527.6|12524.8|12523.5|12529.6|12527.8|12522.8|12521.4|717
1642728600000|2022-01-21 01:30:00|12524.9|12523.6|12521|12519.7|12527.2|12525.4|12520.6|12519.3|761
1642728900000|2022-01-21 01:35:00|12521.1|12519.8|12524.8|12523.5|12526.1|12524.5|12521.1|12519.2|1034
1642729200000|2022-01-21 01:40:00|12524.7|12523.4|12526.4|12525.1|12529.6|12527.7|12522.5|12520.6|990
1642729500000|2022-01-21 01:45:00|12526.5|12525.2|12527.6|12526.3|12528.4|12526.6|12523.2|12521.4|873
1642729800000|2022-01-21 01:50:00|12527.5|12526.2|12522.2|12520.9|12530.4|12528.4|12522.2|12520.4|1002
1642730100000|2022-01-21 01:55:00|12522|12520.7|12522.9|12520.8|12525|12523.6|12520.9|12519.4|920
1642730400000|2022-01-21 02:00:00|12523.1|12521|12518.7|12517.4|12524.6|12522.9|12517.8|12516.4|785
1642730700000|2022-01-21 02:05:00|12518.6|12517.3|12515|12513.7|12519.6|12517.9|12514.5|12513.2|617
1642731000000|2022-01-21 02:10:00|12515.1|12513.8|12517.5|12515.4|12517.6|12515.9|12514.6|12513.3|518
1642731300000|2022-01-21 02:15:00|12517.4|12515.3|12522.3|12521|12523.1|12521.4|12516.7|12515.2|628
1642731600000|2022-01-21 02:20:00|12522.5|12521.2|12519.6|12518.3|12522.8|12521.2|12516.9|12515.2|834
1642731900000|2022-01-21 02:25:00|12519.7|12517.6|12521.7|12519.6|12522.9|12521.4|12519.4|12517.5|493
1642732200000|2022-01-21 02:30:00|12521.8|12519.7|12517.4|12516.1|12521.8|12520.2|12515.2|12513.5|591
1642732500000|2022-01-21 02:35:00|12517.3|12516|12517|12515.7|12519.6|12518.1|12515.1|12513.4|715
1642732800000|2022-01-21 02:40:00|12517.2|12515.9|12518.1|12516.8|12518.5|12517.1|12515.2|12513.6|679
1642733100000|2022-01-21 02:45:00|12518|12516.7|12528.3|12526.2|12530.4|12528.3|12517|12515.7|845
1642733400000|2022-01-21 02:50:00|12528.2|12526.1|12528.3|12526.2|12530.5|12528.7|12525.8|12524.3|760
1642733700000|2022-01-21 02:55:00|12527.9|12526.6|12520.3|12519|12527.9|12526.6|12520|12518.4|736
1642734000000|2022-01-21 03:00:00|12520.2|12518.9|12519.7|12517.6|12521.2|12519.5|12518|12516|562
1642734300000|2022-01-21 03:05:00|12519.6|12517.5|12519.6|12518.3|12521|12519.5|12517.8|12515.9|636
1642734600000|2022-01-21 03:10:00|12519.7|12518.4|12524.6|12523.3|12525.2|12523.5|12519.4|12517.6|569
1642734900000|2022-01-21 03:15:00|12524.3|12523|12524.8|12523.5|12525.8|12524.1|12520.8|12519|551
1642735200000|2022-01-21 03:20:00|12524.7|12523.4|12528.2|12526.9|12528.7|12527.4|12522.6|12520.9|535
1642735500000|2022-01-21 03:25:00|12528.4|12527.1|12528.6|12526.5|12528.9|12527.6|12524.4|12522.6|485
1642735800000|2022-01-21 03:30:00|12528.7|12526.6|12527.9|12526.6|12529.3|12527.5|12526.8|12525|493
1642736100000|2022-01-21 03:35:00|12528|12526.7|12535.2|12533.1|12535.6|12534.1|12527.9|12526.6|501
1642736400000|2022-01-21 03:40:00|12535.3|12533.2|12534.8|12532.7|12535.5|12533.7|12531.5|12529.7|624
1642736700000|2022-01-21 03:45:00|12534.7|12532.6|12537.1|12535|12537.9|12536.2|12534.1|12532.2|683
1642737000000|2022-01-21 03:50:00|12536.8|12535.5|12533.8|12531.7|12537.2|12535.5|12532.6|12531|574
1642737300000|2022-01-21 03:55:00|12533.4|12532.1|12529.7|12527.6|12534.8|12532.9|12528.8|12527.2|524
1642737600000|2022-01-21 04:00:00|12529.5|12527.4|12525.9|12523.8|12530.1|12528.3|12524|12522.5|634
1642737900000|2022-01-21 04:05:00|12525.8|12523.7|12522.4|12521.1|12526.1|12524.2|12520.2|12518.1|509
1642738200000|2022-01-21 04:10:00|12522.7|12520.6|12524.1|12522.8|12524.6|12522.9|12521.4|12519.8|379
1642738500000|2022-01-21 04:15:00|12524.4|12522.3|12527.3|12526|12529.2|12527.4|12523.8|12522.1|464
1642738800000|2022-01-21 04:20:00|12527.4|12526.1|12527.5|12525.4|12528.5|12526.9|12525.8|12524.1|288
1642739100000|2022-01-21 04:25:00|12527.4|12525.3|12525.3|12524|12528.7|12527.1|12524.8|12523.2|396
1642739400000|2022-01-21 04:30:00|12525.2|12523.9|12526.3|12525|12527.1|12525.5|12523.7|12522.1|378
1642739700000|2022-01-21 04:35:00|12526.7|12524.6|12523.7|12522.4|12526.7|12525.1|12523.5|12522.2|370
1642740000000|2022-01-21 04:40:00|12523.9|12522.6|12524.9|12522.8|12527|12525.3|12523.2|12521.8|357
1642740300000|2022-01-21 04:45:00|12524.3|12523|12526.6|12525.3|12527|12525.7|12522.9|12521.2|500
1642740600000|2022-01-21 04:50:00|12526.5|12525.2|12526.6|12525.3|12528.5|12526.9|12526.2|12524.6|391
1642740900000|2022-01-21 04:55:00|12526.7|12525.4|12527|12525.7|12527.7|12526|12525|12523.5|294
1642741200000|2022-01-21 05:00:00|12526.9|12525.6|12526.4|12524.3|12529|12527.3|12525.4|12523.8|402
1642741500000|2022-01-21 05:05:00|12526.5|12524.4|12525|12523.7|12528.5|12527|12524.2|12522.9|454
1642741800000|2022-01-21 05:10:00|12524.9|12523.6|12528.1|12526|12528.6|12527|12523.7|12522.4|455
1642742100000|2022-01-21 05:15:00|12528.2|12526.1|12528.8|12527.5|12530.7|12529.4|12527.8|12526.1|380
1642742400000|2022-01-21 05:20:00|12528.9|12527.6|12527.1|12525.8|12529.6|12528.3|12527|12525.7|329
1642742700000|2022-01-21 05:25:00|12527.2|12525.9|12527.8|12526.5|12528.5|12526.9|12525.4|12523.9|475
1642743000000|2022-01-21 05:30:00|12527.6|12526.3|12525.2|12523.1|12528|12526.3|12523.7|12522.4|529
1642743300000|2022-01-21 05:35:00|12525.1|12523|12521.9|12520.6|12525.2|12523.5|12521.7|12520.4|373
1642743600000|2022-01-21 05:40:00|12521.8|12520.5|12519.1|12517.8|12523|12521.7|12518.8|12517.5|406
1642743900000|2022-01-21 05:45:00|12519|12517.7|12518.8|12516.7|12519.3|12518|12516.7|12515.4|383
1642744200000|2022-01-21 05:50:00|12518.9|12516.8|12519.7|12518.4|12520.2|12518.9|12517.8|12516.3|357
1642744500000|2022-01-21 05:55:00|12519.5|12518.2|12518.6|12517.3|12521.8|12520.4|12518|12516.7|386
1642744800000|2022-01-21 06:00:00|12518.5|12517.2|12523.7|12522.4|12524.6|12523.3|12518.5|12517.2|497
1642745100000|2022-01-21 06:05:00|12523.6|12522.3|12522.9|12521.6|12525.7|12524.3|12522.5|12520.9|382
1642745400000|2022-01-21 06:10:00|12523.1|12521.8|12525.8|12524.5|12526.1|12524.6|12521.7|12520.4|314
1642745700000|2022-01-21 06:15:00|12525.7|12524.4|12524.4|12523.1|12526.8|12524.8|12523.3|12522|307
1642746000000|2022-01-21 06:20:00|12524.8|12523.5|12520.4|12519.1|12525.4|12523.7|12519.8|12518.5|360
1642746300000|2022-01-21 06:25:00|12520.6|12519.3|12521.2|12519.9|12523.5|12522|12520.1|12518.8|360
1642746600000|2022-01-21 06:30:00|12521.1|12519.8|12519.7|12518.4|12522|12520.7|12519.1|12517.8|510
1642746900000|2022-01-21 06:35:00|12519.6|12518.3|12521.5|12520.2|12523.6|12522.3|12519|12517.7|474
1642747200000|2022-01-21 06:40:00|12521.6|12520.3|12520.9|12519.6|12522|12520.7|12519|12517.7|369
1642747500000|2022-01-21 06:45:00|12521|12519.7|12520.9|12519.6|12521.5|12520|12518.7|12517.3|493
1642747800000|2022-01-21 06:50:00|12521|12519.7|12521.5|12520.2|12524.1|12522.2|12520.4|12519|460
1642748100000|2022-01-21 06:55:00|12521.4|12520.1|12523.2|12521.9|12523.4|12521.9|12520.4|12519|474
1642748400000|2022-01-21 07:00:00|12523.4|12522.1|12526.2|12524.9|12527|12525.5|12522.9|12521.2|801
1642748700000|2022-01-21 07:05:00|12526.3|12525|12521.8|12520.5|12527.6|12526.2|12520.4|12519.1|591
1642749000000|2022-01-21 07:10:00|12522.2|12520.9|12516.8|12515.5|12522.7|12521.4|12515.4|12514.1|699
1642749300000|2022-01-21 07:15:00|12516.7|12515.4|12518.4|12517.1|12519.6|12518.3|12516.4|12515.1|642
1642749600000|2022-01-21 07:20:00|12518.3|12517|12514.4|12512.3|12518.4|12517.1|12513.2|12511.9|648
1642749900000|2022-01-21 07:25:00|12514.3|12512.2|12510.7|12509.4|12514.4|12512.9|12510.4|12509.1|646
1642750200000|2022-01-21 07:30:00|12510.8|12509.5|12511.9|12510.6|12513.6|12512.2|12509.7|12508.1|665
1642750500000|2022-01-21 07:35:00|12512|12510.7|12517.4|12516.1|12518.6|12517.3|12511.7|12510.4|646
1642750800000|2022-01-21 07:40:00|12516.7|12515.4|12517.8|12516.5|12519.4|12518.1|12515.9|12514.5|526
1642751100000|2022-01-21 07:45:00|12517.9|12516.6|12519.6|12518.3|12520.3|12519|12516.9|12515.4|489
1642751400000|2022-01-21 07:50:00|12519.7|12518.4|12521.2|12519.9|12521.9|12520.6|12518.2|12516.9|456
1642751700000|2022-01-21 07:55:00|12521.1|12519.8|12517.1|12515.8|12522.3|12520.8|12516.9|12515.6|528
1642752000000|2022-01-21 08:00:00|12517.5|12516.2|12517.7|12516.4|12523|12521.7|12515.4|12514.1|975
1642752300000|2022-01-21 08:05:00|12517.8|12516.5|12516|12514.7|12517.8|12516.5|12513.3|12512|778
1642752600000|2022-01-21 08:10:00|12516.1|12514.8|12525.4|12524.1|12525.5|12524.1|12516|12514.7|754
1642752900000|2022-01-21 08:15:00|12525.6|12524.3|12529.7|12528.4|12532.7|12531.4|12523.7|12522.4|868
1642753200000|2022-01-21 08:20:00|12529.9|12528.6|12531.5|12530.2|12533.7|12532.2|12528.7|12527.4|880
1642753500000|2022-01-21 08:25:00|12531.2|12529.9|12528.3|12527|12531.9|12530.6|12525.7|12524.4|880
1642753800000|2022-01-21 08:30:00|12528.1|12526.8|12526.9|12525.6|12532.3|12531|12526.3|12525|827
1642754100000|2022-01-21 08:35:00|12527|12525.7|12528.7|12527.4|12530.2|12528.8|12523.1|12521.8|821
1642754400000|2022-01-21 08:40:00|12528.5|12527.2|12527.8|12526.5|12530.4|12529.1|12526.9|12525.6|677
1642754700000|2022-01-21 08:45:00|12527.9|12526.6|12527.7|12526.4|12531.4|12530.1|12526.3|12524.8|772
1642755000000|2022-01-21 08:50:00|12527.8|12526.5|12523.5|12522.2|12528.8|12527.5|12523|12521.7|774
1642755300000|2022-01-21 08:55:00|12523.6|12522.3|12523.1|12521.8|12524.7|12523.4|12521.3|12520|802
1642755600000|2022-01-21 09:00:00|12523.2|12521.9|12526|12524.7|12529.7|12528.2|12523.2|12521.9|766
1642755900000|2022-01-21 09:05:00|12525.9|12524.6|12532|12530.7|12532.9|12531.6|12524.9|12523.6|678
1642756200000|2022-01-21 09:10:00|12531.9|12530.6|12531.1|12529.8|12534.8|12533.5|12530.2|12528.9|656
1642756500000|2022-01-21 09:15:00|12531.2|12529.9|12531.1|12529.8|12532.9|12531.6|12529.1|12527.7|660
1642756800000|2022-01-21 09:20:00|12531|12529.7|12530.2|12528.9|12532.5|12531.2|12529|12527.7|525
1642757100000|2022-01-21 09:25:00|12530.3|12529|12527.7|12526.4|12531.1|12529.8|12527.7|12526.4|445
1642757400000|2022-01-21 09:30:00|12527.8|12526.5|12529.4|12528.1|12530.5|12529.2|12524.8|12523.5|489
1642757700000|2022-01-21 09:35:00|12529.3|12528|12533.2|12531.9|12534.4|12533.1|12528.4|12527.1|451
1642758000000|2022-01-21 09:40:00|12533.3|12532|12531.2|12529.9|12535.8|12534.5|12530.1|12528.8|424
1642758300000|2022-01-21 09:45:00|12531.1|12529.8|12528.6|12527.3|12531.3|12530|12528.6|12527.3|355
1642758600000|2022-01-21 09:50:00|12528.7|12527.4|12524.9|12523.6|12530|12528.7|12524.6|12523.3|493
1642758900000|2022-01-21 09:55:00|12524.8|12523.5|12525.5|12524.2|12526.6|12525.3|12521.1|12519.8|561
1642759200000|2022-01-21 10:00:00|12525.7|12524.4|12525.5|12524.2|12530.5|12529.2|12525.4|12524.1|593
1642759500000|2022-01-21 10:05:00|12525.4|12524.1|12525.5|12524.2|12525.8|12524.5|12522.8|12521.3|391
1642759800000|2022-01-21 10:10:00|12525.6|12524.3|12525.1|12523.8|12526.9|12525.6|12524.2|12522.9|378
1642760100000|2022-01-21 10:15:00|12525.3|12524|12517.7|12516.4|12525.3|12524|12516.3|12515|559
1642760400000|2022-01-21 10:20:00|12517.8|12516.5|12521.2|12519.9|12522.1|12520.8|12517.1|12515.8|488
1642760700000|2022-01-21 10:25:00|12521.3|12520|12518.5|12517.2|12521.5|12520.2|12516.7|12515.4|486
1642761000000|2022-01-21 10:30:00|12518.4|12517.1|12519.4|12518.1|12521.8|12520.5|12517.9|12516.6|519
1642761300000|2022-01-21 10:35:00|12519.3|12518|12516.1|12514.8|12519.4|12518.1|12515|12513.7|405
1642761600000|2022-01-21 10:40:00|12516|12514.7|12511.5|12510.2|12516.7|12515.3|12511.5|12510.2|572
1642761900000|2022-01-21 10:45:00|12511.6|12510.3|12512.2|12510.9|12514.5|12513.2|12511.3|12509.8|459
1642762200000|2022-01-21 10:50:00|12512.1|12510.8|12510.6|12509.3|12513|12511.7|12508.8|12507.5|477
1642762500000|2022-01-21 10:55:00|12510.7|12509.4|12508.2|12506.9|12510.8|12509.5|12507.8|12506.5|453
1642762800000|2022-01-21 11:00:00|12508.3|12507|12507.3|12506|12510.2|12508.8|12507.1|12505.8|427
1642763100000|2022-01-21 11:05:00|12507.4|12506.1|12513.8|12512.5|12515.2|12513.9|12506.5|12505.2|573
1642763400000|2022-01-21 11:10:00|12514|12512.7|12513.3|12512|12515.1|12513.8|12512.1|12510.8|404
1642763700000|2022-01-21 11:15:00|12513.2|12511.9|12518.6|12517.3|12519.5|12518.2|12512.9|12511.6|522
1642764000000|2022-01-21 11:20:00|12518.5|12517.2|12518.4|12517.1|12519.4|12518.1|12516|12514.6|519
1642764300000|2022-01-21 11:25:00|12518.5|12517.2|12519.4|12518.1|12519.5|12518.2|12517.7|12516.3|403
1642764600000|2022-01-21 11:30:00|12519.3|12518|12525.2|12523.9|12526.1|12524.8|12519.1|12517.8|637
1642764900000|2022-01-21 11:35:00|12525.3|12524|12518.9|12517.6|12525.4|12524.1|12518.2|12516.9|616
1642765200000|2022-01-21 11:40:00|12518.8|12517.5|12522.4|12521.1|12524.7|12523.2|12518.8|12517.5|608
1642765500000|2022-01-21 11:45:00|12522.3|12521|12523.4|12522.1|12526.5|12525.1|12522.1|12520.8|614
1642765800000|2022-01-21 11:50:00|12523.5|12522.2|12524.1|12522.8|12526.5|12525.2|12522.2|12520.9|567
1642766100000|2022-01-21 11:55:00|12524.2|12522.9|12523|12521.7|12525.1|12523.8|12521.9|12520.6|693
1642766400000|2022-01-21 12:00:00|12523.1|12521.8|12528|12526.7|12528.7|12527.4|12521.8|12520.1|768
1642766700000|2022-01-21 12:05:00|12527.9|12526.6|12530|12528.7|12533.2|12531.9|12527.7|12526.4|680
1642767000000|2022-01-21 12:10:00|12530.1|12528.8|12529.3|12528|12532.7|12531.4|12527.8|12526.5|619
1642767300000|2022-01-21 12:15:00|12529.2|12527.9|12528.6|12527.3|12530.1|12528.8|12528|12526.7|582
1642767600000|2022-01-21 12:20:00|12528.5|12527.2|12528.8|12527.5|12529.5|12528.2|12525.1|12523.8|532
1642767900000|2022-01-21 12:25:00|12528.9|12527.6|12527.1|12525.8|12529.7|12528.4|12525.9|12524.6|555
1642768200000|2022-01-21 12:30:00|12527.2|12525.9|12526.5|12525.2|12529|12527.6|12525.4|12524.1|647
1642768500000|2022-01-21 12:35:00|12526.6|12525.3|12526.8|12525.5|12529|12527.7|12525.2|12523.9|723
1642768800000|2022-01-21 12:40:00|12526.9|12525.6|12528.9|12527.6|12529.8|12528.5|12526.9|12525.6|568
1642769100000|2022-01-21 12:45:00|12528.8|12527.5|12527.1|12525.8|12530.2|12528.9|12525.5|12524.2|489
1642769400000|2022-01-21 12:50:00|12527.2|12525.9|12528.3|12527|12528.5|12527.2|12524.4|12523.1|543
1642769700000|2022-01-21 12:55:00|12528.1|12526.8|12526.7|12525.4|12529.6|12528.3|12526.5|12525.2|593
1642770000000|2022-01-21 13:00:00|12526.8|12525.5|12526.1|12524.8|12527|12525.7|12523|12521.7|655
1642770300000|2022-01-21 13:05:00|12526|12524.7|12522.3|12521|12526.1|12524.8|12521.8|12520.5|696
1642770600000|2022-01-21 13:10:00|12522.2|12520.9|12524.1|12522.8|12525.1|12523.8|12519.9|12518.6|791
1642770900000|2022-01-21 13:15:00|12524.2|12522.9|12521.1|12519.8|12527.8|12526.5|12521.1|12519.8|587
1642771200000|2022-01-21 13:20:00|12520.8|12519.5|12519.9|12518.6|12523.8|12522.5|12517.8|12516.5|685
1642771500000|2022-01-21 13:25:00|12520|12518.7|12524.2|12517.2|12526.2|12519.2|12518.4|12516.1|632
1642771800000|2022-01-21 13:30:00|12523.7|12516.7|12529.6|12528.3|12530|12528.4|12520.3|12516.4|826
1642772100000|2022-01-21 13:35:00|12529.5|12528.2|12517.4|12516.1|12530.1|12528.8|12516.9|12515.6|666
1642772400000|2022-01-21 13:40:00|12517.3|12516|12520.4|12519.1|12522.3|12521|12515.8|12514.5|676
1642772700000|2022-01-21 13:45:00|12520.5|12519.2|12520|12518.7|12522.4|12521.1|12518.8|12517.5|547
1642773000000|2022-01-21 13:50:00|12519.9|12518.6|12520.1|12518.8|12523.1|12521.8|12516.1|12514.8|723
1642773300000|2022-01-21 13:55:00|12520|12518.7|12518.3|12517|12520.2|12518.9|12516.2|12514.9|607
1642773600000|2022-01-21 14:00:00|12518.1|12516.8|12521.6|12520.3|12522.2|12520.9|12515.1|12513.8|674
1642773900000|2022-01-21 14:05:00|12521.7|12520.4|12525.5|12524.2|12527.6|12526.3|12521.1|12519.8|767
1642774200000|2022-01-21 14:10:00|12525.7|12524.4|12525.9|12524.6|12531.9|12530.6|12524.5|12523.2|798
1642774500000|2022-01-21 14:15:00|12526|12524.7|12520.2|12518.9|12526|12524.7|12520.1|12518.8|619
1642774800000|2022-01-21 14:20:00|12520.1|12518.8|12518.6|12517.3|12525|12523.7|12518.1|12516.8|747
1642775100000|2022-01-21 14:25:00|12518.2|12516.9|12518.6|12517.3|12522.5|12521.2|12516.3|12515|742
1642775400000|2022-01-21 14:30:00|12518.2|12516.9|12523.5|12522.2|12528.9|12527.6|12518.1|12516.8|836
1642775700000|2022-01-21 14:35:00|12523.4|12522.1|12534.9|12533.6|12536.6|12535.3|12522.3|12521|782
1642776000000|2022-01-21 14:40:00|12534.6|12533.3|12542.8|12541.5|12543.1|12541.8|12534.2|12532.9|761
1642776300000|2022-01-21 14:45:00|12543.2|12541.9|12532.6|12531.3|12543.7|12542.4|12529.4|12528.1|872
1642776600000|2022-01-21 14:50:00|12533.2|12531.9|12540.2|12538.9|12543.4|12542.1|12530.7|12529.4|725
1642776900000|2022-01-21 14:55:00|12540.1|12538.8|12533.3|12532|12540.7|12539.4|12532.6|12531.3|705
1642777200000|2022-01-21 15:00:00|12534.3|12532.2|12539.1|12537|12543.6|12542.3|12531.8|12530.5|843
1642777500000|2022-01-21 15:05:00|12538.8|12537.5|12541.7|12540.4|12541.8|12540.5|12533.2|12531.9|856
1642777800000|2022-01-21 15:10:00|12541.9|12540.6|12543.1|12541.8|12543.5|12542.2|12538.5|12537.2|812
1642778100000|2022-01-21 15:15:00|12543.3|12542|12545.9|12544.6|12547|12545.7|12538.7|12537.4|757
1642778400000|2022-01-21 15:20:00|12546|12544.7|12546.2|12544.9|12554.8|12553.5|12543.8|12542.5|765
1642778700000|2022-01-21 15:25:00|12546.5|12545.2|12547.2|12545.9|12547.5|12546.2|12541.7|12540.4|817
1642779000000|2022-01-21 15:30:00|12547.3|12546|12534.3|12533|12549.6|12548.3|12533.1|12531.8|839
1642779300000|2022-01-21 15:35:00|12534.4|12533.1|12539.4|12538.1|12539.7|12538.4|12532.5|12531.2|831
1642779600000|2022-01-21 15:40:00|12539.1|12537.8|12538.9|12537.6|12544.6|12542.6|12532.5|12531.2|923
1642779900000|2022-01-21 15:45:00|12539|12537.7|12535.5|12534.2|12546.9|12545.4|12535.5|12534.2|885
1642780200000|2022-01-21 15:50:00|12535.6|12534.3|12528.9|12527.6|12535.6|12534.3|12525.1|12523.8|811
1642780500000|2022-01-21 15:55:00|12529|12527.7|12533.6|12532.3|12537.1|12535.8|12528.4|12527.1|804
1642780800000|2022-01-21 16:00:00|12533.4|12532.1|12536|12534.7|12539|12537.7|12532.9|12531.6|769
1642781100000|2022-01-21 16:05:00|12536.2|12534.9|12528|12526.7|12536.5|12535.2|12527.8|12526.5|668
1642781400000|2022-01-21 16:10:00|12527.9|12526.6|12534.5|12533.2|12536.3|12534.6|12524.8|12523.5|713
1642781700000|2022-01-21 16:15:00|12534.2|12532.9|12530.9|12529.6|12534.9|12533.6|12530.4|12529.1|647
1642782000000|2022-01-21 16:20:00|12530.8|12529.5|12529.1|12527.8|12533.5|12532.2|12525.3|12524|576
1642782300000|2022-01-21 16:25:00|12528.7|12527.4|12528.6|12527.3|12530.6|12529.3|12525.6|12524.3|604
1642782600000|2022-01-21 16:30:00|12528.8|12527.5|12531|12529.7|12534.8|12533.5|12527.8|12526.5|682
1642782900000|2022-01-21 16:35:00|12530.9|12529.6|12539.5|12538.2|12540.2|12538.9|12529.2|12527.7|745
1642783200000|2022-01-21 16:40:00|12539.6|12538.3|12541.5|12540.2|12543.6|12542.3|12538.4|12537.1|667
1642783500000|2022-01-21 16:45:00|12541.4|12540.1|12544.9|12543.6|12548.3|12547|12541|12539.7|680
1642783800000|2022-01-21 16:50:00|12544.8|12543.5|12546.9|12545.6|12547.9|12546.6|12543.2|12541.9|660
1642784100000|2022-01-21 16:55:00|12546.8|12545.5|12541.9|12540.6|12547|12545.7|12540|12538.7|653
1642784400000|2022-01-21 17:00:00|12542|12540.7|12544|12542.7|12545.6|12544.3|12540.7|12539.4|657
1642784700000|2022-01-21 17:05:00|12544.1|12542.8|12544.1|12542.8|12544.9|12543.6|12540.8|12539.5|651
1642785000000|2022-01-21 17:10:00|12544.2|12542.9|12542.9|12541.6|12545.4|12544.1|12541.2|12539.9|606
1642785300000|2022-01-21 17:15:00|12542.8|12541.5|12546.5|12545.2|12549.1|12547.8|12542.5|12541.2|566
1642785600000|2022-01-21 17:20:00|12546.7|12545.4|12546|12544.7|12548.7|12547.4|12544.9|12543.6|513
1642785900000|2022-01-21 17:25:00|12546.1|12544.8|12546.9|12545.6|12548.3|12547|12543.2|12541.9|540
1642786200000|2022-01-21 17:30:00|12547.1|12545.8|12543.6|12542.3|12547.8|12546.5|12543.4|12542.1|527
1642786500000|2022-01-21 17:35:00|12543.2|12541.9|12546|12544.7|12547.9|12546.6|12541.8|12540.5|611
1642786800000|2022-01-21 17:40:00|12546.2|12544.9|12547.3|12546|12548.4|12547.1|12544.1|12542.8|532
1642787100000|2022-01-21 17:45:00|12547.4|12546.1|12552.8|12551.5|12552.8|12551.5|12546.3|12545|510
1642787400000|2022-01-21 17:50:00|12552.7|12551.4|12553.8|12552.5|12555.7|12554.4|12551.7|12550.4|547
1642787700000|2022-01-21 17:55:00|12553.7|12552.4|12553.9|12552.6|12557.1|12555.8|12551.8|12550.5|547
1642788000000|2022-01-21 18:00:00|12554.1|12552.8|12555.7|12554.4|12556.2|12554.9|12551|12549.2|576
1642788300000|2022-01-21 18:05:00|12555.6|12554.3|12554.1|12552.8|12556.2|12554.9|12552.1|12550.8|535
1642788600000|2022-01-21 18:10:00|12554|12552.7|12551.8|12550.5|12554.1|12552.8|12548.3|12547|624
1642788900000|2022-01-21 18:15:00|12552|12550.7|12553.5|12552.2|12554.2|12552.9|12549.8|12548.5|572
1642789200000|2022-01-21 18:20:00|12553.6|12552.3|12558.5|12557.2|12560.7|12559.4|12553.5|12552.2|686
1642789500000|2022-01-21 18:25:00|12558.6|12557.3|12556.7|12555.4|12559.1|12557.8|12554|12552.7|721
1642789800000|2022-01-21 18:30:00|12556.5|12555.2|12554.6|12552.5|12557|12555.7|12552.1|12550.8|787
1642790100000|2022-01-21 18:35:00|12554.7|12552.6|12550.7|12549.4|12556|12554.7|12550.2|12548.9|749
1642790400000|2022-01-21 18:40:00|12550.8|12549.5|12550.7|12549.4|12552.3|12551|12548.6|12547.3|603
1642790700000|2022-01-21 18:45:00|12550.6|12549.3|12550.1|12548.8|12554.4|12552.7|12549.2|12547.9|661
1642791000000|2022-01-21 18:50:00|12550|12548.7|12548.2|12546.9|12551.3|12549.8|12545.3|12543.9|747
1642791300000|2022-01-21 18:55:00|12548.3|12547|12556.3|12555|12557.3|12556|12547.3|12546|719
1642791600000|2022-01-21 19:00:00|12555.9|12554.6|12556.7|12555.4|12559.4|12558.1|12554.9|12553.5|700
1642791900000|2022-01-21 19:05:00|12556.9|12555.6|12561.4|12560.1|12561.9|12560.5|12554.8|12553.5|711
1642792200000|2022-01-21 19:10:00|12561.2|12559.9|12559.2|12557.9|12561.3|12560|12557.4|12556.1|706
1642792500000|2022-01-21 19:15:00|12559.3|12558|12560.3|12559|12561.6|12560.3|12558.3|12557|663
1642792800000|2022-01-21 19:20:00|12560.2|12558.9|12560.3|12559|12562.4|12561.1|12559.5|12558.2|608
1642793100000|2022-01-21 19:25:00|12560.4|12559.1|12568.1|12566.8|12569|12567.7|12560|12558.7|693
1642793400000|2022-01-21 19:30:00|12568|12566.7|12565.4|12564.1|12568.5|12567.2|12564.2|12562.9|735
1642793700000|2022-01-21 19:35:00|12565.3|12564|12566.1|12564.8|12568.9|12567.6|12565|12563.7|727
1642794000000|2022-01-21 19:40:00|12566.2|12564.9|12567.8|12566.5|12568.4|12567.1|12564.3|12563|624
1642794300000|2022-01-21 19:45:00|12568|12566.7|12568.3|12567|12569.2|12567.9|12565.8|12564.5|554
1642794600000|2022-01-21 19:50:00|12568.2|12566.9|12572.3|12571|12573.5|12572.2|12568.2|12566.9|543
1642794900000|2022-01-21 19:55:00|12572.2|12570.9|12573.3|12572|12574.5|12573.2|12570.6|12569.3|651
1642795200000|2022-01-21 20:00:00|12573.4|12572.1|12577.5|12576.2|12579.6|12578.3|12573.4|12572.1|707
1642795500000|2022-01-21 20:05:00|12577.6|12576.3|12579.4|12578.1|12580.9|12579.6|12576.1|12574.8|534
1642795800000|2022-01-21 20:10:00|12579.6|12578.3|12576.9|12575.6|12580.6|12579.3|12576.6|12575.3|694
1642796100000|2022-01-21 20:15:00|12577|12575.7|12574.7|12572.6|12580|12578.7|12570.7|12569.4|813
1642796400000|2022-01-21 20:20:00|12574.6|12572.5|12573.9|12572.6|12577|12575.7|12573|12571.4|878
1642796700000|2022-01-21 20:25:00|12574|12572.7|12578.3|12577|12580.6|12579.3|12573.6|12572.1|835
1642797000000|2022-01-21 20:30:00|12578.4|12577.1|12578.8|12577.5|12580.4|12579.1|12575.9|12574.6|875
1642797300000|2022-01-21 20:35:00|12578.7|12577.4|12575.6|12574.3|12580.5|12579.2|12575.1|12573.8|890
1642797600000|2022-01-21 20:40:00|12575.7|12574.4|12575.2|12573.9|12575.8|12574.5|12570.9|12569.6|901
1642797900000|2022-01-21 20:45:00|12575.3|12574|12577.8|12576.5|12579|12577.7|12574.1|12572.8|912
1642798200000|2022-01-21 20:50:00|12577.7|12576.4|12580.3|12579|12580.9|12579.6|12576.7|12575.4|652
1642798500000|2022-01-21 20:55:00|12580.2|12578.9|12584.1|12582.8|12584.3|12583|12578.6|12577.3|804
1642798800000|2022-01-21 21:00:00|12584.5|12583.2|12584.1|12582|12585.2|12583.4|12579.4|12577.3|664
1642799100000|2022-01-21 21:05:00|12584.2|12582.1|12585.5|12583.4|12586.2|12584.2|12583.8|12581.8|418
1642799400000|2022-01-21 21:10:00|12585.7|12583.6|12582.1|12580|12586.7|12584.9|12580.8|12578.7|435
1642799700000|2022-01-21 21:15:00|12582|12579.9|12584.1|12582|12584.5|12582.6|12579|12576.9|184
1642800000000|2022-01-21 21:20:00|12584.2|12582.1|12585|12582.9|12585.6|12583.9|12582.5|12580.4|224
1642800300000|2022-01-21 21:25:00|12585.1|12583|12581.9|12579.8|12587.9|12585.9|12580.9|12578.8|323
1642800600000|2022-01-21 21:30:00|12582|12579.9|12585.2|12583.1|12586|12583.9|12581.4|12579.3|316
1642800900000|2022-01-21 21:35:00|12586|12583.9|12585.3|12583.2|12589.2|12587.1|12583.2|12581.1|331
1642801200000|2022-01-21 21:40:00|12585.5|12583.4|12582.5|12580.4|12588.2|12586.1|12581.3|12579.2|350
1642801500000|2022-01-21 21:45:00|12582.4|12580.3|12581.3|12579.2|12586.7|12584.6|12580.9|12578.8|439
1642801800000|2022-01-21 21:50:00|12581.2|12579.1|12586.5|12584.4|12588.6|12585.1|12581.1|12579|519
1642802100000|2022-01-21 21:55:00|12586.6|12584.5|12584.5|12577.5|12590.1|12586.1|12580.2|12573.2|675
1642971600000|2022-01-23 21:00:00|12589|12579.4|12586|12576.9|12589.8|12579.5|12586|12576.8|21
1642971900000|2022-01-23 21:05:00|12589.8|12576.8|12587.8|12579.3|12589.8|12579.3|12587.5|12576.8|4
1642972200000|2022-01-23 21:10:00|12589|12579.4|12587.8|12579.3|12589|12579.4|12587.5|12579|5
1642972500000|2022-01-23 21:15:00|12589|12579.4|12589|12579.4|12589|12579.4|12587.8|12579.3|3
1642972800000|2022-01-23 21:20:00|12590.4|12577.4|12587|12577.6|12590.5|12580|12586.8|12577.1|15
1642973100000|2022-01-23 21:25:00|12590.5|12579.6|12588.4|12579.9|12590.5|12580|12586.8|12576.9|5
1642973400000|2022-01-23 21:30:00|12590.5|12579.6|12583.7|12580.6|12590.5|12581.4|12583.7|12577.1|20
1642973700000|2022-01-23 21:35:00|12586|12577.5|12586|12577.5|12586|12577.5|12586|12577.5|1
1642974000000|2022-01-23 21:40:00|12583.7|12580.6|12581.9|12578.8|12584.2|12580.6|12581.9|12575.7|6
1642974300000|2022-01-23 21:45:00|12582.8|12576.6|12584.3|12575.8|12584.3|12578.8|12581.9|12574.8|7
1642974600000|2022-01-23 21:50:00|12581.2|12578.1|12584.3|12575.8|12587|12578.9|12580.6|12574|13
1642974900000|2022-01-23 21:55:00|12581.6|12578.5|12581.9|12578.8|12584.8|12578.8|12581.6|12575.6|11
1642975200000|2022-01-23 22:00:00|12582.1|12579|12582.1|12577.9|12582.4|12579.3|12581.1|12576.3|13
1642975500000|2022-01-23 22:05:00|12583|12576.9|12582.8|12576.9|12583.9|12577.9|12581.9|12576.3|98
1642975800000|2022-01-23 22:10:00|12583.3|12576.3|12582.6|12576.9|12583.3|12577.8|12581.7|12576.2|107
1642976100000|2022-01-23 22:15:00|12582.2|12577.4|12582.8|12576.5|12583.2|12578.9|12581.8|12575.6|185
1642976400000|2022-01-23 22:20:00|12582.9|12576.7|12579.4|12572.4|12584.2|12578.3|12578.5|12571.5|211
1642976700000|2022-01-23 22:25:00|12580.2|12573.2|12581|12574|12583|12576|12579.8|12573.1|124
1642977000000|2022-01-23 22:30:00|12580.9|12573.9|12582.3|12575.3|12583.1|12577.2|12580|12573.9|121
1642977300000|2022-01-23 22:35:00|12582.1|12575.1|12582|12575|12583.5|12576.5|12581.7|12574.7|122
1642977600000|2022-01-23 22:40:00|12581.9|12575.2|12581.8|12574.8|12583.4|12576.4|12581.1|12574.8|134
1642977900000|2022-01-23 22:45:00|12581.9|12574.9|12581.5|12574.5|12582.6|12576.4|12579.8|12574|204
1642978200000|2022-01-23 22:50:00|12581.4|12574.4|12583.2|12576.2|12584.3|12577.3|12579.6|12574|596
1642978500000|2022-01-23 22:55:00|12583.4|12576.4|12580.8|12573.8|12583.8|12576.8|12580.6|12573.6|721
1642978800000|2022-01-23 23:00:00|12581.1|12574.1|12582.1|12578.3|12582.5|12579.4|12579|12573.4|811
1642979100000|2022-01-23 23:05:00|12581.1|12579|12578.6|12575.1|12584.4|12580.3|12577.1|12573.3|745
1642979400000|2022-01-23 23:10:00|12578.7|12574.8|12574.2|12571.5|12578.7|12575.7|12573.7|12571.5|599
1642979700000|2022-01-23 23:15:00|12574.1|12571.4|12570|12567.9|12575|12573.2|12568.7|12566.6|455
1642980000000|2022-01-23 23:20:00|12569.9|12567.8|12573.4|12571.3|12573.7|12571.6|12569.9|12567.8|472
1642980300000|2022-01-23 23:25:00|12573.3|12571.2|12573.2|12571.1|12573.6|12571.5|12570.8|12568.7|398
1642980600000|2022-01-23 23:30:00|12573.6|12571.5|12572.5|12570.4|12574.2|12572.1|12570.6|12568.7|337
1642980900000|2022-01-23 23:35:00|12572.6|12570.5|12569.9|12567.8|12572.6|12570.5|12569.8|12567.7|283
1642981200000|2022-01-23 23:40:00|12569.6|12568.3|12569.3|12567.2|12571.1|12569.3|12568.5|12566.8|211
1642981500000|2022-01-23 23:45:00|12569.4|12567.3|12569.1|12567.8|12571|12568.9|12567.8|12566.1|260
1642981800000|2022-01-23 23:50:00|12569.5|12567.4|12565.8|12563.7|12570.3|12568.5|12565.6|12563.7|271
1642982100000|2022-01-23 23:55:00|12565.9|12563.8|12562.8|12560.7|12566.1|12564.2|12562.4|12560.7|280
1642982400000|2022-01-24 00:00:00|12562.9|12560.8|12574.6|12572.5|12577.2|12575.3|12562.8|12560.7|651
1642982700000|2022-01-24 00:05:00|12574.5|12572.4|12574.4|12573.1|12576.4|12575.1|12572.1|12570.4|637
1642983000000|2022-01-24 00:10:00|12574.5|12573.2|12573.5|12571.4|12575.6|12574.3|12571.6|12570.3|526
1642983300000|2022-01-24 00:15:00|12572.7|12571.5|12570.4|12569.1|12573.4|12571.7|12568.9|12567.3|476
1642983600000|2022-01-24 00:20:00|12570.6|12569.3|12569.9|12568.6|12571.3|12570|12568.6|12567.3|358
1642983900000|2022-01-24 00:25:00|12570|12568.7|12569|12567.7|12570.1|12568.8|12567.1|12565.8|418
1642984200000|2022-01-24 00:30:00|12568.9|12567.6|12572.3|12571|12572.9|12571.2|12568.9|12567.6|368
1642984500000|2022-01-24 00:35:00|12572.2|12570.9|12574.9|12573.6|12575.3|12574|12571|12569.7|429
1642984800000|2022-01-24 00:40:00|12574.8|12573.5|12571.9|12570.6|12575.1|12573.6|12571.5|12570.2|458
1642985100000|2022-01-24 00:45:00|12571.8|12570.5|12568.8|12567.5|12574|12572.3|12568.8|12567.5|512
1642985400000|2022-01-24 00:50:00|12568.7|12567.4|12567.8|12566.5|12569.5|12567.8|12567.4|12565.7|413
1642985700000|2022-01-24 00:55:00|12568.4|12566.3|12570.7|12569.4|12572|12570.7|12568.2|12566.3|427
1642986000000|2022-01-24 01:00:00|12570.6|12569.3|12566.3|12565|12571.3|12570|12564.9|12563.6|599
1642986300000|2022-01-24 01:05:00|12566.2|12564.9|12567.2|12565.9|12567.3|12566|12563.7|12562.4|451
1642986600000|2022-01-24 01:10:00|12567.1|12565.8|12572.8|12570.7|12572.8|12571.2|12566.8|12565.5|451
1642986900000|2022-01-24 01:15:00|12572.1|12570.8|12569.8|12567.7|12574.3|12572.8|12569.3|12567.6|501
1642987200000|2022-01-24 01:20:00|12569.5|12568.2|12571.4|12570.1|12572.3|12570.9|12568.7|12567|406
1642987500000|2022-01-24 01:25:00|12571.3|12570|12572.1|12570|12573.3|12571.9|12571.3|12569.9|336
1642987800000|2022-01-24 01:30:00|12571.7|12570.4|12570.7|12568.6|12574.2|12572.4|12567.9|12566.1|600
1642988100000|2022-01-24 01:35:00|12570.6|12568.5|12573.2|12571.1|12573.3|12571.8|12569.4|12567.8|528
1642988400000|2022-01-24 01:40:00|12573.3|12571.2|12572.7|12571.4|12573.3|12572|12570.1|12568.5|463
1642988700000|2022-01-24 01:45:00|12572.5|12571.2|12570.2|12568.9|12574.6|12572.9|12570.1|12568.5|528
1642989000000|2022-01-24 01:50:00|12570.3|12569|12565.8|12563.7|12571.2|12569.6|12565.3|12563.6|552
1642989300000|2022-01-24 01:55:00|12565.6|12564.3|12564.6|12563.3|12568.3|12566.6|12564|12562.6|518
1642989600000|2022-01-24 02:00:00|12564.5|12563.2|12565.2|12563.9|12566.5|12565.2|12561.6|12559.8|527
1642989900000|2022-01-24 02:05:00|12565.1|12563.8|12566.5|12565.2|12566.9|12565.3|12564.4|12562.9|431
1642990200000|2022-01-24 02:10:00|12566.3|12565|12567.4|12566.1|12569|12567.4|12565.5|12563.8|490
1642990500000|2022-01-24 02:15:00|12567.5|12566.2|12568|12566.7|12569.8|12568|12565.5|12563.8|489
1642990800000|2022-01-24 02:20:00|12567.9|12566.6|12565.8|12564.5|12568.7|12567|12563.6|12562.1|465
1642991100000|2022-01-24 02:25:00|12566.1|12564|12564.9|12563.6|12567|12565.5|12564.1|12562.5|448
1642991400000|2022-01-24 02:30:00|12565|12563.7|12564.5|12563.2|12565.5|12564.2|12562.9|12561.6|588
1642991700000|2022-01-24 02:35:00|12564.4|12563.1|12561.2|12559.9|12565.5|12563.8|12561|12559.7|425
1642992000000|2022-01-24 02:40:00|12561.1|12559.8|12560.2|12558.9|12562.8|12561.5|12559.9|12558.6|448
1642992300000|2022-01-24 02:45:00|12560.1|12558.8|12562.1|12560.8|12563.3|12561.6|12560.1|12558.8|359
1642992600000|2022-01-24 02:50:00|12562.3|12561|12563.4|12562.1|12564.8|12563.5|12562|12560.7|378
1642992900000|2022-01-24 02:55:00|12563.3|12562|12562|12560.7|12563.3|12562|12560.9|12559.6|470
1642993200000|2022-01-24 03:00:00|12561.9|12560.6|12562.6|12561.3|12563.6|12562.3|12560.5|12559.2|400
1642993500000|2022-01-24 03:05:00|12563|12561.7|12560.9|12559.6|12563.3|12562|12560.1|12558.8|358
1642993800000|2022-01-24 03:10:00|12560.8|12559.5|12561.2|12559.9|12562|12560.7|12560.1|12558.8|353
1642994100000|2022-01-24 03:15:00|12561.1|12559.8|12561.3|12560|12562.3|12560.8|12559.2|12557.8|442
1642994400000|2022-01-24 03:20:00|12561.8|12559.7|12560.3|12559|12561.8|12559.9|12560|12558.5|413
1642994700000|2022-01-24 03:25:00|12560.1|12558.8|12560.1|12558.8|12562|12560.3|12558.6|12557.3|444
1642995000000|2022-01-24 03:30:00|12560.2|12558.9|12561.7|12560.4|12562.8|12561.1|12559.5|12558.2|350
1642995300000|2022-01-24 03:35:00|12561.6|12560.3|12561.7|12560.4|12562|12560.7|12560.9|12559.6|234
1642995600000|2022-01-24 03:40:00|12561.6|12560.3|12563.3|12562|12564.1|12562.8|12561.5|12560.2|274
1642995900000|2022-01-24 03:45:00|12563.2|12561.9|12561.8|12560.5|12563.4|12562.1|12561.6|12560.3|323
1642996200000|2022-01-24 03:50:00|12561.7|12560.4|12560.7|12559.4|12561.8|12560.5|12560.1|12558.8|275
1642996500000|2022-01-24 03:55:00|12560.6|12559.3|12561.6|12560.3|12561.8|12560.5|12560.5|12559.2|281
1642996800000|2022-01-24 04:00:00|12561.7|12560.4|12558.3|12557|12562|12560.7|12558.2|12556.6|347
1642997100000|2022-01-24 04:05:00|12558.2|12556.9|12559.4|12558.1|12559.7|12558.4|12557.1|12555.8|292
1642997400000|2022-01-24 04:10:00|12559.3|12558|12557.6|12556.3|12559.4|12558.1|12557.4|12556.1|250
1642997700000|2022-01-24 04:15:00|12557.5|12556.2|12557.8|12556.5|12559|12557.7|12557|12555.7|264
1642998000000|2022-01-24 04:20:00|12557.9|12556.6|12557.9|12556.6|12558.6|12557.3|12557|12555.7|246
1642998300000|2022-01-24 04:25:00|12558|12556.7|12556.8|12555.5|12559|12557.7|12556.7|12555.4|240
1642998600000|2022-01-24 04:30:00|12556.9|12555.6|12556.4|12555.1|12557.6|12556.3|12556|12554.7|289
1642998900000|2022-01-24 04:35:00|12556.5|12555.2|12555.9|12554.6|12557.2|12555.9|12555.1|12553.4|189
1642999200000|2022-01-24 04:40:00|12556|12554.7|12557.5|12556.2|12557.7|12556.4|12556|12554.7|200
1642999500000|2022-01-24 04:45:00|12557.2|12555.9|12558.9|12557.6|12559.2|12557.9|12556.7|12555.4|221
1642999800000|2022-01-24 04:50:00|12558.8|12557.5|12559.4|12558.1|12559.8|12558.2|12557.9|12556.2|221
1643000100000|2022-01-24 04:55:00|12559.8|12558.5|12558.2|12556.9|12559.8|12558.5|12557.9|12556.3|241
1643000400000|2022-01-24 05:00:00|12558.3|12557|12556.5|12555.2|12558.9|12557.6|12556.5|12555.2|307
1643000700000|2022-01-24 05:05:00|12556.4|12555.1|12559.4|12558.1|12560.9|12559.2|12556.4|12555.1|344
1643001000000|2022-01-24 05:10:00|12559.5|12558.2|12559.7|12558.4|12560.4|12558.8|12558|12556.7|273
1643001300000|2022-01-24 05:15:00|12559.5|12558.2|12560.1|12558.8|12561.3|12560|12559.4|12557.7|260
1643001600000|2022-01-24 05:20:00|12560|12558.7|12559.4|12558.1|12560.7|12559.4|12559.1|12557.8|190
1643001900000|2022-01-24 05:25:00|12559.5|12558.2|12560.6|12559.3|12561.1|12559.8|12559.4|12557.8|244
1643002200000|2022-01-24 05:30:00|12560.5|12559.2|12564.9|12563.6|12565.9|12564.6|12560.2|12558.9|430
1643002500000|2022-01-24 05:35:00|12565.1|12563.8|12568.8|12567.5|12569|12567.7|12564.7|12562.9|295
1643002800000|2022-01-24 05:40:00|12568.9|12567.6|12566.2|12564.9|12569|12567.6|12565.7|12564.4|336
1643003100000|2022-01-24 05:45:00|12566.3|12565|12569.9|12567.8|12570.1|12568.3|12566.1|12564.4|345
1643003400000|2022-01-24 05:50:00|12569.8|12567.7|12569|12567.7|12570.1|12568.2|12568|12566.6|297
1643003700000|2022-01-24 05:55:00|12569.1|12567.8|12568.1|12566.8|12569.4|12568.1|12566.9|12565.4|442
1643004000000|2022-01-24 06:00:00|12567.9|12566.6|12573.2|12571.9|12573.8|12572.5|12567.1|12565.8|547
1643004300000|2022-01-24 06:05:00|12573.1|12571.8|12576.4|12575.1|12578.5|12577.2|12571.8|12570.5|365
1643004600000|2022-01-24 06:10:00|12576.5|12575.2|12575.5|12574.2|12577.4|12576.1|12574.3|12573|364
1643004900000|2022-01-24 06:15:00|12575.6|12574.3|12576|12574.7|12576.7|12575.4|12575|12573.7|361
1643005200000|2022-01-24 06:20:00|12576.1|12574.8|12576.8|12575.5|12577.6|12576.3|12575.9|12574.6|241
1643005500000|2022-01-24 06:25:00|12576.9|12575.6|12578.9|12577.6|12579.3|12577.8|12575.9|12574.6|264
1643005800000|2022-01-24 06:30:00|12578.8|12577.5|12575.2|12573.9|12580|12578.7|12573.9|12572.6|322
1643006100000|2022-01-24 06:35:00|12575.3|12574|12573.8|12572.5|12575.5|12574.2|12570.8|12569.5|287
1643006400000|2022-01-24 06:40:00|12573.9|12572.6|12574.5|12573.2|12574.7|12573.4|12572.4|12571.1|400
1643006700000|2022-01-24 06:45:00|12574.4|12573.1|12576.5|12575.2|12576.9|12575.6|12574|12572.7|298
1643007000000|2022-01-24 06:50:00|12576.4|12575.1|12577.2|12575.9|12578.2|12576.9|12576.1|12574.8|301
1643007300000|2022-01-24 06:55:00|12576.8|12575.5|12577.6|12575.5|12578|12576.7|12575.8|12574.4|445
1643007600000|2022-01-24 07:00:00|12577.5|12575.4|12585.2|12583.9|12585.7|12584.4|12576|12574.7|678
1643007900000|2022-01-24 07:05:00|12585.3|12584|12584.2|12582.9|12585.3|12584|12581.6|12580.3|629
1643008200000|2022-01-24 07:10:00|12584.1|12582.8|12585.9|12584.6|12586.3|12585|12581.3|12580|462
1643008500000|2022-01-24 07:15:00|12585.8|12584.5|12588.7|12587.4|12588.9|12587.6|12585.1|12583.8|422
1643008800000|2022-01-24 07:20:00|12588.6|12587.3|12584.2|12582.9|12589.1|12587.8|12583.9|12582.6|579
1643009100000|2022-01-24 07:25:00|12584|12582.7|12582.9|12581.6|12585.7|12584.1|12581.7|12580.4|657
1643009400000|2022-01-24 07:30:00|12582.8|12581.5|12583|12581.7|12584.6|12583.3|12579.4|12578.1|671
1643009700000|2022-01-24 07:35:00|12583.1|12581.8|12585.8|12584.5|12585.9|12584.6|12582.5|12581.2|504
1643010000000|2022-01-24 07:40:00|12585.7|12584.4|12583.9|12582.6|12587.1|12585.8|12583.3|12581.9|391
1643010300000|2022-01-24 07:45:00|12583.8|12582.5|12582.9|12581.6|12587.3|12586|12581.6|12580.3|465
1643010600000|2022-01-24 07:50:00|12582.7|12581.4|12579.6|12578.3|12582.8|12581.5|12578.8|12577.5|437
1643010900000|2022-01-24 07:55:00|12579.5|12578.2|12577.3|12576|12579.8|12578.4|12575.8|12574.4|628
1643011200000|2022-01-24 08:00:00|12577.5|12576.2|12572.9|12571.6|12579.9|12578.6|12571.9|12570.6|815
1643011500000|2022-01-24 08:05:00|12573|12571.7|12570.8|12569.5|12575.2|12573.9|12570.3|12569|718
1643011800000|2022-01-24 08:10:00|12571.1|12569.8|12573.3|12572|12574.6|12573.1|12569.3|12568|685
1643012100000|2022-01-24 08:15:00|12573.4|12572.1|12572.2|12570.9|12575.8|12574.5|12568.5|12567.2|711
1643012400000|2022-01-24 08:20:00|12572.6|12571.3|12572.5|12571.2|12574.3|12573|12570.3|12569|742
1643012700000|2022-01-24 08:25:00|12572.6|12571.3|12574.4|12572.3|12576.7|12575.4|12571.9|12570.6|543
1643013000000|2022-01-24 08:30:00|12574.3|12572.2|12571.2|12569.9|12574.3|12572.5|12570.1|12568.8|799
1643013300000|2022-01-24 08:35:00|12571.3|12570|12576|12574.7|12576.8|12575.5|12571|12569.7|684
1643013600000|2022-01-24 08:40:00|12576.1|12574.8|12580.3|12579|12580.7|12579.3|12573.4|12572.1|625
1643013900000|2022-01-24 08:45:00|12580|12578.7|12584|12582.7|12585|12583.3|12580|12578.7|554
1643014200000|2022-01-24 08:50:00|12583.9|12582.6|12587|12585.7|12587.8|12586.5|12583.4|12582.1|603
1643014500000|2022-01-24 08:55:00|12586.9|12585.6|12595.9|12594.6|12597.1|12595.5|12586.9|12585.6|750
1643014800000|2022-01-24 09:00:00|12595.7|12594.4|12590.7|12589.4|12596.8|12595.2|12590.1|12588.3|729
1643015100000|2022-01-24 09:05:00|12590.6|12589.3|12591.2|12589.9|12592.7|12591.4|12589.2|12587.9|625
1643015400000|2022-01-24 09:10:00|12591.3|12590|12595|12593.7|12596.6|12595.3|12591.1|12589.5|772
1643015700000|2022-01-24 09:15:00|12594.9|12593.6|12598.3|12597|12599.1|12597.8|12594.6|12593.3|707
1643016000000|2022-01-24 09:20:00|12598.2|12596.9|12599.7|12598.4|12601.2|12599.9|12597.4|12595.8|522
1643016300000|2022-01-24 09:25:00|12599.6|12598.3|12594.3|12593|12600.1|12598.8|12592.6|12591.2|569
1643016600000|2022-01-24 09:30:00|12594.7|12593.4|12595.7|12594.4|12596.1|12594.8|12592.1|12590.8|579
1643016900000|2022-01-24 09:35:00|12595.8|12594.5|12599.3|12598|12599.6|12598.3|12595.5|12594.2|548
1643017200000|2022-01-24 09:40:00|12599.6|12598.3|12597.4|12596.1|12601.7|12600.4|12596.9|12595.6|701
1643017500000|2022-01-24 09:45:00|12597.5|12596.2|12601|12599.7|12603.5|12602.2|12597.4|12596.1|697
1643017800000|2022-01-24 09:50:00|12600.9|12599.6|12601.1|12599.8|12602.8|12601.3|12597.8|12596.5|735
1643018100000|2022-01-24 09:55:00|12601.2|12599.9|12597.6|12596.3|12603.1|12601.8|12596.7|12595.3|820
1643018400000|2022-01-24 10:00:00|12597.5|12596.2|12603.7|12602.4|12604.3|12603|12597.4|12596.1|905
1643018700000|2022-01-24 10:05:00|12603.6|12602.3|12608.3|12607|12608.4|12607.1|12602.1|12600.8|756
1643019000000|2022-01-24 10:10:00|12608.2|12606.9|12608.5|12607.2|12609.7|12608.4|12606.6|12605.3|697
1643019300000|2022-01-24 10:15:00|12608.6|12607.3|12610|12608.7|12612.3|12611|12608.2|12606.9|668
1643019600000|2022-01-24 10:20:00|12609.9|12608.6|12614.6|12613.3|12614.7|12613.4|12606.4|12605.1|642
1643019900000|2022-01-24 10:25:00|12614.5|12613.2|12615.2|12613.9|12616.2|12614.9|12612.5|12611.2|794
1643020200000|2022-01-24 10:30:00|12615.3|12614|12612.9|12611.6|12615.8|12614.4|12609.8|12608.5|738
1643020500000|2022-01-24 10:35:00|12612.5|12611.2|12612|12610.7|12614.8|12613.5|12610.4|12609.1|760
1643020800000|2022-01-24 10:40:00|12612.2|12610.9|12615|12613.7|12616.4|12615.1|12611.2|12609.9|844
1643021100000|2022-01-24 10:45:00|12614.8|12613.5|12613.1|12611.8|12615.2|12613.9|12612|12610.7|719
1643021400000|2022-01-24 10:50:00|12613|12611.7|12605.8|12604.5|12613.6|12612.3|12604.3|12603|692
1643021700000|2022-01-24 10:55:00|12605.9|12604.6|12607|12605.7|12609.3|12608|12604.5|12603.2|656
1643022000000|2022-01-24 11:00:00|12607.1|12605.8|12606.9|12605.6|12608.4|12607.1|12603.3|12602|664
1643022300000|2022-01-24 11:05:00|12607|12605.7|12599.9|12598.6|12607.6|12606.3|12599.8|12598.5|630
1643022600000|2022-01-24 11:10:00|12599.7|12598.4|12598.2|12596.9|12600|12598.7|12596.5|12595.2|475
1643022900000|2022-01-24 11:15:00|12598.1|12596.8|12608.2|12606.9|12608.3|12607|12598.1|12596.8|723
1643023200000|2022-01-24 11:20:00|12608.6|12606.5|12610.9|12609.6|12611|12609.7|12603.3|12602|674
1643023500000|2022-01-24 11:25:00|12610.8|12609.5|12614.2|12612.9|12615.7|12614.4|12609.2|12607.9|659
1643023800000|2022-01-24 11:30:00|12614.3|12613|12615|12613.7|12615.6|12614.3|12612.8|12611.5|585
1643024100000|2022-01-24 11:35:00|12614.9|12613.6|12612.1|12610.8|12616|12614.7|12611.9|12610.6|605
1643024400000|2022-01-24 11:40:00|12612.3|12611|12609.6|12608.3|12613.1|12611.8|12609.5|12608.2|627
1643024700000|2022-01-24 11:45:00|12609.7|12608.4|12609.2|12607.9|12610.5|12609|12608|12606.7|610
1643025000000|2022-01-24 11:50:00|12609.3|12608|12609.4|12608.1|12610.7|12609.4|12608.2|12606.9|500
1643025300000|2022-01-24 11:55:00|12609.5|12608.2|12609.4|12608.1|12610.7|12609.4|12608.4|12607.1|523
1643025600000|2022-01-24 12:00:00|12609.5|12608.2|12610.2|12608.9|12610.7|12609.4|12607.6|12606.3|573
1643025900000|2022-01-24 12:05:00|12610.3|12609|12614.9|12613.6|12620.1|12618.6|12609.2|12607.9|692
1643026200000|2022-01-24 12:10:00|12614.8|12613.5|12613.6|12612.3|12616.8|12615.5|12612.2|12610.9|733
1643026500000|2022-01-24 12:15:00|12613.5|12612.2|12616.8|12615.5|12618|12616.7|12612.5|12611.2|693
1643026800000|2022-01-24 12:20:00|12616.7|12615.4|12615.5|12614.2|12620|12618.7|12615.3|12614|631
1643027100000|2022-01-24 12:25:00|12615.4|12614.1|12615.7|12614.4|12617.2|12615.9|12614.9|12613.6|559
1643027400000|2022-01-24 12:30:00|12616|12614.7|12623|12621.7|12624.2|12622.9|12611.9|12610.6|616
1643027700000|2022-01-24 12:35:00|12623.1|12621.8|12620.9|12619.6|12624|12622.7|12619.1|12617.8|730
1643028000000|2022-01-24 12:40:00|12620.8|12619.5|12622.2|12620.9|12623.1|12621.6|12619.7|12618.4|663
1643028300000|2022-01-24 12:45:00|12622.1|12620.8|12621.8|12620.5|12622.3|12620.9|12618.7|12617.4|754
1643028600000|2022-01-24 12:50:00|12622.3|12620.2|12618.7|12617.4|12622.8|12621.5|12618.1|12616.8|646
1643028900000|2022-01-24 12:55:00|12618.3|12617|12622.7|12621.4|12624.8|12623.5|12617.2|12615.9|664
1643029200000|2022-01-24 13:00:00|12622.6|12621.3|12624|12622.7|12626.4|12625.1|12622|12620.7|801
1643029500000|2022-01-24 13:05:00|12623.9|12622.6|12620.1|12618.8|12624.2|12622.9|12617.1|12615.8|735
1643029800000|2022-01-24 13:10:00|12620|12618.7|12621.6|12620.3|12625.4|12624.1|12617.3|12616|852
1643030100000|2022-01-24 13:15:00|12621.8|12620.5|12624.2|12622.9|12625.2|12623.9|12618.7|12617.4|925
1643030400000|2022-01-24 13:20:00|12624|12622.7|12629|12627.7|12629.1|12627.8|12622.7|12621.4|701
1643030700000|2022-01-24 13:25:00|12629.3|12628|12640|12638.7|12640.9|12639.3|12629.3|12628|798
1643031000000|2022-01-24 13:30:00|12640.4|12638.3|12640.8|12639.5|12644.1|12642.5|12638.6|12637.3|847
1643031300000|2022-01-24 13:35:00|12640.6|12639.3|12637|12635.7|12643.8|12642.5|12635.9|12634.6|919
1643031600000|2022-01-24 13:40:00|12636.8|12635.5|12641.9|12640.6|12641.9|12640.6|12636.8|12635.5|858
1643031900000|2022-01-24 13:45:00|12641.7|12640.4|12643.6|12642.3|12643.6|12642.3|12637.4|12636.1|795
1643032200000|2022-01-24 13:50:00|12643.8|12642.5|12646.1|12644.8|12646.4|12645.1|12641.8|12640.5|729
1643032500000|2022-01-24 13:55:00|12646|12644.7|12648.3|12647|12648.6|12647.3|12642.7|12641.4|850
1643032800000|2022-01-24 14:00:00|12648.2|12646.9|12645.3|12644|12649.3|12648|12644.6|12643.1|970
1643033100000|2022-01-24 14:05:00|12645.4|12644.1|12644.3|12643|12649.4|12648.1|12644|12642.7|783
1643033400000|2022-01-24 14:10:00|12644.2|12642.9|12640.4|12639.1|12645|12643.7|12638.6|12637.3|689
1643033700000|2022-01-24 14:15:00|12640.5|12639.2|12638.9|12637.6|12644.1|12642.8|12636.4|12635.1|703
1643034000000|2022-01-24 14:20:00|12639|12637.7|12641.6|12640.3|12643|12641.7|12638.3|12637|681
1643034300000|2022-01-24 14:25:00|12641.4|12640.1|12639.3|12637.2|12645.1|12643.8|12635.5|12634.1|818
1643034600000|2022-01-24 14:30:00|12638.8|12637.5|12638.6|12637.3|12647.5|12645.6|12637.8|12636.5|957
1643034900000|2022-01-24 14:35:00|12638.9|12637.6|12637.8|12635.7|12645.4|12644.1|12635.7|12634.4|1232
1643035200000|2022-01-24 14:40:00|12637.5|12636.2|12642.9|12640.8|12646.3|12644.6|12634.8|12633.5|1416
1643035500000|2022-01-24 14:45:00|12642.7|12640.6|12641.1|12639.8|12647.8|12646.5|12638.7|12637.4|1277
1643035800000|2022-01-24 14:50:00|12641.3|12640|12650.6|12649.3|12650.7|12649.4|12640.9|12639.6|1174
1643036100000|2022-01-24 14:55:00|12650.7|12649.4|12650.6|12649.3|12656.5|12654.9|12640.4|12638.6|1420
1643036400000|2022-01-24 15:00:00|12650.4|12649.1|12668.8|12667.5|12669.7|12668.4|12649.5|12648.2|1431
1643036700000|2022-01-24 15:05:00|12668.5|12667.2|12673.9|12672.6|12674.2|12672.9|12664.5|12663.2|1360
1643037000000|2022-01-24 15:10:00|12674.1|12672.8|12665.4|12664.1|12681|12679.6|12665.2|12663.9|1383
1643037300000|2022-01-24 15:15:00|12665.5|12664.2|12673.7|12672.4|12675.2|12673.9|12662.9|12661.6|1324
1643037600000|2022-01-24 15:20:00|12673.8|12672.5|12655.4|12654.1|12674.1|12672.8|12655.3|12654|1365
1643037900000|2022-01-24 15:25:00|12655.6|12654.3|12656.4|12655.1|12657.6|12656.3|12650.9|12649.6|1375
1643038200000|2022-01-24 15:30:00|12656.3|12655|12651.5|12650.2|12656.8|12655.5|12646.7|12645.4|1382
1643038500000|2022-01-24 15:35:00|12652|12650.7|12651.2|12649.9|12657.3|12656|12643.1|12641.8|1330
1643038800000|2022-01-24 15:40:00|12651.4|12650.1|12647.8|12646.5|12657.3|12656|12647|12645.4|1228
1643039100000|2022-01-24 15:45:00|12647.7|12646.4|12657.5|12656.2|12662.7|12661.4|12646.1|12644.8|1427
1643039400000|2022-01-24 15:50:00|12657.4|12656.1|12657.3|12656|12667|12665.7|12656.9|12655.2|1257
1643039700000|2022-01-24 15:55:00|12657.5|12656.2|12663|12661.7|12667.5|12666.1|12657.5|12655.8|1224
1643040000000|2022-01-24 16:00:00|12663.1|12661.8|12666.9|12665.6|12667.4|12666.1|12659.3|12658|1182
1643040300000|2022-01-24 16:05:00|12667|12665.7|12665.3|12664|12670.6|12669.3|12663.5|12662.2|1271
1643040600000|2022-01-24 16:10:00|12664.9|12663.6|12670.6|12669.3|12671.5|12670.2|12662.2|12660.9|1050
1643040900000|2022-01-24 16:15:00|12670.7|12669.4|12673.7|12672.4|12674|12672.7|12666.8|12665.5|1044
1643041200000|2022-01-24 16:20:00|12673.8|12672.5|12675.8|12674.5|12676.6|12675.3|12669.1|12667.8|1078
1643041500000|2022-01-24 16:25:00|12675.9|12674.6|12674.3|12673|12679.4|12678.1|12672.6|12671.3|1043
1643041800000|2022-01-24 16:30:00|12674.4|12673.1|12677.8|12676.5|12679.4|12678.1|12671.9|12670.6|1212
1643042100000|2022-01-24 16:35:00|12677.6|12676.3|12684.8|12683.5|12686.2|12684.9|12675.9|12674.6|1108
1643042400000|2022-01-24 16:40:00|12684.7|12683.4|12696.1|12694.8|12698.7|12697.4|12684.4|12683.1|1146
1643042700000|2022-01-24 16:45:00|12696|12694.7|12702.5|12701.2|12702.6|12701.3|12693|12691.7|1077
1643043000000|2022-01-24 16:50:00|12702|12700.7|12692.1|12690.8|12702|12700.7|12687.4|12686.1|1098
1643043300000|2022-01-24 16:55:00|12692|12690.7|12687.5|12686.2|12692|12690.7|12686.2|12684.9|1033
1643043600000|2022-01-24 17:00:00|12687.6|12686.3|12693.9|12692.6|12694.6|12693.3|12687.6|12686.3|993
1643043900000|2022-01-24 17:05:00|12693.7|12692.4|12697.4|12696.1|12701.1|12699.8|12691.2|12689.8|1109
1643044200000|2022-01-24 17:10:00|12697.3|12696|12696.6|12695.3|12700.8|12699.5|12695.4|12694.1|1180
1643044500000|2022-01-24 17:15:00|12696.8|12695.5|12689.8|12688.5|12698.2|12696.9|12688.5|12687.2|902
1643044800000|2022-01-24 17:20:00|12690|12688.7|12690.1|12688.8|12692.9|12691.6|12686.2|12684.6|1073
1643045100000|2022-01-24 17:25:00|12690.2|12688.9|12685.7|12684.4|12695.2|12693.5|12683|12681.7|1082
1643045400000|2022-01-24 17:30:00|12685.6|12684.3|12689.5|12688.2|12692.2|12690.9|12684.6|12683.3|1171
1643045700000|2022-01-24 17:35:00|12689.6|12688.3|12689.7|12688.4|12694.2|12692.9|12688.7|12687.4|1053
1643046000000|2022-01-24 17:40:00|12690|12688.7|12681.5|12680.2|12693.9|12692.6|12678.9|12677.6|1134
1643046300000|2022-01-24 17:45:00|12681.6|12680.3|12684.7|12683.4|12684.7|12683.4|12680|12678.7|934
1643046600000|2022-01-24 17:50:00|12684.8|12683.5|12672.5|12671.2|12686.3|12685|12672|12670.7|1075
1643046900000|2022-01-24 17:55:00|12672.4|12671.1|12674.4|12673.1|12676|12674.7|12669.6|12668.3|1045
1643047200000|2022-01-24 18:00:00|12674.8|12673.5|12669.9|12668.6|12676.6|12675.3|12669.8|12668.5|898
1643047500000|2022-01-24 18:05:00|12670|12668.7|12664.7|12663.4|12672.5|12671.2|12663.8|12662.5|972
1643047800000|2022-01-24 18:10:00|12664.8|12663.5|12664.6|12663.3|12668|12666.7|12663|12661.7|1005
1643048100000|2022-01-24 18:15:00|12664.7|12663.4|12661.3|12660|12666.8|12665.5|12657.7|12656.4|1013
1643048400000|2022-01-24 18:20:00|12661.2|12659.9|12669.8|12668.5|12671.4|12670.1|12660|12658.7|966
1643048700000|2022-01-24 18:25:00|12669.7|12668.4|12674|12672.7|12676.7|12675.4|12667.1|12665.8|1063
1643049000000|2022-01-24 18:30:00|12674.1|12672.8|12664.2|12662.9|12674.8|12673.5|12663.2|12661.9|1099
1643049300000|2022-01-24 18:35:00|12664|12662.7|12659.1|12657.8|12667.2|12665.9|12658.2|12656.9|1138
1643049600000|2022-01-24 18:40:00|12659.2|12657.9|12664.5|12663.2|12666.4|12665.1|12658.1|12656.8|1210
1643049900000|2022-01-24 18:45:00|12664.3|12663|12658.3|12657|12664.4|12663.1|12657.9|12656.6|954
1643050200000|2022-01-24 18:50:00|12658.4|12657.1|12650.7|12649.4|12658.4|12657.1|12647.8|12646.5|1076
1643050500000|2022-01-24 18:55:00|12650.5|12649.2|12647.9|12646.6|12652.1|12650.8|12646.5|12645.2|936
1643050800000|2022-01-24 19:00:00|12647.6|12646.3|12643.6|12642.3|12647.6|12646.3|12639.5|12638.2|1066
1643051100000|2022-01-24 19:05:00|12643.7|12642.4|12640.1|12638.8|12643.9|12642.6|12637.8|12636.5|1076
1643051400000|2022-01-24 19:10:00|12640.2|12638.9|12651.9|12650.6|12654.7|12653.1|12638|12636.7|1185
1643051700000|2022-01-24 19:15:00|12652|12650.7|12652.5|12651.2|12655.2|12653.9|12647.4|12646.1|1158
1643052000000|2022-01-24 19:20:00|12652.4|12651.1|12659.6|12658.3|12660.2|12658.9|12649.5|12648.2|1142
1643052300000|2022-01-24 19:25:00|12659.7|12658.4|12655.4|12654.1|12660.7|12659.4|12653.6|12652.3|1040
1643052600000|2022-01-24 19:30:00|12655.6|12654.3|12653.3|12652|12656.2|12654.9|12647|12645.7|953
1643052900000|2022-01-24 19:35:00|12653|12651.7|12654.6|12653.3|12659.9|12658.4|12652.7|12651.4|1135
1643053200000|2022-01-24 19:40:00|12654.7|12653.4|12655.1|12653.8|12657|12655.4|12652|12650.7|981
1643053500000|2022-01-24 19:45:00|12655.2|12653.9|12655.2|12653.9|12661.7|12660.4|12653.4|12652.1|1070
1643053800000|2022-01-24 19:50:00|12655.1|12653.8|12648.2|12646.9|12655.6|12654.3|12647.2|12645.9|1027
1643054100000|2022-01-24 19:55:00|12648.1|12646.8|12648.9|12647.6|12653.3|12652|12646.2|12644.9|949
1643054400000|2022-01-24 20:00:00|12648.5|12647.2|12648|12646.7|12648.9|12647.6|12641.5|12640.2|1065
1643054700000|2022-01-24 20:05:00|12647.9|12646.6|12646.7|12645.4|12654.5|12653.2|12646|12644.7|1012
1643055000000|2022-01-24 20:10:00|12647|12645.7|12641.5|12640.2|12647.2|12645.9|12640.6|12639.3|938
1643055300000|2022-01-24 20:15:00|12641.1|12639.8|12644.9|12643.6|12646.3|12645|12635|12633.7|1097
1643055600000|2022-01-24 20:20:00|12644.7|12643.4|12639.3|12638|12644.8|12643.5|12637.3|12636|995
1643055900000|2022-01-24 20:25:00|12639.2|12637.9|12638.2|12636.9|12643|12641.7|12633.5|12632.2|1178
1643056200000|2022-01-24 20:30:00|12638.1|12636.8|12630.3|12629|12642|12640.7|12629.5|12628|1211
1643056500000|2022-01-24 20:35:00|12630.4|12629.1|12628.9|12627.6|12635.3|12633.7|12628.8|12627.5|1034
1643056800000|2022-01-24 20:40:00|12629.9|12627.8|12635.4|12634.1|12637.2|12635.6|12628.4|12627.1|1155
1643057100000|2022-01-24 20:45:00|12635.3|12634|12627.1|12625.8|12635.8|12634.5|12627|12625.7|1014
1643057400000|2022-01-24 20:50:00|12627|12625.7|12627.3|12626|12628.7|12627.4|12623.5|12622.2|951
1643057700000|2022-01-24 20:55:00|12627.2|12625.9|12642.2|12640.1|12642.2|12640.5|12626.9|12625.6|1002
1643058000000|2022-01-24 21:00:00|12642|12640.7|12637.1|12635.8|12645.8|12644.2|12635.9|12634.2|882
1643058300000|2022-01-24 21:05:00|12637|12635.7|12637.3|12636|12639.5|12638.2|12636.6|12635.3|511
1643058600000|2022-01-24 21:10:00|12637.2|12635.9|12631.3|12630|12638.8|12637.3|12631.1|12629.3|555
1643058900000|2022-01-24 21:15:00|12631.4|12630.1|12631.4|12630.1|12632|12630.4|12628|12626.7|440
1643059200000|2022-01-24 21:20:00|12631.5|12629.3|12626.6|12625.3|12631.5|12629.7|12626.5|12624.8|329
1643059500000|2022-01-24 21:25:00|12626.5|12625.2|12631.7|12630.4|12631.7|12630.4|12626.3|12625|341
1643059800000|2022-01-24 21:30:00|12631.6|12630.3|12633.8|12632.5|12634.7|12633|12630.1|12628.5|329
1643060100000|2022-01-24 21:35:00|12633.9|12632.6|12636.6|12635.3|12637|12635.5|12633.5|12632.2|241
1643060400000|2022-01-24 21:40:00|12636.7|12635.4|12638.3|12636.2|12640.3|12638.9|12636.7|12635.3|278
1643060700000|2022-01-24 21:45:00|12638.5|12636.4|12637.8|12635.7|12638.9|12637.3|12637.6|12635.5|186
1643061000000|2022-01-24 21:50:00|12637.9|12635.8|12637.4|12635.3|12639.2|12637.4|12637.2|12635.1|209
1643061300000|2022-01-24 21:55:00|12637.3|12635.2|12640.5|12633.5|12642|12636.7|12634.3|12631.4|459
1643061600000|2022-01-24 22:00:00|12641.3|12634.3|12640.2|12633.2|12642.6|12635.6|12640.1|12633.1|18
1643061900000|2022-01-24 22:05:00|12640.4|12633.4|12640|12633|12643.2|12636.2|12640|12633|20
1643062200000|2022-01-24 22:10:00|12640.1|12633.1|12637.5|12630.5|12642.2|12635.2|12637.4|12630.4|102
1643062500000|2022-01-24 22:15:00|12637.2|12630.2|12638.5|12631.5|12639.8|12632.8|12636.7|12629.7|108
1643062800000|2022-01-24 22:20:00|12638.4|12631.4|12637.2|12630.2|12639|12632|12634.3|12627.3|111
1643063100000|2022-01-24 22:25:00|12637.3|12630.3|12637.9|12630.9|12638.8|12631.9|12635.8|12628.8|110
1643063400000|2022-01-24 22:30:00|12638.2|12631.2|12639.6|12635.3|12641.3|12636.1|12636.2|12629.2|335
1643063700000|2022-01-24 22:35:00|12639.7|12635.2|12642.5|12635.8|12643.5|12637|12638.8|12634.3|218
1643064000000|2022-01-24 22:40:00|12642.6|12635.9|12642.3|12635.7|12643.9|12636.9|12641.4|12634.7|224
1643064300000|2022-01-24 22:45:00|12642.1|12635.1|12641.8|12634.8|12643.5|12636.5|12639.7|12632.7|218
1643064600000|2022-01-24 22:50:00|12642.1|12635.1|12639|12634.4|12642.1|12635.3|12638|12633.5|303
1643064900000|2022-01-24 22:55:00|12639.2|12634.3|12639.7|12634.4|12640.6|12634.9|12638.2|12633.6|348
1643065200000|2022-01-24 23:00:00|12639.2|12634.9|12633.1|12629.4|12640|12635.8|12632.6|12628|865
1643065500000|2022-01-24 23:05:00|12633.3|12629|12636.1|12631.1|12637.3|12631.4|12632.1|12627.9|577
1643065800000|2022-01-24 23:10:00|12635.9|12631.3|12634|12631.6|12647.9|12641.3|12633.9|12629.2|658
1643066100000|2022-01-24 23:15:00|12633.9|12631.3|12632.6|12630.5|12635.1|12633|12631.9|12629.8|385
1643066400000|2022-01-24 23:20:00|12632.5|12630.4|12632.8|12630.7|12633.5|12631.4|12629.2|12627.1|321
1643066700000|2022-01-24 23:25:00|12632.4|12630.3|12637.5|12635.4|12637.7|12635.6|12632.1|12630|393
1643067000000|2022-01-24 23:30:00|12637.6|12635.5|12636.8|12634.7|12642.4|12640.3|12636.3|12634.2|413
1643067300000|2022-01-24 23:35:00|12636.9|12634.8|12635.9|12633.8|12637.8|12635.7|12634|12632.1|229
1643067600000|2022-01-24 23:40:00|12636|12633.9|12634.8|12632.7|12637|12635.1|12633.4|12631.3|296
1643067900000|2022-01-24 23:45:00|12634.7|12632.6|12636.3|12634.2|12636.5|12634.5|12633.5|12631.6|278
1643068200000|2022-01-24 23:50:00|12636.4|12634.3|12629.5|12628.2|12636.4|12634.3|12629.2|12627.3|299
1643068500000|2022-01-24 23:55:00|12629.9|12627.8|12627.2|12625.1|12630.9|12629.1|12626.5|12624.8|311
1643068800000|2022-01-25 00:00:00|12627.1|12625|12628.8|12627.5|12629.6|12628|12623.5|12621.7|757
1643069100000|2022-01-25 00:05:00|12628.7|12627.4|12630.6|12629.3|12631.4|12629.7|12627.5|12625.9|641
1643069400000|2022-01-25 00:10:00|12630.5|12629.2|12627.7|12626.4|12630.7|12629.3|12625.6|12623.9|392
1643069700000|2022-01-25 00:15:00|12627.6|12626.3|12626.7|12625.4|12629.7|12628.1|12625.6|12624.3|460
1643070000000|2022-01-25 00:20:00|12626.6|12625.3|12628.7|12627.4|12629.7|12628.1|12625.8|12624.5|388
1643070300000|2022-01-25 00:25:00|12628.8|12627.5|12629.2|12627.1|12632.2|12630.7|12627.4|12625.8|433
1643070600000|2022-01-25 00:30:00|12629.3|12627.2|12622.2|12620.1|12629.3|12627.2|12619.5|12617.4|933
1643070900000|2022-01-25 00:35:00|12621.4|12620.5|12625|12623.7|12627.5|12626.1|12621.4|12619.8|629
1643071200000|2022-01-25 00:40:00|12625.5|12623.4|12624.3|12622.2|12626.4|12624.8|12621.9|12620.1|618
1643071500000|2022-01-25 00:45:00|12624.1|12622|12627.9|12626.6|12629.3|12627.8|12623.5|12621.8|534
1643071800000|2022-01-25 00:50:00|12628|12626.7|12637.2|12635.9|12637.8|12636.1|12627.8|12626.3|770
1643072100000|2022-01-25 00:55:00|12636.9|12635.6|12636.5|12635.2|12638|12636.4|12634.2|12632.7|655
1643072400000|2022-01-25 01:00:00|12636.8|12635.5|12640.3|12639|12641.7|12640.2|12636.3|12634.7|752
1643072700000|2022-01-25 01:05:00|12640.2|12638.9|12641.2|12639.1|12641.3|12639.7|12634.8|12633.5|668
1643073000000|2022-01-25 01:10:00|12640.9|12639.6|12644.6|12643.3|12645.6|12644.3|12638.2|12636.9|667
1643073300000|2022-01-25 01:15:00|12644.8|12642.7|12641.1|12639.8|12645|12643.6|12639.5|12637.8|719
1643073600000|2022-01-25 01:20:00|12640.9|12639.6|12638.3|12637|12642.1|12640.5|12636.8|12635.5|580
1643073900000|2022-01-25 01:25:00|12638.4|12637.1|12636|12634.7|12638.7|12637.1|12633.6|12631.8|532
1643074200000|2022-01-25 01:30:00|12636.3|12634.2|12636.6|12635.3|12639.3|12637.9|12633.4|12631.9|781
1643074500000|2022-01-25 01:35:00|12636.9|12635.6|12641.5|12640.2|12641.6|12640.3|12636.8|12635.2|708
1643074800000|2022-01-25 01:40:00|12641.6|12640.3|12646.2|12644.9|12648|12646.3|12641.5|12640.2|814
1643075100000|2022-01-25 01:45:00|12646.3|12645|12639.1|12637.8|12649.1|12647.8|12638.7|12637.2|905
1643075400000|2022-01-25 01:50:00|12639.2|12637.9|12638.6|12636.5|12640.7|12639|12636.9|12635.4|906
1643075700000|2022-01-25 01:55:00|12638.1|12636.8|12639.8|12638.5|12643.4|12641.7|12638.1|12636.7|885
1643076000000|2022-01-25 02:00:00|12639.9|12638.6|12643.3|12642|12645.1|12643.8|12639.9|12638.5|1006
1643076300000|2022-01-25 02:05:00|12643.2|12641.9|12643.1|12641.8|12643.6|12642.2|12641|12639.7|625
1643076600000|2022-01-25 02:10:00|12643|12641.7|12640.6|12639.3|12644.5|12643.2|12638.2|12636.9|633
1643076900000|2022-01-25 02:15:00|12640.7|12639.4|12643.6|12642.3|12644.2|12642.9|12639.8|12638.4|556
1643077200000|2022-01-25 02:20:00|12643.7|12642.4|12646|12644.7|12646.7|12645.4|12643.7|12642.4|468
1643077500000|2022-01-25 02:25:00|12646.1|12644.8|12646.9|12645.6|12647|12645.7|12644.4|12643.1|460
1643077800000|2022-01-25 02:30:00|12647|12645.7|12643.5|12642.2|12647|12645.7|12643.1|12641.8|540
1643078100000|2022-01-25 02:35:00|12643.6|12642.3|12647.8|12646.5|12647.8|12646.5|12642.1|12640.8|531
1643078400000|2022-01-25 02:40:00|12647.6|12646.3|12651.7|12649.6|12651.9|12650.1|12647.6|12646.2|514
1643078700000|2022-01-25 02:45:00|12651.4|12650.1|12646.9|12645.6|12652.1|12650.5|12646.2|12644.7|632
1643079000000|2022-01-25 02:50:00|12647.2|12645.9|12643.6|12642.3|12648.1|12646.7|12643.5|12641.7|503
1643079300000|2022-01-25 02:55:00|12643.5|12642.2|12641.7|12640.4|12645.2|12643.9|12640.2|12638.9|494
1643079600000|2022-01-25 03:00:00|12641.8|12640.5|12646.3|12645|12646.4|12645.1|12641.8|12640.2|519
1643079900000|2022-01-25 03:05:00|12646.2|12644.9|12648.6|12647.3|12648.7|12647.4|12645|12643.7|401
1643080200000|2022-01-25 03:10:00|12648.7|12647.4|12654.9|12653.6|12655.6|12653.8|12648.7|12647.4|582
1643080500000|2022-01-25 03:15:00|12654.8|12653.5|12653.3|12652|12656.5|12654.9|12651.7|12650|737
1643080800000|2022-01-25 03:20:00|12653.6|12651.5|12652.6|12651.3|12654.1|12652.7|12651.5|12649.9|526
1643081100000|2022-01-25 03:25:00|12652.7|12651.4|12649.5|12648.2|12653.3|12651.7|12649.3|12647.8|514
1643081400000|2022-01-25 03:30:00|12649.6|12648.3|12651.9|12650.6|12651.9|12650.6|12646.7|12645.4|552
1643081700000|2022-01-25 03:35:00|12652|12650.7|12647.9|12646.6|12652.7|12651.4|12647.7|12646.4|446
1643082000000|2022-01-25 03:40:00|12647.8|12646.5|12645.7|12644.4|12647.8|12646.5|12642.4|12641.1|492
1643082300000|2022-01-25 03:45:00|12645.6|12644.3|12648.7|12646.6|12650|12648.3|12645.4|12643.8|499
1643082600000|2022-01-25 03:50:00|12648.8|12646.7|12647.3|12646|12649.8|12648|12646.7|12645.2|443
1643082900000|2022-01-25 03:55:00|12647.4|12646.1|12646.4|12645.1|12647.9|12646.6|12645.8|12644.2|422
1643083200000|2022-01-25 04:00:00|12646.3|12645|12649.1|12647.8|12649.4|12647.8|12646.2|12644.9|440
1643083500000|2022-01-25 04:05:00|12649.4|12647.3|12645.7|12644.4|12649.8|12648.5|12645.5|12643.9|348
1643083800000|2022-01-25 04:10:00|12645.6|12644.3|12649.4|12648.1|12649.7|12648.4|12645.5|12644.1|342
1643084100000|2022-01-25 04:15:00|12649.6|12648.3|12647|12645.7|12649.7|12648.4|12645.1|12643.8|346
1643084400000|2022-01-25 04:20:00|12646.9|12645.6|12648.3|12647|12648.9|12647.6|12646.3|12645|314
1643084700000|2022-01-25 04:25:00|12648.4|12647.1|12647|12645.7|12648.8|12647.4|12645.7|12644.4|461
1643085000000|2022-01-25 04:30:00|12647.1|12645.8|12650.9|12649.6|12650.9|12649.6|12646.2|12644.9|383
1643085300000|2022-01-25 04:35:00|12650.8|12649.5|12656.5|12655.2|12656.7|12655.4|12650.8|12649.5|592
1643085600000|2022-01-25 04:40:00|12656.3|12655|12657.3|12656|12659|12657.6|12655.3|12653.6|565
1643085900000|2022-01-25 04:45:00|12657.4|12656.1|12657.2|12655.1|12659.2|12657.7|12655.6|12653.8|444
1643086200000|2022-01-25 04:50:00|12656.8|12655.5|12657.2|12655.9|12657.9|12656.6|12656.1|12654.6|333
1643086500000|2022-01-25 04:55:00|12657.4|12656.1|12654.5|12653.2|12657.4|12656.1|12654.2|12652.6|392
1643086800000|2022-01-25 05:00:00|12654.6|12653.3|12655.6|12654.3|12658.8|12657.5|12654.4|12653.1|537
1643087100000|2022-01-25 05:05:00|12655.8|12654.5|12649.8|12648.5|12656.1|12654.8|12649.2|12647.6|539
1643087400000|2022-01-25 05:10:00|12649.9|12648.6|12648.7|12647.4|12650.5|12649.1|12647.1|12645.7|397
1643087700000|2022-01-25 05:15:00|12648.8|12647.5|12649.1|12647.8|12651|12649.3|12648.6|12647.3|441
1643088000000|2022-01-25 05:20:00|12649.5|12647.4|12646.6|12645.3|12650|12648.3|12645.9|12644|579
1643088300000|2022-01-25 05:25:00|12647|12644.9|12649|12647.7|12649.7|12648.2|12645.4|12643.8|501
1643088600000|2022-01-25 05:30:00|12649.1|12647.8|12647.2|12645.9|12649.6|12647.9|12644.4|12643.1|629
1643088900000|2022-01-25 05:35:00|12647.1|12645.8|12650.5|12649.2|12650.8|12649.4|12644.8|12643.5|583
1643089200000|2022-01-25 05:40:00|12650.6|12649.3|12645|12643.7|12650.9|12649.6|12644.5|12643.2|692
1643089500000|2022-01-25 05:45:00|12645.1|12643.8|12644.7|12643.4|12645.1|12643.8|12643|12641.7|614
1643089800000|2022-01-25 05:50:00|12644.6|12643.3|12644.5|12643.2|12646.9|12645.6|12643.3|12641.7|524
1643090100000|2022-01-25 05:55:00|12644.6|12643.3|12637.5|12636.2|12645.8|12644.5|12635.8|12634.5|609
1643090400000|2022-01-25 06:00:00|12637.1|12635.8|12640.2|12638.9|12641.7|12639.7|12633|12630.9|759
1643090700000|2022-01-25 06:05:00|12640|12638.7|12642.4|12641.1|12643.5|12642.2|12638.1|12636.6|652
1643091000000|2022-01-25 06:10:00|12642.3|12641|12643|12641.7|12644.1|12642.8|12640.7|12639.4|541
1643091300000|2022-01-25 06:15:00|12642.9|12641.6|12639.6|12638.3|12644.3|12643|12638.5|12637|484
1643091600000|2022-01-25 06:20:00|12639.5|12638.2|12640.3|12639|12641.7|12640.4|12636.8|12635.5|536
1643091900000|2022-01-25 06:25:00|12639.8|12638.5|12640.5|12639.2|12640.8|12639.5|12636.7|12635.4|577
1643092200000|2022-01-25 06:30:00|12640.4|12639.1|12642|12640.7|12643.8|12642.4|12640.3|12639|744
1643092500000|2022-01-25 06:35:00|12641.9|12640.6|12638.3|12637|12642.7|12641|12636.4|12635.1|753
1643092800000|2022-01-25 06:40:00|12638.4|12637.1|12639.4|12638.1|12640.1|12638.8|12637.7|12636.3|621
1643093100000|2022-01-25 06:45:00|12639.6|12638.3|12631.2|12629.9|12640.7|12639.4|12631|12629.6|563
1643093400000|2022-01-25 06:50:00|12631.3|12630|12631.1|12629.8|12632.6|12631.3|12629.1|12627.6|526
1643093700000|2022-01-25 06:55:00|12631|12629.7|12634.9|12633.6|12636.3|12634.3|12630.2|12628.5|506
1643094000000|2022-01-25 07:00:00|12634.7|12633.4|12639.2|12637.9|12639.6|12638.3|12634.3|12633|892
1643094300000|2022-01-25 07:05:00|12639.1|12637.8|12642.3|12641|12646.6|12645.3|12639.1|12637.8|903
1643094600000|2022-01-25 07:10:00|12642.4|12641.1|12643.7|12642.4|12644.6|12643.3|12640.4|12639.1|868
1643094900000|2022-01-25 07:15:00|12643.3|12642|12645.3|12644|12647.9|12646.6|12640.9|12639.6|772
1643095200000|2022-01-25 07:20:00|12645.4|12644.1|12644.5|12643.2|12647.9|12646.6|12643.7|12642.4|854
1643095500000|2022-01-25 07:25:00|12644.6|12643.3|12643.8|12642.5|12644.9|12643.6|12640.8|12639.5|807
1643095800000|2022-01-25 07:30:00|12643.9|12642.6|12645.8|12644.5|12645.9|12644.6|12638.4|12637.1|788
1643096100000|2022-01-25 07:35:00|12645.7|12644.4|12644|12642.7|12646.7|12645.4|12643.2|12641.9|671
1643096400000|2022-01-25 07:40:00|12643.9|12642.6|12642.4|12640.3|12643.9|12642.6|12639.6|12638|744
1643096700000|2022-01-25 07:45:00|12642.5|12640.4|12642.3|12641|12643.5|12642.2|12640.7|12639.4|619
1643097000000|2022-01-25 07:50:00|12642.4|12641.1|12638.5|12637.2|12643.1|12641.8|12638.1|12636.8|586
1643097300000|2022-01-25 07:55:00|12638.3|12637|12639|12637.7|12642.4|12641.1|12638.3|12636.5|573
1643097600000|2022-01-25 08:00:00|12638.7|12637.4|12642.5|12641.2|12643|12641.5|12634.3|12632.5|834
1643097900000|2022-01-25 08:05:00|12642.7|12641.4|12644|12642.7|12650.3|12649|12640|12638.7|923
1643098200000|2022-01-25 08:10:00|12643.9|12642.6|12634.9|12632.8|12644.7|12643|12632.9|12631.1|1060
1643098500000|2022-01-25 08:15:00|12635|12632.9|12636.8|12635.5|12641.6|12640.2|12633|12631.6|1020
1643098800000|2022-01-25 08:20:00|12637|12635.7|12644.7|12643.4|12644.9|12643.6|12635.3|12634|1143
1643099100000|2022-01-25 08:25:00|12644.6|12643.3|12648.6|12647.3|12651|12649.3|12642.4|12641.1|978
1643099400000|2022-01-25 08:30:00|12648.5|12647.2|12641|12639.7|12648.9|12647.4|12640.6|12639|941
1643099700000|2022-01-25 08:35:00|12640.9|12639.6|12638.6|12637.3|12645|12643.7|12636.7|12635.1|931
1643100000000|2022-01-25 08:40:00|12638.5|12637.2|12633.8|12632.5|12639.7|12638.1|12633.1|12631.6|867
1643100300000|2022-01-25 08:45:00|12634.1|12632.8|12637.2|12635.9|12639.7|12638.2|12634.1|12632.8|813
1643100600000|2022-01-25 08:50:00|12637|12635.7|12640|12638.7|12640.5|12639|12632.1|12630.8|807
1643100900000|2022-01-25 08:55:00|12639.9|12638.6|12644.9|12642.8|12646.2|12644.5|12638.4|12636.8|889
1643101200000|2022-01-25 09:00:00|12644.6|12642.5|12649.5|12648.2|12652.2|12650.5|12643.2|12641.6|988
1643101500000|2022-01-25 09:05:00|12649.8|12648.5|12647.1|12645|12650.9|12649.3|12646|12643.9|1036
1643101800000|2022-01-25 09:10:00|12647.2|12645.1|12649.6|12647.5|12651.4|12649.8|12645.1|12643|1038
1643102100000|2022-01-25 09:15:00|12649.7|12647.6|12646|12644.7|12651.1|12649.7|12643.1|12641.6|953
1643102400000|2022-01-25 09:20:00|12646.1|12644.8|12636|12633.9|12646.6|12645.1|12635.2|12633.7|864
1643102700000|2022-01-25 09:25:00|12635.9|12633.8|12629.5|12628.2|12636.2|12634.7|12629.1|12627.6|841
1643103000000|2022-01-25 09:30:00|12629.8|12628.5|12631.1|12629.8|12633|12631.4|12628.4|12627|874
1643103300000|2022-01-25 09:35:00|12631|12629.7|12632|12630.7|12634.7|12633.2|12630|12628.2|780
1643103600000|2022-01-25 09:40:00|12631.9|12630.6|12635.6|12634.3|12638|12636.7|12631.7|12630.4|861
1643103900000|2022-01-25 09:45:00|12635.2|12633.9|12635.6|12634.3|12637.3|12636|12632.7|12631.4|697
1643104200000|2022-01-25 09:50:00|12636|12634.7|12634.4|12633.1|12637.9|12636.6|12633.7|12632.4|708
1643104500000|2022-01-25 09:55:00|12634.3|12633|12636.7|12635.4|12638.3|12637|12633.2|12631.9|576
1643104800000|2022-01-25 10:00:00|12636.3|12635|12640.7|12639.4|12641.2|12639.9|12635.4|12634.1|710
1643105100000|2022-01-25 10:05:00|12640.8|12639.5|12633.4|12632.1|12641.9|12640.6|12632.2|12630.9|673
1643105400000|2022-01-25 10:10:00|12633.5|12632.2|12630.9|12629.6|12635.2|12633.9|12630.6|12629.3|618
1643105700000|2022-01-25 10:15:00|12631|12629.7|12629.5|12628.2|12633.1|12631.8|12628.7|12627.4|616
1643106000000|2022-01-25 10:20:00|12629.6|12628.3|12631.9|12630.6|12633.7|12632.1|12629.5|12628.2|676
1643106300000|2022-01-25 10:25:00|12632|12630.7|12634.3|12633|12636.8|12635.5|12632|12630.7|577
1643106600000|2022-01-25 10:30:00|12634.4|12633.1|12634.7|12633.4|12636.5|12635.2|12633.5|12632.2|508
1643106900000|2022-01-25 10:35:00|12634.4|12633.1|12638.1|12636.8|12638.7|12637.4|12634.2|12632.9|619
1643107200000|2022-01-25 10:40:00|12638|12636.7|12638.3|12637|12639|12637.7|12636.5|12635.2|519
1643107500000|2022-01-25 10:45:00|12638.4|12637.1|12642.2|12640.9|12643.5|12642.2|12636.1|12634.8|632
1643107800000|2022-01-25 10:50:00|12642.3|12641|12638.2|12636.9|12642.3|12641|12636.5|12635.2|655
1643108100000|2022-01-25 10:55:00|12638.3|12637|12639.2|12637.9|12640.1|12638.8|12636.3|12635|568
1643108400000|2022-01-25 11:00:00|12639.3|12638|12634|12632.7|12641.9|12640.5|12633.5|12632.2|633
1643108700000|2022-01-25 11:05:00|12633.9|12632.6|12633.4|12632.1|12636.1|12634.8|12632.3|12630.9|603
1643109000000|2022-01-25 11:10:00|12633.3|12632|12629.5|12628.2|12634.7|12633.4|12629.5|12628.2|600
1643109300000|2022-01-25 11:15:00|12629.6|12628.3|12636.1|12634.8|12636.6|12635.3|12628.3|12627|666
1643109600000|2022-01-25 11:20:00|12636.3|12635|12634|12632.7|12638|12636.7|12633.2|12631.9|705
1643109900000|2022-01-25 11:25:00|12633.9|12632.6|12633.2|12631.9|12634.6|12633.3|12630.2|12628.9|578
1643110200000|2022-01-25 11:30:00|12633.3|12632|12638.4|12637.1|12639.5|12638.2|12632.8|12631.4|705
1643110500000|2022-01-25 11:35:00|12638.6|12637.3|12641.7|12640.4|12641.7|12640.4|12635.6|12634.3|720
1643110800000|2022-01-25 11:40:00|12641.8|12640.5|12641.3|12640|12644.5|12643.2|12638|12636.7|706
1643111100000|2022-01-25 11:45:00|12641.6|12640.3|12642.3|12641|12645.3|12644|12640.2|12638.9|635
1643111400000|2022-01-25 11:50:00|12642.4|12641.1|12645.4|12644.1|12648.2|12646.9|12642.2|12640.9|542
1643111700000|2022-01-25 11:55:00|12645.5|12644.2|12643.2|12641.9|12646.4|12645.1|12637.3|12636|820
1643112000000|2022-01-25 12:00:00|12643.1|12641.8|12650.9|12649.6|12651.3|12650|12642.5|12641.2|719
1643112300000|2022-01-25 12:05:00|12651|12649.7|12649|12647.7|12651.5|12650.2|12647.5|12646.2|702
1643112600000|2022-01-25 12:10:00|12649.3|12648|12648.3|12647|12650.6|12649.3|12646.8|12645.5|720
1643112900000|2022-01-25 12:15:00|12648.4|12647.1|12648.7|12647.4|12649.9|12648.6|12646.2|12644.9|568
1643113200000|2022-01-25 12:20:00|12648.8|12647.5|12654.8|12653.5|12655.4|12653.9|12646.6|12645.1|644
1643113500000|2022-01-25 12:25:00|12654.9|12653.6|12650.1|12648.8|12655|12653.6|12649.1|12647.8|556
1643113800000|2022-01-25 12:30:00|12650.2|12648.9|12650.9|12649.6|12654.4|12653.1|12649.9|12648.6|793
1643114100000|2022-01-25 12:35:00|12651.3|12650|12648.7|12647.4|12653|12651.7|12648.2|12646.9|788
1643114400000|2022-01-25 12:40:00|12648.8|12647.5|12644.9|12643.6|12650.6|12649.3|12644.7|12643.4|683
1643114700000|2022-01-25 12:45:00|12644.8|12643.5|12647.2|12645.9|12648.9|12647.6|12643.3|12642|591
1643115000000|2022-01-25 12:50:00|12647.3|12646|12644.8|12643.5|12648|12646.7|12643|12641.7|493
1643115300000|2022-01-25 12:55:00|12644.7|12643.4|12646.1|12644.8|12646.9|12645.6|12643.6|12642.3|606
1643115600000|2022-01-25 13:00:00|12646|12644.7|12646.1|12644.8|12648.4|12647.1|12644.5|12643.2|898
1643115900000|2022-01-25 13:05:00|12645.9|12644.6|12649.3|12648|12649.4|12648.1|12642.8|12641.5|876
1643116200000|2022-01-25 13:10:00|12649.4|12648.1|12644.7|12643.4|12649.4|12648.1|12644.6|12643.3|772
1643116500000|2022-01-25 13:15:00|12644.8|12643.5|12637.6|12636.3|12644.8|12643.5|12636.9|12635.6|730
1643116800000|2022-01-25 13:20:00|12637.7|12636.4|12643.2|12641.9|12644.5|12643.2|12636.7|12635.4|736
1643117100000|2022-01-25 13:25:00|12643.1|12641.8|12647.9|12646.6|12649.2|12647.9|12642.5|12641.2|840
1643117400000|2022-01-25 13:30:00|12648|12646.7|12645.2|12643.9|12649.1|12647.8|12642.9|12641.6|746
1643117700000|2022-01-25 13:35:00|12645.1|12643.8|12642.3|12641|12645.2|12643.9|12640.3|12639|737
1643118000000|2022-01-25 13:40:00|12642.4|12641.1|12643.4|12642.1|12644.9|12643.6|12639.9|12638.6|729
1643118300000|2022-01-25 13:45:00|12643.3|12642|12644.7|12643.4|12645.8|12644.5|12642.3|12641|524
1643118600000|2022-01-25 13:50:00|12644.9|12643.6|12647.4|12646.1|12649.4|12648.1|12644.4|12643.1|812
1643118900000|2022-01-25 13:55:00|12647.5|12646.2|12643.2|12641.1|12649.2|12647.9|12641.4|12640.1|789
1643119200000|2022-01-25 14:00:00|12643.6|12641.5|12639|12637.7|12645.3|12644|12638|12636.7|835
1643119500000|2022-01-25 14:05:00|12638.9|12637.6|12640.2|12638.9|12641.8|12640.5|12637.9|12636.6|793
1643119800000|2022-01-25 14:10:00|12640.3|12639|12637.2|12635.9|12640.4|12639.1|12636.9|12635.6|836
1643120100000|2022-01-25 14:15:00|12637.1|12635.8|12634.6|12633.3|12638.2|12636.8|12633.4|12632.1|685
1643120400000|2022-01-25 14:20:00|12634.7|12633.4|12635.5|12634.2|12636.7|12635.4|12632.3|12631|732
1643120700000|2022-01-25 14:25:00|12635.4|12634.1|12635|12633.7|12639.4|12638.1|12633.3|12632|660
1643121000000|2022-01-25 14:30:00|12635.1|12633.8|12637|12635.7|12638.7|12637|12626.6|12624.6|1023
1643121300000|2022-01-25 14:35:00|12636.9|12635.6|12643.4|12642.1|12643.9|12642.6|12627.2|12625.9|1121
1643121600000|2022-01-25 14:40:00|12643.3|12642|12646.7|12645.4|12648.8|12647.5|12640.1|12638.8|1472
1643121900000|2022-01-25 14:45:00|12647.1|12645.8|12654.9|12653.6|12655.1|12653.8|12646.1|12644.6|1427
1643122200000|2022-01-25 14:50:00|12655.1|12653.8|12658.1|12656.8|12658.6|12657.3|12647.6|12646.3|1265
1643122500000|2022-01-25 14:55:00|12658.2|12656.9|12661.6|12659.5|12662.8|12661.2|12654.4|12653.1|1250
1643122800000|2022-01-25 15:00:00|12661.7|12659.6|12668.7|12667.4|12669.7|12668.4|12658.2|12656.9|1402
1643123100000|2022-01-25 15:05:00|12668.6|12667.3|12665.9|12664.6|12669.9|12668.6|12664.7|12663.4|1345
1643123400000|2022-01-25 15:10:00|12666.3|12665|12652.6|12651.3|12668.7|12667.4|12651.9|12650|1344
1643123700000|2022-01-25 15:15:00|12652.5|12651.2|12652.4|12651.1|12656.9|12655.6|12648.6|12647.3|1412
1643124000000|2022-01-25 15:20:00|12652.3|12651|12648.8|12647.5|12658.6|12657|12646.8|12645.5|1252
1643124300000|2022-01-25 15:25:00|12648.6|12647.3|12633.8|12632.5|12649.9|12648.6|12632.1|12630.3|1226
1643124600000|2022-01-25 15:30:00|12633.7|12632.4|12633.6|12632.3|12638|12636.7|12629.1|12627.8|1207
1643124900000|2022-01-25 15:35:00|12633.2|12631.9|12634.6|12633.3|12639|12637.6|12629.8|12628|1316
1643125200000|2022-01-25 15:40:00|12634.4|12633.1|12635.6|12634.3|12642|12640|12633.8|12632.5|1380
1643125500000|2022-01-25 15:45:00|12635.5|12634.2|12629|12627.7|12637.9|12636.6|12627.4|12625.9|1363
1643125800000|2022-01-25 15:50:00|12628.9|12627.6|12629.6|12628.3|12630.6|12628.8|12623.3|12621.9|1302
1643126100000|2022-01-25 15:55:00|12629.5|12628.2|12635.7|12634.4|12638.4|12637.1|12626.9|12625.2|1216
1643126400000|2022-01-25 16:00:00|12636|12634.7|12637.2|12635.9|12639|12637.7|12633.5|12632.1|998
1643126700000|2022-01-25 16:05:00|12637.4|12636.1|12639.2|12637.9|12641.8|12640.5|12633.3|12632|1051
1643127000000|2022-01-25 16:10:00|12639|12637.7|12644.6|12642.5|12645.2|12643.4|12635.3|12634|958
1643127300000|2022-01-25 16:15:00|12644.7|12642.6|12631.3|12630|12644.9|12643.3|12630.6|12628.9|1306
1643127600000|2022-01-25 16:20:00|12631.6|12630.3|12628.6|12627.3|12633.2|12631.3|12627.3|12625.6|1142
1643127900000|2022-01-25 16:25:00|12629.1|12627|12630.7|12628.6|12634|12632.5|12626.8|12625.4|1030
1643128200000|2022-01-25 16:30:00|12630.6|12628.5|12633.5|12632.2|12634.6|12633.3|12629.4|12627.7|998
1643128500000|2022-01-25 16:35:00|12633.6|12632.3|12643|12641.7|12645.6|12644.3|12633.5|12632.1|962
1643128800000|2022-01-25 16:40:00|12642.9|12641.6|12637.5|12636.2|12645.3|12644|12636.6|12634.8|955
1643129100000|2022-01-25 16:45:00|12637.7|12636.4|12634.8|12633.5|12638.3|12637|12633.4|12632.1|856
1643129400000|2022-01-25 16:50:00|12635.2|12633.9|12629.2|12627.9|12636.3|12634.7|12628.1|12626.8|913
1643129700000|2022-01-25 16:55:00|12629|12627.7|12638.8|12637.5|12639.6|12638.3|12628.7|12627.4|985
1643130000000|2022-01-25 17:00:00|12638.9|12637.6|12634.4|12633.1|12641.1|12639.5|12634.4|12633.1|949
1643130300000|2022-01-25 17:05:00|12634.3|12633|12633|12631.7|12634.4|12633.1|12628.2|12626.8|997
1643130600000|2022-01-25 17:10:00|12632.7|12631.4|12632.2|12630.9|12635.3|12634|12631.6|12630.3|974
1643130900000|2022-01-25 17:15:00|12632.1|12630.8|12630.5|12629.2|12637.2|12635.6|12628.2|12626.6|1239
1643131200000|2022-01-25 17:20:00|12630.4|12629.1|12623.4|12622.1|12631.5|12630.2|12622|12620.7|1103
1643131500000|2022-01-25 17:25:00|12623.3|12622|12627.7|12626.4|12628|12626.7|12621.2|12619.9|990
1643131800000|2022-01-25 17:30:00|12627.9|12626.6|12632.9|12631.6|12634.2|12632.9|12627.7|12626.4|858
1643132100000|2022-01-25 17:35:00|12633|12631.7|12630.4|12629.1|12633|12631.7|12627.5|12626.2|797
1643132400000|2022-01-25 17:40:00|12630.3|12629|12629|12627.7|12632.1|12630.8|12628.3|12627|749
1643132700000|2022-01-25 17:45:00|12628.9|12627.6|12633.3|12632|12634.4|12632.9|12626.9|12625.6|792
1643133000000|2022-01-25 17:50:00|12633.2|12631.9|12630.2|12628.9|12634.5|12633.2|12628.5|12627.2|834
1643133300000|2022-01-25 17:55:00|12630.3|12629|12628.3|12627|12632.8|12631.5|12627.8|12626.5|863
1643133600000|2022-01-25 18:00:00|12628.2|12626.9|12629.7|12628.4|12632.7|12631.4|12627.8|12626.5|945
1643133900000|2022-01-25 18:05:00|12629.8|12628.5|12627.1|12625.8|12632.1|12630.8|12626.3|12625|1036
1643134200000|2022-01-25 18:10:00|12626.9|12625.6|12620.7|12619.4|12627.6|12626.3|12620.5|12619.2|809
1643134500000|2022-01-25 18:15:00|12620.8|12619.5|12619.4|12618.1|12622.3|12621|12617.6|12616.3|739
1643134800000|2022-01-25 18:20:00|12619.5|12618.2|12618.2|12616.9|12620.7|12619.4|12616.2|12614.9|810
1643135100000|2022-01-25 18:25:00|12618.3|12617|12614.5|12613.2|12618.6|12617.3|12612|12610.7|796
1643135400000|2022-01-25 18:30:00|12614.6|12613.3|12612.9|12611.6|12615.4|12614.1|12611.7|12610.4|576
1643135700000|2022-01-25 18:35:00|12612.8|12611.5|12612.9|12611.6|12614.5|12613.2|12609.4|12607.8|714
1643136000000|2022-01-25 18:40:00|12612.6|12611.3|12609.9|12608.6|12613.4|12612.1|12607.9|12606.6|724
1643136300000|2022-01-25 18:45:00|12610|12608.7|12606.1|12604.8|12610.9|12609.6|12605.8|12604.5|866
1643136600000|2022-01-25 18:50:00|12606|12604.7|12605.9|12604.6|12608.2|12606.9|12605.7|12604.4|563
1643136900000|2022-01-25 18:55:00|12606.2|12604.9|12606.9|12605.6|12609.3|12608|12606.1|12604.4|684
1643137200000|2022-01-25 19:00:00|12607|12605.7|12609.8|12608.5|12610.9|12609.6|12606.5|12605.2|732
1643137500000|2022-01-25 19:05:00|12609.9|12608.6|12611.2|12609.9|12612|12610.5|12609|12607.7|626
1643137800000|2022-01-25 19:10:00|12611.1|12609.8|12609|12607.7|12612.3|12611|12607.6|12606.3|609
1643138100000|2022-01-25 19:15:00|12608.7|12607.4|12606.6|12605.3|12608.8|12607.5|12605.4|12604.1|746
1643138400000|2022-01-25 19:20:00|12606.5|12605.2|12604.4|12603.1|12607.3|12606|12603.1|12601.8|541
1643138700000|2022-01-25 19:25:00|12604.5|12603.2|12605.9|12604.6|12607|12605.7|12603.1|12601.8|787
1643139000000|2022-01-25 19:30:00|12606.1|12604.8|12606.9|12605.6|12607.1|12605.8|12604.1|12602.8|627
1643139300000|2022-01-25 19:35:00|12606.8|12605.5|12605.7|12604.4|12607.3|12606|12604.7|12603.4|579
1643139600000|2022-01-25 19:40:00|12605.8|12604.5|12603.3|12602|12606|12604.7|12601.7|12600.4|387
1643139900000|2022-01-25 19:45:00|12603.6|12602.3|12601.2|12599.9|12604.6|12603.3|12599.7|12598.4|465
1643140200000|2022-01-25 19:50:00|12601.1|12599.8|12599.7|12598.4|12601.6|12600.3|12599.6|12598.3|560
1643140500000|2022-01-25 19:55:00|12599.8|12598.5|12600.2|12598.9|12601.2|12599.9|12598|12596.7|547
1643140800000|2022-01-25 20:00:00|12600.3|12599|12605.8|12604.5|12606.8|12605.5|12598.4|12597.1|686
1643141100000|2022-01-25 20:05:00|12605.9|12604.6|12614.8|12613.5|12615|12613.7|12605.9|12604.6|763
1643141400000|2022-01-25 20:10:00|12614.7|12613.4|12616.6|12615.3|12617.9|12616.6|12613.1|12611.8|732
1643141700000|2022-01-25 20:15:00|12616.7|12615.4|12611.3|12610|12618|12616.7|12611|12609.6|719
1643142000000|2022-01-25 20:20:00|12611.4|12610.1|12617.3|12616|12617.5|12616.2|12611.3|12610|869
1643142300000|2022-01-25 20:25:00|12617.4|12616.1|12624.6|12623.3|12625.5|12624.2|12617.4|12616.1|867
1643142600000|2022-01-25 20:30:00|12624.7|12623.4|12622.8|12621.5|12627|12625.7|12622|12620.7|984
1643142900000|2022-01-25 20:35:00|12622.9|12621.6|12617|12615.7|12625.6|12624.3|12616|12614.7|1034
1643143200000|2022-01-25 20:40:00|12617.1|12615.8|12620.1|12618.8|12620.3|12619|12613.9|12612.6|982
1643143500000|2022-01-25 20:45:00|12620|12618.7|12621.9|12620.6|12623.2|12621.9|12618.3|12617|890
1643143800000|2022-01-25 20:50:00|12622.8|12621.5|12624.6|12623.3|12626.7|12625.4|12622.5|12621.2|965
1643144100000|2022-01-25 20:55:00|12624.2|12622.9|12621.1|12619.8|12627.2|12625.5|12618.9|12617.6|966
1643144400000|2022-01-25 21:00:00|12621|12619.7|12620.9|12619.6|12622.3|12620.6|12617.5|12616.2|919
1643144700000|2022-01-25 21:05:00|12620.8|12619.5|12624.6|12623.3|12624.7|12623.4|12620.6|12619.1|688
1643145000000|2022-01-25 21:10:00|12624.7|12623.4|12624.4|12623.1|12625|12623.7|12622|12620.7|506
1643145300000|2022-01-25 21:15:00|12624.2|12622.9|12625.3|12624|12625.6|12624.1|12623.3|12622|307
1643145600000|2022-01-25 21:20:00|12625.4|12624.1|12626|12624.7|12627.4|12626|12624.8|12623.5|317
1643145900000|2022-01-25 21:25:00|12626.1|12624.8|12624.7|12623.4|12626.1|12624.8|12624|12622.7|459
1643146200000|2022-01-25 21:30:00|12624.8|12623.5|12627.2|12625.9|12627.6|12626.2|12624.7|12623.4|263
1643146500000|2022-01-25 21:35:00|12627.5|12625.4|12627.7|12626.4|12627.8|12626.5|12625.8|12624.1|180
1643146800000|2022-01-25 21:40:00|12627.6|12626.3|12624.7|12623.4|12630.6|12629.3|12624.6|12623.3|269
1643147100000|2022-01-25 21:45:00|12624.6|12623.3|12628.2|12626.1|12628.9|12626.8|12624.1|12622.4|276
1643147400000|2022-01-25 21:50:00|12628.3|12626.2|12629.8|12627.7|12631|12629.2|12628.2|12626.1|283
1643147700000|2022-01-25 21:55:00|12629.7|12627.6|12634.1|12627.6|12634.5|12631.7|12629.4|12627.2|472
1643148000000|2022-01-25 22:00:00|12633.9|12626.9|12632.6|12625.6|12634|12627.2|12630.8|12623.8|42
1643148300000|2022-01-25 22:05:00|12632.3|12625.3|12629.3|12622.3|12632.9|12625.9|12625.4|12620.1|121
1643148600000|2022-01-25 22:10:00|12630.5|12623.5|12631.4|12625|12633.3|12626.3|12627.6|12621.8|187
1643148900000|2022-01-25 22:15:00|12632.3|12625.6|12632.9|12626|12633|12626|12631.5|12625|73
1643149200000|2022-01-25 22:20:00|12632.7|12625.7|12632.6|12625.6|12633.9|12626.9|12631|12625.2|78
1643149500000|2022-01-25 22:25:00|12632.7|12625.7|12632.8|12625.8|12634.2|12627.2|12631.9|12624.9|94
1643149800000|2022-01-25 22:30:00|12632.7|12625.7|12633.8|12626.8|12634.2|12627.2|12631.4|12625.3|174
1643150100000|2022-01-25 22:35:00|12633.3|12626.3|12634.8|12627.8|12635.1|12628.6|12633|12626|178
1643150400000|2022-01-25 22:40:00|12634.5|12627.5|12634.9|12627.9|12635|12628.4|12633.9|12626.9|134
1643150700000|2022-01-25 22:45:00|12634.5|12627.5|12634.2|12627.2|12635.3|12629.2|12632.4|12626.7|478
1643151000000|2022-01-25 22:50:00|12634.1|12627.1|12634.1|12627.1|12635.2|12628.2|12633.2|12626.2|154
1643151300000|2022-01-25 22:55:00|12634|12627|12634|12627|12635.2|12628.2|12633.3|12626.3|144
1643151600000|2022-01-25 23:00:00|12634.1|12627.1|12626.2|12624.1|12634.1|12627.5|12625.5|12621.2|799
1643151900000|2022-01-25 23:05:00|12626.3|12624.2|12625.1|12623|12626.5|12624.7|12624.3|12622.2|419
1643152200000|2022-01-25 23:10:00|12625.3|12623.2|12623.2|12621.1|12626.3|12624.2|12622.5|12620.4|399
1643152500000|2022-01-25 23:15:00|12623|12620.9|12623.2|12621.9|12626.1|12624|12622|12620.1|386
1643152800000|2022-01-25 23:20:00|12623.3|12622|12624.5|12622.4|12625.4|12623.5|12623.1|12621.5|234
1643153100000|2022-01-25 23:25:00|12624.4|12622.3|12623.5|12621.4|12626.2|12624.4|12623.1|12621.1|336
1643153400000|2022-01-25 23:30:00|12623.3|12621.2|12625.6|12623.5|12626.3|12624.3|12622.2|12620.1|356
1643153700000|2022-01-25 23:35:00|12625.7|12623.6|12624.4|12622.3|12625.8|12624|12623.4|12621.6|242
1643154000000|2022-01-25 23:40:00|12624.3|12622.2|12620.9|12618.8|12624.3|12622.5|12620.3|12618.2|276
1643154300000|2022-01-25 23:45:00|12620.7|12618.6|12617.9|12615.8|12620.7|12618.7|12616.7|12614.9|349
1643154600000|2022-01-25 23:50:00|12618|12615.9|12618.2|12616.1|12619.8|12618.1|12617.3|12615.2|308
1643154900000|2022-01-25 23:55:00|12618.1|12616|12617.9|12616.6|12620.8|12619|12617.2|12615.5|357
1643155200000|2022-01-26 00:00:00|12618|12616.7|12625|12623.7|12626.1|12624.6|12617.1|12615.5|579
1643155500000|2022-01-26 00:05:00|12624.9|12623.6|12623.8|12622.5|12625|12623.7|12622.5|12620.9|528
1643155800000|2022-01-26 00:10:00|12623.7|12622.4|12623.2|12621.1|12624.6|12622.9|12620.2|12618.7|674
1643156100000|2022-01-26 00:15:00|12623.4|12621.3|12626.9|12624.8|12627.1|12625.1|12620.7|12619.1|667
1643156400000|2022-01-26 00:20:00|12626.7|12624.6|12626|12624.7|12627.6|12626.3|12624.5|12623.2|457
1643156700000|2022-01-26 00:25:00|12625.8|12624.5|12627.1|12625.8|12628.4|12627.1|12624|12622.7|483
1643157000000|2022-01-26 00:30:00|12627|12625.7|12622.9|12621.6|12628.7|12627.3|12621.9|12620.6|473
1643157300000|2022-01-26 00:35:00|12622.8|12621.5|12621|12619.7|12625.5|12624.2|12620.8|12619.5|412
1643157600000|2022-01-26 00:40:00|12620.9|12619.6|12622.7|12621.4|12623.9|12622.6|12620.6|12619.3|371
1643157900000|2022-01-26 00:45:00|12622.6|12621.3|12622.8|12621.5|12623.9|12622.6|12621.5|12620.2|290
1643158200000|2022-01-26 00:50:00|12622.7|12621.4|12628.8|12627.5|12628.8|12627.5|12621.4|12620.1|455
1643158500000|2022-01-26 00:55:00|12628.7|12627.4|12627.4|12626.1|12629.6|12627.8|12625.8|12624.3|592
1643158800000|2022-01-26 01:00:00|12627.3|12626|12624|12622.7|12627.8|12626.5|12622.9|12621.4|691
1643159100000|2022-01-26 01:05:00|12623.9|12622.6|12623|12621.7|12624|12622.7|12620.6|12619.2|579
1643159400000|2022-01-26 01:10:00|12623.1|12621.8|12629.7|12628.4|12632|12630.1|12621.9|12620.3|628
1643159700000|2022-01-26 01:15:00|12630.4|12628.3|12628.1|12626.8|12630.7|12629.2|12625.4|12623.7|575
1643160000000|2022-01-26 01:20:00|12628.2|12626.9|12624.5|12623.2|12628.9|12627.6|12623.4|12622.1|496
1643160300000|2022-01-26 01:25:00|12624.6|12623.3|12622.1|12620.8|12626.2|12624.3|12621.7|12620.2|552
1643160600000|2022-01-26 01:30:00|12621.8|12620.5|12622.8|12621.5|12626.2|12624.9|12621.3|12620|622
1643160900000|2022-01-26 01:35:00|12622.9|12621.6|12621.6|12620.3|12627.9|12626.1|12621|12619.4|642
1643161200000|2022-01-26 01:40:00|12621.9|12619.8|12623.1|12621.8|12623.9|12622.6|12620.1|12618.5|408
1643161500000|2022-01-26 01:45:00|12623|12621.7|12620.2|12618.9|12623.1|12621.8|12619.6|12618.3|385
1643161800000|2022-01-26 01:50:00|12620|12618.7|12618.3|12617|12621.2|12619.9|12617.5|12616.2|334
1643162100000|2022-01-26 01:55:00|12618.4|12617.1|12614.5|12613.2|12619.3|12617.8|12614.4|12612.7|427
1643162400000|2022-01-26 02:00:00|12614.3|12613|12614.5|12612.4|12615.2|12613.5|12613.3|12611.6|490
1643162700000|2022-01-26 02:05:00|12614|12612.7|12606.3|12605|12614|12612.7|12605.3|12604|557
1643163000000|2022-01-26 02:10:00|12606.4|12605.1|12603.2|12601.9|12606.9|12605.6|12603|12601.6|451
1643163300000|2022-01-26 02:15:00|12603.3|12602|12603.5|12601.4|12605.3|12603.8|12602.1|12600.8|379
1643163600000|2022-01-26 02:20:00|12603.1|12601.8|12602.6|12600.5|12605.4|12603.5|12600.3|12599|427
1643163900000|2022-01-26 02:25:00|12602.3|12601|12602.5|12601.2|12603.9|12602.6|12602|12600.7|370
1643164200000|2022-01-26 02:30:00|12602.6|12601.3|12603.7|12602.4|12607.5|12605.7|12602.3|12601|455
1643164500000|2022-01-26 02:35:00|12603.5|12602.2|12604|12602.7|12605.1|12603.3|12603|12601.4|481
1643164800000|2022-01-26 02:40:00|12604.4|12602.3|12606.4|12604.3|12607.3|12605.5|12604.2|12602.2|374
1643165100000|2022-01-26 02:45:00|12606.3|12604.2|12606.3|12605|12607.3|12605.6|12604.8|12603.3|266
1643165400000|2022-01-26 02:50:00|12606.4|12605.1|12606.9|12605.6|12607.4|12605.9|12606.3|12604.8|213
1643165700000|2022-01-26 02:55:00|12607|12605.7|12612.6|12611.3|12613.6|12612|12606.7|12605.4|578
1643166000000|2022-01-26 03:00:00|12612.7|12611.4|12610.2|12608.9|12612.8|12611.5|12609.8|12608.1|520
1643166300000|2022-01-26 03:05:00|12610.3|12609|12609|12607.7|12611.5|12610|12607.7|12606.3|426
1643166600000|2022-01-26 03:10:00|12609.1|12607.8|12611.2|12609.9|12611.6|12610|12608.8|12607.1|253
1643166900000|2022-01-26 03:15:00|12611.3|12610|12609.5|12607.4|12612|12610.7|12608.9|12607.3|316
1643167200000|2022-01-26 03:20:00|12609|12607.7|12608.2|12606.9|12609.6|12608.3|12607.8|12606.2|368
1643167500000|2022-01-26 03:25:00|12608.4|12607.1|12608.9|12607.6|12610|12608.2|12606.4|12605.1|375
1643167800000|2022-01-26 03:30:00|12608.8|12607.5|12604.8|12603.5|12608.8|12607.5|12604.6|12603|452
1643168100000|2022-01-26 03:35:00|12604.7|12603.4|12606.5|12605.2|12607.1|12605.7|12604.2|12602.8|373
1643168400000|2022-01-26 03:40:00|12606.4|12605.1|12606.4|12605.1|12607.7|12606.4|12605.7|12604.1|409
1643168700000|2022-01-26 03:45:00|12606.5|12605.2|12607|12605.7|12608|12606.6|12606.2|12604.5|364
1643169000000|2022-01-26 03:50:00|12607.1|12605.8|12607.3|12606|12607.7|12606.3|12605|12603.2|271
1643169300000|2022-01-26 03:55:00|12607.2|12605.9|12607.3|12606|12609.3|12608|12606.7|12605.2|309
1643169600000|2022-01-26 04:00:00|12607.4|12606.1|12609.8|12608.5|12610.1|12608.8|12606.5|12604.8|345
1643169900000|2022-01-26 04:05:00|12609.9|12608.6|12608.7|12607.4|12611.1|12609.4|12608.6|12607.3|273
1643170200000|2022-01-26 04:10:00|12608.9|12607.6|12606.4|12604.3|12609|12607.7|12605.6|12604.1|198
1643170500000|2022-01-26 04:15:00|12606.5|12604.4|12604|12602.7|12606.6|12605.2|12603.8|12602.5|259
1643170800000|2022-01-26 04:20:00|12604.1|12602.8|12604.3|12602.2|12605.2|12603.6|12603.1|12601.5|282
1643171100000|2022-01-26 04:25:00|12604|12602.7|12603.3|12602|12605.6|12603.9|12603.1|12601.3|330
1643171400000|2022-01-26 04:30:00|12603.4|12602.1|12603.4|12602.1|12605.4|12603.8|12602.8|12601.1|288
1643171700000|2022-01-26 04:35:00|12603.3|12602|12605|12603.7|12606.5|12604.9|12603.3|12601.7|341
1643172000000|2022-01-26 04:40:00|12604.8|12603.5|12606.4|12604.3|12607|12605.4|12604|12602.7|294
1643172300000|2022-01-26 04:45:00|12605.8|12604.5|12604.1|12602|12606.5|12604.9|12603.2|12601.7|241
1643172600000|2022-01-26 04:50:00|12604|12602.7|12605|12602.9|12605.1|12603.4|12603.7|12602|337
1643172900000|2022-01-26 04:55:00|12604.9|12602.8|12602|12600.7|12605.8|12604.5|12601.9|12600.6|322
1643173200000|2022-01-26 05:00:00|12601.9|12600.6|12604.1|12602.8|12605.4|12603.9|12601.9|12600.6|389
1643173500000|2022-01-26 05:05:00|12604.2|12602.9|12605.6|12604.3|12606.5|12605.2|12603.3|12602|304
1643173800000|2022-01-26 05:10:00|12605.7|12604.4|12607.2|12605.9|12608|12606.3|12605.4|12603.9|326
1643174100000|2022-01-26 05:15:00|12607.3|12606|12610.1|12608|12610.4|12608.9|12606.2|12604.9|421
1643174400000|2022-01-26 05:20:00|12610.2|12608.1|12610.9|12609.6|12611.8|12610.4|12608.5|12607.2|334
1643174700000|2022-01-26 05:25:00|12610.8|12609.5|12606.4|12605.1|12611.2|12609.9|12606.2|12604.9|390
1643175000000|2022-01-26 05:30:00|12606.3|12605|12605.6|12604.3|12607.1|12605.5|12604.5|12603.2|320
1643175300000|2022-01-26 05:35:00|12605.5|12604.2|12605.6|12604.3|12605.9|12604.6|12604|12602.6|354
1643175600000|2022-01-26 05:40:00|12605.7|12604.4|12607.6|12606.3|12609.1|12607.7|12605.5|12604.2|348
1643175900000|2022-01-26 05:45:00|12607.3|12606|12607.3|12606|12609.6|12607.9|12606.7|12605.4|262
1643176200000|2022-01-26 05:50:00|12607.2|12605.9|12605.8|12604.5|12609.5|12608.1|12605.8|12604.5|367
1643176500000|2022-01-26 05:55:00|12605.7|12604.4|12606.1|12604.8|12607|12605.3|12603.7|12602.1|394
1643176800000|2022-01-26 06:00:00|12606.2|12604.9|12606.5|12605.2|12608.9|12607.6|12605.4|12604.1|532
1643177100000|2022-01-26 06:05:00|12606.4|12605.1|12602.5|12600.4|12607.5|12606.2|12601.5|12599.6|434
1643177400000|2022-01-26 06:10:00|12602.6|12600.5|12599.4|12597.3|12603|12601|12599.1|12597.2|403
1643177700000|2022-01-26 06:15:00|12599.3|12597.2|12598.1|12596.8|12599.4|12597.9|12598|12596.3|351
1643178000000|2022-01-26 06:20:00|12598.2|12596.9|12594.9|12592.8|12598.3|12596.9|12592.8|12591.1|473
1643178300000|2022-01-26 06:25:00|12594.8|12592.7|12595|12592.9|12596.7|12595.4|12594.1|12592.3|307
1643178600000|2022-01-26 06:30:00|12595.2|12593.1|12598.4|12597.1|12600|12598.2|12594.4|12592.7|463
1643178900000|2022-01-26 06:35:00|12598.3|12597|12599.2|12597.9|12601.8|12600.1|12596.7|12595.2|442
1643179200000|2022-01-26 06:40:00|12599|12597.7|12592.8|12591.5|12599|12597.7|12591.7|12590.4|700
1643179500000|2022-01-26 06:45:00|12592.9|12591.6|12592.9|12591.6|12596|12594.3|12592.9|12591.3|613
1643179800000|2022-01-26 06:50:00|12593.1|12591.8|12597.7|12596.4|12598.1|12596.7|12592.3|12591|439
1643180100000|2022-01-26 06:55:00|12597.8|12596.5|12605.8|12604.5|12606.8|12605.2|12597.3|12596|418
1643180400000|2022-01-26 07:00:00|12605.7|12604.4|12604.8|12603.5|12606.4|12605.1|12601.4|12600.1|462
1643180700000|2022-01-26 07:05:00|12604.9|12603.6|12604.6|12603.3|12606.8|12605.5|12604.2|12602.9|378
1643181000000|2022-01-26 07:10:00|12604.5|12603.2|12607|12605.7|12608.6|12607.3|12603.5|12602.2|340
1643181300000|2022-01-26 07:15:00|12606.9|12605.6|12608.3|12607|12609.6|12608.3|12606.9|12605.6|401
1643181600000|2022-01-26 07:20:00|12608.2|12606.9|12608.7|12607.4|12609.1|12607.8|12606.7|12605.4|316
1643181900000|2022-01-26 07:25:00|12608|12606.7|12604|12602.7|12608.9|12607.6|12603.6|12602.3|395
1643182200000|2022-01-26 07:30:00|12603.9|12602.6|12602.7|12601.4|12604.2|12602.9|12599.9|12598.6|552
1643182500000|2022-01-26 07:35:00|12602.6|12601.3|12601.6|12600.3|12603.2|12601.9|12599|12597.7|459
1643182800000|2022-01-26 07:40:00|12601.7|12600.4|12598.1|12596.8|12603.2|12601.9|12598.1|12596.8|409
1643183100000|2022-01-26 07:45:00|12598|12596.7|12597.3|12596|12598.8|12597.5|12596.2|12594.9|535
1643183400000|2022-01-26 07:50:00|12597|12595.7|12595.2|12593.9|12599|12597.7|12595.1|12593.8|550
1643183700000|2022-01-26 07:55:00|12595.1|12593.8|12598.2|12596.9|12600.2|12598.9|12595.1|12593.8|558
1643184000000|2022-01-26 08:00:00|12599.1|12597.8|12592.6|12591.3|12599.4|12598.1|12592.1|12590.6|957
1643184300000|2022-01-26 08:05:00|12592.7|12591.4|12591.9|12590.6|12594.1|12592.7|12590.5|12589.2|855
1643184600000|2022-01-26 08:10:00|12591.8|12590.5|12588|12586.7|12592|12590.7|12588|12586.7|865
1643184900000|2022-01-26 08:15:00|12588.1|12586.8|12584.1|12582.8|12589|12587.7|12583.7|12582.4|851
1643185200000|2022-01-26 08:20:00|12584|12582.7|12583.4|12582.1|12584.8|12583.5|12582|12580.7|825
1643185500000|2022-01-26 08:25:00|12583.5|12582.2|12585.8|12584.5|12586.3|12584.7|12582.4|12581.1|520
1643185800000|2022-01-26 08:30:00|12585.9|12584.6|12586.3|12585|12586.8|12585.5|12584.2|12582.9|440
1643186100000|2022-01-26 08:35:00|12586.4|12585.1|12583.5|12582.2|12586.5|12585.2|12580.7|12579.4|592
1643186400000|2022-01-26 08:40:00|12583.6|12582.3|12582.4|12581.1|12584|12582.7|12581.5|12580.2|498
1643186700000|2022-01-26 08:45:00|12582.3|12581|12586.1|12584.8|12586.2|12584.9|12581.8|12580.5|565
1643187000000|2022-01-26 08:50:00|12586|12584.7|12590|12588.7|12591.7|12590.4|12585.1|12583.8|598
1643187300000|2022-01-26 08:55:00|12589.9|12588.6|12589|12587.7|12591.5|12590.2|12587.8|12586.5|566
1643187600000|2022-01-26 09:00:00|12589.1|12587.8|12585.8|12584.5|12591.6|12590.3|12584.6|12583.3|676
1643187900000|2022-01-26 09:05:00|12585.5|12584.2|12584.2|12582.9|12586.7|12585.4|12583.5|12582.2|640
1643188200000|2022-01-26 09:10:00|12584|12582.7|12582.8|12581.5|12584.6|12583.3|12580.8|12579.5|605
1643188500000|2022-01-26 09:15:00|12582.9|12581.6|12579.4|12578.1|12583|12581.7|12578.4|12577.1|511
1643188800000|2022-01-26 09:20:00|12579.1|12577.8|12577.2|12575.9|12581.4|12580.1|12576.8|12575.5|574
1643189100000|2022-01-26 09:25:00|12577.3|12576|12581.9|12580.6|12583.1|12581.8|12577|12575.7|470
1643189400000|2022-01-26 09:30:00|12582|12580.7|12583|12581.7|12584.1|12582.8|12580|12578.7|485
1643189700000|2022-01-26 09:35:00|12582.9|12581.6|12576.8|12575.5|12583.4|12582.1|12576.2|12574.9|590
1643190000000|2022-01-26 09:40:00|12577|12575.7|12571.4|12570.1|12577|12575.7|12570.9|12569.6|502
1643190300000|2022-01-26 09:45:00|12571.5|12570.2|12571.3|12570|12573|12571.7|12570.7|12569.4|467
1643190600000|2022-01-26 09:50:00|12571.6|12570.3|12576.5|12575.2|12576.8|12575.5|12571.3|12570|521
1643190900000|2022-01-26 09:55:00|12576.6|12575.3|12575.4|12574.1|12577.2|12575.9|12574.3|12573|533
1643191200000|2022-01-26 10:00:00|12575.5|12574.2|12575|12573.7|12578.3|12577|12573.4|12572.1|665
1643191500000|2022-01-26 10:05:00|12575.2|12573.9|12567.4|12566.1|12575.9|12574.6|12567.4|12566.1|544
1643191800000|2022-01-26 10:10:00|12567.5|12566.2|12564.9|12563.6|12568.8|12567.5|12564|12562.3|557
1643192100000|2022-01-26 10:15:00|12564.8|12563.5|12570.1|12568.8|12570.9|12569.6|12564.6|12563.3|607
1643192400000|2022-01-26 10:20:00|12570|12568.7|12569.9|12568.6|12570.9|12569.6|12567.3|12566|523
1643192700000|2022-01-26 10:25:00|12569.8|12568.5|12571.6|12570.3|12572.5|12571.2|12569.3|12567.9|488
1643193000000|2022-01-26 10:30:00|12572|12570.7|12570.7|12569.4|12572.5|12571.2|12568.5|12567.2|412
1643193300000|2022-01-26 10:35:00|12570.8|12569.5|12571.7|12570.4|12572.3|12571|12570.3|12569|389
1643193600000|2022-01-26 10:40:00|12571.8|12570.5|12568.5|12567.2|12572|12570.7|12568.2|12566.9|260
1643193900000|2022-01-26 10:45:00|12568.4|12567.1|12571.2|12569.9|12572.1|12570.8|12567.1|12565.8|421
1643194200000|2022-01-26 10:50:00|12571.1|12569.8|12569.6|12568.3|12571.4|12570.1|12567.6|12566.3|431
1643194500000|2022-01-26 10:55:00|12569.9|12568.6|12570|12568.7|12570.9|12569.6|12569|12567.7|362
1643194800000|2022-01-26 11:00:00|12569.8|12568.5|12568.7|12567.4|12570|12568.7|12567.5|12566.2|428
1643195100000|2022-01-26 11:05:00|12568.8|12567.5|12571.4|12570.1|12571.5|12570.2|12568.3|12567|345
1643195400000|2022-01-26 11:10:00|12571.5|12570.2|12569.4|12568.1|12571.7|12570.4|12568.8|12567.5|427
1643195700000|2022-01-26 11:15:00|12569.3|12568|12568.8|12567.5|12572|12570.7|12567.6|12566.3|448
1643196000000|2022-01-26 11:20:00|12568.9|12567.6|12572.4|12571.1|12572.6|12571.3|12568.9|12567.6|384
1643196300000|2022-01-26 11:25:00|12572.5|12571.2|12576.4|12575.1|12577.3|12576|12572.4|12571.1|481
1643196600000|2022-01-26 11:30:00|12576.5|12575.2|12573.8|12572.5|12576.8|12575.4|12572.3|12571|465
1643196900000|2022-01-26 11:35:00|12573.9|12572.6|12572.6|12571.3|12575|12573.7|12571.7|12570.4|529
1643197200000|2022-01-26 11:40:00|12572.7|12571.4|12573|12571.7|12574.8|12573.5|12572.4|12571.1|493
1643197500000|2022-01-26 11:45:00|12572.9|12571.6|12569.7|12568.4|12572.9|12571.6|12568.6|12567.2|523
1643197800000|2022-01-26 11:50:00|12569.9|12568.6|12566.3|12565|12572|12570.7|12565.9|12564.6|524
1643198100000|2022-01-26 11:55:00|12566.4|12565.1|12564.5|12562.4|12567.9|12566.6|12564|12562.3|461
1643198400000|2022-01-26 12:00:00|12564.8|12562.7|12567.5|12566.2|12568.6|12567.3|12564|12562.7|550
1643198700000|2022-01-26 12:05:00|12567.4|12566.1|12565.8|12564.5|12568.5|12567.2|12565.2|12563.9|417
1643199000000|2022-01-26 12:10:00|12565.7|12564.4|12562.9|12561.6|12566.5|12565.2|12560.2|12558.9|477
1643199300000|2022-01-26 12:15:00|12563.1|12561.8|12568|12566.7|12568.1|12566.8|12562.8|12561.5|566
1643199600000|2022-01-26 12:20:00|12568.2|12566.9|12567.6|12566.3|12569.4|12568.1|12565.3|12564|522
1643199900000|2022-01-26 12:25:00|12567.3|12566|12561.7|12560.4|12567.3|12566|12561.2|12559.9|461
1643200200000|2022-01-26 12:30:00|12561.6|12560.3|12562.3|12561|12562.5|12561.2|12560.2|12558.9|536
1643200500000|2022-01-26 12:35:00|12562.4|12561.1|12563.2|12561.9|12564.6|12563.3|12562|12560.7|351
1643200800000|2022-01-26 12:40:00|12563.3|12562|12564.8|12563.5|12567.9|12566.6|12563|12561.7|380
1643201100000|2022-01-26 12:45:00|12564.7|12563.4|12566.5|12565.2|12567.9|12566.6|12563.1|12561.8|507
1643201400000|2022-01-26 12:50:00|12566.6|12565.3|12565.7|12564.4|12568.2|12566.8|12564|12562.7|504
1643201700000|2022-01-26 12:55:00|12565.6|12564.3|12568.6|12567.3|12568.7|12567.4|12564.7|12563.3|567
1643202000000|2022-01-26 13:00:00|12568.2|12566.9|12562.5|12561.2|12569.2|12567.9|12561.2|12559.9|774
1643202300000|2022-01-26 13:05:00|12562.6|12561.3|12563.4|12562.1|12564.4|12563.1|12562.2|12560.9|595
1643202600000|2022-01-26 13:10:00|12563.3|12562|12567.9|12566.6|12568.7|12567.4|12562.1|12560.8|594
1643202900000|2022-01-26 13:15:00|12567.8|12566.5|12568.6|12567.3|12569.1|12567.8|12564.1|12562.8|665
1643203200000|2022-01-26 13:20:00|12568.5|12567.2|12570.3|12569|12571.8|12570.5|12568.5|12567.2|641
1643203500000|2022-01-26 13:25:00|12570.4|12569.1|12572.9|12570.8|12573.1|12571.5|12569.9|12568.6|511
1643203800000|2022-01-26 13:30:00|12572.8|12570.7|12574.4|12573.1|12575.3|12574|12570.7|12569.4|598
1643204100000|2022-01-26 13:35:00|12574.5|12573.2|12576.6|12575.3|12577.5|12576.2|12572|12570.7|609
1643204400000|2022-01-26 13:40:00|12576.2|12574.9|12580.8|12579.5|12581|12579.7|12575.2|12573.9|692
1643204700000|2022-01-26 13:45:00|12580.5|12579.2|12573.4|12572.1|12582.3|12581|12572.6|12571.3|637
1643205000000|2022-01-26 13:50:00|12573.5|12572.2|12577.4|12576.1|12577.7|12576.4|12572.5|12571.2|621
1643205300000|2022-01-26 13:55:00|12577.6|12576.3|12578|12576.7|12580.1|12578.8|12575.7|12574.4|709
1643205600000|2022-01-26 14:00:00|12577.9|12576.6|12582.8|12581.5|12584.7|12583.4|12577.2|12575.9|729
1643205900000|2022-01-26 14:05:00|12582.9|12581.6|12575.8|12574.5|12583.5|12582.2|12575.4|12574.1|623
1643206200000|2022-01-26 14:10:00|12575.7|12574.4|12577.2|12575.9|12577.5|12576.2|12574|12572.7|606
1643206500000|2022-01-26 14:15:00|12577.1|12575.8|12576.2|12574.9|12577.1|12575.8|12573.4|12572.1|730
1643206800000|2022-01-26 14:20:00|12576.1|12574.8|12581.9|12580.6|12583.9|12582.6|12576.1|12574.8|696
1643207100000|2022-01-26 14:25:00|12581.6|12580.3|12579.8|12578.5|12582.8|12581.5|12579.3|12578|776
1643207400000|2022-01-26 14:30:00|12579.7|12578.4|12590.2|12588.9|12592.2|12590.5|12578.8|12577.5|839
1643207700000|2022-01-26 14:35:00|12590|12588.7|12587|12585.7|12590.8|12589.5|12583.2|12581.2|941
1643208000000|2022-01-26 14:40:00|12586.9|12585.6|12584.1|12582.8|12589.3|12588|12583.1|12581.8|1270
1643208300000|2022-01-26 14:45:00|12583.9|12582.6|12569.6|12568.3|12584.4|12582.7|12568.4|12566.8|1207
1643208600000|2022-01-26 14:50:00|12569.8|12568.5|12567.3|12566|12574.2|12572.9|12565.2|12563.4|1171
1643208900000|2022-01-26 14:55:00|12567.4|12566.1|12575.2|12568.2|12578|12575.1|12566.9|12565.1|1188
1643209200000|2022-01-26 15:00:00|12575.8|12568.8|12610.5|12608.4|12652.2|12645.2|12570|12563|2301
1643209500000|2022-01-26 15:05:00|12610.6|12608.5|12626.7|12624.6|12628.6|12626.5|12610.6|12608.5|1683
1643209800000|2022-01-26 15:10:00|12626.8|12624.7|12633|12630.9|12639.7|12637.6|12624.2|12622.3|1408
1643210100000|2022-01-26 15:15:00|12632.8|12630.7|12627.4|12625.3|12639.3|12637.4|12626.8|12624.7|1330
1643210400000|2022-01-26 15:20:00|12627.5|12625.4|12632.6|12631.3|12635.3|12633.6|12625.4|12623.8|1181
1643210700000|2022-01-26 15:25:00|12632.5|12631.2|12628.7|12626.6|12637.6|12635.5|12627|12624.9|1307
1643211000000|2022-01-26 15:30:00|12628.6|12626.5|12616.6|12615.3|12630.6|12628.9|12614.5|12613|1399
1643211300000|2022-01-26 15:35:00|12616.9|12615.6|12618.1|12616.8|12618.9|12617.6|12614.1|12612.8|1228
1643211600000|2022-01-26 15:40:00|12617.9|12616.6|12620.6|12619.3|12623.5|12622.2|12616.7|12615.2|1159
1643211900000|2022-01-26 15:45:00|12620.5|12619.2|12621.6|12619.5|12626.9|12625.1|12619.1|12617.8|1311
1643212200000|2022-01-26 15:50:00|12621.7|12619.6|12629.7|12627.6|12631.7|12630|12620.7|12618.9|1260
1643212500000|2022-01-26 15:55:00|12629.6|12628.3|12628.3|12626.2|12633.1|12631.6|12625|12623.1|1230
1643212800000|2022-01-26 16:00:00|12628.2|12626.1|12610.7|12608.6|12629.9|12628.3|12609.9|12608.2|1348
1643213100000|2022-01-26 16:05:00|12610.6|12608.5|12602.8|12600.7|12611.4|12609.3|12597.3|12595.2|1499
1643213400000|2022-01-26 16:10:00|12602.9|12600.8|12597.7|12596.4|12604.1|12602.2|12587.9|12585.9|1234
1643213700000|2022-01-26 16:15:00|12598.3|12596.2|12599.9|12597.8|12600.1|12598.4|12594.4|12593|1089
1643214000000|2022-01-26 16:20:00|12599.8|12597.7|12597.4|12595.3|12604.5|12602.4|12594.5|12592.8|1134
1643214300000|2022-01-26 16:25:00|12597.7|12595.6|12602.7|12600.6|12604.6|12602.9|12594.3|12592.2|1136
1643214600000|2022-01-26 16:30:00|12602.2|12600.1|12601.7|12599.6|12606.3|12604.2|12594.9|12592.8|1139
1643214900000|2022-01-26 16:35:00|12601.2|12599.1|12602.7|12600.6|12607.2|12605.4|12600.4|12598.7|1200
1643215200000|2022-01-26 16:40:00|12602.9|12600.8|12594.9|12592.8|12602.9|12601.3|12593.7|12592.1|1010
1643215500000|2022-01-26 16:45:00|12595|12592.9|12600.5|12599.2|12600.5|12599.2|12593.5|12591.8|974
1643215800000|2022-01-26 16:50:00|12600.3|12599|12601.3|12599.2|12605.5|12603.6|12599.4|12597.6|934
1643216100000|2022-01-26 16:55:00|12600.9|12599.6|12600|12597.9|12602|12600.3|12596.5|12594.4|923
1643216400000|2022-01-26 17:00:00|12599.9|12597.8|12601|12599.7|12602.5|12600.7|12597.9|12596.2|858
1643216700000|2022-01-26 17:05:00|12601.1|12599.8|12598.1|12596|12602.4|12600.7|12597.8|12596|804
1643217000000|2022-01-26 17:10:00|12597.5|12596.2|12595.4|12594.1|12600|12598.4|12594.6|12593|818
1643217300000|2022-01-26 17:15:00|12595.8|12593.7|12599.2|12597.9|12599.5|12598.2|12592.7|12591|722
1643217600000|2022-01-26 17:20:00|12599.3|12598|12597.4|12596.1|12599.8|12598.2|12595.4|12594.1|700
1643217900000|2022-01-26 17:25:00|12597.5|12596.2|12595|12592.9|12598.2|12596.4|12591|12589.4|606
1643218200000|2022-01-26 17:30:00|12595.1|12593|12592.3|12590.2|12595.8|12594.2|12591.4|12589.5|677
1643218500000|2022-01-26 17:35:00|12592.2|12590.1|12593.7|12591.6|12594.1|12592.4|12590.3|12588.5|559
1643218800000|2022-01-26 17:40:00|12593.8|12591.7|12590.7|12588.6|12593.8|12591.7|12587.7|12586|574
1643219100000|2022-01-26 17:45:00|12590.8|12588.7|12590.2|12588.1|12592.4|12590.8|12588.7|12587|527
1643219400000|2022-01-26 17:50:00|12590.3|12588.2|12591.8|12589.7|12594.2|12592.9|12590|12588.1|407
1643219700000|2022-01-26 17:55:00|12591.6|12589.5|12585.4|12583.3|12592.6|12590.9|12584.5|12582.9|616
1643220000000|2022-01-26 18:00:00|12584.7|12583.4|12590.9|12588.8|12592.4|12590.8|12584.7|12583|819
1643220300000|2022-01-26 18:05:00|12591.1|12589|12587.3|12586|12594|12592.3|12586.9|12585.1|690
1643220600000|2022-01-26 18:10:00|12587.2|12585.9|12586.8|12585.5|12587.9|12586.6|12584.3|12583|560
1643220900000|2022-01-26 18:15:00|12586.7|12585.4|12586.5|12585.2|12587.9|12586.1|12584|12582.5|610
1643221200000|2022-01-26 18:20:00|12586.6|12585.3|12589.5|12588.2|12591.6|12590|12586.5|12585.2|763
1643221500000|2022-01-26 18:25:00|12589.6|12588.3|12595.7|12593.6|12595.9|12593.8|12589.5|12588.1|726
1643221800000|2022-01-26 18:30:00|12595.8|12593.7|12594.4|12593.1|12597.8|12596.5|12593.7|12592|755
1643222100000|2022-01-26 18:35:00|12594.3|12593|12594.2|12592.9|12596.2|12594.9|12592.7|12591|781
1643222400000|2022-01-26 18:40:00|12594|12592.7|12594|12591.9|12594.7|12593|12591.3|12590|550
1643222700000|2022-01-26 18:45:00|12594.2|12592.1|12598.7|12597.4|12602.3|12600.5|12593.5|12591.7|507
1643223000000|2022-01-26 18:50:00|12598.4|12597.1|12605.8|12603.7|12606.2|12604.1|12598.4|12596.8|636
1643223300000|2022-01-26 18:55:00|12605.9|12603.8|12611.3|12605.3|12615.3|12612.7|12605.9|12603.8|680
1643223600000|2022-01-26 19:00:00|12611.2|12607.4|12603.1|12601|12613.1|12608|12581.3|12579|1302
1643223900000|2022-01-26 19:05:00|12602.8|12600.7|12599.6|12597.5|12603.7|12601.4|12584.3|12582.2|1672
1643224200000|2022-01-26 19:10:00|12599.4|12597.3|12600.8|12599.5|12605.4|12603.3|12594.2|12592.5|1598
1643224500000|2022-01-26 19:15:00|12601.1|12599.8|12598.5|12596.4|12607.6|12605.9|12594.1|12592.3|1530
1643224800000|2022-01-26 19:20:00|12598.6|12596.5|12601.7|12600.4|12606.4|12604.6|12597.5|12595.4|1466
1643225100000|2022-01-26 19:25:00|12601.6|12600.3|12594|12591.9|12602.1|12600.4|12587.7|12585.9|1409
1643225400000|2022-01-26 19:30:00|12593.9|12591.8|12618.1|12616|12621.5|12619.4|12591.5|12589.5|1703
1643225700000|2022-01-26 19:35:00|12618|12615.9|12608.5|12606.4|12630.6|12628.5|12599.2|12597.1|1927
1643226000000|2022-01-26 19:40:00|12608.2|12606.1|12640.1|12638|12641|12638.9|12608.1|12606|1937
1643226300000|2022-01-26 19:45:00|12639.6|12637.5|12660.7|12658.6|12669.9|12665.6|12633.8|12631.7|2002
1643226600000|2022-01-26 19:50:00|12661.1|12659|12646.7|12644.6|12662|12659.9|12641.9|12639.8|1875
1643226900000|2022-01-26 19:55:00|12647.2|12645.1|12654.7|12652.6|12660.3|12658.2|12646.1|12644|1818
1643227200000|2022-01-26 20:00:00|12654.5|12652.4|12675.8|12673.7|12678.3|12676.2|12650.5|12648.5|1850
1643227500000|2022-01-26 20:05:00|12675.9|12673.8|12677.9|12676.6|12678.7|12677|12666.5|12664.4|1787
1643227800000|2022-01-26 20:10:00|12678.6|12676.5|12672.8|12670.7|12678.7|12676.6|12663.4|12661.3|1749
1643228100000|2022-01-26 20:15:00|12672.6|12670.5|12678.1|12676|12684.1|12682.4|12669.8|12667.7|1686
1643228400000|2022-01-26 20:20:00|12677.9|12675.8|12685.8|12684.5|12689.3|12687.2|12674.1|12672.3|1445
1643228700000|2022-01-26 20:25:00|12686.2|12684.9|12670.1|12668.8|12689.5|12687.7|12669.5|12667.4|1588
1643229000000|2022-01-26 20:30:00|12670.5|12668.4|12680.9|12679.6|12683.3|12681.5|12664.8|12662.7|1486
1643229300000|2022-01-26 20:35:00|12680.8|12679.5|12684.6|12682.5|12686.3|12685|12676.5|12674.8|1722
1643229600000|2022-01-26 20:40:00|12683.8|12682.1|12681.3|12679.2|12687.1|12685.5|12675|12673.1|1633
1643229900000|2022-01-26 20:45:00|12681.4|12679.3|12675.2|12673.9|12686.7|12685.1|12673.2|12671.3|1565
1643230200000|2022-01-26 20:50:00|12675.1|12673.8|12670.2|12668.1|12681.6|12679.5|12668.8|12667.1|1502
1643230500000|2022-01-26 20:55:00|12670.4|12669.1|12677|12674.9|12678.4|12676.8|12668.1|12666.3|1589
1643230800000|2022-01-26 21:00:00|12677.1|12675|12674.4|12672.3|12678|12675.9|12670.8|12668.9|970
1643231100000|2022-01-26 21:05:00|12674.5|12672.4|12674|12671.9|12679.2|12677.2|12671.3|12669.2|1058
1643231400000|2022-01-26 21:10:00|12673.9|12672.6|12679.3|12677.2|12681.9|12680.3|12673.9|12672|816
1643231700000|2022-01-26 21:15:00|12679.2|12677.1|12678.3|12676.2|12680.4|12678.6|12675.5|12673.9|472
1643232000000|2022-01-26 21:20:00|12678.4|12676.3|12682|12679.9|12683.2|12681.3|12678.3|12676.2|513
1643232300000|2022-01-26 21:25:00|12681.7|12680.4|12677.4|12675.3|12682.5|12680.5|12676.6|12674.6|553
1643232600000|2022-01-26 21:30:00|12677.3|12675.2|12677.9|12675.8|12679.3|12677.4|12674.3|12672.2|337
1643232900000|2022-01-26 21:35:00|12678|12675.9|12677.7|12675.6|12680.5|12678.4|12675.5|12673.8|469
1643233200000|2022-01-26 21:40:00|12678|12675.9|12676.3|12674.2|12678.8|12676.7|12675.3|12673.2|251
1643233500000|2022-01-26 21:45:00|12676.6|12674.5|12669.3|12667.2|12678.1|12675.7|12668.9|12667|522
1643233800000|2022-01-26 21:50:00|12668.8|12666.7|12664.1|12662|12672.1|12670|12664.1|12662|336
1643234100000|2022-01-26 21:55:00|12664.2|12662.1|12672.9|12665.9|12673.5|12666.5|12663.9|12662|738
1643234400000|2022-01-26 22:00:00|12672.8|12665.8|12665|12660.4|12673.6|12666.6|12665|12659.8|32
1643234700000|2022-01-26 22:05:00|12664.9|12660.2|12671.1|12664.1|12676.4|12670.1|12664.3|12657.3|120
1643235000000|2022-01-26 22:10:00|12671|12664|12671.4|12664.4|12671.5|12664.5|12669.8|12662.8|76
1643235300000|2022-01-26 22:15:00|12671.3|12664.3|12671.6|12664.6|12672.2|12665.2|12669.3|12662.3|107
1643235600000|2022-01-26 22:20:00|12671.8|12664.8|12667.8|12660.8|12672.9|12665.9|12667.6|12660.6|139
1643235900000|2022-01-26 22:25:00|12669.4|12662.4|12672.5|12665.5|12674.4|12667.4|12665.8|12658.8|224
1643236200000|2022-01-26 22:30:00|12672.7|12665.7|12669.2|12662.2|12672.8|12665.8|12667.1|12660.1|390
1643236500000|2022-01-26 22:35:00|12669|12662|12668.9|12661.9|12672.1|12665.1|12667.6|12660.6|157
1643236800000|2022-01-26 22:40:00|12668.8|12661.8|12666.6|12659.9|12669.4|12662.4|12666.3|12659.8|141
1643237100000|2022-01-26 22:45:00|12667.1|12660.1|12667.7|12661.4|12670|12663.1|12665|12658.7|381
1643237400000|2022-01-26 22:50:00|12667.9|12661.6|12669.1|12662.9|12670.2|12664.1|12665.8|12658.8|442
1643237700000|2022-01-26 22:55:00|12669.4|12663|12669.1|12662.4|12669.6|12663.7|12667.1|12660.2|553
1643238000000|2022-01-26 23:00:00|12669|12662.3|12665.8|12663.1|12669.3|12664|12660.5|12657|797
1643238300000|2022-01-26 23:05:00|12665.7|12663|12660.6|12658.5|12666.5|12664.3|12660.6|12658.5|469
1643238600000|2022-01-26 23:10:00|12660.7|12658.6|12663.8|12661.7|12664.7|12662.6|12660|12657.9|263
1643238900000|2022-01-26 23:15:00|12663.7|12661.6|12665.6|12663.5|12666.4|12664.6|12662.1|12660|368
1643239200000|2022-01-26 23:20:00|12665.7|12663.6|12662.7|12660.6|12666|12663.9|12660.9|12658.8|428
1643239500000|2022-01-26 23:25:00|12662.9|12660.8|12667.2|12665.1|12667.8|12665.7|12660.4|12658.5|356
1643239800000|2022-01-26 23:30:00|12666.2|12664.9|12661.2|12659.1|12667.4|12665.6|12660.3|12658.5|298
1643240100000|2022-01-26 23:35:00|12661.5|12659.4|12663.2|12661.1|12663.8|12661.8|12661.4|12659.3|216
1643240400000|2022-01-26 23:40:00|12663.1|12661|12664.8|12662.7|12664.9|12662.8|12662.6|12660.7|277
1643240700000|2022-01-26 23:45:00|12664.7|12662.6|12664|12661.9|12665.7|12663.7|12663.2|12661.5|286
1643241000000|2022-01-26 23:50:00|12663.9|12661.8|12664.1|12662.8|12665.6|12664|12663.5|12661.6|230
1643241300000|2022-01-26 23:55:00|12664|12662.7|12657.8|12655.7|12664.2|12662.9|12657.4|12655.3|357
1643241600000|2022-01-27 00:00:00|12657.7|12656.4|12661.4|12660.1|12663|12661.4|12657|12655.5|542
1643241900000|2022-01-27 00:05:00|12661.5|12660.2|12670.3|12668.2|12670.7|12669|12660.4|12658.7|574
1643242200000|2022-01-27 00:10:00|12670.4|12668.3|12671.9|12669.8|12672.2|12670.6|12668.4|12666.7|529
1643242500000|2022-01-27 00:15:00|12671.3|12670|12674.8|12672.7|12675.7|12674.1|12670.8|12669.5|812
1643242800000|2022-01-27 00:20:00|12675|12672.9|12666.4|12665.1|12676.1|12674.8|12666.4|12664.3|735
1643243100000|2022-01-27 00:25:00|12667.1|12665|12672.1|12670.8|12673.2|12671.6|12664.3|12662.6|648
1643243400000|2022-01-27 00:30:00|12672.2|12670.9|12672|12670.7|12675.8|12674.4|12672|12670.3|732
1643243700000|2022-01-27 00:35:00|12672.1|12670.8|12672.2|12670.9|12674.7|12673.4|12671.9|12670.4|534
1643244000000|2022-01-27 00:40:00|12672.3|12671|12674.7|12673.4|12675.8|12674.2|12671.2|12669.9|545
1643244300000|2022-01-27 00:45:00|12674.8|12673.5|12677|12675.7|12677.2|12675.9|12673.5|12672|535
1643244600000|2022-01-27 00:50:00|12676.9|12675.6|12682.9|12680.8|12682.9|12681|12675|12673.4|678
1643244900000|2022-01-27 00:55:00|12682.6|12680.5|12683.2|12681.9|12684.5|12682.8|12678.6|12677.3|824
1643245200000|2022-01-27 01:00:00|12683.4|12682.1|12687.5|12685.4|12688.9|12687.6|12682.1|12680.5|763
1643245500000|2022-01-27 01:05:00|12687.3|12686|12691.8|12690.5|12693.1|12691.8|12686|12684.5|832
1643245800000|2022-01-27 01:10:00|12692|12690.7|12689.7|12688.4|12692.1|12690.8|12686.6|12685.3|939
1643246100000|2022-01-27 01:15:00|12689.8|12688.5|12696.9|12694.8|12698.2|12696.9|12688.7|12687.4|1125
1643246400000|2022-01-27 01:20:00|12696.7|12694.6|12695.4|12694.1|12700.7|12699.4|12694.5|12693.2|1215
1643246700000|2022-01-27 01:25:00|12695.9|12693.8|12693.2|12691.1|12697.4|12695.6|12689.4|12687.6|982
1643247000000|2022-01-27 01:30:00|12693.1|12691|12690.6|12689.3|12696.2|12694.3|12690.3|12688.4|1014
1643247300000|2022-01-27 01:35:00|12690.7|12689.4|12695|12692.9|12695.4|12693.4|12689.8|12688.3|875
1643247600000|2022-01-27 01:40:00|12694.9|12692.8|12698|12696.7|12698.9|12697.2|12691.6|12689.9|796
1643247900000|2022-01-27 01:45:00|12697.9|12696.6|12698.5|12697.2|12699.8|12698.5|12696.4|12694.8|641
1643248200000|2022-01-27 01:50:00|12698.4|12697.1|12697.7|12696.4|12700.1|12698.6|12696.4|12694.6|576
1643248500000|2022-01-27 01:55:00|12697.6|12696.3|12698.5|12696.4|12700|12698.6|12696.8|12695.2|815
1643248800000|2022-01-27 02:00:00|12698.3|12697|12701.5|12700.2|12701.9|12700.4|12698.2|12696.8|952
1643249100000|2022-01-27 02:05:00|12701.4|12700.1|12705.4|12704.1|12705.9|12704.4|12700.4|12699|943
1643249400000|2022-01-27 02:10:00|12705.5|12704.2|12705.4|12704.1|12706|12704.3|12701.8|12700.1|891
1643249700000|2022-01-27 02:15:00|12705.3|12704|12703.2|12701.9|12707.8|12706.3|12702.9|12701.6|703
1643250000000|2022-01-27 02:20:00|12703.1|12701.8|12696|12694.7|12703.2|12701.9|12696|12694.7|541
1643250300000|2022-01-27 02:25:00|12696.1|12694.8|12699.7|12698.4|12701.5|12699.9|12695.4|12694|694
1643250600000|2022-01-27 02:30:00|12699.8|12698.5|12701.2|12699.9|12702.8|12701.3|12698.8|12697.2|811
1643250900000|2022-01-27 02:35:00|12701.1|12699.8|12695.7|12694.4|12702.2|12700.6|12695.1|12693.5|768
1643251200000|2022-01-27 02:40:00|12696.1|12694|12696.1|12694.8|12698|12696.7|12693.8|12692.1|790
1643251500000|2022-01-27 02:45:00|12696|12694.7|12692.9|12691.6|12696|12694.7|12691.3|12689.7|660
1643251800000|2022-01-27 02:50:00|12693|12691.7|12697.7|12696.4|12698.2|12696.8|12692.8|12691.5|735
1643252100000|2022-01-27 02:55:00|12697.9|12696.6|12701.3|12700|12702.2|12700.5|12697.4|12696|796
1643252400000|2022-01-27 03:00:00|12701.2|12699.9|12703|12701.7|12703.3|12701.8|12699.6|12698.1|670
1643252700000|2022-01-27 03:05:00|12702.9|12701.6|12703.6|12702.3|12704.7|12703.4|12701.9|12700.6|623
1643253000000|2022-01-27 03:10:00|12703.1|12701.8|12704.2|12702.1|12704.8|12703.5|12702.9|12701.6|498
1643253300000|2022-01-27 03:15:00|12703.7|12702.4|12700.9|12699.6|12704.2|12702.7|12700.1|12698.5|550
1643253600000|2022-01-27 03:20:00|12700.8|12699.5|12700.7|12699.4|12702.4|12700.7|12699.1|12697.4|610
1643253900000|2022-01-27 03:25:00|12700.8|12699.5|12700.8|12699.5|12703.5|12702.2|12700.3|12699|546
1643254200000|2022-01-27 03:30:00|12701.2|12699.1|12699.1|12697.8|12701.9|12700.6|12697.7|12696.4|585
1643254500000|2022-01-27 03:35:00|12699|12697.7|12704.8|12703.5|12706.5|12705|12699|12697.7|604
1643254800000|2022-01-27 03:40:00|12704.7|12703.4|12706.3|12705|12709.4|12708|12704.5|12703.2|730
1643255100000|2022-01-27 03:45:00|12706.2|12704.9|12707.5|12706.2|12709.8|12708.5|12705.9|12704.5|709
1643255400000|2022-01-27 03:50:00|12707.4|12706.1|12707.9|12706.6|12709.4|12707.7|12705.7|12704|602
1643255700000|2022-01-27 03:55:00|12707.8|12706.5|12707.5|12706.2|12709.2|12707.8|12705.1|12703.3|714
1643256000000|2022-01-27 04:00:00|12707.6|12706.3|12709.3|12708|12710|12708.7|12706.9|12705.6|562
1643256300000|2022-01-27 04:05:00|12709.2|12707.9|12710.2|12708.9|12711.2|12709.9|12709.2|12707.6|420
1643256600000|2022-01-27 04:10:00|12710.3|12709|12708.5|12707.2|12711.1|12709.8|12708.3|12706.7|362
1643256900000|2022-01-27 04:15:00|12708.6|12707.3|12706.8|12705.5|12711.6|12709.9|12706.6|12705.3|376
1643257200000|2022-01-27 04:20:00|12706.7|12705.4|12705.3|12704|12709.2|12707.9|12704.7|12703.4|549
1643257500000|2022-01-27 04:25:00|12705.4|12704.1|12704.5|12703.2|12706.1|12704.2|12702.8|12701.5|533
1643257800000|2022-01-27 04:30:00|12704.3|12703|12705.6|12704.3|12706|12704.6|12703.3|12701.8|531
1643258100000|2022-01-27 04:35:00|12705.5|12704.2|12706.3|12705|12707.6|12706.3|12705.4|12703.7|489
1643258400000|2022-01-27 04:40:00|12706.1|12704.8|12710.8|12709.5|12711.5|12710.2|12706.1|12704.8|456
1643258700000|2022-01-27 04:45:00|12710.9|12709.6|12712.4|12711.1|12713.4|12712.1|12710.2|12708.7|485
1643259000000|2022-01-27 04:50:00|12712.5|12711.2|12713.6|12712.3|12714.1|12712.3|12712.1|12710.5|370
1643259300000|2022-01-27 04:55:00|12713.5|12712.2|12710|12708.7|12714.1|12712.8|12709.9|12708.6|496
1643259600000|2022-01-27 05:00:00|12709.9|12708.6|12706|12704.7|12711.7|12710.2|12705.2|12703.6|681
1643259900000|2022-01-27 05:05:00|12705.9|12704.6|12710.1|12708.8|12710.7|12709.3|12705.8|12704.5|499
1643260200000|2022-01-27 05:10:00|12710.2|12708.9|12713.1|12711.8|12713.4|12712.1|12708.7|12707.4|451
1643260500000|2022-01-27 05:15:00|12713.2|12711.9|12717|12715.7|12717.5|12716.2|12712.9|12711.2|655
1643260800000|2022-01-27 05:20:00|12717.1|12715.8|12713.6|12712.3|12717.1|12715.8|12711.9|12710.4|587
1643261100000|2022-01-27 05:25:00|12713.7|12712.4|12712.2|12710.9|12715.3|12713.7|12711.5|12710.2|522
1643261400000|2022-01-27 05:30:00|12712.3|12711|12709.2|12707.9|12713.8|12712.5|12707.4|12705.6|554
1643261700000|2022-01-27 05:35:00|12709.3|12708|12711|12709.7|12712.2|12710.9|12707.8|12706.5|521
1643262000000|2022-01-27 05:40:00|12710.8|12709.5|12711.4|12710.1|12715.1|12713.7|12710.8|12708.9|418
1643262300000|2022-01-27 05:45:00|12711.5|12710.2|12713.8|12712.5|12713.9|12712.6|12711.2|12709.9|361
1643262600000|2022-01-27 05:50:00|12713.9|12712.6|12714.8|12713.5|12716.7|12715.2|12712.8|12711.5|435
1643262900000|2022-01-27 05:55:00|12714.9|12713.6|12708.3|12707|12715.9|12714.5|12707.9|12706.4|543
1643263200000|2022-01-27 06:00:00|12708.9|12707.6|12712.7|12711.4|12713.3|12712|12707.7|12706.2|640
1643263500000|2022-01-27 06:05:00|12712.9|12711.6|12715.1|12713.8|12716.3|12714.6|12710.5|12709.2|649
1643263800000|2022-01-27 06:10:00|12715|12713.7|12717.9|12716.6|12718.8|12717.5|12712.6|12711.3|800
1643264100000|2022-01-27 06:15:00|12718|12716.7|12719.8|12718.5|12721.8|12720.5|12717.7|12716.2|649
1643264400000|2022-01-27 06:20:00|12720|12718.7|12721.5|12720.2|12722.1|12720.8|12719.4|12717.9|558
1643264700000|2022-01-27 06:25:00|12721.7|12720.4|12722.9|12721.6|12725.5|12723.9|12720.9|12719.4|743
1643265000000|2022-01-27 06:30:00|12723.4|12722.1|12723.8|12722.5|12725|12723.5|12721.2|12719.6|625
1643265300000|2022-01-27 06:35:00|12723.9|12722.6|12723.4|12722.1|12725|12723.6|12720.6|12719.2|496
1643265600000|2022-01-27 06:40:00|12723.7|12722.4|12722.6|12721.3|12724|12722.7|12720.7|12719.4|472
1643265900000|2022-01-27 06:45:00|12722.5|12721.2|12725.8|12724.5|12726.5|12725.2|12722.5|12721.2|562
1643266200000|2022-01-27 06:50:00|12725.5|12724.2|12720.4|12719.1|12725.6|12724.3|12719.6|12717.9|667
1643266500000|2022-01-27 06:55:00|12720.3|12719|12717.5|12715.4|12721.2|12719.9|12716.3|12715|674
1643266800000|2022-01-27 07:00:00|12717.4|12715.3|12711.5|12710.2|12717.8|12716.5|12710.6|12709|817
1643267100000|2022-01-27 07:05:00|12711.2|12709.9|12720.6|12719.3|12721.2|12719.5|12710.7|12709.4|843
1643267400000|2022-01-27 07:10:00|12720.9|12718.8|12717.6|12716.3|12723.5|12721.9|12714.9|12713.6|909
1643267700000|2022-01-27 07:15:00|12717.7|12716.4|12720|12717.9|12722.1|12720.2|12716|12714.3|855
1643268000000|2022-01-27 07:20:00|12719.6|12718.3|12724.2|12722.9|12724.6|12722.9|12718.1|12716.8|770
1643268300000|2022-01-27 07:25:00|12724.1|12722.8|12721.9|12719.8|12726.3|12724.2|12718.5|12716.7|1045
1643268600000|2022-01-27 07:30:00|12721.7|12719.6|12720.7|12719.4|12724.2|12722.6|12716.3|12714.9|1040
1643268900000|2022-01-27 07:35:00|12720.6|12719.3|12720|12718.7|12722.2|12720.9|12718.1|12716.7|822
1643269200000|2022-01-27 07:40:00|12719.8|12718.5|12716.4|12715.1|12720.2|12718.9|12715.3|12714|766
1643269500000|2022-01-27 07:45:00|12716.1|12714.8|12718.9|12717.6|12721|12719.7|12715|12713.7|772
1643269800000|2022-01-27 07:50:00|12719|12717.7|12719.1|12717.8|12721.1|12719.6|12716.9|12715.6|750
1643270100000|2022-01-27 07:55:00|12719|12717.7|12725.2|12723.9|12727.8|12726.5|12717.8|12716.5|901
1643270400000|2022-01-27 08:00:00|12725.5|12724.2|12722.6|12721.3|12727.3|12726|12721.4|12719.7|1212
1643270700000|2022-01-27 08:05:00|12722.8|12721.5|12715.1|12713.8|12726.3|12725|12714.6|12713.3|1100
1643271000000|2022-01-27 08:10:00|12715.2|12713.9|12709.9|12708.6|12718.8|12717.5|12709.9|12708.6|933
1643271300000|2022-01-27 08:15:00|12709.8|12708.5|12709.9|12708.6|12712.7|12711.4|12707.9|12706.6|921
1643271600000|2022-01-27 08:20:00|12709.8|12708.5|12709.2|12707.9|12710.9|12709.6|12706.6|12705.3|873
1643271900000|2022-01-27 08:25:00|12709.3|12708|12706.7|12705.4|12712.5|12710.5|12704.4|12702.9|1007
1643272200000|2022-01-27 08:30:00|12706.8|12705.5|12704.5|12703.2|12709|12707.7|12704.3|12703|869
1643272500000|2022-01-27 08:35:00|12704.6|12703.3|12704.6|12703.3|12705.1|12703.8|12699.7|12698.4|815
1643272800000|2022-01-27 08:40:00|12704.5|12703.2|12690.9|12688.8|12705.9|12704.6|12688.7|12687.4|870
1643273100000|2022-01-27 08:45:00|12691|12688.9|12690.1|12688.8|12695.1|12693|12687.5|12686.2|901
1643273400000|2022-01-27 08:50:00|12690|12688.7|12680.7|12679.4|12690.5|12688.7|12680.7|12679.4|820
1643273700000|2022-01-27 08:55:00|12681|12679.7|12676.4|12674.3|12681.5|12680.2|12674.3|12672.7|968
1643274000000|2022-01-27 09:00:00|12676.3|12674.2|12678.9|12677.6|12681|12679.2|12674.5|12672.7|854
1643274300000|2022-01-27 09:05:00|12678.7|12677.4|12681.3|12680|12682.3|12680.9|12676.1|12674.3|659
1643274600000|2022-01-27 09:10:00|12681.2|12679.9|12682.6|12681.3|12685.5|12684.2|12679.8|12678.5|734
1643274900000|2022-01-27 09:15:00|12682.5|12681.2|12687.1|12685.8|12687.8|12686.5|12682.1|12680.8|649
1643275200000|2022-01-27 09:20:00|12687|12685.7|12684.1|12682.8|12691.6|12690.3|12682.1|12680.8|712
1643275500000|2022-01-27 09:25:00|12684.5|12682.4|12682.7|12681.4|12684.8|12683.3|12680.1|12678.8|692
1643275800000|2022-01-27 09:30:00|12682.9|12681.6|12682.5|12681.2|12683.2|12681.9|12679.5|12678.2|759
1643276100000|2022-01-27 09:35:00|12682.6|12681.3|12674.7|12673.4|12683.5|12682.2|12674.7|12673.4|915
1643276400000|2022-01-27 09:40:00|12675|12673.7|12678.3|12677|12684|12682.7|12675|12673.5|779
1643276700000|2022-01-27 09:45:00|12678.2|12676.9|12674|12672.7|12679.1|12677.6|12670.9|12669.6|805
1643277000000|2022-01-27 09:50:00|12673.9|12672.6|12667.5|12666.2|12674.8|12673.5|12667.2|12665.9|655
1643277300000|2022-01-27 09:55:00|12667.6|12666.3|12670.9|12669.6|12672|12670.7|12666.8|12665.5|681
1643277600000|2022-01-27 10:00:00|12671|12669.7|12668.4|12667.1|12672.7|12671.3|12666.8|12665.5|719
1643277900000|2022-01-27 10:05:00|12668.8|12667.5|12666.4|12665.1|12669.7|12668.4|12665.2|12663.9|619
1643278200000|2022-01-27 10:10:00|12666.2|12664.9|12668.9|12667.6|12669.8|12668.5|12663.5|12662.2|849
1643278500000|2022-01-27 10:15:00|12669|12667.7|12675.1|12673.8|12675.2|12673.8|12667.1|12665.3|771
1643278800000|2022-01-27 10:20:00|12675|12673.7|12674.2|12672.9|12676.7|12675.4|12671.2|12669.6|756
1643279100000|2022-01-27 10:25:00|12673.9|12672.6|12673.4|12672.1|12675.9|12674.6|12672.6|12671.3|557
1643279400000|2022-01-27 10:30:00|12673.5|12672.2|12676|12674.7|12676.8|12675.3|12673.4|12672.1|580
1643279700000|2022-01-27 10:35:00|12676.1|12674.8|12678.9|12677.6|12679.7|12678.4|12675.4|12674.1|547
1643280000000|2022-01-27 10:40:00|12678.8|12677.5|12685.1|12683.8|12686|12684.7|12678.1|12676.8|633
1643280300000|2022-01-27 10:45:00|12685|12683.7|12691.2|12689.9|12691.5|12689.9|12682.9|12681.4|604
1643280600000|2022-01-27 10:50:00|12691.1|12689.8|12699.9|12698.6|12700.9|12698.9|12691|12689.4|802
1643280900000|2022-01-27 10:55:00|12700|12698.7|12704.2|12702.9|12704.5|12703.2|12699.4|12698.1|712
1643281200000|2022-01-27 11:00:00|12704.3|12703|12699.8|12698.5|12705.6|12704.2|12698.6|12697.3|745
1643281500000|2022-01-27 11:05:00|12699.9|12698.6|12699.6|12698.3|12700.6|12699.3|12695.3|12694|740
1643281800000|2022-01-27 11:10:00|12699.7|12698.4|12698|12696.7|12701.5|12700.1|12697.1|12695.8|617
1643282100000|2022-01-27 11:15:00|12698.3|12697|12700.9|12699.6|12701.4|12700.1|12696.9|12695.6|552
1643282400000|2022-01-27 11:20:00|12701|12699.7|12706.7|12705.4|12708.9|12707.6|12701|12699.7|663
1643282700000|2022-01-27 11:25:00|12706.8|12705.5|12701.2|12699.9|12707.2|12705.7|12700.5|12699.2|752
1643283000000|2022-01-27 11:30:00|12701.3|12700|12705|12703.7|12705.3|12704|12700.1|12698.8|683
1643283300000|2022-01-27 11:35:00|12704.9|12703.6|12713.1|12711.8|12715.8|12714.2|12703|12701.7|893
1643283600000|2022-01-27 11:40:00|12713.7|12711.6|12715.5|12714.2|12717.8|12716.3|12712.4|12711.1|918
1643283900000|2022-01-27 11:45:00|12715|12713.7|12716|12714.7|12719.8|12718.5|12714.7|12713.4|830
1643284200000|2022-01-27 11:50:00|12716.3|12715|12705.3|12704|12717.3|12715.7|12705.1|12703.6|795
1643284500000|2022-01-27 11:55:00|12705.4|12704.1|12702.3|12701|12708.5|12707.2|12702.2|12700.7|811
1643284800000|2022-01-27 12:00:00|12702.2|12700.9|12701.1|12699|12704.9|12703.6|12699.1|12697.8|710
1643285100000|2022-01-27 12:05:00|12701.2|12699.1|12701.5|12700.2|12703.9|12702.6|12700.4|12699.1|736
1643285400000|2022-01-27 12:10:00|12701.4|12700.1|12690.5|12689.2|12701.7|12700.4|12689.3|12688|791
1643285700000|2022-01-27 12:15:00|12690.4|12689.1|12693.1|12691.8|12693.8|12692.5|12688|12686.7|696
1643286000000|2022-01-27 12:20:00|12693|12691.7|12697.4|12696.1|12698|12696.7|12690.4|12689.1|745
1643286300000|2022-01-27 12:25:00|12697.3|12696|12695.7|12694.4|12698.5|12697.2|12693.8|12692.5|695
1643286600000|2022-01-27 12:30:00|12695.9|12694.6|12704.2|12702.9|12704.3|12703|12695.7|12694.4|787
1643286900000|2022-01-27 12:35:00|12704.1|12702.8|12698.2|12696.9|12704.7|12703.4|12695.3|12694|821
1643287200000|2022-01-27 12:40:00|12698.1|12696.8|12704.7|12703.4|12705.2|12703.5|12696|12694.7|789
1643287500000|2022-01-27 12:45:00|12704.6|12703.3|12701.3|12700|12704.9|12703.4|12699|12697.7|826
1643287800000|2022-01-27 12:50:00|12701.5|12700.2|12697.9|12696.6|12701.5|12700.2|12695.5|12694.2|753
1643288100000|2022-01-27 12:55:00|12697.8|12696.5|12698.9|12697.6|12699.2|12697.9|12692.5|12691.2|736
1643288400000|2022-01-27 13:00:00|12699|12697.7|12693.3|12692|12702.7|12701.4|12690.1|12688.4|1083
1643288700000|2022-01-27 13:05:00|12693.2|12691.9|12685.7|12684.4|12693.8|12692.1|12684.2|12682.9|1023
1643289000000|2022-01-27 13:10:00|12685.8|12684.5|12690.2|12688.9|12690.8|12689.5|12684.8|12683.5|836
1643289300000|2022-01-27 13:15:00|12690.1|12688.8|12683.9|12682.6|12690.5|12689.2|12682|12680.7|842
1643289600000|2022-01-27 13:20:00|12683.5|12682.2|12685.6|12684.3|12687.5|12686.2|12681.4|12680.1|928
1643289900000|2022-01-27 13:25:00|12685.4|12684.1|12690.2|12685.6|12693.6|12691.5|12680.9|12679.6|878
1643290200000|2022-01-27 13:30:00|12690.5|12685.2|12695.4|12694.1|12697|12695.7|12683.9|12681.4|1355
1643290500000|2022-01-27 13:35:00|12695.5|12694.2|12698.5|12697.2|12700|12698.1|12691.6|12690.3|1227
1643290800000|2022-01-27 13:40:00|12698.8|12697.5|12689.3|12688|12699.8|12698.5|12688.1|12686.8|1208
1643291100000|2022-01-27 13:45:00|12689.2|12687.9|12683.1|12681.8|12690.1|12688.8|12682.5|12681.2|1015
1643291400000|2022-01-27 13:50:00|12683.2|12681.9|12676.1|12674.8|12684.7|12683.4|12673.5|12672.2|1092
1643291700000|2022-01-27 13:55:00|12676|12674.7|12673.8|12672.5|12676.2|12674.9|12668.3|12666.9|954
1643292000000|2022-01-27 14:00:00|12674.1|12672.8|12671.5|12670.2|12675|12673.7|12663.4|12661.7|951
1643292300000|2022-01-27 14:05:00|12671.8|12670.5|12672.4|12671.1|12673.3|12672|12665.5|12664.2|855
1643292600000|2022-01-27 14:10:00|12672.1|12670.8|12671.7|12670.4|12674.3|12673|12668|12666.7|849
1643292900000|2022-01-27 14:15:00|12671.3|12670|12675.3|12674|12676.6|12675.3|12671|12669.7|785
1643293200000|2022-01-27 14:20:00|12675.4|12674.1|12677.4|12676.1|12678.4|12677.1|12673.1|12671.8|822
1643293500000|2022-01-27 14:25:00|12677.3|12676|12675|12673.7|12677.8|12676.5|12674.5|12673.2|844
1643293800000|2022-01-27 14:30:00|12675.1|12673.8|12673.5|12672.2|12678.5|12677.2|12670.8|12669.4|1317
1643294100000|2022-01-27 14:35:00|12673.6|12672.3|12665.1|12663.8|12679.8|12678.5|12664.7|12663.2|1411
1643294400000|2022-01-27 14:40:00|12665.3|12664|12658.5|12657.2|12665.3|12664|12655.7|12653.7|1191
1643294700000|2022-01-27 14:45:00|12658.6|12657.3|12657.1|12655.8|12659.7|12658.4|12650.8|12649.3|1224
1643295000000|2022-01-27 14:50:00|12657.5|12655.4|12661.9|12660.6|12665.2|12663.6|12655.5|12653.8|1238
1643295300000|2022-01-27 14:55:00|12661.8|12660.5|12675.2|12673.1|12676.2|12674.7|12661.4|12660.1|1202
1643295600000|2022-01-27 15:00:00|12675.1|12673|12676.8|12675.5|12680.3|12679|12674.2|12672.2|1334
1643295900000|2022-01-27 15:05:00|12676.9|12675.6|12671|12669.7|12679.4|12678.1|12668|12666.2|1173
1643296200000|2022-01-27 15:10:00|12671.1|12669.8|12674.3|12673|12677.4|12675.7|12666.8|12665.5|1228
1643296500000|2022-01-27 15:15:00|12674.5|12673.2|12682.1|12680.8|12684.3|12683|12674.3|12673|1236
1643296800000|2022-01-27 15:20:00|12681.7|12680.4|12692.8|12691.5|12693.1|12691.8|12680.4|12679.1|1182
1643297100000|2022-01-27 15:25:00|12692.6|12691.3|12703.5|12702.2|12704|12702.7|12691.6|12690.3|1209
1643297400000|2022-01-27 15:30:00|12703.6|12702.3|12709.5|12708.2|12710|12708.7|12700.8|12699.5|1247
1643297700000|2022-01-27 15:35:00|12709.7|12708.4|12709.8|12708.5|12713.3|12712|12705.9|12704.6|1165
1643298000000|2022-01-27 15:40:00|12709.7|12708.4|12708.5|12707.2|12714|12712.7|12706.4|12705.1|1208
1643298300000|2022-01-27 15:45:00|12708.6|12707.3|12720.4|12719.1|12720.6|12719.3|12708.3|12707|1140
1643298600000|2022-01-27 15:50:00|12720.5|12719.2|12716.1|12714.8|12721.1|12719.8|12713.1|12711.7|1284
1643298900000|2022-01-27 15:55:00|12716.2|12714.9|12707.2|12705.9|12716.3|12715|12705.9|12704.4|1300
1643299200000|2022-01-27 16:00:00|12707.5|12706.2|12699.8|12698.5|12707.7|12706.2|12698.2|12696.9|1250
1643299500000|2022-01-27 16:05:00|12699.9|12698.6|12706.1|12704.8|12708.6|12707.3|12698.3|12696.8|959
1643299800000|2022-01-27 16:10:00|12706|12704.7|12706.3|12705|12707.7|12706.4|12701.7|12700.4|1068
1643300100000|2022-01-27 16:15:00|12706.4|12705.1|12715.2|12713.9|12717.8|12716.5|12706.1|12704.8|1041
1643300400000|2022-01-27 16:20:00|12715.4|12714.1|12717.9|12716.6|12718.5|12717.2|12713.2|12711.9|1080
1643300700000|2022-01-27 16:25:00|12717.8|12716.5|12713.7|12712.4|12721|12719.7|12713|12710.9|1154
1643301000000|2022-01-27 16:30:00|12713.6|12712.3|12704.7|12703.4|12716.2|12714.6|12703.3|12701.4|1069
1643301300000|2022-01-27 16:35:00|12704.6|12703.3|12704.2|12702.9|12704.9|12703.6|12698.7|12697.4|1016
1643301600000|2022-01-27 16:40:00|12704.1|12702.8|12704.7|12703.4|12707.3|12706|12700.9|12699.6|1065
1643301900000|2022-01-27 16:45:00|12704.5|12703.2|12710|12708.7|12711.2|12709.9|12701.7|12700.4|1021
1643302200000|2022-01-27 16:50:00|12710.1|12708.8|12712.6|12711.3|12714.1|12712.8|12709.3|12708|881
1643302500000|2022-01-27 16:55:00|12712.3|12711|12709|12707.7|12715.7|12714.4|12709|12707.7|920
1643302800000|2022-01-27 17:00:00|12708.9|12707.6|12710.5|12709.2|12712.4|12711.1|12706.8|12705.5|847
1643303100000|2022-01-27 17:05:00|12710.7|12709.4|12717.9|12716.6|12721|12719.7|12710.7|12709.4|931
1643303400000|2022-01-27 17:10:00|12718|12716.7|12718.9|12717.6|12721.1|12719.8|12716.7|12715.4|938
1643303700000|2022-01-27 17:15:00|12718.8|12717.5|12719.2|12717.9|12721.4|12720.1|12718.1|12716.8|952
1643304000000|2022-01-27 17:20:00|12719|12717.7|12723.2|12721.9|12725.4|12724.1|12717.6|12716.3|959
1643304300000|2022-01-27 17:25:00|12723.1|12721.8|12722.4|12721.1|12723.4|12722|12717.3|12715.6|944
1643304600000|2022-01-27 17:30:00|12722.3|12721|12723.8|12722.5|12726.4|12725.1|12720.9|12719.6|858
1643304900000|2022-01-27 17:35:00|12723.7|12722.4|12726.1|12724.8|12727.2|12725.9|12723|12721.7|770
1643305200000|2022-01-27 17:40:00|12726.3|12725|12727.3|12726|12728.4|12726.8|12723.2|12721.9|777
1643305500000|2022-01-27 17:45:00|12727.2|12725.9|12738.4|12737.1|12738.9|12737.6|12727|12725.7|997
1643305800000|2022-01-27 17:50:00|12738.3|12737|12729.5|12728.2|12738.3|12737|12728.8|12727.5|1108
1643306100000|2022-01-27 17:55:00|12730.3|12729|12731.6|12730.3|12732.2|12730.5|12723.6|12722.3|1075
1643306400000|2022-01-27 18:00:00|12731.7|12730.4|12734.3|12733|12734.4|12733.1|12728.8|12727.4|1127
1643306700000|2022-01-27 18:05:00|12734.7|12733.4|12736.2|12734.9|12740|12738.7|12734.1|12732.8|1069
1643307000000|2022-01-27 18:10:00|12736.3|12735|12734.1|12732.8|12738.8|12737.5|12733.1|12731.8|1026
1643307300000|2022-01-27 18:15:00|12734.2|12732.9|12736.3|12735|12738.6|12737.3|12729.8|12728.5|1095
1643307600000|2022-01-27 18:20:00|12736.5|12735.2|12740.3|12739|12740.5|12739.2|12736|12734.7|837
1643307900000|2022-01-27 18:25:00|12740.2|12738.9|12743.2|12741.9|12744.2|12742.8|12739.4|12738.1|868
1643308200000|2022-01-27 18:30:00|12742.9|12741.6|12734.2|12732.9|12743.3|12742|12734.2|12732.9|1051
1643308500000|2022-01-27 18:35:00|12734.4|12733.1|12736.3|12735|12736.7|12735.4|12729.4|12728.1|1073
1643308800000|2022-01-27 18:40:00|12736.7|12735.4|12734.4|12733.1|12738.5|12737.2|12731.8|12730.4|1055
1643309100000|2022-01-27 18:45:00|12734.6|12733.3|12734.2|12732.9|12738.6|12737.3|12733.2|12731.9|985
1643309400000|2022-01-27 18:50:00|12734.4|12733.1|12733.5|12732.2|12737.3|12736|12730.7|12729.4|1026
1643309700000|2022-01-27 18:55:00|12733.4|12732.1|12727.9|12726.6|12733.7|12732.4|12725.9|12724.6|948
1643310000000|2022-01-27 19:00:00|12728|12726.7|12723.4|12722.1|12728.7|12727.4|12719.8|12718.5|861
1643310300000|2022-01-27 19:05:00|12723.3|12722|12722.3|12721|12725.3|12724|12718.8|12717.5|912
1643310600000|2022-01-27 19:10:00|12722.9|12721.6|12723.3|12722|12723.9|12722.6|12720|12718.7|798
1643310900000|2022-01-27 19:15:00|12723.2|12721.9|12728.7|12727.4|12729.1|12727.8|12722.3|12721|861
1643311200000|2022-01-27 19:20:00|12728.8|12727.5|12736|12734.7|12736.9|12735.6|12727.9|12726.6|757
1643311500000|2022-01-27 19:25:00|12736.1|12734.8|12739.9|12738.6|12741.1|12739.8|12735.4|12734.1|775
1643311800000|2022-01-27 19:30:00|12740|12738.7|12742.8|12741.5|12744|12742.7|12738.2|12736.9|727
1643312100000|2022-01-27 19:35:00|12742.6|12741.3|12742.6|12741.3|12743.7|12742.4|12740.1|12738.8|833
1643312400000|2022-01-27 19:40:00|12742.7|12741.4|12738.9|12737.6|12743.2|12741.9|12737.6|12736|865
1643312700000|2022-01-27 19:45:00|12739|12737.7|12738.6|12737.3|12739.5|12738.2|12735.9|12734.6|791
1643313000000|2022-01-27 19:50:00|12738.9|12737.6|12743.4|12742.1|12745|12743.7|12738.9|12737.6|794
1643313300000|2022-01-27 19:55:00|12743.5|12742.2|12745.8|12744.5|12745.9|12744.6|12740.8|12739.5|899
1643313600000|2022-01-27 20:00:00|12745.9|12744.6|12735|12733.7|12745.9|12744.6|12734|12732.5|982
1643313900000|2022-01-27 20:05:00|12734.8|12733.5|12740.6|12739.3|12741.1|12739.6|12732.9|12731.2|989
1643314200000|2022-01-27 20:10:00|12740.5|12739.2|12744.4|12742.3|12744.7|12742.7|12737.6|12736.2|921
1643314500000|2022-01-27 20:15:00|12744.5|12742.4|12743.2|12741.9|12746.8|12745.5|12743|12741.7|913
1643314800000|2022-01-27 20:20:00|12743.3|12742|12744.4|12743.1|12747.2|12745.9|12741.5|12740.2|789
1643315100000|2022-01-27 20:25:00|12744.5|12743.2|12741.2|12739.9|12744.8|12743.5|12739.6|12738.3|714
1643315400000|2022-01-27 20:30:00|12741.3|12740|12741.6|12740.3|12742.6|12741.3|12738.6|12737.3|724
1643315700000|2022-01-27 20:35:00|12741.3|12740|12742.1|12740.8|12743.5|12742.2|12740.4|12739.1|650
1643316000000|2022-01-27 20:40:00|12742|12740.7|12737.6|12736.3|12744.2|12742.9|12736.3|12735|750
1643316300000|2022-01-27 20:45:00|12737.7|12736.4|12738.3|12737|12740|12738.7|12732.6|12731.3|922
1643316600000|2022-01-27 20:50:00|12738.4|12737.1|12737.2|12735.9|12740.6|12739.3|12734.9|12733.6|762
1643316900000|2022-01-27 20:55:00|12737.4|12736.1|12746.4|12745.1|12747.1|12745.8|12736.7|12735.4|827
1643317200000|2022-01-27 21:00:00|12746.5|12745.2|12747.9|12746.6|12748.4|12747.1|12744.1|12742.8|668
1643317500000|2022-01-27 21:05:00|12747.8|12746.5|12744.1|12742.8|12747.9|12746.6|12743.9|12742.3|431
1643317800000|2022-01-27 21:10:00|12744.4|12743.1|12746.6|12745.3|12747.8|12746.5|12744.3|12743|460
1643318100000|2022-01-27 21:15:00|12746.7|12745.4|12745.1|12743.8|12746.7|12745.4|12743.3|12741.6|310
1643318400000|2022-01-27 21:20:00|12745.2|12743.9|12747.2|12745.9|12747.4|12746.1|12745.1|12743.4|304
1643318700000|2022-01-27 21:25:00|12747.3|12746|12748|12746.7|12748.6|12747.3|12745.4|12744.1|348
1643319000000|2022-01-27 21:30:00|12747.5|12746.2|12741.9|12740.6|12748.1|12746.6|12741|12739.7|493
1643319300000|2022-01-27 21:35:00|12741.7|12740.4|12741.5|12740.2|12742.8|12741.2|12741|12739.4|311
1643319600000|2022-01-27 21:40:00|12741.4|12740.1|12744.2|12742.1|12744.6|12743|12741.1|12739.4|397
1643319900000|2022-01-27 21:45:00|12744.4|12742.3|12742.1|12740.8|12744.4|12742.3|12742.1|12740.3|223
1643320200000|2022-01-27 21:50:00|12742.2|12740.9|12742.6|12740.5|12743.8|12741.7|12740.7|12738.6|268
1643320500000|2022-01-27 21:55:00|12742.7|12740.6|12745.3|12739.2|12745.8|12742.4|12742.4|12739|364
1643320800000|2022-01-27 22:00:00|12745.1|12739.5|12743.7|12738.8|12745.3|12740.1|12743.7|12738.8|12
1643321100000|2022-01-27 22:05:00|12744.1|12738.9|12740.9|12733.9|12744.5|12738.9|12740.4|12733.4|96
1643321400000|2022-01-27 22:10:00|12741.6|12734.6|12741.2|12734.2|12742.4|12735.4|12740.8|12733.8|141
1643321700000|2022-01-27 22:15:00|12741.7|12734.7|12742.7|12735.7|12743.5|12736.5|12741.7|12734.7|71
1643322000000|2022-01-27 22:20:00|12742.6|12735.6|12742.8|12735.8|12743.6|12736.6|12741.8|12734.8|105
1643322300000|2022-01-27 22:25:00|12742.9|12735.9|12742.5|12735.5|12743.1|12736.1|12742.3|12735.3|49
1643322600000|2022-01-27 22:30:00|12742.6|12735.6|12742.8|12735.8|12743.9|12737|12741|12734.8|137
1643322900000|2022-01-27 22:35:00|12742.7|12735.7|12740.5|12734.3|12742.7|12736.1|12738.9|12734.3|165
1643323200000|2022-01-27 22:40:00|12739.9|12734.5|12740.1|12734.6|12741.3|12735.2|12738.7|12733|203
1643323500000|2022-01-27 22:45:00|12739.9|12734.9|12740|12734.8|12740.5|12735.3|12739.7|12733.6|200
1643323800000|2022-01-27 22:50:00|12740.1|12734.6|12738.5|12733.9|12741.1|12735.9|12738.1|12733.3|228
1643324100000|2022-01-27 22:55:00|12738.4|12734.2|12738.6|12734.6|12738.9|12735.3|12737.9|12733.9|368
1643324400000|2022-01-27 23:00:00|12738.5|12734.4|12736.4|12734.3|12738.8|12736.1|12736.3|12733.6|411
1643324700000|2022-01-27 23:05:00|12736.6|12734.5|12737.1|12735|12737.5|12735.1|12736.3|12734|177
1643325000000|2022-01-27 23:10:00|12737|12734.9|12736.5|12734.4|12737.2|12735.1|12735.9|12734.1|161
1643325300000|2022-01-27 23:15:00|12736.4|12734.3|12738.4|12736.3|12738.6|12736.5|12736.3|12734.2|265
1643325600000|2022-01-27 23:20:00|12738.1|12736|12737.4|12735.3|12738.7|12736.6|12737.1|12735|315
1643325900000|2022-01-27 23:25:00|12737.3|12735.2|12736.6|12734.5|12737.4|12735.3|12735.2|12733.1|310
1643326200000|2022-01-27 23:30:00|12736.5|12734.4|12736.9|12734.8|12737.9|12735.8|12735.9|12733.8|296
1643326500000|2022-01-27 23:35:00|12737|12734.9|12736.5|12734.4|12737.5|12735.4|12735.6|12733.5|285
1643326800000|2022-01-27 23:40:00|12736.4|12734.3|12736.9|12734.8|12738|12736.1|12736|12733.9|298
1643327100000|2022-01-27 23:45:00|12736.5|12734.4|12737.1|12735|12737.5|12735.6|12735.6|12733.5|291
1643327400000|2022-01-27 23:50:00|12737|12734.9|12741.2|12739.1|12741.3|12739.6|12736.6|12734.9|264
1643327700000|2022-01-27 23:55:00|12741.4|12739.3|12748.4|12746.3|12748.9|12747.3|12740.1|12738.4|501
1643328000000|2022-01-28 00:00:00|12748.5|12746.4|12743.2|12741.9|12748.7|12747.4|12742.4|12740.9|602
1643328300000|2022-01-28 00:05:00|12743.1|12741.8|12745.5|12744.2|12745.8|12744.5|12742|12740.7|559
1643328600000|2022-01-28 00:10:00|12745.6|12744.3|12742.2|12740.9|12745.7|12744.4|12741.8|12740.5|497
1643328900000|2022-01-28 00:15:00|12742.3|12741|12743.6|12742.3|12744.5|12743|12741.9|12740.6|527
1643329200000|2022-01-28 00:20:00|12743.4|12742.1|12744.7|12742.6|12745.1|12743.8|12742.7|12741.2|457
1643329500000|2022-01-28 00:25:00|12744.4|12743.1|12745.5|12743.4|12746|12744.4|12741.7|12740.4|541
1643329800000|2022-01-28 00:30:00|12745.6|12743.5|12747.1|12745.8|12747.8|12746.4|12744.9|12743.5|390
1643330100000|2022-01-28 00:35:00|12747.2|12745.9|12744.8|12743.5|12747.2|12745.9|12744.6|12743.3|365
1643330400000|2022-01-28 00:40:00|12744.9|12743.6|12745.7|12744.4|12747|12745.5|12744.9|12743.6|362
1643330700000|2022-01-28 00:45:00|12745.6|12744.3|12741.2|12739.9|12746.9|12745.5|12740.7|12739.4|450
1643331000000|2022-01-28 00:50:00|12740.9|12739.6|12739.2|12737.9|12742.8|12741.5|12739|12737.4|393
1643331300000|2022-01-28 00:55:00|12739|12737.7|12734.8|12733.5|12739.5|12738.2|12732.8|12731.3|520
1643331600000|2022-01-28 01:00:00|12735|12733.7|12730.9|12729.6|12736.8|12735.3|12728.9|12727.6|709
1643331900000|2022-01-28 01:05:00|12731|12729.7|12735.4|12734.1|12735.5|12734.2|12728.4|12726.9|590
1643332200000|2022-01-28 01:10:00|12735.2|12733.9|12736.8|12735.5|12737.1|12735.8|12733|12731.7|669
1643332500000|2022-01-28 01:15:00|12736.7|12735.4|12734.7|12733.4|12737.4|12735.7|12734.6|12732.9|562
1643332800000|2022-01-28 01:20:00|12734.6|12733.3|12735.4|12734.1|12735.7|12734.1|12731.7|12729.9|529
1643333100000|2022-01-28 01:25:00|12735.3|12734|12733.5|12732.2|12736.2|12734.9|12732.7|12730.9|602
1643333400000|2022-01-28 01:30:00|12733.4|12732.1|12737.1|12735.8|12739.2|12737.7|12733.3|12731.5|725
1643333700000|2022-01-28 01:35:00|12737.2|12735.9|12736.9|12735.6|12738.3|12737|12733.6|12732|722
1643334000000|2022-01-28 01:40:00|12737|12735.7|12735.1|12733.8|12738.4|12737|12732.8|12731.5|793
1643334300000|2022-01-28 01:45:00|12735.2|12733.9|12738.8|12737.5|12740.6|12739.3|12734.1|12732.7|854
1643334600000|2022-01-28 01:50:00|12738.6|12737.3|12738|12736.7|12739.6|12738.3|12736|12734.7|878
1643334900000|2022-01-28 01:55:00|12738.2|12736.1|12731.8|12730.5|12738.2|12736.3|12730.9|12729.4|733
1643335200000|2022-01-28 02:00:00|12731.6|12730.3|12731|12729.7|12735.2|12733.7|12730.2|12728.9|597
1643335500000|2022-01-28 02:05:00|12731.2|12729.9|12731|12729.7|12732.5|12731.2|12730.3|12729|415
1643335800000|2022-01-28 02:10:00|12730.9|12729.6|12731.2|12729.9|12731.9|12730.6|12727.5|12726.2|561
1643336100000|2022-01-28 02:15:00|12731|12729.7|12732.6|12731.3|12733|12731.4|12729.2|12727.5|460
1643336400000|2022-01-28 02:20:00|12732.5|12731.2|12731.2|12729.1|12734.2|12732.4|12729.9|12728.4|576
1643336700000|2022-01-28 02:25:00|12731|12729.7|12728.3|12727|12732.1|12730.6|12726.9|12725.2|481
1643337000000|2022-01-28 02:30:00|12728.4|12727.1|12728.5|12727.2|12729.2|12727.5|12726.8|12725.4|465
1643337300000|2022-01-28 02:35:00|12728.6|12727.3|12726.8|12725.5|12729.1|12727.4|12725.9|12724.6|435
1643337600000|2022-01-28 02:40:00|12726.9|12725.6|12725.4|12724.1|12728.5|12726.8|12725.2|12723.4|510
1643337900000|2022-01-28 02:45:00|12725.3|12724|12719.4|12718.1|12725.3|12724|12719.4|12718.1|383
1643338200000|2022-01-28 02:50:00|12719.5|12718.2|12718|12716.7|12720.5|12719.2|12717.7|12716.4|411
1643338500000|2022-01-28 02:55:00|12717.9|12716.6|12714.5|12713.2|12719.2|12717.7|12714.2|12712.7|483
1643338800000|2022-01-28 03:00:00|12714.3|12713|12715.6|12714.3|12716.1|12714.8|12713.6|12712.3|469
1643339100000|2022-01-28 03:05:00|12715.5|12714.2|12715.2|12713.1|12718|12716.7|12714.7|12713.1|442
1643339400000|2022-01-28 03:10:00|12715|12712.9|12716.8|12714.7|12717.1|12715.6|12713.7|12712.1|493
1643339700000|2022-01-28 03:15:00|12716.9|12714.8|12718.1|12716.8|12720.6|12719.1|12716.3|12714.7|589
1643340000000|2022-01-28 03:20:00|12718|12716.7|12717.9|12716.6|12719.3|12717.8|12716.4|12714.7|425
1643340300000|2022-01-28 03:25:00|12717.8|12716.5|12719.7|12718.4|12720.6|12718.9|12716.7|12715.4|419
1643340600000|2022-01-28 03:30:00|12719.6|12718.3|12722.2|12720.9|12722.3|12721|12719.2|12717.9|496
1643340900000|2022-01-28 03:35:00|12722.1|12720.8|12723|12721.7|12726.7|12725.3|12722|12720.7|521
1643341200000|2022-01-28 03:40:00|12723.1|12721.8|12725.9|12724.6|12726.4|12724.9|12722.7|12721.3|467
1643341500000|2022-01-28 03:45:00|12725.7|12724.4|12721.2|12719.9|12725.7|12724.4|12720.2|12718.6|454
1643341800000|2022-01-28 03:50:00|12721.1|12719.8|12724.4|12722.3|12725.3|12724|12719.6|12718.2|498
1643342100000|2022-01-28 03:55:00|12723.9|12722.6|12724.3|12723|12725.6|12724.1|12722.6|12721.3|571
1643342400000|2022-01-28 04:00:00|12724.4|12723.1|12725.3|12724|12725.7|12724.4|12723.3|12722|653
1643342700000|2022-01-28 04:05:00|12725.4|12724.1|12723.9|12722.6|12725.8|12724.5|12722.6|12721.2|578
1643343000000|2022-01-28 04:10:00|12724|12722.7|12724|12721.9|12725|12723.7|12723.1|12721.6|379
1643343300000|2022-01-28 04:15:00|12723.7|12722.4|12731|12729.7|12732|12730.5|12723.7|12722.4|428
1643343600000|2022-01-28 04:20:00|12730.9|12729.6|12731.8|12730.5|12733.4|12732.1|12730.6|12729|402
1643343900000|2022-01-28 04:25:00|12731.9|12730.6|12731.1|12729.8|12732.7|12731.4|12730.8|12729.5|301
1643344200000|2022-01-28 04:30:00|12731|12729.7|12728.6|12727.3|12732|12730.5|12728.4|12726.5|424
1643344500000|2022-01-28 04:35:00|12728.5|12727.2|12727.6|12726.3|12730.5|12728.9|12726.7|12725.1|388
1643344800000|2022-01-28 04:40:00|12727.5|12726.2|12726.6|12724.5|12728.2|12726.9|12726.1|12724.4|501
1643345100000|2022-01-28 04:45:00|12726.5|12725.3|12729.4|12728.1|12729.4|12728.1|12725.3|12723.5|523
1643345400000|2022-01-28 04:50:00|12729.5|12728.2|12732.7|12731.4|12732.9|12731.4|12728.3|12727|533
1643345700000|2022-01-28 04:55:00|12732.5|12731.2|12733.4|12732.1|12734.6|12733.1|12731.8|12730.5|435
1643346000000|2022-01-28 05:00:00|12733.5|12732.2|12734.2|12732.9|12735.9|12734.6|12732.9|12731.6|591
1643346300000|2022-01-28 05:05:00|12734.3|12733|12733.5|12732.2|12736.1|12734.8|12732.6|12731.3|522
1643346600000|2022-01-28 05:10:00|12733.6|12732.3|12726.9|12725.6|12736.3|12735|12726.7|12725|777
1643346900000|2022-01-28 05:15:00|12726.8|12725.5|12720.7|12719.4|12727.3|12725.7|12720.2|12718.3|765
1643347200000|2022-01-28 05:20:00|12720.9|12719.6|12716.2|12714.1|12721.2|12719.6|12715.3|12713.6|532
1643347500000|2022-01-28 05:25:00|12716|12713.9|12715.4|12713.3|12718.2|12716.6|12714.7|12713.1|551
1643347800000|2022-01-28 05:30:00|12715.5|12713.4|12717.2|12715.9|12717.2|12715.9|12713.7|12712.1|491
1643348100000|2022-01-28 05:35:00|12717.6|12716.3|12722.7|12720.6|12724|12722.4|12717|12715.7|618
1643348400000|2022-01-28 05:40:00|12722.8|12720.7|12720.7|12719.4|12723.1|12721.5|12720.7|12719.1|593
1643348700000|2022-01-28 05:45:00|12720.8|12719.5|12722.1|12720.8|12722.7|12721.3|12720.1|12718.8|406
1643349000000|2022-01-28 05:50:00|12722|12720.7|12720.9|12719.6|12722.1|12720.8|12720.2|12718.8|366
1643349300000|2022-01-28 05:55:00|12720.8|12719.5|12718|12716.7|12721.2|12719.9|12717.6|12716|433
1643349600000|2022-01-28 06:00:00|12718.2|12716.9|12718.2|12716.9|12721.4|12720.1|12715.2|12713.8|623
1643349900000|2022-01-28 06:05:00|12718.3|12717|12721.6|12720.3|12722.4|12720.8|12718|12716.6|592
1643350200000|2022-01-28 06:10:00|12721.5|12720.2|12721.4|12720.1|12724.8|12723.2|12721.1|12719.6|612
1643350500000|2022-01-28 06:15:00|12721.3|12720|12720.9|12719.6|12722.3|12721|12719|12717.5|532
1643350800000|2022-01-28 06:20:00|12720.8|12719.5|12718.4|12717.1|12720.9|12719.6|12716.7|12715.4|438
1643351100000|2022-01-28 06:25:00|12718.5|12717.2|12720.5|12719.2|12721.3|12719.9|12718.4|12717.1|421
1643351400000|2022-01-28 06:30:00|12721|12718.9|12720.3|12719|12723.8|12722|12720.1|12718.8|577
1643351700000|2022-01-28 06:35:00|12720.4|12719.1|12717.3|12716|12720.4|12719.1|12717|12715.6|476
1643352000000|2022-01-28 06:40:00|12717.4|12716.1|12719.6|12717.5|12720|12718.4|12717.3|12715.9|472
1643352300000|2022-01-28 06:45:00|12719.5|12717.4|12721.8|12720.5|12723.5|12721.8|12719.2|12717.4|414
1643352600000|2022-01-28 06:50:00|12721.7|12720.4|12719.8|12718.5|12724|12722.4|12718.8|12717.1|449
1643352900000|2022-01-28 06:55:00|12719.7|12718.4|12725.7|12723.6|12727.7|12726.3|12718.7|12717.3|511
1643353200000|2022-01-28 07:00:00|12726.6|12724.5|12733.4|12732.1|12734.2|12732.5|12725.4|12723.6|897
1643353500000|2022-01-28 07:05:00|12733.5|12732.2|12732.8|12731.5|12735.1|12733.3|12729.9|12728.3|671
1643353800000|2022-01-28 07:10:00|12732.7|12731.4|12736|12733.9|12737.5|12735.5|12732.4|12731.1|718
1643354100000|2022-01-28 07:15:00|12735.9|12733.8|12740.7|12738.6|12741|12739.6|12735.5|12733.8|713
1643354400000|2022-01-28 07:20:00|12740.8|12738.7|12746.3|12744.2|12746.9|12745.1|12739.9|12738.6|782
1643354700000|2022-01-28 07:25:00|12746.2|12744.1|12744.8|12742.7|12748.5|12747.1|12742.6|12740.9|785
1643355000000|2022-01-28 07:30:00|12744.6|12743.3|12745.8|12744.5|12747.1|12745.8|12744|12742.4|797
1643355300000|2022-01-28 07:35:00|12745.9|12744.6|12743.9|12742.6|12747|12745.7|12743.1|12741.5|812
1643355600000|2022-01-28 07:40:00|12744.5|12742.4|12743.6|12742.3|12745.2|12743.7|12741.3|12739.6|738
1643355900000|2022-01-28 07:45:00|12743.8|12741.7|12743.1|12741.8|12745.7|12744.2|12742.3|12740.9|713
1643356200000|2022-01-28 07:50:00|12743.4|12742.1|12737.9|12736.6|12743.9|12742.2|12737.5|12736.1|660
1643356500000|2022-01-28 07:55:00|12738|12736.7|12745.9|12743.8|12747.3|12745.6|12737.9|12736.6|766
1643356800000|2022-01-28 08:00:00|12746|12743.9|12748.1|12746|12748.7|12747.1|12744|12742.3|1061
1643357100000|2022-01-28 08:05:00|12748|12745.9|12747.2|12745.9|12748.7|12747.2|12746.3|12744.9|810
1643357400000|2022-01-28 08:10:00|12747.4|12746.1|12751.3|12750|12751.4|12750.1|12746.4|12745.1|763
1643357700000|2022-01-28 08:15:00|12751.4|12750.1|12758.8|12757.5|12759.3|12758|12751.2|12749.9|781
1643358000000|2022-01-28 08:20:00|12758.9|12757.6|12761.7|12759.6|12763.2|12761.8|12758.1|12756.7|971
1643358300000|2022-01-28 08:25:00|12761.2|12759.9|12765.6|12763.5|12767.4|12765.7|12761.1|12759.4|951
1643358600000|2022-01-28 08:30:00|12765.7|12763.6|12771.1|12769.8|12773.7|12771.9|12763|12761.4|943
1643358900000|2022-01-28 08:35:00|12771.2|12769.9|12770.8|12769.5|12772.8|12771.5|12767.8|12766.5|890
1643359200000|2022-01-28 08:40:00|12770.7|12769.4|12772.8|12771.5|12773.4|12772.1|12769.9|12768.6|861
1643359500000|2022-01-28 08:45:00|12772.9|12771.6|12773.1|12771.8|12774.5|12773.2|12769|12767.7|796
1643359800000|2022-01-28 08:50:00|12773.2|12771.9|12765.7|12763.6|12773.7|12772.3|12765.5|12763.6|851
1643360100000|2022-01-28 08:55:00|12765.4|12764.1|12769.1|12767|12769.3|12767.7|12765.3|12764|749
1643360400000|2022-01-28 09:00:00|12769.2|12767.1|12774.4|12773.1|12775.6|12774.3|12767.2|12765.3|879
1643360700000|2022-01-28 09:05:00|12774.5|12773.2|12774.1|12772.8|12777.1|12775.8|12772.7|12771.4|851
1643361000000|2022-01-28 09:10:00|12774.2|12772.9|12768.8|12767.5|12775.1|12773.8|12766.9|12765.3|764
1643361300000|2022-01-28 09:15:00|12768.9|12767.6|12774.5|12773.2|12775.6|12774.1|12768.4|12767.1|812
1643361600000|2022-01-28 09:20:00|12774.6|12773.3|12775.2|12773.9|12776|12774.7|12771.6|12770.3|708
1643361900000|2022-01-28 09:25:00|12775.3|12774|12778.7|12777.4|12779.2|12777.9|12774|12772.7|685
1643362200000|2022-01-28 09:30:00|12778.6|12777.3|12776.2|12774.9|12779|12777.7|12773.6|12772.3|829
1643362500000|2022-01-28 09:35:00|12776.3|12775|12777.3|12776|12778.2|12776.9|12774|12772.6|789
1643362800000|2022-01-28 09:40:00|12777.5|12776.2|12774|12772.7|12778.5|12777.2|12773.8|12772.1|661
1643363100000|2022-01-28 09:45:00|12773.9|12772.6|12774.2|12772.9|12776.3|12775|12773.2|12771.9|673
1643363400000|2022-01-28 09:50:00|12774.3|12773|12776.8|12775.5|12777.4|12776.1|12773.8|12772.5|591
1643363700000|2022-01-28 09:55:00|12776.7|12775.4|12778.9|12777.6|12779.8|12778.5|12775.5|12774.2|550
1643364000000|2022-01-28 10:00:00|12779.1|12777.8|12779.4|12778.1|12783.4|12782.1|12778.4|12777.1|621
1643364300000|2022-01-28 10:05:00|12779.3|12778|12782.3|12781|12783.9|12782.6|12779.3|12778|724
1643364600000|2022-01-28 10:10:00|12782.2|12780.9|12782.5|12781.2|12784.4|12783.1|12781.7|12780.4|675
1643364900000|2022-01-28 10:15:00|12782.6|12781.3|12785.3|12784|12785.8|12784.5|12782.4|12781.1|635
1643365200000|2022-01-28 10:20:00|12785.4|12784.1|12782.4|12781.1|12787.4|12786.1|12781.7|12780.4|618
1643365500000|2022-01-28 10:25:00|12782.3|12781|12783.9|12782.6|12784|12782.7|12780.5|12779.2|708
1643365800000|2022-01-28 10:30:00|12784|12782.7|12788.5|12787.2|12789.5|12788.2|12783|12781.7|740
1643366100000|2022-01-28 10:35:00|12788.6|12787.3|12789|12787.7|12790.5|12789.2|12787.4|12786.1|701
1643366400000|2022-01-28 10:40:00|12789.1|12787.8|12785.4|12784.1|12789.4|12788.1|12784.9|12783.6|700
1643366700000|2022-01-28 10:45:00|12785.3|12784|12785.3|12784|12786.7|12785.4|12783.4|12782.1|598
1643367000000|2022-01-28 10:50:00|12785.6|12784.3|12791.7|12790.4|12791.7|12790.4|12785.6|12784.3|544
1643367300000|2022-01-28 10:55:00|12791.9|12790.6|12788.8|12787.5|12794.2|12792.9|12787|12785.7|618
1643367600000|2022-01-28 11:00:00|12788.9|12787.6|12793|12791.7|12794|12792.7|12788.6|12787.3|655
1643367900000|2022-01-28 11:05:00|12793.1|12791.8|12794.6|12793.3|12795.6|12794.3|12792.5|12791.2|635
1643368200000|2022-01-28 11:10:00|12794.7|12793.4|12795.3|12794|12797|12795.7|12793.1|12791.8|711
1643368500000|2022-01-28 11:15:00|12795.2|12793.9|12795|12793.7|12797.3|12796|12792.8|12791.5|773
1643368800000|2022-01-28 11:20:00|12795.1|12793.8|12788.1|12786.8|12795.2|12793.9|12787.4|12786.1|611
1643369100000|2022-01-28 11:25:00|12787.9|12786.6|12788.1|12786.8|12791.2|12789.9|12787.1|12785.8|711
1643369400000|2022-01-28 11:30:00|12788|12786.7|12786.2|12784.9|12788.6|12787.3|12785.8|12784.5|641
1643369700000|2022-01-28 11:35:00|12786.3|12785|12790.3|12789|12790.5|12789.2|12785.3|12784|459
1643370000000|2022-01-28 11:40:00|12790.4|12789.1|12794.6|12793.3|12794.6|12793.3|12790.3|12789|610
1643370300000|2022-01-28 11:45:00|12794.7|12793.4|12788.6|12787.3|12795.4|12794|12788.6|12786.9|550
1643370600000|2022-01-28 11:50:00|12788.5|12787.2|12788.6|12787.3|12790.3|12789|12787|12785.6|536
1643370900000|2022-01-28 11:55:00|12788.5|12787.2|12783.6|12782.3|12789.9|12788.6|12783.1|12781.8|532
1643371200000|2022-01-28 12:00:00|12783.7|12782.4|12779.8|12778.5|12787|12785.7|12779.7|12778.4|688
1643371500000|2022-01-28 12:05:00|12779.7|12778.4|12788.7|12787.4|12789.6|12788.3|12779.5|12778.2|544
1643371800000|2022-01-28 12:10:00|12788.8|12787.5|12784.8|12783.5|12790.8|12789.5|12784.2|12782.9|601
1643372100000|2022-01-28 12:15:00|12785.4|12783.3|12786.7|12785.4|12789.4|12788.1|12783.3|12782|683
1643372400000|2022-01-28 12:20:00|12786.8|12785.5|12793.3|12792|12794.9|12793.6|12784.7|12783.4|877
1643372700000|2022-01-28 12:25:00|12793.4|12792.1|12791.3|12790|12795.4|12794.1|12790.9|12789.6|819
1643373000000|2022-01-28 12:30:00|12791.2|12789.9|12786.2|12784.9|12792.3|12791|12784.9|12783.6|657
1643373300000|2022-01-28 12:35:00|12786.1|12784.8|12792.6|12791.3|12793.8|12792.5|12785.6|12784.3|680
1643373600000|2022-01-28 12:40:00|12792.4|12791.1|12794.1|12792.8|12794.9|12793.6|12791.7|12790.4|623
1643373900000|2022-01-28 12:45:00|12793.7|12792.4|12796.2|12794.9|12796.8|12795.5|12792.4|12791.1|625
1643374200000|2022-01-28 12:50:00|12795.9|12794.6|12794.2|12792.9|12797.3|12796|12793.7|12792.4|661
1643374500000|2022-01-28 12:55:00|12794.3|12793|12792.1|12790.8|12797.6|12796.3|12791.1|12789.8|732
1643374800000|2022-01-28 13:00:00|12792|12790.7|12787.3|12786|12795.3|12794|12787.1|12785.8|854
1643375100000|2022-01-28 13:05:00|12787.4|12786.1|12791.5|12790.2|12793.9|12792.6|12786.5|12785.2|844
1643375400000|2022-01-28 13:10:00|12791.7|12790.4|12784.1|12782.8|12792.1|12790.8|12783.9|12782.6|861
1643375700000|2022-01-28 13:15:00|12784.2|12782.9|12784.4|12783.1|12787.2|12785.5|12778.7|12777.4|930
1643376000000|2022-01-28 13:20:00|12784|12782.7|12784|12782.7|12788.9|12787.6|12783.7|12782.4|920
1643376300000|2022-01-28 13:25:00|12784.1|12782.8|12785.6|12781.2|12788.7|12787.2|12781.3|12780|780
1643376600000|2022-01-28 13:30:00|12785.8|12781.6|12762.3|12761|12786.3|12782.2|12759.2|12757.9|1529
1643376900000|2022-01-28 13:35:00|12762.4|12761.1|12756.1|12754.8|12764.1|12762.8|12752.6|12750.8|1459
1643377200000|2022-01-28 13:40:00|12756.2|12754.9|12757.9|12756.6|12758.5|12757.1|12750.1|12748.8|1325
1643377500000|2022-01-28 13:45:00|12757.8|12756.5|12765.8|12764.5|12766.9|12765.2|12755.3|12754|1253
1643377800000|2022-01-28 13:50:00|12766.2|12764.1|12765.5|12764.2|12771.2|12769.9|12764.3|12762.7|1258
1643378100000|2022-01-28 13:55:00|12765.6|12764.3|12759.2|12757.9|12768.4|12767.1|12759.2|12757.9|1176
1643378400000|2022-01-28 14:00:00|12759.1|12757.8|12753.6|12752.3|12763.1|12761.8|12753.2|12751.9|1065
1643378700000|2022-01-28 14:05:00|12753.5|12752.2|12755.5|12754.2|12760.7|12759.4|12752.5|12751.1|1103
1643379000000|2022-01-28 14:10:00|12755.3|12754|12763.1|12761.8|12763.2|12761.8|12754.1|12752.8|954
1643379300000|2022-01-28 14:15:00|12763|12761.7|12765.6|12764.3|12766.9|12765.6|12760.2|12758.9|1036
1643379600000|2022-01-28 14:20:00|12765.9|12764.6|12769.3|12768|12771.2|12769.9|12765.7|12764.4|864
1643379900000|2022-01-28 14:25:00|12769.1|12767.8|12765.9|12764.6|12769.1|12767.8|12764.9|12763.6|957
1643380200000|2022-01-28 14:30:00|12765.8|12764.5|12768.7|12767.4|12774|12772.6|12762.4|12760.9|1397
1643380500000|2022-01-28 14:35:00|12768.6|12767.3|12773.6|12772.3|12775.5|12774.2|12766.7|12765.4|1371
1643380800000|2022-01-28 14:40:00|12773.2|12771.9|12771.3|12770|12774.6|12773.3|12766.4|12765.1|1289
1643381100000|2022-01-28 14:45:00|12771.2|12769.9|12763.8|12762.5|12774.5|12773.2|12761|12759.4|1313
1643381400000|2022-01-28 14:50:00|12763.6|12762.3|12758.3|12757|12764.1|12762.8|12752.8|12750.9|1410
1643381700000|2022-01-28 14:55:00|12757.9|12756.6|12771.9|12769.8|12771.9|12769.8|12753.6|12752.3|1308
1643382000000|2022-01-28 15:00:00|12771.8|12769.7|12777.6|12776.3|12780.3|12778.6|12765.6|12763.5|1490
1643382300000|2022-01-28 15:05:00|12777.7|12776.4|12767.6|12766.3|12779.6|12778.3|12765.2|12763.9|1315
1643382600000|2022-01-28 15:10:00|12767.5|12766.2|12769.2|12767.9|12770.7|12769.4|12763.5|12761.9|1199
1643382900000|2022-01-28 15:15:00|12769.1|12767.8|12758.7|12757.4|12770.5|12769.2|12758.2|12756.7|1126
1643383200000|2022-01-28 15:20:00|12758.9|12757.6|12765.5|12764.2|12767.8|12766|12758.8|12757.4|1108
1643383500000|2022-01-28 15:25:00|12765.7|12764.4|12764.7|12763.4|12769|12767.7|12764.3|12763|1048
1643383800000|2022-01-28 15:30:00|12764.5|12763.2|12781.1|12779.8|12781.6|12780.3|12764.5|12763.2|1129
1643384100000|2022-01-28 15:35:00|12781|12779.7|12770.9|12769.6|12783.1|12781.8|12768.1|12766.8|1228
1643384400000|2022-01-28 15:40:00|12770.8|12769.5|12775.9|12774.6|12779|12777.5|12769.8|12768.4|1200
1643384700000|2022-01-28 15:45:00|12776|12774.7|12772.4|12771.1|12780.5|12779.2|12770.9|12769.5|1254
1643385000000|2022-01-28 15:50:00|12772.5|12771.2|12767.1|12765.8|12772.8|12771.2|12766.6|12764.9|1299
1643385300000|2022-01-28 15:55:00|12767.2|12765.9|12770.1|12768.8|12775|12773.7|12766.7|12765.4|1284
1643385600000|2022-01-28 16:00:00|12769.9|12768.6|12774.7|12773.4|12776.5|12775.2|12767.5|12765.7|1317
1643385900000|2022-01-28 16:05:00|12774.6|12773.3|12778.1|12776.8|12779.5|12777.8|12769.5|12768.2|1366
1643386200000|2022-01-28 16:10:00|12777.7|12776.4|12768.4|12767.1|12779.3|12777.6|12765.8|12764.4|1143
1643386500000|2022-01-28 16:15:00|12768.2|12766.9|12756.9|12755.6|12768.6|12767|12756.8|12755.5|1073
1643386800000|2022-01-28 16:20:00|12757|12755.7|12766.3|12765|12767.1|12765.8|12755.5|12754.2|1116
1643387100000|2022-01-28 16:25:00|12766.4|12765.1|12761.2|12759.9|12767|12765.7|12755.3|12753.2|1055
1643387400000|2022-01-28 16:30:00|12761.1|12759.8|12758|12756.7|12763.6|12761.8|12755.1|12753.8|1212
1643387700000|2022-01-28 16:35:00|12758.3|12757|12755|12753.7|12759.3|12758|12748.7|12747.4|1083
1643388000000|2022-01-28 16:40:00|12755.1|12753.8|12758.7|12757.4|12760.3|12759|12753.6|12752.3|878
1643388300000|2022-01-28 16:45:00|12758.5|12757.2|12762.2|12760.9|12763.5|12762.2|12756.9|12755.6|880
1643388600000|2022-01-28 16:50:00|12762.3|12761|12761.4|12760.1|12764.4|12763.1|12758.7|12757.4|798
1643388900000|2022-01-28 16:55:00|12761.2|12759.9|12753.6|12752.3|12762.2|12760.9|12751.6|12750.3|753
1643389200000|2022-01-28 17:00:00|12753.4|12752.1|12752.5|12751.2|12756.8|12755.5|12751.4|12750.1|813
1643389500000|2022-01-28 17:05:00|12752.6|12751.3|12753.1|12751.8|12754.8|12753.5|12750.2|12748.9|747
1643389800000|2022-01-28 17:10:00|12753.2|12751.9|12759.1|12757.8|12762.2|12760.9|12752.5|12751.2|821
1643390100000|2022-01-28 17:15:00|12758.7|12757.4|12760|12758.7|12761.3|12760|12758.7|12757.4|720
1643390400000|2022-01-28 17:20:00|12760.1|12758.8|12769.6|12768.3|12771|12769.7|12759.9|12758.6|900
1643390700000|2022-01-28 17:25:00|12769.7|12768.4|12772.1|12770.8|12774.3|12772.9|12767.9|12766.2|944
1643391000000|2022-01-28 17:30:00|12772.2|12770.9|12773.3|12772|12777.6|12776.3|12770.7|12769.4|848
1643391300000|2022-01-28 17:35:00|12773.2|12771.9|12779.2|12777.9|12779.5|12778.2|12773.2|12771.9|854
1643391600000|2022-01-28 17:40:00|12779.3|12778|12775.9|12774.6|12780.1|12778.8|12775.7|12774.4|851
1643391900000|2022-01-28 17:45:00|12776|12774.7|12776.6|12775.3|12779.2|12777.9|12773.4|12772.1|815
1643392200000|2022-01-28 17:50:00|12776.7|12775.4|12780.8|12779.5|12782.4|12781.1|12776.1|12774.8|695
1643392500000|2022-01-28 17:55:00|12780.7|12779.4|12783.3|12782|12783.5|12782.2|12779.2|12777.9|634
1643392800000|2022-01-28 18:00:00|12783.2|12781.9|12778.6|12777.3|12783.2|12781.9|12776.1|12774.8|764
1643393100000|2022-01-28 18:05:00|12778.5|12777.2|12774.3|12773|12779.5|12778.2|12773.4|12772.1|717
1643393400000|2022-01-28 18:10:00|12774.4|12773.1|12771.8|12770.5|12775.8|12774.5|12771.5|12770.2|665
1643393700000|2022-01-28 18:15:00|12771.7|12770.4|12772|12770.7|12772.8|12771.5|12770|12768.7|620
1643394000000|2022-01-28 18:20:00|12772.1|12770.8|12774.8|12773.5|12776.4|12775.1|12771|12769.7|642
1643394300000|2022-01-28 18:25:00|12774.7|12773.4|12776.7|12775.4|12781.9|12780.2|12774.1|12772.8|766
1643394600000|2022-01-28 18:30:00|12776|12774.7|12776.1|12774.8|12776.4|12775.1|12770.4|12768.7|776
1643394900000|2022-01-28 18:35:00|12775.9|12774.6|12775.1|12773.8|12778.4|12777.1|12773.4|12772.1|781
1643395200000|2022-01-28 18:40:00|12775.2|12773.9|12775.3|12774|12777|12775.7|12773.5|12772.2|730
1643395500000|2022-01-28 18:45:00|12775.4|12774.1|12775.3|12774|12777.4|12776.1|12772.6|12771.3|682
1643395800000|2022-01-28 18:50:00|12775.4|12774.1|12774.3|12773|12776.2|12774.9|12772.5|12771.2|686
1643396100000|2022-01-28 18:55:00|12774.4|12773.1|12776.1|12774.8|12776.6|12775.3|12772.8|12771.5|745
1643396400000|2022-01-28 19:00:00|12776.3|12775|12780.8|12779.5|12780.8|12779.5|12774.6|12773|786
1643396700000|2022-01-28 19:05:00|12780.9|12779.6|12785.1|12783.8|12785.5|12784.2|12780.8|12779.5|697
1643397000000|2022-01-28 19:10:00|12785.2|12783.9|12789|12787.7|12789.4|12788.1|12783.1|12781.5|675
1643397300000|2022-01-28 19:15:00|12789.1|12787.8|12789.5|12788.2|12790.6|12789.3|12787.9|12786.6|561
1643397600000|2022-01-28 19:20:00|12789.6|12788.3|12793|12791.7|12793|12791.7|12789.5|12788.2|585
1643397900000|2022-01-28 19:25:00|12792.9|12791.6|12793.8|12792.5|12794.4|12793.1|12790.3|12789|705
1643398200000|2022-01-28 19:30:00|12793.9|12792.6|12795.4|12794.1|12795.8|12794.5|12790.6|12789.2|728
1643398500000|2022-01-28 19:35:00|12795.5|12794.2|12792.4|12791.1|12795.8|12794.5|12791.7|12790.4|783
1643398800000|2022-01-28 19:40:00|12792.2|12790.9|12784.2|12782.9|12792.3|12791|12782.9|12781.6|854
1643399100000|2022-01-28 19:45:00|12783.7|12782.4|12781.5|12780.2|12784.3|12783|12779.5|12778.2|689
1643399400000|2022-01-28 19:50:00|12781.4|12780.1|12787.5|12786.2|12788.4|12787.1|12781.3|12780|704
1643399700000|2022-01-28 19:55:00|12787.6|12786.3|12786.6|12785.3|12787.9|12786.6|12782.8|12781.5|748
1643400000000|2022-01-28 20:00:00|12786.5|12785.2|12783.7|12782.4|12786.5|12785.2|12782.2|12780.9|846
1643400300000|2022-01-28 20:05:00|12783.6|12782.3|12780.1|12778.8|12784.7|12783.4|12778.5|12777.2|571
1643400600000|2022-01-28 20:10:00|12779.9|12778.6|12781.6|12780.3|12784.8|12783.5|12779.8|12778.5|628
1643400900000|2022-01-28 20:15:00|12781.2|12779.9|12781.7|12780.4|12785.1|12783.8|12779.5|12778.2|683
1643401200000|2022-01-28 20:20:00|12781.6|12780.3|12779.9|12778.6|12783.1|12781.8|12777.5|12776.2|726
1643401500000|2022-01-28 20:25:00|12779.8|12778.5|12778.4|12777.1|12781.6|12780.3|12776.8|12775.5|652
1643401800000|2022-01-28 20:30:00|12778.5|12777.2|12779|12776.9|12784|12782.3|12776.9|12775.3|731
1643402100000|2022-01-28 20:35:00|12778.8|12777.5|12780.3|12779|12781.3|12779.7|12778.1|12776.4|737
1643402400000|2022-01-28 20:40:00|12780.6|12779.3|12776.5|12775.2|12781|12779.7|12776.1|12774.8|622
1643402700000|2022-01-28 20:45:00|12776.8|12775.5|12769.2|12767.9|12778.7|12777.4|12769.2|12767.9|727
1643403000000|2022-01-28 20:50:00|12768.7|12767.4|12773.5|12772.2|12774.6|12773.3|12766.4|12764.5|845
1643403300000|2022-01-28 20:55:00|12773.4|12772.1|12774.2|12772.9|12779.5|12778.2|12772.9|12771.2|931
1643403600000|2022-01-28 21:00:00|12774.5|12772.4|12779.6|12777.5|12782.5|12780.4|12773.3|12771.2|701
1643403900000|2022-01-28 21:05:00|12779.5|12777.4|12775.3|12773.2|12779.5|12777.4|12772.6|12770.7|531
1643404200000|2022-01-28 21:10:00|12775.4|12773.3|12774.9|12772.8|12775.7|12773.6|12772.9|12771|518
1643404500000|2022-01-28 21:15:00|12775|12772.9|12772.1|12770|12775|12772.9|12770.7|12768.8|353
1643404800000|2022-01-28 21:20:00|12772.2|12770.1|12774.8|12772.7|12775.1|12773|12771|12768.9|244
1643405100000|2022-01-28 21:25:00|12774.9|12772.8|12777.3|12775.2|12780.4|12778.3|12774.9|12772.8|234
1643405400000|2022-01-28 21:30:00|12777.2|12775.1|12774.8|12772.7|12779.3|12777.2|12774.8|12772.7|305
1643405700000|2022-01-28 21:35:00|12774.9|12772.8|12772.2|12770.1|12775.3|12773.2|12771.7|12769.6|353
1643406000000|2022-01-28 21:40:00|12772.3|12770.2|12768.3|12766.2|12773|12770.9|12768.1|12766|311
1643406300000|2022-01-28 21:45:00|12768.1|12766|12763.9|12761.8|12769.5|12767.4|12763|12760.9|476
1643406600000|2022-01-28 21:50:00|12763.8|12761.7|12766.6|12764.5|12769.2|12765.7|12762.3|12760.2|363
1643406900000|2022-01-28 21:55:00|12766.7|12764.6|12768.2|12766.1|12782.5|12775.5|12766.2|12763.2|674
1643576400000|2022-01-30 21:00:00|12779.2|12766.2|12779.2|12766.2|12779.2|12766.2|12775.2|12762.2|5
1643576700000|2022-01-30 21:05:00|12775.2|12762.2|12779.2|12766.2|12779.2|12766.2|12775.2|12762.2|6
1643577000000|2022-01-30 21:10:00|12776.6|12763.6|12779.2|12766.2|12779.2|12766.2|12776.6|12763.6|2
1643577300000|2022-01-30 21:15:00|12776.6|12763.6|12779.2|12766.2|12779.2|12766.2|12776.6|12763.6|2
1643577600000|2022-01-30 21:20:00|12775.2|12762.2|12775.2|12762.2|12779.2|12766.2|12775.2|12762.2|3
1643577900000|2022-01-30 21:25:00|12779.2|12766.2|12779.2|12766.2|12779.2|12766.2|12779.2|12766.2|1
1643578200000|2022-01-30 21:30:00|12776.6|12763.6|12779.2|12766.2|12779.2|12766.2|12775.2|12762.2|9
1643578500000|2022-01-30 21:35:00|12774.3|12765.3|12776.7|12763.7|12779.2|12766.2|12774.3|12763.7|5
1643578800000|2022-01-30 21:40:00|12779.2|12766.2|12779.2|12766.2|12779.2|12766.2|12775.2|12762.2|6
1643579100000|2022-01-30 21:45:00|12774.3|12765.3|12779.2|12766.2|12779.2|12766.2|12774.3|12765.3|2
1643579400000|2022-01-30 21:50:00|12774.3|12765.3|12779.2|12766.2|12779.2|12766.2|12774.3|12765.3|2
1643579700000|2022-01-30 21:55:00|12774.2|12765.2|12774|12765|12779.2|12766.2|12774|12762.7|8
1643580000000|2022-01-30 22:00:00|12779.1|12766.1|12774|12767|12779.2|12769.2|12772.6|12765.6|8
1643580300000|2022-01-30 22:05:00|12773.7|12766.7|12778.1|12771.1|12778.3|12771.3|12772.5|12765.5|33
1643580600000|2022-01-30 22:10:00|12772.8|12765.8|12776.2|12769.2|12778.3|12771.8|12770.9|12763.9|42
1643580900000|2022-01-30 22:15:00|12777|12770|12775|12770|12778|12771|12773.1|12766.1|69
1643581200000|2022-01-30 22:20:00|12774.9|12769.9|12775.4|12768.4|12778|12771|12774.4|12767.4|55
1643581500000|2022-01-30 22:25:00|12775.7|12768.7|12775.3|12768.3|12778|12771|12774.5|12767.5|103
1643581800000|2022-01-30 22:30:00|12775.5|12768.5|12776.4|12769.4|12777.6|12770.6|12774.6|12767.6|214
1643582100000|2022-01-30 22:35:00|12776.5|12769.5|12775.8|12768.8|12778.3|12771.3|12774.5|12767.5|135
1643582400000|2022-01-30 22:40:00|12775.7|12768.7|12777.2|12770.2|12779|12772|12773.1|12766.1|179
1643582700000|2022-01-30 22:45:00|12777.5|12770.5|12774.9|12767.9|12777.8|12770.8|12774.3|12767.3|116
1643583000000|2022-01-30 22:50:00|12775.2|12768.2|12775.1|12768.1|12777.8|12770.8|12773.5|12766.5|159
1643583300000|2022-01-30 22:55:00|12776.9|12769.9|12774.3|12767.3|12778.9|12771.9|12770.3|12763.3|183
1643583600000|2022-01-30 23:00:00|12772.3|12765.3|12777.4|12773.3|12779.3|12775.1|12768.9|12761.9|794
1643583900000|2022-01-30 23:05:00|12776.7|12774.2|12776.4|12773.9|12777.5|12774.3|12773.9|12771|659
1643584200000|2022-01-30 23:10:00|12776.5|12773.7|12777|12774.9|12778.1|12775.7|12775.7|12772.8|461
1643584500000|2022-01-30 23:15:00|12777.1|12775|12775.9|12773.8|12778.1|12776|12775|12772.9|511
1643584800000|2022-01-30 23:20:00|12775.8|12773.7|12774.6|12772.5|12776.5|12774.4|12774.1|12772|354
1643585100000|2022-01-30 23:25:00|12774.5|12772.4|12773.4|12771.3|12775.5|12773.4|12772.9|12771.3|322
1643585400000|2022-01-30 23:30:00|12773.5|12771.4|12772.8|12770.7|12773.6|12771.5|12772.1|12770|194
1643585700000|2022-01-30 23:35:00|12772.6|12770.5|12773.3|12771.2|12776.4|12774.3|12771.6|12770|267
1643586000000|2022-01-30 23:40:00|12773.4|12771.3|12772.6|12770.5|12773.5|12771.4|12770.4|12768.3|324
1643586300000|2022-01-30 23:45:00|12772.7|12770.6|12774.8|12772.7|12775.8|12773.7|12771.8|12769.7|350
1643586600000|2022-01-30 23:50:00|12774.7|12772.6|12770.6|12768.5|12776.4|12774.3|12769.8|12767.7|304
1643586900000|2022-01-30 23:55:00|12770.4|12768.3|12761.2|12759.1|12770.9|12768.9|12760.4|12758.5|289
1643587200000|2022-01-31 00:00:00|12761.1|12759|12762.6|12761.3|12765.9|12764|12760.8|12758.7|448
1643587500000|2022-01-31 00:05:00|12762.7|12761.4|12765.4|12763.3|12766.7|12765|12762.7|12761.2|525
1643587800000|2022-01-31 00:10:00|12765.3|12764|12759.3|12758|12765.5|12764.1|12758.8|12757.5|352
1643588100000|2022-01-31 00:15:00|12759.7|12757.6|12759.2|12757.1|12759.9|12758.3|12756.9|12755.3|531
1643588400000|2022-01-31 00:20:00|12759.4|12757.3|12760.4|12758.3|12761.3|12759.4|12757.3|12755.6|489
1643588700000|2022-01-31 00:25:00|12760.3|12758.2|12755.1|12753.8|12760.4|12758.6|12755.1|12753.4|448
1643589000000|2022-01-31 00:30:00|12755.3|12754|12757.6|12756.3|12758.8|12757.3|12755.2|12753.5|403
1643589300000|2022-01-31 00:35:00|12757.5|12756.2|12755.1|12753|12757.6|12756.3|12753.8|12752.1|477
1643589600000|2022-01-31 00:40:00|12755.2|12753.1|12756|12754.7|12758.3|12756.7|12754.6|12752.9|322
1643589900000|2022-01-31 00:45:00|12755.9|12754.6|12757.8|12756.5|12757.9|12756.6|12755.2|12753.9|341
1643590200000|2022-01-31 00:50:00|12757.7|12756.4|12763.4|12761.3|12764.2|12761.7|12754.7|12753.1|526
1643590500000|2022-01-31 00:55:00|12763.2|12761.1|12763.6|12761.5|12763.8|12762.2|12758.4|12756.9|629
1643590800000|2022-01-31 01:00:00|12763.2|12761.9|12758.5|12757.2|12763.9|12762.1|12755.3|12753.6|687
1643591100000|2022-01-31 01:05:00|12758.7|12757.4|12755.6|12753.5|12761.8|12759.9|12753.9|12752.2|624
1643591400000|2022-01-31 01:10:00|12755.7|12753.6|12754.9|12752.8|12757.3|12755.4|12754|12752.2|722
1643591700000|2022-01-31 01:15:00|12755|12752.9|12757.2|12755.9|12758.7|12757|12754.2|12752.3|687
1643592000000|2022-01-31 01:20:00|12757.1|12755.8|12755.5|12753.4|12757.4|12756|12754.7|12753|433
1643592300000|2022-01-31 01:25:00|12755.4|12753.3|12751.1|12749.8|12756.6|12754.6|12751.1|12749.4|536
1643592600000|2022-01-31 01:30:00|12751.2|12749.9|12752.5|12750.4|12753.2|12751.7|12749.8|12747.8|616
1643592900000|2022-01-31 01:35:00|12752.4|12750.3|12753|12750.9|12754.8|12753|12750.8|12749|516
1643593200000|2022-01-31 01:40:00|12752.5|12751.2|12751|12749.7|12753.3|12751.6|12749.3|12747.5|525
1643593500000|2022-01-31 01:45:00|12750.9|12749.6|12748.3|12747|12752.2|12750.7|12747.9|12746.2|524
1643593800000|2022-01-31 01:50:00|12748.2|12746.9|12749|12746.9|12749.4|12747.8|12747.2|12745.5|405
1643594100000|2022-01-31 01:55:00|12749.1|12747|12746.6|12745.3|12749.3|12747.6|12746.1|12744.4|430
1643594400000|2022-01-31 02:00:00|12746.7|12745.4|12747.8|12745.7|12750.5|12748.6|12746.6|12745.3|403
1643594700000|2022-01-31 02:05:00|12747.9|12745.8|12746.8|12745.5|12748.5|12746.9|12746.1|12744.5|432
1643595000000|2022-01-31 02:10:00|12746.9|12745.6|12745.4|12744.1|12746.9|12745.6|12743.4|12741.8|423
1643595300000|2022-01-31 02:15:00|12745.3|12744|12742.3|12741|12746|12744.4|12742|12740.3|564
1643595600000|2022-01-31 02:20:00|12742.2|12740.9|12742.6|12741.3|12743.5|12741.8|12742|12740.4|399
1643595900000|2022-01-31 02:25:00|12743|12740.9|12744.6|12743.3|12745.4|12743.9|12742.4|12740.7|405
1643596200000|2022-01-31 02:30:00|12744.7|12743.4|12745|12742.9|12745.7|12743.9|12743.2|12741.7|392
1643596500000|2022-01-31 02:35:00|12744.9|12742.8|12743.8|12742.5|12745.2|12743.4|12743.1|12741.3|290
1643596800000|2022-01-31 02:40:00|12743.9|12742.6|12743.9|12742.6|12744.6|12743.3|12742.3|12740.7|249
1643597100000|2022-01-31 02:45:00|12743.8|12742.5|12744.5|12743.2|12745.4|12743.7|12743.3|12741.6|182
1643597400000|2022-01-31 02:50:00|12744.6|12743.3|12737.7|12736.4|12744.7|12743.4|12737.4|12735.9|375
1643597700000|2022-01-31 02:55:00|12737.5|12736.2|12737.2|12735.9|12738.1|12736.5|12734.8|12733.3|433
1643598000000|2022-01-31 03:00:00|12737.5|12735.4|12737.2|12735.1|12739.2|12737.6|12736.6|12734.9|422
1643598300000|2022-01-31 03:05:00|12737.1|12735|12738.8|12736.7|12739.4|12737.5|12736.3|12734.5|340
1643598600000|2022-01-31 03:10:00|12738.5|12737.2|12738.2|12736.1|12739.8|12738.1|12737.3|12735.3|343
1643598900000|2022-01-31 03:15:00|12738|12735.9|12736.7|12734.6|12738.3|12736.5|12735.9|12734.1|363
1643599200000|2022-01-31 03:20:00|12736.8|12734.7|12735.3|12734|12736.8|12734.7|12733.9|12732|320
1643599500000|2022-01-31 03:25:00|12735.4|12734.1|12737.2|12735.1|12737.7|12735.9|12735.2|12733.1|256
1643599800000|2022-01-31 03:30:00|12737.1|12735|12735.7|12733.6|12737.5|12735.8|12733.7|12732|423
1643600100000|2022-01-31 03:35:00|12735.9|12733.8|12733.9|12732.6|12735.9|12734.3|12733.2|12731.5|365
1643600400000|2022-01-31 03:40:00|12734|12732.7|12733.5|12731.4|12734.8|12733.1|12732.2|12730.4|349
1643600700000|2022-01-31 03:45:00|12733.6|12731.5|12733.9|12732.6|12734.4|12732.7|12732.2|12730.5|370
1643601000000|2022-01-31 03:50:00|12734.2|12732.9|12736|12734.7|12737.5|12735.9|12733.8|12732|344
1643601300000|2022-01-31 03:55:00|12736.1|12734.8|12734.8|12733.5|12736.8|12735.1|12733.7|12732.1|357
1643601600000|2022-01-31 04:00:00|12734.7|12733.4|12737.2|12735.9|12737.6|12736.3|12734.6|12732.8|285
1643601900000|2022-01-31 04:05:00|12737.5|12736.2|12738.4|12736.3|12739|12737.4|12737.4|12735.9|222
1643602200000|2022-01-31 04:10:00|12738.3|12736.2|12738.5|12736.4|12738.7|12737|12737.3|12735.3|245
1643602500000|2022-01-31 04:15:00|12738.4|12736.3|12735.9|12733.8|12738.6|12736.6|12735.6|12733.8|203
1643602800000|2022-01-31 04:20:00|12736|12733.9|12736.7|12734.6|12736.8|12735.1|12735.4|12733.7|197
1643603100000|2022-01-31 04:25:00|12736.6|12734.5|12736.3|12735|12736.9|12735.3|12734.6|12733|266
1643603400000|2022-01-31 04:30:00|12736.5|12735.2|12738.4|12736.3|12739.9|12738|12736.4|12735.1|328
1643603700000|2022-01-31 04:35:00|12738.3|12736.2|12737.9|12736.6|12739|12737.3|12737|12735.4|264
1643604000000|2022-01-31 04:40:00|12737.8|12736.5|12737.3|12736|12738.1|12736.5|12736|12734.4|339
1643604300000|2022-01-31 04:45:00|12737.4|12736.1|12739|12736.9|12739.5|12737.7|12737.1|12735.3|265
1643604600000|2022-01-31 04:50:00|12739.1|12737|12738.6|12736.5|12739.6|12737.7|12738.1|12736.4|267
1643604900000|2022-01-31 04:55:00|12738.1|12736.8|12738.3|12736.2|12738.8|12737.1|12736.9|12735.3|286
1643605200000|2022-01-31 05:00:00|12737.9|12736.6|12741.2|12739.9|12741.4|12740|12737.6|12736.2|235
1643605500000|2022-01-31 05:05:00|12741.6|12739.5|12743.1|12741|12743.2|12741.6|12740.4|12738.8|225
1643605800000|2022-01-31 05:10:00|12743.2|12741.1|12740.6|12739.3|12743.2|12741.5|12740.5|12739|219
1643606100000|2022-01-31 05:15:00|12740.5|12739.2|12739.6|12738.3|12741.6|12740|12739.5|12738.2|186
1643606400000|2022-01-31 05:20:00|12739.7|12738.4|12736.5|12735.2|12740.3|12738.7|12735.6|12734|312
1643606700000|2022-01-31 05:25:00|12736.9|12734.8|12736.5|12735.2|12738.5|12736.8|12736.1|12734.7|262
1643607000000|2022-01-31 05:30:00|12736.9|12734.8|12737.4|12736.1|12738.3|12736.7|12736.2|12734.6|296
1643607300000|2022-01-31 05:35:00|12737.5|12736.2|12734.8|12732.7|12738.2|12736.4|12734|12732.3|245
1643607600000|2022-01-31 05:40:00|12734.7|12732.6|12736.4|12735.1|12737.3|12735.7|12734.5|12732.6|266
1643607900000|2022-01-31 05:45:00|12736.5|12735.2|12735.8|12734.5|12737.1|12735.8|12735.5|12733.9|188
1643608200000|2022-01-31 05:50:00|12736.2|12734.1|12734.5|12733.2|12736.2|12734.9|12733.8|12732.3|278
1643608500000|2022-01-31 05:55:00|12734.4|12733.1|12732.5|12731.2|12734.8|12733.5|12732.1|12730.3|376
1643608800000|2022-01-31 06:00:00|12732.4|12731.1|12731.5|12730.2|12733.6|12732.3|12731.3|12729.6|451
1643609100000|2022-01-31 06:05:00|12731.4|12730.1|12732.9|12731.6|12733.6|12731.9|12731|12729.5|299
1643609400000|2022-01-31 06:10:00|12733|12731.7|12732.5|12731.2|12734.9|12733.4|12732.3|12730.5|399
1643609700000|2022-01-31 06:15:00|12732.3|12731|12734.1|12732.8|12734.5|12732.9|12732.3|12731|396
1643610000000|2022-01-31 06:20:00|12734|12732.7|12730.3|12728.2|12734.4|12732.8|12729.7|12728.1|453
1643610300000|2022-01-31 06:25:00|12730.4|12728.3|12731.9|12729.8|12732.2|12730.5|12729.9|12728.3|310
1643610600000|2022-01-31 06:30:00|12731.8|12729.7|12729.9|12728.6|12731.9|12730.3|12728.5|12727|403
1643610900000|2022-01-31 06:35:00|12730|12728.7|12728.6|12727.3|12730.6|12729.2|12728.5|12726.9|391
1643611200000|2022-01-31 06:40:00|12728.5|12727.2|12728.2|12726.9|12730.1|12728.4|12727.5|12725.9|279
1643611500000|2022-01-31 06:45:00|12728.1|12726.8|12729.2|12727.9|12729.3|12728|12727.8|12726.1|235
1643611800000|2022-01-31 06:50:00|12729.1|12727.8|12728.2|12726.9|12730.4|12728.7|12726.7|12725|390
1643612100000|2022-01-31 06:55:00|12728.3|12727|12725.5|12723.4|12728.9|12727.4|12724.1|12722.4|341
1643612400000|2022-01-31 07:00:00|12725.7|12724.2|12726.6|12725.3|12730.9|12729.3|12725.3|12724|665
1643612700000|2022-01-31 07:05:00|12726.5|12725.2|12727.4|12726.1|12730.1|12728.6|12725.3|12723.5|495
1643613000000|2022-01-31 07:10:00|12727.5|12726.2|12727.8|12726.5|12729.9|12728.4|12725.4|12723.8|420
1643613300000|2022-01-31 07:15:00|12727.7|12726.4|12729.5|12728.2|12730|12728.7|12725.7|12724.3|515
1643613600000|2022-01-31 07:20:00|12729.7|12728.4|12733.7|12732.4|12734.1|12732.6|12728.1|12726.8|442
1643613900000|2022-01-31 07:25:00|12733.8|12732.5|12731.2|12729.9|12734.4|12733.1|12730.8|12729.2|525
1643614200000|2022-01-31 07:30:00|12731.3|12730|12729.9|12728.6|12731.7|12730.2|12728.8|12727.5|426
1643614500000|2022-01-31 07:35:00|12730|12728.7|12730.6|12729.3|12734.1|12732.7|12729.8|12728.4|490
1643614800000|2022-01-31 07:40:00|12730.5|12729.2|12731.7|12729.6|12733.8|12732.5|12730.4|12729.1|488
1643615100000|2022-01-31 07:45:00|12731.8|12729.7|12732.3|12731|12733.3|12732|12729.8|12728.5|585
1643615400000|2022-01-31 07:50:00|12732.5|12731.2|12728.8|12727.5|12732.8|12731.5|12728.3|12726.9|504
1643615700000|2022-01-31 07:55:00|12728.7|12727.4|12724.5|12723.2|12728.7|12727.4|12724.4|12722.8|554
1643616000000|2022-01-31 08:00:00|12724.4|12723.1|12729.7|12728.4|12729.9|12728.6|12724.4|12723.1|905
1643616300000|2022-01-31 08:05:00|12729.8|12728.5|12727.6|12726.3|12732.9|12731.5|12727.1|12725.7|864
1643616600000|2022-01-31 08:10:00|12727.9|12726.6|12726.6|12725.3|12727.9|12726.6|12724|12722.7|678
1643616900000|2022-01-31 08:15:00|12726.5|12725.2|12731.4|12730.1|12732|12730.7|12723.3|12722|743
1643617200000|2022-01-31 08:20:00|12731.3|12730|12726.6|12724.5|12732.5|12731.2|12722.3|12720.6|716
1643617500000|2022-01-31 08:25:00|12726.5|12724.4|12724.7|12723.4|12727.3|12725.7|12724|12722.7|631
1643617800000|2022-01-31 08:30:00|12724.9|12723.6|12725|12723.7|12727.2|12725.9|12723.1|12721.8|716
1643618100000|2022-01-31 08:35:00|12725.1|12723.8|12725.4|12724.1|12727.3|12726|12723.5|12722.2|633
1643618400000|2022-01-31 08:40:00|12725.3|12724|12722.6|12721.3|12727.6|12726.3|12722.6|12721.3|630
1643618700000|2022-01-31 08:45:00|12722.7|12721.4|12723.8|12722.5|12724.3|12723|12722|12720.7|501
1643619000000|2022-01-31 08:50:00|12723.7|12722.4|12723.5|12722.2|12725.5|12724.2|12721.9|12720.6|609
1643619300000|2022-01-31 08:55:00|12723.4|12722.1|12725.9|12724.6|12726|12724.7|12722.6|12721.3|679
1643619600000|2022-01-31 09:00:00|12725.8|12724.5|12723.7|12722.4|12728.8|12727.5|12722.3|12721|729
1643619900000|2022-01-31 09:05:00|12723.9|12722.6|12722.2|12720.9|12727.4|12725.7|12721.2|12719.9|681
1643620200000|2022-01-31 09:10:00|12722.1|12720.8|12722.2|12720.9|12724.6|12723.3|12721.7|12720.4|570
1643620500000|2022-01-31 09:15:00|12722.3|12721|12726|12724.7|12728|12726.7|12720.8|12719.5|664
1643620800000|2022-01-31 09:20:00|12726.1|12724.8|12729.4|12728.1|12730.9|12729.4|12725.1|12723.8|682
1643621100000|2022-01-31 09:25:00|12729.5|12728.2|12728.3|12727|12730.2|12728.9|12725.5|12723.9|609
1643621400000|2022-01-31 09:30:00|12728.4|12727.1|12729.2|12727.9|12731.6|12730.3|12728.1|12726.8|619
1643621700000|2022-01-31 09:35:00|12729.3|12728|12729|12727.7|12729.9|12728.6|12726.7|12725.4|523
1643622000000|2022-01-31 09:40:00|12729.1|12727.8|12729.2|12727.9|12729.5|12728.2|12725.1|12723.8|587
1643622300000|2022-01-31 09:45:00|12729.3|12728|12730.9|12729.6|12731.1|12729.8|12727.5|12726.2|693
1643622600000|2022-01-31 09:50:00|12731|12729.7|12734.7|12733.4|12735.2|12733.9|12730.2|12728.9|594
1643622900000|2022-01-31 09:55:00|12734.8|12733.5|12733.2|12731.9|12735.9|12734.6|12732.8|12731.5|517
1643623200000|2022-01-31 10:00:00|12733.3|12732|12733.3|12732|12736.5|12735.2|12732.5|12731.2|580
1643623500000|2022-01-31 10:05:00|12733.4|12732.1|12734.2|12732.9|12736.8|12735.5|12733|12731.7|538
1643623800000|2022-01-31 10:10:00|12734.1|12732.8|12735.7|12734.4|12737.4|12736.1|12733.8|12732.5|451
1643624100000|2022-01-31 10:15:00|12735.8|12734.5|12731.5|12730.2|12736.2|12734.9|12730.5|12729.2|455
1643624400000|2022-01-31 10:20:00|12731.4|12730.1|12737.1|12735.8|12738.3|12737|12730.9|12729.6|513
1643624700000|2022-01-31 10:25:00|12737.2|12735.9|12734.3|12733|12737.6|12736.3|12730.4|12729.1|463
1643625000000|2022-01-31 10:30:00|12734.5|12733.2|12739|12737.7|12739.1|12737.8|12733.7|12732.4|454
1643625300000|2022-01-31 10:35:00|12739.1|12737.8|12742.5|12741.2|12742.8|12741.5|12739.1|12737.8|505
1643625600000|2022-01-31 10:40:00|12742.6|12741.3|12740.6|12739.3|12743.3|12742|12738.5|12737.2|503
1643625900000|2022-01-31 10:45:00|12740.5|12739.2|12741.9|12740.6|12741.9|12740.6|12739.2|12737.9|435
1643626200000|2022-01-31 10:50:00|12742|12740.7|12741.5|12740.2|12742.4|12741.1|12740|12738.7|471
1643626500000|2022-01-31 10:55:00|12741.4|12740.1|12741|12739.7|12741.5|12740.2|12739|12737.7|556
1643626800000|2022-01-31 11:00:00|12741.2|12739.9|12739.8|12738.5|12741.4|12740.1|12738.6|12737.3|527
1643627100000|2022-01-31 11:05:00|12739.9|12738.6|12737.8|12736.5|12740.3|12739|12737.1|12735.8|505
1643627400000|2022-01-31 11:10:00|12737.7|12736.4|12736.9|12735.6|12737.7|12736.4|12734|12732.7|519
1643627700000|2022-01-31 11:15:00|12736.8|12735.5|12736|12734.7|12738|12736.7|12734.7|12733.4|523
1643628000000|2022-01-31 11:20:00|12735.9|12734.6|12736.6|12735.3|12736.9|12735.6|12733.1|12731.8|474
1643628300000|2022-01-31 11:25:00|12736.7|12735.4|12740.4|12739.1|12743.8|12742.2|12736.5|12735.2|707
1643628600000|2022-01-31 11:30:00|12740.2|12738.9|12738.7|12737.4|12740.3|12739|12736.3|12735|594
1643628900000|2022-01-31 11:35:00|12738.9|12737.6|12740.6|12739.3|12741.5|12740|12738.1|12736.8|568
1643629200000|2022-01-31 11:40:00|12740.7|12739.4|12743|12741.7|12743.6|12742|12739.9|12738.6|594
1643629500000|2022-01-31 11:45:00|12742.9|12741.6|12742.2|12740.9|12743.3|12742|12739.5|12738.1|378
1643629800000|2022-01-31 11:50:00|12742.3|12741|12743.2|12741.9|12744.8|12743.5|12742|12740.7|423
1643630100000|2022-01-31 11:55:00|12743.1|12741.8|12742.9|12741.6|12743.8|12742.5|12741.8|12740.5|607
1643630400000|2022-01-31 12:00:00|12742.8|12741.5|12750.2|12748.9|12750.3|12749|12742|12740.7|717
1643630700000|2022-01-31 12:05:00|12750.1|12748.8|12757.4|12756.1|12760.4|12759.1|12749.4|12748.1|648
1643631000000|2022-01-31 12:10:00|12757.6|12756.3|12759|12757.7|12759.8|12758.2|12755.8|12754.5|499
1643631300000|2022-01-31 12:15:00|12759.3|12758|12770.9|12769.6|12771.2|12769.8|12759|12757.5|771
1643631600000|2022-01-31 12:20:00|12771|12769.7|12776|12774.7|12776.2|12774.9|12770.7|12769.3|623
1643631900000|2022-01-31 12:25:00|12775.6|12774.3|12765.8|12764.5|12775.6|12774.3|12765.4|12764.1|596
1643632200000|2022-01-31 12:30:00|12765.9|12764.6|12760.7|12759.4|12766.8|12765.5|12759.3|12758|632
1643632500000|2022-01-31 12:35:00|12760.5|12759.2|12760.8|12759.5|12762.1|12760.8|12756.9|12755.6|587
1643632800000|2022-01-31 12:40:00|12760.9|12759.6|12756.6|12755.3|12762.8|12761.2|12756.4|12755.1|605
1643633100000|2022-01-31 12:45:00|12756.5|12755.2|12749.9|12748.6|12757.6|12756.3|12749.7|12748.1|680
1643633400000|2022-01-31 12:50:00|12750.1|12748.8|12751.6|12750.3|12752.8|12751.5|12746.1|12744.8|640
1643633700000|2022-01-31 12:55:00|12751.4|12750.1|12745.3|12744|12751.4|12750.1|12745.2|12743.9|651
1643634000000|2022-01-31 13:00:00|12745.2|12743.9|12751|12749.7|12751.1|12749.8|12744.7|12743.4|743
1643634300000|2022-01-31 13:05:00|12750.9|12749.6|12759.3|12758|12759.9|12758.6|12749.5|12748.2|727
1643634600000|2022-01-31 13:10:00|12759.2|12757.9|12758.4|12757.1|12760.2|12758.5|12756.8|12755.5|644
1643634900000|2022-01-31 13:15:00|12758.3|12757|12766.1|12764.8|12766.5|12764.9|12756.6|12755.2|558
1643635200000|2022-01-31 13:20:00|12766.6|12765.3|12764.5|12763.2|12766.6|12765.3|12762.5|12760.8|583
1643635500000|2022-01-31 13:25:00|12764.6|12763.3|12759.4|12758.1|12766|12764.7|12759.4|12757.8|633
1643635800000|2022-01-31 13:30:00|12759.9|12757.8|12747.4|12746.1|12760.4|12758.3|12747.3|12746|987
1643636100000|2022-01-31 13:35:00|12747.5|12746.2|12742.3|12741|12750.2|12748.5|12741.8|12740.2|1167
1643636400000|2022-01-31 13:40:00|12741.4|12740.1|12748.8|12747.5|12749.4|12748.1|12740.3|12738.8|1062
1643636700000|2022-01-31 13:45:00|12748.7|12747.4|12751.2|12749.9|12754.7|12753.4|12747.2|12745.9|739
1643637000000|2022-01-31 13:50:00|12751.3|12750|12744.7|12743.4|12751.4|12750.1|12744.2|12742.9|802
1643637300000|2022-01-31 13:55:00|12744.8|12743.5|12740.1|12738.8|12744.8|12743.5|12738.2|12736.9|765
1643637600000|2022-01-31 14:00:00|12740.2|12738.9|12740.1|12738.8|12744.6|12743.3|12738.5|12737.2|804
1643637900000|2022-01-31 14:05:00|12740.2|12738.9|12736.8|12735.5|12741.1|12739.8|12734.7|12733.4|769
1643638200000|2022-01-31 14:10:00|12736.9|12735.6|12737.1|12735.8|12738.5|12737.2|12735.2|12733.9|694
1643638500000|2022-01-31 14:15:00|12736.7|12735.4|12742|12740.7|12742.5|12741.2|12736|12734.7|739
1643638800000|2022-01-31 14:20:00|12742.1|12740.8|12746.6|12745.3|12747.5|12746.2|12738.1|12736.8|692
1643639100000|2022-01-31 14:25:00|12746.5|12745.2|12746.9|12745.6|12750.1|12748.8|12744.9|12743.6|685
1643639400000|2022-01-31 14:30:00|12746.8|12745.5|12748.3|12747|12754.8|12753.2|12745.3|12743.8|1223
1643639700000|2022-01-31 14:35:00|12748.2|12746.9|12751.3|12750|12754.7|12753.4|12747.1|12745.8|1045
1643640000000|2022-01-31 14:40:00|12751|12749.7|12755.7|12753.6|12756.2|12754.6|12749|12747.7|1030
1643640300000|2022-01-31 14:45:00|12755.6|12753.5|12760.4|12759.1|12761.9|12760.6|12754|12752.3|1023
1643640600000|2022-01-31 14:50:00|12760.5|12759.2|12760.9|12759.6|12762.3|12761|12753.8|12752.1|1049
1643640900000|2022-01-31 14:55:00|12760.8|12759.5|12760.5|12758.4|12765.3|12763.5|12759.3|12758|917
1643641200000|2022-01-31 15:00:00|12760.7|12758.6|12760.4|12758.3|12767.5|12765.7|12759.9|12757.8|972
1643641500000|2022-01-31 15:05:00|12760.2|12758.1|12747.3|12746|12762.3|12760.7|12746.4|12744.8|1030
1643641800000|2022-01-31 15:10:00|12747.2|12745.9|12750.4|12748.3|12753.3|12751.5|12745.8|12744.5|984
1643642100000|2022-01-31 15:15:00|12750|12748.7|12742.8|12741.5|12751.3|12749.4|12742.6|12740.9|1039
1643642400000|2022-01-31 15:20:00|12743.1|12741|12742.8|12741.5|12745.4|12743.3|12738|12735.9|1114
1643642700000|2022-01-31 15:25:00|12742.9|12740.8|12740.3|12738.2|12743.2|12741.5|12736.4|12734.4|992
1643643000000|2022-01-31 15:30:00|12740.2|12738.1|12731.4|12729.3|12740.7|12738.6|12730.7|12728.6|954
1643643300000|2022-01-31 15:35:00|12731.3|12729.2|12736.4|12735.1|12738.6|12737|12728.6|12726.8|888
1643643600000|2022-01-31 15:40:00|12736.2|12734.9|12739.6|12737.5|12745.5|12743.6|12736.1|12734.2|1048
1643643900000|2022-01-31 15:45:00|12739.8|12737.7|12736.8|12735.5|12746.6|12744.5|12736.3|12734.5|1092
1643644200000|2022-01-31 15:50:00|12736.9|12735.6|12730.7|12728.6|12737.6|12735.9|12725.1|12723.2|1173
1643644500000|2022-01-31 15:55:00|12730.4|12728.3|12715.6|12713.5|12730.8|12728.7|12713.3|12711.2|1632
1643644800000|2022-01-31 16:00:00|12716.1|12714|12718.8|12716.7|12722|12719.9|12710.8|12708.7|1427
1643645100000|2022-01-31 16:05:00|12718.4|12716.3|12715.6|12713.5|12722.4|12720.3|12713.1|12711|1164
1643645400000|2022-01-31 16:10:00|12715.3|12713.2|12725.4|12723.3|12726.6|12724.5|12714.5|12712.5|1009
1643645700000|2022-01-31 16:15:00|12725.7|12723.6|12727.7|12725.6|12728.2|12726.1|12722.8|12720.7|835
1643646000000|2022-01-31 16:20:00|12727.8|12725.7|12727.6|12725.5|12730.3|12728.2|12725.1|12723|765
1643646300000|2022-01-31 16:25:00|12727.7|12725.6|12729.7|12727.6|12731.7|12729.6|12725|12722.9|823
1643646600000|2022-01-31 16:30:00|12729.8|12727.7|12722.5|12720.4|12729.8|12727.7|12720.1|12718.4|1086
1643646900000|2022-01-31 16:35:00|12722.6|12720.5|12722.4|12720.3|12724|12722.2|12719.4|12717.4|891
1643647200000|2022-01-31 16:40:00|12722.3|12720.2|12717.4|12715.3|12722.9|12720.8|12716.7|12714.9|986
1643647500000|2022-01-31 16:45:00|12717.3|12715.2|12713.2|12711.9|12719.4|12717.3|12712.9|12710.9|765
1643647800000|2022-01-31 16:50:00|12713.6|12711.5|12701.4|12699.3|12714|12712|12698.8|12696.7|884
1643648100000|2022-01-31 16:55:00|12701.2|12699.1|12696|12694.7|12701.6|12699.5|12694.1|12692|869
1643648400000|2022-01-31 17:00:00|12696.2|12694.1|12691.4|12689.3|12697.6|12696|12690.9|12689|854
1643648700000|2022-01-31 17:05:00|12691.2|12689.1|12687.9|12685.8|12693.8|12692.1|12685.5|12683.6|741
1643649000000|2022-01-31 17:10:00|12687.8|12685.7|12685.5|12684.2|12689.2|12687.3|12683.5|12681.8|774
1643649300000|2022-01-31 17:15:00|12685.7|12683.6|12685.1|12683.8|12687.2|12685.2|12683|12681.1|779
1643649600000|2022-01-31 17:20:00|12685.5|12683.4|12692.2|12690.1|12693.2|12691.3|12682.9|12681.2|831
1643649900000|2022-01-31 17:25:00|12692.3|12690.2|12693.8|12691.7|12694.8|12692.7|12691.9|12689.9|597
1643650200000|2022-01-31 17:30:00|12693.9|12691.8|12694.8|12692.7|12695.9|12694.2|12691.9|12690.2|583
1643650500000|2022-01-31 17:35:00|12694.7|12692.6|12699.2|12697.1|12699.9|12697.8|12694.1|12692.4|576
1643650800000|2022-01-31 17:40:00|12699.3|12697.2|12697.2|12695.9|12700.8|12698.7|12697|12695.3|604
1643651100000|2022-01-31 17:45:00|12697.1|12695.8|12697.7|12695.6|12699.3|12697.6|12696.8|12694.9|577
1643651400000|2022-01-31 17:50:00|12697.8|12695.7|12699.3|12697.2|12701.2|12699.5|12696.5|12694.8|531
1643651700000|2022-01-31 17:55:00|12699.2|12697.1|12698.8|12696.7|12700|12698|12696.6|12694.6|551
1643652000000|2022-01-31 18:00:00|12698.7|12696.6|12698.4|12696.3|12701.1|12699.4|12697.9|12696.3|550
1643652300000|2022-01-31 18:05:00|12698.3|12696.2|12695.6|12693.5|12700.2|12698.3|12694.7|12692.9|631
1643652600000|2022-01-31 18:10:00|12695.5|12693.4|12695.4|12693.3|12698.3|12696.2|12693.5|12691.6|643
1643652900000|2022-01-31 18:15:00|12695.2|12693.9|12697.4|12696.1|12699.8|12698.1|12694.9|12693.2|557
1643653200000|2022-01-31 18:20:00|12697.5|12696.2|12693|12690.9|12698.6|12696.9|12691.5|12689.6|469
1643653500000|2022-01-31 18:25:00|12693.2|12691.1|12700.8|12698.7|12700.8|12699.1|12692.1|12690|606
1643653800000|2022-01-31 18:30:00|12700.7|12698.6|12703.3|12701.2|12703.7|12701.9|12699.7|12697.9|645
1643654100000|2022-01-31 18:35:00|12702.8|12701.5|12696.7|12694.6|12704.2|12702.1|12694.8|12693|525
1643654400000|2022-01-31 18:40:00|12696.8|12694.7|12701.8|12699.7|12702|12699.9|12696|12693.9|511
1643654700000|2022-01-31 18:45:00|12701.7|12699.6|12701.8|12699.7|12703.5|12701.8|12699.7|12697.7|498
1643655000000|2022-01-31 18:50:00|12701.9|12699.8|12702.8|12701.5|12703.6|12701.8|12700.5|12698.8|414
1643655300000|2022-01-31 18:55:00|12703.1|12701|12695.9|12694.6|12703.2|12701.1|12695.9|12694.5|445
1643655600000|2022-01-31 19:00:00|12696.1|12694.8|12695.9|12693.8|12697.9|12696.3|12694.8|12693|485
1643655900000|2022-01-31 19:05:00|12696|12693.9|12695.9|12693.8|12696.9|12695.1|12693.4|12691.8|390
1643656200000|2022-01-31 19:10:00|12696.1|12694|12695.5|12693.4|12696.6|12694.9|12693|12691.3|437
1643656500000|2022-01-31 19:15:00|12695.6|12693.5|12694.6|12692.5|12696.3|12694.5|12690.5|12688.9|537
1643656800000|2022-01-31 19:20:00|12694.7|12692.6|12698.9|12697.6|12700.7|12698.9|12694.3|12692.2|524
1643657100000|2022-01-31 19:25:00|12699|12697.7|12697.2|12695.9|12700.6|12699|12695.7|12694|543
1643657400000|2022-01-31 19:30:00|12697.7|12695.6|12699.3|12697.2|12699.9|12698.2|12696.3|12694.6|385
1643657700000|2022-01-31 19:35:00|12699.2|12697.9|12698.3|12696.2|12699.7|12697.9|12696.5|12694.4|501
1643658000000|2022-01-31 19:40:00|12697.4|12696.1|12697.7|12695.6|12699.4|12697.7|12697.3|12695.3|476
1643658300000|2022-01-31 19:45:00|12697.6|12695.5|12700.6|12698.5|12700.7|12699.1|12697.1|12695.3|440
1643658600000|2022-01-31 19:50:00|12700.2|12698.9|12702.3|12700.2|12702.6|12700.7|12697.3|12695.2|622
1643658900000|2022-01-31 19:55:00|12702.2|12700.1|12698.1|12696|12702.3|12700.2|12696.2|12694.4|839
1643659200000|2022-01-31 20:00:00|12697.9|12696.6|12697.2|12695.9|12700|12698.3|12696|12693.9|685
1643659500000|2022-01-31 20:05:00|12696.6|12695.3|12703.6|12702.3|12703.8|12702.3|12696.5|12694.7|661
1643659800000|2022-01-31 20:10:00|12703.7|12702.4|12708.9|12706.8|12710.7|12708.9|12701.1|12699.2|723
1643660100000|2022-01-31 20:15:00|12709|12706.9|12711.3|12709.2|12712.4|12710.6|12705.6|12703.5|687
1643660400000|2022-01-31 20:20:00|12711.4|12709.3|12708.3|12706.2|12712|12710|12707.1|12705.2|631
1643660700000|2022-01-31 20:25:00|12707.8|12706.5|12708.2|12706.1|12708.4|12706.9|12705.2|12703.2|659
1643661000000|2022-01-31 20:30:00|12708.1|12706|12698.8|12696.7|12708.5|12707.2|12698.8|12696.7|748
1643661300000|2022-01-31 20:35:00|12698.9|12696.8|12704.5|12702.4|12705.4|12703.7|12698.3|12696.7|629
1643661600000|2022-01-31 20:40:00|12704.6|12702.5|12705.5|12704.2|12706.1|12704.3|12700.6|12699.1|673
1643661900000|2022-01-31 20:45:00|12705.4|12704.1|12709|12706.9|12710|12707.9|12704.4|12702.7|679
1643662200000|2022-01-31 20:50:00|12709.1|12707|12708|12705.9|12710|12707.9|12706.1|12704.5|765
1643662500000|2022-01-31 20:55:00|12708.2|12706.1|12712.9|12710.8|12713.2|12711.5|12704.9|12703.2|1023
1643662800000|2022-01-31 21:00:00|12712.8|12710.7|12717.4|12715.3|12718.8|12716.7|12712.1|12710|735
1643663100000|2022-01-31 21:05:00|12717.6|12715.5|12711.7|12709.6|12719.6|12717.5|12711.2|12709.1|327
1643663400000|2022-01-31 21:10:00|12711.5|12709.4|12710.8|12708.7|12712.4|12710.5|12707.5|12705.9|474
1643663700000|2022-01-31 21:15:00|12710.7|12708.6|12707.4|12705.3|12711.6|12709.9|12707.2|12705.3|287
1643664000000|2022-01-31 21:20:00|12707.5|12705.4|12710.5|12708.4|12711.2|12709.8|12707.2|12705.4|232
1643664300000|2022-01-31 21:25:00|12710.6|12708.5|12710.1|12708|12712.5|12710.5|12708.4|12706.3|255
1643664600000|2022-01-31 21:30:00|12710|12707.9|12708.2|12706.1|12710.9|12708.8|12707.4|12705.8|218
1643664900000|2022-01-31 21:35:00|12708.3|12706.2|12706.1|12704.8|12708.7|12707|12704.9|12702.9|353
1643665200000|2022-01-31 21:40:00|12706.6|12704.5|12706.9|12704.8|12707.1|12705.3|12703.8|12701.9|339
1643665500000|2022-01-31 21:45:00|12707|12704.9|12706.8|12704.7|12707.1|12705|12703.8|12701.8|299
1643665800000|2022-01-31 21:50:00|12706.7|12704.6|12706.1|12704|12708.7|12706.6|12706|12703.9|188
1643666100000|2022-01-31 21:55:00|12706.2|12704.1|12710.9|12703.9|12713.1|12711|12706|12702.7|649
1643666400000|2022-01-31 22:00:00|12710.8|12703.8|12710.2|12703.2|12711.3|12704.3|12710.2|12703.2|15
1643666700000|2022-01-31 22:05:00|12710.3|12703.3|12713.1|12706.2|12713.3|12706.4|12710.2|12703.2|35
1643667000000|2022-01-31 22:10:00|12713|12706.1|12713.1|12706.8|12713.9|12707.8|12712.8|12706|122
1643667300000|2022-01-31 22:15:00|12712.8|12707.9|12714.7|12707.7|12714.7|12708.4|12712.8|12706.1|130
1643667600000|2022-01-31 22:20:00|12713.3|12706.3|12712.8|12705.8|12714|12708.4|12710|12703|138
1643667900000|2022-01-31 22:25:00|12713|12706|12712.7|12705.7|12713.5|12706.9|12710.3|12703.3|98
1643668200000|2022-01-31 22:30:00|12712.8|12705.8|12711.9|12704.9|12713.1|12706.1|12710.1|12703.1|176
1643668500000|2022-01-31 22:35:00|12712|12705|12712.1|12705.1|12712.1|12705.1|12711.1|12704.1|65
1643668800000|2022-01-31 22:40:00|12711.5|12704.5|12709.7|12702.7|12712.5|12705.5|12707.7|12702.1|107
1643669100000|2022-01-31 22:45:00|12709.3|12703|12709.7|12703.1|12710.9|12704.8|12707|12701.8|172
1643669400000|2022-01-31 22:50:00|12709.8|12703.4|12709.9|12704.6|12711|12705.8|12708|12702.4|237
1643669700000|2022-01-31 22:55:00|12709.7|12704.5|12710.1|12703.9|12711.4|12705.6|12706|12702.7|224
1643670000000|2022-01-31 23:00:00|12709.9|12703.6|12709|12704.4|12711.2|12705.8|12708.1|12702.8|472
1643670300000|2022-01-31 23:05:00|12708.8|12704|12710.1|12705.3|12710.4|12705.7|12708.1|12703.3|440
1643670600000|2022-01-31 23:10:00|12709.8|12705.5|12709.3|12706.5|12710.1|12706.6|12707.8|12704.3|581
1643670900000|2022-01-31 23:15:00|12709.1|12706.6|12709.2|12707.1|12709.8|12707.3|12706.7|12704.6|267
1643671200000|2022-01-31 23:20:00|12708.7|12706.6|12706.2|12704.1|12708.7|12706.6|12706|12703.9|145
1643671500000|2022-01-31 23:25:00|12706.3|12703.9|12707.6|12705.5|12708.3|12705.9|12706.1|12703.9|159
1643671800000|2022-01-31 23:30:00|12707.7|12705.6|12707|12704.9|12709.3|12707.2|12707|12704.9|192
1643672100000|2022-01-31 23:35:00|12707.1|12705|12707.5|12705.4|12707.9|12705.6|12706.1|12704|144
1643672400000|2022-01-31 23:40:00|12707|12705.1|12707|12704.9|12708.7|12706.6|12706.8|12704.5|132
1643672700000|2022-01-31 23:45:00|12707.1|12705|12707.4|12705.3|12707.6|12705.5|12706.7|12704.6|93
1643673000000|2022-01-31 23:50:00|12707.3|12705.2|12712.5|12710.4|12712.6|12710.5|12706.6|12704.5|281
1643673300000|2022-01-31 23:55:00|12712.4|12710.3|12719|12716.9|12719.1|12717|12709.5|12707.9|378
1643673600000|2022-02-01 00:00:00|12718.9|12716.8|12717.2|12715.1|12724|12722.3|12717.1|12715|514
1643673900000|2022-02-01 00:05:00|12717.1|12715|12715.4|12713.3|12717.4|12715.3|12713.9|12711.8|412
1643674200000|2022-02-01 00:10:00|12715.3|12713.2|12713.7|12711.6|12715.5|12713.9|12713.5|12711.4|321
1643674500000|2022-02-01 00:15:00|12713.8|12711.7|12713.9|12711.8|12714.4|12712.3|12713.1|12711.2|305
1643674800000|2022-02-01 00:20:00|12714|12711.9|12713.1|12711|12714.9|12713.1|12712.5|12710.9|155
1643675100000|2022-02-01 00:25:00|12713.2|12711.1|12713.4|12711.3|12714.2|12712.3|12712.7|12710.9|92
1643675400000|2022-02-01 00:30:00|12713.5|12711.4|12714|12711.9|12714.7|12712.6|12712.2|12710.1|191
1643675700000|2022-02-01 00:35:00|12713.9|12711.8|12713.2|12711.1|12714.8|12712.9|12712.4|12710.3|212
1643676000000|2022-02-01 00:40:00|12713.1|12711|12712.4|12710.3|12714.3|12712.6|12712.2|12710.2|247
1643676300000|2022-02-01 00:45:00|12712.3|12710.2|12712.5|12710.4|12712.7|12711|12711.3|12709.3|211
1643676600000|2022-02-01 00:50:00|12712.4|12710.3|12714.5|12712.4|12715.7|12713.6|12712.1|12710|273
1643676900000|2022-02-01 00:55:00|12714.7|12712.6|12712|12709.9|12715.9|12714|12711.8|12709.7|258
1643677200000|2022-02-01 01:00:00|12711.8|12709.7|12710.1|12708|12712.8|12710.7|12709.6|12707.8|346
1643677500000|2022-02-01 01:05:00|12710|12707.9|12712.8|12711.5|12713.4|12711.6|12709.3|12707.4|250
1643677800000|2022-02-01 01:10:00|12712.9|12711.6|12709|12706.9|12713.3|12711.7|12708.4|12706.6|274
1643678100000|2022-02-01 01:15:00|12709.1|12707|12711.9|12709.8|12713.2|12711.1|12708.4|12706.3|252
1643678400000|2022-02-01 01:20:00|12711.8|12709.7|12714.4|12712.3|12715.5|12713.7|12711.4|12709.3|389
1643678700000|2022-02-01 01:25:00|12714.5|12712.4|12715.2|12713.1|12715.8|12713.7|12713.5|12711.4|346
1643679000000|2022-02-01 01:30:00|12715.3|12713.2|12714.9|12712.8|12717|12714.9|12714.4|12712.3|435
1643679300000|2022-02-01 01:35:00|12714.8|12712.7|12713.4|12711.3|12715.7|12713.6|12712.9|12711.2|383
1643679600000|2022-02-01 01:40:00|12713.3|12711.2|12713|12710.9|12713.8|12711.7|12712|12709.9|309
1643679900000|2022-02-01 01:45:00|12712.9|12710.8|12714.9|12713.6|12715.6|12713.9|12712.6|12710.7|285
1643680200000|2022-02-01 01:50:00|12714.8|12713.5|12716.5|12715.2|12716.9|12715.3|12714.8|12713.1|319
1643680500000|2022-02-01 01:55:00|12716.6|12715.3|12714.7|12712.6|12718.3|12716.4|12714.4|12712.5|374
1643680800000|2022-02-01 02:00:00|12714.8|12712.7|12716|12713.9|12716.7|12715|12713.9|12712.1|309
1643681100000|2022-02-01 02:05:00|12716.1|12714|12716.1|12714|12718.9|12717.1|12714.5|12712.7|317
1643681400000|2022-02-01 02:10:00|12715.7|12714.4|12714.5|12712.4|12716.2|12714.4|12713.7|12711.9|300
1643681700000|2022-02-01 02:15:00|12714.4|12712.3|12711.3|12709.2|12714.5|12712.5|12711.1|12709.2|232
1643682000000|2022-02-01 02:20:00|12711.4|12709.3|12709.9|12707.8|12711.7|12709.9|12709.2|12707.1|282
1643682300000|2022-02-01 02:25:00|12709.8|12707.7|12709.3|12707.2|12710.5|12708.5|12709.1|12707|288
1643682600000|2022-02-01 02:30:00|12709.4|12707.3|12710|12707.9|12711.1|12709.3|12708.9|12706.8|344
1643682900000|2022-02-01 02:35:00|12709.9|12707.8|12710.1|12708|12713.3|12711.5|12709.6|12707.6|340
1643683200000|2022-02-01 02:40:00|12710.2|12708.1|12711.8|12709.7|12713.3|12711.7|12710.2|12708.1|195
1643683500000|2022-02-01 02:45:00|12711.7|12709.6|12710.4|12708.3|12712|12710.2|12710|12708.3|174
1643683800000|2022-02-01 02:50:00|12710.5|12708.4|12713.3|12711.2|12713.7|12712|12710.4|12708.3|231
1643684100000|2022-02-01 02:55:00|12713.4|12711.3|12711.9|12709.8|12713.8|12711.7|12711.1|12709|176
1643684400000|2022-02-01 03:00:00|12711.7|12709.6|12714.4|12712.3|12714.8|12712.8|12711.4|12709.3|209
1643684700000|2022-02-01 03:05:00|12713.9|12711.8|12713.7|12711.6|12714.3|12712.2|12712.4|12710.3|193
1643685000000|2022-02-01 03:10:00|12713.8|12711.7|12714.6|12712.5|12714.9|12713.1|12712.7|12710.7|242
1643685300000|2022-02-01 03:15:00|12714.5|12712.4|12711.8|12709.7|12714.7|12712.8|12711|12709.2|182
1643685600000|2022-02-01 03:20:00|12711.9|12709.8|12705.7|12703.6|12711.9|12709.8|12704.8|12702.7|335
1643685900000|2022-02-01 03:25:00|12705.6|12703.5|12709|12706.9|12709.2|12707.1|12704.5|12702.4|284
1643686200000|2022-02-01 03:30:00|12708.6|12706.5|12718.6|12716.5|12721.5|12719.4|12708.3|12706.2|1249
1643686500000|2022-02-01 03:35:00|12718.9|12716.8|12715.8|12713.7|12720.4|12718.5|12714.7|12713|901
1643686800000|2022-02-01 03:40:00|12715.7|12713.6|12718.6|12716.5|12720.2|12718.1|12715.5|12713.6|574
1643687100000|2022-02-01 03:45:00|12718.5|12716.4|12718.2|12716.1|12719.9|12717.8|12717|12714.9|353
1643687400000|2022-02-01 03:50:00|12718.3|12716.2|12715.7|12713.6|12718.9|12716.8|12715.2|12713.1|347
1643687700000|2022-02-01 03:55:00|12715.6|12713.5|12716.9|12714.8|12718|12716|12714.8|12713|433
1643688000000|2022-02-01 04:00:00|12716.7|12714.6|12716.7|12714.6|12717|12714.9|12715.5|12713.4|423
1643688300000|2022-02-01 04:05:00|12716.6|12714.5|12717.9|12715.8|12717.9|12716|12715.3|12713.2|350
1643688600000|2022-02-01 04:10:00|12717.8|12715.7|12715.9|12713.8|12718.1|12716|12715.2|12713.1|302
1643688900000|2022-02-01 04:15:00|12715.8|12713.7|12710.9|12709.6|12715.8|12713.9|12710.6|12708.9|342
1643689200000|2022-02-01 04:20:00|12710.8|12709.5|12709.9|12707.8|12711.2|12709.5|12709.2|12707.2|379
1643689500000|2022-02-01 04:25:00|12709.7|12707.6|12707.8|12705.7|12711.1|12709|12707.3|12705.2|408
1643689800000|2022-02-01 04:30:00|12707.7|12705.6|12708.5|12706.4|12709.1|12707.1|12706.7|12704.9|284
1643690100000|2022-02-01 04:35:00|12708.4|12706.3|12705|12702.9|12708.6|12706.7|12704.8|12702.7|361
1643690400000|2022-02-01 04:40:00|12705.1|12703|12703.2|12701.1|12706.2|12704.3|12702.7|12700.9|323
1643690700000|2022-02-01 04:45:00|12703.3|12701.2|12703.3|12701.2|12704.6|12702.5|12702.9|12700.8|358
1643691000000|2022-02-01 04:50:00|12703.2|12701.1|12700.1|12698|12703.7|12701.8|12699.7|12698|415
1643691300000|2022-02-01 04:55:00|12700|12697.9|12699.9|12697.8|12701.1|12699|12699.9|12697.8|289
1643691600000|2022-02-01 05:00:00|12700|12697.9|12697.7|12695.6|12700.1|12698.3|12696.5|12694.8|303
1643691900000|2022-02-01 05:05:00|12697.6|12695.5|12700.8|12698.7|12700.8|12699|12697.1|12695.3|326
1643692200000|2022-02-01 05:10:00|12700.7|12698.6|12697.5|12695.4|12700.8|12698.7|12697|12694.9|306
1643692500000|2022-02-01 05:15:00|12697.7|12695.6|12698.5|12696.4|12698.7|12696.9|12696.7|12694.6|219
1643692800000|2022-02-01 05:20:00|12698.6|12696.5|12698.4|12696.3|12699.3|12697.5|12697.5|12695.8|234
1643693100000|2022-02-01 05:25:00|12698.3|12696.2|12697.7|12695.6|12699.7|12697.6|12696.7|12695|285
1643693400000|2022-02-01 05:30:00|12697.6|12695.5|12695.3|12693.2|12697.9|12695.8|12694.9|12693.2|236
1643693700000|2022-02-01 05:35:00|12695.2|12693.1|12697.9|12695.8|12698.7|12696.9|12695|12692.9|272
1643694000000|2022-02-01 05:40:00|12698|12695.9|12697.8|12695.7|12698.8|12696.9|12697|12695|270
1643694300000|2022-02-01 05:45:00|12697.6|12695.5|12697.1|12695|12697.8|12696.1|12695.6|12693.8|199
1643694600000|2022-02-01 05:50:00|12696.9|12694.8|12696.4|12694.3|12697.6|12695.5|12696.1|12694|220
1643694900000|2022-02-01 05:55:00|12696.3|12694.2|12697.6|12695.5|12698.5|12696.4|12696.3|12694.2|299
1643695200000|2022-02-01 06:00:00|12697.7|12695.6|12696.8|12694.7|12697.8|12695.7|12695.3|12693.2|361
1643695500000|2022-02-01 06:05:00|12697.1|12695|12699.5|12697.4|12699.8|12697.7|12696.8|12694.7|263
1643695800000|2022-02-01 06:10:00|12699.4|12697.3|12702.1|12700|12702.3|12700.7|12699.2|12697.1|380
1643696100000|2022-02-01 06:15:00|12702.2|12700.1|12704.4|12702.3|12705.5|12703.4|12700.9|12699|375
1643696400000|2022-02-01 06:20:00|12703.8|12702.5|12705.1|12703|12706.9|12704.9|12703.7|12702|277
1643696700000|2022-02-01 06:25:00|12704.9|12702.8|12702.4|12700.3|12705.2|12703.1|12702.1|12700.1|248
1643697000000|2022-02-01 06:30:00|12702.1|12700|12701.9|12699.8|12704.2|12702.1|12701.1|12699.1|312
1643697300000|2022-02-01 06:35:00|12702.1|12700|12701.8|12699.7|12703.6|12701.8|12701.2|12699.5|246
1643697600000|2022-02-01 06:40:00|12701.7|12699.6|12703.4|12701.3|12704.1|12702.4|12700.4|12698.6|271
1643697900000|2022-02-01 06:45:00|12703.3|12701.2|12702.7|12700.6|12703.4|12701.3|12700.9|12699|292
1643698200000|2022-02-01 06:50:00|12702.8|12700.7|12701.2|12699.1|12703.3|12701.5|12701.2|12699.1|244
1643698500000|2022-02-01 06:55:00|12701.3|12699.2|12702.8|12700.7|12704.2|12702.6|12701|12699.2|317
1643698800000|2022-02-01 07:00:00|12702.9|12700.8|12697.5|12695.4|12703.3|12701.2|12695.1|12693.1|638
1643699100000|2022-02-01 07:05:00|12697.4|12695.3|12688.1|12686.8|12697.5|12695.5|12687.9|12686.4|567
1643699400000|2022-02-01 07:10:00|12688|12686.7|12690.4|12689.1|12691.1|12689.5|12686.5|12684.6|606
1643699700000|2022-02-01 07:15:00|12690.5|12689.2|12690.7|12688.6|12693.7|12692|12689.7|12688|559
1643700000000|2022-02-01 07:20:00|12690.8|12688.7|12688.6|12686.5|12690.8|12689.4|12687.4|12685.3|471
1643700300000|2022-02-01 07:25:00|12688.7|12686.6|12687.8|12685.7|12690.7|12688.9|12687|12685.1|517
1643700600000|2022-02-01 07:30:00|12688.2|12686.1|12686.4|12684.3|12688.8|12687.1|12684|12682.4|568
1643700900000|2022-02-01 07:35:00|12686|12684.7|12679.4|12677.3|12686.7|12684.9|12679.2|12677.3|576
1643701200000|2022-02-01 07:40:00|12679.3|12677.2|12680|12677.9|12681|12678.9|12677.4|12675.4|570
1643701500000|2022-02-01 07:45:00|12679.8|12677.7|12677.5|12676.2|12680.3|12678.6|12676.4|12674.5|464
1643701800000|2022-02-01 07:50:00|12677.9|12675.8|12677.1|12675.8|12681.2|12679.5|12674.7|12673.3|664
1643702100000|2022-02-01 07:55:00|12677|12675.7|12672|12669.9|12678.8|12677|12671.7|12669.9|652
1643702400000|2022-02-01 08:00:00|12671.8|12669.7|12663.1|12661|12671.8|12670.4|12662.8|12660.7|850
1643702700000|2022-02-01 08:05:00|12663|12660.9|12659.8|12657.7|12664.2|12662.3|12658.9|12656.8|881
1643703000000|2022-02-01 08:10:00|12659.7|12657.6|12657|12655.7|12660.2|12658.3|12656.6|12655.1|740
1643703300000|2022-02-01 08:15:00|12656.9|12655.6|12663|12660.9|12664.9|12662.9|12656.3|12654.5|758
1643703600000|2022-02-01 08:20:00|12662.9|12660.8|12664.7|12663.4|12665.4|12663.8|12658.8|12656.7|671
1643703900000|2022-02-01 08:25:00|12664.8|12663.5|12665.8|12663.7|12667.3|12665.4|12662.3|12660.5|627
1643704200000|2022-02-01 08:30:00|12665.9|12663.8|12662.9|12661.6|12665.9|12663.8|12659.2|12657.4|702
1643704500000|2022-02-01 08:35:00|12663|12661.7|12665.5|12663.4|12665.7|12664.2|12662.3|12660.3|701
1643704800000|2022-02-01 08:40:00|12665.6|12663.5|12666.9|12665.6|12667.6|12666|12663.2|12661.7|720
1643705100000|2022-02-01 08:45:00|12666.8|12665.5|12667.4|12666.1|12669.6|12667.8|12663.3|12661.4|605
1643705400000|2022-02-01 08:50:00|12667.3|12666|12660.4|12658.3|12668.4|12666.5|12659.5|12657.9|799
1643705700000|2022-02-01 08:55:00|12660.5|12658.4|12659.8|12657.7|12661.4|12659.7|12656.9|12655.3|665
1643706000000|2022-02-01 09:00:00|12660|12657.9|12659.5|12657.4|12662.1|12660.3|12657.8|12655.7|793
1643706300000|2022-02-01 09:05:00|12659.2|12657.9|12663|12660.9|12663|12661.4|12658.9|12657.2|731
1643706600000|2022-02-01 09:10:00|12662.7|12661.4|12664.4|12663.1|12665.6|12664|12662.1|12660.5|568
1643706900000|2022-02-01 09:15:00|12665.1|12663|12664.7|12662.6|12665.5|12663.7|12660|12658.7|541
1643707200000|2022-02-01 09:20:00|12664.5|12663.2|12667.6|12666.3|12671.2|12669.5|12663.3|12661.4|629
1643707500000|2022-02-01 09:25:00|12667.7|12666.4|12669.3|12667.2|12669.9|12668.2|12664.1|12662.3|780
1643707800000|2022-02-01 09:30:00|12669.4|12667.3|12672.2|12670.1|12673|12671.5|12668.9|12667.2|778
1643708100000|2022-02-01 09:35:00|12672.3|12670.2|12674.5|12673.2|12675.9|12674.4|12670.5|12668.7|759
1643708400000|2022-02-01 09:40:00|12674.6|12673.3|12675.3|12674|12676.9|12675|12671.2|12669.7|683
1643708700000|2022-02-01 09:45:00|12675.4|12674.1|12674.6|12672.5|12678.6|12676.8|12674.2|12672.4|700
1643709000000|2022-02-01 09:50:00|12674.5|12672.4|12676.1|12674|12676.6|12675.3|12673.3|12671.9|690
1643709300000|2022-02-01 09:55:00|12675.7|12674.4|12673.1|12671.8|12676.1|12674.5|12672.5|12670.9|652
1643709600000|2022-02-01 10:00:00|12673.6|12671.5|12671.6|12670.3|12676.3|12674.7|12670.8|12669.1|748
1643709900000|2022-02-01 10:05:00|12671.7|12670.4|12671.8|12670.5|12674.5|12672.8|12669.2|12667.9|730
1643710200000|2022-02-01 10:10:00|12671.9|12670.6|12675.4|12674.1|12676.7|12675|12671.1|12669.4|650
1643710500000|2022-02-01 10:15:00|12674.9|12673.6|12677.3|12676|12678.3|12676.4|12673.4|12671.9|563
1643710800000|2022-02-01 10:20:00|12677.4|12676.1|12675.6|12674.3|12678.6|12676.8|12674.8|12673.5|517
1643711100000|2022-02-01 10:25:00|12675.5|12674.2|12676.6|12674.5|12677.6|12676.2|12673.7|12672|481
1643711400000|2022-02-01 10:30:00|12675.9|12674.6|12678.2|12676.9|12678.3|12677|12674.8|12673.5|423
1643711700000|2022-02-01 10:35:00|12678.1|12676.8|12674.3|12673|12679.9|12678.6|12673.8|12672.5|358
1643712000000|2022-02-01 10:40:00|12674.5|12673.2|12677.8|12676.5|12678.3|12676.7|12674.2|12672.9|398
1643712300000|2022-02-01 10:45:00|12677.9|12676.6|12678.2|12676.1|12678.5|12677.2|12675.9|12674.5|393
1643712600000|2022-02-01 10:50:00|12678.3|12676.2|12676.2|12674.9|12678.4|12676.9|12676|12674.7|408
1643712900000|2022-02-01 10:55:00|12676.3|12675|12676.5|12675.2|12677.5|12675.8|12674.5|12673.2|398
1643713200000|2022-02-01 11:00:00|12676.6|12675.3|12673.3|12672|12678.2|12676.5|12672.8|12671.4|558
1643713500000|2022-02-01 11:05:00|12673.5|12672.2|12673.2|12671.9|12674.6|12673.1|12671.7|12670.3|358
1643713800000|2022-02-01 11:10:00|12673.3|12672|12676.2|12674.9|12677.3|12675.5|12671.4|12669.9|353
1643714100000|2022-02-01 11:15:00|12676.1|12674.8|12677|12675.7|12677|12675.7|12673.1|12671.8|414
1643714400000|2022-02-01 11:20:00|12676.7|12675.4|12674.7|12673.4|12676.7|12675.4|12673.6|12672.3|474
1643714700000|2022-02-01 11:25:00|12674.8|12673.5|12679.2|12677.1|12679.2|12677.5|12674.2|12672.9|537
1643715000000|2022-02-01 11:30:00|12679.1|12677|12687|12685.7|12688|12686.7|12678.3|12676.9|634
1643715300000|2022-02-01 11:35:00|12686.7|12685.4|12684.1|12682.8|12686.7|12685.4|12683.6|12682.1|432
1643715600000|2022-02-01 11:40:00|12684.2|12682.9|12690.5|12689.2|12691.3|12689.7|12683.4|12682.1|572
1643715900000|2022-02-01 11:45:00|12690.4|12689.1|12688.8|12687.5|12691.2|12689.5|12686.7|12685.1|448
1643716200000|2022-02-01 11:50:00|12688.7|12687.4|12689.6|12688.3|12691|12689.7|12688.1|12686.8|474
1643716500000|2022-02-01 11:55:00|12689.5|12688.2|12694.8|12693.5|12695.3|12693.9|12689|12687.7|518
1643716800000|2022-02-01 12:00:00|12694.5|12693.2|12696|12693.9|12696.8|12695|12693.2|12691.7|577
1643717100000|2022-02-01 12:05:00|12695.8|12693.7|12694.5|12692.4|12697.2|12695.5|12693|12691.3|468
1643717400000|2022-02-01 12:10:00|12694.4|12692.3|12691|12689.7|12694.5|12692.7|12690.2|12688.4|566
1643717700000|2022-02-01 12:15:00|12691.1|12689.8|12689.4|12688.1|12691.7|12690.3|12687.4|12686|514
1643718000000|2022-02-01 12:20:00|12689.5|12688.2|12689.1|12687|12690.3|12688.5|12686.5|12685.1|579
1643718300000|2022-02-01 12:25:00|12689.2|12687.1|12686.6|12685.3|12692.6|12690.9|12686.6|12685.3|529
1643718600000|2022-02-01 12:30:00|12686.7|12685.4|12688.6|12686.5|12689.6|12687.9|12686.3|12684.7|597
1643718900000|2022-02-01 12:35:00|12688.7|12686.6|12687|12685.7|12690.1|12688.4|12686.4|12684.8|584
1643719200000|2022-02-01 12:40:00|12686.9|12685.6|12693.1|12691.8|12693.3|12692|12686.6|12684.8|525
1643719500000|2022-02-01 12:45:00|12693.2|12691.9|12695.4|12693.3|12698.5|12697.2|12693.2|12691.9|583
1643719800000|2022-02-01 12:50:00|12695.5|12693.4|12698.3|12697|12699.4|12697.5|12694.9|12693.3|466
1643720100000|2022-02-01 12:55:00|12698.2|12696.9|12699.3|12698|12700.6|12699|12695.1|12693.7|490
1643720400000|2022-02-01 13:00:00|12699.4|12698.1|12701|12699.7|12701.9|12700.4|12697|12695.6|632
1643720700000|2022-02-01 13:05:00|12700.9|12699.6|12698.1|12696.8|12701.4|12700.1|12696.7|12695.4|538
1643721000000|2022-02-01 13:10:00|12698.2|12696.9|12699.1|12697.8|12701.7|12700|12697.4|12696|493
1643721300000|2022-02-01 13:15:00|12699.2|12697.9|12700|12698.7|12700|12698.7|12695.5|12693.8|470
1643721600000|2022-02-01 13:20:00|12700.3|12699|12698|12696.7|12702.7|12700.9|12697.6|12696.3|570
1643721900000|2022-02-01 13:25:00|12697.9|12696.6|12704|12700.7|12706|12704.2|12697.2|12695.3|564
1643722200000|2022-02-01 13:30:00|12704.1|12701|12704.9|12702.8|12707|12704.9|12698|12694.4|891
1643722500000|2022-02-01 13:35:00|12705|12702.9|12693|12690.9|12707.4|12705.5|12692.6|12690.7|886
1643722800000|2022-02-01 13:40:00|12693.2|12691.1|12689.7|12688.4|12695.2|12693.4|12686.8|12684.9|808
1643723100000|2022-02-01 13:45:00|12690|12687.9|12690.8|12689.5|12694.3|12692.4|12688.5|12686.8|712
1643723400000|2022-02-01 13:50:00|12690.7|12689.4|12694.4|12692.3|12695.2|12693.7|12688.1|12686.8|971
1643723700000|2022-02-01 13:55:00|12694.6|12692.5|12692|12690.7|12695.1|12693.5|12688.3|12686.6|785
1643724000000|2022-02-01 14:00:00|12691.9|12690.6|12702.8|12701.5|12703.7|12702.4|12690.9|12689.5|824
1643724300000|2022-02-01 14:05:00|12702.9|12701.6|12703.4|12702.1|12705.1|12703.8|12701.1|12699.8|646
1643724600000|2022-02-01 14:10:00|12703.3|12702|12699.7|12698.4|12704.5|12702.8|12694.8|12693.4|773
1643724900000|2022-02-01 14:15:00|12699.6|12698.3|12704.8|12703.5|12704.8|12703.5|12698.9|12697.3|747
1643725200000|2022-02-01 14:20:00|12704.7|12703.4|12707.3|12706|12709.4|12708|12704.5|12703.2|633
1643725500000|2022-02-01 14:25:00|12707.4|12706.1|12711.6|12709.5|12713.2|12711.1|12705.4|12704.1|788
1643725800000|2022-02-01 14:30:00|12711.5|12709.4|12707.8|12706.5|12713.3|12712|12706.6|12704.7|1298
1643726100000|2022-02-01 14:35:00|12707.9|12706.6|12708.7|12707.4|12709.5|12707.9|12703.5|12702.2|1080
1643726400000|2022-02-01 14:40:00|12708.8|12707.5|12720.3|12718.2|12720.5|12718.5|12706.7|12705.2|906
1643726700000|2022-02-01 14:45:00|12720.2|12718.1|12711.2|12709.9|12720.5|12719.2|12710.4|12708.6|1192
1643727000000|2022-02-01 14:50:00|12711|12709.7|12708.3|12707|12711.8|12710|12705.2|12703.6|1139
1643727300000|2022-02-01 14:55:00|12708.6|12707.3|12711.1|12706.7|12711.5|12709.1|12705.7|12704.3|1151
1643727600000|2022-02-01 15:00:00|12709.4|12707.4|12717.8|12716.5|12727.6|12725.5|12708.6|12704.5|1643
1643727900000|2022-02-01 15:05:00|12717.9|12716.6|12706.9|12705.6|12727.4|12725.9|12705.9|12704.2|1585
1643728200000|2022-02-01 15:10:00|12706.5|12705.2|12697.3|12695.2|12712|12709.9|12696.6|12695.1|1464
1643728500000|2022-02-01 15:15:00|12697.2|12695.1|12704.4|12703.1|12705.2|12703.3|12695.6|12694|1355
1643728800000|2022-02-01 15:20:00|12704.6|12703.3|12690.4|12688.3|12704.7|12703.4|12687.8|12686.5|1228
1643729100000|2022-02-01 15:25:00|12690.5|12688.4|12696.3|12694.2|12697.4|12695.6|12688.7|12687.3|1204
1643729400000|2022-02-01 15:30:00|12696|12693.9|12693.3|12691.2|12696|12694.2|12687.8|12686.4|1179
1643729700000|2022-02-01 15:35:00|12692.8|12691.5|12694.6|12692.5|12696|12694|12690.9|12689.3|1031
1643730000000|2022-02-01 15:40:00|12694.1|12692.8|12703.5|12701.4|12705|12703.1|12692.8|12691.1|1150
1643730300000|2022-02-01 15:45:00|12703.8|12701.7|12698.3|12696.2|12704.4|12702.7|12697.1|12695.5|1272
1643730600000|2022-02-01 15:50:00|12698.2|12696.1|12682.8|12681.5|12699|12697.3|12682.6|12680.7|1162
1643730900000|2022-02-01 15:55:00|12682.9|12681.6|12684.7|12682.6|12685.2|12683.9|12678.9|12677.1|1220
1643731200000|2022-02-01 16:00:00|12684.8|12682.7|12682.6|12680.5|12684.9|12683|12677.8|12676|1180
1643731500000|2022-02-01 16:05:00|12682.5|12680.4|12683.8|12682.5|12685|12683.6|12680.9|12678.8|976
1643731800000|2022-02-01 16:10:00|12683.7|12682.4|12688.3|12687|12688.6|12687.1|12683.3|12682|657
1643732100000|2022-02-01 16:15:00|12688.4|12687.1|12689.2|12687.9|12693|12691.4|12686.8|12685.5|721
1643732400000|2022-02-01 16:20:00|12689.5|12687.4|12695.5|12694.2|12697|12695.7|12688.3|12686.6|777
1643732700000|2022-02-01 16:25:00|12695.3|12694|12689.9|12688.6|12696.8|12695.5|12688.4|12686.6|802
1643733000000|2022-02-01 16:30:00|12689.8|12688.5|12686.3|12684.2|12698.5|12696.9|12686|12684.1|1096
1643733300000|2022-02-01 16:35:00|12686.4|12684.3|12684.7|12683.4|12687|12685.5|12683|12681.4|1076
1643733600000|2022-02-01 16:40:00|12684.8|12683.5|12689.9|12688.6|12693|12691.2|12683.9|12682.2|988
1643733900000|2022-02-01 16:45:00|12690|12688.7|12691.7|12690.4|12694.1|12692.8|12685.9|12684.2|970
1643734200000|2022-02-01 16:50:00|12692.1|12690|12691.9|12690.6|12693.7|12692|12690.6|12688.9|700
1643734500000|2022-02-01 16:55:00|12692.3|12690.2|12689.3|12688|12694.9|12693.6|12686.7|12685.3|747
1643734800000|2022-02-01 17:00:00|12689.4|12688.1|12690.5|12689.2|12692|12690.7|12687.2|12685.6|948
1643735100000|2022-02-01 17:05:00|12690.4|12689.1|12688.6|12687.3|12691.9|12690.6|12688|12686.5|849
1643735400000|2022-02-01 17:10:00|12688.5|12687.2|12689.9|12688.6|12692|12690.7|12688.2|12686.8|890
1643735700000|2022-02-01 17:15:00|12690|12688.7|12687|12685.7|12693.1|12691.6|12686.8|12685.2|772
1643736000000|2022-02-01 17:20:00|12686.9|12685.6|12684.6|12683.3|12689.3|12688|12682.9|12681.3|727
1643736300000|2022-02-01 17:25:00|12684.7|12683.4|12690.5|12688.4|12690.5|12689|12684.5|12683.2|800
1643736600000|2022-02-01 17:30:00|12690.6|12688.5|12699.7|12698.4|12699.9|12698.6|12689.2|12687.8|812
1643736900000|2022-02-01 17:35:00|12699.6|12698.3|12694.7|12692.6|12699.6|12698.3|12692.5|12691|889
1643737200000|2022-02-01 17:40:00|12694.8|12692.7|12697.9|12696.6|12701.2|12699.8|12693.2|12691.5|878
1643737500000|2022-02-01 17:45:00|12697.6|12696.3|12691.8|12690.5|12697.9|12696.4|12691|12689.3|756
1643737800000|2022-02-01 17:50:00|12691.9|12690.6|12692.8|12690.7|12695.8|12694.3|12689.9|12688.5|742
1643738100000|2022-02-01 17:55:00|12692.4|12691.1|12692.3|12691|12693.1|12691.5|12690|12688.7|607
1643738400000|2022-02-01 18:00:00|12692.2|12690.9|12694.9|12693.6|12699.2|12697.7|12692|12690.5|659
1643738700000|2022-02-01 18:05:00|12694.7|12693.4|12696.5|12694.4|12697|12695.3|12694.1|12692.5|583
1643739000000|2022-02-01 18:10:00|12696.6|12694.5|12695.8|12694.5|12698.6|12697.3|12694.5|12692.8|375
1643739300000|2022-02-01 18:15:00|12695.9|12694.6|12695.5|12694.2|12696.9|12695.3|12693.9|12692.2|393
1643739600000|2022-02-01 18:20:00|12695.6|12694.3|12697.3|12696|12697.5|12696.2|12695.2|12693.6|359
1643739900000|2022-02-01 18:25:00|12697.2|12695.9|12698.9|12697.6|12698.9|12697.6|12694.1|12692.8|508
1643740200000|2022-02-01 18:30:00|12698.8|12697.5|12698.4|12697.1|12701|12699.7|12695.6|12693.9|500
1643740500000|2022-02-01 18:35:00|12698.3|12697|12697.6|12696.3|12701.2|12699.6|12696.6|12695.2|673
1643740800000|2022-02-01 18:40:00|12697.7|12696.4|12694.6|12693.3|12699.2|12697.2|12693.5|12691.7|518
1643741100000|2022-02-01 18:45:00|12694.5|12693.2|12701.4|12700.1|12701.7|12700.4|12694.5|12693.2|587
1643741400000|2022-02-01 18:50:00|12701.3|12700|12699.7|12698.4|12704|12702.5|12699|12697.3|439
1643741700000|2022-02-01 18:55:00|12699.6|12698.3|12698.2|12696.9|12702|12700.7|12697.5|12696.2|464
1643742000000|2022-02-01 19:00:00|12698.1|12696.8|12697.6|12696.3|12699.6|12697.8|12694.1|12692.8|482
1643742300000|2022-02-01 19:05:00|12697.4|12696.1|12696.4|12695.1|12701.2|12699.9|12696.1|12694.5|435
1643742600000|2022-02-01 19:10:00|12696.3|12695|12695.3|12694|12698|12696.7|12694|12692.6|555
1643742900000|2022-02-01 19:15:00|12695.4|12694.1|12695.3|12694|12697.1|12695.8|12693.7|12692.3|514
1643743200000|2022-02-01 19:20:00|12695.4|12694.1|12695.4|12694.1|12699.1|12697.8|12694.8|12693.4|574
1643743500000|2022-02-01 19:25:00|12695.6|12694.3|12693.9|12692.6|12697.2|12695.6|12693.8|12692.4|492
1643743800000|2022-02-01 19:30:00|12694|12692.7|12692.9|12691.6|12694.2|12692.9|12691.8|12690.5|501
1643744100000|2022-02-01 19:35:00|12692.8|12691.5|12690.9|12688.8|12694.5|12693.2|12690.3|12688.5|535
1643744400000|2022-02-01 19:40:00|12691|12688.9|12691.1|12689.8|12692.7|12690.9|12688.8|12687.5|492
1643744700000|2022-02-01 19:45:00|12691|12689.7|12693.8|12692.5|12695.5|12694.2|12690.8|12689.5|454
1643745000000|2022-02-01 19:50:00|12693.9|12692.6|12694.6|12693.3|12695.4|12694.1|12692|12690.7|478
1643745300000|2022-02-01 19:55:00|12694.5|12693.2|12701.6|12700.3|12702.5|12701.2|12694.4|12692.9|649
1643745600000|2022-02-01 20:00:00|12701.8|12700.5|12691.3|12690|12701.9|12700.5|12688.7|12686.8|834
1643745900000|2022-02-01 20:05:00|12692|12689.9|12687.4|12686.1|12692.7|12691|12686.8|12685.5|649
1643746200000|2022-02-01 20:10:00|12687.5|12686.2|12685.8|12684.5|12687.5|12686.2|12685.1|12683.4|436
1643746500000|2022-02-01 20:15:00|12685.7|12684.4|12686.2|12684.1|12687.5|12686.2|12685.1|12683.4|480
1643746800000|2022-02-01 20:20:00|12686.1|12684|12684.3|12683|12686.7|12685.4|12684.1|12682.8|565
1643747100000|2022-02-01 20:25:00|12684.2|12682.9|12687.5|12686.2|12688|12686.7|12683.4|12681.9|474
1643747400000|2022-02-01 20:30:00|12687.6|12686.3|12687.6|12685.5|12688.1|12686.3|12684.5|12682.8|492
1643747700000|2022-02-01 20:35:00|12687.5|12686.2|12688.7|12687.4|12689.2|12687.7|12686.7|12685.1|451
1643748000000|2022-02-01 20:40:00|12688.5|12687.2|12685.7|12684.4|12689.1|12687.7|12684.9|12683.2|475
1643748300000|2022-02-01 20:45:00|12685.6|12684.3|12684.4|12683.1|12686.1|12684.5|12682.9|12681.6|463
1643748600000|2022-02-01 20:50:00|12683.9|12682.6|12686.7|12685.4|12688.2|12686.5|12683.8|12682.4|558
1643748900000|2022-02-01 20:55:00|12686.6|12685.3|12687.4|12686.1|12687.7|12686.4|12685.3|12683.9|481
1643749200000|2022-02-01 21:00:00|12687.8|12685.7|12686.6|12685.3|12687.8|12686.2|12681.9|12680.2|554
1643749500000|2022-02-01 21:05:00|12686.5|12685.2|12683.4|12681.3|12687.5|12685.6|12682.6|12680.7|270
1643749800000|2022-02-01 21:10:00|12683.3|12681.2|12682.6|12680.5|12683.3|12681.8|12681.7|12680.3|205
1643750100000|2022-02-01 21:15:00|12682.5|12680.4|12684.6|12682.5|12685.9|12684.3|12682.1|12680.3|244
1643750400000|2022-02-01 21:20:00|12684.5|12683.3|12684.9|12682.8|12685.7|12684|12682.6|12680.6|306
1643750700000|2022-02-01 21:25:00|12684.5|12683.2|12685.8|12683.7|12686.4|12684.6|12682.7|12680.6|361
1643751000000|2022-02-01 21:30:00|12685.9|12683.8|12683.9|12681.8|12685.9|12683.8|12683.3|12681.4|169
1643751300000|2022-02-01 21:35:00|12683.8|12681.7|12685|12682.9|12685.8|12684|12683.6|12681.5|214
1643751600000|2022-02-01 21:40:00|12685.1|12683|12683.8|12681.7|12685.7|12683.9|12683.7|12681.6|183
1643751900000|2022-02-01 21:45:00|12683.9|12681.8|12683.9|12681.8|12684.9|12682.8|12683.6|12681.5|177
1643752200000|2022-02-01 21:50:00|12684|12681.9|12683.2|12681.1|12685.1|12683|12683.2|12681.1|143
1643752500000|2022-02-01 21:55:00|12683.3|12681.2|12690.3|12683.3|12690.6|12683.6|12683|12680.6|439
1643752800000|2022-02-01 22:00:00|12690.5|12683.5|12690.3|12683.3|12691.3|12684.3|12690|12683|18
1643753100000|2022-02-01 22:05:00|12690.2|12683.2|12690|12683|12691|12684|12689.2|12682.2|45
1643753400000|2022-02-01 22:10:00|12690.1|12683.1|12689.5|12682.5|12690.6|12683.6|12688.8|12681.8|85
1643753700000|2022-02-01 22:15:00|12689.6|12682.6|12689.7|12682.7|12690.1|12683.1|12688.9|12681.9|81
1643754000000|2022-02-01 22:20:00|12690|12683|12687.9|12681.4|12690.7|12684|12685.9|12680.1|179
1643754300000|2022-02-01 22:25:00|12687.7|12680.7|12686.2|12681.9|12688.1|12683.4|12685.2|12680.5|104
1643754600000|2022-02-01 22:30:00|12686.3|12682|12685.4|12680.1|12687.7|12682.9|12685.4|12679.3|162
1643754900000|2022-02-01 22:35:00|12685.3|12680.3|12684.3|12679.1|12685.6|12681.6|12684.1|12677.8|204
1643755200000|2022-02-01 22:40:00|12684.4|12679|12684.5|12679|12685.1|12681.5|12684.1|12678.6|195
1643755500000|2022-02-01 22:45:00|12684.7|12678.8|12684.4|12678.9|12685.2|12679.2|12684.2|12677.7|146
1643755800000|2022-02-01 22:50:00|12684.3|12679.1|12685.5|12679|12687.2|12680.2|12684.2|12677.5|203
1643756100000|2022-02-01 22:55:00|12685.6|12679.1|12689|12682|12691.9|12684.9|12685.2|12678.5|314
1643756400000|2022-02-01 23:00:00|12687.1|12680.1|12686.7|12679.7|12691.7|12684.7|12682.2|12675.2|429
1643756700000|2022-02-01 23:05:00|12686.8|12679.8|12683.6|12680.6|12689.4|12682.4|12682.2|12678.5|494
1643757000000|2022-02-01 23:10:00|12683.7|12680.5|12687.2|12683.4|12688.5|12685.6|12683.4|12679.6|452
1643757300000|2022-02-01 23:15:00|12686.6|12684.1|12685|12682.9|12687.6|12685.4|12684.8|12682.7|399
1643757600000|2022-02-01 23:20:00|12685.1|12683|12684.9|12682.8|12685.1|12683|12683.6|12681.5|458
1643757900000|2022-02-01 23:25:00|12684.8|12682.7|12683.5|12681.4|12684.9|12682.8|12682.4|12680.3|182
1643758200000|2022-02-01 23:30:00|12683.6|12681.5|12683.9|12681.8|12684.8|12682.7|12683|12680.9|145
1643758500000|2022-02-01 23:35:00|12684|12681.9|12683.5|12681.4|12684.9|12682.8|12683|12680.9|124
1643758800000|2022-02-01 23:40:00|12683.4|12681.3|12682.8|12680.7|12683.8|12681.9|12682.6|12680.5|95
1643759100000|2022-02-01 23:45:00|12682.7|12680.6|12683.1|12681|12684.1|12682|12682.6|12680.5|120
1643759400000|2022-02-01 23:50:00|12683.2|12681.1|12687.8|12685.7|12688|12685.9|12683.2|12681.1|169
1643759700000|2022-02-01 23:55:00|12687.6|12685.5|12691.4|12689.3|12692.8|12690.8|12687.6|12685.5|295
1643760000000|2022-02-02 00:00:00|12691.3|12689.2|12688|12685.9|12693.4|12691.8|12686.1|12684|508
1643760300000|2022-02-02 00:05:00|12688.1|12686|12685.9|12683.8|12688.9|12687.1|12685|12682.9|341
1643760600000|2022-02-02 00:10:00|12686|12683.9|12686.3|12685|12687.7|12685.9|12684.4|12682.3|268
1643760900000|2022-02-02 00:15:00|12686.2|12684.9|12684.9|12682.8|12688.7|12686.9|12684.4|12682.3|369
1643761200000|2022-02-02 00:20:00|12685|12682.9|12684.6|12682.5|12685.8|12683.7|12683.8|12681.7|298
1643761500000|2022-02-02 00:25:00|12684.7|12682.6|12683.5|12681.4|12684.7|12682.6|12682.7|12680.6|359
1643761800000|2022-02-02 00:30:00|12683.6|12681.5|12683.2|12681.1|12685.7|12683.6|12683|12680.9|310
1643762100000|2022-02-02 00:35:00|12683.1|12681|12683.7|12681.6|12683.9|12681.8|12682.5|12680.4|156
1643762400000|2022-02-02 00:40:00|12683.6|12681.5|12683.1|12681|12683.9|12682.1|12682.6|12680.8|155
1643762700000|2022-02-02 00:45:00|12683.2|12681.1|12682.4|12680.3|12683.2|12681.4|12681.2|12679.5|245
1643763000000|2022-02-02 00:50:00|12682.5|12680.4|12686.8|12684.7|12686.8|12684.7|12681.7|12679.9|330
1643763300000|2022-02-02 00:55:00|12686.9|12684.8|12682.9|12680.8|12687.2|12685.1|12682|12680.1|253
1643763600000|2022-02-02 01:00:00|12682.7|12681.4|12683.4|12681.3|12684.2|12682.3|12681.8|12680|295
1643763900000|2022-02-02 01:05:00|12683.3|12681.2|12683.9|12681.8|12684.1|12682.3|12681.2|12679.4|280
1643764200000|2022-02-02 01:10:00|12683.8|12681.7|12682.6|12680.5|12684.6|12683|12682.2|12680.2|224
1643764500000|2022-02-02 01:15:00|12682.8|12680.7|12681.7|12679.6|12684.7|12682.7|12681.1|12679.3|347
1643764800000|2022-02-02 01:20:00|12681.9|12679.8|12681.9|12679.8|12682.5|12680.7|12680.6|12679.1|326
1643765100000|2022-02-02 01:25:00|12681.8|12679.7|12684.7|12682.6|12684.9|12683|12681.2|12679.3|278
1643765400000|2022-02-02 01:30:00|12684.8|12682.7|12684.5|12682.4|12687.2|12685.6|12682|12680.3|496
1643765700000|2022-02-02 01:35:00|12684.2|12682.1|12686.1|12684|12686.7|12684.8|12683.5|12681.8|315
1643766000000|2022-02-02 01:40:00|12686.2|12684.1|12685.5|12684.2|12687.8|12686.1|12685|12683.3|276
1643766300000|2022-02-02 01:45:00|12685.4|12684.1|12686.2|12684.1|12687.4|12685.3|12685.2|12683.1|316
1643766600000|2022-02-02 01:50:00|12686.1|12684|12684.8|12682.7|12686.8|12684.7|12684.5|12682.4|296
1643766900000|2022-02-02 01:55:00|12684.9|12682.8|12683.1|12681|12684.9|12682.8|12682.4|12680.3|269
1643767200000|2022-02-02 02:00:00|12683.3|12681.2|12682.8|12680.7|12683.4|12681.5|12681.1|12679.4|236
1643767500000|2022-02-02 02:05:00|12682.7|12680.6|12677|12675.7|12683.9|12682.1|12676.6|12674.5|434
1643767800000|2022-02-02 02:10:00|12677.5|12675.4|12682.3|12680.2|12682.5|12680.4|12676.7|12674.9|386
1643768100000|2022-02-02 02:15:00|12682.2|12680.1|12683.2|12681.1|12684|12682.2|12680.8|12679.2|236
1643768400000|2022-02-02 02:20:00|12682.8|12681.5|12691.8|12689.7|12691.9|12689.8|12682.7|12681.1|373
1643768700000|2022-02-02 02:25:00|12691.9|12689.8|12687.9|12685.8|12692|12689.9|12687.8|12685.7|271
1643769000000|2022-02-02 02:30:00|12687.8|12685.7|12689|12686.9|12689.3|12687.4|12687.1|12685|320
1643769300000|2022-02-02 02:35:00|12689.1|12687|12689.9|12687.8|12690.4|12688.7|12688.3|12686.2|223
1643769600000|2022-02-02 02:40:00|12690|12687.9|12692.1|12690|12693.8|12691.7|12688|12686.2|288
1643769900000|2022-02-02 02:45:00|12692.2|12690.1|12695.6|12693.5|12695.6|12693.8|12691.4|12689.8|185
1643770200000|2022-02-02 02:50:00|12695.5|12693.4|12692.6|12690.5|12695.7|12693.9|12691.6|12689.5|202
1643770500000|2022-02-02 02:55:00|12692.7|12690.6|12692.9|12690.8|12693.4|12691.3|12690.5|12688.7|194
1643770800000|2022-02-02 03:00:00|12693|12690.9|12695.1|12693|12695.3|12693.2|12692.6|12690.7|300
1643771100000|2022-02-02 03:05:00|12695.2|12693.1|12696|12693.9|12696.2|12694.1|12694.8|12692.7|205
1643771400000|2022-02-02 03:10:00|12695.9|12693.8|12693.8|12691.7|12696|12694.3|12693.3|12691.2|214
1643771700000|2022-02-02 03:15:00|12693.6|12691.5|12691|12688.9|12695.9|12694|12690.6|12688.7|247
1643772000000|2022-02-02 03:20:00|12691.1|12689|12691.3|12690|12692.8|12691.5|12690.6|12688.8|189
1643772300000|2022-02-02 03:25:00|12691.5|12690.2|12692.2|12690.1|12692.6|12691|12690.9|12689.1|118
1643772600000|2022-02-02 03:30:00|12692.1|12690|12694.2|12692.1|12695.1|12693.4|12692.1|12690|204
1643772900000|2022-02-02 03:35:00|12693.9|12691.8|12693.7|12691.6|12694.2|12692.7|12692.9|12691.1|390
1643773200000|2022-02-02 03:40:00|12693.8|12691.7|12690.5|12688.4|12694.3|12692.6|12690.3|12688.2|219
1643773500000|2022-02-02 03:45:00|12690.6|12688.5|12691|12688.9|12691.7|12689.6|12690.4|12688.4|240
1643773800000|2022-02-02 03:50:00|12690.9|12688.8|12691|12688.9|12691.1|12689.3|12689.9|12687.9|178
1643774100000|2022-02-02 03:55:00|12690.9|12688.8|12690.7|12689.4|12692|12690.1|12690.4|12688.3|230
1643774400000|2022-02-02 04:00:00|12691.1|12689|12688.5|12686.4|12691.3|12689.6|12688|12686.3|197
1643774700000|2022-02-02 04:05:00|12688.6|12686.5|12688.5|12686.4|12689|12687.2|12687.4|12685.4|190
1643775000000|2022-02-02 04:10:00|12688.4|12686.3|12686.1|12684|12688.7|12686.9|12685.6|12683.9|204
1643775300000|2022-02-02 04:15:00|12686|12683.9|12687.2|12685.1|12687.2|12685.6|12685.3|12683.6|260
1643775600000|2022-02-02 04:20:00|12687.1|12685|12688.1|12686|12688.3|12686.6|12686.9|12684.8|278
1643775900000|2022-02-02 04:25:00|12687.5|12686.2|12689.7|12687.6|12689.8|12688|12687.1|12685|251
1643776200000|2022-02-02 04:30:00|12689.6|12687.5|12690.8|12688.7|12691.2|12689.2|12689|12687.1|327
1643776500000|2022-02-02 04:35:00|12690.9|12688.8|12691.2|12689.9|12691.9|12690.2|12689.2|12687.3|302
1643776800000|2022-02-02 04:40:00|12691.1|12689.8|12692.2|12690.1|12692.9|12691.1|12690.5|12688.9|196
1643777100000|2022-02-02 04:45:00|12692|12690.7|12692|12690.7|12692.7|12691|12691.9|12690.2|139
1643777400000|2022-02-02 04:50:00|12692.1|12690.8|12690.8|12688.7|12692.3|12690.8|12690.5|12688.6|138
1643777700000|2022-02-02 04:55:00|12690.9|12688.8|12691.8|12689.7|12692|12690.2|12690.7|12688.6|162
1643778000000|2022-02-02 05:00:00|12691.9|12689.8|12690|12687.9|12692.6|12691.1|12690|12687.9|150
1643778300000|2022-02-02 05:05:00|12690.1|12688|12690.6|12689.3|12691.8|12689.7|12690|12687.9|147
1643778600000|2022-02-02 05:10:00|12690.7|12689.4|12691.1|12689|12691.4|12689.5|12690.5|12688.7|130
1643778900000|2022-02-02 05:15:00|12690.9|12688.8|12689.3|12687.2|12691.3|12689.2|12689.2|12687.2|188
1643779200000|2022-02-02 05:20:00|12689.4|12687.3|12687.8|12686.5|12689.9|12688.2|12687.8|12686.1|136
1643779500000|2022-02-02 05:25:00|12687.9|12686.6|12687.3|12685.2|12688.7|12687|12686.9|12684.8|158
1643779800000|2022-02-02 05:30:00|12687|12684.9|12685.4|12683.3|12687.1|12685|12685.3|12683.2|165
1643780100000|2022-02-02 05:35:00|12685.5|12683.4|12686.9|12684.8|12687.6|12685.6|12685|12683.2|172
1643780400000|2022-02-02 05:40:00|12687|12684.9|12687.2|12685.1|12688|12686|12684.3|12682.3|248
1643780700000|2022-02-02 05:45:00|12687.3|12685.2|12687|12684.9|12688|12686.3|12686.6|12684.5|225
1643781000000|2022-02-02 05:50:00|12687.1|12685|12688|12685.9|12688.3|12686.5|12687|12684.9|218
1643781300000|2022-02-02 05:55:00|12687.9|12685.8|12688.1|12686|12688.3|12686.5|12687.1|12685.3|218
1643781600000|2022-02-02 06:00:00|12688.3|12686.2|12685.6|12684.3|12688.9|12687.2|12685.4|12683.4|372
1643781900000|2022-02-02 06:05:00|12685.7|12684.4|12685.7|12683.6|12686.2|12684.8|12683.6|12681.8|337
1643782200000|2022-02-02 06:10:00|12685.8|12683.7|12684.7|12682.6|12685.9|12684.2|12683.3|12681.6|198
1643782500000|2022-02-02 06:15:00|12684.8|12682.7|12682.4|12680.3|12686.9|12684.8|12682|12679.9|307
1643782800000|2022-02-02 06:20:00|12682.5|12680.4|12683.1|12681|12684|12682.4|12682.2|12680.1|209
1643783100000|2022-02-02 06:25:00|12683.2|12681.1|12682.9|12680.8|12684.9|12683|12682.3|12680.5|232
1643783400000|2022-02-02 06:30:00|12683|12680.9|12685.4|12683.3|12685.6|12683.7|12681.5|12679.8|300
1643783700000|2022-02-02 06:35:00|12685.5|12683.4|12684.9|12682.8|12685.6|12683.9|12683.8|12682|280
1643784000000|2022-02-02 06:40:00|12684.8|12682.7|12685.3|12683.2|12685.9|12684.2|12684.3|12682.4|250
1643784300000|2022-02-02 06:45:00|12685.2|12683.1|12683.7|12681.6|12685.6|12683.8|12682.4|12681.1|314
1643784600000|2022-02-02 06:50:00|12683.6|12681.5|12684.8|12683.5|12685.9|12684.2|12683.4|12681.5|341
1643784900000|2022-02-02 06:55:00|12684.7|12683.4|12683.6|12681.5|12685.8|12684.1|12682.7|12681|450
1643785200000|2022-02-02 07:00:00|12683.7|12681.6|12686.1|12684|12688.5|12686.8|12683.3|12681.5|678
1643785500000|2022-02-02 07:05:00|12686|12683.9|12684|12681.9|12687.1|12685.3|12683.3|12681.5|554
1643785800000|2022-02-02 07:10:00|12683.9|12681.8|12682.9|12680.8|12684.5|12682.8|12681.9|12680.4|422
1643786100000|2022-02-02 07:15:00|12683|12680.9|12680.4|12679.1|12683|12681.2|12680.3|12678.8|466
1643786400000|2022-02-02 07:20:00|12680.7|12679.4|12679.5|12678.2|12681.7|12680|12678.4|12676.7|455
1643786700000|2022-02-02 07:25:00|12679.4|12678.1|12680.5|12678.4|12680.9|12679.1|12678.7|12677.3|376
1643787000000|2022-02-02 07:30:00|12680.4|12678.3|12679.4|12678.1|12682.4|12680.8|12677.2|12675.7|446
1643787300000|2022-02-02 07:35:00|12679.3|12678|12682.1|12680.8|12682.5|12680.9|12679.1|12677.8|481
1643787600000|2022-02-02 07:40:00|12682.2|12680.9|12681.5|12679.4|12684|12682.4|12681.4|12679.3|491
1643787900000|2022-02-02 07:45:00|12681.6|12679.5|12686.5|12684.4|12687.1|12685|12681.5|12679.4|412
1643788200000|2022-02-02 07:50:00|12686.6|12684.5|12684.8|12682.7|12687.3|12685.5|12684.1|12682|338
1643788500000|2022-02-02 07:55:00|12684.9|12682.8|12682.1|12680|12685.6|12683.9|12680.7|12678.6|466
1643788800000|2022-02-02 08:00:00|12681.7|12680.4|12684.2|12682.1|12685.6|12683.8|12680|12678.4|777
1643789100000|2022-02-02 08:05:00|12684.4|12682.3|12688.9|12686.8|12689|12687.4|12683.6|12681.5|656
1643789400000|2022-02-02 08:10:00|12688.8|12686.7|12687.7|12685.6|12691.4|12689.5|12686.4|12684.8|503
1643789700000|2022-02-02 08:15:00|12687.6|12685.5|12687.2|12685.1|12688.7|12686.7|12684.5|12682.4|484
1643790000000|2022-02-02 08:20:00|12687.4|12685.3|12685.2|12683.1|12687.9|12686.2|12683.2|12681.5|622
1643790300000|2022-02-02 08:25:00|12685.1|12683|12685.2|12683.9|12686.3|12684.6|12682.9|12680.9|669
1643790600000|2022-02-02 08:30:00|12685.3|12684|12685.9|12683.8|12686|12684.2|12681.9|12680.3|569
1643790900000|2022-02-02 08:35:00|12685.8|12683.7|12690.9|12688.8|12691.7|12689.7|12685|12683.3|591
1643791200000|2022-02-02 08:40:00|12691|12688.9|12695.7|12693.6|12696.4|12694.3|12690.4|12688.3|571
1643791500000|2022-02-02 08:45:00|12695.8|12693.7|12698.7|12696.6|12700.1|12698.4|12695.7|12693.7|586
1643791800000|2022-02-02 08:50:00|12698.8|12696.7|12696.9|12694.8|12699.8|12698.1|12694.7|12693.1|538
1643792100000|2022-02-02 08:55:00|12697.1|12695|12698.2|12696.1|12698.8|12697.4|12695.6|12693.5|604
1643792400000|2022-02-02 09:00:00|12698.3|12696.2|12694.3|12692.2|12698.6|12697.2|12693.1|12691.4|493
1643792700000|2022-02-02 09:05:00|12694.4|12692.3|12695.7|12694.4|12696.1|12694.4|12692.3|12690.5|410
1643793000000|2022-02-02 09:10:00|12696|12694.7|12693.2|12691.1|12696.9|12695.1|12691.9|12689.8|391
1643793300000|2022-02-02 09:15:00|12693.1|12691|12693|12691.7|12694.3|12692.2|12689.8|12688.2|421
1643793600000|2022-02-02 09:20:00|12693.1|12691.8|12697.7|12695.6|12698.4|12696.5|12692.1|12690.5|429
1643793900000|2022-02-02 09:25:00|12697.9|12695.8|12699|12696.9|12699.2|12697.4|12695|12692.9|395
1643794200000|2022-02-02 09:30:00|12698.3|12697|12697.3|12695.2|12698.9|12697|12695.9|12693.8|487
1643794500000|2022-02-02 09:35:00|12697.4|12695.3|12699.5|12697.4|12700.3|12698.5|12697.2|12695.1|457
1643794800000|2022-02-02 09:40:00|12699.2|12697.9|12693.8|12691.7|12700.1|12698.5|12693.5|12691.7|396
1643795100000|2022-02-02 09:45:00|12693.9|12691.8|12691|12688.9|12695.7|12694|12691|12688.9|409
1643795400000|2022-02-02 09:50:00|12691.1|12689|12689|12687.7|12691.5|12689.9|12688.8|12687.3|408
1643795700000|2022-02-02 09:55:00|12688.9|12687.6|12686.9|12684.8|12689.2|12687.6|12683.9|12681.8|568
1643796000000|2022-02-02 10:00:00|12686.4|12684.3|12685.2|12683.1|12687.3|12685.4|12683.2|12681.1|697
1643796300000|2022-02-02 10:05:00|12685.3|12683.2|12689.5|12687.4|12689.5|12687.4|12683.2|12681.4|548
1643796600000|2022-02-02 10:10:00|12689.6|12687.5|12685.1|12683|12690.2|12688.1|12684.7|12682.9|517
1643796900000|2022-02-02 10:15:00|12685|12682.9|12683|12680.9|12685.5|12683.7|12681.2|12679.2|585
1643797200000|2022-02-02 10:20:00|12682.9|12680.8|12681.5|12679.4|12684.8|12682.7|12680.1|12678.4|464
1643797500000|2022-02-02 10:25:00|12681.1|12679.8|12677.2|12675.1|12682.7|12681.1|12676.8|12674.7|565
1643797800000|2022-02-02 10:30:00|12677.1|12675|12675.7|12673.6|12678.9|12677.3|12675|12673|494
1643798100000|2022-02-02 10:35:00|12675.6|12673.5|12676.3|12675|12676.7|12675.1|12673.3|12671.9|451
1643798400000|2022-02-02 10:40:00|12676.4|12675.1|12676.6|12674.5|12679|12677.3|12675.7|12674.2|446
1643798700000|2022-02-02 10:45:00|12676.7|12674.6|12680.5|12679.2|12680.9|12679.2|12676.1|12674.4|475
1643799000000|2022-02-02 10:50:00|12680.4|12679.1|12681.4|12680.1|12682.4|12680.4|12679.4|12677.5|469
1643799300000|2022-02-02 10:55:00|12681.5|12680.2|12685.7|12683.6|12688|12685.9|12681.3|12680|413
1643799600000|2022-02-02 11:00:00|12685.6|12683.5|12686.6|12684.5|12686.7|12684.9|12683.4|12681.7|416
1643799900000|2022-02-02 11:05:00|12686.7|12684.6|12690.4|12688.3|12690.7|12688.6|12686.6|12684.6|450
1643800200000|2022-02-02 11:10:00|12690.5|12688.4|12693.4|12692.1|12693.8|12692.3|12689.9|12688.1|358
1643800500000|2022-02-02 11:15:00|12693.5|12692.2|12689.5|12687.4|12694.6|12693|12688.6|12687|530
1643800800000|2022-02-02 11:20:00|12689.4|12687.3|12684.7|12682.6|12689.9|12687.8|12684|12682.3|548
1643801100000|2022-02-02 11:25:00|12684.5|12682.4|12685.4|12683.3|12685.5|12683.8|12682|12680.3|445
1643801400000|2022-02-02 11:30:00|12685.3|12683.2|12682.9|12680.8|12685.4|12683.6|12681.2|12679.5|446
1643801700000|2022-02-02 11:35:00|12682.8|12680.7|12682.8|12680.7|12683.9|12682|12682.3|12680.2|537
1643802000000|2022-02-02 11:40:00|12682.5|12680.4|12683.3|12682|12684.6|12682.9|12681.4|12679.6|367
1643802300000|2022-02-02 11:45:00|12683.2|12681.9|12680.9|12679.6|12683.7|12682|12680.7|12679.2|454
1643802600000|2022-02-02 11:50:00|12681.1|12679.8|12676.7|12675.4|12682.4|12680.9|12676.1|12674.5|467
1643802900000|2022-02-02 11:55:00|12676.8|12675.5|12680.5|12678.4|12681|12679.3|12675.1|12673.1|396
1643803200000|2022-02-02 12:00:00|12680.4|12678.3|12677.2|12675.9|12685.5|12683.9|12676.6|12675.1|520
1643803500000|2022-02-02 12:05:00|12677.3|12676|12675.9|12674.6|12679.5|12677.9|12675.1|12673.4|393
1643803800000|2022-02-02 12:10:00|12676.1|12674.8|12674|12672.7|12676.5|12674.9|12671|12669.4|512
1643804100000|2022-02-02 12:15:00|12673.8|12672.5|12670.5|12669.2|12675.3|12674|12668.1|12666.5|640
1643804400000|2022-02-02 12:20:00|12670.4|12669.1|12672.3|12670.2|12672.3|12670.8|12669.4|12667.7|473
1643804700000|2022-02-02 12:25:00|12671.9|12670.6|12670.4|12669.1|12673.4|12671.9|12668.7|12667.3|500
1643805000000|2022-02-02 12:30:00|12670.5|12669.2|12667.5|12666.2|12670.7|12669.3|12666.5|12664.9|396
1643805300000|2022-02-02 12:35:00|12667.7|12666.4|12666.6|12665.3|12668.2|12666.6|12663.3|12661.9|383
1643805600000|2022-02-02 12:40:00|12667|12664.9|12667.2|12665.9|12668.9|12667.6|12666.9|12664.9|235
1643805900000|2022-02-02 12:45:00|12667.3|12666|12665.9|12664.6|12668.1|12666.8|12663.1|12661.6|374
1643806200000|2022-02-02 12:50:00|12665.8|12664.5|12663.5|12662.2|12666.8|12665.5|12661.9|12660.2|459
1643806500000|2022-02-02 12:55:00|12663.4|12662.1|12658.5|12656.4|12664.5|12662.8|12657.9|12655.9|591
1643806800000|2022-02-02 13:00:00|12658.6|12656.5|12652.7|12651.4|12659.2|12657.6|12651.2|12649.5|693
1643807100000|2022-02-02 13:05:00|12652.6|12651.3|12655.4|12654.1|12658.6|12657.3|12652.2|12650.5|493
1643807400000|2022-02-02 13:10:00|12655.3|12654|12660.1|12653.1|12662|12659.9|12655.2|12652.4|627
1643807700000|2022-02-02 13:15:00|12660|12653|12656.8|12655.5|12660.1|12655.8|12651.5|12648|1069
1643808000000|2022-02-02 13:20:00|12657.1|12655.8|12656.5|12654.4|12659|12657.2|12653.5|12651.6|836
1643808300000|2022-02-02 13:25:00|12656.6|12654.5|12660.3|12658.2|12660.5|12658.6|12653.4|12652|663
1643808600000|2022-02-02 13:30:00|12660.4|12658.3|12659.7|12657.6|12662.2|12660.4|12658.2|12656.4|559
1643808900000|2022-02-02 13:35:00|12659.6|12657.5|12663.2|12661.1|12666.4|12664.5|12657.1|12655.3|695
1643809200000|2022-02-02 13:40:00|12663.1|12661|12662.1|12660.8|12664.1|12662.3|12657.2|12655.4|607
1643809500000|2022-02-02 13:45:00|12662.2|12660.9|12662|12660.7|12663.9|12662.3|12660.9|12659.3|601
1643809800000|2022-02-02 13:50:00|12662.1|12660.8|12662.4|12661.1|12664.4|12662.9|12656.8|12655.1|615
1643810100000|2022-02-02 13:55:00|12662.2|12660.9|12670.6|12668.5|12670.6|12668.5|12661.8|12660.1|659
1643810400000|2022-02-02 14:00:00|12670.1|12668.8|12672.9|12670.8|12674|12672.5|12668.4|12666.7|867
1643810700000|2022-02-02 14:05:00|12673|12670.9|12671.4|12669.3|12674.9|12673.2|12669.2|12667.6|777
1643811000000|2022-02-02 14:10:00|12671.5|12669.4|12669.7|12668.4|12675.6|12673.9|12665.7|12664.4|798
1643811300000|2022-02-02 14:15:00|12669.8|12668.5|12669.2|12667.9|12670.9|12669.6|12666.2|12664.9|653
1643811600000|2022-02-02 14:20:00|12669.5|12668.2|12669.3|12668|12672.2|12670.7|12668.5|12667|611
1643811900000|2022-02-02 14:25:00|12669.4|12668.1|12671.7|12670.4|12673.6|12672.3|12669.1|12667.8|680
1643812200000|2022-02-02 14:30:00|12671.8|12670.5|12677.4|12676.1|12681.1|12679.6|12670.5|12669.2|1162
1643812500000|2022-02-02 14:35:00|12677.3|12676|12679.8|12677.7|12680.7|12679.1|12673.8|12672.2|1063
1643812800000|2022-02-02 14:40:00|12679.9|12677.8|12684.8|12682.7|12690.7|12688.6|12679|12677.7|1288
1643813100000|2022-02-02 14:45:00|12684.4|12683.1|12692|12689.9|12692.2|12690.7|12682.9|12681|1065
1643813400000|2022-02-02 14:50:00|12691.9|12689.8|12689.8|12687.7|12692.1|12690|12684.6|12682.8|1157
1643813700000|2022-02-02 14:55:00|12690.3|12688.2|12695.9|12694.6|12702.5|12700.5|12687|12685.3|1328
1643814000000|2022-02-02 15:00:00|12696.2|12694.1|12693.5|12692.2|12697|12694.9|12688.3|12686.2|1267
1643814300000|2022-02-02 15:05:00|12693.3|12692|12701.3|12700|12701.8|12700.1|12693.3|12692|949
1643814600000|2022-02-02 15:10:00|12701.5|12700.2|12700.6|12698.5|12702.1|12700.6|12693.7|12691.6|1047
1643814900000|2022-02-02 15:15:00|12700.5|12698.4|12701.7|12699.6|12707|12705.3|12697.2|12695.4|1171
1643815200000|2022-02-02 15:20:00|12701.6|12699.5|12698.5|12697.2|12703.2|12701.5|12697.2|12695.9|1015
1643815500000|2022-02-02 15:25:00|12698.8|12697.5|12702.3|12700.2|12702.6|12700.5|12696.3|12694.6|1011
1643815800000|2022-02-02 15:30:00|12702.4|12700.3|12700.4|12699.1|12702.4|12700.3|12695.6|12694|1012
1643816100000|2022-02-02 15:35:00|12700.5|12699.2|12696.1|12694.8|12703.4|12701.7|12695.3|12694|1077
1643816400000|2022-02-02 15:40:00|12696|12694.7|12683.1|12681.8|12696.5|12695.2|12681.5|12679.7|1061
1643816700000|2022-02-02 15:45:00|12683|12681.7|12679.8|12678.5|12684|12682.4|12677.5|12675.9|1061
1643817000000|2022-02-02 15:50:00|12679.9|12678.6|12684.7|12683.4|12685.5|12683.6|12677.4|12675.8|1081
1643817300000|2022-02-02 15:55:00|12684.6|12683.3|12687.2|12685.9|12688.8|12687.2|12683.5|12682|1199
1643817600000|2022-02-02 16:00:00|12687|12685.7|12688.2|12686.9|12690.5|12688.8|12684.3|12683|1014
1643817900000|2022-02-02 16:05:00|12688.1|12686.8|12695.3|12694|12695.9|12694.4|12687.7|12686.4|976
1643818200000|2022-02-02 16:10:00|12695.4|12694.1|12696.7|12695.4|12698.2|12696.8|12691.6|12690|991
1643818500000|2022-02-02 16:15:00|12696.8|12695.5|12696.4|12695.1|12698.5|12697.2|12693.2|12691.9|979
1643818800000|2022-02-02 16:20:00|12696.3|12695|12694.2|12692.9|12696.6|12695.3|12691.1|12689.8|853
1643819100000|2022-02-02 16:25:00|12694.1|12692.8|12689.4|12688.1|12694.2|12692.9|12687.4|12686|728
1643819400000|2022-02-02 16:30:00|12689.6|12687.5|12695.8|12693.7|12696.9|12695.2|12687.5|12686.1|847
1643819700000|2022-02-02 16:35:00|12695.2|12693.9|12695.2|12693.9|12697.6|12696.1|12693.5|12692|717
1643820000000|2022-02-02 16:40:00|12695.3|12694|12691|12689.7|12695.5|12694.2|12690.3|12689|698
1643820300000|2022-02-02 16:45:00|12690.9|12689.6|12691.7|12690.4|12692.8|12691.3|12689|12687.3|736
1643820600000|2022-02-02 16:50:00|12691.8|12690.5|12693.1|12691.8|12694.4|12692.8|12690.1|12688.8|559
1643820900000|2022-02-02 16:55:00|12692.9|12691.6|12689|12687.7|12693.4|12692.1|12688.6|12687|619
1643821200000|2022-02-02 17:00:00|12689.1|12687.8|12685.9|12684.6|12690.5|12688.9|12685.1|12683.6|829
1643821500000|2022-02-02 17:05:00|12685.8|12684.5|12678.2|12676.1|12686.4|12685.1|12677.3|12675.6|893
1643821800000|2022-02-02 17:10:00|12678.1|12676|12681.2|12679.9|12682.3|12680.7|12677.2|12675.2|665
1643822100000|2022-02-02 17:15:00|12681.3|12680|12683.7|12682.4|12684.8|12683.2|12678.6|12676.9|484
1643822400000|2022-02-02 17:20:00|12683.8|12682.5|12685.1|12683.8|12687.9|12686.3|12683.3|12682|564
1643822700000|2022-02-02 17:25:00|12685|12683.7|12686.2|12684.9|12686.5|12685|12683.4|12681.9|590
1643823000000|2022-02-02 17:30:00|12686.1|12684.8|12686.9|12685.6|12688.2|12686.9|12685.9|12684.2|519
1643823300000|2022-02-02 17:35:00|12686.8|12685.5|12687|12685.7|12689.6|12688|12685.7|12684.3|414
1643823600000|2022-02-02 17:40:00|12686.9|12685.6|12685.8|12684.5|12688.4|12686.7|12685.3|12683.6|378
1643823900000|2022-02-02 17:45:00|12686.3|12684.2|12686.1|12684.8|12686.9|12685.4|12684.5|12683.1|460
1643824200000|2022-02-02 17:50:00|12686.2|12684.9|12683.4|12682.1|12686.8|12685.4|12682.9|12681.4|466
1643824500000|2022-02-02 17:55:00|12683.3|12682|12683.1|12681.8|12685.2|12683.8|12682.9|12681.3|457
1643824800000|2022-02-02 18:00:00|12683.5|12681.4|12681.1|12679.8|12685.1|12683.5|12680.9|12679.6|479
1643825100000|2022-02-02 18:05:00|12681|12679.7|12684.4|12683.1|12684.8|12683.5|12680.7|12679.1|412
1643825400000|2022-02-02 18:10:00|12684.3|12683|12683.5|12682.2|12685.3|12684|12682.8|12681.5|378
1643825700000|2022-02-02 18:15:00|12683.1|12681.8|12684.1|12682|12684.3|12682.6|12680.8|12679.3|418
1643826000000|2022-02-02 18:20:00|12683.4|12682.1|12685.1|12683.8|12687.3|12685.7|12682.7|12681.1|550
1643826300000|2022-02-02 18:25:00|12684.9|12683.6|12685.9|12684.6|12688.2|12686.9|12684.4|12683.1|489
1643826600000|2022-02-02 18:30:00|12686|12684.7|12681.8|12680.5|12686.8|12685.5|12681.7|12680.1|435
1643826900000|2022-02-02 18:35:00|12681.7|12680.4|12678.9|12677.6|12681.8|12680.5|12678.6|12677.3|345
1643827200000|2022-02-02 18:40:00|12678.8|12677.5|12680.2|12678.1|12681.2|12679.5|12677.2|12675.6|447
1643827500000|2022-02-02 18:45:00|12680.1|12678.8|12681.2|12679.1|12681.3|12679.7|12679|12677.2|487
1643827800000|2022-02-02 18:50:00|12680.8|12679.5|12679|12676.9|12681.3|12679.6|12678.6|12676.9|499
1643828100000|2022-02-02 18:55:00|12678.8|12676.7|12674|12672.7|12679.3|12677.4|12673.8|12672.3|560
1643828400000|2022-02-02 19:00:00|12674.1|12672.8|12674|12672.7|12676.6|12675.1|12673.4|12672.1|417
1643828700000|2022-02-02 19:05:00|12673.9|12672.6|12673.9|12672.6|12676.5|12675.2|12673|12671.7|405
1643829000000|2022-02-02 19:10:00|12674|12672.7|12674.9|12673.6|12675.8|12674.2|12673.6|12672.1|493
1643829300000|2022-02-02 19:15:00|12674.8|12673.5|12675.2|12673.9|12677.1|12675.7|12674.1|12672.5|546
1643829600000|2022-02-02 19:20:00|12675.4|12674.1|12676.1|12674.8|12677.9|12676.6|12674.5|12672.9|456
1643829900000|2022-02-02 19:25:00|12676.2|12674.9|12674.7|12673.4|12677.4|12675.7|12673.8|12672.2|469
1643830200000|2022-02-02 19:30:00|12674.3|12673|12670.1|12668.8|12674.8|12673|12669.8|12668.2|443
1643830500000|2022-02-02 19:35:00|12670.2|12668.9|12669.9|12668.6|12670.6|12669.3|12668.2|12666.9|563
1643830800000|2022-02-02 19:40:00|12669.8|12668.5|12665.7|12664.4|12669.8|12668.5|12664.8|12663.5|475
1643831100000|2022-02-02 19:45:00|12665.8|12664.5|12664.9|12663.6|12667.2|12665.9|12664.1|12662.5|445
1643831400000|2022-02-02 19:50:00|12664.7|12663.4|12663.5|12662.2|12665.5|12664.1|12663.2|12661.7|430
1643831700000|2022-02-02 19:55:00|12663.4|12662.1|12666.7|12665.4|12667.4|12666.1|12663.4|12662.1|438
1643832000000|2022-02-02 20:00:00|12666.6|12665.3|12660.4|12658.3|12666.8|12665.5|12659.2|12657.9|517
1643832300000|2022-02-02 20:05:00|12659.7|12658.4|12658.7|12657.4|12660.8|12659.3|12658.4|12657.1|409
1643832600000|2022-02-02 20:10:00|12658.6|12657.3|12657|12655.7|12659.6|12658.3|12656.3|12655|417
1643832900000|2022-02-02 20:15:00|12656.9|12655.6|12656|12654.7|12657.4|12656|12655.7|12654.4|364
1643833200000|2022-02-02 20:20:00|12656.1|12654.8|12654.6|12653.3|12657.2|12655.6|12653.4|12651.9|393
1643833500000|2022-02-02 20:25:00|12654.5|12653.2|12659.7|12658.4|12660.9|12659.3|12653.7|12652.3|471
1643833800000|2022-02-02 20:30:00|12659.9|12658.6|12659.8|12657.7|12661.1|12659.4|12657.9|12656.2|556
1643834100000|2022-02-02 20:35:00|12659.4|12658.1|12662.1|12660.8|12663.7|12662.3|12658|12656.2|523
1643834400000|2022-02-02 20:40:00|12662.3|12660.2|12664.5|12663.2|12665.1|12663.6|12660.9|12659.6|628
1643834700000|2022-02-02 20:45:00|12664.4|12663.1|12665.8|12664.5|12666.2|12664.5|12663.5|12662.2|401
1643835000000|2022-02-02 20:50:00|12666.5|12665.2|12669.3|12668|12671.1|12669.4|12665.7|12664.1|597
1643835300000|2022-02-02 20:55:00|12669.2|12667.9|12669.4|12667.3|12671.2|12669.7|12666.3|12664.6|636
1643835600000|2022-02-02 21:00:00|12669.3|12667.2|12668.3|12666.2|12671.3|12669.4|12667.5|12665.8|565
1643835900000|2022-02-02 21:05:00|12668.4|12666.3|12675.3|12673.2|12675.3|12673.4|12668.1|12666|645
1643836200000|2022-02-02 21:10:00|12675.4|12673.3|12675.1|12673|12677.6|12675.7|12674.7|12672.9|618
1643836500000|2022-02-02 21:15:00|12675.2|12673.1|12673.1|12671|12675.6|12673.7|12671.5|12670.1|419
1643836800000|2022-02-02 21:20:00|12673.2|12671.1|12672.1|12670|12674.7|12672.7|12671.4|12669.6|413
1643837100000|2022-02-02 21:25:00|12672|12669.9|12675.4|12674.1|12676.8|12675.1|12671.1|12669.3|352
1643837400000|2022-02-02 21:30:00|12675.3|12674|12670.9|12668.8|12675.6|12674|12670.7|12668.6|192
1643837700000|2022-02-02 21:35:00|12670.8|12668.7|12672.7|12671.4|12672.9|12671.4|12670.3|12668.3|140
1643838000000|2022-02-02 21:40:00|12672.5|12671.2|12671.6|12669.5|12673.5|12671.4|12670.7|12669.1|148
1643838300000|2022-02-02 21:45:00|12671.5|12669.4|12672|12669.9|12672.6|12670.5|12669.8|12668|174
1643838600000|2022-02-02 21:50:00|12671.9|12669.8|12672.3|12670.2|12672.8|12671.1|12671.9|12669.8|137
1643838900000|2022-02-02 21:55:00|12672.2|12670.1|12672.1|12665.1|12675.5|12670.2|12665.6|12661.3|579
1643839200000|2022-02-02 22:00:00|12672|12665|12674.2|12667.2|12674.2|12667.2|12671.2|12664.2|45
1643839500000|2022-02-02 22:05:00|12674.1|12667.1|12674.1|12667.3|12674.5|12667.5|12672.4|12665.4|60
1643839800000|2022-02-02 22:10:00|12675|12668|12676|12670|12676.1|12670|12673.4|12666.5|152
1643840100000|2022-02-02 22:15:00|12675.8|12669.2|12675.1|12669.7|12676|12670.8|12674.4|12668.8|109
1643840400000|2022-02-02 22:20:00|12674.9|12670|12676.2|12669.2|12676.3|12671.4|12674.4|12669.1|100
1643840700000|2022-02-02 22:25:00|12674.7|12669.7|12674.7|12667.7|12677.1|12672.8|12673.2|12666.2|288
1643841000000|2022-02-02 22:30:00|12674.3|12667.3|12677.8|12671.2|12678.3|12672.3|12673.3|12666.3|238
1643841300000|2022-02-02 22:35:00|12678.3|12671.3|12674.7|12671.1|12678.4|12672.1|12673.6|12670.4|217
1643841600000|2022-02-02 22:40:00|12675|12671.6|12675.6|12671.5|12676.5|12672.1|12674.1|12671.3|148
1643841900000|2022-02-02 22:45:00|12675.5|12671.4|12675|12671|12676.2|12671.8|12674|12670.5|151
1643842200000|2022-02-02 22:50:00|12674.9|12671.1|12674.8|12671.4|12675.8|12671.5|12674.2|12670.4|192
1643842500000|2022-02-02 22:55:00|12674.6|12671.5|12675.7|12671.4|12676.3|12671.8|12673.6|12671|139
1643842800000|2022-02-02 23:00:00|12675.8|12671.3|12673.6|12670.7|12676|12671.8|12672|12667.5|553
1643843100000|2022-02-02 23:05:00|12673.9|12670.4|12674.3|12671.9|12676|12672.8|12672.5|12668.8|199
1643843400000|2022-02-02 23:10:00|12674.6|12672.2|12676.8|12674|12677.2|12674.7|12674.6|12671.5|241
1643843700000|2022-02-02 23:15:00|12676.5|12674.2|12678.4|12676.3|12678.7|12676.6|12676|12673.9|255
1643844000000|2022-02-02 23:20:00|12678.2|12676.1|12680.6|12678.5|12681.4|12679.4|12677.8|12675.7|263
1643844300000|2022-02-02 23:25:00|12680.5|12678.4|12680.9|12678.8|12681.9|12679.8|12680.4|12678.3|180
1643844600000|2022-02-02 23:30:00|12681|12678.9|12677.4|12675.3|12682.4|12680.3|12677.2|12675.1|252
1643844900000|2022-02-02 23:35:00|12677.3|12675.2|12679.1|12677|12679.4|12677.3|12677.3|12675.2|231
1643845200000|2022-02-02 23:40:00|12679.2|12677.1|12680.9|12678.8|12681.2|12679.1|12679.1|12677|212
1643845500000|2022-02-02 23:45:00|12680.8|12678.7|12684.7|12682.6|12684.8|12682.7|12680.7|12678.6|206
1643845800000|2022-02-02 23:50:00|12684.8|12682.7|12684.5|12682.4|12686.2|12684.4|12684.1|12682.2|150
1643846100000|2022-02-02 23:55:00|12684.4|12682.3|12688.1|12686|12688.6|12686.5|12684.2|12682.1|283
1643846400000|2022-02-03 00:00:00|12688|12685.9|12684.3|12682.2|12688.9|12687.1|12683.8|12681.7|362
1643846700000|2022-02-03 00:05:00|12684.4|12682.3|12685|12683.7|12687.7|12685.6|12683.4|12681.8|475
1643847000000|2022-02-03 00:10:00|12685.1|12683.8|12679.8|12677.7|12687|12685.1|12679.3|12677.2|458
1643847300000|2022-02-03 00:15:00|12679.7|12677.6|12682|12680.7|12682.6|12681.1|12679.5|12677.6|422
1643847600000|2022-02-03 00:20:00|12682.5|12680.4|12680.2|12678.1|12682.8|12681.5|12679.6|12677.8|382
1643847900000|2022-02-03 00:25:00|12680.3|12678.2|12686.6|12684.5|12686.7|12684.9|12680.1|12678|304
1643848200000|2022-02-03 00:30:00|12686.7|12684.6|12683.4|12681.3|12686.7|12684.7|12683.1|12681|405
1643848500000|2022-02-03 00:35:00|12683.3|12681.2|12683.2|12681.9|12684.8|12683|12681.3|12679.6|480
1643848800000|2022-02-03 00:40:00|12683|12681.7|12681.1|12679|12683.5|12681.8|12680.2|12678.5|403
1643849100000|2022-02-03 00:45:00|12681|12678.9|12680.9|12678.8|12681|12679.3|12679.6|12677.5|293
1643849400000|2022-02-03 00:50:00|12681|12678.9|12682.1|12680|12683.1|12681.4|12680.1|12678.3|347
1643849700000|2022-02-03 00:55:00|12681.9|12679.8|12681.3|12679.2|12682.5|12681|12680.6|12678.5|351
1643850000000|2022-02-03 01:00:00|12681.2|12679.1|12677.6|12675.5|12681.4|12679.8|12676.3|12674.5|490
1643850300000|2022-02-03 01:05:00|12676.9|12675.6|12678.6|12677.3|12679.2|12677.5|12674.8|12672.9|348
1643850600000|2022-02-03 01:10:00|12678.5|12677.2|12683.1|12681|12683.4|12681.3|12677.2|12675.1|482
1643850900000|2022-02-03 01:15:00|12683.3|12681.2|12686.6|12684.5|12687.1|12685|12682.6|12680.6|494
1643851200000|2022-02-03 01:20:00|12686.7|12684.6|12684|12681.9|12687.3|12685.2|12683.8|12681.7|381
1643851500000|2022-02-03 01:25:00|12684.1|12682|12683.5|12681.4|12685|12683.3|12682.7|12680.9|249
1643851800000|2022-02-03 01:30:00|12683.6|12681.5|12681.2|12679.1|12683.6|12681.6|12680.6|12678.9|358
1643852100000|2022-02-03 01:35:00|12681.1|12679|12684.2|12682.1|12684.7|12682.8|12681.1|12679|395
1643852400000|2022-02-03 01:40:00|12684.1|12682|12683.5|12682.2|12685|12683.3|12683.5|12681.9|165
1643852700000|2022-02-03 01:45:00|12683.6|12682.3|12684.4|12682.3|12685.1|12683.3|12682.8|12681.3|275
1643853000000|2022-02-03 01:50:00|12684.5|12682.4|12684|12681.9|12684.9|12683|12682.4|12680.6|249
1643853300000|2022-02-03 01:55:00|12683.9|12681.8|12683.8|12681.7|12685.9|12684.2|12683.1|12681.3|360
1643853600000|2022-02-03 02:00:00|12683.9|12681.8|12683.8|12681.7|12685|12683.1|12683.1|12681.5|275
1643853900000|2022-02-03 02:05:00|12683.7|12681.6|12683.8|12681.7|12686.6|12684.7|12683.3|12681.4|344
1643854200000|2022-02-03 02:10:00|12683.9|12681.8|12683.9|12681.8|12685.2|12683.4|12682.1|12680|285
1643854500000|2022-02-03 02:15:00|12684|12681.9|12684|12681.9|12685.1|12683.2|12682.6|12680.8|315
1643854800000|2022-02-03 02:20:00|12684.1|12682|12684.4|12682.3|12685.3|12683.7|12683.9|12681.8|353
1643855100000|2022-02-03 02:25:00|12684.3|12682.2|12684.9|12682.8|12685.6|12683.5|12683.6|12681.7|337
1643855400000|2022-02-03 02:30:00|12684.4|12683.1|12679.2|12677.1|12684.8|12683.1|12678.3|12676.5|320
1643855700000|2022-02-03 02:35:00|12679.3|12677.2|12677.7|12676.4|12679.4|12677.7|12677.6|12675.9|158
1643856000000|2022-02-03 02:40:00|12677.6|12676.3|12677.9|12675.8|12677.9|12676.3|12676.4|12674.8|151
1643856300000|2022-02-03 02:45:00|12677.8|12675.7|12677.3|12676|12678.3|12676.7|12676.8|12675.3|222
1643856600000|2022-02-03 02:50:00|12677.4|12676.1|12680.1|12678|12681.5|12679.4|12677.2|12675.6|303
1643856900000|2022-02-03 02:55:00|12680|12677.9|12681.6|12679.5|12681.6|12679.5|12679.2|12677.5|311
1643857200000|2022-02-03 03:00:00|12681.5|12679.4|12680.7|12678.6|12681.8|12680|12680.3|12678.4|318
1643857500000|2022-02-03 03:05:00|12680.6|12678.5|12676.5|12675.2|12680.7|12678.6|12676.4|12674.8|322
1643857800000|2022-02-03 03:10:00|12676.4|12675.1|12678.5|12677.2|12679.5|12677.4|12676.3|12674.7|323
1643858100000|2022-02-03 03:15:00|12678.4|12677.1|12678.8|12676.7|12679.6|12677.7|12678.1|12676.4|178
1643858400000|2022-02-03 03:20:00|12678.7|12676.6|12677.5|12675.4|12678.7|12676.9|12675.9|12674.5|221
1643858700000|2022-02-03 03:25:00|12677.4|12675.3|12674.8|12672.7|12677.6|12675.5|12673.9|12671.8|327
1643859000000|2022-02-03 03:30:00|12674.9|12672.8|12674.7|12673.4|12676.3|12674.5|12673.9|12672.2|267
1643859300000|2022-02-03 03:35:00|12674.8|12673.5|12675.5|12673.4|12676.2|12674.3|12674.3|12672.2|234
1643859600000|2022-02-03 03:40:00|12675.6|12673.5|12675|12672.9|12676.4|12674.4|12674.2|12672.1|232
1643859900000|2022-02-03 03:45:00|12675.1|12673|12676.7|12674.6|12676.9|12674.9|12674.6|12672.5|170
1643860200000|2022-02-03 03:50:00|12676.6|12674.5|12675.6|12673.5|12677|12675.3|12675.3|12673.2|319
1643860500000|2022-02-03 03:55:00|12675.7|12673.6|12675.5|12673.4|12677.2|12675.1|12674.1|12672.4|325
1643860800000|2022-02-03 04:00:00|12675.6|12673.5|12676.4|12674.3|12676.8|12674.8|12674.5|12672.8|236
1643861100000|2022-02-03 04:05:00|12676.7|12674.6|12677.9|12675.8|12677.9|12676|12676.2|12674.5|208
1643861400000|2022-02-03 04:10:00|12677.5|12676.2|12679.4|12677.3|12679.7|12678|12677.4|12675.7|290
1643861700000|2022-02-03 04:15:00|12678.9|12677.6|12680.4|12679.1|12680.8|12679.1|12678.6|12676.8|274
1643862000000|2022-02-03 04:20:00|12680.3|12679|12682.3|12680.2|12682.4|12680.7|12679.8|12678.1|193
1643862300000|2022-02-03 04:25:00|12682.2|12680.1|12681.9|12680.6|12682.9|12681|12681.5|12679.5|197
1643862600000|2022-02-03 04:30:00|12681.8|12680.5|12680.7|12678.6|12682|12680.5|12679.5|12677.8|240
1643862900000|2022-02-03 04:35:00|12680.8|12678.7|12680.4|12678.3|12680.8|12678.9|12679.3|12677.5|135
1643863200000|2022-02-03 04:40:00|12680.3|12678.2|12679.2|12677.1|12680.3|12678.6|12678|12676.3|189
1643863500000|2022-02-03 04:45:00|12679|12676.9|12681.1|12679|12681.3|12679.5|12678.6|12676.5|190
1643863800000|2022-02-03 04:50:00|12681|12678.9|12682|12679.9|12682.5|12680.6|12680.4|12678.3|278
1643864100000|2022-02-03 04:55:00|12682.1|12680|12684.7|12682.6|12685.9|12684.2|12681.9|12679.9|197
1643864400000|2022-02-03 05:00:00|12684.3|12683|12684.2|12682.1|12685.2|12683.4|12683.5|12681.8|192
1643864700000|2022-02-03 05:05:00|12684.5|12682.4|12683.2|12681.1|12684.5|12682.4|12682.7|12681|186
1643865000000|2022-02-03 05:10:00|12683.3|12681.2|12683.2|12681.1|12683.5|12681.5|12681.4|12679.6|251
1643865300000|2022-02-03 05:15:00|12683.1|12681|12683|12680.9|12684.1|12682|12682.6|12680.5|276
1643865600000|2022-02-03 05:20:00|12683.1|12681|12682.8|12680.7|12684.1|12682.1|12681.9|12680|300
1643865900000|2022-02-03 05:25:00|12682.7|12680.6|12683.9|12681.8|12684.4|12682.8|12682.4|12680.5|299
1643866200000|2022-02-03 05:30:00|12683.8|12681.7|12686.2|12684.1|12686.5|12684.4|12683.1|12681.3|251
1643866500000|2022-02-03 05:35:00|12686.1|12684|12685.1|12683|12686.6|12684.7|12684.4|12682.6|230
1643866800000|2022-02-03 05:40:00|12685.2|12683.1|12686|12683.9|12686.1|12684|12684.2|12682.4|164
1643867100000|2022-02-03 05:45:00|12686.1|12684|12685.6|12683.5|12686.4|12684.6|12685|12683.2|142
1643867400000|2022-02-03 05:50:00|12685.7|12683.6|12685.3|12683.2|12685.8|12683.7|12683.6|12681.7|236
1643867700000|2022-02-03 05:55:00|12685.2|12683.1|12685|12682.9|12686.5|12684.4|12684.6|12682.5|273
1643868000000|2022-02-03 06:00:00|12684.9|12682.8|12688|12685.9|12688.3|12686.7|12684.4|12682.5|263
1643868300000|2022-02-03 06:05:00|12687.9|12685.8|12688.7|12686.6|12689.6|12687.5|12686|12684.2|314
1643868600000|2022-02-03 06:10:00|12688.6|12686.5|12689|12686.9|12689.4|12687.5|12687.5|12685.4|314
1643868900000|2022-02-03 06:15:00|12689.2|12687.1|12688.9|12686.8|12689.9|12687.9|12688.4|12686.6|305
1643869200000|2022-02-03 06:20:00|12689|12686.9|12688.1|12686.8|12690.7|12689|12688.1|12686.3|347
1643869500000|2022-02-03 06:25:00|12688|12686.7|12685.8|12683.7|12689|12687.2|12685.2|12683.5|231
1643869800000|2022-02-03 06:30:00|12685.9|12683.8|12683.7|12681.6|12687|12684.9|12682.5|12680.9|365
1643870100000|2022-02-03 06:35:00|12684.1|12682|12686.4|12684.3|12687.2|12685.2|12683.7|12681.6|313
1643870400000|2022-02-03 06:40:00|12686.3|12684.2|12685.4|12683.3|12686.3|12684.5|12684|12682.2|296
1643870700000|2022-02-03 06:45:00|12685.1|12683.8|12686.4|12684.3|12686.6|12684.9|12684.3|12682.3|279
1643871000000|2022-02-03 06:50:00|12686.3|12684.2|12683|12680.9|12687|12685.1|12682.9|12680.8|338
1643871300000|2022-02-03 06:55:00|12683.1|12681|12686.5|12684.4|12686.6|12684.8|12682.3|12680.3|285
1643871600000|2022-02-03 07:00:00|12686.6|12684.5|12680.6|12679.3|12688.2|12686.4|12680.2|12678.4|629
1643871900000|2022-02-03 07:05:00|12680.5|12679.2|12682.2|12680.1|12683.5|12681.5|12680.5|12678.8|494
1643872200000|2022-02-03 07:10:00|12682.3|12680.2|12680.4|12678.3|12684.1|12682.4|12679.1|12677.6|466
1643872500000|2022-02-03 07:15:00|12680.3|12678.2|12681.8|12679.7|12684.1|12682.4|12680.2|12678.1|646
1643872800000|2022-02-03 07:20:00|12681.9|12679.8|12682.9|12680.8|12683.1|12681|12680.6|12678.8|481
1643873100000|2022-02-03 07:25:00|12682.5|12681.2|12689.5|12687.4|12690.2|12688.1|12681|12679.4|481
1643873400000|2022-02-03 07:30:00|12689.8|12687.7|12689.3|12687.2|12692.3|12690.2|12688.2|12686.1|368
1643873700000|2022-02-03 07:35:00|12689.2|12687.1|12687.9|12685.8|12689.2|12687.3|12687|12685|319
1643874000000|2022-02-03 07:40:00|12688|12685.9|12691.1|12689.8|12693.2|12691.3|12687.4|12685.3|513
1643874300000|2022-02-03 07:45:00|12691.4|12689.3|12690.6|12689.3|12691.8|12689.9|12688.8|12686.7|362
1643874600000|2022-02-03 07:50:00|12690.7|12689.4|12691|12689.7|12691.9|12690.4|12689.8|12688.1|289
1643874900000|2022-02-03 07:55:00|12691.1|12689.8|12687.5|12686.2|12691.1|12689.8|12686.7|12684.9|479
1643875200000|2022-02-03 08:00:00|12687.3|12686|12691.1|12689.8|12692.2|12690.1|12683.2|12681.6|653
1643875500000|2022-02-03 08:05:00|12691.2|12689.1|12700.2|12698.1|12701.4|12699.3|12690.5|12688.6|678
1643875800000|2022-02-03 08:10:00|12700.3|12698.2|12702.3|12700.2|12702.6|12700.7|12699.5|12697.4|655
1643876100000|2022-02-03 08:15:00|12701.8|12700.5|12701.8|12699.7|12703.7|12702|12695.2|12693.1|651
1643876400000|2022-02-03 08:20:00|12701.6|12699.5|12703.3|12701.2|12706.3|12704.4|12701.2|12699.1|680
1643876700000|2022-02-03 08:25:00|12703.4|12701.3|12707.6|12705.5|12708|12705.9|12702.2|12700.1|669
1643877000000|2022-02-03 08:30:00|12707.2|12705.1|12702|12699.9|12707.9|12706.2|12699.7|12697.7|673
1643877300000|2022-02-03 08:35:00|12702.1|12700|12701.8|12699.7|12703.1|12701.5|12699.9|12697.9|597
1643877600000|2022-02-03 08:40:00|12701.7|12699.6|12701.4|12699.3|12703.9|12702.2|12697.5|12695.4|573
1643877900000|2022-02-03 08:45:00|12701.3|12699.2|12701.7|12699.6|12702.7|12700.6|12698.1|12696.2|527
1643878200000|2022-02-03 08:50:00|12701.8|12699.7|12699.9|12697.8|12701.9|12699.9|12698.6|12696.5|406
1643878500000|2022-02-03 08:55:00|12699.5|12697.4|12697.1|12695|12700.4|12698.4|12695.6|12694|505
1643878800000|2022-02-03 09:00:00|12697|12694.9|12697.9|12696.6|12699.4|12697.8|12694.4|12692.4|513
1643879100000|2022-02-03 09:05:00|12698|12696.7|12701.2|12699.9|12702.2|12700.4|12697.9|12696.2|455
1643879400000|2022-02-03 09:10:00|12701.1|12699.8|12704.2|12702.9|12705.1|12703.2|12701.1|12699.4|457
1643879700000|2022-02-03 09:15:00|12704.7|12702.6|12701.6|12699.5|12707.4|12705.5|12701.2|12699.4|494
1643880000000|2022-02-03 09:20:00|12701.7|12699.6|12698.1|12696|12702|12700.1|12696.2|12694.6|596
1643880300000|2022-02-03 09:25:00|12698|12695.9|12701.7|12699.6|12701.9|12700.1|12697.6|12695.9|372
1643880600000|2022-02-03 09:30:00|12701.8|12699.7|12702.7|12700.6|12703.4|12701.4|12698.6|12696.9|560
1643880900000|2022-02-03 09:35:00|12703.3|12701.2|12701.4|12699.3|12704.4|12702.3|12699.7|12697.9|409
1643881200000|2022-02-03 09:40:00|12701.5|12699.4|12701.2|12699.9|12702|12700.4|12699.9|12697.8|444
1643881500000|2022-02-03 09:45:00|12701.1|12699.8|12702.5|12700.4|12704.1|12702.3|12698.1|12696.2|570
1643881800000|2022-02-03 09:50:00|12702.6|12700.5|12704.6|12703.3|12705.2|12703.4|12700.1|12698.5|601
1643882100000|2022-02-03 09:55:00|12704.7|12703.4|12710.7|12708.6|12711.3|12709.6|12704.7|12703|537
1643882400000|2022-02-03 10:00:00|12710.8|12708.7|12709|12706.9|12713.1|12711.5|12707.6|12705.9|477
1643882700000|2022-02-03 10:05:00|12709.1|12707|12708.5|12706.4|12710.2|12708.5|12706.5|12705.1|343
1643883000000|2022-02-03 10:10:00|12708.4|12706.3|12707.2|12705.9|12709.8|12708|12706|12704.3|417
1643883300000|2022-02-03 10:15:00|12707.1|12705.8|12705.9|12703.8|12708.1|12706|12704.3|12702.6|425
1643883600000|2022-02-03 10:20:00|12706|12703.9|12706.1|12704|12707|12705.3|12704|12702.1|425
1643883900000|2022-02-03 10:25:00|12706.4|12704.3|12705.7|12703.6|12707|12705.3|12702.7|12701.2|421
1643884200000|2022-02-03 10:30:00|12705.8|12703.7|12702.9|12700.8|12705.9|12704.3|12701.4|12699.7|464
1643884500000|2022-02-03 10:35:00|12703|12700.9|12705.6|12703.5|12705.6|12703.5|12700.1|12698.4|579
1643884800000|2022-02-03 10:40:00|12705.7|12703.6|12706.9|12704.8|12707.7|12705.7|12705.1|12703.3|572
1643885100000|2022-02-03 10:45:00|12706.8|12704.7|12710.7|12708.6|12711.1|12709.4|12705.4|12703.6|448
1643885400000|2022-02-03 10:50:00|12710.6|12708.5|12713.1|12711|12713.5|12711.7|12708|12706.3|463
1643885700000|2022-02-03 10:55:00|12713.2|12711.1|12714|12711.9|12716.6|12714.5|12712.6|12711|521
1643886000000|2022-02-03 11:00:00|12714.2|12712.1|12713.2|12711.1|12714.8|12712.7|12710.8|12708.9|511
1643886300000|2022-02-03 11:05:00|12713.1|12711.8|12706.7|12705.4|12713.8|12711.8|12704.2|12702.4|562
1643886600000|2022-02-03 11:10:00|12707.1|12705.8|12709.4|12708.1|12710.1|12708.3|12706.2|12704.6|473
1643886900000|2022-02-03 11:15:00|12709.5|12708.2|12712.4|12710.3|12713.2|12711.4|12709.1|12707|462
1643887200000|2022-02-03 11:20:00|12712.3|12710.2|12713.4|12711.3|12714.8|12713|12711.8|12710.1|429
1643887500000|2022-02-03 11:25:00|12713.3|12711.2|12711|12708.9|12714.1|12712.1|12710.1|12708.4|511
1643887800000|2022-02-03 11:30:00|12710.9|12708.8|12712|12709.9|12713.3|12711.6|12710.4|12708.3|450
1643888100000|2022-02-03 11:35:00|12712.1|12710|12710.6|12708.5|12713|12710.9|12709.5|12708|393
1643888400000|2022-02-03 11:40:00|12710.5|12708.4|12709.6|12707.5|12712.4|12710.7|12708.7|12706.7|321
1643888700000|2022-02-03 11:45:00|12709.1|12707.8|12709.5|12708.2|12711.7|12710|12708.2|12706.7|425
1643889000000|2022-02-03 11:50:00|12710|12708.7|12709.5|12708.2|12710.9|12709.1|12709.3|12707.5|334
1643889300000|2022-02-03 11:55:00|12709.6|12708.3|12709.3|12707.2|12710.1|12708.4|12707.9|12706.2|221
1643889600000|2022-02-03 12:00:00|12709.2|12707.1|12713.8|12711.7|12714|12712.2|12707.3|12705.2|1220
1643889900000|2022-02-03 12:05:00|12713.9|12711.8|12702|12700.7|12714|12711.9|12701.7|12700.2|784
1643890200000|2022-02-03 12:10:00|12702.1|12700.8|12702|12699.9|12704.3|12702.7|12698.8|12696.9|792
1643890500000|2022-02-03 12:15:00|12702.1|12700|12700.4|12698.3|12702.6|12700.8|12698.4|12696.8|604
1643890800000|2022-02-03 12:20:00|12700.5|12698.4|12707.7|12706.4|12708.2|12706.6|12700.4|12698.3|609
1643891100000|2022-02-03 12:25:00|12707.6|12706.3|12701.9|12699.8|12709|12707.1|12701.3|12699.6|517
1643891400000|2022-02-03 12:30:00|12701.7|12700.4|12706.5|12704.4|12707.4|12705.6|12701.6|12699.8|522
1643891700000|2022-02-03 12:35:00|12706.4|12704.3|12703.9|12702.6|12710|12708.3|12702.8|12701|682
1643892000000|2022-02-03 12:40:00|12703.8|12702.5|12700.1|12698|12706.7|12705.1|12697.4|12695.3|730
1643892300000|2022-02-03 12:45:00|12700|12697.9|12701.6|12699.5|12707.6|12705.5|12698.2|12696.1|1145
1643892600000|2022-02-03 12:50:00|12701.5|12699.4|12699.4|12697.3|12702.6|12700.8|12698.4|12696.4|948
1643892900000|2022-02-03 12:55:00|12699.6|12697.5|12696.7|12694.6|12702|12699.9|12692.7|12690.6|969
1643893200000|2022-02-03 13:00:00|12696.3|12695|12697.7|12695.6|12700.8|12698.7|12694.6|12693|991
1643893500000|2022-02-03 13:05:00|12697.6|12695.5|12695.5|12694.2|12699.5|12697.9|12694.6|12693|803
1643893800000|2022-02-03 13:10:00|12695.6|12694.3|12701.6|12700.3|12702.2|12700.8|12695.6|12694.3|769
1643894100000|2022-02-03 13:15:00|12701.5|12700.2|12699.1|12697|12704.4|12702.7|12698.6|12696.8|675
1643894400000|2022-02-03 13:20:00|12698.7|12697.4|12701.2|12699.9|12701.9|12700.6|12696.4|12694.6|723
1643894700000|2022-02-03 13:25:00|12701.6|12699.5|12701.2|12694.2|12702.2|12700.6|12697.8|12694.2|555
1643895000000|2022-02-03 13:30:00|12700.7|12695.7|12693.3|12691.2|12702|12697.9|12691.1|12689|1067
1643895300000|2022-02-03 13:35:00|12693.4|12691.3|12688.1|12686|12696|12694.1|12687.1|12685.2|1255
1643895600000|2022-02-03 13:40:00|12688.2|12686.1|12688|12685.9|12690.7|12688.9|12684.4|12682.5|1396
1643895900000|2022-02-03 13:45:00|12688.1|12686|12694.5|12692.4|12697.2|12695.1|12683.3|12681.6|1445
1643896200000|2022-02-03 13:50:00|12694.2|12692.1|12694.3|12692.2|12696.5|12694.4|12688|12686.4|1285
1643896500000|2022-02-03 13:55:00|12694|12692.7|12691|12688.9|12694.8|12693.3|12686.5|12684.7|1307
1643896800000|2022-02-03 14:00:00|12690|12688.7|12683.3|12681.2|12693.4|12692.1|12682.8|12680.8|1389
1643897100000|2022-02-03 14:05:00|12683.2|12681.9|12684.2|12682.1|12690.3|12688.2|12679.8|12677.7|1288
1643897400000|2022-02-03 14:10:00|12684.1|12682|12686.8|12685.5|12688|12686.5|12679.1|12677.5|1076
1643897700000|2022-02-03 14:15:00|12686.5|12685.2|12682.7|12681.4|12690.7|12689.1|12680.8|12679.5|1011
1643898000000|2022-02-03 14:20:00|12682.6|12681.3|12679.1|12677|12683.4|12681.9|12677.7|12676.1|975
1643898300000|2022-02-03 14:25:00|12679|12676.9|12675.7|12674.4|12683|12681.5|12674.4|12672.8|985
1643898600000|2022-02-03 14:30:00|12676.1|12674.8|12672.9|12670.8|12680.7|12679.3|12668.4|12666.4|1392
1643898900000|2022-02-03 14:35:00|12673.1|12671|12672|12669.9|12676|12674.4|12668.6|12666.9|1577
1643899200000|2022-02-03 14:40:00|12671.6|12670.3|12673.4|12671.3|12673.9|12671.9|12664.2|12662.4|1411
1643899500000|2022-02-03 14:45:00|12673.5|12671.4|12690|12687.9|12690.2|12688.3|12673.3|12671.2|1559
1643899800000|2022-02-03 14:50:00|12690.1|12688|12691.2|12689.1|12696.5|12695|12690.1|12688|1242
1643900100000|2022-02-03 14:55:00|12691.3|12689.2|12692.7|12685.7|12696.2|12693.5|12688.6|12681.6|1163
1643900400000|2022-02-03 15:00:00|12692|12685|12692.7|12690.6|12696|12693.9|12687.6|12685|1337
1643900700000|2022-02-03 15:05:00|12692.6|12690.5|12686.8|12685.5|12695.1|12693|12685.5|12683.6|1475
1643901000000|2022-02-03 15:10:00|12687|12684.9|12674.6|12672.5|12688.9|12687.2|12672.7|12671|1363
1643901300000|2022-02-03 15:15:00|12674.3|12672.2|12673.1|12671|12676.3|12674.5|12667.8|12665.7|1272
1643901600000|2022-02-03 15:20:00|12673|12670.9|12685.3|12684|12686.6|12685|12672.7|12670.6|1344
1643901900000|2022-02-03 15:25:00|12684.9|12683.6|12686.2|12684.1|12691.5|12689.4|12683.3|12681.6|1254
1643902200000|2022-02-03 15:30:00|12685.7|12684.4|12687.3|12685.2|12691.6|12690.3|12681.6|12680.1|1226
1643902500000|2022-02-03 15:35:00|12687.4|12685.3|12687|12684.9|12689.7|12688|12683.4|12682|1195
1643902800000|2022-02-03 15:40:00|12686.4|12685.1|12678.7|12677.4|12688.1|12686.4|12677.7|12676.4|1187
1643903100000|2022-02-03 15:45:00|12677.9|12676.6|12682.1|12680.8|12683.9|12682.2|12675.2|12673.3|1231
1643903400000|2022-02-03 15:50:00|12682.5|12680.4|12676.1|12674.8|12682.5|12680.8|12671.1|12669.8|1103
1643903700000|2022-02-03 15:55:00|12676.3|12675|12681.5|12680.2|12683.3|12682|12673.8|12672.1|1025
1643904000000|2022-02-03 16:00:00|12681.4|12680.1|12683|12681.7|12691.5|12689.4|12680.4|12679.1|1059
1643904300000|2022-02-03 16:05:00|12682.7|12681.4|12677.9|12676.6|12684|12682.7|12675.4|12673.4|930
1643904600000|2022-02-03 16:10:00|12678|12676.7|12670.1|12668.8|12679.2|12677.9|12668|12666.7|900
1643904900000|2022-02-03 16:15:00|12670.2|12668.9|12668.4|12666.3|12672.3|12671|12667.9|12666.3|850
1643905200000|2022-02-03 16:20:00|12668.3|12666.2|12668.6|12667.3|12673.7|12672.1|12668|12666.1|1030
1643905500000|2022-02-03 16:25:00|12668.5|12667.2|12666.9|12665.6|12670.3|12668.6|12666.1|12664.8|962
1643905800000|2022-02-03 16:30:00|12666.7|12665.4|12667.2|12665.1|12667.4|12665.9|12662.2|12660.2|988
1643906100000|2022-02-03 16:35:00|12667|12664.9|12670.4|12669.1|12670.9|12669.6|12665.2|12663.5|817
1643906400000|2022-02-03 16:40:00|12670.3|12669|12674|12672.7|12674.9|12673|12669.4|12668|911
1643906700000|2022-02-03 16:45:00|12674.2|12672.9|12673.6|12671.5|12675.9|12674.3|12671.2|12669.6|814
1643907000000|2022-02-03 16:50:00|12673.1|12671.8|12679|12676.9|12679.7|12678|12671.8|12670.5|781
1643907300000|2022-02-03 16:55:00|12678.9|12676.8|12680|12677.9|12680.3|12679|12675.9|12674.1|860
1643907600000|2022-02-03 17:00:00|12680.1|12678|12681.5|12680.2|12683.3|12681.5|12676.3|12674.6|909
1643907900000|2022-02-03 17:05:00|12681.6|12680.3|12681.3|12680|12685.7|12684|12679.2|12677.6|880
1643908200000|2022-02-03 17:10:00|12681.2|12679.9|12680.1|12678|12683.3|12681.6|12679.6|12677.5|890
1643908500000|2022-02-03 17:15:00|12680.2|12678.1|12686.7|12685.4|12686.7|12685.4|12680|12677.9|785
1643908800000|2022-02-03 17:20:00|12686.5|12685.2|12681.2|12679.9|12687.2|12685.6|12679.6|12677.8|820
1643909100000|2022-02-03 17:25:00|12681.3|12680|12680.3|12679|12681.5|12680.1|12679|12677.1|796
1643909400000|2022-02-03 17:30:00|12680.4|12679.1|12680.8|12679.5|12682.9|12681.6|12678.5|12677.2|794
1643909700000|2022-02-03 17:35:00|12680.7|12679.4|12675.6|12674.3|12681.5|12680.1|12675.2|12673.5|671
1643910000000|2022-02-03 17:40:00|12675.5|12674.2|12677.9|12676.6|12678.7|12677.1|12673.9|12672.4|576
1643910300000|2022-02-03 17:45:00|12678|12676.7|12678.8|12677.5|12681.6|12679.9|12676.1|12674.8|662
1643910600000|2022-02-03 17:50:00|12678.5|12677.2|12678.6|12677.3|12679.9|12678.3|12676.9|12675.4|660
1643910900000|2022-02-03 17:55:00|12678.7|12677.4|12676.1|12674|12679.7|12678.3|12674.9|12673.2|707
1643911200000|2022-02-03 18:00:00|12676|12673.9|12679.5|12678.2|12680.3|12679|12675.5|12673.8|644
1643911500000|2022-02-03 18:05:00|12679.4|12678.1|12682.3|12680.2|12682.3|12680.6|12676.8|12675.1|729
1643911800000|2022-02-03 18:10:00|12681.8|12680.5|12679.8|12678.5|12683.8|12682.2|12678.8|12677.5|608
1643912100000|2022-02-03 18:15:00|12680.2|12678.1|12679.9|12678.6|12682.4|12680.8|12678.6|12677.3|430
1643912400000|2022-02-03 18:20:00|12679.8|12678.5|12672.9|12671.6|12681.5|12679.8|12672.6|12671.1|473
1643912700000|2022-02-03 18:25:00|12672.8|12671.5|12675.6|12673.5|12677.1|12675.8|12672|12670.1|561
1643913000000|2022-02-03 18:30:00|12675.7|12673.6|12668|12666.7|12675.8|12674.2|12667.3|12665.7|571
1643913300000|2022-02-03 18:35:00|12668.1|12666.8|12668.2|12666.9|12670.6|12669.3|12667.2|12665.6|492
1643913600000|2022-02-03 18:40:00|12668.3|12667|12668.8|12667.5|12669.1|12667.8|12665.7|12664.1|508
1643913900000|2022-02-03 18:45:00|12668.9|12667.6|12667.5|12666.2|12670.1|12668.6|12666.6|12664.9|505
1643914200000|2022-02-03 18:50:00|12667.6|12666.3|12665.7|12664.4|12668|12666.7|12664.2|12662.9|515
1643914500000|2022-02-03 18:55:00|12665.8|12664.5|12664.4|12663.1|12668.1|12666.8|12663.7|12662.4|435
1643914800000|2022-02-03 19:00:00|12664.5|12663.2|12660.8|12659.5|12666.5|12665.2|12660.6|12659.3|517
1643915100000|2022-02-03 19:05:00|12660.7|12659.4|12661.2|12659.1|12662.1|12660.8|12658.7|12657.3|591
1643915400000|2022-02-03 19:10:00|12660.4|12659.2|12661|12658.9|12661.2|12659.7|12659|12657.7|528
1643915700000|2022-02-03 19:15:00|12660.8|12658.7|12659.3|12657.2|12662.9|12661.4|12658.8|12656.9|569
1643916000000|2022-02-03 19:20:00|12659.6|12657.5|12661.9|12660.6|12662.8|12661.2|12659.5|12657.4|430
1643916300000|2022-02-03 19:25:00|12661.8|12660.5|12665.4|12664.1|12666.3|12664.7|12661.2|12659.6|571
1643916600000|2022-02-03 19:30:00|12665.6|12664.3|12666.7|12665.4|12670.4|12668.7|12665.6|12664.1|701
1643916900000|2022-02-03 19:35:00|12666.8|12665.5|12674.6|12673.3|12675.9|12674.1|12666.7|12665.4|678
1643917200000|2022-02-03 19:40:00|12674.7|12673.4|12683|12681.7|12683.1|12681.7|12674.6|12673|661
1643917500000|2022-02-03 19:45:00|12683.2|12681.9|12680.2|12678.9|12685|12683.2|12678.4|12676.8|713
1643917800000|2022-02-03 19:50:00|12680.1|12678.8|12680|12677.9|12682.7|12680.8|12679|12677.5|498
1643918100000|2022-02-03 19:55:00|12679.6|12678.3|12678.7|12677.4|12680.6|12679|12677.4|12676.1|530
1643918400000|2022-02-03 20:00:00|12678.8|12677.5|12680.2|12678.9|12680.8|12679.3|12677.7|12676.1|664
1643918700000|2022-02-03 20:05:00|12680.3|12679|12679.1|12677.8|12680.3|12679|12676.7|12675.2|623
1643919000000|2022-02-03 20:10:00|12679.2|12677.9|12678.6|12677.3|12680.2|12678.4|12678|12676.4|685
1643919300000|2022-02-03 20:15:00|12678.5|12677.2|12674.5|12673.2|12678.5|12677.2|12673.7|12672.4|725
1643919600000|2022-02-03 20:20:00|12674.4|12673.1|12672.8|12670.7|12674.8|12673.3|12672.2|12670.5|488
1643919900000|2022-02-03 20:25:00|12672.4|12671.1|12672.4|12671.1|12673.9|12672.6|12671.4|12669.7|345
1643920200000|2022-02-03 20:30:00|12672.5|12671.2|12681.9|12680.6|12681.9|12680.6|12672.4|12670.8|534
1643920500000|2022-02-03 20:35:00|12682.2|12680.9|12682.6|12681.3|12684.1|12682.4|12680.9|12679.6|498
1643920800000|2022-02-03 20:40:00|12682.9|12681.6|12680.9|12678.8|12684.7|12683.2|12679.6|12678|520
1643921100000|2022-02-03 20:45:00|12681|12678.9|12687.8|12686.5|12687.8|12686.5|12680.5|12678.9|589
1643921400000|2022-02-03 20:50:00|12687.7|12686.4|12693.4|12692.1|12694.3|12693|12687.4|12686.1|695
1643921700000|2022-02-03 20:55:00|12693.1|12691.8|12691.2|12689.9|12693.6|12692.1|12688.5|12687|827
1643922000000|2022-02-03 21:00:00|12691.7|12689.6|12683|12680.9|12691.7|12689.9|12680.8|12679.3|1008
1643922300000|2022-02-03 21:05:00|12683.1|12681|12686.7|12684.6|12686.9|12684.9|12681.4|12679.8|620
1643922600000|2022-02-03 21:10:00|12686.8|12684.7|12683.6|12681.5|12687.9|12685.8|12682.9|12680.8|431
1643922900000|2022-02-03 21:15:00|12683.7|12681.6|12677.4|12675.3|12685.2|12683.4|12677|12674.9|483
1643923200000|2022-02-03 21:20:00|12677.3|12675.2|12681.3|12680|12682.7|12680.7|12677|12675.2|445
1643923500000|2022-02-03 21:25:00|12681.7|12679.6|12682.2|12680.1|12683.7|12682|12680.4|12678.6|512
1643923800000|2022-02-03 21:30:00|12682.1|12680|12678.7|12676.6|12682.5|12680.7|12678.4|12676.4|325
1643924100000|2022-02-03 21:35:00|12678.6|12676.5|12676.9|12674.8|12682.2|12680.1|12673.6|12672|428
1643924400000|2022-02-03 21:40:00|12677|12674.9|12676|12673.9|12677.8|12675.8|12675.3|12673.6|178
1643924700000|2022-02-03 21:45:00|12675.9|12673.8|12677.9|12675.8|12678.3|12676.2|12674.1|12672|263
1643925000000|2022-02-03 21:50:00|12677.8|12675.7|12678.4|12676.3|12679.8|12677.7|12677.3|12675.2|231
1643925300000|2022-02-03 21:55:00|12678.6|12676.5|12681.3|12674.3|12681.6|12676.7|12673.7|12671.6|474
1643925600000|2022-02-03 22:00:00|12681.2|12674.2|12682.6|12675.6|12682.7|12675.7|12681.1|12674.1|24
1643925900000|2022-02-03 22:05:00|12682.5|12675.5|12683.8|12676.8|12685.4|12678.4|12682.4|12675.4|52
1643926200000|2022-02-03 22:10:00|12683.5|12676.5|12683.8|12676.8|12685.4|12678.4|12680.8|12673.8|169
1643926500000|2022-02-03 22:15:00|12684.1|12677.1|12683.9|12676.9|12685.9|12678.9|12683.3|12676.3|122
1643926800000|2022-02-03 22:20:00|12683.8|12676.8|12683.9|12676.9|12684.2|12677.2|12683.4|12676.4|73
1643927100000|2022-02-03 22:25:00|12683.8|12676.8|12679.9|12672.9|12684.1|12677.1|12678.7|12671.7|167
1643927400000|2022-02-03 22:30:00|12679.4|12672.4|12677.7|12670.9|12679.4|12672.4|12676.5|12669.5|235
1643927700000|2022-02-03 22:35:00|12677.8|12670.8|12677.9|12671|12678.2|12673|12677|12670.3|267
1643928000000|2022-02-03 22:40:00|12677.8|12671.1|12677.9|12671.2|12678.2|12672.8|12677.1|12670.5|172
1643928300000|2022-02-03 22:45:00|12677.6|12671.9|12678.1|12671.4|12678.6|12672.2|12677.4|12670.5|142
1643928600000|2022-02-03 22:50:00|12678.2|12671.2|12678|12671|12678.3|12675.8|12677.1|12670.4|165
1643928900000|2022-02-03 22:55:00|12677.7|12670.8|12680.4|12673.4|12681.1|12674.1|12677|12670|257
1643929200000|2022-02-03 23:00:00|12680.5|12673.5|12679.8|12677.4|12681.8|12677.6|12677.2|12672.7|497
1643929500000|2022-02-03 23:05:00|12679.7|12677.1|12678.1|12676|12679.8|12677.1|12677.8|12675.2|205
1643929800000|2022-02-03 23:10:00|12678|12675.9|12675.9|12673.8|12678.4|12675.9|12675|12672.6|189
1643930100000|2022-02-03 23:15:00|12675.8|12673.7|12674.5|12672.4|12676.5|12674.4|12673.5|12671.4|175
1643930400000|2022-02-03 23:20:00|12674.4|12672.3|12674.8|12672.7|12674.9|12672.8|12673.7|12671.6|126
1643930700000|2022-02-03 23:25:00|12674.7|12672.6|12674.5|12672.4|12674.9|12672.8|12673.4|12671.3|153
1643931000000|2022-02-03 23:30:00|12674.4|12672.3|12674.7|12672.6|12674.9|12672.8|12674|12671.9|114
1643931300000|2022-02-03 23:35:00|12674.8|12672.7|12673.9|12671.8|12675.8|12673.8|12673.9|12671.8|109
1643931600000|2022-02-03 23:40:00|12674|12671.9|12675.9|12673.8|12676.8|12674.7|12673.9|12671.8|180
1643931900000|2022-02-03 23:45:00|12676.1|12674|12675.3|12673.2|12676.8|12674.7|12674.3|12672.2|194
1643932200000|2022-02-03 23:50:00|12675.1|12673|12680.5|12678.4|12680.5|12678.4|12675.1|12673|189
1643932500000|2022-02-03 23:55:00|12680.4|12678.3|12680.2|12678.1|12682.3|12680.2|12679.3|12677.5|221
1643932800000|2022-02-04 00:00:00|12680.3|12678.2|12677.9|12675.8|12682.2|12680.5|12677.1|12675.3|560
1643933100000|2022-02-04 00:05:00|12678|12675.9|12674.3|12672.2|12678.3|12676.7|12673.4|12671.8|436
1643933400000|2022-02-04 00:10:00|12674.2|12672.1|12675.5|12674.2|12676.7|12675|12673.2|12671.4|308
1643933700000|2022-02-04 00:15:00|12675.4|12674.1|12675.2|12673.1|12676.9|12675.3|12674.4|12672.6|319
1643934000000|2022-02-04 00:20:00|12675.1|12673|12674.4|12672.3|12675.2|12673.6|12672.6|12670.8|393
1643934300000|2022-02-04 00:25:00|12674.3|12672.2|12674.8|12672.7|12675.6|12673.9|12672.9|12671.2|270
1643934600000|2022-02-04 00:30:00|12674.7|12672.6|12674.8|12673.5|12676.8|12675|12673.8|12672.1|326
1643934900000|2022-02-04 00:35:00|12674.9|12673.6|12674.5|12672.4|12675.8|12674.1|12673.3|12671.7|297
1643935200000|2022-02-04 00:40:00|12674.4|12672.3|12673|12670.9|12675.6|12673.5|12671.6|12669.9|376
1643935500000|2022-02-04 00:45:00|12673.1|12671|12673.4|12671.3|12673.8|12672.5|12672|12670.2|363
1643935800000|2022-02-04 00:50:00|12673.1|12671.8|12674.3|12672.2|12676.3|12674.5|12671.8|12670|398
1643936100000|2022-02-04 00:55:00|12674.2|12672.1|12671.4|12670.1|12674.7|12672.6|12671.3|12669.6|387
1643936400000|2022-02-04 01:00:00|12671.7|12669.6|12672.9|12670.8|12675.1|12673|12671.3|12669.6|545
1643936700000|2022-02-04 01:05:00|12673.2|12671.1|12671.9|12669.8|12674.9|12672.8|12671.3|12669.6|486
1643937000000|2022-02-04 01:10:00|12671.8|12669.7|12671.6|12669.5|12673.1|12671|12670.2|12668.1|389
1643937300000|2022-02-04 01:15:00|12671.7|12669.6|12670.9|12668.8|12672|12669.9|12669|12667|438
1643937600000|2022-02-04 01:20:00|12670.8|12668.7|12673.8|12671.7|12675|12673|12670.5|12668.7|356
1643937900000|2022-02-04 01:25:00|12673.7|12671.6|12674.4|12672.3|12676.7|12675|12673.7|12671.6|311
1643938200000|2022-02-04 01:30:00|12674.5|12672.4|12673.5|12671.4|12675.5|12673.5|12670.9|12669.5|505
1643938500000|2022-02-04 01:35:00|12673.6|12671.5|12680.6|12678.5|12680.7|12678.6|12673.3|12671.2|529
1643938800000|2022-02-04 01:40:00|12680.7|12678.6|12682.9|12680.8|12683.6|12681.6|12679.5|12677.4|573
1643939100000|2022-02-04 01:45:00|12682.7|12680.6|12683.5|12681.4|12686|12684.5|12681.8|12680.1|458
1643939400000|2022-02-04 01:50:00|12683.4|12681.3|12681.1|12679|12683.9|12682.1|12679|12677.2|557
1643939700000|2022-02-04 01:55:00|12681.2|12679.1|12681.2|12679.1|12683.2|12681.6|12680.6|12678.9|461
1643940000000|2022-02-04 02:00:00|12681.1|12679|12680.8|12678.7|12681.8|12680.2|12679.4|12677.7|435
1643940300000|2022-02-04 02:05:00|12680.9|12678.8|12679.2|12677.1|12682|12680.4|12678.9|12677.1|397
1643940600000|2022-02-04 02:10:00|12679.4|12677.3|12675.7|12673.6|12679.4|12677.3|12674.7|12673|381
1643940900000|2022-02-04 02:15:00|12675.8|12673.7|12675.1|12673|12676.3|12674.4|12672.9|12671.2|455
1643941200000|2022-02-04 02:20:00|12675.2|12673.1|12679.5|12677.4|12679.6|12677.7|12674.2|12672.1|432
1643941500000|2022-02-04 02:25:00|12679.4|12677.3|12679.4|12678.1|12680.6|12679|12678.3|12676.6|328
1643941800000|2022-02-04 02:30:00|12679.2|12677.9|12679.5|12678.2|12680.8|12679|12678.4|12676.9|425
1643942100000|2022-02-04 02:35:00|12679.4|12678.1|12679|12676.9|12680.9|12679.1|12677.1|12675.4|391
1643942400000|2022-02-04 02:40:00|12678.9|12676.8|12677|12674.9|12679.2|12677.6|12676|12674.4|349
1643942700000|2022-02-04 02:45:00|12677.1|12675|12675.1|12673.8|12677.5|12675.8|12674.7|12673|345
1643943000000|2022-02-04 02:50:00|12675|12673.7|12676.3|12675|12678.1|12676.4|12675|12673.4|411
1643943300000|2022-02-04 02:55:00|12676.5|12674.2|12673.9|12672.6|12677.2|12675.5|12673|12671.2|379
1643943600000|2022-02-04 03:00:00|12673.8|12672.5|12673.3|12671.2|12674|12672.5|12671.9|12670.3|364
1643943900000|2022-02-04 03:05:00|12673.2|12671.1|12672.3|12671|12673.3|12671.3|12672|12670.1|309
1643944200000|2022-02-04 03:10:00|12672.4|12671.1|12670.3|12669|12673.5|12671.8|12670.2|12668.5|364
1643944500000|2022-02-04 03:15:00|12670.6|12668.5|12671.4|12670.1|12672.2|12670.3|12669.8|12668|296
1643944800000|2022-02-04 03:20:00|12671.5|12670.2|12668.8|12666.7|12672.1|12670.2|12668.4|12666.5|364
1643945100000|2022-02-04 03:25:00|12668.9|12666.8|12667.3|12666|12670.4|12668.6|12667.3|12665.7|302
1643945400000|2022-02-04 03:30:00|12667.4|12666.1|12671.2|12669.1|12671.2|12669.6|12667.2|12665.4|291
1643945700000|2022-02-04 03:35:00|12671.1|12669|12670.9|12669.6|12672.5|12670.4|12670.2|12668.8|193
1643946000000|2022-02-04 03:40:00|12670.8|12669.5|12669.6|12668.3|12671.8|12670.2|12668.7|12667.2|240
1643946300000|2022-02-04 03:45:00|12669.7|12668.4|12671.5|12669.4|12672|12670.4|12668.7|12667|203
1643946600000|2022-02-04 03:50:00|12670.6|12669.3|12670.6|12669.3|12672.2|12670.6|12670.1|12668.4|273
1643946900000|2022-02-04 03:55:00|12670.5|12669.2|12671.2|12669.1|12672|12670.3|12670.2|12668.4|261
1643947200000|2022-02-04 04:00:00|12671.5|12669.4|12670.9|12668.8|12672.4|12670.7|12670.3|12668.5|293
1643947500000|2022-02-04 04:05:00|12670.8|12668.7|12671.2|12669.1|12671.5|12669.8|12670.1|12668.2|178
1643947800000|2022-02-04 04:10:00|12671.3|12669.2|12669.2|12667.1|12671.3|12669.2|12668.2|12666.5|344
1643948100000|2022-02-04 04:15:00|12669.1|12667|12669.8|12667.7|12670.7|12668.8|12668.4|12666.8|302
1643948400000|2022-02-04 04:20:00|12669.9|12667.8|12670.9|12668.8|12671.5|12669.4|12669|12667.3|258
1643948700000|2022-02-04 04:25:00|12670.8|12668.7|12668.2|12666.1|12670.8|12668.7|12667.5|12665.9|285
1643949000000|2022-02-04 04:30:00|12668.1|12666|12666|12664.7|12668.2|12666.3|12665.8|12664.2|243
1643949300000|2022-02-04 04:35:00|12666.1|12664.8|12665|12662.9|12666.6|12665.3|12664.3|12662.6|272
1643949600000|2022-02-04 04:40:00|12665.1|12663|12664.3|12663|12665.2|12663.6|12663.8|12662.3|250
1643949900000|2022-02-04 04:45:00|12664.4|12663.1|12665.8|12663.7|12666|12664.2|12663.7|12662.4|241
1643950200000|2022-02-04 04:50:00|12665.4|12664.1|12666.1|12664.8|12667.3|12665.6|12665.1|12663.5|243
1643950500000|2022-02-04 04:55:00|12666|12664.7|12666.7|12665.4|12667.6|12665.8|12665.9|12664.2|226
1643950800000|2022-02-04 05:00:00|12666.6|12665.3|12666.9|12664.8|12667.1|12665.5|12665.5|12663.7|228
1643951100000|2022-02-04 05:05:00|12666.8|12664.7|12670|12668.7|12670.5|12668.7|12665.5|12663.8|349
1643951400000|2022-02-04 05:10:00|12669.9|12668.6|12672.5|12670.4|12672.6|12670.5|12669.6|12668.1|322
1643951700000|2022-02-04 05:15:00|12672.6|12670.5|12675.3|12674|12675.6|12674.1|12669.2|12667.7|423
1643952000000|2022-02-04 05:20:00|12675.8|12673.7|12673.4|12671.3|12676|12674.3|12672.5|12670.5|343
1643952300000|2022-02-04 05:25:00|12673.3|12671.2|12674.7|12673.4|12675.8|12673.7|12671.7|12670.1|288
1643952600000|2022-02-04 05:30:00|12674.8|12673.5|12676|12673.9|12677.6|12675.8|12674.6|12672.6|283
1643952900000|2022-02-04 05:35:00|12676.1|12674|12677.3|12675.2|12677.6|12676.1|12676|12673.9|262
1643953200000|2022-02-04 05:40:00|12677.2|12675.1|12681.9|12680.6|12682.4|12680.7|12675.4|12673.7|319
1643953500000|2022-02-04 05:45:00|12681.8|12680.5|12681.7|12679.6|12683.7|12682|12681.5|12679.5|264
1643953800000|2022-02-04 05:50:00|12681.6|12679.5|12680.4|12678.3|12683.5|12681.6|12680|12678|322
1643954100000|2022-02-04 05:55:00|12680.5|12678.4|12681.4|12679.3|12682.3|12680.3|12678.8|12676.7|403
1643954400000|2022-02-04 06:00:00|12681.3|12679.2|12682.5|12680.4|12682.8|12680.9|12680.2|12678.3|303
1643954700000|2022-02-04 06:05:00|12682.3|12680.2|12682.7|12680.6|12683.7|12681.9|12681.5|12679.8|244
1643955000000|2022-02-04 06:10:00|12682.8|12680.7|12686.8|12684.7|12687.1|12685.7|12681.7|12679.9|356
1643955300000|2022-02-04 06:15:00|12686.9|12684.8|12686.4|12684.3|12687.5|12685.7|12685.1|12683.2|271
1643955600000|2022-02-04 06:20:00|12686.3|12684.2|12687.5|12685.4|12687.9|12686.3|12683.5|12681.7|389
1643955900000|2022-02-04 06:25:00|12687.4|12685.3|12688.9|12686.8|12690|12688.4|12686.9|12684.9|471
1643956200000|2022-02-04 06:30:00|12689|12686.9|12691.2|12689.9|12691.3|12690|12688.2|12686.4|431
1643956500000|2022-02-04 06:35:00|12691.1|12689.8|12688.4|12687.1|12691.2|12689.9|12686.9|12685.3|301
1643956800000|2022-02-04 06:40:00|12688.5|12687.2|12684.3|12683|12688.7|12687.4|12684.2|12682.6|285
1643957100000|2022-02-04 06:45:00|12684.1|12682.8|12686|12683.9|12686.5|12684.7|12683.1|12681.5|360
1643957400000|2022-02-04 06:50:00|12686.1|12684|12686.4|12684.3|12687.6|12685.5|12684.5|12682.8|346
1643957700000|2022-02-04 06:55:00|12686.5|12684.4|12687.4|12685.3|12688.2|12686.3|12685.1|12683.3|420
1643958000000|2022-02-04 07:00:00|12687.5|12685.4|12687.3|12685.2|12688.2|12686.4|12683.6|12682|623
1643958300000|2022-02-04 07:05:00|12687.4|12685.3|12685.5|12683.4|12688.3|12686.6|12683.9|12682.5|563
1643958600000|2022-02-04 07:10:00|12685.4|12683.3|12690.6|12688.5|12690.7|12688.8|12685.2|12683.2|587
1643958900000|2022-02-04 07:15:00|12690.5|12688.4|12688.8|12686.7|12692.8|12690.7|12688.4|12686.7|587
1643959200000|2022-02-04 07:20:00|12688.9|12686.8|12692.8|12690.7|12692.9|12691.2|12688.6|12686.7|485
1643959500000|2022-02-04 07:25:00|12692.7|12690.6|12693.1|12691.8|12693.8|12692.2|12690.2|12688.2|481
1643959800000|2022-02-04 07:30:00|12693.2|12691.9|12692.6|12691.3|12693.5|12691.9|12690.5|12688.9|441
1643960100000|2022-02-04 07:35:00|12692.5|12691.2|12693.1|12691.8|12693.8|12692.5|12691|12689.7|482
1643960400000|2022-02-04 07:40:00|12693.2|12691.9|12697.5|12695.4|12697.7|12695.6|12691.6|12689.9|694
1643960700000|2022-02-04 07:45:00|12697.6|12695.5|12697.3|12696|12697.9|12696.4|12694.4|12692.5|709
1643961000000|2022-02-04 07:50:00|12697.4|12696.1|12696.4|12695.1|12697.5|12696.2|12694.9|12693|603
1643961300000|2022-02-04 07:55:00|12696.3|12695|12701|12698.9|12701.6|12700|12695.6|12694.2|668
1643961600000|2022-02-04 08:00:00|12700.9|12698.8|12695.1|12693|12701.6|12699.5|12692.9|12690.8|951
1643961900000|2022-02-04 08:05:00|12695|12692.9|12699.8|12698.5|12701.1|12699.4|12693.9|12692.3|871
1643962200000|2022-02-04 08:10:00|12699.2|12697.9|12699.4|12697.3|12699.9|12698.2|12695.6|12694.1|783
1643962500000|2022-02-04 08:15:00|12698.9|12697.6|12693.8|12692.5|12700.2|12698.5|12691.1|12689.5|828
1643962800000|2022-02-04 08:20:00|12693.9|12692.6|12699.7|12698.4|12700.9|12699.3|12693.9|12692|825
1643963100000|2022-02-04 08:25:00|12700.1|12698|12701.2|12699.9|12701.5|12700|12697.2|12695.4|611
1643963400000|2022-02-04 08:30:00|12701.3|12700|12706.3|12705|12707|12705.4|12699.3|12698|731
1643963700000|2022-02-04 08:35:00|12706.4|12705.1|12708.4|12706.3|12709.9|12708.3|12706.3|12704.5|703
1643964000000|2022-02-04 08:40:00|12708.2|12706.9|12709.1|12707|12710|12708.7|12707.6|12706.2|630
1643964300000|2022-02-04 08:45:00|12709|12706.9|12712.8|12710.7|12713.5|12711.7|12708.2|12706.3|772
1643964600000|2022-02-04 08:50:00|12712.7|12710.6|12716.7|12714.6|12717|12715.1|12712.1|12710.2|681
1643964900000|2022-02-04 08:55:00|12716.5|12715.2|12708.3|12706.2|12716.9|12715.2|12707.5|12705.4|661
1643965200000|2022-02-04 09:00:00|12708.4|12706.3|12710.5|12708.4|12714.6|12712.9|12708.4|12706.3|811
1643965500000|2022-02-04 09:05:00|12710.1|12708.8|12711.3|12710|12711.8|12710.2|12708.6|12706.6|840
1643965800000|2022-02-04 09:10:00|12711.2|12709.9|12708.7|12706.6|12712.1|12710.7|12707.5|12705.8|760
1643966100000|2022-02-04 09:15:00|12708.5|12706.4|12711.7|12710.4|12712.5|12711|12706.9|12705.3|546
1643966400000|2022-02-04 09:20:00|12711.8|12710.5|12711.5|12710.2|12715.7|12714|12710.8|12709.5|625
1643966700000|2022-02-04 09:25:00|12711.9|12709.8|12711.8|12710.5|12715.2|12713.6|12710.7|12709|563
1643967000000|2022-02-04 09:30:00|12711.6|12710.3|12706.9|12704.8|12712.7|12711|12706.2|12704.6|608
1643967300000|2022-02-04 09:35:00|12706.6|12705.3|12706.2|12704.1|12708.7|12706.9|12705|12703.4|668
1643967600000|2022-02-04 09:40:00|12706.3|12704.2|12707.5|12705.4|12709.8|12708.1|12704.8|12703.3|663
1643967900000|2022-02-04 09:45:00|12707.4|12705.3|12708.7|12706.6|12709|12707.6|12706|12704.2|566
1643968200000|2022-02-04 09:50:00|12708.6|12706.5|12708.9|12707.6|12710.5|12709.1|12707.1|12705.7|646
1643968500000|2022-02-04 09:55:00|12709.1|12707.8|12713.7|12711.6|12714.2|12712.5|12709.1|12707.4|710
1643968800000|2022-02-04 10:00:00|12713.6|12711.5|12713.3|12712|12715.2|12713.3|12711.3|12709.8|714
1643969100000|2022-02-04 10:05:00|12713.2|12711.9|12714.7|12713.4|12717.5|12716|12713|12711.6|661
1643969400000|2022-02-04 10:10:00|12714.8|12713.5|12714.8|12712.7|12716.2|12714.9|12711.2|12709.8|593
1643969700000|2022-02-04 10:15:00|12714.7|12712.6|12715|12713.7|12715.8|12714.2|12712.1|12710.4|620
1643970000000|2022-02-04 10:20:00|12714.9|12713.6|12717.8|12716.5|12718.5|12717.1|12714.8|12713.1|694
1643970300000|2022-02-04 10:25:00|12717.7|12716.4|12716.2|12714.1|12718.2|12716.6|12713.2|12711.5|536
1643970600000|2022-02-04 10:30:00|12716.3|12714.2|12717.5|12715.4|12720.4|12718.7|12716|12713.9|588
1643970900000|2022-02-04 10:35:00|12717.4|12715.3|12719.6|12717.5|12720|12718.3|12715.8|12714|543
1643971200000|2022-02-04 10:40:00|12719.5|12717.4|12721.3|12720|12722.1|12720.3|12716.2|12714.6|656
1643971500000|2022-02-04 10:45:00|12721.4|12720.1|12726.5|12724.4|12729.2|12727.2|12720.9|12719.6|751
1643971800000|2022-02-04 10:50:00|12726.4|12724.3|12727.5|12725.4|12728.3|12726.5|12722.8|12721.3|691
1643972100000|2022-02-04 10:55:00|12727.4|12725.3|12726.7|12724.6|12729|12726.9|12726.1|12724.1|605
1643972400000|2022-02-04 11:00:00|12727|12724.9|12728.1|12726.8|12728.8|12727|12724.6|12722.5|668
1643972700000|2022-02-04 11:05:00|12728|12726.7|12728.9|12726.8|12728.9|12727.1|12725.6|12724|798
1643973000000|2022-02-04 11:10:00|12729|12726.9|12732.4|12731.1|12733.4|12731.6|12728.1|12726.6|734
1643973300000|2022-02-04 11:15:00|12732.5|12731.2|12726.6|12725.3|12733.6|12732.3|12726.4|12725|672
1643973600000|2022-02-04 11:20:00|12726.4|12725.1|12729.1|12727.8|12731|12729|12726.2|12724.9|710
1643973900000|2022-02-04 11:25:00|12728.9|12727.6|12725.5|12723.4|12729.6|12728.1|12723.3|12721.7|641
1643974200000|2022-02-04 11:30:00|12725.2|12723.1|12723.9|12721.8|12725.7|12723.9|12723|12720.9|602
1643974500000|2022-02-04 11:35:00|12724|12721.9|12723.6|12722.3|12725.6|12724|12722.7|12720.9|642
1643974800000|2022-02-04 11:40:00|12724|12721.9|12725.1|12723.8|12725.2|12723.8|12721|12719.2|640
1643975100000|2022-02-04 11:45:00|12725|12723.7|12727.9|12725.8|12728.8|12727.5|12725|12723.7|604
1643975400000|2022-02-04 11:50:00|12727.4|12726.1|12728.6|12727.3|12732.8|12731.1|12727.4|12725.9|659
1643975700000|2022-02-04 11:55:00|12728.5|12727.2|12730.1|12728.8|12734.8|12733.4|12727.8|12726.4|745
1643976000000|2022-02-04 12:00:00|12730|12728.7|12729.5|12728.2|12732.6|12731.3|12728.2|12726.8|692
1643976300000|2022-02-04 12:05:00|12730.4|12729.1|12729.6|12728.3|12732.8|12731.4|12728.6|12726.9|555
1643976600000|2022-02-04 12:10:00|12729.8|12728.5|12728.4|12726.3|12731.5|12729.9|12725.4|12723.8|723
1643976900000|2022-02-04 12:15:00|12728.5|12726.4|12728.2|12726.9|12730.4|12728.7|12727.5|12725.8|701
1643977200000|2022-02-04 12:20:00|12728.3|12727|12725.4|12724.1|12729.2|12727.5|12725.2|12723.8|582
1643977500000|2022-02-04 12:25:00|12725.3|12724|12725.5|12724.2|12727.7|12725.7|12723.3|12721.8|716
1643977800000|2022-02-04 12:30:00|12725.6|12724.3|12727.3|12725.2|12729.6|12728|12725.1|12723.6|513
1643978100000|2022-02-04 12:35:00|12727.4|12725.3|12727.1|12725.8|12729|12727.4|12725.3|12724|493
1643978400000|2022-02-04 12:40:00|12727.2|12725.9|12725.3|12723.2|12727.6|12725.9|12724.2|12722.6|458
1643978700000|2022-02-04 12:45:00|12725.2|12723.1|12716.2|12714.9|12725.2|12723.4|12716|12714.4|656
1643979000000|2022-02-04 12:50:00|12716.1|12714.8|12719.2|12717.1|12720|12718.2|12716|12714.3|622
1643979300000|2022-02-04 12:55:00|12718.9|12716.8|12720.2|12718.9|12720.7|12719|12716.9|12715.2|686
1643979600000|2022-02-04 13:00:00|12720.5|12718.4|12724.1|12722.8|12725.5|12723.9|12719.4|12717.9|865
1643979900000|2022-02-04 13:05:00|12724|12722.7|12723.7|12721.6|12726.5|12724.8|12723.1|12721.4|731
1643980200000|2022-02-04 13:10:00|12723.8|12721.7|12721.6|12720.3|12725.5|12724.1|12721.3|12719.6|574
1643980500000|2022-02-04 13:15:00|12721.8|12720.5|12728|12725.9|12728.3|12727|12721.8|12720.1|638
1643980800000|2022-02-04 13:20:00|12727.6|12726.3|12721.4|12719.3|12727.6|12726.3|12720.5|12718.6|727
1643981100000|2022-02-04 13:25:00|12721.5|12719.4|12718.8|12713.8|12721.5|12719.9|12716.3|12709.7|771
1643981400000|2022-02-04 13:30:00|12718.9|12713.9|12783.5|12781.1|12783.5|12781.1|12718.9|12713.9|1999
1643981700000|2022-02-04 13:35:00|12782.5|12780.6|12763.1|12761|12786.8|12784.5|12760.6|12758.5|1756
1643982000000|2022-02-04 13:40:00|12763.3|12761.2|12770|12767.9|12770.3|12768.2|12758|12755.9|1553
1643982300000|2022-02-04 13:45:00|12770.3|12768.2|12760.3|12758.2|12770.3|12768.2|12754.6|12752.5|1539
1643982600000|2022-02-04 13:50:00|12760.1|12758|12766.5|12764.4|12769.4|12767.3|12758.5|12756.5|1436
1643982900000|2022-02-04 13:55:00|12766.6|12764.5|12778.3|12777|12778.8|12777.5|12765.3|12763.2|1339
1643983200000|2022-02-04 14:00:00|12777.8|12776.5|12784.7|12783.4|12788.6|12787.1|12777|12775.3|1277
1643983500000|2022-02-04 14:05:00|12784.8|12783.5|12777|12775.7|12786.8|12785.2|12772.2|12769.8|1327
1643983800000|2022-02-04 14:10:00|12777.4|12775.3|12770.1|12768.8|12779.6|12777.9|12769|12767.4|1343
1643984100000|2022-02-04 14:15:00|12770.5|12768.4|12764|12761.9|12772.6|12770.6|12762.5|12760.8|1133
1643984400000|2022-02-04 14:20:00|12763.5|12762.2|12762.1|12760|12766|12764|12760.1|12758|1077
1643984700000|2022-02-04 14:25:00|12762.2|12760.1|12769.7|12767.6|12771.5|12769.7|12760.2|12758.6|938
1643985000000|2022-02-04 14:30:00|12769.5|12768.2|12777.3|12776|12778.1|12776.5|12766|12764.3|914
1643985300000|2022-02-04 14:35:00|12777.1|12775.8|12775.8|12774.5|12782.2|12780.5|12773.4|12771.7|941
1643985600000|2022-02-04 14:40:00|12775.9|12774.6|12766.5|12764.4|12775.9|12774.6|12758.6|12757|1131
1643985900000|2022-02-04 14:45:00|12766.6|12764.5|12774.4|12772.3|12775.4|12773.5|12764.8|12763.3|1222
1643986200000|2022-02-04 14:50:00|12774.3|12772.2|12778.7|12777.4|12780.3|12778.9|12771.2|12769.1|1309
1643986500000|2022-02-04 14:55:00|12778.6|12777.3|12767.1|12765|12778.9|12777.3|12764.6|12762.5|1195
1643986800000|2022-02-04 15:00:00|12767|12764.9|12761.1|12759.8|12768.8|12766.7|12761.1|12759.8|1254
1643987100000|2022-02-04 15:05:00|12761.2|12759.9|12769.1|12767|12771.1|12769|12756|12754.3|1231
1643987400000|2022-02-04 15:10:00|12769|12766.9|12770.5|12768.4|12775.3|12773.7|12766.3|12764.2|1159
1643987700000|2022-02-04 15:15:00|12770.4|12768.3|12778.6|12776.5|12781.4|12779.3|12767.9|12766|1142
1643988000000|2022-02-04 15:20:00|12778.9|12776.8|12779.8|12778.5|12781.4|12779.8|12774.3|12772.5|1026
1643988300000|2022-02-04 15:25:00|12780.2|12778.1|12781.4|12780.1|12781.9|12780.2|12774.4|12772.6|1041
1643988600000|2022-02-04 15:30:00|12781.8|12779.3|12771.4|12770.1|12782.6|12780.9|12770.4|12768.9|1219
1643988900000|2022-02-04 15:35:00|12771.6|12770.3|12780.2|12778.1|12781.8|12779.7|12771.2|12769.1|1113
1643989200000|2022-02-04 15:40:00|12780.3|12778.2|12777.2|12775.1|12782.7|12781|12776.6|12774.8|1172
1643989500000|2022-02-04 15:45:00|12777.1|12775|12777.7|12775.6|12783.3|12781.7|12776.1|12774.2|1217
1643989800000|2022-02-04 15:50:00|12777.9|12775.8|12773.8|12771.7|12781.2|12779.4|12771.5|12769.5|1218
1643990100000|2022-02-04 15:55:00|12773.7|12771.6|12773.8|12771.7|12777.9|12776|12771.3|12769.5|1129
1643990400000|2022-02-04 16:00:00|12774|12771.9|12773.9|12771.8|12776.8|12775.1|12770.8|12769.3|1159
1643990700000|2022-02-04 16:05:00|12773.8|12771.7|12778.8|12777.5|12778.8|12777.5|12772.5|12770.8|972
1643991000000|2022-02-04 16:10:00|12778.7|12777.4|12781.7|12779.6|12783.5|12781.9|12777.3|12775.6|960
1643991300000|2022-02-04 16:15:00|12781.6|12779.5|12770.4|12769.1|12783.5|12781.9|12770.2|12768.3|876
1643991600000|2022-02-04 16:20:00|12770.6|12769.3|12774.2|12772.1|12778|12776.2|12770.2|12768.4|747
1643991900000|2022-02-04 16:25:00|12774.3|12772.2|12766.5|12765.2|12774.3|12772.2|12763.5|12761.7|855
1643992200000|2022-02-04 16:30:00|12766.7|12764.6|12762.6|12761.3|12768.1|12766.3|12761.2|12759.5|912
1643992500000|2022-02-04 16:35:00|12762.7|12761.4|12759.7|12757.6|12763.8|12762.2|12758.9|12757.6|774
1643992800000|2022-02-04 16:40:00|12759.6|12757.5|12756.5|12754.4|12761.7|12759.9|12755.8|12753.9|760
1643993100000|2022-02-04 16:45:00|12756.6|12754.5|12760.6|12759.3|12761.6|12759.9|12752.9|12751.4|888
1643993400000|2022-02-04 16:50:00|12760.7|12759.4|12762|12759.9|12763.3|12761.6|12758.8|12757.1|661
1643993700000|2022-02-04 16:55:00|12761.4|12760.1|12761.3|12760|12763.2|12761.6|12758.1|12756.5|687
1643994000000|2022-02-04 17:00:00|12761.2|12759.9|12760.5|12759.2|12762.4|12760.9|12758.4|12756.9|730
1643994300000|2022-02-04 17:05:00|12760.4|12759.1|12756.6|12755.3|12761.5|12759.9|12756.2|12754.7|520
1643994600000|2022-02-04 17:10:00|12756.5|12755.2|12757.3|12756|12761.2|12759.2|12755|12753.6|827
1643994900000|2022-02-04 17:15:00|12757.4|12756.1|12760.6|12759.3|12763|12761.1|12756.6|12754.8|679
1643995200000|2022-02-04 17:20:00|12760.7|12759.4|12760.8|12758.7|12766.8|12765.1|12760.4|12758.6|667
1643995500000|2022-02-04 17:25:00|12760.9|12758.8|12758.9|12757.6|12762.4|12760.8|12758.8|12757.1|522
1643995800000|2022-02-04 17:30:00|12758.8|12757.5|12757.9|12756.6|12761.5|12759.9|12757.2|12755.8|568
1643996100000|2022-02-04 17:35:00|12757.8|12756.5|12757.9|12756.6|12759.9|12758.3|12757.1|12755.2|504
1643996400000|2022-02-04 17:40:00|12757.6|12756.3|12757.4|12756.1|12761.8|12759.9|12755.4|12753.6|581
1643996700000|2022-02-04 17:45:00|12758.1|12756|12759.4|12758.1|12762.6|12760.9|12758|12755.9|582
1643997000000|2022-02-04 17:50:00|12759.5|12758.2|12765|12762.9|12765.5|12763.4|12758|12756.3|556
1643997300000|2022-02-04 17:55:00|12764.8|12762.7|12763.2|12761.1|12764.8|12762.7|12761.1|12759.5|594
1643997600000|2022-02-04 18:00:00|12762.8|12760.7|12753.2|12751.9|12762.9|12760.8|12753|12751.5|699
1643997900000|2022-02-04 18:05:00|12753.4|12752.1|12746.8|12745.5|12754.4|12752.6|12746.4|12745|553
1643998200000|2022-02-04 18:10:00|12746.6|12745.3|12748.2|12746.9|12749.4|12747.7|12745.7|12744.2|377
1643998500000|2022-02-04 18:15:00|12748.3|12747|12749.4|12747.3|12751.4|12749.6|12747.5|12745.8|457
1643998800000|2022-02-04 18:20:00|12749.3|12747.2|12745.1|12743.8|12749.4|12747.6|12744.7|12743.1|452
1643999100000|2022-02-04 18:25:00|12745.3|12744|12749.2|12747.1|12751.2|12749.5|12745.1|12743.5|549
1643999400000|2022-02-04 18:30:00|12748.9|12747.6|12748.7|12747.4|12750.2|12748.9|12747.9|12746.1|413
1643999700000|2022-02-04 18:35:00|12748.8|12747.5|12754.4|12752.3|12755.3|12753.6|12748.1|12746.4|500
1644000000000|2022-02-04 18:40:00|12754.5|12752.4|12751.6|12750.3|12754.6|12752.9|12750.8|12749.2|496
1644000300000|2022-02-04 18:45:00|12751.7|12750.4|12751.3|12750|12755.3|12753.5|12751.2|12749.7|515
1644000600000|2022-02-04 18:50:00|12751.2|12749.9|12746.1|12744|12751.8|12750|12745.5|12743.7|587
1644000900000|2022-02-04 18:55:00|12746.2|12744.1|12746.1|12744|12747.9|12746|12744.3|12742.4|549
1644001200000|2022-02-04 19:00:00|12746|12743.9|12747.4|12746.1|12748.3|12746.7|12744.8|12743|568
1644001500000|2022-02-04 19:05:00|12747.3|12746|12746.1|12744|12748.7|12747|12744.2|12742.5|590
1644001800000|2022-02-04 19:10:00|12746.2|12744.1|12748.8|12747.5|12750|12748.7|12745.6|12743.5|432
1644002100000|2022-02-04 19:15:00|12748.7|12747.4|12750.1|12748.8|12750.2|12748.8|12747.1|12745.3|353
1644002400000|2022-02-04 19:20:00|12750.4|12749.1|12750|12748.7|12751|12749.5|12747.2|12745.6|412
1644002700000|2022-02-04 19:25:00|12749.9|12748.6|12748.4|12747.1|12751.7|12750.3|12747.4|12746.1|487
1644003000000|2022-02-04 19:30:00|12748.5|12747.2|12749.9|12747.8|12750.7|12749.4|12746.8|12745.2|656
1644003300000|2022-02-04 19:35:00|12749.6|12748.3|12748.2|12746.9|12750.3|12748.3|12746.7|12745.3|444
1644003600000|2022-02-04 19:40:00|12748|12746.7|12751.7|12750.4|12752.2|12750.7|12747.6|12746.2|376
1644003900000|2022-02-04 19:45:00|12751.8|12750.5|12751.6|12750.3|12754|12752.5|12751.3|12750|442
1644004200000|2022-02-04 19:50:00|12752.1|12750.8|12748.4|12747.1|12753.1|12751.5|12748.2|12746.9|491
1644004500000|2022-02-04 19:55:00|12748.5|12747.2|12754.2|12752.9|12755.6|12754.3|12748.4|12747.1|384
1644004800000|2022-02-04 20:00:00|12753.9|12752.6|12753.3|12752|12754.7|12753.1|12752.3|12751|379
1644005100000|2022-02-04 20:05:00|12753.8|12752.5|12754.7|12753.4|12755.2|12753.5|12752.8|12751.4|361
1644005400000|2022-02-04 20:10:00|12754.8|12753.5|12750.9|12749.6|12755.3|12753.7|12750.4|12748.7|413
1644005700000|2022-02-04 20:15:00|12750.8|12749.5|12753.7|12752.4|12754.5|12753.1|12750.5|12748.7|462
1644006000000|2022-02-04 20:20:00|12753.6|12752.3|12750.2|12748.1|12753.9|12752.5|12749.2|12747.6|598
1644006300000|2022-02-04 20:25:00|12750.1|12748|12748.5|12746.4|12750.4|12748.3|12745.9|12744.6|577
1644006600000|2022-02-04 20:30:00|12748.1|12746.8|12744.4|12743.1|12748.1|12746.8|12743.3|12741.3|542
1644006900000|2022-02-04 20:35:00|12744.3|12743|12748.2|12746.9|12748.8|12747.2|12744.3|12743|502
1644007200000|2022-02-04 20:40:00|12748.3|12747|12751.4|12750.1|12751.8|12750.4|12748.2|12746.7|474
1644007500000|2022-02-04 20:45:00|12751.5|12750.2|12756.6|12754.5|12757.5|12756.2|12751.3|12749.9|665
1644007800000|2022-02-04 20:50:00|12755.7|12754.4|12757.1|12755|12759.5|12757.7|12753.3|12752|693
1644008100000|2022-02-04 20:55:00|12757.2|12755.1|12756.9|12754.8|12758.3|12756.9|12755.7|12754.2|759
1644008400000|2022-02-04 21:00:00|12757.1|12755|12759.5|12757.4|12759.6|12757.5|12755.5|12753.5|686
1644008700000|2022-02-04 21:05:00|12759.4|12757.3|12759.4|12757.3|12760.7|12758.9|12758.4|12756.3|224
1644009000000|2022-02-04 21:10:00|12759.5|12757.4|12758.1|12756|12760.7|12758.6|12756.7|12754.8|401
1644009300000|2022-02-04 21:15:00|12758|12755.9|12758.4|12756.3|12759.5|12757.4|12757|12754.9|241
1644009600000|2022-02-04 21:20:00|12758.6|12756.5|12761.9|12759.8|12761.9|12759.8|12757.5|12755.4|305
1644009900000|2022-02-04 21:25:00|12761.7|12759.6|12767.2|12765.1|12767.6|12765.5|12761.7|12759.6|401
1644010200000|2022-02-04 21:30:00|12767.3|12765.2|12764.7|12762.6|12767.4|12765.3|12763.7|12761.6|234
1644010500000|2022-02-04 21:35:00|12764.8|12762.7|12761.7|12759.6|12765.3|12763.2|12761.1|12759|201
1644010800000|2022-02-04 21:40:00|12761.8|12759.7|12763.6|12761.5|12763.7|12761.6|12760.4|12758.3|232
1644011100000|2022-02-04 21:45:00|12763.5|12761.4|12764.8|12762.7|12765.9|12763.8|12761.1|12759|269
1644011400000|2022-02-04 21:50:00|12764.9|12762.8|12763.1|12761|12765.8|12763.7|12762.5|12760.4|190
1644011700000|2022-02-04 21:55:00|12762.5|12760.4|12768.5|12761.7|12770.8|12766.6|12761.8|12757.7|340
1644181200000|2022-02-06 21:00:00|12754.8|12741.8|12750|12746.9|12754.8|12746.9|12750|12741.2|3
1644181500000|2022-02-06 21:05:00|12753.1|12741.2|12750|12746.9|12753.1|12746.9|12750|12741.2|4
1644181800000|2022-02-06 21:10:00|12751.7|12743.2|12750|12746.9|12751.7|12746.9|12749.7|12743.2|6
1644182100000|2022-02-06 21:15:00|12751.7|12743.2|12748.7|12745.6|12751.7|12746.9|12748.7|12738.8|11
1644182400000|2022-02-06 21:20:00|12751|12744.7|12751.1|12744.1|12751.1|12746.6|12748.7|12743.3|8
1644182700000|2022-02-06 21:25:00|12749.6|12746.5|12748.9|12745.8|12751.9|12746.5|12748.6|12740.1|16
1644183000000|2022-02-06 21:30:00|12753.5|12740.5|12749|12745.9|12753.5|12745.9|12748.9|12740.5|4
1644183300000|2022-02-06 21:35:00|12750.9|12742.4|12749|12745.9|12750.9|12745.9|12749|12742.4|2
1644183600000|2022-02-06 21:40:00|12751|12742.5|12749|12745.9|12751.1|12745.9|12749|12742.4|7
1644183900000|2022-02-06 21:45:00|12751.1|12742.6|12749|12745.9|12752.7|12745.9|12749|12739.4|12
1644184200000|2022-02-06 21:50:00|12752.4|12743.9|12751.4|12743.1|12752.4|12747.3|12748.9|12741.9|10
1644184500000|2022-02-06 21:55:00|12754.2|12745.7|12750.6|12747.5|12754.2|12747.7|12750|12741.9|5
1644184800000|2022-02-06 22:00:00|12750.4|12747.3|12752.1|12747.6|12752.9|12748.4|12750.4|12744.8|36
1644185100000|2022-02-06 22:05:00|12752|12745.8|12753.4|12747.7|12753.8|12749.2|12751.2|12745.6|175
1644185400000|2022-02-06 22:10:00|12753|12747.4|12753.7|12749.5|12754.8|12749.8|12751.9|12747.2|177
1644185700000|2022-02-06 22:15:00|12752.9|12748.2|12752.8|12749.2|12754.1|12749.5|12750.7|12746.9|113
1644186000000|2022-02-06 22:20:00|12752.1|12749.3|12752.2|12748|12753.6|12749.5|12751.5|12747.7|154
1644186300000|2022-02-06 22:25:00|12752.1|12748.4|12753.2|12747.8|12754.8|12750.1|12750.5|12747.6|152
1644186600000|2022-02-06 22:30:00|12753.1|12747.9|12751.4|12747.1|12753.9|12749.5|12750.2|12746.7|288
1644186900000|2022-02-06 22:35:00|12751.6|12747.2|12751.8|12747.9|12753.1|12749.6|12750.5|12746.9|176
1644187200000|2022-02-06 22:40:00|12751.7|12747.5|12751.2|12748.5|12752.6|12749.1|12750.8|12747.5|258
1644187500000|2022-02-06 22:45:00|12751.4|12747.9|12751.2|12747.7|12752.6|12749.3|12750.1|12747.6|199
1644187800000|2022-02-06 22:50:00|12751.5|12748.2|12752.8|12747.9|12753.5|12749|12750.4|12747.2|254
1644188100000|2022-02-06 22:55:00|12752.4|12748|12752.3|12748.1|12752.8|12749.1|12750.2|12747.1|195
1644188400000|2022-02-06 23:00:00|12752.1|12748.3|12752.8|12750.5|12753.2|12750.8|12750.2|12747.2|694
1644188700000|2022-02-06 23:05:00|12753|12750.6|12751.6|12748.8|12754.9|12751.5|12750.1|12747.9|505
1644189000000|2022-02-06 23:10:00|12751.5|12748.9|12750.6|12748.5|12753|12750.8|12750|12747.5|477
1644189300000|2022-02-06 23:15:00|12750.5|12748.4|12752.8|12750.7|12752.9|12750.8|12749.1|12747|180
1644189600000|2022-02-06 23:20:00|12752.7|12750.6|12752.1|12750|12753.4|12751.3|12751.3|12749.2|176
1644189900000|2022-02-06 23:25:00|12752.2|12750.1|12752.2|12750.1|12753|12750.9|12751.3|12749.2|233
1644190200000|2022-02-06 23:30:00|12752.1|12750|12752.1|12750|12752.4|12750.3|12749.8|12747.7|253
1644190500000|2022-02-06 23:35:00|12752|12749.9|12753.1|12751|12753.8|12751.7|12752|12749.9|229
1644190800000|2022-02-06 23:40:00|12752.8|12750.7|12751.4|12749.3|12752.8|12750.7|12751.2|12749.1|170
1644191100000|2022-02-06 23:45:00|12751.3|12749.2|12751.2|12749.1|12752|12749.9|12750.4|12748.3|148
1644191400000|2022-02-06 23:50:00|12751.3|12749.2|12750.2|12748.1|12752.2|12750.1|12750.1|12748|134
1644191700000|2022-02-06 23:55:00|12750.1|12748|12747.4|12745.3|12751.2|12749.1|12747.3|12745.2|204
1644192000000|2022-02-07 00:00:00|12747.3|12745.2|12753.6|12751.5|12756.5|12754.2|12746.6|12744.7|696
1644192300000|2022-02-07 00:05:00|12753.7|12751.6|12753.5|12751.4|12756.7|12754.6|12752.3|12750.2|508
1644192600000|2022-02-07 00:10:00|12753.6|12751.5|12751.6|12750.3|12755.5|12753.4|12751.1|12749|451
1644192900000|2022-02-07 00:15:00|12751.5|12750.2|12755.9|12753.8|12756.3|12754.2|12751.5|12749.5|489
1644193200000|2022-02-07 00:20:00|12756.1|12754|12752.7|12750.6|12757.5|12755.4|12752|12749.9|415
1644193500000|2022-02-07 00:25:00|12752.6|12750.5|12753.1|12751|12754|12751.9|12750.7|12749.1|411
1644193800000|2022-02-07 00:30:00|12753.2|12751.1|12752.4|12750.3|12754.3|12752.2|12751.9|12749.8|400
1644194100000|2022-02-07 00:35:00|12752.5|12750.4|12751.5|12749.4|12753.9|12751.9|12751.3|12749.4|307
1644194400000|2022-02-07 00:40:00|12751.3|12749.2|12752.9|12750.8|12753.5|12751.4|12751.3|12749.2|316
1644194700000|2022-02-07 00:45:00|12752.8|12750.7|12755.1|12753|12756.1|12754.4|12752.5|12750.4|338
1644195000000|2022-02-07 00:50:00|12755|12752.9|12751.6|12749.5|12755|12752.9|12750.5|12748.9|410
1644195300000|2022-02-07 00:55:00|12751.9|12749.8|12747.9|12746.6|12752.4|12750.3|12747|12745.3|497
1644195600000|2022-02-07 01:00:00|12747.8|12746.5|12744.7|12742.6|12749.1|12747|12744.7|12742.6|566
1644195900000|2022-02-07 01:05:00|12744.6|12742.5|12750.8|12748.7|12751.1|12749.2|12743.3|12741.6|545
1644196200000|2022-02-07 01:10:00|12750.9|12748.8|12744.2|12742.1|12751.1|12749|12743.5|12741.7|637
1644196500000|2022-02-07 01:15:00|12744.4|12742.3|12744.2|12742.9|12745.5|12743.9|12741.4|12739.3|642
1644196800000|2022-02-07 01:20:00|12744.1|12742.8|12743|12741.7|12746.6|12744.9|12741.6|12739.9|691
1644197100000|2022-02-07 01:25:00|12742.9|12741.6|12744.8|12743.5|12745.2|12743.6|12741.5|12739.8|478
1644197400000|2022-02-07 01:30:00|12744.7|12743.4|12744|12741.9|12745.3|12743.7|12743|12740.9|587
1644197700000|2022-02-07 01:35:00|12743.9|12741.8|12737.1|12735|12744.4|12742.3|12736.2|12734.6|599
1644198000000|2022-02-07 01:40:00|12737.2|12735.1|12736.5|12734.4|12738.9|12737|12735.5|12733.4|584
1644198300000|2022-02-07 01:45:00|12736.4|12734.3|12737.2|12735.1|12738.8|12737|12736.2|12734.1|420
1644198600000|2022-02-07 01:50:00|12737.3|12735.2|12738.5|12736.4|12739|12737.1|12736.5|12734.8|417
1644198900000|2022-02-07 01:55:00|12738.6|12736.5|12741.3|12739.2|12742.1|12740.2|12737.5|12735.5|520
1644199200000|2022-02-07 02:00:00|12741.4|12739.3|12742.8|12740.7|12742.9|12741.2|12739.2|12737.4|556
1644199500000|2022-02-07 02:05:00|12742.9|12740.8|12741.8|12739.7|12743.9|12742.1|12740.1|12738.4|489
1644199800000|2022-02-07 02:10:00|12741.4|12740.1|12742.6|12740.5|12745.7|12744.1|12741.4|12739.6|504
1644200100000|2022-02-07 02:15:00|12742.7|12740.6|12745.8|12743.7|12746|12744.2|12741|12739.3|434
1644200400000|2022-02-07 02:20:00|12745.4|12744.1|12745.6|12744.3|12746.2|12744.5|12743.8|12742.1|379
1644200700000|2022-02-07 02:25:00|12745.7|12744.4|12747.5|12745.4|12747.9|12746.1|12744.8|12742.8|295
1644201000000|2022-02-07 02:30:00|12747.4|12745.3|12747.1|12745|12748.6|12747|12746.4|12744.7|551
1644201300000|2022-02-07 02:35:00|12746.6|12745.3|12749.8|12747.7|12751.5|12749.6|12746.6|12745|565
1644201600000|2022-02-07 02:40:00|12749.4|12748.1|12751|12749.7|12751.7|12749.9|12749.4|12747.8|459
1644201900000|2022-02-07 02:45:00|12750.4|12749.1|12750.9|12749.6|12751.3|12749.7|12749.3|12747.8|365
1644202200000|2022-02-07 02:50:00|12751|12749.7|12750.5|12749.2|12751.4|12749.9|12749.5|12748|345
1644202500000|2022-02-07 02:55:00|12750.9|12748.8|12749.5|12748.2|12751.2|12749.5|12747.3|12745.5|335
1644202800000|2022-02-07 03:00:00|12749.4|12748.1|12752.6|12750.5|12752.9|12751.2|12748.7|12747|429
1644203100000|2022-02-07 03:05:00|12752|12750.7|12752.5|12750.4|12753.3|12751.7|12751.2|12749.3|409
1644203400000|2022-02-07 03:10:00|12752.6|12750.5|12750.6|12748.5|12753|12751.7|12750.1|12748.3|352
1644203700000|2022-02-07 03:15:00|12750.5|12748.4|12749.2|12747.1|12751|12749.5|12748.2|12746.4|311
1644204000000|2022-02-07 03:20:00|12749.3|12747.2|12747.8|12745.7|12750.4|12748.7|12747.4|12745.4|245
1644204300000|2022-02-07 03:25:00|12747.7|12745.6|12745.4|12743.3|12748.2|12746.5|12744.7|12742.9|346
1644204600000|2022-02-07 03:30:00|12745|12743.7|12746.5|12744.4|12746.9|12745.3|12744.7|12743.3|263
1644204900000|2022-02-07 03:35:00|12746.4|12744.3|12742.9|12740.8|12747|12744.9|12742.7|12740.6|398
1644205200000|2022-02-07 03:40:00|12743|12740.9|12742|12739.9|12743|12740.9|12739.9|12738.2|391
1644205500000|2022-02-07 03:45:00|12741.9|12739.8|12742.6|12740.5|12743|12741.3|12741.5|12739.4|275
1644205800000|2022-02-07 03:50:00|12742.4|12740.3|12742.8|12740.7|12743.5|12741.9|12741.6|12739.9|293
1644206100000|2022-02-07 03:55:00|12742.9|12740.8|12745.3|12743.2|12745.6|12743.9|12742.4|12740.6|303
1644206400000|2022-02-07 04:00:00|12745.4|12743.3|12741.2|12739.1|12746.3|12744.7|12741.1|12739|336
1644206700000|2022-02-07 04:05:00|12741.1|12739|12739.5|12737.4|12741.1|12739|12737|12735.2|396
1644207000000|2022-02-07 04:10:00|12739.6|12737.5|12736.3|12734.2|12739.6|12737.5|12736.2|12734.1|256
1644207300000|2022-02-07 04:15:00|12736.4|12734.3|12733.8|12731.7|12736.7|12735|12733.7|12731.6|335
1644207600000|2022-02-07 04:20:00|12733.9|12731.8|12730.9|12728.8|12734|12731.9|12730.2|12728.3|429
1644207900000|2022-02-07 04:25:00|12730.8|12728.7|12731.2|12729.1|12732.1|12730.2|12730.3|12728.4|405
1644208200000|2022-02-07 04:30:00|12731.1|12729|12731.6|12729.5|12732.1|12730.4|12729.8|12727.9|479
1644208500000|2022-02-07 04:35:00|12731.7|12729.6|12730.8|12728.7|12731.9|12729.8|12729.7|12727.6|245
1644208800000|2022-02-07 04:40:00|12730.7|12728.6|12728.4|12726.3|12730.9|12729|12727.9|12726.2|272
1644209100000|2022-02-07 04:45:00|12728.5|12726.4|12729.5|12727.4|12730.5|12728.7|12728|12726.1|218
1644209400000|2022-02-07 04:50:00|12729.6|12727.5|12731.6|12729.5|12732|12729.9|12728.6|12726.9|339
1644209700000|2022-02-07 04:55:00|12731.7|12729.6|12731.5|12729.4|12733.1|12731.7|12730.8|12729|329
1644210000000|2022-02-07 05:00:00|12731.4|12729.3|12733.3|12731.2|12733.4|12731.8|12729.9|12727.8|324
1644210300000|2022-02-07 05:05:00|12733.2|12731.1|12733.9|12731.8|12734.2|12732.5|12732.4|12730.6|305
1644210600000|2022-02-07 05:10:00|12733.4|12732.1|12731.3|12729.2|12733.6|12732.1|12730.2|12728.2|314
1644210900000|2022-02-07 05:15:00|12731|12729.7|12734|12731.9|12734.2|12732.4|12729.9|12727.8|409
1644211200000|2022-02-07 05:20:00|12733.7|12731.6|12735.2|12733.1|12735.7|12733.7|12733.4|12731.3|367
1644211500000|2022-02-07 05:25:00|12735.3|12733.2|12737.4|12736.1|12737.8|12736.2|12734.8|12733.1|401
1644211800000|2022-02-07 05:30:00|12737.3|12736|12735.2|12733.1|12738.3|12736.6|12734.8|12732.9|512
1644212100000|2022-02-07 05:35:00|12735.3|12733.2|12735.2|12733.1|12737|12735.3|12734.6|12732.8|347
1644212400000|2022-02-07 05:40:00|12735.3|12733.2|12736.8|12735.5|12739.2|12737.6|12735.2|12733.1|352
1644212700000|2022-02-07 05:45:00|12736.9|12735.6|12735.8|12734.5|12739.3|12737.5|12735.7|12733.9|286
1644213000000|2022-02-07 05:50:00|12735.7|12734.4|12736.5|12735.2|12737.9|12736.2|12735.3|12733.6|373
1644213300000|2022-02-07 05:55:00|12736.9|12734.8|12731.4|12729.3|12737.2|12735.5|12730.8|12729.1|460
1644213600000|2022-02-07 06:00:00|12731.1|12729.8|12731.3|12730|12732.4|12730.7|12729.7|12728.1|475
1644213900000|2022-02-07 06:05:00|12731.2|12729.9|12732.6|12731.3|12733.1|12731.5|12729.6|12728.1|449
1644214200000|2022-02-07 06:10:00|12732.8|12731.5|12733|12730.9|12735|12733|12732.4|12730.7|366
1644214500000|2022-02-07 06:15:00|12732.9|12730.8|12733.8|12731.7|12735.7|12733.8|12731.7|12730.2|397
1644214800000|2022-02-07 06:20:00|12733.9|12731.8|12731.2|12729.1|12734.5|12732.4|12730.4|12728.6|430
1644215100000|2022-02-07 06:25:00|12731|12728.9|12730.8|12729.5|12733.7|12731.6|12730.3|12728.3|352
1644215400000|2022-02-07 06:30:00|12731|12729.7|12731.2|12729.1|12731.8|12730|12729.8|12727.8|448
1644215700000|2022-02-07 06:35:00|12731.3|12729.2|12732.4|12731.1|12733.9|12732.3|12730.7|12729|381
1644216000000|2022-02-07 06:40:00|12732.6|12730.5|12728.5|12726.4|12732.9|12731.2|12728|12726.4|423
1644216300000|2022-02-07 06:45:00|12727.9|12726.6|12725.4|12723.3|12729.3|12727.6|12725.2|12723.1|440
1644216600000|2022-02-07 06:50:00|12725.3|12723.2|12720.2|12718.1|12725.4|12723.5|12720.2|12718.1|434
1644216900000|2022-02-07 06:55:00|12720.3|12718.2|12723.2|12721.1|12723.4|12721.3|12719.7|12717.6|404
1644217200000|2022-02-07 07:00:00|12723.4|12721.3|12719.7|12717.6|12725.8|12724.1|12717.2|12715.7|929
1644217500000|2022-02-07 07:05:00|12719.8|12717.7|12719.6|12718.3|12721.3|12719.6|12717.2|12715.5|721
1644217800000|2022-02-07 07:10:00|12719.5|12718.2|12719|12716.9|12720.9|12719.1|12717.1|12715.4|671
1644218100000|2022-02-07 07:15:00|12719.1|12717|12722.6|12720.5|12723.6|12721.7|12716.8|12715.3|670
1644218400000|2022-02-07 07:20:00|12722.5|12720.4|12723.9|12721.8|12724.4|12722.7|12722|12720.2|583
1644218700000|2022-02-07 07:25:00|12723.3|12722|12721.6|12719.5|12723.8|12722|12719.9|12718.1|445
1644219000000|2022-02-07 07:30:00|12721.9|12719.8|12720.6|12719.3|12725|12723.7|12719.5|12718|526
1644219300000|2022-02-07 07:35:00|12720.3|12719|12717|12715.7|12721.5|12720|12716.9|12715.6|543
1644219600000|2022-02-07 07:40:00|12716.9|12715.6|12720.3|12718.2|12720.4|12718.7|12716.9|12715.6|553
1644219900000|2022-02-07 07:45:00|12719.8|12718.5|12722.3|12721|12724.2|12722.8|12718.1|12716.8|474
1644220200000|2022-02-07 07:50:00|12722.2|12720.9|12720.8|12719.5|12725|12723.7|12720.6|12719|496
1644220500000|2022-02-07 07:55:00|12720.5|12719.2|12711|12708.9|12721.1|12719.7|12709.4|12707.3|725
1644220800000|2022-02-07 08:00:00|12710.9|12708.8|12718.4|12716.3|12718.6|12716.9|12710.8|12708.7|972
1644221100000|2022-02-07 08:05:00|12718.5|12716.4|12719.7|12717.6|12721.8|12719.7|12716.1|12714.4|834
1644221400000|2022-02-07 08:10:00|12719.4|12717.3|12722.2|12720.1|12722.5|12720.8|12716|12714.1|892
1644221700000|2022-02-07 08:15:00|12722.3|12720.2|12731.9|12729.8|12732.4|12730.5|12721.6|12719.5|962
1644222000000|2022-02-07 08:20:00|12731.7|12729.6|12735.1|12733|12735.8|12733.7|12727|12724.9|848
1644222300000|2022-02-07 08:25:00|12735.3|12733.2|12734.7|12732.6|12736.7|12735.1|12732.9|12730.8|882
1644222600000|2022-02-07 08:30:00|12734.8|12732.7|12733.7|12731.6|12735.6|12733.6|12732.1|12730|881
1644222900000|2022-02-07 08:35:00|12733.6|12731.5|12732.8|12730.7|12735.5|12733.4|12729.1|12727.4|817
1644223200000|2022-02-07 08:40:00|12732.7|12730.6|12728.7|12726.6|12733.7|12731.9|12727.4|12725.7|771
1644223500000|2022-02-07 08:45:00|12728.8|12726.7|12724|12722.7|12729.1|12727.5|12724|12722.5|684
1644223800000|2022-02-07 08:50:00|12724.1|12722.8|12723.4|12721.3|12725|12723.1|12721.4|12719.3|482
1644224100000|2022-02-07 08:55:00|12723.5|12721.4|12727.7|12725.6|12729.7|12727.6|12723.2|12721.1|671
1644224400000|2022-02-07 09:00:00|12727.6|12725.5|12729.3|12727.2|12731.5|12729.8|12726.1|12724.3|719
1644224700000|2022-02-07 09:05:00|12729.4|12727.3|12732.8|12731.5|12733.5|12731.7|12727.8|12725.8|714
1644225000000|2022-02-07 09:10:00|12732.7|12731.4|12736.5|12734.4|12741.2|12739.1|12732.7|12730.9|717
1644225300000|2022-02-07 09:15:00|12736.4|12734.3|12732.6|12730.5|12736.4|12734.3|12731.7|12729.6|611
1644225600000|2022-02-07 09:20:00|12732.4|12730.3|12736.8|12734.7|12737.1|12735.3|12730.5|12728.4|729
1644225900000|2022-02-07 09:25:00|12736.7|12734.6|12732.8|12730.7|12737.8|12735.9|12731.7|12729.8|572
1644226200000|2022-02-07 09:30:00|12732.7|12730.6|12739.9|12737.8|12739.9|12738.2|12732.5|12730.4|579
1644226500000|2022-02-07 09:35:00|12739.8|12737.7|12737.7|12735.6|12741.8|12739.7|12735.5|12733.4|609
1644226800000|2022-02-07 09:40:00|12737.6|12735.5|12737.9|12736.6|12739.4|12737.6|12735.5|12733.7|620
1644227100000|2022-02-07 09:45:00|12738|12736.7|12739.9|12737.8|12740.4|12738.8|12735.3|12733.4|590
1644227400000|2022-02-07 09:50:00|12740.1|12738|12738.8|12736.7|12743.3|12741.3|12738.2|12736.2|669
1644227700000|2022-02-07 09:55:00|12738.9|12736.8|12734.5|12732.4|12739.2|12737.4|12732.6|12730.6|687
1644228000000|2022-02-07 10:00:00|12734.4|12732.3|12734.5|12732.4|12735.1|12733.8|12731.3|12729.3|568
1644228300000|2022-02-07 10:05:00|12734.6|12732.5|12740.1|12738|12740.2|12738.4|12733|12731.3|593
1644228600000|2022-02-07 10:10:00|12740.2|12738.1|12737.9|12735.8|12741|12739.2|12735.6|12733.7|653
1644228900000|2022-02-07 10:15:00|12737.8|12735.7|12737.2|12735.1|12739.6|12737.8|12736.2|12734.6|554
1644229200000|2022-02-07 10:20:00|12736.8|12735.5|12733.4|12731.3|12738.8|12737.2|12733|12731.1|468
1644229500000|2022-02-07 10:25:00|12733.3|12731.2|12732.9|12731.6|12736.1|12734.4|12731.4|12729.7|426
1644229800000|2022-02-07 10:30:00|12733|12731.7|12735|12733.7|12736.2|12734.7|12731.4|12729.8|453
1644230100000|2022-02-07 10:35:00|12735.1|12733.8|12734.5|12732.4|12736.1|12734.6|12731.5|12729.8|566
1644230400000|2022-02-07 10:40:00|12734.3|12732.2|12730.6|12729.3|12735.8|12734.1|12730.5|12729.2|584
1644230700000|2022-02-07 10:45:00|12730.7|12729.4|12730.6|12729.3|12731.5|12729.8|12729.1|12727.4|582
1644231000000|2022-02-07 10:50:00|12730.5|12729.2|12734|12732.7|12737.1|12735.8|12730.3|12729|559
1644231300000|2022-02-07 10:55:00|12734.1|12732.8|12736|12733.9|12737.3|12735.5|12732.8|12731.3|646
1644231600000|2022-02-07 11:00:00|12736.2|12734.1|12735.7|12734.4|12736.8|12735.2|12732.3|12730.6|572
1644231900000|2022-02-07 11:05:00|12735.6|12734.3|12733.7|12732.4|12736|12734.5|12732.5|12730.8|616
1644232200000|2022-02-07 11:10:00|12733.8|12732.5|12730.8|12729.5|12734.6|12733.1|12729.1|12727.6|652
1644232500000|2022-02-07 11:15:00|12730.9|12729.6|12732.4|12731.1|12733.2|12731.4|12729.1|12727.4|683
1644232800000|2022-02-07 11:20:00|12732.2|12730.9|12729.8|12727.7|12733|12731.4|12728|12726.1|607
1644233100000|2022-02-07 11:25:00|12729.3|12728|12728.4|12726.3|12729.8|12728.1|12725.6|12723.6|687
1644233400000|2022-02-07 11:30:00|12728.3|12726.2|12728|12726.7|12730.4|12728.8|12727.6|12725.7|474
1644233700000|2022-02-07 11:35:00|12728.1|12726.8|12726.9|12725.6|12728.6|12727.1|12725.1|12723.4|627
1644234000000|2022-02-07 11:40:00|12726.8|12725.5|12725.9|12724.6|12729|12727.3|12725.8|12724.3|517
1644234300000|2022-02-07 11:45:00|12726|12724.7|12724.8|12723.5|12727.5|12725.8|12723.7|12722|516
1644234600000|2022-02-07 11:50:00|12725.3|12723.2|12724.9|12722.8|12726.4|12724.9|12723.6|12721.9|526
1644234900000|2022-02-07 11:55:00|12725|12722.9|12725|12723.7|12726.3|12725|12723.3|12721.8|489
1644235200000|2022-02-07 12:00:00|12724.9|12723.6|12719.3|12717.2|12724.9|12723.6|12717.9|12716.3|589
1644235500000|2022-02-07 12:05:00|12719.4|12717.3|12719.1|12717.8|12721.4|12719.7|12717.6|12715.8|493
1644235800000|2022-02-07 12:10:00|12719.4|12717.3|12717.9|12716.6|12720.1|12718.5|12717|12715.5|481
1644236100000|2022-02-07 12:15:00|12718|12716.7|12718.4|12716.3|12719.3|12717.7|12716.1|12714.5|583
1644236400000|2022-02-07 12:20:00|12718.3|12717|12715.6|12714.3|12718.7|12717.1|12715|12713.7|457
1644236700000|2022-02-07 12:25:00|12716|12713.9|12715.6|12714.3|12716.5|12715.2|12713.1|12711.3|457
1644237000000|2022-02-07 12:30:00|12715.5|12714.2|12714.8|12713.5|12718.3|12717|12711.7|12709.8|476
1644237300000|2022-02-07 12:35:00|12714.9|12713.6|12715.5|12714.2|12716.6|12715.2|12714.7|12712.7|417
1644237600000|2022-02-07 12:40:00|12715.4|12714.1|12716.3|12715|12718.2|12716.7|12715.3|12713.7|490
1644237900000|2022-02-07 12:45:00|12716.4|12715.1|12711.4|12709.3|12717|12715.5|12710.7|12709.1|645
1644238200000|2022-02-07 12:50:00|12711.3|12709.2|12713.3|12712|12715.1|12713.8|12710.7|12709.2|372
1644238500000|2022-02-07 12:55:00|12713.4|12712.1|12715.2|12713.1|12715.9|12714.5|12710.1|12708.8|571
1644238800000|2022-02-07 13:00:00|12715.3|12713.2|12711.9|12709.8|12716.5|12715.2|12710.6|12708.7|727
1644239100000|2022-02-07 13:05:00|12711.8|12709.7|12710.7|12708.6|12712.7|12710.6|12707.3|12705.3|638
1644239400000|2022-02-07 13:10:00|12710.3|12708.2|12708|12705.9|12710.7|12708.9|12706.9|12705.3|722
1644239700000|2022-02-07 13:15:00|12708.1|12706|12706.9|12705.6|12708.9|12707|12705.6|12704.3|517
1644240000000|2022-02-07 13:20:00|12707|12705.7|12710.8|12708.7|12710.8|12709|12703|12701.5|690
1644240300000|2022-02-07 13:25:00|12710.7|12708.6|12715.8|12714.5|12716.4|12714.9|12709.3|12707.9|655
1644240600000|2022-02-07 13:30:00|12715.9|12714.6|12724.1|12722.8|12725.1|12723.3|12715.4|12713.8|706
1644240900000|2022-02-07 13:35:00|12724|12722.7|12718.2|12716.9|12726.3|12724.4|12717|12715.7|643
1644241200000|2022-02-07 13:40:00|12718.3|12717|12714.2|12712.9|12719.2|12717.9|12713.6|12712.3|646
1644241500000|2022-02-07 13:45:00|12714.1|12712.8|12715.9|12714.6|12718|12716.4|12713|12711.3|712
1644241800000|2022-02-07 13:50:00|12716.1|12714.8|12714.6|12712.5|12717.6|12716|12713.2|12711.6|551
1644242100000|2022-02-07 13:55:00|12714.5|12712.4|12712.6|12710.5|12716.9|12715.2|12711.4|12710|686
1644242400000|2022-02-07 14:00:00|12712.5|12710.4|12714.2|12712.9|12715.2|12713.9|12711.4|12709.8|640
1644242700000|2022-02-07 14:05:00|12714.3|12713|12718.9|12717.6|12722.9|12721.6|12714.1|12712.8|572
1644243000000|2022-02-07 14:10:00|12719|12717.7|12717.8|12716.5|12720|12718.7|12714.3|12712.5|569
1644243300000|2022-02-07 14:15:00|12717.9|12716.6|12723.9|12722.6|12723.9|12722.6|12717.4|12716.1|662
1644243600000|2022-02-07 14:20:00|12723.8|12722.5|12726.1|12724.8|12726.6|12725.3|12722.9|12721.2|544
1644243900000|2022-02-07 14:25:00|12726.2|12724.9|12725.8|12723.7|12729.1|12727.6|12724.6|12722.9|733
1644244200000|2022-02-07 14:30:00|12725.3|12724|12724.9|12723.6|12727.5|12726.2|12721.5|12719.7|1210
1644244500000|2022-02-07 14:35:00|12724.8|12723.5|12714.5|12713.2|12725.7|12724.3|12713.3|12711.3|1362
1644244800000|2022-02-07 14:40:00|12715.2|12713.1|12715.6|12714.3|12718.3|12716.6|12713.5|12711.8|1091
1644245100000|2022-02-07 14:45:00|12715.1|12713.8|12708.5|12707.2|12715.4|12714|12708|12706.6|1088
1644245400000|2022-02-07 14:50:00|12708.6|12707.3|12701.9|12700.6|12710.2|12708.1|12701.6|12700.2|1063
1644245700000|2022-02-07 14:55:00|12701.8|12700.5|12698.3|12697|12705.4|12703.9|12698|12696.3|1068
1644246000000|2022-02-07 15:00:00|12698.7|12697.4|12699.8|12698.5|12702|12700.7|12696.3|12694.3|925
1644246300000|2022-02-07 15:05:00|12699.1|12697.8|12698.9|12697.6|12699.4|12697.8|12693.6|12692.1|773
1644246600000|2022-02-07 15:10:00|12698.7|12697.4|12700.3|12698.2|12703.9|12702.2|12696.3|12694.9|852
1644246900000|2022-02-07 15:15:00|12700.4|12698.3|12698.3|12697|12701.5|12700.2|12696.9|12695.4|716
1644247200000|2022-02-07 15:20:00|12698.4|12697.1|12696.8|12695.5|12699.5|12698.2|12693.8|12692|723
1644247500000|2022-02-07 15:25:00|12696.9|12695.6|12688.6|12686.5|12697.7|12695.9|12684.9|12683.1|768
1644247800000|2022-02-07 15:30:00|12688.7|12686.6|12688.4|12686.3|12692.9|12691.1|12686.8|12685|947
1644248100000|2022-02-07 15:35:00|12688.3|12686.2|12691.5|12689.4|12692.3|12690.4|12687.5|12685.8|846
1644248400000|2022-02-07 15:40:00|12691.4|12689.3|12694|12692.7|12697.1|12695.5|12690.2|12688.5|841
1644248700000|2022-02-07 15:45:00|12694.1|12692.8|12691.9|12690.6|12694.5|12693|12688.1|12686.6|993
1644249000000|2022-02-07 15:50:00|12692|12690.7|12687.2|12685.1|12697.4|12695.7|12685.6|12684.3|1083
1644249300000|2022-02-07 15:55:00|12686.9|12685.6|12684.1|12682.8|12687.7|12686|12681.7|12680.2|1066
1644249600000|2022-02-07 16:00:00|12684|12682.7|12683.2|12681.1|12685.1|12683.7|12678.1|12676.5|1066
1644249900000|2022-02-07 16:05:00|12683|12681.7|12688.6|12687.3|12690.6|12689.1|12682.3|12680.7|781
1644250200000|2022-02-07 16:10:00|12688.7|12687.4|12681.2|12679.9|12688.7|12687.4|12681.1|12679.4|663
1644250500000|2022-02-07 16:15:00|12681.3|12680|12686.1|12684.8|12690|12688.7|12681|12679.7|791
1644250800000|2022-02-07 16:20:00|12686.2|12684.9|12679.2|12677.9|12688.7|12687.4|12679|12677.7|857
1644251100000|2022-02-07 16:25:00|12678.9|12677.6|12676.1|12674.8|12679.2|12677.9|12672|12670.3|817
1644251400000|2022-02-07 16:30:00|12676.2|12674.9|12682.9|12681.6|12685.3|12683.6|12676.1|12674.3|873
1644251700000|2022-02-07 16:35:00|12682.7|12681.4|12687.6|12685.5|12688.8|12687.1|12681|12679.3|721
1644252000000|2022-02-07 16:40:00|12687.5|12685.4|12692.8|12690.7|12693.7|12692.1|12685.7|12684.4|741
1644252300000|2022-02-07 16:45:00|12692.4|12691.1|12691.5|12690.2|12695.9|12694.6|12691.1|12689.6|692
1644252600000|2022-02-07 16:50:00|12691.4|12690.1|12693.3|12691.2|12694.4|12693.1|12690.4|12689.1|667
1644252900000|2022-02-07 16:55:00|12693.2|12691.1|12685.9|12684.6|12693.3|12692|12684.1|12682.5|788
1644253200000|2022-02-07 17:00:00|12685.8|12684.5|12682.5|12681.2|12686.9|12685.2|12682.5|12680.8|653
1644253500000|2022-02-07 17:05:00|12682.6|12681.3|12688.9|12687.6|12689.2|12687.9|12682.6|12681.3|522
1644253800000|2022-02-07 17:10:00|12689|12687.7|12688.5|12687.2|12691.4|12690.1|12687.6|12686|631
1644254100000|2022-02-07 17:15:00|12688.6|12687.3|12689.4|12688.1|12690.5|12689.2|12686.1|12684.8|636
1644254400000|2022-02-07 17:20:00|12689.8|12688.5|12689.4|12688.1|12691.1|12689.8|12687.9|12686.5|632
1644254700000|2022-02-07 17:25:00|12689.3|12688|12691.6|12690.3|12692.9|12691.2|12688.4|12687.1|655
1644255000000|2022-02-07 17:30:00|12691.7|12690.4|12691.1|12689.8|12694.4|12692.8|12688.2|12686.7|694
1644255300000|2022-02-07 17:35:00|12691.2|12689.9|12691.5|12689.4|12693.2|12691.9|12687.6|12686.3|650
1644255600000|2022-02-07 17:40:00|12691.3|12690|12688.3|12686.2|12691.8|12690|12687.3|12685.5|570
1644255900000|2022-02-07 17:45:00|12688|12686.7|12687.4|12685.3|12689.1|12687.7|12686.1|12684.8|541
1644256200000|2022-02-07 17:50:00|12687.5|12685.4|12688.4|12687.1|12690.1|12688.7|12686.7|12685|624
1644256500000|2022-02-07 17:55:00|12688.6|12687.3|12688.7|12687.4|12689.7|12688|12685.9|12684.1|633
1644256800000|2022-02-07 18:00:00|12688.6|12687.3|12684.3|12683|12689.5|12687.6|12683.3|12682|599
1644257100000|2022-02-07 18:05:00|12683.9|12682.6|12682.7|12681.4|12684.4|12682.7|12680.6|12679.3|491
1644257400000|2022-02-07 18:10:00|12683.4|12681.3|12682.2|12680.9|12684.9|12683.2|12679.8|12678.3|577
1644257700000|2022-02-07 18:15:00|12682.3|12681|12681.7|12680.4|12683.5|12682.2|12681.2|12679.5|464
1644258000000|2022-02-07 18:20:00|12681.6|12680.3|12679.2|12677.9|12682.3|12680.6|12678.6|12677.1|457
1644258300000|2022-02-07 18:25:00|12679.3|12678|12680.8|12678.7|12680.9|12679.2|12677.9|12676.6|439
1644258600000|2022-02-07 18:30:00|12680.7|12678.6|12678.1|12676.8|12680.7|12678.9|12675.8|12674.3|413
1644258900000|2022-02-07 18:35:00|12678|12676.7|12676.4|12675.1|12679.4|12677.6|12676.3|12675|422
1644259200000|2022-02-07 18:40:00|12676.6|12675.3|12680.6|12679.3|12681.2|12679.9|12676.3|12675|362
1644259500000|2022-02-07 18:45:00|12680.5|12679.2|12680.6|12679.3|12681.3|12680|12678.9|12677.6|310
1644259800000|2022-02-07 18:50:00|12680.9|12679.6|12680.5|12679.2|12681.4|12680.1|12678.8|12677.5|242
1644260100000|2022-02-07 18:55:00|12680.6|12679.3|12676.5|12674.4|12681.1|12679.7|12675.6|12673.8|347
1644260400000|2022-02-07 19:00:00|12676.4|12675.1|12676.6|12674.5|12678.6|12677.1|12675.7|12674.2|329
1644260700000|2022-02-07 19:05:00|12676.7|12674.6|12678|12676.7|12678.6|12677.1|12675.6|12674.3|382
1644261000000|2022-02-07 19:10:00|12677.9|12676.6|12676.5|12675.2|12678.4|12676.9|12675.8|12674.4|375
1644261300000|2022-02-07 19:15:00|12676.6|12675.3|12675.2|12673.9|12678.4|12676.7|12674.7|12673.4|449
1644261600000|2022-02-07 19:20:00|12675.4|12674.1|12672.1|12670.8|12675.8|12674.4|12672|12670.3|456
1644261900000|2022-02-07 19:25:00|12672|12670.7|12669.8|12668.5|12672.4|12670.9|12667.9|12666.6|492
1644262200000|2022-02-07 19:30:00|12669.7|12668.4|12664.6|12663.3|12669.7|12668.4|12664.4|12663.1|391
1644262500000|2022-02-07 19:35:00|12664.5|12663.2|12664.4|12663.1|12666|12664|12661.8|12660.5|431
1644262800000|2022-02-07 19:40:00|12664.5|12663.2|12664|12662.7|12666.8|12665.5|12662.5|12660.9|542
1644263100000|2022-02-07 19:45:00|12663.8|12662.5|12663.2|12661.1|12666.3|12665|12662.4|12660.8|563
1644263400000|2022-02-07 19:50:00|12663.3|12661.2|12663.1|12661.8|12664.8|12663.1|12662.3|12660.8|431
1644263700000|2022-02-07 19:55:00|12663.2|12661.9|12663.3|12661.2|12665.5|12663.5|12661.3|12659.8|565
1644264000000|2022-02-07 20:00:00|12663.2|12661.1|12660.5|12659.2|12665.6|12663.9|12660.2|12658.9|508
1644264300000|2022-02-07 20:05:00|12660.6|12659.3|12664.1|12662|12664.3|12663|12660.6|12658.9|454
1644264600000|2022-02-07 20:10:00|12664.3|12662.2|12660.4|12659.1|12664.6|12662.9|12660.1|12658.8|465
1644264900000|2022-02-07 20:15:00|12660.2|12658.9|12660.3|12659|12661|12659.7|12658.5|12656.9|443
1644265200000|2022-02-07 20:20:00|12660.2|12658.9|12662.3|12661|12663.2|12661.6|12660.1|12658.6|429
1644265500000|2022-02-07 20:25:00|12662.5|12661.2|12665.1|12663.8|12665.5|12664|12661.3|12660|547
1644265800000|2022-02-07 20:30:00|12665|12663.7|12663.5|12662.2|12665.5|12663.9|12661.9|12660.3|590
1644266100000|2022-02-07 20:35:00|12663.7|12662.4|12666.3|12665|12666.8|12665.3|12662.3|12660.6|555
1644266400000|2022-02-07 20:40:00|12666.4|12665.1|12668.2|12666.9|12668.9|12667.2|12665.6|12664.3|376
1644266700000|2022-02-07 20:45:00|12668.3|12667|12673.7|12671.6|12673.8|12671.9|12668.2|12666.6|634
1644267000000|2022-02-07 20:50:00|12673.8|12671.7|12675.5|12674.2|12676.3|12674.8|12668.8|12667.1|694
1644267300000|2022-02-07 20:55:00|12675.6|12674.3|12670.7|12669.4|12676.4|12675|12670.3|12669|711
1644267600000|2022-02-07 21:00:00|12671|12669.7|12666.7|12665.4|12671.4|12670.1|12662.3|12660.3|626
1644267900000|2022-02-07 21:05:00|12666.9|12665.6|12667.6|12666.3|12668.3|12666.8|12666.7|12665.1|199
1644268200000|2022-02-07 21:10:00|12667.5|12666.2|12666.7|12665.4|12668.1|12666.5|12666|12664.2|208
1644268500000|2022-02-07 21:15:00|12666.8|12665.5|12667.7|12666.4|12668.4|12666.7|12666.6|12664.8|206
1644268800000|2022-02-07 21:20:00|12667.8|12666.5|12667.9|12666.6|12668.9|12667.3|12667.3|12665.9|118
1644269100000|2022-02-07 21:25:00|12668.2|12666.1|12667.7|12666.4|12668.5|12666.6|12666.1|12664.4|223
1644269400000|2022-02-07 21:30:00|12667.5|12666.2|12668.4|12667.1|12669|12667.2|12667|12665.2|134
1644269700000|2022-02-07 21:35:00|12668.9|12666.8|12671.7|12669.6|12671.8|12669.7|12668.2|12666.1|240
1644270000000|2022-02-07 21:40:00|12671.9|12669.8|12669.6|12667.5|12672.2|12670.3|12667.2|12665.1|195
1644270300000|2022-02-07 21:45:00|12669.5|12667.4|12669.2|12667.1|12669.9|12668.3|12668|12666.1|202
1644270600000|2022-02-07 21:50:00|12669.1|12667|12669.4|12667.3|12670.8|12668.7|12668.7|12666.6|167
1644270900000|2022-02-07 21:55:00|12669.5|12667.4|12669.2|12666.3|12669.9|12667.8|12666.7|12661.2|333
1644271200000|2022-02-07 22:00:00|12669.9|12665.9|12672.1|12666.3|12672.5|12666.5|12669.8|12664.8|40
1644271500000|2022-02-07 22:05:00|12672.3|12666.4|12672.3|12666.1|12672.8|12666.7|12671.3|12665.3|79
1644271800000|2022-02-07 22:10:00|12672.8|12665.8|12672.8|12665.8|12673.1|12666.7|12672|12665.3|170
1644272100000|2022-02-07 22:15:00|12672.7|12665.7|12672.6|12666.1|12673.1|12666.9|12671.3|12664.3|161
1644272400000|2022-02-07 22:20:00|12672.5|12666.3|12672.8|12665.8|12673.1|12666.8|12672.1|12665.1|145
1644272700000|2022-02-07 22:25:00|12672.7|12665.7|12672.9|12665.9|12673.2|12666.8|12670.3|12663.3|142
1644273000000|2022-02-07 22:30:00|12672.7|12665.8|12672.3|12665.7|12672.9|12667.2|12671.2|12664.8|197
1644273300000|2022-02-07 22:35:00|12672.4|12665.6|12672|12665.3|12672.8|12667.5|12670.3|12664.9|256
1644273600000|2022-02-07 22:40:00|12672.1|12665.2|12672.8|12666.2|12673.1|12666.8|12671.9|12665.1|222
1644273900000|2022-02-07 22:45:00|12672.4|12666.7|12672|12666.1|12676.6|12669.9|12671.1|12665.7|311
1644274200000|2022-02-07 22:50:00|12671.9|12667|12671.2|12665|12672.6|12667|12668.6|12661.6|255
1644274500000|2022-02-07 22:55:00|12671.3|12664.7|12673.4|12666.4|12675.4|12668.4|12670.1|12664.1|278
1644274800000|2022-02-07 23:00:00|12673.2|12666.2|12671.4|12665.2|12673.9|12666.9|12668.9|12662.2|629
1644275100000|2022-02-07 23:05:00|12671.3|12665.3|12669|12665.6|12673.4|12666.4|12668.8|12662|586
1644275400000|2022-02-07 23:10:00|12668.8|12665.7|12669.1|12666.7|12670.5|12667.3|12668.2|12664.7|462
1644275700000|2022-02-07 23:15:00|12669.2|12666.6|12667.9|12665.8|12669.5|12667.4|12667.6|12665.5|217
1644276000000|2022-02-07 23:20:00|12668|12665.9|12667.6|12665.5|12668.3|12666.2|12666.9|12664.8|142
1644276300000|2022-02-07 23:25:00|12667.5|12665.4|12669.6|12667.5|12669.6|12667.5|12667.3|12665.2|144
1644276600000|2022-02-07 23:30:00|12669.1|12667|12668.6|12666.5|12669.1|12667|12667.9|12665.8|189
1644276900000|2022-02-07 23:35:00|12668.7|12666.6|12668.8|12666.7|12669.5|12667.4|12667.8|12665.7|197
1644277200000|2022-02-07 23:40:00|12668.9|12666.8|12668.1|12666|12668.9|12666.8|12667.5|12665.4|137
1644277500000|2022-02-07 23:45:00|12668.3|12666.2|12667|12664.9|12668.3|12666.2|12666.6|12664.5|100
1644277800000|2022-02-07 23:50:00|12666.8|12664.7|12666.9|12664.8|12667.4|12665.3|12666.2|12664.1|240
1644278100000|2022-02-07 23:55:00|12667|12664.9|12667.5|12665.4|12667.6|12665.5|12666.2|12664.1|277
1644278400000|2022-02-08 00:00:00|12667.3|12665.2|12667.3|12665.2|12668.5|12666.7|12666.2|12664.5|337
1644278700000|2022-02-08 00:05:00|12667.4|12665.3|12668|12665.9|12669.2|12667.5|12666.6|12664.9|387
1644279000000|2022-02-08 00:10:00|12667.9|12665.8|12669|12666.9|12669.5|12667.9|12667|12665.5|323
1644279300000|2022-02-08 00:15:00|12668.9|12666.8|12668.6|12666.5|12669.9|12668.1|12667.9|12666.2|306
1644279600000|2022-02-08 00:20:00|12668.3|12667|12672.3|12670.2|12672.5|12670.7|12667.8|12666.2|403
1644279900000|2022-02-08 00:25:00|12672.4|12670.3|12672.1|12670|12673.2|12671.4|12671.1|12669.4|246
1644280200000|2022-02-08 00:30:00|12672|12669.9|12669|12666.9|12672.4|12670.3|12668.8|12666.7|236
1644280500000|2022-02-08 00:35:00|12668.9|12666.8|12668.3|12666.2|12669.8|12667.9|12667.9|12666|231
1644280800000|2022-02-08 00:40:00|12668.4|12666.3|12669.7|12667.6|12670.3|12668.5|12668.3|12666.2|227
1644281100000|2022-02-08 00:45:00|12669|12667.7|12665.3|12664|12669.8|12668|12665.1|12663.3|281
1644281400000|2022-02-08 00:50:00|12665.4|12664.1|12669.3|12667.2|12669.4|12667.4|12665.4|12663.7|286
1644281700000|2022-02-08 00:55:00|12669.4|12667.3|12670.3|12668.2|12671.5|12669.5|12667.4|12665.3|301
1644282000000|2022-02-08 01:00:00|12670.5|12668.4|12671.6|12669.5|12673.1|12671|12669.4|12667.7|484
1644282300000|2022-02-08 01:05:00|12671.5|12669.4|12675.3|12673.2|12675.3|12673.7|12670.5|12668.8|360
1644282600000|2022-02-08 01:10:00|12675.2|12673.1|12676.5|12674.4|12678.5|12676.5|12675|12673.1|488
1644282900000|2022-02-08 01:15:00|12676.6|12674.5|12672.9|12670.8|12677.3|12675.2|12672.5|12670.6|349
1644283200000|2022-02-08 01:20:00|12672.8|12670.7|12674.8|12672.7|12675.1|12673|12672.7|12670.6|356
1644283500000|2022-02-08 01:25:00|12674.4|12672.3|12673.8|12671.7|12676|12673.9|12673.1|12671|371
1644283800000|2022-02-08 01:30:00|12674|12671.9|12677.2|12675.1|12678.2|12676.1|12673.8|12671.7|457
1644284100000|2022-02-08 01:35:00|12677.4|12675.3|12675.6|12673.5|12678.4|12676.3|12675.3|12673.5|372
1644284400000|2022-02-08 01:40:00|12675.7|12673.6|12675.2|12673.1|12675.7|12674|12672.2|12670.8|423
1644284700000|2022-02-08 01:45:00|12675.3|12673.2|12677|12674.9|12677.8|12675.8|12674.8|12672.8|459
1644285000000|2022-02-08 01:50:00|12677.1|12675|12675.3|12673.2|12678.5|12676.4|12675.2|12673.1|546
1644285300000|2022-02-08 01:55:00|12675.5|12673.4|12673.9|12671.8|12676.9|12675.1|12673.4|12671.7|519
1644285600000|2022-02-08 02:00:00|12674|12671.9|12678.1|12676|12678.3|12676.6|12673.3|12671.5|482
1644285900000|2022-02-08 02:05:00|12678.2|12676.1|12680|12678.7|12680.5|12678.8|12677.7|12675.7|321
1644286200000|2022-02-08 02:10:00|12679.9|12678.6|12683.3|12681.2|12685.8|12684.3|12679.9|12678.4|477
1644286500000|2022-02-08 02:15:00|12683.2|12681.1|12685.4|12684.1|12685.8|12684.2|12682.2|12680.4|423
1644286800000|2022-02-08 02:20:00|12685.8|12683.7|12684.4|12682.3|12687.1|12685.4|12683|12681.1|478
1644287100000|2022-02-08 02:25:00|12684.3|12682.2|12681.2|12679.1|12684.4|12682.5|12680.7|12679|271
1644287400000|2022-02-08 02:30:00|12681.1|12679|12684.8|12682.7|12685.1|12683.3|12680.5|12678.8|340
1644287700000|2022-02-08 02:35:00|12684.7|12682.6|12684.7|12682.6|12686.1|12684.4|12684|12682.1|296
1644288000000|2022-02-08 02:40:00|12684.4|12683.1|12683.8|12681.7|12684.8|12683.1|12682.5|12680.6|253
1644288300000|2022-02-08 02:45:00|12683.7|12681.6|12682.9|12680.8|12683.8|12681.7|12680.7|12678.7|291
1644288600000|2022-02-08 02:50:00|12683|12680.9|12683.7|12681.6|12684|12682|12682|12679.9|336
1644288900000|2022-02-08 02:55:00|12683.6|12681.5|12683.6|12681.5|12683.8|12682.2|12681.2|12679.7|374
1644289200000|2022-02-08 03:00:00|12683.7|12681.6|12684|12681.9|12685.4|12683.3|12683.5|12681.4|187
1644289500000|2022-02-08 03:05:00|12683.6|12682.3|12684|12681.9|12684.3|12682.3|12682.9|12680.8|179
1644289800000|2022-02-08 03:10:00|12683.9|12681.8|12684.2|12682.1|12685.6|12683.5|12683.9|12681.8|213
1644290100000|2022-02-08 03:15:00|12684.1|12682|12683.9|12682.6|12684.1|12682.6|12681.9|12680.2|220
1644290400000|2022-02-08 03:20:00|12684.3|12682.2|12682.3|12680.2|12684.5|12682.7|12681.9|12680.1|246
1644290700000|2022-02-08 03:25:00|12681.9|12680.6|12680.1|12678|12683.4|12681.3|12679.6|12677.9|242
1644291000000|2022-02-08 03:30:00|12680.2|12678.1|12679.9|12677.8|12680.3|12678.5|12677.4|12675.4|245
1644291300000|2022-02-08 03:35:00|12680|12677.9|12678.6|12677.3|12680|12678|12677.3|12675.6|263
1644291600000|2022-02-08 03:40:00|12678.7|12677.4|12680|12677.9|12680.4|12678.5|12678.6|12676.8|180
1644291900000|2022-02-08 03:45:00|12680.1|12678|12680.5|12678.4|12682.2|12680.1|12679.5|12677.4|271
1644292200000|2022-02-08 03:50:00|12680.9|12678.8|12682.3|12680.2|12682.3|12680.7|12680.7|12678.6|175
1644292500000|2022-02-08 03:55:00|12682.4|12680.3|12684.4|12682.3|12684.5|12682.9|12682|12680.2|251
1644292800000|2022-02-08 04:00:00|12684.3|12682.2|12681.8|12679.7|12684.3|12682.5|12681.2|12679.4|237
1644293100000|2022-02-08 04:05:00|12681.9|12679.8|12682.3|12680.2|12682.6|12680.7|12680.6|12678.8|200
1644293400000|2022-02-08 04:10:00|12682|12680.7|12680.8|12679.5|12682.3|12680.7|12680.4|12678.8|181
1644293700000|2022-02-08 04:15:00|12680.7|12679.4|12683.5|12681.4|12683.7|12682|12680.6|12678.7|218
1644294000000|2022-02-08 04:20:00|12683.6|12681.5|12684.7|12682.6|12684.9|12683.1|12683|12681.3|177
1644294300000|2022-02-08 04:25:00|12684.5|12682.4|12686.8|12684.7|12686.8|12685|12683.5|12681.4|187
1644294600000|2022-02-08 04:30:00|12686.6|12684.5|12687.7|12685.6|12687.8|12685.7|12686.2|12684.5|211
1644294900000|2022-02-08 04:35:00|12687.8|12685.7|12689.9|12687.8|12690.3|12688.5|12687.6|12685.5|241
1644295200000|2022-02-08 04:40:00|12690|12687.9|12691.1|12689|12692.4|12690.3|12689.8|12687.7|342
1644295500000|2022-02-08 04:45:00|12690.9|12688.8|12692.3|12690.2|12693|12691.3|12690.2|12688.4|290
1644295800000|2022-02-08 04:50:00|12692.2|12690.1|12693.3|12692|12693.8|12692.4|12692|12689.9|211
1644296100000|2022-02-08 04:55:00|12693.4|12692.1|12691.9|12690.6|12694|12692.7|12691.6|12690|269
1644296400000|2022-02-08 05:00:00|12692|12690.7|12694.8|12693.5|12695.8|12694.2|12691.8|12690|343
1644296700000|2022-02-08 05:05:00|12695|12693.7|12694.6|12692.5|12696|12694.4|12693.3|12691.6|307
1644297000000|2022-02-08 05:10:00|12694.5|12692.4|12695.5|12694.2|12696.1|12694.4|12694.5|12692.4|294
1644297300000|2022-02-08 05:15:00|12695.9|12693.8|12695.5|12694.2|12695.9|12694.3|12695.1|12693|222
1644297600000|2022-02-08 05:20:00|12695.6|12694.3|12701.6|12699.5|12701.7|12699.8|12695.5|12693.9|379
1644297900000|2022-02-08 05:25:00|12701.7|12699.6|12698.9|12696.8|12702.4|12700.8|12698.7|12696.6|425
1644298200000|2022-02-08 05:30:00|12699.2|12697.1|12701|12698.9|12701.1|12699|12699.2|12697.1|455
1644298500000|2022-02-08 05:35:00|12700.9|12698.8|12699.4|12697.3|12701.3|12699.2|12699|12697|313
1644298800000|2022-02-08 05:40:00|12699.3|12697.2|12696.6|12695.3|12699.5|12697.4|12696.2|12694.4|178
1644299100000|2022-02-08 05:45:00|12696.4|12695.1|12692.4|12691.1|12697|12695.4|12692.3|12690.6|208
1644299400000|2022-02-08 05:50:00|12692.5|12691.2|12694.6|12692.5|12695.5|12693.8|12692.1|12690|213
1644299700000|2022-02-08 05:55:00|12694.5|12692.4|12695.6|12693.5|12696.8|12694.7|12693.6|12691.5|286
1644300000000|2022-02-08 06:00:00|12695.8|12693.7|12691.3|12689.2|12695.9|12693.9|12690.9|12689.1|318
1644300300000|2022-02-08 06:05:00|12691.2|12689.1|12691.4|12689.3|12691.6|12689.9|12688.8|12687.1|265
1644300600000|2022-02-08 06:10:00|12691.5|12689.4|12691.1|12689|12691.9|12689.9|12688.8|12687.1|255
1644300900000|2022-02-08 06:15:00|12691.6|12689.5|12694.1|12692|12694.1|12692|12691.2|12689.3|312
1644301200000|2022-02-08 06:20:00|12694.3|12692.2|12693.1|12691|12694.7|12692.6|12691.4|12689.3|340
1644301500000|2022-02-08 06:25:00|12693|12690.9|12688.8|12686.7|12693.3|12691.2|12688.7|12686.6|232
1644301800000|2022-02-08 06:30:00|12688.9|12686.8|12687.2|12685.1|12688.9|12687|12686.7|12684.9|259
1644302100000|2022-02-08 06:35:00|12687.1|12685|12685|12682.9|12687.4|12685.6|12683.4|12681.3|272
1644302400000|2022-02-08 06:40:00|12684.9|12682.8|12684.3|12683|12686.4|12684.7|12683.7|12681.7|300
1644302700000|2022-02-08 06:45:00|12684.2|12682.9|12689.7|12687.6|12689.7|12687.8|12682.8|12681.1|404
1644303000000|2022-02-08 06:50:00|12689.3|12688|12689.1|12687|12690.1|12688.4|12687|12685.2|329
1644303300000|2022-02-08 06:55:00|12689|12686.9|12688.6|12686.5|12689.2|12687.3|12686.5|12684.4|373
1644303600000|2022-02-08 07:00:00|12688.9|12686.8|12689.5|12688.2|12692.6|12690.7|12687.1|12685.5|633
1644303900000|2022-02-08 07:05:00|12690.1|12688|12688.6|12687.3|12690.8|12689.3|12687.4|12685.6|428
1644304200000|2022-02-08 07:10:00|12688.7|12687.4|12689.2|12687.1|12689.4|12687.6|12684|12682.3|699
1644304500000|2022-02-08 07:15:00|12689.3|12687.2|12688.2|12686.1|12692.8|12690.7|12687.8|12685.9|599
1644304800000|2022-02-08 07:20:00|12687.7|12686.4|12693.5|12691.4|12694.5|12692.4|12686.6|12684.5|580
1644305100000|2022-02-08 07:25:00|12693.7|12691.6|12697.9|12695.8|12698.7|12696.6|12693.1|12691|625
1644305400000|2022-02-08 07:30:00|12698|12695.9|12696.3|12694.2|12700.4|12698.3|12695|12693.2|813
1644305700000|2022-02-08 07:35:00|12696.2|12694.1|12696.1|12694|12699.8|12697.7|12694.9|12693.1|650
1644306000000|2022-02-08 07:40:00|12696.2|12694.1|12692.4|12691.1|12696.9|12695.2|12691|12689.4|651
1644306300000|2022-02-08 07:45:00|12692.8|12690.7|12694.7|12692.6|12697.1|12695.4|12690.9|12689.2|560
1644306600000|2022-02-08 07:50:00|12694.6|12692.5|12693.7|12692.4|12694.6|12692.8|12691.5|12689.7|561
1644306900000|2022-02-08 07:55:00|12694.2|12692.1|12693.3|12691.2|12696.3|12694.6|12692.1|12690.2|551
1644307200000|2022-02-08 08:00:00|12693.4|12691.3|12686.3|12684.2|12693.4|12692|12684|12682.4|1004
1644307500000|2022-02-08 08:05:00|12686.2|12684.1|12689.6|12688.3|12691.3|12689.5|12685.6|12683.8|970
1644307800000|2022-02-08 08:10:00|12689.8|12687.7|12687.3|12686|12690.3|12688.3|12685.4|12683.7|681
1644308100000|2022-02-08 08:15:00|12687.4|12686.1|12685.9|12683.8|12688.5|12686.9|12684.7|12682.6|751
1644308400000|2022-02-08 08:20:00|12685.7|12683.6|12682.9|12680.8|12687.6|12685.8|12681.3|12679.5|741
1644308700000|2022-02-08 08:25:00|12682.8|12680.7|12681.3|12679.2|12684.4|12682.8|12681|12678.9|699
1644309000000|2022-02-08 08:30:00|12681.2|12679.1|12683.1|12681|12684.2|12682.5|12678.6|12676.9|682
1644309300000|2022-02-08 08:35:00|12683.3|12681.8|12680.9|12679.6|12683.7|12682|12678.8|12677.1|629
1644309600000|2022-02-08 08:40:00|12681|12679.7|12683.2|12681.9|12683.6|12682|12677.4|12675.6|624
1644309900000|2022-02-08 08:45:00|12683.7|12681.6|12676.5|12674.4|12683.7|12681.9|12675.9|12674.1|657
1644310200000|2022-02-08 08:50:00|12676.2|12674.9|12680.7|12679.4|12681.4|12679.7|12676.2|12674.9|646
1644310500000|2022-02-08 08:55:00|12680.9|12679.6|12682.3|12680.2|12683.7|12682|12680|12678.3|602
1644310800000|2022-02-08 09:00:00|12682.4|12680.3|12682|12679.9|12684.6|12682.8|12680.5|12678.4|598
1644311100000|2022-02-08 09:05:00|12682.1|12680|12684.5|12682.4|12684.6|12682.8|12681.2|12679.4|593
1644311400000|2022-02-08 09:10:00|12684.6|12682.5|12686.3|12684.2|12687.4|12685.8|12683.7|12681.8|643
1644311700000|2022-02-08 09:15:00|12686.6|12685|12684.9|12683.6|12687.6|12685.9|12684.2|12682.5|604
1644312000000|2022-02-08 09:20:00|12685|12683.7|12682.2|12680.9|12686.9|12685.2|12681.8|12680|539
1644312300000|2022-02-08 09:25:00|12682.6|12680.5|12681.6|12680.3|12683.7|12682|12680.3|12678.5|470
1644312600000|2022-02-08 09:30:00|12681.5|12680.2|12681.6|12680.3|12682.9|12681.2|12679.1|12677.3|455
1644312900000|2022-02-08 09:35:00|12681.7|12680.4|12681.9|12679.8|12682.8|12681.2|12680.7|12679|524
1644313200000|2022-02-08 09:40:00|12681.8|12679.7|12679.8|12678.5|12681.8|12680.1|12678.8|12677.3|434
1644313500000|2022-02-08 09:45:00|12679.7|12678.4|12678.1|12676|12680.7|12679|12676.2|12674.6|512
1644313800000|2022-02-08 09:50:00|12677.7|12676.4|12679.3|12677.2|12680.6|12678.7|12673.8|12671.8|775
1644314100000|2022-02-08 09:55:00|12679.4|12677.3|12684.4|12683.1|12685.6|12684|12678.8|12677.3|612
1644314400000|2022-02-08 10:00:00|12684.3|12683|12690.9|12688.8|12691.4|12689.3|12684.3|12682.7|583
1644314700000|2022-02-08 10:05:00|12691|12688.9|12691.3|12689.2|12692.6|12690.8|12688.6|12686.7|563
1644315000000|2022-02-08 10:10:00|12691.1|12689|12692.5|12690.4|12693|12691.1|12688.8|12687.1|593
1644315300000|2022-02-08 10:15:00|12692.7|12690.6|12693.7|12691.6|12696.8|12695.1|12691.9|12689.8|576
1644315600000|2022-02-08 10:20:00|12693.6|12691.5|12699.6|12697.5|12699.7|12697.8|12691.9|12689.8|650
1644315900000|2022-02-08 10:25:00|12699.5|12697.4|12698.4|12696.3|12699.6|12697.5|12695.4|12693.3|685
1644316200000|2022-02-08 10:30:00|12698.1|12696|12697.3|12695.2|12698.8|12696.9|12694.3|12692.2|594
1644316500000|2022-02-08 10:35:00|12697.4|12695.3|12697.6|12695.5|12700.5|12698.8|12696.5|12694.8|439
1644316800000|2022-02-08 10:40:00|12697.7|12695.6|12696.3|12694.2|12697.8|12696|12694.6|12692.6|451
1644317100000|2022-02-08 10:45:00|12696.2|12694.1|12693.7|12691.6|12698.5|12696.8|12693.4|12691.3|467
1644317400000|2022-02-08 10:50:00|12693.6|12691.5|12697|12695.7|12699.6|12697.5|12692.7|12690.6|493
1644317700000|2022-02-08 10:55:00|12697.1|12695.8|12696.2|12694.1|12697.8|12695.8|12694.1|12692.4|512
1644318000000|2022-02-08 11:00:00|12696.1|12694|12697.5|12695.4|12699.7|12698.1|12694.7|12692.9|629
1644318300000|2022-02-08 11:05:00|12697.6|12695.5|12694.5|12692.4|12698.3|12696.7|12693|12691.3|507
1644318600000|2022-02-08 11:10:00|12694.6|12692.5|12698.6|12696.5|12699.8|12698.1|12693.5|12691.8|561
1644318900000|2022-02-08 11:15:00|12698.5|12696.4|12699.3|12697.2|12701|12699.3|12695.7|12694.1|609
1644319200000|2022-02-08 11:20:00|12699.4|12697.3|12701.4|12699.3|12702.8|12701|12698.9|12697|565
1644319500000|2022-02-08 11:25:00|12701.6|12699.5|12703.3|12701.2|12705.2|12703.1|12701.3|12699.5|507
1644319800000|2022-02-08 11:30:00|12702.9|12701.6|12702.6|12700.5|12704.1|12702.4|12701.7|12699.6|397
1644320100000|2022-02-08 11:35:00|12702.7|12700.6|12706.8|12704.7|12707.9|12705.8|12701.2|12699.5|581
1644320400000|2022-02-08 11:40:00|12706.9|12704.8|12702.8|12700.7|12707.1|12705.3|12701.7|12699.9|521
1644320700000|2022-02-08 11:45:00|12702.7|12701.4|12702.7|12700.6|12704.4|12702.9|12701.4|12699.4|551
1644321000000|2022-02-08 11:50:00|12703.1|12701.4|12704|12701.9|12704.8|12702.9|12701.3|12699.3|533
1644321300000|2022-02-08 11:55:00|12704.1|12702|12701.7|12700.4|12704.5|12702.4|12700.8|12699.4|568
1644321600000|2022-02-08 12:00:00|12702|12700.7|12705.7|12703.6|12705.8|12704.2|12701.1|12699.4|581
1644321900000|2022-02-08 12:05:00|12705.3|12704|12703.3|12701.2|12705.5|12704.2|12701.1|12699.4|536
1644322200000|2022-02-08 12:10:00|12703.5|12701.4|12701.2|12699.9|12705.8|12704|12701.2|12699.7|512
1644322500000|2022-02-08 12:15:00|12701.3|12700|12704.2|12702.9|12707.6|12705.5|12701.1|12699.7|561
1644322800000|2022-02-08 12:20:00|12704.3|12703|12706.6|12705.3|12707.6|12705.9|12704.3|12702.7|498
1644323100000|2022-02-08 12:25:00|12706.5|12705.2|12707.2|12705.9|12707.8|12706|12704.7|12702.9|453
1644323400000|2022-02-08 12:30:00|12707.3|12706|12708.3|12706.2|12709.1|12707.4|12706.4|12704.6|472
1644323700000|2022-02-08 12:35:00|12708.1|12706|12708.3|12706.2|12713.1|12711.4|12707.3|12705.7|453
1644324000000|2022-02-08 12:40:00|12708.6|12707|12710.7|12708.6|12710.7|12709|12708|12706.2|344
1644324300000|2022-02-08 12:45:00|12710.3|12709|12712.8|12710.7|12712.8|12711.1|12710.2|12708.3|447
1644324600000|2022-02-08 12:50:00|12712.7|12710.6|12713|12710.9|12715.3|12713.3|12712.3|12710.6|410
1644324900000|2022-02-08 12:55:00|12712.9|12710.8|12712.7|12711.4|12715.6|12713.9|12711.2|12709.6|576
1644325200000|2022-02-08 13:00:00|12712.8|12711.5|12715|12712.9|12716.1|12714.8|12712|12710.2|683
1644325500000|2022-02-08 13:05:00|12714.9|12713.6|12714.2|12712.9|12715.8|12714.1|12711.2|12709.9|613
1644325800000|2022-02-08 13:10:00|12714.3|12713|12714.4|12713.1|12715.9|12714.6|12712.7|12711.4|514
1644326100000|2022-02-08 13:15:00|12714.3|12713|12714.5|12713.2|12717.7|12716.4|12713.1|12711.7|541
1644326400000|2022-02-08 13:20:00|12714.8|12713.5|12711.3|12710|12715.9|12714.6|12710.7|12709.4|540
1644326700000|2022-02-08 13:25:00|12711.4|12710.1|12715.7|12713.6|12716.7|12714.9|12710.8|12709.5|486
1644327000000|2022-02-08 13:30:00|12717.6|12712|12713.7|12712.4|12717.6|12715.9|12713|12711.3|481
1644327300000|2022-02-08 13:35:00|12713.6|12712.3|12710.4|12709.1|12713.6|12712.3|12709.5|12707.9|699
1644327600000|2022-02-08 13:40:00|12710.3|12709|12717.2|12715.9|12718.2|12716.5|12710.3|12709|729
1644327900000|2022-02-08 13:45:00|12717.3|12716|12711.3|12710|12718|12716.5|12708.1|12706.5|578
1644328200000|2022-02-08 13:50:00|12711.4|12710.1|12709.8|12707.7|12713.6|12711.7|12706.7|12705.2|614
1644328500000|2022-02-08 13:55:00|12709.5|12708.2|12708.5|12706.4|12712.7|12711|12707.6|12706|666
1644328800000|2022-02-08 14:00:00|12708.4|12706.3|12705|12703.7|12709.5|12707.8|12704.7|12703.1|584
1644329100000|2022-02-08 14:05:00|12705.1|12703.8|12711|12709.7|12711.6|12709.8|12704.8|12703.2|481
1644329400000|2022-02-08 14:10:00|12711.2|12709.9|12712|12710.7|12712.7|12710.8|12708.2|12706.8|525
1644329700000|2022-02-08 14:15:00|12711.6|12710.3|12710.9|12709.6|12713.8|12712.4|12708.6|12706.9|656
1644330000000|2022-02-08 14:20:00|12710.8|12709.5|12707.1|12705.8|12712.9|12711.2|12705.1|12703.4|622
1644330300000|2022-02-08 14:25:00|12707.2|12705.9|12709.9|12708.6|12711.9|12710.6|12707.1|12705.8|640
1644330600000|2022-02-08 14:30:00|12709.8|12708.5|12708.3|12707|12710|12708.7|12701.4|12700.1|1119
1644330900000|2022-02-08 14:35:00|12708.1|12706.8|12700.3|12699|12709|12707.7|12699.7|12698.4|1038
1644331200000|2022-02-08 14:40:00|12700.4|12699.1|12700.8|12698.7|12701.9|12700.1|12697.3|12695.6|953
1644331500000|2022-02-08 14:45:00|12700.7|12698.6|12707.3|12705.2|12708.1|12706.3|12698.8|12697.2|1007
1644331800000|2022-02-08 14:50:00|12707.4|12705.3|12714.8|12712.7|12716.2|12714.1|12706|12704.4|1027
1644332100000|2022-02-08 14:55:00|12714.7|12712.6|12716.4|12715.1|12722.1|12720.3|12714.1|12712.3|950
1644332400000|2022-02-08 15:00:00|12716.8|12714.7|12716.5|12715.2|12720.3|12718.5|12714.9|12713.2|853
1644332700000|2022-02-08 15:05:00|12716.9|12714.8|12715.4|12714.1|12719.9|12718.1|12714|12712|831
1644333000000|2022-02-08 15:10:00|12715.3|12714|12711.1|12709.8|12716.4|12714.7|12708.8|12707.5|820
1644333300000|2022-02-08 15:15:00|12711.5|12710.2|12708.5|12706.4|12712.1|12710.3|12702.2|12700.3|885
1644333600000|2022-02-08 15:20:00|12708.4|12706.3|12716.3|12714.2|12718|12715.9|12707.8|12706|696
1644333900000|2022-02-08 15:25:00|12716.2|12714.1|12715.6|12713.5|12717.8|12716.1|12712.4|12710.7|727
1644334200000|2022-02-08 15:30:00|12715.4|12713.3|12706.5|12705.2|12716.8|12714.7|12705.8|12704.2|782
1644334500000|2022-02-08 15:35:00|12706.6|12705.3|12707.3|12706|12709.5|12707.6|12705.5|12704.1|622
1644334800000|2022-02-08 15:40:00|12707.4|12706.1|12711.2|12709.9|12711.2|12709.9|12705.9|12704.6|802
1644335100000|2022-02-08 15:45:00|12710.9|12709.6|12705.3|12703.2|12711.2|12709.6|12698.2|12696.2|846
1644335400000|2022-02-08 15:50:00|12705.5|12703.4|12710.3|12709|12711.6|12709.8|12701.5|12700.1|844
1644335700000|2022-02-08 15:55:00|12710.6|12709.3|12714.4|12713.1|12715.8|12714.5|12710.2|12708.6|846
1644336000000|2022-02-08 16:00:00|12714.2|12712.9|12717.9|12715.8|12718.1|12716.2|12711.1|12709|877
1644336300000|2022-02-08 16:05:00|12717.2|12715.9|12719|12717.7|12720.4|12718.8|12715.2|12713.4|620
1644336600000|2022-02-08 16:10:00|12719.1|12717.8|12720.5|12718.4|12721.9|12720.2|12718.3|12716.6|698
1644336900000|2022-02-08 16:15:00|12720.4|12718.3|12712.4|12711.1|12721.9|12720.3|12712.3|12710.7|619
1644337200000|2022-02-08 16:20:00|12712.2|12710.9|12715.3|12713.2|12715.7|12714.1|12712.2|12710.3|538
1644337500000|2022-02-08 16:25:00|12715.4|12713.3|12717.3|12715.2|12718.1|12716.1|12713.5|12711.7|563
1644337800000|2022-02-08 16:30:00|12717.2|12715.1|12717.8|12715.7|12718.9|12717|12715.7|12714.1|634
1644338100000|2022-02-08 16:35:00|12717.4|12716.1|12716|12714.7|12719.3|12717.6|12713.8|12712.5|582
1644338400000|2022-02-08 16:40:00|12715.9|12714.6|12714.7|12712.6|12718.7|12717|12714.3|12712.5|527
1644338700000|2022-02-08 16:45:00|12714.3|12713|12713.4|12712.1|12715|12713.2|12710.7|12709.3|455
1644339000000|2022-02-08 16:50:00|12713.2|12711.9|12711.7|12710.4|12714.8|12713.4|12711.6|12710|422
1644339300000|2022-02-08 16:55:00|12711.6|12710.3|12707.7|12706.4|12713.7|12712|12707.6|12706|392
1644339600000|2022-02-08 17:00:00|12707.6|12706.3|12708.3|12706.2|12711.4|12709.7|12706.2|12704.6|490
1644339900000|2022-02-08 17:05:00|12708.5|12706.4|12707.7|12706.4|12710.4|12708.8|12705.8|12704.5|394
1644340200000|2022-02-08 17:10:00|12707.8|12706.5|12705|12702.9|12708.2|12706.5|12703|12701.4|427
1644340500000|2022-02-08 17:15:00|12705.1|12703|12707.7|12706.4|12708.2|12706.5|12704.6|12702.9|424
1644340800000|2022-02-08 17:20:00|12707.6|12706.3|12705.7|12703.6|12709.7|12707.9|12704.4|12702.7|438
1644341100000|2022-02-08 17:25:00|12705.6|12703.5|12706.9|12705.6|12707.6|12705.9|12705.5|12703.5|311
1644341400000|2022-02-08 17:30:00|12706.7|12705.4|12703.5|12701.4|12707|12705.4|12702.1|12700.5|275
1644341700000|2022-02-08 17:35:00|12703.6|12701.5|12702.8|12701.5|12704.6|12703.1|12702.3|12700.6|212
1644342000000|2022-02-08 17:40:00|12702.7|12701.4|12704.6|12703.3|12705|12703.3|12701.2|12699.7|397
1644342300000|2022-02-08 17:45:00|12704|12702.5|12703|12701.7|12705.6|12703.9|12702.8|12701.3|339
1644342600000|2022-02-08 17:50:00|12703.1|12701.8|12705.7|12703.6|12705.9|12704.1|12701.9|12700.4|364
1644342900000|2022-02-08 17:55:00|12705.6|12703.5|12707.9|12706.6|12709.3|12707.4|12704.4|12702.7|475
1644343200000|2022-02-08 18:00:00|12708.4|12706.3|12709.5|12707.4|12709.8|12708.1|12706.7|12704.9|439
1644343500000|2022-02-08 18:05:00|12709.6|12707.5|12712|12710.7|12712.2|12710.9|12708.2|12706.5|383
1644343800000|2022-02-08 18:10:00|12712.1|12710.8|12711.8|12710.5|12713.2|12711.7|12710.6|12708.9|276
1644344100000|2022-02-08 18:15:00|12711.9|12710.6|12715.4|12714.1|12717.2|12715.8|12711.8|12710.2|558
1644344400000|2022-02-08 18:20:00|12715.3|12714|12716.6|12714.5|12716.7|12715.1|12714.2|12712.5|442
1644344700000|2022-02-08 18:25:00|12716.5|12714.4|12715|12712.9|12717.2|12715.6|12714.9|12712.9|324
1644345000000|2022-02-08 18:30:00|12714.5|12713.2|12710.2|12708.9|12715.5|12713.9|12710.1|12708.5|265
1644345300000|2022-02-08 18:35:00|12710.6|12708.5|12706.9|12705.6|12710.6|12708.9|12705.6|12704.3|357
1644345600000|2022-02-08 18:40:00|12706.8|12705.5|12708.8|12706.7|12709.2|12707.3|12705.1|12703.6|336
1644345900000|2022-02-08 18:45:00|12708.2|12706.9|12707.5|12706.2|12709.8|12708|12707.4|12705.6|244
1644346200000|2022-02-08 18:50:00|12707.6|12706.3|12706.9|12705.6|12709.2|12707.3|12705.9|12704.3|410
1644346500000|2022-02-08 18:55:00|12706.8|12705.5|12702.5|12700.4|12707.6|12705.9|12702|12700.2|380
1644346800000|2022-02-08 19:00:00|12702.6|12700.5|12698.9|12697.6|12702.7|12700.9|12698.9|12697.3|359
1644347100000|2022-02-08 19:05:00|12699.1|12697.8|12698.4|12697.1|12701.2|12699.7|12697.4|12695.7|327
1644347400000|2022-02-08 19:10:00|12698.3|12697|12702.9|12700.8|12703.3|12701.5|12698.3|12696.9|291
1644347700000|2022-02-08 19:15:00|12702.8|12700.7|12704.4|12703.1|12705.7|12704.1|12702.4|12700.7|316
1644348000000|2022-02-08 19:20:00|12705|12702.9|12709.3|12708|12709.7|12708.1|12703.9|12702.1|406
1644348300000|2022-02-08 19:25:00|12709.4|12708.1|12710.1|12708|12711.4|12709.6|12705.3|12703.4|498
1644348600000|2022-02-08 19:30:00|12710.2|12708.1|12707.2|12705.1|12710.4|12708.4|12706.7|12705|365
1644348900000|2022-02-08 19:35:00|12706.7|12705.4|12714.1|12712.8|12714.6|12712.9|12706.6|12704.9|394
1644349200000|2022-02-08 19:40:00|12714.6|12712.5|12717.6|12715.5|12718.6|12716.9|12712.6|12710.9|351
1644349500000|2022-02-08 19:45:00|12717.7|12715.6|12718.2|12716.1|12719.5|12717.8|12715.7|12714.1|421
1644349800000|2022-02-08 19:50:00|12717.8|12716.5|12714.1|12712.8|12718.5|12716.9|12713.9|12712.1|390
1644350100000|2022-02-08 19:55:00|12714|12712.7|12714.8|12713.5|12715.7|12714|12713.2|12711.3|366
1644350400000|2022-02-08 20:00:00|12714.3|12713|12711|12709.7|12715.8|12713.9|12709.9|12708.6|619
1644350700000|2022-02-08 20:05:00|12710.9|12709.6|12711.1|12709.8|12712.6|12711|12709.2|12707.9|605
1644351000000|2022-02-08 20:10:00|12711|12709.7|12706.9|12705.6|12711|12709.7|12706.7|12705|500
1644351300000|2022-02-08 20:15:00|12706.7|12705.4|12708.3|12707|12709|12707.3|12705.8|12704.3|493
1644351600000|2022-02-08 20:20:00|12708.7|12706.6|12708.5|12707.2|12709.8|12708.2|12707.6|12705.9|338
1644351900000|2022-02-08 20:25:00|12708.3|12707|12707|12704.9|12709.3|12707.6|12706.1|12704.5|503
1644352200000|2022-02-08 20:30:00|12706.8|12704.7|12703.9|12701.8|12708.1|12706.6|12703.7|12701.8|357
1644352500000|2022-02-08 20:35:00|12704|12701.9|12707.8|12706.5|12709.8|12708|12702.9|12701.3|414
1644352800000|2022-02-08 20:40:00|12707.7|12706.4|12705.3|12704|12707.8|12706.4|12703.8|12702.5|329
1644353100000|2022-02-08 20:45:00|12705.4|12704.1|12704.9|12702.8|12707.2|12705.5|12703|12701.3|408
1644353400000|2022-02-08 20:50:00|12705|12702.9|12703|12701.7|12707.6|12705.8|12702.8|12701.2|553
1644353700000|2022-02-08 20:55:00|12703.1|12701.8|12705.9|12704.6|12707.3|12705.6|12701.8|12700.2|515
1644354000000|2022-02-08 21:00:00|12705.8|12704.5|12703.5|12701.4|12706.1|12704.6|12702.2|12700.5|394
1644354300000|2022-02-08 21:05:00|12703.4|12701.3|12704.1|12702|12704.8|12702.7|12702.8|12700.8|186
1644354600000|2022-02-08 21:10:00|12704.3|12702.2|12706.7|12704.6|12706.9|12704.8|12702.3|12700.5|172
1644354900000|2022-02-08 21:15:00|12706.8|12704.7|12708.2|12706.1|12708.6|12706.5|12706.3|12704.2|170
1644355200000|2022-02-08 21:20:00|12708.1|12706|12705.9|12703.8|12708.3|12706.7|12705.8|12703.7|123
1644355500000|2022-02-08 21:25:00|12705.6|12703.5|12707.3|12705.2|12708.9|12707|12703.5|12701.7|206
1644355800000|2022-02-08 21:30:00|12706.8|12705.5|12705.2|12703.1|12707.3|12705.5|12704.3|12702.2|140
1644356100000|2022-02-08 21:35:00|12705.3|12703.2|12705|12702.9|12705.6|12703.5|12704.5|12702.4|103
1644356400000|2022-02-08 21:40:00|12705.1|12703|12707.7|12705.6|12708|12705.9|12704.8|12702.7|86
1644356700000|2022-02-08 21:45:00|12707.4|12705.3|12705.2|12703.1|12707.4|12705.3|12704.9|12702.8|95
1644357000000|2022-02-08 21:50:00|12705.3|12703.2|12704.6|12702.5|12705.3|12703.2|12703|12700.9|160
1644357300000|2022-02-08 21:55:00|12704.9|12702.8|12710.7|12703.7|12712|12705|12702.9|12700.2|474
1644357600000|2022-02-08 22:00:00|12710.9|12703.9|12710.9|12703.9|12712.2|12705.2|12710.4|12703.4|50
1644357900000|2022-02-08 22:05:00|12710.7|12703.7|12711.9|12704.9|12712.4|12705.4|12709.6|12702.6|78
1644358200000|2022-02-08 22:10:00|12712.9|12705.9|12712.9|12705.9|12714.3|12707.3|12710.3|12703.3|164
1644358500000|2022-02-08 22:15:00|12713.2|12706.2|12712.3|12705.3|12713.2|12706.2|12710.4|12703.4|139
1644358800000|2022-02-08 22:20:00|12712.1|12705.1|12711.5|12704.5|12712.1|12705.1|12710.5|12703.5|100
1644359100000|2022-02-08 22:25:00|12711.1|12704.1|12712.2|12705.2|12713.7|12706.7|12709.6|12702.6|163
1644359400000|2022-02-08 22:30:00|12712.5|12705.5|12709.3|12703.7|12712.7|12705.7|12708.5|12702.5|234
1644359700000|2022-02-08 22:35:00|12709.4|12704|12708.3|12703.9|12709.5|12705.4|12707.9|12702.9|138
1644360000000|2022-02-08 22:40:00|12708.2|12704.4|12706.9|12702.4|12708.6|12704.5|12705.6|12699.2|196
1644360300000|2022-02-08 22:45:00|12707|12702.5|12705.1|12702.6|12707.1|12703|12704.3|12701.1|127
1644360600000|2022-02-08 22:50:00|12705.2|12702.8|12705.6|12701.9|12706.5|12702.8|12704.5|12699.5|104
1644360900000|2022-02-08 22:55:00|12705.7|12702.2|12705.6|12701.5|12707.7|12702.8|12705|12699.5|119
1644361200000|2022-02-08 23:00:00|12705.8|12701.4|12706|12701.9|12707.9|12703.2|12704.6|12698.8|389
1644361500000|2022-02-08 23:05:00|12705.8|12701.8|12704.7|12702.6|12706.7|12703.1|12702.8|12699.7|242
1644361800000|2022-02-08 23:10:00|12704.8|12702.5|12704.1|12702|12704.9|12702.6|12703.2|12700.7|260
1644362100000|2022-02-08 23:15:00|12704.2|12702.1|12705.9|12703.8|12706.8|12704.7|12703.9|12701.8|159
1644362400000|2022-02-08 23:20:00|12705.8|12703.7|12706.4|12704.3|12708.1|12705.6|12702.8|12700.7|266
1644362700000|2022-02-08 23:25:00|12706.3|12704.2|12705.8|12703.7|12706.5|12704.2|12704.7|12702.6|158
1644363000000|2022-02-08 23:30:00|12705.7|12703.6|12706.5|12704.4|12707|12704.9|12705.7|12703.6|102
1644363300000|2022-02-08 23:35:00|12706.4|12704.3|12707.4|12705.3|12707.4|12705.3|12706.1|12704|94
1644363600000|2022-02-08 23:40:00|12707.1|12705|12705.4|12703.3|12707.3|12705.2|12705.3|12703.2|94
1644363900000|2022-02-08 23:45:00|12705.5|12703.4|12707.2|12705.1|12707.3|12705.2|12705.3|12703.2|132
1644364200000|2022-02-08 23:50:00|12707.4|12705.3|12707.1|12705|12707.4|12705.3|12706.8|12704.7|126
1644364500000|2022-02-08 23:55:00|12707|12704.9|12707.4|12705.3|12708|12705.9|12706.7|12704.6|113
1644364800000|2022-02-09 00:00:00|12707.1|12705|12707.6|12705.5|12708.2|12706.1|12706.9|12704.8|226
1644365100000|2022-02-09 00:05:00|12707.2|12705.1|12706.9|12704.8|12707.8|12705.7|12705.6|12703.5|165
1644365400000|2022-02-09 00:10:00|12707.1|12705|12708.9|12706.8|12708.9|12707.3|12707|12704.9|98
1644365700000|2022-02-09 00:15:00|12708.5|12706.4|12708.2|12706.1|12709.8|12707.7|12707.6|12706|201
1644366000000|2022-02-09 00:20:00|12708.1|12706|12709.3|12707.2|12709.6|12707.6|12707.2|12705.1|151
1644366300000|2022-02-09 00:25:00|12709.2|12707.1|12710.6|12708.5|12710.7|12709|12708.6|12706.5|117
1644366600000|2022-02-09 00:30:00|12710.5|12708.4|12711.1|12709|12712|12710.1|12710|12708.3|201
1644366900000|2022-02-09 00:35:00|12711.2|12709.1|12712|12709.9|12712.8|12710.9|12710.9|12708.9|157
1644367200000|2022-02-09 00:40:00|12711.9|12709.8|12713.7|12711.6|12714.5|12712.4|12711.9|12709.8|127
1644367500000|2022-02-09 00:45:00|12713.8|12711.7|12712.2|12710.1|12715.2|12713.1|12711.8|12710|158
1644367800000|2022-02-09 00:50:00|12712.1|12710|12712.2|12710.1|12712.9|12711.2|12711.6|12709.8|174
1644368100000|2022-02-09 00:55:00|12712.3|12710.2|12714.4|12712.3|12714.5|12712.7|12711.8|12710|153
1644368400000|2022-02-09 01:00:00|12714.5|12712.4|12714.2|12712.1|12716.4|12714.9|12712.6|12710.7|332
1644368700000|2022-02-09 01:05:00|12714.3|12712.2|12711.3|12710|12714.3|12712.4|12711.3|12709.4|239
1644369000000|2022-02-09 01:10:00|12711.4|12710.1|12709.2|12707.1|12711.8|12710.1|12707.2|12705.4|273
1644369300000|2022-02-09 01:15:00|12709.3|12707.2|12708.8|12706.7|12710.1|12708.8|12707.7|12706|344
1644369600000|2022-02-09 01:20:00|12708.9|12706.8|12709.3|12707.2|12709.8|12708.3|12708.3|12706.6|256
1644369900000|2022-02-09 01:25:00|12709|12707.7|12711.8|12709.7|12712.3|12710.3|12708.8|12707.2|246
1644370200000|2022-02-09 01:30:00|12711.9|12709.8|12709.6|12707.5|12711.9|12709.8|12708.2|12706.1|450
1644370500000|2022-02-09 01:35:00|12709.7|12707.6|12706.9|12704.8|12711.1|12709.2|12706.3|12704.6|399
1644370800000|2022-02-09 01:40:00|12707|12704.9|12703.7|12702.4|12707.4|12705.3|12703.3|12701.8|306
1644371100000|2022-02-09 01:45:00|12703.6|12702.3|12704.1|12702|12706.9|12704.8|12703.4|12701.7|292
1644371400000|2022-02-09 01:50:00|12704|12701.9|12704.7|12702.6|12705.5|12703.7|12703.1|12701.5|252
1644371700000|2022-02-09 01:55:00|12703.8|12702.5|12704|12701.9|12704.9|12703.1|12702.9|12701.1|246
1644372000000|2022-02-09 02:00:00|12704.1|12702|12704|12701.9|12704.4|12702.3|12701.5|12699.6|347
1644372300000|2022-02-09 02:05:00|12704.1|12702|12706.5|12704.4|12706.7|12704.6|12703.8|12701.7|394
1644372600000|2022-02-09 02:10:00|12706.6|12704.5|12703.8|12701.7|12709.2|12707.1|12703.6|12701.5|295
1644372900000|2022-02-09 02:15:00|12704.1|12702|12703.3|12701.2|12704.2|12702.1|12702.5|12700.4|299
1644373200000|2022-02-09 02:20:00|12703.4|12701.3|12699.7|12697.6|12703.4|12701.3|12699.6|12697.5|275
1644373500000|2022-02-09 02:25:00|12699.2|12697.1|12698|12695.9|12700.2|12698.1|12697.9|12695.8|303
1644373800000|2022-02-09 02:30:00|12697.8|12695.7|12702.4|12700.3|12702.7|12700.6|12697|12694.9|322
1644374100000|2022-02-09 02:35:00|12702.5|12700.4|12701.9|12699.8|12703.6|12701.9|12701.9|12699.8|221
1644374400000|2022-02-09 02:40:00|12702|12699.9|12702.5|12700.4|12702.9|12701.2|12701.9|12699.8|227
1644374700000|2022-02-09 02:45:00|12702.4|12700.3|12700.7|12698.6|12703.9|12702.2|12699.8|12697.7|246
1644375000000|2022-02-09 02:50:00|12700.8|12698.7|12699.3|12697.2|12700.8|12698.7|12699.3|12697.2|223
1644375300000|2022-02-09 02:55:00|12699.4|12697.3|12698.1|12696|12699.4|12697.3|12697.2|12695.1|222
1644375600000|2022-02-09 03:00:00|12698.2|12696.1|12697|12694.9|12700|12698.1|12696.7|12694.6|185
1644375900000|2022-02-09 03:05:00|12696.9|12694.8|12694.9|12692.8|12697.1|12695|12694.2|12692.1|264
1644376200000|2022-02-09 03:10:00|12694.8|12692.7|12696.2|12694.1|12696.6|12694.5|12694.4|12692.3|268
1644376500000|2022-02-09 03:15:00|12696.1|12694|12694.9|12692.8|12696.1|12694|12694.6|12692.5|140
1644376800000|2022-02-09 03:20:00|12694.8|12692.7|12694.9|12692.8|12695.3|12693.2|12694.4|12692.3|149
1644377100000|2022-02-09 03:25:00|12694.8|12692.7|12694.5|12692.4|12695|12692.9|12694.2|12692.1|154
1644377400000|2022-02-09 03:30:00|12694.4|12692.3|12689.8|12688.5|12694.5|12692.4|12689.7|12688|248
1644377700000|2022-02-09 03:35:00|12690.3|12688.2|12691.8|12689.7|12692|12689.9|12689.8|12688|104
1644378000000|2022-02-09 03:40:00|12691.7|12689.6|12692.7|12690.6|12692.7|12690.6|12691.4|12689.3|134
1644378300000|2022-02-09 03:45:00|12692.6|12690.5|12691.8|12689.7|12692.7|12690.6|12691.3|12689.6|99
1644378600000|2022-02-09 03:50:00|12691.9|12689.8|12691|12688.9|12692.6|12690.7|12690.9|12688.8|143
1644378900000|2022-02-09 03:55:00|12690.9|12688.8|12694.5|12692.4|12694.7|12693|12690.9|12688.8|232
1644379200000|2022-02-09 04:00:00|12694.4|12692.3|12692.6|12690.5|12694.8|12692.7|12691.8|12690|172
1644379500000|2022-02-09 04:05:00|12692.7|12690.6|12691|12688.9|12692.7|12690.6|12690.6|12688.9|100
1644379800000|2022-02-09 04:10:00|12691.1|12689|12691.7|12689.6|12692.1|12690|12690.8|12688.7|127
1644380100000|2022-02-09 04:15:00|12691.8|12689.7|12693.7|12691.6|12693.8|12691.7|12691.4|12689.3|148
1644380400000|2022-02-09 04:20:00|12693.6|12691.5|12691.9|12689.8|12693.9|12692.3|12691.8|12689.7|105
1644380700000|2022-02-09 04:25:00|12692|12689.9|12693.1|12691|12693.1|12691|12691.8|12689.8|128
1644381000000|2022-02-09 04:30:00|12693.2|12691.1|12695|12692.9|12695.3|12693.2|12693.2|12691.1|159
1644381300000|2022-02-09 04:35:00|12695.1|12693|12696.8|12694.7|12697.6|12695.6|12695.1|12693|154
1644381600000|2022-02-09 04:40:00|12696.5|12695.2|12696.8|12694.7|12698.8|12696.7|12696.3|12694.2|192
1644381900000|2022-02-09 04:45:00|12696.7|12694.6|12696|12693.9|12696.8|12694.7|12695.5|12693.7|127
1644382200000|2022-02-09 04:50:00|12695.9|12693.8|12695.6|12693.5|12696.3|12694.2|12695.2|12693.1|124
1644382500000|2022-02-09 04:55:00|12695.5|12693.4|12694.4|12692.3|12695.5|12693.4|12693.9|12691.8|131
1644382800000|2022-02-09 05:00:00|12694.3|12692.2|12694.5|12692.4|12695.8|12693.7|12694.1|12692|227
1644383100000|2022-02-09 05:05:00|12694.4|12692.3|12691.4|12689.3|12694.5|12692.4|12691|12689.2|200
1644383400000|2022-02-09 05:10:00|12691.3|12689.2|12692.4|12690.3|12692.9|12691|12690.8|12689.1|182
1644383700000|2022-02-09 05:15:00|12692.3|12690.2|12691.8|12689.7|12692.6|12690.5|12691.4|12689.3|105
1644384000000|2022-02-09 05:20:00|12691.7|12689.6|12691.1|12689|12691.8|12689.7|12690.7|12688.9|140
1644384300000|2022-02-09 05:25:00|12691.2|12689.1|12690.6|12688.5|12691.6|12689.5|12690|12688|177
1644384600000|2022-02-09 05:30:00|12690.4|12688.3|12692.5|12690.4|12692.8|12690.7|12690.3|12688.2|198
1644384900000|2022-02-09 05:35:00|12692.6|12690.5|12692.8|12690.7|12693.5|12691.4|12692.2|12690.1|235
1644385200000|2022-02-09 05:40:00|12692.7|12690.6|12692.6|12690.5|12693.3|12691.2|12692.5|12690.4|136
1644385500000|2022-02-09 05:45:00|12692.5|12690.4|12693|12690.9|12693.2|12691.1|12691.3|12689.2|147
1644385800000|2022-02-09 05:50:00|12692.9|12690.8|12694.3|12692.2|12694.4|12692.3|12691.8|12689.7|123
1644386100000|2022-02-09 05:55:00|12694.4|12692.3|12695.8|12693.7|12696.5|12694.4|12694.3|12692.2|162
1644386400000|2022-02-09 06:00:00|12695.7|12693.6|12694.3|12692.2|12695.9|12693.8|12694.2|12692.1|127
1644386700000|2022-02-09 06:05:00|12694.4|12692.3|12693.8|12691.7|12694.6|12692.7|12693.2|12691.2|131
1644387000000|2022-02-09 06:10:00|12693.9|12691.8|12694.3|12692.2|12695.4|12693.3|12693.3|12691.2|161
1644387300000|2022-02-09 06:15:00|12694.2|12692.1|12695.7|12693.6|12695.9|12693.8|12693.5|12691.5|157
1644387600000|2022-02-09 06:20:00|12695.8|12693.7|12696.8|12694.7|12697.5|12695.4|12695.5|12693.4|261
1644387900000|2022-02-09 06:25:00|12696.9|12694.8|12707.3|12705.2|12707.6|12705.5|12695.6|12693.9|370
1644388200000|2022-02-09 06:30:00|12707.2|12705.1|12703.4|12701.3|12707.3|12705.2|12702.4|12700.3|211
1644388500000|2022-02-09 06:35:00|12703.1|12701|12700.7|12698.6|12703.5|12701.4|12700.6|12698.5|231
1644388800000|2022-02-09 06:40:00|12700.8|12698.7|12700.6|12698.5|12700.9|12698.9|12699.6|12697.5|128
1644389100000|2022-02-09 06:45:00|12700.7|12698.6|12703.1|12701|12704|12701.9|12700.7|12698.6|180
1644389400000|2022-02-09 06:50:00|12703.2|12701.1|12702.9|12700.8|12704.4|12702.3|12702.8|12700.7|186
1644389700000|2022-02-09 06:55:00|12703.1|12701|12704.4|12702.3|12704.7|12702.6|12702.3|12700.2|167
1644390000000|2022-02-09 07:00:00|12704.6|12702.5|12703.2|12701.1|12704.6|12702.5|12701.5|12699.4|308
1644390300000|2022-02-09 07:05:00|12703.3|12701.2|12702.6|12700.5|12704.2|12702.5|12702.5|12700.4|192
1644390600000|2022-02-09 07:10:00|12702.5|12700.4|12704.6|12702.5|12704.8|12702.7|12701.2|12699.4|235
1644390900000|2022-02-09 07:15:00|12704.7|12702.6|12705.3|12703.2|12706.5|12704.4|12703.5|12701.4|202
1644391200000|2022-02-09 07:20:00|12706.3|12704.2|12708.5|12706.4|12708.5|12706.8|12705.6|12703.5|312
1644391500000|2022-02-09 07:25:00|12708.4|12706.3|12707.4|12705.3|12709.6|12707.9|12706.1|12704.2|387
1644391800000|2022-02-09 07:30:00|12707.5|12705.4|12708.2|12706.1|12709.2|12707.4|12707.4|12705.3|391
1644392100000|2022-02-09 07:35:00|12708.1|12706|12713|12710.9|12713.2|12711.4|12707.3|12705.2|410
1644392400000|2022-02-09 07:40:00|12712.9|12710.8|12714.1|12712|12715.4|12713.6|12712|12710.3|344
1644392700000|2022-02-09 07:45:00|12714|12711.9|12713.4|12711.3|12714.7|12712.8|12711.9|12710|323
1644393000000|2022-02-09 07:50:00|12713.5|12711.4|12709.4|12707.3|12713.7|12712|12708.3|12706.5|325
1644393300000|2022-02-09 07:55:00|12709.5|12707.4|12709|12706.9|12710.6|12709.2|12708.3|12706.4|393
1644393600000|2022-02-09 08:00:00|12709.1|12707|12709.8|12707.7|12710.3|12708.5|12703.8|12702|603
1644393900000|2022-02-09 08:05:00|12709.7|12707.6|12710.5|12708.4|12711.2|12709.5|12706.9|12705.1|388
1644394200000|2022-02-09 08:10:00|12709.6|12708.3|12710.3|12709|12713.5|12711.7|12708.4|12706.7|710
1644394500000|2022-02-09 08:15:00|12710.2|12708.9|12712.2|12710.1|12713.2|12711.4|12709|12706.9|474
1644394800000|2022-02-09 08:20:00|12711.9|12709.8|12713.2|12711.1|12713.3|12711.9|12708.9|12707.2|578
1644395100000|2022-02-09 08:25:00|12713.3|12711.2|12709.8|12707.7|12713.6|12712.1|12709.1|12707.5|529
1644395400000|2022-02-09 08:30:00|12710|12707.9|12710.5|12708.4|12713.6|12711.9|12708.5|12706.8|533
1644395700000|2022-02-09 08:35:00|12710.4|12708.3|12704.5|12702.4|12710.5|12708.6|12703.6|12701.9|480
1644396000000|2022-02-09 08:40:00|12704.6|12702.5|12703.2|12701.1|12705.7|12703.7|12702.3|12700.6|377
1644396300000|2022-02-09 08:45:00|12703.1|12701|12696.5|12694.4|12703.2|12701.1|12696.2|12694.4|435
1644396600000|2022-02-09 08:50:00|12696.6|12694.5|12696.2|12694.1|12697|12695.2|12695.1|12693|441
1644396900000|2022-02-09 08:55:00|12696.3|12694.2|12697.9|12695.8|12698.4|12696.4|12696.1|12694.2|296
1644397200000|2022-02-09 09:00:00|12697.7|12695.6|12698.2|12696.1|12698.4|12696.6|12694.4|12692.3|345
1644397500000|2022-02-09 09:05:00|12697.9|12696.6|12695.1|12693|12698.5|12696.6|12694.8|12692.8|429
1644397800000|2022-02-09 09:10:00|12695.2|12693.1|12694.1|12692|12695.2|12693.1|12692.4|12690.6|337
1644398100000|2022-02-09 09:15:00|12694.2|12692.1|12694.1|12692|12696.7|12694.8|12693.4|12691.4|336
1644398400000|2022-02-09 09:20:00|12694.2|12692.1|12694|12691.9|12695.1|12693.1|12691.8|12690|351
1644398700000|2022-02-09 09:25:00|12694.1|12692|12694.9|12692.8|12696.3|12694.3|12693.7|12691.8|271
1644399000000|2022-02-09 09:30:00|12695|12692.9|12698.5|12696.4|12699.2|12697.3|12694.1|12692|332
1644399300000|2022-02-09 09:35:00|12698.4|12696.3|12694.8|12692.7|12698.6|12696.5|12694.6|12692.7|265
1644399600000|2022-02-09 09:40:00|12695|12692.9|12694.3|12692.2|12695.2|12693.1|12693.5|12691.4|268
1644399900000|2022-02-09 09:45:00|12694.4|12692.3|12694.3|12692.2|12694.9|12692.8|12692.8|12690.9|326
1644400200000|2022-02-09 09:50:00|12694.4|12692.3|12697.6|12695.5|12697.7|12695.6|12693.8|12692|210
1644400500000|2022-02-09 09:55:00|12697.5|12695.4|12695.5|12694.2|12697.5|12695.4|12694.6|12692.8|316
1644400800000|2022-02-09 10:00:00|12695.4|12694.1|12695.1|12693|12696.7|12694.6|12694.6|12692.6|255
1644401100000|2022-02-09 10:05:00|12695.3|12693.2|12692|12689.9|12696.1|12694.4|12690.9|12689.2|249
1644401400000|2022-02-09 10:10:00|12692.1|12690|12691.4|12689.3|12692.6|12690.5|12690.6|12688.8|334
1644401700000|2022-02-09 10:15:00|12691.6|12689.5|12690.3|12688.2|12693.1|12691|12689.8|12688.1|363
1644402000000|2022-02-09 10:20:00|12690.4|12688.3|12688.6|12686.5|12690.6|12689.1|12687.2|12685.1|359
1644402300000|2022-02-09 10:25:00|12689|12686.9|12687|12684.9|12689.4|12687.3|12686|12684.3|334
1644402600000|2022-02-09 10:30:00|12686.9|12684.8|12684.9|12683.6|12687.1|12685.1|12682.9|12681.4|313
1644402900000|2022-02-09 10:35:00|12684.8|12683.5|12683.9|12681.8|12686.3|12684.2|12682.8|12681.1|326
1644403200000|2022-02-09 10:40:00|12683.8|12681.7|12685.5|12683.4|12686.2|12684.6|12683.6|12681.5|275
1644403500000|2022-02-09 10:45:00|12685.6|12683.5|12686.4|12684.3|12687.5|12685.4|12684.8|12682.7|279
1644403800000|2022-02-09 10:50:00|12686.6|12684.5|12684.2|12682.9|12686.9|12684.8|12683.9|12681.8|327
1644404100000|2022-02-09 10:55:00|12684.3|12683|12686.5|12684.4|12686.9|12684.9|12683.9|12682.5|406
1644404400000|2022-02-09 11:00:00|12686.9|12684.8|12689.7|12687.6|12689.8|12687.8|12685.8|12684.1|312
1644404700000|2022-02-09 11:05:00|12689.6|12687.5|12690.3|12688.2|12692.5|12690.5|12689.3|12687.5|350
1644405000000|2022-02-09 11:10:00|12690.1|12688|12694.2|12692.1|12694.4|12692.3|12689.4|12687.3|401
1644405300000|2022-02-09 11:15:00|12694.1|12692|12693.8|12692.5|12694.8|12692.8|12692.5|12690.4|318
1644405600000|2022-02-09 11:20:00|12693.9|12692.6|12695.9|12693.8|12696|12694|12693.6|12691.8|225
1644405900000|2022-02-09 11:25:00|12696|12693.9|12692.8|12691.5|12696.3|12694.6|12690.7|12688.9|184
1644406200000|2022-02-09 11:30:00|12692.7|12691.4|12694.7|12692.6|12695.4|12693.6|12692.7|12691|200
1644406500000|2022-02-09 11:35:00|12694.8|12692.7|12696.1|12694|12697.1|12695|12694.5|12692.4|205
1644406800000|2022-02-09 11:40:00|12696.2|12694.1|12693.6|12691.5|12696.2|12694.4|12693.4|12691.3|202
1644407100000|2022-02-09 11:45:00|12693.5|12691.4|12692.5|12690.4|12693.9|12691.8|12692.2|12690.4|194
1644407400000|2022-02-09 11:50:00|12692.4|12690.3|12693.8|12691.7|12694.5|12692.4|12691.4|12689.3|221
1644407700000|2022-02-09 11:55:00|12693.7|12691.6|12693.5|12691.4|12694.5|12692.4|12691.4|12689.6|285
1644408000000|2022-02-09 12:00:00|12693.4|12691.3|12691|12689.7|12693.5|12691.4|12690.3|12688.2|332
1644408300000|2022-02-09 12:05:00|12690.9|12689.6|12688.3|12687|12692.1|12690.3|12687.6|12685.8|312
1644408600000|2022-02-09 12:10:00|12688.8|12686.7|12683.9|12681.8|12689|12687.4|12683.2|12681.2|408
1644408900000|2022-02-09 12:15:00|12684|12681.9|12684.1|12682|12684.3|12682.7|12682.6|12680.9|211
1644409200000|2022-02-09 12:20:00|12684|12681.9|12684.9|12682.8|12687.5|12686|12683.6|12681.9|428
1644409500000|2022-02-09 12:25:00|12684.8|12682.7|12686|12684.7|12686.7|12685.1|12683.7|12681.9|392
1644409800000|2022-02-09 12:30:00|12686.3|12684.2|12688.5|12686.4|12688.7|12686.9|12684.3|12682.6|305
1644410100000|2022-02-09 12:35:00|12688.4|12686.3|12688.8|12686.7|12690.5|12688.8|12686.7|12684.9|359
1644410400000|2022-02-09 12:40:00|12688.9|12686.8|12691.4|12689.3|12692.7|12690.8|12686.7|12685|409
1644410700000|2022-02-09 12:45:00|12691.5|12689.4|12693.6|12691.5|12693.8|12692|12689.9|12688|435
1644411000000|2022-02-09 12:50:00|12693.7|12691.6|12696|12693.9|12696|12694.3|12692.8|12691.4|326
1644411300000|2022-02-09 12:55:00|12695.6|12694.3|12690.1|12688|12696|12694.3|12687.9|12686.3|416
1644411600000|2022-02-09 13:00:00|12690|12687.9|12689.3|12687.2|12690.5|12688.8|12687.2|12685.4|538
1644411900000|2022-02-09 13:05:00|12689.2|12687.1|12691|12689.7|12692.9|12691.3|12688.3|12686.5|400
1644412200000|2022-02-09 13:10:00|12691.1|12689.8|12694|12692.7|12695.7|12694.2|12690.2|12688.9|511
1644412500000|2022-02-09 13:15:00|12694.1|12692.8|12692.1|12690.8|12698.3|12696.4|12690.6|12688.9|580
1644412800000|2022-02-09 13:20:00|12691.9|12690|12696|12693.9|12696.7|12694.9|12690|12688.4|387
1644413100000|2022-02-09 13:25:00|12696.1|12694|12696.7|12694.6|12698.8|12697|12695.3|12693.6|358
1644413400000|2022-02-09 13:30:00|12696.8|12694.7|12696.2|12694.1|12697.9|12696.2|12694.9|12693.2|438
1644413700000|2022-02-09 13:35:00|12696.3|12694.2|12693.7|12691.6|12696.7|12695.2|12692.6|12690.9|344
1644414000000|2022-02-09 13:40:00|12693.8|12691.7|12693|12690.9|12696.4|12694.3|12691|12688.9|405
1644414300000|2022-02-09 13:45:00|12692.9|12690.8|12689.8|12687.7|12693|12691.3|12688.4|12687|379
1644414600000|2022-02-09 13:50:00|12689.9|12687.8|12688.5|12687.2|12691.6|12689.8|12688.4|12686.3|319
1644414900000|2022-02-09 13:55:00|12689.3|12687.3|12691.4|12689.3|12693.1|12691.4|12688|12686.2|312
1644415200000|2022-02-09 14:00:00|12691.5|12690.2|12699|12696.9|12701.2|12699.6|12690.9|12689.6|346
1644415500000|2022-02-09 14:05:00|12699.1|12697|12696.1|12694|12700.1|12698.3|12695.5|12693.8|398
1644415800000|2022-02-09 14:10:00|12696.5|12694.4|12693|12691.7|12699.6|12697.8|12692.3|12690.7|427
1644416100000|2022-02-09 14:15:00|12692.9|12691.6|12691.6|12690.3|12695.1|12693.4|12691.4|12689.8|530
1644416400000|2022-02-09 14:20:00|12691.5|12690.2|12694|12692.7|12695.4|12693.8|12691|12689.6|394
1644416700000|2022-02-09 14:25:00|12693.7|12692.4|12692.7|12690.6|12695|12693.2|12691.9|12690.2|312
1644417000000|2022-02-09 14:30:00|12692.1|12690.8|12694.1|12692.8|12694.7|12692.9|12690.9|12689.1|652
1644417300000|2022-02-09 14:35:00|12694.2|12692.9|12694.5|12692.4|12695.3|12693.6|12693|12691.5|675
1644417600000|2022-02-09 14:40:00|12693.9|12692.6|12691.9|12689.8|12695|12693.4|12688|12686.5|671
1644417900000|2022-02-09 14:45:00|12692.1|12690|12691.6|12690.3|12693|12691.3|12685.2|12683.9|834
1644418200000|2022-02-09 14:50:00|12692|12689.9|12692.6|12690.5|12694.6|12692.9|12691|12689.3|701
1644418500000|2022-02-09 14:55:00|12692.2|12690.9|12690.9|12689.6|12696.2|12694.9|12688.7|12686.6|595
1644418800000|2022-02-09 15:00:00|12691.4|12689.3|12687|12685.7|12691.5|12689.4|12686.1|12684.7|640
1644419100000|2022-02-09 15:05:00|12687.1|12685.8|12688.7|12687.4|12689|12687.5|12686.5|12685.2|400
1644419400000|2022-02-09 15:10:00|12688.5|12687.2|12687.8|12686.5|12690.5|12688.8|12686.7|12685.2|428
1644419700000|2022-02-09 15:15:00|12687.6|12686.3|12691.5|12689.4|12691.6|12690.3|12686.7|12685.4|607
1644420000000|2022-02-09 15:20:00|12691.6|12689.5|12691.5|12689.4|12691.9|12690.3|12687.7|12686|606
1644420300000|2022-02-09 15:25:00|12691.4|12689.3|12688.3|12686.2|12691.5|12689.8|12685.9|12684.2|474
1644420600000|2022-02-09 15:30:00|12688.2|12686.1|12680.7|12678.6|12688.3|12686.2|12678|12676.3|766
1644420900000|2022-02-09 15:35:00|12680.6|12678.5|12681.9|12679.8|12682.6|12681|12678.6|12676.9|551
1644421200000|2022-02-09 15:40:00|12682|12679.9|12684.6|12682.5|12684.9|12683.1|12681.4|12679.7|481
1644421500000|2022-02-09 15:45:00|12684.5|12682.4|12685.9|12683.8|12685.9|12683.8|12680.1|12678.5|623
1644421800000|2022-02-09 15:50:00|12686.1|12684|12682.8|12680.7|12686.7|12684.7|12679.6|12677.7|748
1644422100000|2022-02-09 15:55:00|12682.6|12680.5|12683.5|12682.2|12685.6|12683.8|12680.8|12679|840
1644422400000|2022-02-09 16:00:00|12684.1|12682|12680.6|12679.3|12684.2|12682.1|12678.3|12676.8|613
1644422700000|2022-02-09 16:05:00|12680.7|12679.4|12680.5|12679.2|12682.5|12681|12678.9|12677.2|464
1644423000000|2022-02-09 16:10:00|12680.6|12679.3|12678.6|12676.5|12681.8|12680|12678.1|12676.4|388
1644423300000|2022-02-09 16:15:00|12678.5|12676.4|12678.2|12676.9|12680.2|12678.5|12676.3|12674.6|411
1644423600000|2022-02-09 16:20:00|12678.3|12677|12677.8|12676.5|12679.5|12677.8|12676.8|12675.4|332
1644423900000|2022-02-09 16:25:00|12677.9|12676.6|12673.7|12671.6|12678.5|12676.8|12671.6|12669.8|523
1644424200000|2022-02-09 16:30:00|12673.8|12671.7|12675.6|12673.5|12678.6|12677.2|12671.6|12669.7|582
1644424500000|2022-02-09 16:35:00|12675.9|12673.8|12675.6|12674.3|12678.5|12677.2|12673.4|12672|492
1644424800000|2022-02-09 16:40:00|12675.5|12674.2|12674.8|12673.5|12677.2|12675.5|12674.1|12672.3|488
1644425100000|2022-02-09 16:45:00|12674.7|12673.4|12672.9|12670.8|12676.1|12674.3|12671.7|12670.1|401
1644425400000|2022-02-09 16:50:00|12673|12670.9|12673.2|12671.9|12675.4|12673.7|12671.1|12669.4|409
1644425700000|2022-02-09 16:55:00|12673.3|12672|12677.8|12675.7|12679.4|12677.3|12672.8|12671.2|791
1644426000000|2022-02-09 17:00:00|12677.9|12675.8|12680.3|12678.2|12680.4|12678.3|12676.4|12674.3|682
1644426300000|2022-02-09 17:05:00|12680.2|12678.1|12679.3|12677.2|12681.3|12679.4|12677.8|12675.7|588
1644426600000|2022-02-09 17:10:00|12679.2|12677.1|12680|12677.9|12681.6|12679.6|12678.7|12676.9|531
1644426900000|2022-02-09 17:15:00|12679.9|12677.8|12679.3|12677.2|12681.2|12679.5|12679|12677.2|467
1644427200000|2022-02-09 17:20:00|12679.2|12677.1|12679|12676.9|12680.4|12678.7|12677.8|12676.5|419
1644427500000|2022-02-09 17:25:00|12678.8|12677.5|12676.5|12674.4|12679.3|12677.6|12675.2|12673.5|316
1644427800000|2022-02-09 17:30:00|12676.6|12674.5|12673|12670.9|12677.2|12675.4|12671.4|12669.6|775
1644428100000|2022-02-09 17:35:00|12672.9|12670.8|12668.8|12666.7|12673.1|12671.4|12666.7|12664.6|606
1644428400000|2022-02-09 17:40:00|12668.7|12666.6|12668.4|12666.3|12669.8|12667.8|12667.7|12665.6|438
1644428700000|2022-02-09 17:45:00|12668.3|12666.2|12668.3|12666.2|12670.1|12668|12667.7|12665.9|337
1644429000000|2022-02-09 17:50:00|12668.6|12666.5|12669.7|12667.6|12670.5|12668.7|12666.4|12665.1|410
1644429300000|2022-02-09 17:55:00|12669.6|12667.5|12670.4|12668.3|12671.5|12670.1|12668.4|12666.7|384
1644429600000|2022-02-09 18:00:00|12670.5|12668.4|12672|12669.9|12672.8|12670.9|12668.8|12666.9|489
1644429900000|2022-02-09 18:05:00|12671.8|12669.7|12676.1|12674|12676.3|12674.2|12670.6|12668.8|401
1644430200000|2022-02-09 18:10:00|12676.2|12674.1|12673.9|12672.6|12676.7|12675.1|12672.9|12671.3|319
1644430500000|2022-02-09 18:15:00|12673.8|12672.5|12672.8|12670.7|12675|12673.4|12670.5|12668.6|431
1644430800000|2022-02-09 18:20:00|12672.7|12670.6|12671.6|12670.3|12673.7|12672.2|12670.8|12669|380
1644431100000|2022-02-09 18:25:00|12671.5|12670.2|12672.8|12670.7|12673.8|12672|12671.4|12669.7|213
1644431400000|2022-02-09 18:30:00|12673|12670.9|12673.7|12671.6|12674.6|12672.9|12672.3|12670.3|311
1644431700000|2022-02-09 18:35:00|12673.3|12672|12676.9|12674.8|12677.2|12675.7|12673.3|12672|220
1644432000000|2022-02-09 18:40:00|12676.8|12674.7|12674.4|12672.3|12677|12675.3|12673.9|12672.1|289
1644432300000|2022-02-09 18:45:00|12674.3|12672.2|12671.5|12670.2|12674.4|12672.7|12671|12669.3|223
1644432600000|2022-02-09 18:50:00|12671.4|12670.1|12672|12669.9|12672.2|12670.5|12671.1|12669.6|198
1644432900000|2022-02-09 18:55:00|12672.1|12670|12669.6|12667.5|12672.2|12670.4|12668.3|12666.6|216
1644433200000|2022-02-09 19:00:00|12669.5|12667.4|12667|12665.7|12670.5|12668.8|12666.5|12664.9|408
1644433500000|2022-02-09 19:05:00|12667.1|12665.8|12669|12666.9|12669.4|12667.3|12666.9|12665.2|228
1644433800000|2022-02-09 19:10:00|12668.9|12666.8|12667.3|12665.2|12669.7|12667.6|12666.3|12665|226
1644434100000|2022-02-09 19:15:00|12666.9|12665.6|12667.9|12665.8|12668.9|12666.8|12666.9|12665.2|230
1644434400000|2022-02-09 19:20:00|12667.8|12665.7|12667.1|12665|12668.1|12666.4|12666.8|12664.9|119
1644434700000|2022-02-09 19:25:00|12667|12664.9|12670.4|12668.3|12670.6|12668.5|12666.5|12664.4|167
1644435000000|2022-02-09 19:30:00|12670.3|12668.2|12670|12668.7|12672.1|12670.5|12669.5|12667.7|158
1644435300000|2022-02-09 19:35:00|12669.9|12668.6|12672.5|12670.4|12672.7|12670.9|12669.9|12668.3|220
1644435600000|2022-02-09 19:40:00|12672.4|12670.3|12672.8|12670.7|12672.8|12671.1|12671.4|12669.6|189
1644435900000|2022-02-09 19:45:00|12672.7|12670.6|12671.8|12670.5|12672.8|12671.2|12671.7|12669.9|194
1644436200000|2022-02-09 19:50:00|12671.7|12670.4|12673.3|12672|12673.7|12672|12671.4|12669.6|197
1644436500000|2022-02-09 19:55:00|12673.2|12671.9|12671.3|12669.2|12674.3|12672.6|12670.9|12669.2|338
1644436800000|2022-02-09 20:00:00|12671.1|12669.8|12675.1|12673.8|12676.2|12674.6|12671.1|12669.8|384
1644437100000|2022-02-09 20:05:00|12675|12673.7|12679.1|12677|12679.3|12677.5|12674.9|12673.6|398
1644437400000|2022-02-09 20:10:00|12679|12676.9|12678.8|12676.7|12679.3|12677.6|12676.9|12675.2|421
1644437700000|2022-02-09 20:15:00|12678.9|12676.8|12681.7|12679.6|12684.9|12683.3|12678.1|12676.5|340
1644438000000|2022-02-09 20:20:00|12681.6|12679.5|12683.5|12681.4|12683.9|12682.4|12680.9|12679.2|278
1644438300000|2022-02-09 20:25:00|12683.4|12681.3|12681.7|12679.6|12685.8|12684.1|12681.4|12679.4|294
1644438600000|2022-02-09 20:30:00|12681.1|12679.8|12682.2|12680.9|12682.8|12681.5|12679.8|12678.1|247
1644438900000|2022-02-09 20:35:00|12682.3|12681|12676.5|12675.2|12682.6|12681|12676.5|12674.8|300
1644439200000|2022-02-09 20:40:00|12676.8|12674.7|12678.4|12676.3|12679.5|12677.8|12676.4|12674.6|407
1644439500000|2022-02-09 20:45:00|12678.5|12676.4|12674.6|12672.5|12678.9|12677.3|12674.2|12672.4|462
1644439800000|2022-02-09 20:50:00|12674.3|12672.2|12672.8|12670.7|12674.5|12672.9|12671.4|12669.8|478
1644440100000|2022-02-09 20:55:00|12672.9|12670.8|12669.6|12667.5|12674.4|12672.7|12669.1|12667.4|464
1644440400000|2022-02-09 21:00:00|12669.7|12668.4|12671.6|12669.5|12673.6|12671.7|12669.7|12667.8|372
1644440700000|2022-02-09 21:05:00|12671.7|12669.6|12672.2|12670.1|12672.4|12670.3|12670.4|12668.3|240
1644441000000|2022-02-09 21:10:00|12672.3|12670.2|12671.1|12669|12672.6|12670.5|12670.6|12668.5|144
1644441300000|2022-02-09 21:15:00|12671.2|12669.1|12672.2|12670.1|12672.2|12670.1|12668.9|12666.9|254
1644441600000|2022-02-09 21:20:00|12672.1|12670|12668|12665.9|12672.2|12670.2|12667.5|12665.8|130
1644441900000|2022-02-09 21:25:00|12668.1|12666|12671.4|12669.3|12671.6|12669.5|12667.9|12665.8|191
1644442200000|2022-02-09 21:30:00|12671.2|12669.1|12673.5|12672.2|12676.2|12674.4|12668.5|12666.7|182
1644442500000|2022-02-09 21:35:00|12673.9|12671.8|12671.8|12669.7|12673.9|12672.1|12671.8|12669.7|138
1644442800000|2022-02-09 21:40:00|12671.9|12669.8|12673.1|12671|12673.6|12671.5|12671.8|12669.7|153
1644443100000|2022-02-09 21:45:00|12673.2|12671.1|12671.7|12669.6|12673.3|12671.2|12669.7|12668.1|174
1644443400000|2022-02-09 21:50:00|12671.4|12669.3|12671.8|12669.7|12672.2|12670.1|12670.8|12668.7|140
1644443700000|2022-02-09 21:55:00|12672.3|12670.2|12673.9|12666.9|12675.3|12673|12671.7|12666.9|189
1644444000000|2022-02-09 22:00:00|12674|12667.6|12673.9|12667.5|12674.3|12668.4|12673.8|12667|25
1644444300000|2022-02-09 22:05:00|12674|12667.6|12673.9|12668.4|12674.1|12669|12673.8|12667.6|46
1644444600000|2022-02-09 22:10:00|12674|12668.8|12674.1|12668.2|12674.5|12669|12673.6|12667.5|115
1644444900000|2022-02-09 22:15:00|12674.4|12668.8|12674.5|12668.2|12676.2|12669.5|12673.7|12667.5|77
1644445200000|2022-02-09 22:20:00|12674.4|12669.6|12674.9|12667.9|12675.8|12669.6|12674.3|12667.6|54
1644445500000|2022-02-09 22:25:00|12675.8|12668.8|12674.6|12668.3|12675.8|12669.3|12674.3|12667.3|66
1644445800000|2022-02-09 22:30:00|12674.3|12667.3|12674.7|12668.7|12675.3|12668.7|12674|12667|151
1644446100000|2022-02-09 22:35:00|12674.8|12668.4|12674.3|12668.3|12675.2|12668.9|12674.1|12668|155
1644446400000|2022-02-09 22:40:00|12674.1|12668.4|12674.9|12668.1|12676.7|12669.7|12673.7|12667.9|167
1644446700000|2022-02-09 22:45:00|12674.8|12668|12674.1|12669.2|12675.8|12670|12673.4|12667.4|205
1644447000000|2022-02-09 22:50:00|12674.2|12668.5|12675.2|12668.5|12676.6|12669.6|12673.9|12667.8|136
1644447300000|2022-02-09 22:55:00|12675.3|12669.3|12675.8|12669.8|12677.1|12670.7|12675|12668.3|170
1644447600000|2022-02-09 23:00:00|12676.2|12669.9|12675|12672.4|12678.2|12673.8|12674.3|12669.1|471
1644447900000|2022-02-09 23:05:00|12674.9|12672.5|12674.1|12672|12676.4|12673.9|12674.1|12671.5|202
1644448200000|2022-02-09 23:10:00|12674.4|12671.5|12673.7|12671.6|12675|12672.2|12673|12670.8|184
1644448500000|2022-02-09 23:15:00|12673.5|12671.4|12674.5|12672.4|12674.7|12672.6|12673|12670.9|152
1644448800000|2022-02-09 23:20:00|12674.7|12672.6|12673.7|12671.6|12675.9|12673.8|12673.5|12671.4|145
1644449100000|2022-02-09 23:25:00|12673.6|12671.5|12670.7|12669.4|12673.7|12671.6|12670.5|12668.8|121
1644449400000|2022-02-09 23:30:00|12671.2|12669.1|12671.2|12669.1|12671.7|12669.8|12670|12668.2|139
1644449700000|2022-02-09 23:35:00|12671.1|12669|12670.4|12668.3|12671.1|12669|12670.1|12668|81
1644450000000|2022-02-09 23:40:00|12670.3|12668.2|12672.1|12670|12672.4|12670.3|12670.3|12668.2|140
1644450300000|2022-02-09 23:45:00|12672.2|12670.1|12673|12670.9|12673.5|12671.4|12671.7|12669.6|133
1644450600000|2022-02-09 23:50:00|12673.1|12671|12677.1|12675|12677.2|12675.1|12673|12670.9|109
1644450900000|2022-02-09 23:55:00|12677.2|12675.1|12677.7|12675.6|12678|12675.9|12676.1|12674|206
1644451200000|2022-02-10 00:00:00|12677.6|12675.5|12676.7|12674.6|12679.2|12677.3|12676.1|12674.5|247
1644451500000|2022-02-10 00:05:00|12676.8|12674.7|12673.5|12671.4|12676.8|12674.7|12673.1|12671.2|309
1644451800000|2022-02-10 00:10:00|12673.4|12671.3|12675.3|12673.2|12675.4|12673.6|12671.8|12670|198
1644452100000|2022-02-10 00:15:00|12674.8|12673.5|12677.7|12675.6|12677.7|12675.9|12674.8|12673.2|141
1644452400000|2022-02-10 00:20:00|12677.5|12675.4|12675|12672.9|12677.6|12675.5|12675|12672.9|181
1644452700000|2022-02-10 00:25:00|12675.1|12673|12676|12673.9|12676.3|12674.3|12672.5|12670.7|317
1644453000000|2022-02-10 00:30:00|12676.1|12674|12677.7|12675.6|12677.8|12675.7|12675.6|12673.7|162
1644453300000|2022-02-10 00:35:00|12677.2|12675.9|12680|12677.9|12680.1|12678.4|12676.5|12674.8|335
1644453600000|2022-02-10 00:40:00|12679.9|12677.8|12680.9|12678.8|12681|12679.4|12679.3|12677.4|280
1644453900000|2022-02-10 00:45:00|12680.8|12678.7|12681.9|12679.8|12682.5|12680.8|12680.4|12678.7|233
1644454200000|2022-02-10 00:50:00|12681.8|12679.7|12684.8|12682.7|12684.8|12682.7|12680.4|12678.7|271
1644454500000|2022-02-10 00:55:00|12684.7|12682.6|12679.6|12677.5|12684.8|12682.7|12678.4|12676.6|284
1644454800000|2022-02-10 01:00:00|12679.5|12677.4|12680.8|12678.7|12681.8|12680.1|12678.7|12677.1|304
1644455100000|2022-02-10 01:05:00|12680.7|12678.6|12680.5|12678.4|12683.6|12681.9|12680|12678.3|284
1644455400000|2022-02-10 01:10:00|12680.6|12678.5|12682.8|12680.7|12683|12680.9|12680.2|12678.5|409
1644455700000|2022-02-10 01:15:00|12682.5|12680.4|12683.3|12681.2|12683.5|12681.8|12681.3|12679.4|409
1644456000000|2022-02-10 01:20:00|12683.4|12681.3|12682.6|12680.5|12683.4|12681.3|12680.3|12678.6|252
1644456300000|2022-02-10 01:25:00|12682.5|12680.4|12683.7|12682.4|12684.2|12682.6|12681.8|12679.7|262
1644456600000|2022-02-10 01:30:00|12683.6|12682.3|12686.2|12684.9|12686.7|12685|12682.9|12681.4|304
1644456900000|2022-02-10 01:35:00|12686.6|12684.5|12685.7|12683.6|12687.5|12685.6|12684.4|12682.4|238
1644457200000|2022-02-10 01:40:00|12685.8|12683.7|12685.6|12683.5|12686.7|12684.6|12684|12682.3|227
1644457500000|2022-02-10 01:45:00|12685.8|12683.7|12683.9|12681.8|12686.2|12684.4|12683.6|12681.6|230
1644457800000|2022-02-10 01:50:00|12683.8|12681.7|12683.3|12681.2|12685|12683.2|12682.6|12680.9|226
1644458100000|2022-02-10 01:55:00|12683.4|12681.3|12683.3|12681.2|12684.9|12682.9|12682.9|12681.1|164
1644458400000|2022-02-10 02:00:00|12683.4|12681.3|12684.4|12682.3|12684.5|12682.6|12682.2|12680.4|391
1644458700000|2022-02-10 02:05:00|12684.3|12682.2|12684.5|12682.4|12684.6|12682.8|12682.6|12681|352
1644459000000|2022-02-10 02:10:00|12684.4|12682.3|12685|12682.9|12685.1|12683.3|12682.5|12680.8|416
1644459300000|2022-02-10 02:15:00|12684.6|12683.3|12685.6|12683.5|12685.7|12684.2|12684.3|12682.6|362
1644459600000|2022-02-10 02:20:00|12685.5|12683.4|12687.3|12685.2|12687.5|12685.7|12685.5|12683.4|207
1644459900000|2022-02-10 02:25:00|12687.4|12685.3|12684.2|12682.1|12687.5|12685.5|12683.9|12682.1|208
1644460200000|2022-02-10 02:30:00|12684.1|12682|12683.9|12681.8|12685.4|12683.3|12682.9|12681.2|267
1644460500000|2022-02-10 02:35:00|12684|12681.9|12682.3|12681|12684.4|12682.7|12682.1|12680.4|224
1644460800000|2022-02-10 02:40:00|12682.2|12680.9|12681.2|12679.1|12683.4|12681.8|12680|12677.9|253
1644461100000|2022-02-10 02:45:00|12681.1|12679|12681.8|12679.7|12681.9|12680.2|12679.8|12678|199
1644461400000|2022-02-10 02:50:00|12681.6|12679.5|12681.1|12679|12682.4|12680.8|12680.5|12678.7|243
1644461700000|2022-02-10 02:55:00|12681.2|12679.1|12681.1|12679|12681.8|12680|12680.5|12678.7|214
1644462000000|2022-02-10 03:00:00|12681.2|12679.1|12684|12681.9|12684.5|12682.9|12680.7|12679|204
1644462300000|2022-02-10 03:05:00|12684.1|12682|12684.7|12682.6|12685.3|12683.6|12683.4|12681.5|154
1644462600000|2022-02-10 03:10:00|12684.8|12682.7|12684.5|12682.4|12684.9|12683.2|12682.7|12681|173
1644462900000|2022-02-10 03:15:00|12684.4|12682.3|12682.5|12680.4|12684.5|12682.4|12682|12680|158
1644463200000|2022-02-10 03:20:00|12682.4|12680.3|12680.6|12679.3|12682.7|12680.9|12680.4|12678.8|188
1644463500000|2022-02-10 03:25:00|12680.5|12679.2|12679.4|12677.3|12683|12680.9|12678.9|12677.2|270
1644463800000|2022-02-10 03:30:00|12678.9|12677.6|12678.8|12676.7|12682.4|12680.9|12678.3|12676.6|306
1644464100000|2022-02-10 03:35:00|12678.2|12676.9|12678.3|12677|12680.6|12678.8|12677.6|12676|194
1644464400000|2022-02-10 03:40:00|12678.7|12676.6|12678|12675.9|12679.4|12678|12677.2|12675.8|223
1644464700000|2022-02-10 03:45:00|12677.9|12675.8|12679.4|12677.3|12679.4|12677.7|12677|12675.6|157
1644465000000|2022-02-10 03:50:00|12679.3|12677.2|12678.5|12677.2|12680.2|12678.5|12677.8|12676.5|224
1644465300000|2022-02-10 03:55:00|12678.6|12677.3|12678.4|12677.1|12680|12678.4|12676.3|12674.5|223
1644465600000|2022-02-10 04:00:00|12678.3|12677|12678.8|12677.5|12680.5|12678.4|12677.7|12675.9|218
1644465900000|2022-02-10 04:05:00|12678.7|12677.4|12677.6|12676.3|12680|12678|12677|12675.3|154
1644466200000|2022-02-10 04:10:00|12678|12675.9|12679.2|12677.1|12679.4|12677.7|12676.7|12675|164
1644466500000|2022-02-10 04:15:00|12679.3|12677.2|12677.2|12675.9|12679.3|12678|12677|12675.3|128
1644466800000|2022-02-10 04:20:00|12677.1|12675.8|12676.5|12674.4|12677.5|12675.8|12675.3|12673.4|157
1644467100000|2022-02-10 04:25:00|12676.4|12674.3|12676.3|12674.2|12676.6|12674.9|12675.4|12673.5|177
1644467400000|2022-02-10 04:30:00|12676.4|12674.3|12673.8|12671.7|12676.4|12674.3|12673.4|12671.7|203
1644467700000|2022-02-10 04:35:00|12673.9|12671.8|12672.7|12670.6|12674.8|12673.1|12672.1|12670.2|231
1644468000000|2022-02-10 04:40:00|12672.6|12670.5|12673.4|12672.1|12674.5|12672.6|12672.1|12670.3|271
1644468300000|2022-02-10 04:45:00|12673.3|12672|12676.1|12674|12676.2|12674.6|12672.9|12671.1|292
1644468600000|2022-02-10 04:50:00|12676|12673.9|12674.4|12672.3|12676|12674.4|12673.8|12672.2|179
1644468900000|2022-02-10 04:55:00|12674.3|12672.2|12673.2|12671.9|12674.5|12672.4|12672.8|12671|165
1644469200000|2022-02-10 05:00:00|12673.7|12671.6|12673.6|12671.5|12674.6|12672.8|12673.2|12671.3|228
1644469500000|2022-02-10 05:05:00|12673.5|12671.4|12673.7|12671.6|12674.3|12672.5|12673.1|12671.4|180
1644469800000|2022-02-10 05:10:00|12673.8|12671.7|12674.1|12672|12674.3|12672.8|12673.2|12671.5|178
1644470100000|2022-02-10 05:15:00|12673.5|12672.2|12674.7|12673.4|12675.5|12673.8|12673.3|12671.5|178
1644470400000|2022-02-10 05:20:00|12674.6|12673.3|12674.6|12672.5|12675|12673.3|12673.8|12672|107
1644470700000|2022-02-10 05:25:00|12674.5|12672.4|12674.2|12672.1|12674.7|12672.9|12673.3|12671.7|136
1644471000000|2022-02-10 05:30:00|12674.1|12672|12674.7|12672.6|12674.8|12673|12673.2|12671.5|161
1644471300000|2022-02-10 05:35:00|12674.6|12672.5|12674.9|12672.8|12675.4|12673.3|12674.2|12672.3|127
1644471600000|2022-02-10 05:40:00|12675|12672.9|12673.9|12671.8|12675.4|12673.6|12673.7|12671.6|177
1644471900000|2022-02-10 05:45:00|12673.8|12671.7|12673.7|12672.4|12674.8|12673|12673.3|12671.5|173
1644472200000|2022-02-10 05:50:00|12674.1|12672|12677.1|12675|12677.1|12675.3|12673.9|12671.9|151
1644472500000|2022-02-10 05:55:00|12676.9|12674.8|12677.4|12676.1|12679.7|12677.7|12676.2|12674.5|317
1644472800000|2022-02-10 06:00:00|12677.3|12676|12675.8|12674.5|12677.3|12676|12675.8|12674.2|178
1644473100000|2022-02-10 06:05:00|12675.7|12674.4|12675.8|12673.7|12676.7|12674.9|12674.8|12673|236
1644473400000|2022-02-10 06:10:00|12675.7|12674.4|12675.4|12673.3|12676.6|12674.9|12675|12673.3|176
1644473700000|2022-02-10 06:15:00|12675.3|12673.2|12677.9|12675.8|12678.1|12676|12675.1|12673.2|179
1644474000000|2022-02-10 06:20:00|12677.8|12675.7|12677.9|12675.8|12679.1|12677.2|12676.8|12675.3|188
1644474300000|2022-02-10 06:25:00|12678.1|12676|12679.5|12677.4|12680.4|12678.7|12677.4|12675.6|208
1644474600000|2022-02-10 06:30:00|12679.6|12677.5|12677|12674.9|12679.7|12678|12676.2|12674.1|149
1644474900000|2022-02-10 06:35:00|12676.9|12674.8|12676.3|12674.2|12677|12674.9|12675|12673.1|184
1644475200000|2022-02-10 06:40:00|12676.2|12674.1|12675.2|12673.1|12676.3|12674.7|12674.8|12672.7|141
1644475500000|2022-02-10 06:45:00|12675.3|12673.2|12675.5|12673.4|12676.8|12675|12674.9|12673.2|122
1644475800000|2022-02-10 06:50:00|12675.6|12673.5|12676.5|12674.4|12676.7|12674.6|12674|12672.4|135
1644476100000|2022-02-10 06:55:00|12676.6|12674.5|12676.3|12674.2|12677.3|12675.6|12675|12673.3|161
1644476400000|2022-02-10 07:00:00|12676.2|12674.1|12674.1|12672.8|12678|12676.2|12674|12672.2|331
1644476700000|2022-02-10 07:05:00|12674.4|12672.3|12675.4|12673.3|12676.2|12674.7|12673.3|12671.7|345
1644477000000|2022-02-10 07:10:00|12675.3|12673.2|12672.2|12670.9|12675.4|12673.3|12671.9|12670.2|250
1644477300000|2022-02-10 07:15:00|12672.1|12670.8|12672.2|12670.1|12672.4|12670.8|12670.6|12668.9|268
1644477600000|2022-02-10 07:20:00|12672.3|12670.2|12671.7|12669.6|12673|12670.9|12669.4|12667.4|376
1644477900000|2022-02-10 07:25:00|12671.8|12669.7|12673.7|12671.6|12674|12671.9|12671.2|12669.1|309
1644478200000|2022-02-10 07:30:00|12673.8|12671.7|12671.3|12670|12674.1|12672.4|12670.6|12668.9|282
1644478500000|2022-02-10 07:35:00|12672|12669.9|12671.6|12669.5|12672.7|12670.8|12670.6|12669.1|210
1644478800000|2022-02-10 07:40:00|12671.7|12669.6|12670.7|12669.4|12672.2|12670.7|12670.7|12669.4|149
1644479100000|2022-02-10 07:45:00|12670.8|12669.5|12673.1|12671|12673.8|12672|12670.7|12669.1|252
1644479400000|2022-02-10 07:50:00|12673.2|12671.1|12673|12670.9|12673.7|12672.1|12671|12669.3|325
1644479700000|2022-02-10 07:55:00|12672.6|12671.3|12670.9|12669.6|12673.7|12672|12670.5|12668.8|427
1644480000000|2022-02-10 08:00:00|12670.7|12669.4|12672.6|12671.3|12672.6|12671.3|12669.3|12667.6|475
1644480300000|2022-02-10 08:05:00|12672.9|12670.8|12671.1|12669.8|12673.3|12671.3|12670.8|12669.1|371
1644480600000|2022-02-10 08:10:00|12671.4|12669.3|12667.6|12665.5|12671.5|12669.8|12666.8|12665.4|312
1644480900000|2022-02-10 08:15:00|12667.1|12665.8|12667|12665.7|12670|12668.4|12667|12665.5|336
1644481200000|2022-02-10 08:20:00|12667.1|12665.8|12667.5|12665.4|12669.9|12668.2|12666|12664.3|329
1644481500000|2022-02-10 08:25:00|12667.6|12665.5|12673|12671.7|12674.9|12672.9|12667.1|12665.4|593
1644481800000|2022-02-10 08:30:00|12673.3|12671.2|12673.5|12672.2|12675.7|12673.6|12672.1|12670.4|537
1644482100000|2022-02-10 08:35:00|12673.4|12672.1|12673.6|12671.5|12675.7|12673.8|12672.8|12671.1|515
1644482400000|2022-02-10 08:40:00|12673.5|12671.4|12675.3|12673.2|12676.5|12674.4|12672.6|12670.7|414
1644482700000|2022-02-10 08:45:00|12675.4|12673.3|12672.5|12670.4|12676.6|12674.9|12672.1|12670.3|384
1644483000000|2022-02-10 08:50:00|12672.6|12670.5|12671.6|12669.5|12673.3|12671.6|12670.3|12668.5|399
1644483300000|2022-02-10 08:55:00|12671.5|12669.4|12671.2|12669.1|12672.2|12670.1|12670.6|12668.5|322
1644483600000|2022-02-10 09:00:00|12671.4|12669.3|12672|12670.7|12672.7|12670.9|12668.5|12666.4|474
1644483900000|2022-02-10 09:05:00|12672.1|12670.8|12673.6|12671.5|12676.7|12674.9|12672|12670|485
1644484200000|2022-02-10 09:10:00|12673.7|12671.6|12674.1|12672|12675.1|12673.4|12672.6|12670.5|456
1644484500000|2022-02-10 09:15:00|12674.2|12672.1|12673.1|12671|12674.8|12673.2|12671.7|12669.6|371
1644484800000|2022-02-10 09:20:00|12673.2|12671.1|12671.7|12669.6|12673.9|12671.8|12671.3|12669.2|346
1644485100000|2022-02-10 09:25:00|12671.6|12669.5|12670|12667.9|12673.1|12671.4|12668.9|12666.9|331
1644485400000|2022-02-10 09:30:00|12669.8|12667.7|12668.4|12666.3|12671.3|12669.2|12668|12665.9|342
1644485700000|2022-02-10 09:35:00|12667.9|12666.6|12668.9|12666.8|12669.2|12667.4|12666.4|12664.7|385
1644486000000|2022-02-10 09:40:00|12669|12666.9|12671.2|12669.9|12671.8|12670.2|12668.9|12666.9|290
1644486300000|2022-02-10 09:45:00|12671|12669.7|12674.5|12673.2|12675.6|12673.7|12669.5|12667.8|296
1644486600000|2022-02-10 09:50:00|12674.8|12672.7|12674.6|12672.5|12675.5|12673.8|12673.5|12671.8|293
1644486900000|2022-02-10 09:55:00|12674.7|12672.6|12675.9|12674.6|12676.4|12674.8|12673.8|12672.1|292
1644487200000|2022-02-10 10:00:00|12676|12674.7|12674.8|12672.7|12677.3|12675.6|12674.1|12672.4|347
1644487500000|2022-02-10 10:05:00|12674.7|12672.6|12674.3|12673|12676.9|12675.2|12674|12672.4|289
1644487800000|2022-02-10 10:10:00|12674.2|12672.9|12676.2|12674.1|12677.1|12675.5|12674.2|12672.9|277
1644488100000|2022-02-10 10:15:00|12676.3|12674.2|12677.2|12675.1|12677.4|12675.8|12675.1|12673.2|253
1644488400000|2022-02-10 10:20:00|12677.3|12675.2|12678|12676.7|12678.7|12676.9|12676|12674.3|353
1644488700000|2022-02-10 10:25:00|12677.9|12676.6|12679.2|12677.1|12681.4|12679.4|12677.9|12676.5|281
1644489000000|2022-02-10 10:30:00|12678.6|12677.3|12676.2|12674.1|12679.4|12677.7|12674|12672.2|372
1644489300000|2022-02-10 10:35:00|12676.1|12674|12673.7|12671.6|12676.4|12674.6|12673.3|12671.2|301
1644489600000|2022-02-10 10:40:00|12673.8|12671.7|12674.6|12672.5|12674.7|12672.9|12673.3|12671.5|170
1644489900000|2022-02-10 10:45:00|12674.5|12672.4|12674.4|12673.1|12675.8|12674.1|12674.2|12672.1|225
1644490200000|2022-02-10 10:50:00|12674.6|12673.3|12674.6|12672.5|12675|12673.3|12673.6|12671.9|179
1644490500000|2022-02-10 10:55:00|12674.5|12672.4|12675.2|12673.1|12675.8|12674|12673.7|12671.6|229
1644490800000|2022-02-10 11:00:00|12675.1|12673|12676.3|12674.2|12676.4|12674.3|12674.2|12672.1|275
1644491100000|2022-02-10 11:05:00|12676.6|12674.5|12677.1|12675|12677.8|12676|12675.6|12673.6|266
1644491400000|2022-02-10 11:10:00|12677|12674.9|12670.6|12668.5|12677|12674.9|12670.2|12668.4|393
1644491700000|2022-02-10 11:15:00|12670.1|12668.8|12668.4|12666.3|12671.2|12669.4|12668.2|12666.1|290
1644492000000|2022-02-10 11:20:00|12668.5|12666.4|12668.1|12666|12669.2|12667.1|12666.4|12664.5|246
1644492300000|2022-02-10 11:25:00|12668|12665.9|12670|12667.9|12670|12668.1|12666.1|12664.6|186
1644492600000|2022-02-10 11:30:00|12669.9|12667.8|12670.6|12668.5|12672.5|12670.7|12669.9|12667.8|200
1644492900000|2022-02-10 11:35:00|12670.3|12668.2|12671.3|12669.2|12671.6|12669.8|12668.5|12666.4|224
1644493200000|2022-02-10 11:40:00|12671.4|12669.3|12671.6|12670.3|12673.5|12671.8|12671.1|12669.2|210
1644493500000|2022-02-10 11:45:00|12671.3|12670|12670.4|12668.3|12672.2|12670.4|12669.9|12668.2|249
1644493800000|2022-02-10 11:50:00|12670.3|12668.2|12670.4|12668.3|12671.5|12669.7|12668.7|12667|256
1644494100000|2022-02-10 11:55:00|12670.5|12668.4|12673.7|12671.6|12673.7|12672.2|12669.2|12667.4|328
1644494400000|2022-02-10 12:00:00|12673.6|12671.5|12668.9|12666.8|12673.8|12672|12668.4|12666.3|389
1644494700000|2022-02-10 12:05:00|12669|12666.9|12667.5|12665.4|12669.2|12667.2|12666.9|12664.8|384
1644495000000|2022-02-10 12:10:00|12667.3|12665.2|12667.2|12665.1|12668.1|12666.2|12666.2|12664.4|320
1644495300000|2022-02-10 12:15:00|12667.1|12665|12667.2|12665.9|12667.6|12666|12666.2|12664.5|331
1644495600000|2022-02-10 12:20:00|12667.1|12665.8|12668.2|12666.1|12668.4|12666.7|12666.6|12665|220
1644495900000|2022-02-10 12:25:00|12667.8|12666.5|12669.8|12667.7|12669.9|12668.4|12667.4|12665.8|120
1644496200000|2022-02-10 12:30:00|12669.9|12667.8|12669.6|12668.3|12671.7|12670.1|12669.2|12667.6|318
1644496500000|2022-02-10 12:35:00|12669.5|12668.2|12670.7|12668.6|12671.5|12669.8|12669.1|12667.4|367
1644496800000|2022-02-10 12:40:00|12670.3|12669|12670.3|12669|12671.8|12670|12669.7|12668.4|277
1644497100000|2022-02-10 12:45:00|12670.4|12669.1|12673.8|12671.7|12673.9|12672.2|12670.2|12668.6|267
1644497400000|2022-02-10 12:50:00|12673.9|12671.8|12673.6|12672.3|12674|12672.5|12672.6|12671.3|146
1644497700000|2022-02-10 12:55:00|12673.5|12672.2|12671.9|12670.6|12674.2|12672.8|12671.8|12670.2|200
1644498000000|2022-02-10 13:00:00|12671.8|12670.5|12669.4|12668.1|12672.6|12670.9|12669.1|12667.2|296
1644498300000|2022-02-10 13:05:00|12669.5|12668.2|12671.6|12669.5|12671.8|12670.4|12667.8|12666.1|437
1644498600000|2022-02-10 13:10:00|12671.3|12670|12675.1|12673.8|12675.7|12674.4|12670.1|12668.4|397
1644498900000|2022-02-10 13:15:00|12675.5|12673.4|12678.9|12676.8|12678.9|12677.1|12674.8|12673|354
1644499200000|2022-02-10 13:20:00|12678.4|12677.1|12674.7|12672.6|12678.8|12677.1|12674.4|12672.4|257
1644499500000|2022-02-10 13:25:00|12674.6|12672.5|12679.3|12672.3|12680.6|12677.3|12673.1|12671|418
1644499800000|2022-02-10 13:30:00|12679.2|12672.2|12713.7|12711.6|12715.8|12713.7|12679|12672|1630
1644500100000|2022-02-10 13:35:00|12713.9|12711.8|12688|12685.9|12715.3|12713.2|12687.7|12685.6|1611
1644500400000|2022-02-10 13:40:00|12688.7|12686.6|12698.8|12696.7|12703.6|12701.5|12687.6|12685.5|1522
1644500700000|2022-02-10 13:45:00|12698.9|12696.8|12705.8|12703.7|12706.9|12705.4|12696.7|12694.7|1277
1644501000000|2022-02-10 13:50:00|12706|12704.7|12707.5|12705.4|12711.6|12709.5|12701.8|12699.7|1095
1644501300000|2022-02-10 13:55:00|12707.7|12705.6|12704.1|12702|12710.5|12708.5|12700.4|12698.3|1035
1644501600000|2022-02-10 14:00:00|12704.3|12702.2|12716|12713.9|12716.5|12714.7|12704.3|12702.2|1236
1644501900000|2022-02-10 14:05:00|12715.9|12714.6|12716.3|12714.2|12716.8|12715.3|12713|12710.9|1111
1644502200000|2022-02-10 14:10:00|12715.9|12714.6|12716.2|12714.1|12718.4|12716.3|12712.9|12711|861
1644502500000|2022-02-10 14:15:00|12715.8|12714.5|12707.2|12705.1|12716.8|12715.2|12707|12704.9|908
1644502800000|2022-02-10 14:20:00|12707.3|12705.2|12715.5|12714.2|12718.6|12716.5|12706.4|12704.3|810
1644503100000|2022-02-10 14:25:00|12715.8|12714.5|12715.2|12713.1|12720.3|12718.5|12713.3|12711.2|787
1644503400000|2022-02-10 14:30:00|12715.3|12713.2|12705.7|12703.6|12715.6|12713.9|12701.4|12699.3|1046
1644503700000|2022-02-10 14:35:00|12705.6|12703.5|12686.7|12684.6|12706.2|12704.1|12686.1|12684.4|1190
1644504000000|2022-02-10 14:40:00|12686.8|12684.7|12693.9|12691.8|12696.1|12694|12682.5|12680.4|1077
1644504300000|2022-02-10 14:45:00|12693.8|12691.7|12690.5|12689.2|12697.8|12696.1|12689|12686.9|783
1644504600000|2022-02-10 14:50:00|12690.4|12689.1|12690.8|12688.7|12691.4|12689.8|12680.6|12678.5|874
1644504900000|2022-02-10 14:55:00|12690.9|12688.8|12689.6|12687.5|12694.1|12692|12687|12685|923
1644505200000|2022-02-10 15:00:00|12689.7|12687.6|12680.1|12678|12692|12690.3|12678.1|12676.2|1013
1644505500000|2022-02-10 15:05:00|12680.2|12678.1|12669.5|12668.2|12681.4|12679.3|12668.9|12666.9|1141
1644505800000|2022-02-10 15:10:00|12669.9|12667.8|12673.6|12671.5|12677.3|12675.2|12669.4|12667.4|1057
1644506100000|2022-02-10 15:15:00|12673.8|12671.7|12674.7|12672.6|12677|12675.2|12672.3|12670.2|904
1644506400000|2022-02-10 15:20:00|12674.6|12672.5|12670.6|12668.5|12678.4|12676.3|12666.6|12664.5|879
1644506700000|2022-02-10 15:25:00|12670.5|12668.4|12662.5|12660.4|12672.6|12670.6|12662.4|12660.3|808
1644507000000|2022-02-10 15:30:00|12662.4|12660.3|12656.8|12654.7|12663.6|12661.5|12652.6|12650.5|1082
1644507300000|2022-02-10 15:35:00|12656.6|12654.5|12637.7|12635.6|12657.8|12655.7|12637.2|12635.1|1192
1644507600000|2022-02-10 15:40:00|12637.6|12635.5|12645|12642.9|12649.5|12647.4|12637.6|12635.5|1024
1644507900000|2022-02-10 15:45:00|12645.2|12643.1|12642.9|12640.8|12646|12643.9|12639.3|12637.2|854
1644508200000|2022-02-10 15:50:00|12643|12640.9|12651.5|12649.4|12653.7|12651.6|12642.9|12640.8|1027
1644508500000|2022-02-10 15:55:00|12651.6|12649.5|12655.4|12653.3|12658.8|12656.9|12649.8|12647.7|1074
1644508800000|2022-02-10 16:00:00|12655.2|12653.9|12655|12652.9|12659.8|12658.1|12650|12648.1|936
1644509100000|2022-02-10 16:05:00|12654.9|12652.8|12654.7|12652.6|12655.6|12653.5|12649|12646.9|702
1644509400000|2022-02-10 16:10:00|12654.6|12652.5|12658.1|12656|12658.2|12656.1|12651.2|12649.1|847
1644509700000|2022-02-10 16:15:00|12658.2|12656.1|12651.1|12649|12658.5|12656.8|12650.1|12648|840
1644510000000|2022-02-10 16:20:00|12651.2|12649.1|12650.3|12648.2|12655.7|12653.6|12648.7|12646.6|817
1644510300000|2022-02-10 16:25:00|12650.6|12648.5|12650.1|12648|12654.8|12653.5|12649.2|12647.1|666
1644510600000|2022-02-10 16:30:00|12650|12647.9|12655|12652.9|12655.7|12653.7|12649.1|12647|730
1644510900000|2022-02-10 16:35:00|12654.9|12652.8|12653.6|12651.5|12658.2|12656.3|12651.4|12649.7|686
1644511200000|2022-02-10 16:40:00|12653.9|12651.8|12650.5|12648.4|12655.1|12653.3|12648.2|12646.4|834
1644511500000|2022-02-10 16:45:00|12650.6|12648.5|12646.9|12644.8|12650.9|12649|12643|12641|642
1644511800000|2022-02-10 16:50:00|12646.8|12644.7|12650|12647.9|12650.9|12648.8|12646.2|12644.1|581
1644512100000|2022-02-10 16:55:00|12649.9|12647.8|12647.6|12645.5|12650.1|12648|12645.1|12643.1|709
1644512400000|2022-02-10 17:00:00|12647.5|12645.4|12647.7|12645.6|12652.4|12650.3|12646.9|12644.8|662
1644512700000|2022-02-10 17:05:00|12647.8|12645.7|12644.6|12642.5|12648.9|12646.8|12642.1|12640|656
1644513000000|2022-02-10 17:10:00|12644.5|12642.4|12648.5|12646.4|12648.5|12646.7|12642.8|12641.1|455
1644513300000|2022-02-10 17:15:00|12648.6|12646.5|12647.1|12645|12648.6|12646.5|12645.5|12643.6|531
1644513600000|2022-02-10 17:20:00|12647.2|12645.1|12650.1|12648|12650.2|12648.4|12646.3|12644.2|496
1644513900000|2022-02-10 17:25:00|12650.2|12648.1|12651.8|12649.7|12653.6|12651.5|12650.1|12648|515
1644514200000|2022-02-10 17:30:00|12651.9|12649.8|12658|12656.7|12658.7|12656.9|12650.9|12648.9|575
1644514500000|2022-02-10 17:35:00|12658.5|12656.4|12655.7|12653.6|12659.7|12657.6|12654.8|12653.1|436
1644514800000|2022-02-10 17:40:00|12655.9|12653.8|12655|12652.9|12656.6|12654.8|12654|12652.1|361
1644515100000|2022-02-10 17:45:00|12654.7|12652.6|12672.7|12670.6|12682.7|12680.6|12653.9|12652.2|1404
1644515400000|2022-02-10 17:50:00|12672.6|12670.5|12673.9|12671.8|12681.2|12679.1|12668.5|12666.4|1623
1644515700000|2022-02-10 17:55:00|12673.7|12671.6|12666.1|12664|12676.7|12674.6|12663.9|12661.8|1322
1644516000000|2022-02-10 18:00:00|12666.2|12664.1|12666.6|12664.5|12671|12668.9|12662.9|12661.1|1404
1644516300000|2022-02-10 18:05:00|12666.4|12664.3|12667.7|12665.6|12672.5|12670.4|12663.3|12661.2|1181
1644516600000|2022-02-10 18:10:00|12667.8|12665.7|12671.6|12669.5|12671.9|12669.8|12663.9|12662.3|897
1644516900000|2022-02-10 18:15:00|12671.4|12669.3|12678.8|12676.7|12679.6|12678|12671|12668.9|926
1644517200000|2022-02-10 18:20:00|12678.9|12676.8|12671.2|12669.1|12678.9|12677.2|12670.7|12668.8|839
1644517500000|2022-02-10 18:25:00|12671.4|12669.3|12680.5|12678.4|12680.7|12678.6|12670.7|12669|938
1644517800000|2022-02-10 18:30:00|12680.6|12678.5|12684.8|12682.7|12684.8|12682.7|12678.4|12676.3|970
1644518100000|2022-02-10 18:35:00|12684.7|12682.6|12691.1|12689|12697.3|12695.2|12683.7|12681.6|1101
1644518400000|2022-02-10 18:40:00|12691.2|12689.1|12686.5|12684.4|12692|12689.9|12685.6|12683.5|966
1644518700000|2022-02-10 18:45:00|12686.4|12684.3|12689.2|12687.1|12691.6|12689.6|12684.8|12682.8|792
1644519000000|2022-02-10 18:50:00|12689.1|12687|12687.4|12685.3|12690|12687.9|12685.6|12683.5|792
1644519300000|2022-02-10 18:55:00|12687.3|12685.2|12685.5|12683.4|12691|12689|12685.5|12683.4|815
1644519600000|2022-02-10 19:00:00|12685.3|12683.2|12693.7|12692.4|12694.1|12692.4|12685.3|12683.2|899
1644519900000|2022-02-10 19:05:00|12693.6|12692.3|12694.2|12692.1|12698.9|12696.8|12692.2|12690.1|912
1644520200000|2022-02-10 19:10:00|12694|12691.9|12702.2|12700.9|12705.4|12703.9|12693.8|12691.7|861
1644520500000|2022-02-10 19:15:00|12702.6|12700.5|12711.6|12709.5|12712.6|12710.5|12701.8|12700.1|1005
1644520800000|2022-02-10 19:20:00|12711.5|12709.4|12703.9|12701.8|12711.8|12710|12703.6|12701.5|938
1644521100000|2022-02-10 19:25:00|12704|12701.9|12700.4|12698.3|12705.3|12703.2|12699.1|12697|1051
1644521400000|2022-02-10 19:30:00|12700.3|12698.2|12701.5|12699.4|12701.7|12700.1|12696|12693.9|882
1644521700000|2022-02-10 19:35:00|12701.4|12699.3|12701|12698.9|12705.1|12703|12696.8|12694.9|795
1644522000000|2022-02-10 19:40:00|12700.7|12698.6|12705.9|12703.8|12706|12704.1|12697.6|12695.9|677
1644522300000|2022-02-10 19:45:00|12705.8|12703.7|12711.3|12710|12712.4|12710.7|12704.6|12702.5|597
1644522600000|2022-02-10 19:50:00|12711.2|12709.9|12712.4|12710.3|12714.4|12712.6|12710.6|12708.5|643
1644522900000|2022-02-10 19:55:00|12712.3|12710.2|12715.8|12713.7|12718.3|12716.5|12710.9|12709.3|714
1644523200000|2022-02-10 20:00:00|12716|12713.9|12714.8|12712.7|12721.9|12719.8|12713.9|12711.8|861
1644523500000|2022-02-10 20:05:00|12714.6|12712.5|12710.1|12708|12715.8|12713.7|12709.7|12707.6|953
1644523800000|2022-02-10 20:10:00|12710|12707.9|12709.9|12707.8|12711.1|12709|12705|12702.9|725
1644524100000|2022-02-10 20:15:00|12710.1|12708|12713|12710.9|12713.2|12711.4|12708|12705.9|652
1644524400000|2022-02-10 20:20:00|12712.8|12710.7|12712.2|12710.1|12715.8|12713.7|12710.3|12708.2|623
1644524700000|2022-02-10 20:25:00|12712|12709.9|12712.7|12711.4|12713.3|12711.5|12707.6|12705.6|874
1644525000000|2022-02-10 20:30:00|12713.3|12711.2|12719.9|12718.6|12720.4|12718.6|12713.2|12711.2|796
1644525300000|2022-02-10 20:35:00|12720|12717.9|12720.4|12718.3|12721.6|12719.5|12717.6|12715.5|712
1644525600000|2022-02-10 20:40:00|12720.3|12718.2|12722.7|12720.6|12723.2|12721.1|12717.7|12715.7|742
1644525900000|2022-02-10 20:45:00|12722.6|12720.5|12726.7|12724.6|12728.5|12726.4|12722.6|12720.5|669
1644526200000|2022-02-10 20:50:00|12726.3|12724.2|12723.9|12721.8|12728.4|12726.4|12720.2|12718.1|720
1644526500000|2022-02-10 20:55:00|12723.2|12721.1|12724.1|12722|12725.6|12723.8|12720.2|12718.4|704
1644526800000|2022-02-10 21:00:00|12724|12721.9|12724.7|12723.4|12727.4|12725.8|12723.4|12721.4|427
1644527100000|2022-02-10 21:05:00|12724.8|12723.5|12723.1|12721|12725.6|12723.5|12721.4|12719.3|325
1644527400000|2022-02-10 21:10:00|12723.4|12721.3|12726|12723.9|12726.2|12724.1|12722.8|12720.7|255
1644527700000|2022-02-10 21:15:00|12726.3|12724.2|12725.9|12723.8|12728.5|12726.7|12725.8|12723.7|205
1644528000000|2022-02-10 21:20:00|12726.5|12724.4|12728|12725.9|12728.4|12726.3|12725.1|12723|268
1644528300000|2022-02-10 21:25:00|12728.1|12726|12725.8|12723.7|12729|12726.9|12725.2|12723.2|368
1644528600000|2022-02-10 21:30:00|12725.9|12723.8|12726.4|12724.3|12728.9|12726.8|12725.9|12723.8|254
1644528900000|2022-02-10 21:35:00|12726.3|12724.2|12724.4|12722.3|12726.7|12724.6|12724.1|12722|208
1644529200000|2022-02-10 21:40:00|12724.3|12722.2|12721.9|12719.8|12724.7|12722.8|12721.1|12719|224
1644529500000|2022-02-10 21:45:00|12722.2|12720.1|12725.8|12723.7|12726.7|12724.6|12721.9|12719.8|294
1644529800000|2022-02-10 21:50:00|12725.9|12723.8|12723.3|12721.2|12726.6|12724.5|12723.2|12721.1|233
1644530100000|2022-02-10 21:55:00|12723.1|12721|12723.5|12716.8|12724.2|12721.6|12721.8|12716.2|298
1644530400000|2022-02-10 22:00:00|12722.7|12716|12723.1|12717.3|12724.2|12717.3|12721.9|12714.9|24
1644530700000|2022-02-10 22:05:00|12723|12717.2|12724.5|12717.9|12724.9|12718.1|12721.1|12714.1|93
1644531000000|2022-02-10 22:10:00|12725|12718|12724.3|12717.3|12725.2|12718.2|12723.2|12716.2|126
1644531300000|2022-02-10 22:15:00|12724.8|12717.8|12725|12718|12725.6|12718.6|12723.9|12716.9|107
1644531600000|2022-02-10 22:20:00|12725.2|12718.2|12724.2|12717.2|12725.5|12718.5|12723.9|12716.9|78
1644531900000|2022-02-10 22:25:00|12725.2|12718.2|12724.5|12717.5|12725.5|12718.5|12724.1|12717.1|100
1644532200000|2022-02-10 22:30:00|12724.6|12717.6|12724.1|12717.1|12724.8|12717.8|12723.7|12716.7|139
1644532500000|2022-02-10 22:35:00|12724.2|12717.2|12721.7|12715.7|12724.5|12718|12721.4|12714.4|171
1644532800000|2022-02-10 22:40:00|12721.9|12715.4|12720.8|12714.9|12724.3|12717.3|12720.3|12713.4|184
1644533100000|2022-02-10 22:45:00|12720.5|12714.7|12723.2|12716.2|12724.3|12717.7|12719.4|12712.6|311
1644533400000|2022-02-10 22:50:00|12723|12716|12721.6|12715.9|12723.8|12717.2|12721.5|12715.3|140
1644533700000|2022-02-10 22:55:00|12722.9|12715.7|12722.7|12717.1|12724|12718|12721.4|12715.4|185
1644534000000|2022-02-10 23:00:00|12722.3|12716.6|12727.7|12724.7|12730.2|12727.2|12721.8|12715.7|620
1644534300000|2022-02-10 23:05:00|12727.8|12724.8|12726.1|12723.8|12728.9|12726.2|12725.4|12722.9|463
1644534600000|2022-02-10 23:10:00|12726|12723.9|12722.1|12720|12726.7|12724.2|12721.8|12719.7|318
1644534900000|2022-02-10 23:15:00|12722.2|12720.1|12723.2|12721.1|12725.3|12723.2|12721.6|12719.5|270
1644535200000|2022-02-10 23:20:00|12723.1|12721|12722.7|12720.6|12724.6|12722.5|12722.2|12720.1|152
1644535500000|2022-02-10 23:25:00|12722.8|12720.7|12729.3|12727.2|12729.9|12728|12722.8|12720.7|228
1644535800000|2022-02-10 23:30:00|12729.2|12727.1|12730.2|12728.1|12731.3|12729.2|12727.1|12725|295
1644536100000|2022-02-10 23:35:00|12729.7|12727.6|12727.6|12725.5|12729.7|12727.7|12727.3|12725.2|269
1644536400000|2022-02-10 23:40:00|12727.7|12725.6|12728.5|12726.4|12730.1|12728|12727.7|12725.6|231
1644536700000|2022-02-10 23:45:00|12728.4|12726.3|12728.3|12726.2|12729.4|12727.3|12727.5|12725.4|165
1644537000000|2022-02-10 23:50:00|12728.2|12726.1|12730.3|12728.2|12730.7|12728.6|12727.9|12725.8|157
1644537300000|2022-02-10 23:55:00|12730.2|12728.1|12735.1|12733|12735.6|12733.8|12730.2|12728.1|284
1644537600000|2022-02-11 00:00:00|12734.9|12732.8|12742.4|12740.3|12743.1|12741|12734.6|12732.8|390
1644537900000|2022-02-11 00:05:00|12742.2|12740.1|12738|12735.9|12743|12740.9|12737.7|12735.6|364
1644538200000|2022-02-11 00:10:00|12738.1|12736|12738.2|12736.1|12739.7|12737.6|12736.9|12735.2|266
1644538500000|2022-02-11 00:15:00|12738.1|12736|12740.5|12738.4|12740.8|12739.1|12737.8|12736|382
1644538800000|2022-02-11 00:20:00|12740.6|12738.5|12746.4|12744.3|12747.6|12745.9|12740.1|12738.4|561
1644539100000|2022-02-11 00:25:00|12746.3|12744.2|12749.5|12747.4|12750.3|12748.2|12745.1|12743.3|559
1644539400000|2022-02-11 00:30:00|12749.4|12747.3|12749.3|12747.2|12750.4|12748.3|12747.4|12745.6|452
1644539700000|2022-02-11 00:35:00|12749.4|12747.3|12748.6|12746.5|12749.4|12747.3|12746.6|12744.5|252
1644540000000|2022-02-11 00:40:00|12748.5|12746.4|12750.9|12748.8|12751.2|12749.4|12746.6|12744.6|324
1644540300000|2022-02-11 00:45:00|12751|12748.9|12746.8|12744.7|12751.3|12749.7|12745.7|12743.6|419
1644540600000|2022-02-11 00:50:00|12746.7|12744.6|12746|12743.9|12750.4|12748.3|12744.6|12742.5|393
1644540900000|2022-02-11 00:55:00|12745.9|12743.8|12746.6|12744.5|12748|12745.9|12744.6|12742.5|590
1644541200000|2022-02-11 01:00:00|12746.8|12744.7|12749.9|12747.8|12751.4|12749.9|12746.1|12744|607
1644541500000|2022-02-11 01:05:00|12749.7|12747.6|12750|12747.9|12751|12748.9|12746.7|12744.6|429
1644541800000|2022-02-11 01:10:00|12750.1|12748|12749.9|12747.8|12751.7|12750|12748.5|12746.4|364
1644542100000|2022-02-11 01:15:00|12750|12747.9|12744.6|12742.5|12750.9|12749|12742.3|12740.3|460
1644542400000|2022-02-11 01:20:00|12744.7|12742.6|12746.7|12744.6|12747.4|12745.3|12743.9|12742.2|340
1644542700000|2022-02-11 01:25:00|12746.8|12744.7|12747.5|12745.4|12747.8|12746.1|12746|12743.9|230
1644543000000|2022-02-11 01:30:00|12747.6|12745.5|12743.4|12741.3|12750.1|12748|12742.6|12740.5|426
1644543300000|2022-02-11 01:35:00|12743.3|12741.2|12742|12739.9|12744.6|12742.5|12741.9|12739.8|389
1644543600000|2022-02-11 01:40:00|12741.9|12739.8|12739.8|12737.7|12742.3|12740.2|12737.6|12735.6|390
1644543900000|2022-02-11 01:45:00|12740.2|12738.1|12740.8|12738.7|12743.8|12741.7|12739.2|12737.1|416
1644544200000|2022-02-11 01:50:00|12740.9|12738.8|12736.9|12734.8|12741.1|12739|12736.7|12734.6|359
1644544500000|2022-02-11 01:55:00|12736.6|12734.5|12741|12738.9|12741.1|12739|12736.4|12734.4|287
1644544800000|2022-02-11 02:00:00|12740.9|12738.8|12743.1|12741|12744.2|12742.1|12740.6|12738.5|507
1644545100000|2022-02-11 02:05:00|12743|12740.9|12747.5|12745.4|12747.5|12745.4|12742.4|12740.3|355
1644545400000|2022-02-11 02:10:00|12747.4|12745.3|12740.9|12738.8|12749.1|12747.2|12740.7|12738.6|559
1644545700000|2022-02-11 02:15:00|12741.3|12739.2|12739.2|12737.1|12741.5|12739.4|12736.3|12734.4|435
1644546000000|2022-02-11 02:20:00|12739.3|12737.2|12736.5|12734.4|12739.4|12737.3|12733.2|12731.1|382
1644546300000|2022-02-11 02:25:00|12736.4|12734.3|12731.9|12729.8|12736.6|12734.5|12731.5|12729.4|290
1644546600000|2022-02-11 02:30:00|12731.8|12729.7|12732.3|12730.2|12733.6|12731.5|12731.7|12729.6|229
1644546900000|2022-02-11 02:35:00|12732.4|12730.3|12731.3|12729.2|12733.2|12731.1|12730.8|12728.9|180
1644547200000|2022-02-11 02:40:00|12731.2|12729.1|12733.2|12731.1|12733.4|12731.6|12730.5|12728.4|203
1644547500000|2022-02-11 02:45:00|12733|12730.9|12731.2|12729.1|12733.3|12731.2|12731|12729|245
1644547800000|2022-02-11 02:50:00|12731.1|12729|12731.6|12729.5|12733|12730.9|12730.5|12728.4|242
1644548100000|2022-02-11 02:55:00|12731.5|12729.4|12730.6|12728.5|12732.9|12731.2|12729.2|12727.4|265
1644548400000|2022-02-11 03:00:00|12730.5|12728.4|12734.6|12732.5|12735.5|12733.4|12730.4|12728.3|273
1644548700000|2022-02-11 03:05:00|12734.5|12732.4|12733|12730.9|12739|12736.9|12732.8|12730.7|493
1644549000000|2022-02-11 03:10:00|12732.7|12730.6|12732.1|12730|12734.3|12732.2|12730|12728.3|358
1644549300000|2022-02-11 03:15:00|12731.9|12729.8|12731.8|12729.7|12733.5|12731.7|12730.4|12728.3|292
1644549600000|2022-02-11 03:20:00|12731.9|12729.8|12729.6|12727.5|12732.5|12730.8|12728.4|12726.5|312
1644549900000|2022-02-11 03:25:00|12729.5|12727.4|12726.4|12724.3|12730.4|12728.6|12725.6|12724|315
1644550200000|2022-02-11 03:30:00|12726.3|12724.2|12732.3|12730.2|12732.5|12730.4|12725.5|12723.4|450
1644550500000|2022-02-11 03:35:00|12732.2|12730.1|12734.1|12732|12735|12732.9|12732.2|12730.1|230
1644550800000|2022-02-11 03:40:00|12734|12731.9|12736.2|12734.1|12736.7|12734.6|12734|12731.9|204
1644551100000|2022-02-11 03:45:00|12736.1|12734|12732.9|12730.8|12737|12734.9|12732.9|12730.8|264
1644551400000|2022-02-11 03:50:00|12733|12730.9|12733|12730.9|12733.2|12731.1|12730.3|12728.5|286
1644551700000|2022-02-11 03:55:00|12733.1|12731|12735.7|12733.6|12735.7|12733.6|12732.2|12730.1|307
1644552000000|2022-02-11 04:00:00|12735.5|12733.4|12737|12734.9|12740|12737.9|12735.1|12733.4|432
1644552300000|2022-02-11 04:05:00|12737.1|12735|12737.9|12735.8|12738.2|12736.3|12734.7|12733|341
1644552600000|2022-02-11 04:10:00|12737.7|12735.6|12740.5|12738.4|12740.6|12738.5|12737.2|12735.4|272
1644552900000|2022-02-11 04:15:00|12740.6|12738.5|12744.3|12742.2|12745.5|12743.6|12740.1|12738.2|333
1644553200000|2022-02-11 04:20:00|12744.4|12742.3|12744.4|12742.3|12746.1|12744.5|12743.3|12741.6|296
1644553500000|2022-02-11 04:25:00|12744.5|12742.4|12744.9|12742.8|12745.9|12744.1|12742.7|12740.6|294
1644553800000|2022-02-11 04:30:00|12745.1|12743|12743.2|12741.1|12745.7|12744|12742.3|12740.4|371
1644554100000|2022-02-11 04:35:00|12743.1|12741|12745|12742.9|12745.3|12743.7|12740.8|12739.1|329
1644554400000|2022-02-11 04:40:00|12744.9|12742.8|12748.1|12746|12749.5|12747.6|12743.9|12742.2|351
1644554700000|2022-02-11 04:45:00|12748|12745.9|12751.1|12749.8|12751.5|12749.9|12746.6|12744.5|361
1644555000000|2022-02-11 04:50:00|12751|12749.7|12750.3|12748.2|12753.8|12752.1|12750|12747.9|381
1644555300000|2022-02-11 04:55:00|12750.2|12748.1|12748.6|12746.5|12751.2|12749.1|12748|12745.9|494
1644555600000|2022-02-11 05:00:00|12748.5|12746.4|12747.5|12745.4|12750|12747.9|12746.7|12744.6|439
1644555900000|2022-02-11 05:05:00|12747.7|12745.6|12746.7|12744.6|12748.5|12746.6|12745.8|12743.9|383
1644556200000|2022-02-11 05:10:00|12746.6|12744.5|12746.8|12744.7|12749|12746.9|12745.6|12743.8|273
1644556500000|2022-02-11 05:15:00|12747.1|12745|12746.8|12744.7|12749.4|12747.3|12745.9|12744.2|251
1644556800000|2022-02-11 05:20:00|12746.9|12744.8|12746.1|12744|12747.7|12746|12745.9|12743.8|170
1644557100000|2022-02-11 05:25:00|12746|12743.9|12746.4|12744.3|12747.8|12745.8|12745.6|12743.8|279
1644557400000|2022-02-11 05:30:00|12746.5|12744.4|12745.8|12743.7|12746.8|12745|12742.8|12740.7|330
1644557700000|2022-02-11 05:35:00|12746|12743.9|12747.8|12745.7|12747.9|12745.8|12745.3|12743.3|217
1644558000000|2022-02-11 05:40:00|12747.7|12745.6|12745.5|12743.4|12748.3|12746.2|12745.4|12743.3|185
1644558300000|2022-02-11 05:45:00|12746|12743.9|12747.6|12745.5|12748.5|12746.4|12745.9|12743.8|182
1644558600000|2022-02-11 05:50:00|12747.5|12745.4|12750.4|12748.3|12750.9|12748.8|12747|12745|212
1644558900000|2022-02-11 05:55:00|12750.2|12748.9|12742.9|12740.8|12750.8|12748.9|12742.3|12740.2|323
1644559200000|2022-02-11 06:00:00|12743|12740.9|12747.9|12745.8|12748|12746.4|12742.8|12740.7|304
1644559500000|2022-02-11 06:05:00|12747.8|12745.7|12747.9|12745.8|12750.6|12748.5|12746.9|12744.8|426
1644559800000|2022-02-11 06:10:00|12748.2|12746.1|12749.9|12747.8|12750.9|12748.8|12748.2|12746.1|304
1644560100000|2022-02-11 06:15:00|12749.8|12747.7|12751.5|12749.4|12751.7|12749.6|12748.2|12746.4|294
1644560400000|2022-02-11 06:20:00|12751.4|12749.3|12750.6|12748.5|12751.7|12749.9|12748.9|12746.9|301
1644560700000|2022-02-11 06:25:00|12750.5|12748.4|12749.7|12747.6|12753.3|12751.2|12749.7|12747.6|343
1644561000000|2022-02-11 06:30:00|12749.8|12747.7|12754.2|12752.1|12755.1|12753|12749.8|12747.7|301
1644561300000|2022-02-11 06:35:00|12754.3|12752.2|12751.9|12749.8|12755|12752.9|12749.9|12747.8|315
1644561600000|2022-02-11 06:40:00|12752|12749.9|12749.3|12747.2|12754.5|12752.4|12749|12747.1|291
1644561900000|2022-02-11 06:45:00|12749.5|12747.4|12746.7|12744.6|12750.3|12748.2|12746.5|12744.4|365
1644562200000|2022-02-11 06:50:00|12747.2|12745.1|12746.2|12744.1|12747.6|12745.5|12745.7|12743.6|410
1644562500000|2022-02-11 06:55:00|12746.3|12744.2|12744.5|12742.4|12746.5|12744.4|12743.6|12741.5|474
1644562800000|2022-02-11 07:00:00|12744.4|12742.3|12744.4|12742.3|12746.4|12744.3|12742.5|12740.4|545
1644563100000|2022-02-11 07:05:00|12744.5|12742.4|12738.6|12736.5|12746.2|12744.1|12738.4|12736.3|550
1644563400000|2022-02-11 07:10:00|12738.5|12736.4|12735.1|12733|12741.5|12739.4|12735|12732.9|474
1644563700000|2022-02-11 07:15:00|12735|12732.9|12740.4|12738.3|12740.5|12738.4|12730.8|12728.9|667
1644564000000|2022-02-11 07:20:00|12740.3|12738.2|12736.2|12734.1|12744.8|12742.7|12736|12733.9|670
1644564300000|2022-02-11 07:25:00|12736|12733.9|12739.2|12737.1|12739.3|12737.3|12736|12733.9|539
1644564600000|2022-02-11 07:30:00|12739.3|12737.2|12735.8|12733.7|12739.8|12738.1|12734.7|12732.6|595
1644564900000|2022-02-11 07:35:00|12735.7|12733.6|12731.4|12729.3|12737.4|12735.3|12730.4|12729|444
1644565200000|2022-02-11 07:40:00|12731.3|12729.2|12729.6|12727.5|12733.7|12731.9|12725.4|12723.5|614
1644565500000|2022-02-11 07:45:00|12729.5|12727.4|12730.8|12728.7|12732.4|12730.5|12728.7|12726.6|523
1644565800000|2022-02-11 07:50:00|12730.9|12728.8|12732.2|12730.1|12732.3|12730.4|12729.3|12727.2|369
1644566100000|2022-02-11 07:55:00|12732.3|12730.2|12732.4|12730.3|12734.1|12732|12731.5|12729.6|364
1644566400000|2022-02-11 08:00:00|12732.9|12730.8|12737.9|12735.8|12739.3|12737.2|12732.8|12730.7|705
1644566700000|2022-02-11 08:05:00|12738|12735.9|12733.8|12731.7|12739.2|12737.1|12732.6|12730.5|717
1644567000000|2022-02-11 08:10:00|12733.9|12731.8|12729.3|12727.2|12734.6|12732.5|12727|12724.9|744
1644567300000|2022-02-11 08:15:00|12729.2|12727.1|12726.6|12724.5|12733.1|12731|12726|12724.3|715
1644567600000|2022-02-11 08:20:00|12726.8|12724.7|12725.9|12723.8|12728.9|12726.8|12724.9|12722.8|720
1644567900000|2022-02-11 08:25:00|12726|12723.9|12724.5|12722.4|12730|12727.9|12723.6|12721.8|689
1644568200000|2022-02-11 08:30:00|12724.3|12723|12723.6|12721.5|12725.8|12723.7|12720.7|12718.6|700
1644568500000|2022-02-11 08:35:00|12723.7|12721.6|12729.4|12727.3|12729.4|12727.3|12722.5|12720.4|769
1644568800000|2022-02-11 08:40:00|12729.3|12727.2|12727.5|12725.4|12730.2|12728.1|12724|12721.9|725
1644569100000|2022-02-11 08:45:00|12727.7|12725.6|12727.9|12725.8|12729.1|12727|12724.9|12722.8|592
1644569400000|2022-02-11 08:50:00|12728.2|12726.1|12730.4|12728.3|12732.3|12730.2|12727.4|12725.3|661
1644569700000|2022-02-11 08:55:00|12730.3|12728.2|12728.4|12726.3|12730.3|12728.2|12725.6|12723.5|661
1644570000000|2022-02-11 09:00:00|12728.6|12726.5|12726.5|12724.4|12729.7|12727.6|12724|12721.9|466
1644570300000|2022-02-11 09:05:00|12726.7|12724.6|12723.9|12721.8|12728.2|12726.1|12723.7|12721.6|434
1644570600000|2022-02-11 09:10:00|12724|12721.9|12723.8|12722.5|12728.1|12726|12723|12721.3|561
1644570900000|2022-02-11 09:15:00|12723.9|12722.6|12728.4|12726.3|12729.3|12727.2|12723.5|12721.8|509
1644571200000|2022-02-11 09:20:00|12728.2|12726.1|12731.4|12729.3|12731.6|12729.8|12727.4|12725.3|409
1644571500000|2022-02-11 09:25:00|12731.3|12729.2|12729.2|12727.1|12731.3|12729.2|12728.2|12726.1|340
1644571800000|2022-02-11 09:30:00|12729.1|12727|12731.7|12729.6|12732.2|12730.1|12726.7|12725.1|523
1644572100000|2022-02-11 09:35:00|12732.1|12730|12734|12731.9|12735.7|12733.6|12731.5|12729.8|532
1644572400000|2022-02-11 09:40:00|12734.1|12732|12735.4|12733.3|12738.1|12736.2|12734|12731.9|520
1644572700000|2022-02-11 09:45:00|12735.3|12733.2|12730.5|12728.4|12735.4|12733.3|12726.9|12725.2|526
1644573000000|2022-02-11 09:50:00|12730.6|12728.5|12728|12726.7|12732.5|12730.4|12727.9|12726.3|525
1644573300000|2022-02-11 09:55:00|12728.1|12726.8|12730.7|12728.6|12731.7|12729.6|12727.2|12725.9|641
1644573600000|2022-02-11 10:00:00|12730.6|12728.5|12728.3|12726.2|12731.5|12730|12727.1|12725.3|563
1644573900000|2022-02-11 10:05:00|12728.2|12726.1|12729|12726.9|12733.3|12731.2|12727.7|12725.8|564
1644574200000|2022-02-11 10:10:00|12729.1|12727|12728.7|12726.6|12729.6|12727.5|12726.7|12725.2|396
1644574500000|2022-02-11 10:15:00|12728.6|12726.5|12728.6|12726.5|12728.6|12726.5|12725.1|12723.5|345
1644574800000|2022-02-11 10:20:00|12728.3|12726.2|12727.1|12725|12728.3|12726.2|12724.5|12722.8|283
1644575100000|2022-02-11 10:25:00|12727|12724.9|12730|12727.9|12731.5|12729.4|12726.5|12724.6|258
1644575400000|2022-02-11 10:30:00|12729.5|12727.4|12728.9|12727.6|12732.2|12730.1|12727.7|12725.9|353
1644575700000|2022-02-11 10:35:00|12729|12727.7|12725.9|12723.8|12730.2|12728.3|12725.7|12723.6|293
1644576000000|2022-02-11 10:40:00|12726|12723.9|12727.6|12725.5|12727.7|12726|12724.2|12722.1|300
1644576300000|2022-02-11 10:45:00|12727.5|12725.4|12730|12727.9|12731.1|12729|12725|12722.9|410
1644576600000|2022-02-11 10:50:00|12729.9|12727.8|12726|12723.9|12730.1|12728|12724.5|12722.4|303
1644576900000|2022-02-11 10:55:00|12726.1|12724|12722.9|12720.8|12726.1|12724.1|12721.6|12719.7|345
1644577200000|2022-02-11 11:00:00|12722.8|12720.7|12724.1|12722|12724.7|12722.8|12721.8|12720.3|409
1644577500000|2022-02-11 11:05:00|12723.8|12721.7|12726.8|12724.7|12726.8|12725.1|12722.8|12721|375
1644577800000|2022-02-11 11:10:00|12726.7|12724.6|12725.5|12723.4|12727.4|12725.3|12723.2|12721.1|381
1644578100000|2022-02-11 11:15:00|12725.4|12723.3|12723.6|12721.5|12725.4|12723.3|12722.3|12720.5|364
1644578400000|2022-02-11 11:20:00|12723.9|12721.8|12727.1|12725|12727.1|12725.1|12722.7|12720.7|274
1644578700000|2022-02-11 11:25:00|12727|12724.9|12727.8|12725.7|12731.2|12729.5|12726.7|12724.8|301
1644579000000|2022-02-11 11:30:00|12727.9|12725.8|12729.6|12727.5|12730.5|12728.4|12727.2|12725.3|277
1644579300000|2022-02-11 11:35:00|12729.7|12727.6|12726.1|12724|12729.9|12727.8|12725.4|12723.3|358
1644579600000|2022-02-11 11:40:00|12726.2|12724.1|12728.6|12726.5|12728.6|12726.5|12724.9|12723.2|282
1644579900000|2022-02-11 11:45:00|12728.7|12726.6|12724.6|12722.5|12729.6|12727.5|12722.7|12720.8|305
1644580200000|2022-02-11 11:50:00|12724.5|12722.4|12727|12724.9|12727.9|12725.8|12722.8|12720.9|388
1644580500000|2022-02-11 11:55:00|12726.9|12724.8|12726.2|12724.1|12728.6|12726.5|12725.3|12723.2|245
1644580800000|2022-02-11 12:00:00|12726.1|12724|12723.7|12721.6|12726.3|12724.2|12722.5|12720.8|278
1644581100000|2022-02-11 12:05:00|12723.5|12721.4|12718.5|12716.4|12724.7|12722.9|12717.7|12716|406
1644581400000|2022-02-11 12:10:00|12718.2|12716.1|12711.5|12709.4|12718.2|12716.5|12711.5|12709.4|483
1644581700000|2022-02-11 12:15:00|12711.6|12709.5|12708.4|12706.3|12713.4|12711.7|12708.2|12706.1|498
1644582000000|2022-02-11 12:20:00|12708.3|12706.2|12704.3|12702.2|12708.8|12706.7|12703.7|12702.1|517
1644582300000|2022-02-11 12:25:00|12704.1|12702|12699.3|12697.2|12704.2|12702.1|12696.5|12695|570
1644582600000|2022-02-11 12:30:00|12699.5|12697.4|12702.8|12700.7|12703|12701.3|12697.8|12696|427
1644582900000|2022-02-11 12:35:00|12703|12700.9|12704.7|12703.4|12706.4|12704.6|12702.5|12700.4|445
1644583200000|2022-02-11 12:40:00|12705.1|12703|12708.2|12706.1|12710.9|12709.2|12704.8|12702.9|321
1644583500000|2022-02-11 12:45:00|12707.2|12705.9|12706.3|12705|12709.9|12708.2|12703.8|12702.1|477
1644583800000|2022-02-11 12:50:00|12706.4|12705.1|12709|12706.9|12709|12707.3|12705.5|12703.8|396
1644584100000|2022-02-11 12:55:00|12708.9|12706.8|12708.6|12707.3|12709.4|12707.9|12705.4|12703.7|371
1644584400000|2022-02-11 13:00:00|12708.7|12707.4|12708.5|12707.2|12711.1|12709.5|12706.5|12705.2|564
1644584700000|2022-02-11 13:05:00|12708.8|12707.5|12706.4|12704.3|12710.1|12708.5|12705.2|12703.7|542
1644585000000|2022-02-11 13:10:00|12705.6|12704.5|12698.9|12697.6|12706.7|12705.2|12696.7|12694.6|675
1644585300000|2022-02-11 13:15:00|12699|12697.7|12697.9|12696.6|12701.5|12699.7|12695.6|12694.3|710
1644585600000|2022-02-11 13:20:00|12697.8|12696.5|12699.6|12697.5|12700.3|12698.8|12694.7|12693.1|575
1644585900000|2022-02-11 13:25:00|12699.5|12697.4|12700.6|12698.5|12703|12701.3|12697.7|12696.1|521
1644586200000|2022-02-11 13:30:00|12701|12698.9|12701.6|12699.5|12704.4|12702.5|12699.7|12698|506
1644586500000|2022-02-11 13:35:00|12700.8|12699.2|12702.7|12700.6|12704.6|12702.9|12699.5|12697.7|532
1644586800000|2022-02-11 13:40:00|12702.6|12700.5|12706.9|12705.6|12707.6|12705.8|12701.3|12699.9|613
1644587100000|2022-02-11 13:45:00|12707.4|12705.3|12708.5|12706.4|12713.2|12711.6|12705.6|12703.8|688
1644587400000|2022-02-11 13:50:00|12708|12706.7|12706.2|12704.9|12710.1|12708.6|12705.2|12703.4|559
1644587700000|2022-02-11 13:55:00|12706.6|12704.5|12711|12709.7|12711.5|12709.8|12704.5|12702.9|582
1644588000000|2022-02-11 14:00:00|12711.1|12709.8|12710.6|12708.5|12712.2|12710.5|12707.7|12705.9|513
1644588300000|2022-02-11 14:05:00|12710.7|12708.6|12709.2|12707.9|12717.4|12715.3|12708.7|12706.9|633
1644588600000|2022-02-11 14:10:00|12709.1|12707.8|12710.6|12708.5|12710.7|12708.9|12707.5|12705.9|517
1644588900000|2022-02-11 14:15:00|12710.7|12708.6|12708.5|12707.2|12710.7|12708.6|12706.2|12704.1|500
1644589200000|2022-02-11 14:20:00|12708.6|12707.3|12711.9|12709.8|12712.3|12710.3|12708.5|12706.7|465
1644589500000|2022-02-11 14:25:00|12712|12709.9|12711.2|12709.1|12713|12711.3|12708.6|12706.7|487
1644589800000|2022-02-11 14:30:00|12711|12709.7|12710.6|12708.5|12711.3|12709.7|12706.4|12705|910
1644590100000|2022-02-11 14:35:00|12710.8|12709.5|12710.7|12709.4|12714.8|12712.7|12708.7|12706.7|878
1644590400000|2022-02-11 14:40:00|12710.8|12709.5|12699.9|12697.8|12712.4|12711.1|12699.4|12697.7|1047
1644590700000|2022-02-11 14:45:00|12700|12697.9|12691.7|12689.6|12700|12698.2|12686.8|12684.7|1059
1644591000000|2022-02-11 14:50:00|12691.6|12689.5|12695.4|12693.3|12702.2|12700.4|12691.5|12689.4|1121
1644591300000|2022-02-11 14:55:00|12695.3|12693.2|12699.5|12697.4|12704.2|12702.6|12693|12690.9|1095
1644591600000|2022-02-11 15:00:00|12699.2|12697.2|12687.8|12686.5|12701.7|12699.4|12686.5|12684.5|1219
1644591900000|2022-02-11 15:05:00|12687.7|12686.4|12687.7|12685.6|12691.2|12689.5|12684.5|12682.9|1145
1644592200000|2022-02-11 15:10:00|12687.5|12686.2|12692.1|12690|12697.2|12695.3|12685.6|12683.5|1124
1644592500000|2022-02-11 15:15:00|12692.2|12690.1|12692.1|12690|12697.8|12695.7|12689.4|12687.7|1024
1644592800000|2022-02-11 15:20:00|12692.2|12690.1|12682.9|12680.8|12692.2|12690.1|12681.8|12679.8|1025
1644593100000|2022-02-11 15:25:00|12683|12680.9|12679.2|12677.1|12683.8|12681.9|12677.7|12676|802
1644593400000|2022-02-11 15:30:00|12679.1|12677|12680.5|12678.4|12683.3|12681.6|12676.4|12674.3|833
1644593700000|2022-02-11 15:35:00|12680.6|12678.5|12682.1|12680|12687.6|12686.1|12679.4|12677.5|824
1644594000000|2022-02-11 15:40:00|12682.3|12680.2|12683.1|12681|12686.6|12684.5|12678.8|12677.1|685
1644594300000|2022-02-11 15:45:00|12683.2|12681.1|12681.7|12679.6|12688.1|12686|12680.5|12678.4|856
1644594600000|2022-02-11 15:50:00|12681.5|12679.4|12685.7|12683.6|12689.3|12687.2|12681.3|12679.2|831
1644594900000|2022-02-11 15:55:00|12685.3|12684|12687.2|12685.1|12688.8|12686.7|12682.9|12680.8|849
1644595200000|2022-02-11 16:00:00|12687|12684.9|12682.4|12680.3|12688.4|12686.3|12681.1|12679|718
1644595500000|2022-02-11 16:05:00|12682.7|12680.6|12687|12684.9|12687.8|12685.7|12681.2|12679.4|549
1644595800000|2022-02-11 16:10:00|12686.9|12684.8|12690.3|12688.2|12691.9|12689.9|12683.7|12682.3|770
1644596100000|2022-02-11 16:15:00|12690.5|12688.4|12686.2|12684.1|12692.5|12690.4|12686.2|12684.1|610
1644596400000|2022-02-11 16:20:00|12686.1|12684|12683.2|12681.1|12688|12685.9|12682.7|12680.6|767
1644596700000|2022-02-11 16:25:00|12683.1|12681|12683.5|12682.2|12685.6|12683.7|12681|12678.9|807
1644597000000|2022-02-11 16:30:00|12683.4|12682.1|12687.2|12685.1|12688.1|12686.3|12682.7|12680.9|730
1644597300000|2022-02-11 16:35:00|12687.1|12685|12694.2|12692.1|12695.3|12693.5|12686.3|12684.2|679
1644597600000|2022-02-11 16:40:00|12694.4|12692.3|12695.2|12693.1|12697.5|12695.6|12691.2|12689.6|592
1644597900000|2022-02-11 16:45:00|12695.3|12693.2|12687.2|12685.1|12695.8|12693.7|12685.8|12684|522
1644598200000|2022-02-11 16:50:00|12687.3|12685.2|12687.3|12685.2|12690.5|12688.8|12683.9|12681.8|559
1644598500000|2022-02-11 16:55:00|12687.2|12685.1|12679.3|12677.2|12687.2|12685.1|12677.5|12675.4|664
1644598800000|2022-02-11 17:00:00|12679.1|12677.8|12681|12678.9|12681.6|12679.5|12677.3|12675.6|720
1644599100000|2022-02-11 17:05:00|12680.9|12678.8|12679.8|12677.7|12685.8|12683.7|12679.5|12677.6|588
1644599400000|2022-02-11 17:10:00|12679|12677.8|12674.7|12673.4|12680.1|12678.3|12673.5|12672.2|608
1644599700000|2022-02-11 17:15:00|12674.2|12672.9|12675.9|12673.8|12676.7|12675.2|12673.9|12672.2|609
1644600000000|2022-02-11 17:20:00|12675.6|12674.3|12679.7|12678.4|12680|12678.4|12675.5|12673.9|443
1644600300000|2022-02-11 17:25:00|12679.6|12678.3|12678.4|12676.3|12680.5|12678.9|12677.3|12675.5|476
1644600600000|2022-02-11 17:30:00|12678.5|12676.4|12675.3|12674|12679.4|12677.7|12674.3|12672.8|639
1644600900000|2022-02-11 17:35:00|12675.5|12674.2|12675.4|12673.3|12676.7|12675.1|12671.6|12670|621
1644601200000|2022-02-11 17:40:00|12675.3|12673.2|12675.5|12674.2|12676.9|12675.2|12673.7|12672|576
1644601500000|2022-02-11 17:45:00|12675.9|12673.8|12676|12673.9|12679.6|12677.8|12674.6|12672.9|445
1644601800000|2022-02-11 17:50:00|12675.5|12674.2|12677.6|12675.5|12678.8|12677.2|12675.5|12673.7|432
1644602100000|2022-02-11 17:55:00|12677.2|12675.9|12672.3|12671|12677.7|12676|12672|12670.5|436
1644602400000|2022-02-11 18:00:00|12672.2|12670.9|12673|12671.7|12674.3|12672.8|12669.9|12668.2|483
1644602700000|2022-02-11 18:05:00|12672.9|12671.6|12671.7|12670.4|12674.4|12672.7|12670.8|12669.1|473
1644603000000|2022-02-11 18:10:00|12672|12669.9|12673.2|12671.9|12675.1|12673.2|12670.7|12669|421
1644603300000|2022-02-11 18:15:00|12673.1|12671.8|12674.8|12673.5|12676.9|12675.6|12672.1|12670.5|420
1644603600000|2022-02-11 18:20:00|12675.2|12673.9|12673.2|12671.9|12676.9|12675.1|12671.6|12670|384
1644603900000|2022-02-11 18:25:00|12673.1|12671.8|12679.8|12677.7|12680|12678.2|12671.9|12670.2|515
1644604200000|2022-02-11 18:30:00|12679.9|12677.8|12685|12682.9|12685.9|12684.2|12679.2|12677.2|1027
1644604500000|2022-02-11 18:35:00|12685.1|12683|12700.5|12698.4|12704.2|12702.1|12684.8|12682.7|1416
1644604800000|2022-02-11 18:40:00|12700.2|12698.1|12705.8|12703.7|12714.4|12712.3|12699.5|12697.4|1738
1644605100000|2022-02-11 18:45:00|12706.4|12704.3|12713.5|12711.4|12718.8|12716.7|12705.6|12703.5|1735
1644605400000|2022-02-11 18:50:00|12713.2|12711.1|12706.9|12704.8|12721.2|12719.1|12705.9|12703.8|1611
1644605700000|2022-02-11 18:55:00|12706.8|12704.7|12720.9|12718.8|12721.7|12719.6|12700.7|12698.6|1834
1644606000000|2022-02-11 19:00:00|12720.8|12718.7|12725.1|12722.6|12738.8|12736.9|12713.5|12711.4|1940
1644606300000|2022-02-11 19:05:00|12725.7|12723.6|12733.4|12731.3|12746.1|12744|12725.7|12723.6|2049
1644606600000|2022-02-11 19:10:00|12733.7|12731.6|12733.6|12731.5|12737.7|12735.6|12728.5|12726.4|2058
1644606900000|2022-02-11 19:15:00|12733.8|12731.7|12724.6|12722.5|12735.2|12733.1|12716.4|12714.3|2003
1644607200000|2022-02-11 19:20:00|12724.5|12722.4|12727.6|12725.5|12729|12726.9|12713.8|12711.7|1742
1644607500000|2022-02-11 19:25:00|12728.3|12726.2|12727.6|12725.5|12734.6|12732.9|12723.9|12721.8|1571
1644607800000|2022-02-11 19:30:00|12726.7|12725.4|12722.9|12720.8|12735.2|12733.1|12718.5|12716.4|1424
1644608100000|2022-02-11 19:35:00|12723.2|12721.1|12730.8|12728.7|12731.4|12729.3|12721.5|12719.4|1477
1644608400000|2022-02-11 19:40:00|12730.7|12728.6|12739.4|12737.3|12740.1|12738|12727.5|12725.4|1361
1644608700000|2022-02-11 19:45:00|12738.8|12736.7|12744.5|12742.4|12744.7|12742.6|12735|12732.9|1411
1644609000000|2022-02-11 19:50:00|12744.4|12742.3|12743.8|12741.7|12747.6|12745.5|12742|12739.9|1119
1644609300000|2022-02-11 19:55:00|12743.7|12741.6|12743|12740.9|12743.8|12741.7|12733.4|12731.3|1222
1644609600000|2022-02-11 20:00:00|12742.9|12740.8|12732.5|12730.4|12744|12742.3|12727.1|12725.3|1074
1644609900000|2022-02-11 20:05:00|12732.6|12730.5|12739.2|12737.1|12741.6|12739.5|12731.6|12729.5|1299
1644610200000|2022-02-11 20:10:00|12739.3|12737.2|12742.2|12740.1|12744.7|12742.8|12738.4|12736.4|1139
1644610500000|2022-02-11 20:15:00|12742.5|12740.4|12746.3|12744.2|12746.6|12744.9|12739|12737.2|1258
1644610800000|2022-02-11 20:20:00|12746.6|12744.5|12745.9|12743.8|12747.7|12745.6|12744.3|12742.3|1067
1644611100000|2022-02-11 20:25:00|12745.4|12743.3|12743.4|12741.3|12747.6|12745.7|12743|12740.9|1159
1644611400000|2022-02-11 20:30:00|12743.3|12741.2|12740|12737.9|12747.5|12746|12739.3|12737.2|976
1644611700000|2022-02-11 20:35:00|12739.9|12737.8|12745.3|12743.2|12747|12744.9|12737.1|12735|949
1644612000000|2022-02-11 20:40:00|12745.4|12743.3|12742.6|12740.5|12747.5|12745.5|12739.6|12737.5|920
1644612300000|2022-02-11 20:45:00|12742.7|12740.6|12739.2|12737.1|12745.1|12743|12738.2|12736.1|950
1644612600000|2022-02-11 20:50:00|12739|12736.9|12743.3|12741.2|12745.1|12743|12736.5|12734.4|1045
1644612900000|2022-02-11 20:55:00|12743.2|12741.1|12746.1|12744|12746.3|12744.2|12738.3|12736.2|957
1644613200000|2022-02-11 21:00:00|12746.2|12744.1|12742|12739.9|12746.7|12744.6|12741.6|12739.5|822
1644613500000|2022-02-11 21:05:00|12742.1|12740|12745.3|12743.2|12746.7|12744.6|12741.4|12739.3|577
1644613800000|2022-02-11 21:10:00|12745.5|12743.4|12744.2|12742.1|12747.7|12745.6|12742.7|12740.6|573
1644614100000|2022-02-11 21:15:00|12744.3|12742.2|12744.1|12742|12745.4|12743.3|12742.1|12740|456
1644614400000|2022-02-11 21:20:00|12744|12741.9|12739.2|12737.1|12744.3|12742.2|12738.5|12736.4|354
1644614700000|2022-02-11 21:25:00|12739.3|12737.2|12736.8|12734.4|12739.4|12737.3|12735.5|12733.3|406
1644615000000|2022-02-11 21:30:00|12736.7|12734.6|12737.7|12735.6|12738.9|12736.8|12734.6|12732.5|363
1644615300000|2022-02-11 21:35:00|12737.6|12735.5|12735.1|12733|12738.1|12735.9|12733.1|12731|273
1644615600000|2022-02-11 21:40:00|12735.2|12733.1|12736.3|12734.2|12738.7|12736.2|12734.6|12732.5|230
1644615900000|2022-02-11 21:45:00|12736.2|12734.1|12741|12737.2|12742|12737.9|12734.9|12732|658
1644616200000|2022-02-11 21:50:00|12740.9|12737.4|12736.8|12732|12741.6|12737.9|12734.7|12729.3|812
1644616500000|2022-02-11 21:55:00|12736.7|12731.9|12739.9|12733.1|12743.7|12736.7|12736.7|12730.4|416
1644786000000|2022-02-13 21:00:00|12741.4|12733.9|12741.4|12733.9|12741.5|12733.9|12739.3|12732.6|19
1644786300000|2022-02-13 21:05:00|12739.5|12733.4|12742.2|12734.7|12742.2|12734.7|12739.3|12732.6|17
1644786600000|2022-02-13 21:10:00|12738.5|12735.4|12738.6|12735.5|12742.1|12735.7|12738.5|12734.5|15
1644786900000|2022-02-13 21:15:00|12738.5|12735.4|12736.9|12730.7|12742.1|12735.4|12736.9|12730.5|18
1644787500000|2022-02-13 21:25:00|12739.1|12731.1|12736.9|12730.7|12739.1|12731.1|12736.9|12730.7|2
1644787800000|2022-02-13 21:30:00|12739.2|12731.2|12736.9|12730.7|12739.2|12731.2|12736.9|12730.7|5
1644788100000|2022-02-13 21:35:00|12739.4|12731.4|12737|12730.7|12739.6|12731.6|12736.9|12730.7|9
1644788400000|2022-02-13 21:40:00|12736.9|12730.4|12740.9|12732.9|12740.9|12732.9|12736.9|12730.4|8
1644788700000|2022-02-13 21:45:00|12740.8|12732.8|12740.9|12732.9|12740.9|12732.9|12739.4|12731.4|3
1644789000000|2022-02-13 21:50:00|12741.1|12734.6|12739.4|12731.4|12741.1|12734.6|12739.4|12731.4|14
1644789300000|2022-02-13 21:55:00|12741|12733|12739.4|12731.4|12741.1|12733.1|12739.4|12731.4|16
1644789600000|2022-02-13 22:00:00|12739.3|12731.3|12739|12732|12739.5|12734.3|12739|12731.3|7
1644789900000|2022-02-13 22:05:00|12739.4|12734.3|12739.1|12732.1|12739.9|12735.6|12737.1|12731.9|43
1644790200000|2022-02-13 22:10:00|12739.7|12734.7|12739|12732|12739.7|12736.3|12737.5|12732|17
1644790500000|2022-02-13 22:15:00|12738.9|12731.9|12739.5|12732.5|12739.5|12732.5|12738.8|12731.8|21
1644790800000|2022-02-13 22:20:00|12739|12732|12740|12733|12740.3|12736.7|12737.3|12732|17
1644791100000|2022-02-13 22:25:00|12739.9|12733.1|12739.9|12733.1|12740.1|12733.1|12739.9|12733.1|9
1644791400000|2022-02-13 22:30:00|12739.5|12737.4|12738.6|12736.5|12739.9|12737.8|12738.6|12736.5|41
1644791700000|2022-02-13 22:35:00|12739.2|12737.1|12738.6|12736.5|12740.5|12737.1|12738.6|12733.5|6
1644792000000|2022-02-13 22:40:00|12738.5|12736.4|12740.2|12733.2|12740.5|12736.7|12738.4|12733.1|11
1644792300000|2022-02-13 22:45:00|12739.6|12737.5|12739.9|12733.1|12740.5|12737.6|12737.8|12733.1|25
1644792600000|2022-02-13 22:50:00|12739.7|12732.7|12739.8|12732.8|12740.6|12735.8|12737.9|12732.5|32
1644792900000|2022-02-13 22:55:00|12739.6|12732.6|12740.2|12733.2|12741.1|12736.1|12737.6|12732.5|79
1644793200000|2022-02-13 23:00:00|12740.8|12735.8|12741|12737.9|12745.9|12739.2|12737|12732.9|861
1644793500000|2022-02-13 23:05:00|12741.1|12738|12740.5|12738.2|12743.8|12741.3|12738.4|12735.9|752
1644793800000|2022-02-13 23:10:00|12740.6|12738.3|12736.5|12733.6|12740.6|12738.3|12735.1|12732.6|1005
1644794100000|2022-02-13 23:15:00|12736.2|12733.7|12734.3|12731.9|12737.1|12735|12733.5|12731.4|820
1644794400000|2022-02-13 23:20:00|12734|12732.1|12733.5|12731.4|12734.9|12732.7|12730.6|12728.5|395
1644794700000|2022-02-13 23:25:00|12733.2|12731.1|12730|12727.9|12733.6|12731.5|12728.9|12726.8|365
1644795000000|2022-02-13 23:30:00|12729.9|12727.8|12728.7|12726.6|12732.1|12730|12728.7|12726.6|311
1644795300000|2022-02-13 23:35:00|12728.8|12726.7|12729.8|12727.7|12732.3|12730.2|12728.8|12726.7|234
1644795600000|2022-02-13 23:40:00|12729.4|12727.3|12728|12725.9|12730.8|12728.7|12727.9|12725.8|238
1644795900000|2022-02-13 23:45:00|12727.7|12725.6|12725|12722.9|12729.1|12727|12723.1|12721|384
1644796200000|2022-02-13 23:50:00|12725.3|12723.2|12722.4|12720.3|12725.5|12723.4|12721.8|12719.7|239
1644796500000|2022-02-13 23:55:00|12722.3|12720.2|12725.6|12723.5|12725.6|12723.5|12721.4|12719.3|220
1644796800000|2022-02-14 00:00:00|12725.5|12723.4|12726.3|12724.2|12729|12726.9|12723.4|12721.5|436
1644797100000|2022-02-14 00:05:00|12726.4|12724.3|12729.1|12727|12731.8|12729.7|12726|12724.1|659
1644797400000|2022-02-14 00:10:00|12729.2|12727.1|12727.1|12725|12729.7|12727.6|12725.9|12723.8|532
1644797700000|2022-02-14 00:15:00|12726.9|12724.8|12728.1|12726|12730.6|12728.5|12726.4|12724.3|473
1644798000000|2022-02-14 00:20:00|12728.2|12726.1|12732.9|12730.8|12733.9|12732.1|12727.8|12725.7|491
1644798300000|2022-02-14 00:25:00|12733|12730.9|12734.3|12732.2|12735.9|12734.2|12732.6|12730.7|440
1644798600000|2022-02-14 00:30:00|12734.4|12732.3|12740.2|12738.1|12740.3|12738.2|12734.4|12732.3|452
1644798900000|2022-02-14 00:35:00|12740|12738.7|12736.7|12734.6|12740.9|12739.2|12736.2|12734.4|382
1644799200000|2022-02-14 00:40:00|12736.5|12734.4|12731.3|12729.2|12736.5|12734.6|12730.9|12729.1|431
1644799500000|2022-02-14 00:45:00|12731.2|12729.1|12732.8|12730.7|12735.7|12733.6|12730.4|12728.3|398
1644799800000|2022-02-14 00:50:00|12732.7|12730.6|12732.6|12730.5|12733.2|12731.3|12728.5|12726.4|530
1644800100000|2022-02-14 00:55:00|12732.5|12730.4|12730.8|12728.7|12732.5|12730.5|12728.8|12726.7|527
1644800400000|2022-02-14 01:00:00|12730.6|12728.5|12726.1|12724|12730.7|12728.6|12725.6|12723.8|743
1644800700000|2022-02-14 01:05:00|12725.7|12724.4|12729.6|12727.5|12730.4|12728.4|12725.3|12723.6|683
1644801000000|2022-02-14 01:10:00|12729.5|12727.4|12733.3|12731.2|12733.7|12731.8|12728.8|12726.7|663
1644801300000|2022-02-14 01:15:00|12733.2|12731.1|12735|12732.9|12735.8|12734|12732.3|12730.5|679
1644801600000|2022-02-14 01:20:00|12734.9|12732.8|12732.5|12730.4|12735.9|12734.2|12732.1|12730.3|656
1644801900000|2022-02-14 01:25:00|12732.4|12730.3|12736.6|12734.5|12736.7|12734.6|12732.1|12730.3|687
1644802200000|2022-02-14 01:30:00|12736.5|12734.4|12735.2|12733.1|12737.3|12735.2|12733.8|12731.7|533
1644802500000|2022-02-14 01:35:00|12735.8|12733.7|12739|12736.9|12739.7|12737.6|12734.7|12732.6|568
1644802800000|2022-02-14 01:40:00|12739.1|12737|12738.2|12736.1|12741.7|12739.6|12738.1|12736|630
1644803100000|2022-02-14 01:45:00|12738.1|12736|12739.1|12737|12740.1|12738|12735.3|12733.5|526
1644803400000|2022-02-14 01:50:00|12739|12736.9|12740.1|12738|12741.1|12739|12737.4|12735.3|539
1644803700000|2022-02-14 01:55:00|12740|12737.9|12741.7|12739.6|12742.4|12740.6|12738.6|12736.8|402
1644804000000|2022-02-14 02:00:00|12741.6|12739.5|12744|12741.9|12744.8|12743.1|12741.5|12739.4|496
1644804300000|2022-02-14 02:05:00|12743.9|12741.8|12741.1|12739|12744.4|12742.8|12740|12738.4|434
1644804600000|2022-02-14 02:10:00|12740.9|12738.8|12743.8|12741.7|12745.7|12743.6|12740.7|12738.8|321
1644804900000|2022-02-14 02:15:00|12743.7|12741.6|12744|12741.9|12745.6|12743.5|12743.6|12741.6|309
1644805200000|2022-02-14 02:20:00|12744.1|12742|12745.5|12743.4|12746|12744.2|12743.2|12741.3|300
1644805500000|2022-02-14 02:25:00|12745.4|12743.3|12743.7|12742.4|12746.9|12745.1|12743.4|12741.7|391
1644805800000|2022-02-14 02:30:00|12743.6|12742.3|12742.5|12740.4|12743.9|12742.3|12739.8|12737.9|516
1644806100000|2022-02-14 02:35:00|12742.6|12740.5|12744.9|12742.8|12745.7|12743.6|12742.2|12740.1|404
1644806400000|2022-02-14 02:40:00|12744.8|12742.7|12741.6|12739.5|12745.1|12743.4|12741.6|12739.5|384
1644806700000|2022-02-14 02:45:00|12741.7|12739.6|12742.4|12740.3|12743.8|12741.7|12740.8|12738.7|405
1644807000000|2022-02-14 02:50:00|12742.5|12740.4|12742.6|12740.5|12743.4|12741.3|12741.6|12739.5|316
1644807300000|2022-02-14 02:55:00|12742.7|12740.6|12743.4|12741.3|12744.2|12742.1|12741.5|12739.4|369
1644807600000|2022-02-14 03:00:00|12743.3|12741.2|12740.7|12738.6|12744.2|12742.1|12740.4|12738.3|379
1644807900000|2022-02-14 03:05:00|12740.8|12738.7|12744.7|12742.6|12744.9|12742.8|12740.5|12738.4|401
1644808200000|2022-02-14 03:10:00|12744.6|12742.5|12746.4|12744.3|12746.5|12744.7|12743.6|12741.5|292
1644808500000|2022-02-14 03:15:00|12746.2|12744.1|12741.4|12739.3|12746.3|12744.5|12740.9|12739.1|384
1644808800000|2022-02-14 03:20:00|12741.6|12739.5|12741.6|12739.5|12742.3|12740.3|12740.5|12738.7|345
1644809100000|2022-02-14 03:25:00|12741.7|12739.6|12741.8|12739.7|12743.1|12741.2|12740.9|12739.1|290
1644809400000|2022-02-14 03:30:00|12742|12739.9|12739.5|12737.4|12742.2|12740.1|12739|12737|578
1644809700000|2022-02-14 03:35:00|12739.3|12737.2|12736.6|12734.5|12739.7|12737.9|12736.5|12734.5|343
1644810000000|2022-02-14 03:40:00|12736.7|12734.6|12739.1|12737.8|12739.8|12738.1|12736.6|12734.6|304
1644810300000|2022-02-14 03:45:00|12739.3|12737.2|12736.4|12735.1|12740.2|12738.9|12736.3|12734.6|375
1644810600000|2022-02-14 03:50:00|12736.6|12735.3|12734.8|12732.7|12738.2|12736.5|12734.4|12732.5|261
1644810900000|2022-02-14 03:55:00|12735.1|12733|12735.8|12733.7|12736.5|12734.4|12734.8|12732.9|402
1644811200000|2022-02-14 04:00:00|12736.3|12734.2|12736.8|12734.7|12738.7|12737|12735.9|12734.1|387
1644811500000|2022-02-14 04:05:00|12736.7|12734.6|12737.6|12735.5|12739.1|12737|12735.4|12733.7|400
1644811800000|2022-02-14 04:10:00|12737.7|12735.6|12735.8|12733.7|12738.3|12736.2|12735.4|12733.7|331
1644812100000|2022-02-14 04:15:00|12735.9|12733.8|12733.8|12731.7|12736.1|12734.4|12733|12730.9|331
1644812400000|2022-02-14 04:20:00|12733.7|12731.6|12729|12726.9|12733.8|12731.7|12728.1|12726.5|332
1644812700000|2022-02-14 04:25:00|12728.9|12726.8|12729.1|12727|12729.6|12727.5|12728.6|12726.5|219
1644813000000|2022-02-14 04:30:00|12729.2|12727.1|12728.5|12726.4|12729.7|12727.9|12727.4|12725.3|401
1644813300000|2022-02-14 04:35:00|12728.6|12726.5|12731.2|12729.1|12732.4|12730.7|12728|12726.2|451
1644813600000|2022-02-14 04:40:00|12731.1|12729|12732.2|12730.1|12733.8|12731.7|12730.5|12728.7|393
1644813900000|2022-02-14 04:45:00|12732.1|12730|12731.4|12729.3|12733.7|12731.6|12731.4|12729.3|224
1644814200000|2022-02-14 04:50:00|12731.6|12729.5|12732.5|12730.4|12732.8|12730.8|12731.4|12729.4|222
1644814500000|2022-02-14 04:55:00|12732.4|12730.3|12732|12730.7|12733|12730.9|12731.5|12729.8|249
1644814800000|2022-02-14 05:00:00|12732.4|12730.3|12732.7|12730.6|12733.7|12731.6|12730.9|12728.8|343
1644815100000|2022-02-14 05:05:00|12732.6|12730.5|12732.9|12730.8|12733.6|12731.6|12732.3|12730.2|330
1644815400000|2022-02-14 05:10:00|12733|12730.9|12731.7|12729.6|12733.3|12731.2|12730.9|12729.1|250
1644815700000|2022-02-14 05:15:00|12731.8|12729.7|12731.8|12729.7|12733|12730.9|12731.2|12729.5|209
1644816000000|2022-02-14 05:20:00|12731.9|12729.8|12731.3|12729.2|12732|12730.2|12730.8|12728.8|181
1644816300000|2022-02-14 05:25:00|12731.2|12729.1|12729.8|12727.7|12731.3|12729.2|12728.7|12726.7|296
1644816600000|2022-02-14 05:30:00|12729.7|12727.6|12733|12730.9|12733.3|12731.5|12729.3|12727.2|318
1644816900000|2022-02-14 05:35:00|12732.9|12730.8|12732.4|12730.3|12734.6|12732.5|12732|12729.9|295
1644817200000|2022-02-14 05:40:00|12732.1|12730|12734.2|12732.1|12734.2|12732.1|12732.1|12730|200
1644817500000|2022-02-14 05:45:00|12734.1|12732|12733.5|12731.4|12734.5|12732.4|12732.2|12730.3|215
1644817800000|2022-02-14 05:50:00|12733.4|12731.3|12732.3|12730.2|12733.7|12731.6|12731.2|12729.2|243
1644818100000|2022-02-14 05:55:00|12732.2|12730.1|12732.6|12730.5|12734.4|12732.5|12732|12729.9|278
1644818400000|2022-02-14 06:00:00|12732.5|12730.4|12732.1|12730|12733.3|12731.3|12730.4|12728.3|370
1644818700000|2022-02-14 06:05:00|12732.2|12730.1|12734.9|12732.8|12736.9|12734.8|12731.8|12729.7|423
1644819000000|2022-02-14 06:10:00|12735|12732.9|12734.1|12732|12735.4|12733.3|12733|12730.9|414
1644819300000|2022-02-14 06:15:00|12734.2|12732.1|12735.6|12733.5|12736.6|12734.5|12733.9|12731.8|317
1644819600000|2022-02-14 06:20:00|12735.5|12733.4|12733.9|12731.8|12737|12734.9|12733|12730.9|317
1644819900000|2022-02-14 06:25:00|12734.2|12732.1|12731.5|12729.4|12734.3|12732.2|12731|12728.9|237
1644820200000|2022-02-14 06:30:00|12731.8|12729.7|12733.5|12731.4|12734.3|12732.2|12731.5|12729.4|368
1644820500000|2022-02-14 06:35:00|12733.6|12731.5|12734.4|12732.3|12735.1|12733|12732.8|12730.7|267
1644820800000|2022-02-14 06:40:00|12734.3|12732.2|12738.5|12736.4|12738.6|12736.5|12733.6|12731.5|344
1644821100000|2022-02-14 06:45:00|12738.4|12736.3|12734.8|12732.7|12738.8|12736.7|12734.5|12732.4|443
1644821400000|2022-02-14 06:50:00|12734.9|12732.8|12736.1|12734|12737.5|12735.6|12734.6|12732.5|400
1644821700000|2022-02-14 06:55:00|12736|12733.9|12732.5|12730.4|12736.5|12734.6|12731.8|12729.7|333
1644822000000|2022-02-14 07:00:00|12732.4|12730.3|12744.7|12742.6|12745.1|12743|12732.3|12730.2|625
1644822300000|2022-02-14 07:05:00|12744.8|12742.7|12741.7|12739.6|12747.3|12745.5|12741.2|12739.1|553
1644822600000|2022-02-14 07:10:00|12741.8|12739.7|12738.5|12736.4|12742.5|12740.4|12736|12733.9|591
1644822900000|2022-02-14 07:15:00|12738.4|12736.3|12734.6|12732.5|12738.6|12736.5|12733.9|12731.8|561
1644823200000|2022-02-14 07:20:00|12734.5|12732.4|12738|12735.9|12739.5|12737.4|12733.9|12731.8|549
1644823500000|2022-02-14 07:25:00|12737.7|12735.6|12739|12736.9|12739|12736.9|12735.7|12733.6|507
1644823800000|2022-02-14 07:30:00|12738.9|12736.8|12739.6|12737.5|12741.8|12740.3|12736.4|12734.3|624
1644824100000|2022-02-14 07:35:00|12739.5|12737.4|12740.5|12738.4|12741|12739.3|12738.5|12736.4|548
1644824400000|2022-02-14 07:40:00|12740.7|12738.6|12738.2|12736.1|12741.8|12739.7|12736.6|12734.5|403
1644824700000|2022-02-14 07:45:00|12738.3|12736.2|12740.9|12738.8|12742.5|12740.4|12736.7|12734.6|383
1644825000000|2022-02-14 07:50:00|12741|12738.9|12731.9|12729.8|12741.3|12739.3|12731.7|12729.6|503
1644825300000|2022-02-14 07:55:00|12732.1|12730|12738.4|12736.3|12738.6|12736.5|12731.2|12729.1|534
1644825600000|2022-02-14 08:00:00|12738.5|12736.4|12750.5|12748.4|12750.8|12748.7|12738.5|12736.4|969
1644825900000|2022-02-14 08:05:00|12750.4|12748.3|12743.7|12741.6|12752.8|12750.7|12741.4|12739.3|958
1644826200000|2022-02-14 08:10:00|12743.8|12741.7|12751.6|12749.5|12753.2|12751.1|12743.7|12741.6|994
1644826500000|2022-02-14 08:15:00|12751.5|12749.4|12758.6|12756.5|12759.8|12757.7|12751.1|12749|820
1644826800000|2022-02-14 08:20:00|12758.7|12756.6|12764.9|12762.8|12765.6|12763.5|12758.6|12756.5|899
1644827100000|2022-02-14 08:25:00|12765|12762.9|12769.4|12767.3|12771.6|12769.5|12762.1|12760|1058
1644827400000|2022-02-14 08:30:00|12769.3|12767.2|12774.3|12772.2|12775.1|12773|12767.4|12765.3|1003
1644827700000|2022-02-14 08:35:00|12774.2|12772.1|12774.7|12772.6|12776.1|12774.4|12770.3|12768.3|960
1644828000000|2022-02-14 08:40:00|12774.6|12772.5|12775.8|12773.7|12776.4|12774.5|12771.1|12769|996
1644828300000|2022-02-14 08:45:00|12776|12773.9|12781.2|12779.1|12781.6|12779.5|12774|12771.9|752
1644828600000|2022-02-14 08:50:00|12780.9|12778.8|12782.4|12780.3|12782.8|12781.2|12776.5|12774.4|862
1644828900000|2022-02-14 08:55:00|12782.6|12780.5|12782.5|12780.4|12783.8|12782.2|12781.6|12779.8|604
1644829200000|2022-02-14 09:00:00|12782.6|12780.5|12782.2|12780.1|12784.1|12782.5|12778.2|12776.1|666
1644829500000|2022-02-14 09:05:00|12782.1|12780|12777.4|12775.3|12785|12783.4|12776.8|12774.7|679
1644829800000|2022-02-14 09:10:00|12777.7|12775.6|12782|12779.9|12783.4|12781.3|12776|12773.9|697
1644830100000|2022-02-14 09:15:00|12782.1|12780|12773.2|12771.1|12782.7|12780.8|12772.7|12770.6|708
1644830400000|2022-02-14 09:20:00|12773|12770.9|12764.9|12762.8|12773.6|12771.5|12763.7|12761.6|684
1644830700000|2022-02-14 09:25:00|12765|12762.9|12760.9|12758.8|12765.6|12763.5|12759|12756.9|696
1644831000000|2022-02-14 09:30:00|12761|12758.9|12757.7|12755.6|12762.4|12760.4|12756.7|12754.6|669
1644831300000|2022-02-14 09:35:00|12757.6|12755.5|12763.9|12761.8|12765.1|12763|12755.8|12753.7|657
1644831600000|2022-02-14 09:40:00|12763.8|12761.7|12765.7|12763.6|12765.9|12763.8|12759.6|12757.7|741
1644831900000|2022-02-14 09:45:00|12765.8|12763.7|12766.7|12764.6|12767.5|12765.8|12760.5|12758.4|795
1644832200000|2022-02-14 09:50:00|12766.8|12764.7|12768.5|12766.4|12770.1|12768.3|12765.6|12763.8|809
1644832500000|2022-02-14 09:55:00|12768.4|12766.3|12771.8|12769.7|12773.6|12771.5|12765.1|12763.3|634
1644832800000|2022-02-14 10:00:00|12771.6|12769.5|12771.6|12769.5|12774.8|12772.7|12770.8|12768.7|824
1644833100000|2022-02-14 10:05:00|12771.7|12769.6|12770.7|12769.4|12772.7|12771.1|12768.1|12766.3|521
1644833400000|2022-02-14 10:10:00|12770.9|12769.6|12768.9|12766.8|12771.7|12769.6|12765.9|12763.8|475
1644833700000|2022-02-14 10:15:00|12769.1|12767|12774.7|12773.4|12775.4|12773.6|12767.7|12765.6|671
1644834000000|2022-02-14 10:20:00|12774.6|12773.3|12770.1|12768|12775.5|12773.6|12769.6|12767.8|532
1644834300000|2022-02-14 10:25:00|12770|12767.9|12771.7|12769.6|12774.2|12772.7|12769.5|12767.7|596
1644834600000|2022-02-14 10:30:00|12771.6|12769.5|12774.1|12772|12775.1|12773.1|12769.6|12767.8|547
1644834900000|2022-02-14 10:35:00|12773.5|12771.4|12768.2|12766.1|12774.2|12772.5|12767.2|12765.5|498
1644835200000|2022-02-14 10:40:00|12767.4|12765.5|12771.7|12769.6|12772.2|12770.1|12765|12762.9|565
1644835500000|2022-02-14 10:45:00|12770.9|12768.8|12766|12763.9|12771.1|12769|12765|12762.9|512
1644835800000|2022-02-14 10:50:00|12766.1|12764|12770.8|12768.7|12770.8|12768.7|12765|12762.9|437
1644836100000|2022-02-14 10:55:00|12770.9|12768.8|12773.3|12771.2|12774.1|12772.3|12770.1|12768.6|471
1644836400000|2022-02-14 11:00:00|12773.4|12771.3|12777.4|12775.3|12779.4|12777.3|12772.8|12770.7|387
1644836700000|2022-02-14 11:05:00|12777.3|12775.2|12782.8|12781.5|12783.9|12782|12777|12774.9|353
1644837000000|2022-02-14 11:10:00|12782.4|12781.1|12780.6|12778.5|12783.9|12782|12779.7|12777.6|696
1644837300000|2022-02-14 11:15:00|12780.5|12778.4|12775.6|12773.5|12780.6|12778.5|12775.1|12773.5|730
1644837600000|2022-02-14 11:20:00|12775.7|12773.6|12773.6|12771.5|12779|12776.9|12771.8|12769.9|660
1644837900000|2022-02-14 11:25:00|12773.4|12771.3|12773.4|12771.3|12775.2|12773.2|12771.5|12769.4|543
1644838200000|2022-02-14 11:30:00|12773.5|12771.4|12775.3|12773.2|12777.6|12775.5|12772.9|12771.1|663
1644838500000|2022-02-14 11:35:00|12775.4|12773.3|12776.3|12775|12777.8|12776|12774.2|12772.4|632
1644838800000|2022-02-14 11:40:00|12776.5|12774.4|12774.3|12772.2|12777.8|12776.1|12772|12770.3|432
1644839100000|2022-02-14 11:45:00|12774.2|12772.1|12773.3|12771.2|12777.3|12775.2|12772.5|12770.9|572
1644839400000|2022-02-14 11:50:00|12773.5|12771.4|12771.8|12769.7|12773.8|12772.2|12771.3|12769.5|522
1644839700000|2022-02-14 11:55:00|12771.9|12769.8|12775.2|12773.1|12776.6|12774.7|12771.4|12769.4|437
1644840000000|2022-02-14 12:00:00|12775.3|12773.2|12781.7|12780.4|12782.6|12780.8|12774.1|12772.1|636
1644840300000|2022-02-14 12:05:00|12781.8|12780.5|12776.4|12775.1|12783.7|12782.1|12776.4|12775.1|533
1644840600000|2022-02-14 12:10:00|12776.7|12775.4|12776.3|12775|12779.2|12777.4|12774.4|12772.8|592
1644840900000|2022-02-14 12:15:00|12776.6|12775.3|12776|12773.9|12778.4|12776.6|12774.4|12773|491
1644841200000|2022-02-14 12:20:00|12775.9|12773.8|12779.6|12777.5|12782|12780.6|12775.9|12773.8|609
1644841500000|2022-02-14 12:25:00|12779.5|12777.4|12776.5|12774.4|12781.4|12779.6|12776|12774.2|493
1644841800000|2022-02-14 12:30:00|12776.1|12774.8|12775.8|12773.7|12777.7|12776|12773.5|12771.7|633
1644842100000|2022-02-14 12:35:00|12775.7|12773.6|12755.5|12753.4|12778.1|12776.5|12752.7|12750.5|925
1644842400000|2022-02-14 12:40:00|12755.4|12753.3|12745.3|12743.2|12757|12754.9|12742.5|12740.4|1406
1644842700000|2022-02-14 12:45:00|12745.4|12743.3|12748.2|12746.1|12749|12746.9|12739.3|12737.2|1085
1644843000000|2022-02-14 12:50:00|12748.4|12746.3|12751.9|12749.8|12753.9|12751.8|12745.4|12743.3|1171
1644843300000|2022-02-14 12:55:00|12751.8|12749.7|12748.1|12746|12752.1|12750|12743.4|12741.3|934
1644843600000|2022-02-14 13:00:00|12747.7|12746.4|12747.2|12745.9|12749|12747.3|12743.5|12741.8|1274
1644843900000|2022-02-14 13:05:00|12747.7|12745.6|12744.1|12742.8|12749.1|12747.3|12741.8|12740.1|1007
1644844200000|2022-02-14 13:10:00|12744.4|12743.1|12753|12750.9|12754.3|12752.4|12744.1|12742.5|982
1644844500000|2022-02-14 13:15:00|12752.8|12750.7|12751.8|12750.5|12753.8|12752.2|12748.6|12746.8|978
1644844800000|2022-02-14 13:20:00|12752.3|12750.2|12745.3|12743.2|12754|12752.1|12743.1|12741.4|955
1644845100000|2022-02-14 13:25:00|12744.8|12743.5|12741.9|12740.6|12748.3|12746.7|12741.5|12739.9|1032
1644845400000|2022-02-14 13:30:00|12742.2|12740.1|12750.2|12748.1|12752.9|12750.9|12740.5|12738.6|1285
1644845700000|2022-02-14 13:35:00|12750.3|12748.2|12745|12742.9|12753.4|12751.8|12743.5|12741.4|1273
1644846000000|2022-02-14 13:40:00|12744.6|12743.3|12753.9|12751.8|12755.4|12753.3|12741.4|12739.8|1166
1644846300000|2022-02-14 13:45:00|12753.8|12751.7|12753.6|12751.5|12755.9|12754.3|12751.2|12749.1|957
1644846600000|2022-02-14 13:50:00|12753.5|12751.4|12754.7|12752.6|12758.3|12756.2|12751.1|12749.4|989
1644846900000|2022-02-14 13:55:00|12754.4|12752.3|12756.5|12754.4|12757.9|12756|12749.3|12747.6|1127
1644847200000|2022-02-14 14:00:00|12756.6|12754.5|12756.2|12754.1|12758.7|12757|12752|12750.3|953
1644847500000|2022-02-14 14:05:00|12755.9|12754.6|12755|12753.7|12757.1|12755.5|12750.2|12748.5|805
1644847800000|2022-02-14 14:10:00|12754.8|12753.5|12747.2|12745.1|12755.3|12753.6|12745.9|12744.3|728
1644848100000|2022-02-14 14:15:00|12747.3|12745.2|12749.5|12748.2|12752.3|12750.7|12746.8|12745|797
1644848400000|2022-02-14 14:20:00|12749.8|12748.5|12753.8|12752.5|12754.2|12752.7|12746.7|12745.3|741
1644848700000|2022-02-14 14:25:00|12754|12752.7|12756.9|12754.8|12762.9|12761.2|12754|12752.7|973
1644849000000|2022-02-14 14:30:00|12757|12754.9|12750.4|12748.3|12759.6|12757.9|12750.1|12748|1266
1644849300000|2022-02-14 14:35:00|12749.8|12747.7|12749.9|12748.6|12754.6|12753.3|12746.7|12744.6|1230
1644849600000|2022-02-14 14:40:00|12750|12748.7|12747.1|12745|12752|12750.5|12741|12739.1|1227
1644849900000|2022-02-14 14:45:00|12747.2|12745.1|12742.2|12740.9|12752|12750.1|12741|12739|1069
1644850200000|2022-02-14 14:50:00|12742.3|12741|12732.9|12731.6|12742.4|12741.1|12729.8|12728.4|1038
1644850500000|2022-02-14 14:55:00|12733|12731.7|12732.6|12730.5|12735.1|12733.8|12728.9|12727.2|994
1644850800000|2022-02-14 15:00:00|12732.4|12731.1|12740.8|12738.7|12745.6|12743.5|12732.1|12730.5|1119
1644851100000|2022-02-14 15:05:00|12740.4|12738.3|12733|12731.7|12741.5|12739.8|12732|12730.2|1052
1644851400000|2022-02-14 15:10:00|12733.7|12731.6|12728.9|12727.6|12734.9|12732.9|12722.2|12720.5|1151
1644851700000|2022-02-14 15:15:00|12729.3|12727.2|12735.8|12733.7|12738.2|12736.1|12726.5|12724.7|1232
1644852000000|2022-02-14 15:20:00|12735.9|12733.8|12734.4|12732.3|12742.3|12740.3|12731|12728.9|1283
1644852300000|2022-02-14 15:25:00|12734.5|12732.4|12740.7|12738.6|12743.1|12741.4|12734.4|12732.3|1279
1644852600000|2022-02-14 15:30:00|12740.6|12738.5|12741.1|12739.8|12747.3|12745.6|12737.8|12735.7|1259
1644852900000|2022-02-14 15:35:00|12741.2|12739.9|12736.4|12734.3|12742.5|12740.9|12736.3|12734.2|1185
1644853200000|2022-02-14 15:40:00|12736.5|12734.4|12741.9|12740.6|12742.4|12740.6|12735|12733.1|1075
1644853500000|2022-02-14 15:45:00|12742.3|12740.2|12744|12741.9|12747.2|12745.5|12742.2|12740.2|1059
1644853800000|2022-02-14 15:50:00|12743.9|12741.8|12743.9|12742.6|12747.3|12745.6|12739.4|12737.6|910
1644854100000|2022-02-14 15:55:00|12744.5|12742.4|12747.8|12745.7|12749.7|12748.1|12737.8|12735.7|1044
1644854400000|2022-02-14 16:00:00|12746.9|12745.6|12745.4|12743.3|12753.3|12751.3|12742.8|12740.7|1023
1644854700000|2022-02-14 16:05:00|12745.5|12743.4|12755.5|12753.4|12756.6|12754.6|12745.1|12743|853
1644855000000|2022-02-14 16:10:00|12755.8|12753.7|12750.4|12749.1|12757.6|12755.5|12745.8|12743.9|1091
1644855300000|2022-02-14 16:15:00|12750.7|12748.6|12742.8|12740.7|12751.6|12750|12741.2|12739.4|1058
1644855600000|2022-02-14 16:20:00|12742.7|12740.6|12739.4|12737.3|12743.9|12742.1|12737.4|12735.3|783
1644855900000|2022-02-14 16:25:00|12739.3|12737.2|12739.6|12737.5|12741.4|12739.4|12736|12734.1|714
1644856200000|2022-02-14 16:30:00|12739.5|12737.4|12739.4|12737.3|12751.4|12749.3|12735.6|12733.5|859
1644856500000|2022-02-14 16:35:00|12739|12736.9|12742.3|12740.2|12742.9|12741.2|12734.1|12732|1252
1644856800000|2022-02-14 16:40:00|12742.2|12740.1|12743.1|12741|12744.7|12742.6|12739.8|12737.7|857
1644857100000|2022-02-14 16:45:00|12743|12740.9|12734.8|12732.7|12744.1|12742|12734.6|12732.5|871
1644857400000|2022-02-14 16:50:00|12734.9|12732.8|12741.3|12739.2|12741.6|12739.5|12733.2|12731.1|845
1644857700000|2022-02-14 16:55:00|12741.1|12739|12733.9|12731.8|12741.3|12739.2|12733.7|12731.6|701
1644858000000|2022-02-14 17:00:00|12733.7|12731.6|12735.9|12733.8|12736|12733.9|12731.6|12729.5|682
1644858300000|2022-02-14 17:05:00|12736.5|12734.4|12740.5|12738.4|12741.3|12739.2|12735.7|12733.6|670
1644858600000|2022-02-14 17:10:00|12740.2|12738.1|12738.9|12736.8|12741.6|12739.5|12738.9|12736.8|570
1644858900000|2022-02-14 17:15:00|12738.6|12736.5|12739.3|12737.2|12739.9|12737.8|12735.7|12733.6|617
1644859200000|2022-02-14 17:20:00|12739.2|12737.1|12737.1|12735|12739.8|12737.7|12735.7|12734.2|559
1644859500000|2022-02-14 17:25:00|12737.2|12735.1|12730.1|12728|12737.7|12735.6|12729.4|12727.7|736
1644859800000|2022-02-14 17:30:00|12729.7|12728.4|12730.8|12728.7|12731.8|12729.7|12725.8|12723.9|579
1644860100000|2022-02-14 17:35:00|12731|12728.9|12730.9|12728.8|12732.9|12731.5|12729.3|12727.2|506
1644860400000|2022-02-14 17:40:00|12730.8|12728.7|12727|12724.9|12731|12728.9|12726.1|12724.4|506
1644860700000|2022-02-14 17:45:00|12726.9|12724.8|12730.3|12728.2|12730.5|12728.8|12726.3|12724.7|520
1644861000000|2022-02-14 17:50:00|12730.2|12728.1|12726.1|12724|12730.4|12728.4|12725.5|12723.5|492
1644861300000|2022-02-14 17:55:00|12726.2|12724.1|12730.3|12728.2|12730.6|12728.9|12725.8|12724|567
1644861600000|2022-02-14 18:00:00|12729.8|12728.5|12728.4|12726.3|12733.1|12731|12726.7|12724.9|443
1644861900000|2022-02-14 18:05:00|12728.3|12726.2|12721.8|12719.7|12728.3|12726.2|12720.8|12719.1|601
1644862200000|2022-02-14 18:10:00|12721.7|12719.6|12723.7|12721.6|12725.6|12723.9|12720.9|12718.8|452
1644862500000|2022-02-14 18:15:00|12723.6|12721.5|12722|12719.9|12724.1|12722.5|12721.3|12719.2|314
1644862800000|2022-02-14 18:20:00|12721.9|12719.8|12727.6|12725.5|12728.7|12726.9|12721.6|12719.5|630
1644863100000|2022-02-14 18:25:00|12727.7|12725.6|12728.4|12726.3|12730.4|12728.6|12726.9|12724.8|654
1644863400000|2022-02-14 18:30:00|12728|12726.7|12730.9|12728.8|12732.7|12730.6|12727.5|12725.4|624
1644863700000|2022-02-14 18:35:00|12730.7|12728.6|12728.9|12727.6|12731.7|12730|12728.1|12726.2|460
1644864000000|2022-02-14 18:40:00|12729.1|12727|12727.5|12726.2|12730.9|12729.2|12727.4|12725.5|553
1644864300000|2022-02-14 18:45:00|12728.2|12726.1|12734|12731.9|12734|12731.9|12726.3|12724.2|536
1644864600000|2022-02-14 18:50:00|12734.1|12732|12743.9|12741.8|12744.7|12742.9|12733.2|12731.5|1182
1644864900000|2022-02-14 18:55:00|12744|12741.9|12745.8|12743.7|12747.5|12745.4|12740|12737.9|1397
1644865200000|2022-02-14 19:00:00|12746|12743.9|12746.7|12744.6|12748.1|12746.3|12743.2|12741.1|1206
1644865500000|2022-02-14 19:05:00|12746.6|12744.5|12747.3|12745.2|12752.4|12750.3|12743.1|12741|1162
1644865800000|2022-02-14 19:10:00|12747.2|12745.1|12746.1|12744|12752.1|12750|12744.9|12742.8|893
1644866100000|2022-02-14 19:15:00|12746.6|12744.5|12746.4|12744.3|12748.8|12746.7|12743.9|12741.8|660
1644866400000|2022-02-14 19:20:00|12746.3|12744.2|12746.5|12744.4|12748.2|12746.2|12742.9|12741|786
1644866700000|2022-02-14 19:25:00|12746.1|12744.8|12737.8|12735.7|12747.3|12745.5|12737.8|12735.7|630
1644867000000|2022-02-14 19:30:00|12740.4|12738.3|12732.1|12730|12745.4|12743.1|12731.3|12729.2|1261
1644867300000|2022-02-14 19:35:00|12732.4|12730.3|12731.4|12730.1|12734.7|12732.6|12730.2|12728.1|1203
1644867600000|2022-02-14 19:40:00|12731.7|12729.6|12733.5|12731.4|12735.3|12733.6|12726.4|12724.4|993
1644867900000|2022-02-14 19:45:00|12733.7|12731.6|12738.3|12737|12740.5|12738.6|12731.8|12729.8|1153
1644868200000|2022-02-14 19:50:00|12738.6|12736.5|12736.7|12734.6|12739.2|12737.5|12732|12730.1|990
1644868500000|2022-02-14 19:55:00|12736|12734.7|12736.8|12734.7|12736.8|12735.1|12733.3|12731.2|1105
1644868800000|2022-02-14 20:00:00|12736.9|12734.8|12736.8|12734.7|12737.1|12735.1|12731.5|12729.6|905
1644869100000|2022-02-14 20:05:00|12736.9|12734.8|12736|12733.9|12744|12742.3|12735.7|12733.6|1016
1644869400000|2022-02-14 20:10:00|12736.5|12734.4|12733.4|12731.3|12739.7|12737.7|12732.5|12730.5|765
1644869700000|2022-02-14 20:15:00|12733.1|12731.8|12736|12733.9|12737|12735.4|12732.5|12730.4|665
1644870000000|2022-02-14 20:20:00|12736.1|12734|12730.8|12729.5|12737.1|12735.4|12729.3|12727.4|800
1644870300000|2022-02-14 20:25:00|12731.1|12729|12729.4|12727.3|12732.9|12731.2|12727.6|12726.3|647
1644870600000|2022-02-14 20:30:00|12729.3|12727.2|12726.2|12724.1|12731|12729.2|12725.3|12723.6|730
1644870900000|2022-02-14 20:35:00|12725.7|12724.4|12725|12722.9|12728.2|12726.6|12722.3|12720.5|718
1644871200000|2022-02-14 20:40:00|12724.2|12722.5|12722.2|12720.9|12726.4|12724.7|12722.2|12720.5|838
1644871500000|2022-02-14 20:45:00|12722.6|12720.5|12724.8|12723.5|12726.5|12724.5|12721.5|12719.7|682
1644871800000|2022-02-14 20:50:00|12725|12722.9|12729.1|12727|12731.9|12729.8|12725|12722.9|803
1644872100000|2022-02-14 20:55:00|12729.2|12727.1|12734.2|12732.1|12734.4|12732.7|12727|12725.3|685
1644872400000|2022-02-14 21:00:00|12734.1|12732|12732|12729.9|12735.1|12733|12731.4|12729.7|306
1644872700000|2022-02-14 21:05:00|12731.9|12729.8|12728.1|12726|12732.1|12730|12726.7|12724.6|294
1644873000000|2022-02-14 21:10:00|12728|12725.9|12727|12724.9|12728.4|12726.3|12726.6|12724.5|273
1644873300000|2022-02-14 21:15:00|12726.9|12724.8|12725.1|12723|12727.2|12725.1|12724|12721.9|243
1644873600000|2022-02-14 21:20:00|12725|12722.9|12727|12724.9|12728.1|12726|12725|12722.9|247
1644873900000|2022-02-14 21:25:00|12726.9|12724.8|12726.8|12724.7|12728|12725.9|12725.5|12723.4|286
1644874200000|2022-02-14 21:30:00|12726.9|12724.8|12724.5|12722.4|12727|12724.9|12724.3|12722.2|156
1644874500000|2022-02-14 21:35:00|12724.6|12722.5|12727.1|12725|12728.6|12726.5|12724.5|12722.4|211
1644874800000|2022-02-14 21:40:00|12727|12724.9|12724|12721.9|12728.6|12726.5|12724|12721.9|284
1644875100000|2022-02-14 21:45:00|12724.1|12722|12729.3|12727.2|12730.7|12728.6|12723.8|12721.7|256
1644875400000|2022-02-14 21:50:00|12729.4|12727.3|12726.5|12724.4|12729.5|12727.4|12726|12723.9|189
1644875700000|2022-02-14 21:55:00|12726.2|12724.1|12733.2|12726.2|12733.6|12726.6|12726.2|12724.1|421
1644876000000|2022-02-14 22:00:00|12733.1|12726.1|12732|12725|12733.6|12726.6|12731.7|12724.7|35
1644876300000|2022-02-14 22:05:00|12732.1|12725.1|12731.4|12727.1|12734.9|12728.4|12730.2|12723.2|140
1644876600000|2022-02-14 22:10:00|12731.5|12726.6|12731.1|12724.4|12732.5|12727.9|12729.7|12722.7|189
1644876900000|2022-02-14 22:15:00|12731.2|12722.8|12731.3|12724.4|12731.5|12724.5|12729.7|12722.7|106
1644877200000|2022-02-14 22:20:00|12731.2|12724.2|12731|12724|12731.3|12724.4|12729.9|12722.9|132
1644877500000|2022-02-14 22:25:00|12731.1|12724.1|12731.9|12726|12732.7|12726.7|12730.6|12723.6|180
1644877800000|2022-02-14 22:30:00|12732|12725.7|12731.4|12725.5|12732.4|12727.3|12730.7|12723.7|302
1644878100000|2022-02-14 22:35:00|12731.5|12724.8|12731.1|12725.8|12732.4|12726.2|12731|12724|211
1644878400000|2022-02-14 22:40:00|12731.6|12725.4|12731.9|12725.6|12732.8|12727.2|12731|12725|189
1644878700000|2022-02-14 22:45:00|12731|12726.2|12731.7|12726.9|12732.6|12727.9|12730.4|12725|228
1644879000000|2022-02-14 22:50:00|12731.3|12725.6|12732|12725|12732.3|12727.9|12731.1|12724.1|183
1644879300000|2022-02-14 22:55:00|12731.9|12724.9|12731.7|12726.1|12732.4|12726.8|12731.1|12724.2|221
1644879600000|2022-02-14 23:00:00|12731.8|12726.5|12729.5|12727.2|12732.3|12727.4|12728.9|12723.9|377
1644879900000|2022-02-14 23:05:00|12729.4|12727.3|12729|12726.9|12730.1|12727.6|12728.1|12724.6|212
1644880200000|2022-02-14 23:10:00|12728.9|12726.8|12727.8|12725.7|12728.9|12726.8|12727.6|12724.8|125
1644880500000|2022-02-14 23:15:00|12728|12725.9|12727.9|12725.8|12728.6|12726.5|12726.9|12725.3|216
1644880800000|2022-02-14 23:20:00|12727.8|12725.7|12726|12723.9|12728.1|12726|12725.9|12723.8|165
1644881100000|2022-02-14 23:25:00|12726.1|12724|12727.6|12725.5|12727.9|12725.8|12725.9|12723.8|160
1644881400000|2022-02-14 23:30:00|12727.5|12725.4|12726.2|12724.1|12727.5|12725.5|12726|12723.9|127
1644881700000|2022-02-14 23:35:00|12726.3|12724.2|12725.9|12723.8|12726.6|12724.5|12725.8|12723.7|95
1644882000000|2022-02-14 23:40:00|12725.8|12723.7|12726.2|12724.1|12726.5|12724.6|12725.6|12723.5|140
1644882300000|2022-02-14 23:45:00|12726.4|12724.3|12726.6|12724.5|12726.9|12724.8|12726|12723.9|149
1644882600000|2022-02-14 23:50:00|12726.7|12724.6|12728|12725.9|12729.1|12727|12725.9|12723.9|244
1644882900000|2022-02-14 23:55:00|12727.9|12725.8|12730.3|12728.2|12730.8|12728.8|12727.6|12725.5|305
1644883200000|2022-02-15 00:00:00|12729.8|12728.5|12730.7|12728.6|12732.5|12730.4|12728.5|12726.4|337
1644883500000|2022-02-15 00:05:00|12730.6|12728.5|12725.9|12724.6|12730.7|12728.6|12725.3|12723.5|279
1644883800000|2022-02-15 00:10:00|12726.1|12724.8|12728.7|12726.6|12729|12726.9|12724.5|12722.8|226
1644884100000|2022-02-15 00:15:00|12728.6|12726.5|12730.4|12728.3|12731.3|12729.2|12728.2|12726.1|304
1644884400000|2022-02-15 00:20:00|12730.3|12728.2|12731.2|12729.1|12732.8|12730.7|12729.2|12727.2|284
1644884700000|2022-02-15 00:25:00|12731.6|12729.5|12730.3|12728.2|12731.7|12729.6|12730|12727.9|203
1644885000000|2022-02-15 00:30:00|12730.2|12728.1|12732.6|12730.5|12733.5|12731.8|12729.7|12728|256
1644885300000|2022-02-15 00:35:00|12732.5|12730.4|12733.4|12731.3|12733.6|12731.8|12732.3|12730.4|174
1644885600000|2022-02-15 00:40:00|12733.3|12731.2|12734|12731.9|12734.8|12732.8|12732.2|12730.5|241
1644885900000|2022-02-15 00:45:00|12733.9|12731.8|12729.7|12727.6|12733.9|12731.8|12729.3|12727.6|268
1644886200000|2022-02-15 00:50:00|12729.8|12727.7|12730.3|12728.2|12733.9|12732.2|12728.2|12726.4|444
1644886500000|2022-02-15 00:55:00|12731.1|12729|12728.7|12726.6|12732.5|12730.6|12728.1|12726.4|475
1644886800000|2022-02-15 01:00:00|12728|12726.7|12732.4|12730.3|12732.7|12730.8|12726.4|12724.6|487
1644887100000|2022-02-15 01:05:00|12732.8|12730.7|12732.9|12730.8|12734.5|12733|12731.1|12729|404
1644887400000|2022-02-15 01:10:00|12732.8|12730.7|12730.3|12728.2|12733.6|12731.5|12729.7|12727.6|442
1644887700000|2022-02-15 01:15:00|12730.4|12728.3|12735.9|12733.8|12735.9|12734.2|12726.4|12724.7|556
1644888000000|2022-02-15 01:20:00|12735.8|12733.7|12733.8|12731.7|12735.8|12734.2|12731.3|12729.5|511
1644888300000|2022-02-15 01:25:00|12733.6|12731.5|12733.3|12731.2|12734.4|12732.6|12731.9|12730.2|471
1644888600000|2022-02-15 01:30:00|12733.4|12731.3|12738.3|12736.2|12739.2|12737.4|12732.3|12730.5|671
1644888900000|2022-02-15 01:35:00|12738.4|12736.3|12735.9|12733.8|12739.3|12737.3|12734|12731.9|475
1644889200000|2022-02-15 01:40:00|12735.8|12733.7|12739.1|12737|12739.5|12737.5|12735.8|12733.7|413
1644889500000|2022-02-15 01:45:00|12738.5|12736.4|12736.8|12734.7|12739|12737|12735.5|12733.7|434
1644889800000|2022-02-15 01:50:00|12736.9|12735.6|12738.9|12737.6|12740.8|12738.7|12736.8|12735|420
1644890100000|2022-02-15 01:55:00|12739.5|12737.4|12737.4|12735.3|12740|12738.2|12737.1|12735.2|417
1644890400000|2022-02-15 02:00:00|12737.6|12735.5|12740.7|12738.6|12741|12739.3|12737|12735.2|377
1644890700000|2022-02-15 02:05:00|12740.6|12738.5|12738.2|12736.1|12740.6|12738.5|12737.4|12735.3|338
1644891000000|2022-02-15 02:10:00|12738.1|12736|12739.5|12737.4|12740.2|12738.4|12737|12735.4|323
1644891300000|2022-02-15 02:15:00|12739.4|12737.3|12739.1|12737|12740.8|12739|12738.3|12736.6|193
1644891600000|2022-02-15 02:20:00|12739.2|12737.1|12739.9|12737.8|12740.8|12738.9|12738.4|12736.8|228
1644891900000|2022-02-15 02:25:00|12739.8|12737.7|12737.7|12736.4|12740.1|12738.4|12734.3|12732.7|366
1644892200000|2022-02-15 02:30:00|12737.6|12736.3|12733|12731.7|12738|12736.3|12732.8|12731.3|410
1644892500000|2022-02-15 02:35:00|12732.9|12731.6|12734|12731.9|12734.8|12733|12732.4|12730.8|419
1644892800000|2022-02-15 02:40:00|12733.9|12731.8|12735.4|12733.3|12736|12734.3|12733.6|12731.6|338
1644893100000|2022-02-15 02:45:00|12735.3|12733.2|12734.3|12732.2|12735.4|12733.6|12732.8|12731.1|367
1644893400000|2022-02-15 02:50:00|12734.2|12732.1|12735.5|12733.4|12735.6|12733.9|12733.2|12731.6|281
1644893700000|2022-02-15 02:55:00|12735.6|12733.5|12734.8|12732.7|12736|12734.4|12734|12732.5|318
1644894000000|2022-02-15 03:00:00|12734.5|12733.2|12736.7|12734.6|12736.7|12734.9|12733.8|12732|284
1644894300000|2022-02-15 03:05:00|12736.6|12734.5|12738.2|12736.1|12738.8|12736.9|12735.6|12733.8|266
1644894600000|2022-02-15 03:10:00|12738.1|12736|12738.1|12736.8|12739.1|12737.3|12737.7|12735.9|239
1644894900000|2022-02-15 03:15:00|12738.3|12737|12736.6|12734.5|12739.7|12737.6|12732.9|12731.2|517
1644895200000|2022-02-15 03:20:00|12736.5|12734.4|12738.7|12736.6|12739.5|12737.7|12736.5|12734.4|401
1644895500000|2022-02-15 03:25:00|12738.3|12737|12738.7|12737.4|12739.6|12737.9|12737|12735.4|378
1644895800000|2022-02-15 03:30:00|12739.1|12737|12741|12738.9|12741.6|12739.6|12738.6|12736.7|520
1644896100000|2022-02-15 03:35:00|12740.6|12739.3|12741.1|12739|12742|12740.2|12740.6|12738.8|279
1644896400000|2022-02-15 03:40:00|12741|12738.9|12740.7|12738.6|12741.3|12739.6|12739.6|12737.9|303
1644896700000|2022-02-15 03:45:00|12740.6|12738.5|12739.1|12737|12740.8|12739.2|12738|12736.1|248
1644897000000|2022-02-15 03:50:00|12739.2|12737.1|12738.3|12736.2|12739.2|12737.3|12737.3|12735.3|203
1644897300000|2022-02-15 03:55:00|12738.2|12736.1|12740.8|12738.7|12741.4|12739.8|12738.2|12736.1|223
1644897600000|2022-02-15 04:00:00|12740.7|12738.6|12741.5|12739.4|12741.6|12739.9|12739.6|12737.7|213
1644897900000|2022-02-15 04:05:00|12741.6|12739.5|12740.7|12738.6|12742.1|12740.4|12740.1|12738.4|176
1644898200000|2022-02-15 04:10:00|12740.6|12738.5|12740.6|12738.5|12741.2|12739.3|12739.6|12737.9|189
1644898500000|2022-02-15 04:15:00|12739.9|12737.8|12739|12736.9|12740.1|12738.3|12738.4|12736.7|161
1644898800000|2022-02-15 04:20:00|12738.9|12736.8|12738.3|12737|12739.1|12737.4|12737.9|12736.3|210
1644899100000|2022-02-15 04:25:00|12738.4|12737.1|12742.6|12740.5|12742.6|12740.8|12738.3|12736.6|244
1644899400000|2022-02-15 04:30:00|12742.7|12740.6|12743.5|12741.4|12744.2|12742.1|12742.1|12740.4|231
1644899700000|2022-02-15 04:35:00|12743.6|12741.5|12743.2|12741.1|12744.8|12743|12742.3|12740.6|216
1644900000000|2022-02-15 04:40:00|12743.3|12741.2|12745|12742.9|12745|12743|12743.3|12741.2|173
1644900300000|2022-02-15 04:45:00|12744.9|12742.8|12743.6|12741.5|12745.1|12743|12743.2|12741.1|172
1644900600000|2022-02-15 04:50:00|12743.7|12741.6|12744.1|12742|12744.4|12742.6|12742.7|12741.1|228
1644900900000|2022-02-15 04:55:00|12744|12741.9|12743.9|12741.8|12744.2|12742.4|12743.1|12741|221
1644901200000|2022-02-15 05:00:00|12744|12741.9|12747|12744.9|12747|12745.3|12744|12741.9|320
1644901500000|2022-02-15 05:05:00|12747.1|12745|12752.1|12750|12754.4|12752.3|12747|12744.9|584
1644901800000|2022-02-15 05:10:00|12752|12749.9|12750.6|12748.5|12752.2|12750.4|12748.7|12746.6|473
1644902100000|2022-02-15 05:15:00|12750.5|12748.4|12750.2|12748.1|12751.1|12749|12747.3|12745.7|349
1644902400000|2022-02-15 05:20:00|12750.1|12748|12751.3|12749.2|12751.4|12749.3|12747.4|12745.3|426
1644902700000|2022-02-15 05:25:00|12751.4|12749.3|12747.2|12745.1|12751.4|12749.3|12746.5|12744.4|354
1644903000000|2022-02-15 05:30:00|12747.1|12745|12748.2|12746.1|12749.3|12747.2|12746|12743.9|421
1644903300000|2022-02-15 05:35:00|12748.3|12746.2|12747.7|12745.6|12749.3|12747.5|12745.5|12743.4|389
1644903600000|2022-02-15 05:40:00|12747.9|12745.8|12748|12746.7|12749.2|12747.1|12747.3|12745.4|417
1644903900000|2022-02-15 05:45:00|12747.9|12746.6|12748.7|12746.6|12749|12747.1|12746.7|12744.6|329
1644904200000|2022-02-15 05:50:00|12748.1|12746.8|12751.7|12750.4|12752.4|12750.8|12746.8|12745|404
1644904500000|2022-02-15 05:55:00|12751.8|12750.5|12748.5|12747.2|12753|12751.4|12748.3|12746.6|437
1644904800000|2022-02-15 06:00:00|12748.6|12747.3|12746.2|12744.9|12751.1|12749.5|12746|12744.3|443
1644905100000|2022-02-15 06:05:00|12746.6|12744.5|12747.2|12745.1|12748.7|12746.7|12746.1|12744.4|349
1644905400000|2022-02-15 06:10:00|12747.1|12745|12745.6|12743.5|12747.1|12745.7|12743.7|12742|315
1644905700000|2022-02-15 06:15:00|12745.4|12743.3|12744.7|12743.4|12745.6|12744|12742.6|12740.9|297
1644906000000|2022-02-15 06:20:00|12745|12742.9|12745.9|12744.6|12747.2|12745.9|12743.7|12742|330
1644906300000|2022-02-15 06:25:00|12746.6|12744.5|12744.9|12742.8|12747.1|12745.6|12743.6|12741.9|314
1644906600000|2022-02-15 06:30:00|12744.7|12742.6|12744.1|12742|12747.2|12745.2|12743.8|12741.7|420
1644906900000|2022-02-15 06:35:00|12744|12741.9|12742.1|12740|12746.1|12744|12741.5|12739.8|381
1644907200000|2022-02-15 06:40:00|12742|12739.9|12740.2|12738.1|12743.1|12741|12739.5|12737.7|348
1644907500000|2022-02-15 06:45:00|12740.3|12738.2|12740.4|12738.3|12741.7|12740|12739.7|12737.6|417
1644907800000|2022-02-15 06:50:00|12740.5|12738.4|12740.1|12738|12740.6|12738.6|12737.8|12736|411
1644908100000|2022-02-15 06:55:00|12740|12737.9|12740.5|12738.4|12740.9|12739.2|12738.7|12736.6|402
1644908400000|2022-02-15 07:00:00|12740.6|12738.5|12740.3|12738.2|12743.5|12741.5|12738.8|12736.9|703
1644908700000|2022-02-15 07:05:00|12740.1|12738|12736|12733.9|12740.7|12738.9|12734.4|12732.7|564
1644909000000|2022-02-15 07:10:00|12736.1|12734|12737.5|12735.4|12738.4|12736.6|12733.4|12731.7|475
1644909300000|2022-02-15 07:15:00|12737.4|12735.3|12734.1|12732|12738.5|12736.7|12733.7|12732|372
1644909600000|2022-02-15 07:20:00|12733.9|12731.8|12730.9|12728.8|12734.6|12732.9|12729.8|12728|422
1644909900000|2022-02-15 07:25:00|12731|12728.9|12731.7|12729.6|12737.2|12735.5|12729.9|12727.8|435
1644910200000|2022-02-15 07:30:00|12731.8|12729.7|12735.7|12734.4|12736.1|12734.6|12730|12727.9|461
1644910500000|2022-02-15 07:35:00|12735.3|12734|12740.8|12738.7|12740.9|12739.2|12735.2|12733.3|595
1644910800000|2022-02-15 07:40:00|12740.9|12738.8|12738.3|12736.2|12742.5|12740.9|12737.7|12735.7|545
1644911100000|2022-02-15 07:45:00|12738.4|12736.3|12736.7|12734.6|12740.6|12738.8|12736.3|12734.6|464
1644911400000|2022-02-15 07:50:00|12736|12734.7|12737.4|12735.3|12739.1|12737.3|12734.2|12732.6|527
1644911700000|2022-02-15 07:55:00|12737|12735.7|12734.6|12733.3|12739|12737.2|12733.5|12731.5|570
1644912000000|2022-02-15 08:00:00|12734.7|12733.4|12727.8|12725.7|12739.8|12738|12727.7|12725.7|1085
1644912300000|2022-02-15 08:05:00|12727.7|12725.6|12713.5|12711.4|12730.9|12729.4|12713.3|12711.2|1199
1644912600000|2022-02-15 08:10:00|12713.4|12711.3|12727.4|12725.3|12728|12725.9|12713.3|12711.2|968
1644912900000|2022-02-15 08:15:00|12727|12724.9|12728.7|12726.6|12732.7|12730.6|12725.1|12723|914
1644913200000|2022-02-15 08:20:00|12728.8|12726.7|12722.8|12721.5|12729|12726.9|12722|12719.9|886
1644913500000|2022-02-15 08:25:00|12723.7|12721.6|12722.8|12720.7|12727.3|12725.2|12721.1|12719|866
1644913800000|2022-02-15 08:30:00|12722.7|12720.6|12714.2|12712.1|12723|12721|12712.7|12710.6|816
1644914100000|2022-02-15 08:35:00|12714.5|12712.4|12717.8|12715.7|12718.6|12716.5|12713.9|12711.9|984
1644914400000|2022-02-15 08:40:00|12717.7|12715.6|12713.8|12712.5|12718.5|12716.4|12713.5|12711.8|884
1644914700000|2022-02-15 08:45:00|12714.1|12712.8|12713.6|12711.5|12718.1|12716.2|12712.2|12710.6|944
1644915000000|2022-02-15 08:50:00|12713.4|12711.3|12717.1|12715.8|12718.7|12717.1|12712.6|12710.5|792
1644915300000|2022-02-15 08:55:00|12717.2|12715.9|12712.2|12710.1|12720.8|12719.4|12712.1|12710.1|769
1644915600000|2022-02-15 09:00:00|12712.4|12710.3|12718.7|12716.6|12718.8|12716.7|12712.2|12710.3|807
1644915900000|2022-02-15 09:05:00|12718.6|12716.5|12714.4|12712.3|12719|12717.2|12714|12712.2|701
1644916200000|2022-02-15 09:10:00|12714.5|12712.4|12718.2|12716.1|12722.1|12720|12714.4|12712.3|779
1644916500000|2022-02-15 09:15:00|12718.5|12716.4|12715.8|12713.7|12719|12717.3|12713.5|12711.7|852
1644916800000|2022-02-15 09:20:00|12715.7|12713.6|12715.2|12713.1|12718.8|12717|12714.2|12712.1|722
1644917100000|2022-02-15 09:25:00|12715|12712.9|12716.7|12715.4|12717.4|12715.6|12713.2|12711.2|652
1644917400000|2022-02-15 09:30:00|12716.6|12715.3|12717.6|12716.3|12718.1|12716.5|12715.4|12713.5|566
1644917700000|2022-02-15 09:35:00|12717.5|12716.2|12717.2|12715.1|12720|12718.2|12716.2|12714.1|482
1644918000000|2022-02-15 09:40:00|12717.1|12715|12714.6|12712.5|12717.5|12715.7|12712.7|12711|427
1644918300000|2022-02-15 09:45:00|12714.7|12712.6|12709|12706.9|12715.1|12713.6|12708.2|12706.1|436
1644918600000|2022-02-15 09:50:00|12708.6|12707.3|12709.9|12707.8|12711.2|12709.9|12708.5|12706.4|382
1644918900000|2022-02-15 09:55:00|12709.4|12708.1|12703.7|12701.6|12710.7|12708.9|12703.6|12701.5|438
1644919200000|2022-02-15 10:00:00|12703.8|12701.7|12706.9|12704.8|12706.9|12705.2|12702.3|12700.2|507
1644919500000|2022-02-15 10:05:00|12707|12704.9|12706.1|12704|12707.6|12706|12704.9|12702.8|551
1644919800000|2022-02-15 10:10:00|12705.7|12704.4|12708.1|12706|12710|12708.5|12705.5|12703.6|560
1644920100000|2022-02-15 10:15:00|12708|12705.9|12709.1|12707|12710.1|12708|12705.8|12703.7|502
1644920400000|2022-02-15 10:20:00|12709.2|12707.1|12717.2|12715.1|12719.5|12717.4|12708|12705.9|750
1644920700000|2022-02-15 10:25:00|12717.4|12715.3|12714.1|12712|12717.4|12715.6|12710.1|12708.1|831
1644921000000|2022-02-15 10:30:00|12714|12711.9|12712.8|12710.7|12716|12713.9|12711.5|12709.6|682
1644921300000|2022-02-15 10:35:00|12712.9|12710.8|12712.4|12710.3|12713|12710.9|12708.5|12706.8|595
1644921600000|2022-02-15 10:40:00|12712.6|12710.5|12713.2|12711.1|12714|12711.9|12710.7|12709|442
1644921900000|2022-02-15 10:45:00|12713.4|12711.3|12709.7|12707.6|12713.5|12711.4|12709.1|12707.4|501
1644922200000|2022-02-15 10:50:00|12709.8|12707.7|12712.3|12710.2|12713.6|12711.5|12709.4|12707.6|489
1644922500000|2022-02-15 10:55:00|12712.5|12710.4|12714.2|12712.9|12714.8|12713.1|12711.1|12709.3|568
1644922800000|2022-02-15 11:00:00|12714.3|12713|12710.6|12709.3|12714.8|12713.1|12708.9|12706.8|645
1644923100000|2022-02-15 11:05:00|12710.9|12708.8|12713.6|12712.3|12714.1|12712.4|12707.8|12705.9|610
1644923400000|2022-02-15 11:10:00|12713.7|12712.4|12709.4|12707.3|12714.2|12712.5|12708.5|12706.7|484
1644923700000|2022-02-15 11:15:00|12709.5|12707.4|12709.2|12707.1|12709.9|12707.9|12707.3|12705.2|479
1644924000000|2022-02-15 11:20:00|12709.4|12707.3|12709.7|12708.4|12711.1|12709.4|12708.7|12706.7|382
1644924300000|2022-02-15 11:25:00|12709.8|12708.5|12714.7|12712.6|12715.1|12713|12709.7|12707.9|378
1644924600000|2022-02-15 11:30:00|12714.6|12712.5|12717.8|12716.5|12718.7|12717|12712.9|12710.9|503
1644924900000|2022-02-15 11:35:00|12717.7|12716.4|12716.4|12714.3|12719|12717.3|12714.5|12712.8|518
1644925200000|2022-02-15 11:40:00|12716.5|12714.4|12720.7|12718.6|12720.9|12719.1|12715.3|12713.5|647
1644925500000|2022-02-15 11:45:00|12720.8|12718.7|12722.8|12720.7|12723.7|12722.1|12719.2|12717.6|570
1644925800000|2022-02-15 11:50:00|12722.7|12720.6|12723.4|12722.1|12728.3|12726.5|12722|12720.4|395
1644926100000|2022-02-15 11:55:00|12723.3|12722|12721.9|12720.6|12724.9|12723|12721|12719.4|438
1644926400000|2022-02-15 12:00:00|12722|12720.7|12721.3|12720|12724.4|12722.9|12718|12716.4|938
1644926700000|2022-02-15 12:05:00|12721.1|12719.8|12721.5|12719.4|12724.5|12722.7|12719.3|12717.2|854
1644927000000|2022-02-15 12:10:00|12721.4|12719.3|12722.7|12720.6|12723.3|12721.5|12719.1|12717.3|723
1644927300000|2022-02-15 12:15:00|12722.6|12720.5|12723.3|12722|12724.6|12722.8|12721.7|12719.6|543
1644927600000|2022-02-15 12:20:00|12723.4|12722.1|12725|12723.7|12728.2|12726.6|12720.9|12719.2|578
1644927900000|2022-02-15 12:25:00|12725.1|12723.8|12723.5|12722.2|12725.7|12723.8|12722.5|12721|550
1644928200000|2022-02-15 12:30:00|12723.6|12722.3|12723.2|12721.9|12726.2|12724.4|12720.6|12719.1|449
1644928500000|2022-02-15 12:35:00|12723.7|12721.6|12727|12724.9|12728.2|12726.9|12723.1|12721.5|543
1644928800000|2022-02-15 12:40:00|12727.1|12725|12720.5|12718.4|12727.1|12725.7|12719|12717.5|690
1644929100000|2022-02-15 12:45:00|12720.6|12718.5|12719.5|12717.4|12721.1|12719.5|12716.1|12714|488
1644929400000|2022-02-15 12:50:00|12719.6|12717.5|12715.9|12713.8|12721.9|12720.2|12715.3|12713.4|557
1644929700000|2022-02-15 12:55:00|12716.1|12714|12717.4|12716.1|12720|12718.7|12715.2|12713.1|612
1644930000000|2022-02-15 13:00:00|12717.6|12716.3|12717.4|12716.1|12721.3|12719.8|12716.4|12715.1|660
1644930300000|2022-02-15 13:05:00|12717.5|12716.2|12724.8|12722.7|12726.3|12724.8|12717.4|12716.1|659
1644930600000|2022-02-15 13:10:00|12724.7|12722.6|12723.3|12721.2|12725.8|12724.1|12720.6|12718.9|480
1644930900000|2022-02-15 13:15:00|12723.4|12721.3|12728.5|12727.2|12728.6|12727.2|12723.2|12721.1|451
1644931200000|2022-02-15 13:20:00|12728.7|12727.4|12725.8|12724.5|12729.7|12728.4|12723.9|12722.6|535
1644931500000|2022-02-15 13:25:00|12725.7|12724.4|12728.3|12724.9|12729|12727.1|12724.8|12723.1|467
1644931800000|2022-02-15 13:30:00|12728.1|12725|12722.6|12720.5|12731.2|12729.1|12720.3|12718.6|1168
1644932100000|2022-02-15 13:35:00|12722.5|12720.4|12718.5|12717.2|12722.9|12721.3|12717.6|12715.9|893
1644932400000|2022-02-15 13:40:00|12718.8|12716.7|12723.6|12721.5|12724.2|12722.1|12716.2|12714.4|683
1644932700000|2022-02-15 13:45:00|12723.7|12721.6|12720.4|12718.3|12725.7|12724.1|12720.1|12718.2|620
1644933000000|2022-02-15 13:50:00|12720.5|12718.4|12721.5|12720.2|12723.6|12721.8|12720|12718.3|625
1644933300000|2022-02-15 13:55:00|12721.2|12719.9|12723.2|12721.1|12726.1|12724.4|12720.8|12719.2|596
1644933600000|2022-02-15 14:00:00|12723.3|12721.2|12716.8|12714.7|12725.3|12723.2|12713.1|12711.7|892
1644933900000|2022-02-15 14:05:00|12716.9|12714.8|12719.1|12717|12719.4|12717.6|12711|12709.4|730
1644934200000|2022-02-15 14:10:00|12719.2|12717.1|12719.6|12717.5|12723|12721.3|12716.6|12715.2|526
1644934500000|2022-02-15 14:15:00|12719.7|12717.6|12724.9|12723.6|12726.4|12724.8|12718.5|12716.8|752
1644934800000|2022-02-15 14:20:00|12724.8|12723.5|12721.9|12719.8|12725.2|12723.5|12720.7|12719.2|571
1644935100000|2022-02-15 14:25:00|12721.8|12719.7|12728.9|12727.6|12729.4|12727.7|12721.6|12719.5|587
1644935400000|2022-02-15 14:30:00|12728.7|12726.6|12726|12723.9|12729.7|12728|12724.5|12722.5|958
1644935700000|2022-02-15 14:35:00|12726.1|12724|12734.8|12732.7|12735.6|12733.9|12724.7|12723.4|1060
1644936000000|2022-02-15 14:40:00|12734.7|12733.4|12740.5|12739.2|12744.7|12742.8|12733.8|12732.5|1084
1644936300000|2022-02-15 14:45:00|12740.6|12739.3|12755.1|12753|12755.2|12753.6|12736.8|12734.9|1074
1644936600000|2022-02-15 14:50:00|12755.2|12753.1|12764.6|12762.5|12765.6|12763.5|12754.1|12752.6|1161
1644936900000|2022-02-15 14:55:00|12764.7|12762.6|12774.8|12772.7|12774.9|12772.8|12764.6|12762.5|1085
1644937200000|2022-02-15 15:00:00|12774.6|12772.5|12774|12772.7|12775.6|12773.5|12767|12765.2|1009
1644937500000|2022-02-15 15:05:00|12774.1|12772.8|12763|12760.9|12775.2|12773.5|12762.4|12760.3|867
1644937800000|2022-02-15 15:10:00|12763.1|12761.8|12761.1|12759|12766.4|12764.6|12756.5|12754.4|769
1644938100000|2022-02-15 15:15:00|12761|12758.9|12760.3|12759|12761.6|12759.9|12755.4|12753.7|756
1644938400000|2022-02-15 15:20:00|12760.7|12758.6|12758.2|12756.1|12762.5|12760.6|12756.5|12754.6|799
1644938700000|2022-02-15 15:25:00|12758.3|12756.2|12756.6|12754.5|12759.6|12757.7|12749.1|12747.3|990
1644939000000|2022-02-15 15:30:00|12756.3|12755|12755.6|12753.5|12759.6|12757.5|12753.1|12751.2|976
1644939300000|2022-02-15 15:35:00|12755.4|12753.3|12757.4|12756.1|12757.9|12756.3|12752.3|12750.7|739
1644939600000|2022-02-15 15:40:00|12757.2|12755.9|12757.6|12756.3|12759.9|12758|12756.5|12754.8|748
1644939900000|2022-02-15 15:45:00|12757.9|12755.8|12761.1|12759|12761.6|12759.9|12757.6|12755.8|727
1644940200000|2022-02-15 15:50:00|12760.8|12759.5|12760|12758.7|12762.3|12760.5|12759.6|12758.3|548
1644940500000|2022-02-15 15:55:00|12759.9|12758.6|12760.7|12758.6|12762|12760.7|12758|12756.7|672
1644940800000|2022-02-15 16:00:00|12760.6|12758.5|12754.3|12753|12764.4|12762.6|12753.1|12751.3|687
1644941100000|2022-02-15 16:05:00|12754.4|12753.1|12756.8|12754.7|12758.4|12756.7|12753.4|12751.6|478
1644941400000|2022-02-15 16:10:00|12756.6|12755.3|12759.4|12757.3|12761.3|12759.6|12755.3|12753.7|815
1644941700000|2022-02-15 16:15:00|12759.3|12757.2|12760.3|12758.2|12763.6|12762|12758.7|12756.8|522
1644942000000|2022-02-15 16:20:00|12759.8|12758.5|12761.1|12759|12763.1|12761.7|12758.1|12756.4|545
1644942300000|2022-02-15 16:25:00|12760.8|12759.5|12759.4|12757.3|12761.6|12759.5|12757.5|12755.8|718
1644942600000|2022-02-15 16:30:00|12758.7|12757.4|12748.1|12746.8|12758.8|12757.4|12747.4|12745.6|677
1644942900000|2022-02-15 16:35:00|12748|12746.7|12746.6|12745.3|12749.8|12748|12743.4|12741.7|731
1644943200000|2022-02-15 16:40:00|12747|12744.9|12748|12745.9|12750.2|12748.5|12744|12742.5|650
1644943500000|2022-02-15 16:45:00|12748.1|12746|12748.2|12746.1|12750|12747.9|12745.9|12744.1|546
1644943800000|2022-02-15 16:50:00|12748.1|12746|12747.8|12746.5|12750.6|12748.9|12747|12745.3|494
1644944100000|2022-02-15 16:55:00|12747.6|12746.3|12745.2|12743.9|12748.2|12746.5|12745|12743.4|495
1644944400000|2022-02-15 17:00:00|12745.1|12743.8|12749.8|12748.5|12750.7|12749.2|12742.6|12741.1|507
1644944700000|2022-02-15 17:05:00|12749.7|12748.4|12751.7|12750.4|12752.8|12751.5|12748|12746.3|391
1644945000000|2022-02-15 17:10:00|12751.6|12750.3|12756.8|12754.7|12756.9|12755.5|12751|12749.1|382
1644945300000|2022-02-15 17:15:00|12756.9|12754.8|12757.7|12755.6|12759.6|12757.8|12755.5|12753.8|501
1644945600000|2022-02-15 17:20:00|12757.6|12755.5|12756.6|12754.5|12758|12756.3|12752.1|12750.4|364
1644945900000|2022-02-15 17:25:00|12756.1|12754.8|12755.4|12753.3|12757.6|12756.2|12754.4|12752.8|376
1644946200000|2022-02-15 17:30:00|12755.3|12753.2|12753.7|12751.6|12755.7|12753.7|12751.7|12749.6|400
1644946500000|2022-02-15 17:35:00|12753.6|12751.5|12753.6|12751.5|12754.5|12752.6|12750.6|12749|422
1644946800000|2022-02-15 17:40:00|12753.7|12751.6|12750|12747.9|12753.8|12751.7|12748.6|12746.6|512
1644947100000|2022-02-15 17:45:00|12750.3|12748.2|12751.9|12749.8|12752.1|12750.3|12748.4|12746.7|575
1644947400000|2022-02-15 17:50:00|12752|12749.9|12749.9|12747.8|12753.3|12751.4|12749.6|12747.5|454
1644947700000|2022-02-15 17:55:00|12750|12747.9|12745.1|12743.8|12750|12747.9|12745.1|12743.2|541
1644948000000|2022-02-15 18:00:00|12745.5|12743.4|12748.2|12746.9|12750.3|12748.7|12744.1|12742.4|586
1644948300000|2022-02-15 18:05:00|12748.1|12746.8|12745.1|12743.8|12748.7|12747.1|12744.6|12743|438
1644948600000|2022-02-15 18:10:00|12745|12743.7|12746.3|12744.2|12747.1|12745.4|12743.9|12742.3|369
1644948900000|2022-02-15 18:15:00|12746.2|12744.1|12745|12743.7|12747.9|12746.2|12743.3|12741.7|439
1644949200000|2022-02-15 18:20:00|12744.5|12743.2|12742.8|12741.5|12745.5|12743.9|12742.3|12740.4|437
1644949500000|2022-02-15 18:25:00|12742.7|12741.4|12742.8|12741.5|12744|12742.5|12742|12740.6|257
1644949800000|2022-02-15 18:30:00|12742.7|12741.4|12742.9|12741.6|12744.2|12742.8|12742|12740.3|353
1644950100000|2022-02-15 18:35:00|12742.8|12741.5|12745.1|12743.8|12747|12745.3|12742.4|12740.7|331
1644950400000|2022-02-15 18:40:00|12745.2|12743.9|12744.9|12742.8|12746.2|12744.7|12743.8|12742.5|350
1644950700000|2022-02-15 18:45:00|12744.8|12742.7|12743|12741.7|12744.9|12743.6|12742.9|12741.2|215
1644951000000|2022-02-15 18:50:00|12743.1|12741.8|12742.7|12741.4|12743.7|12742.1|12741.3|12740|243
1644951300000|2022-02-15 18:55:00|12742.8|12741.5|12742.7|12741.4|12744|12742.5|12742.3|12740.7|226
1644951600000|2022-02-15 19:00:00|12742.6|12741.3|12742.4|12741.1|12743.1|12741.5|12740.9|12739.6|226
1644951900000|2022-02-15 19:05:00|12742.5|12741.2|12743.5|12741.4|12747.2|12745.5|12742.3|12741|393
1644952200000|2022-02-15 19:10:00|12743.6|12741.5|12741.5|12740.2|12744|12742.3|12740.5|12738.8|335
1644952500000|2022-02-15 19:15:00|12741.3|12740|12741.4|12740.1|12743.8|12742.2|12740.1|12738.5|338
1644952800000|2022-02-15 19:20:00|12741.6|12740.3|12741.2|12739.9|12742.1|12740.4|12740.1|12738.4|245
1644953100000|2022-02-15 19:25:00|12741.3|12740|12739.9|12738.6|12742.6|12741|12739.3|12738|327
1644953400000|2022-02-15 19:30:00|12739.8|12738.5|12741.4|12739.3|12742.3|12740.6|12738.7|12737.1|399
1644953700000|2022-02-15 19:35:00|12741.3|12739.2|12739.9|12737.8|12741.4|12739.5|12738.4|12737|329
1644954000000|2022-02-15 19:40:00|12739.8|12738.5|12736|12733.9|12742.5|12740.7|12735.4|12733.8|256
1644954300000|2022-02-15 19:45:00|12736.1|12734|12738.5|12737.2|12738.5|12737.2|12734.8|12733.5|364
1644954600000|2022-02-15 19:50:00|12738.4|12737.1|12736|12734.7|12738.8|12737.2|12736|12734.4|335
1644954900000|2022-02-15 19:55:00|12735.9|12734.6|12733.7|12732.4|12737|12735.5|12731.8|12730.1|527
1644955200000|2022-02-15 20:00:00|12733.5|12732.2|12730.2|12728.1|12733.6|12732.3|12729.8|12728|516
1644955500000|2022-02-15 20:05:00|12730.1|12728|12732.4|12731.1|12734|12732.4|12729.1|12727.2|424
1644955800000|2022-02-15 20:10:00|12732.3|12731|12727.4|12726.1|12733|12731.3|12726.3|12724.8|516
1644956100000|2022-02-15 20:15:00|12727.8|12725.7|12728.1|12726|12729.9|12728.1|12726.9|12725.1|420
1644956400000|2022-02-15 20:20:00|12728.2|12726.1|12728.3|12727|12729.1|12727.6|12727.2|12725.4|377
1644956700000|2022-02-15 20:25:00|12728.4|12727.1|12731.6|12730.3|12731.6|12730.3|12728.1|12726.8|308
1644957000000|2022-02-15 20:30:00|12732|12730.7|12739|12736.9|12740.2|12738.4|12731.4|12729.7|714
1644957300000|2022-02-15 20:35:00|12739.1|12737|12741.2|12739.1|12741.6|12740.1|12735.3|12733.6|527
1644957600000|2022-02-15 20:40:00|12741.3|12739.2|12737|12734.9|12742.8|12741.1|12735|12733.7|526
1644957900000|2022-02-15 20:45:00|12736.6|12735.3|12732|12730.7|12738.4|12736.7|12730.8|12729.1|555
1644958200000|2022-02-15 20:50:00|12731.4|12730.1|12731.3|12729.2|12731.4|12730.1|12727|12725.3|707
1644958500000|2022-02-15 20:55:00|12731.1|12729|12731.8|12729.7|12735.4|12733.8|12729.4|12727.5|709
1644958800000|2022-02-15 21:00:00|12731.9|12729.8|12733.9|12731.8|12735.9|12733.8|12730.2|12728.1|471
1644959100000|2022-02-15 21:05:00|12733.5|12731.4|12731.1|12729|12734.7|12732.6|12730.2|12728.1|343
1644959400000|2022-02-15 21:10:00|12730.8|12729.5|12729.8|12727.7|12732.4|12730.3|12728.6|12726.9|223
1644959700000|2022-02-15 21:15:00|12730|12727.9|12730.5|12728.4|12732.5|12730.7|12729.8|12727.8|194
1644960000000|2022-02-15 21:20:00|12730.4|12728.3|12728.3|12726.2|12730.4|12728.3|12727.1|12725.5|184
1644960300000|2022-02-15 21:25:00|12728.2|12726.1|12728.1|12726|12728.3|12726.7|12726.4|12724.7|162
1644960600000|2022-02-15 21:30:00|12728|12725.9|12724|12722.7|12728.1|12726.2|12723.6|12722.2|154
1644960900000|2022-02-15 21:35:00|12724.1|12722.8|12722.4|12720.3|12724.6|12723|12722.2|12720.1|147
1644961200000|2022-02-15 21:40:00|12722.5|12720.4|12722.1|12720|12722.5|12720.6|12721|12719.3|106
1644961500000|2022-02-15 21:45:00|12722.2|12720.1|12721.1|12719|12722.2|12720.1|12720.1|12718|174
1644961800000|2022-02-15 21:50:00|12721|12718.9|12717.1|12715|12721.1|12719|12716.4|12714.3|229
1644962100000|2022-02-15 21:55:00|12717.2|12715.1|12719.1|12716.7|12720|12717.3|12716.2|12714.1|303
1644962400000|2022-02-15 22:00:00|12719.7|12716.5|12725.5|12719.3|12732.5|12725.5|12719.6|12715.9|70
1644962700000|2022-02-15 22:05:00|12725.2|12718.9|12723|12718.4|12726.4|12720.8|12723|12717.5|137
1644963000000|2022-02-15 22:10:00|12723.3|12717.5|12724.4|12717.4|12726|12719|12722.3|12715.9|188
1644963300000|2022-02-15 22:15:00|12724.3|12717.3|12723.4|12716.4|12725.8|12718.8|12723.4|12716.4|113
1644963600000|2022-02-15 22:20:00|12723.8|12716.8|12726.3|12719.6|12727.1|12720.2|12722.2|12715.9|166
1644963900000|2022-02-15 22:25:00|12726.4|12719.5|12726.2|12719.2|12726.7|12719.7|12724.8|12718.2|89
1644964200000|2022-02-15 22:30:00|12725.8|12718.8|12725.4|12719.4|12726.4|12720.1|12724.9|12718.4|175
1644964500000|2022-02-15 22:35:00|12725.2|12719.3|12724.2|12717.9|12726.4|12719.9|12723.3|12717.8|181
1644964800000|2022-02-15 22:40:00|12724.4|12717.8|12725.4|12719.8|12726.6|12720.7|12723.8|12717.5|207
1644965100000|2022-02-15 22:45:00|12725.3|12720.1|12725|12719.4|12725.9|12720.9|12724.3|12717.8|235
1644965400000|2022-02-15 22:50:00|12724.9|12719.3|12724.7|12718.7|12726.5|12719.8|12724.1|12717.1|225
1644965700000|2022-02-15 22:55:00|12724.6|12718.6|12725.1|12719.4|12725.7|12719.8|12724.3|12717.8|183
1644966000000|2022-02-15 23:00:00|12725.4|12719.1|12722.6|12717|12731.8|12724.8|12721.1|12714.7|590
1644966300000|2022-02-15 23:05:00|12722.7|12716.9|12719.1|12716.7|12722.7|12718.1|12718.7|12714.5|388
1644966600000|2022-02-15 23:10:00|12719|12716.9|12716.7|12714.3|12720.9|12717.6|12716.7|12712.7|270
1644966900000|2022-02-15 23:15:00|12716.8|12714.7|12717.8|12715.7|12717.9|12715.8|12716.8|12714.7|131
1644967200000|2022-02-15 23:20:00|12717.9|12715.8|12720.1|12718|12720.6|12718.5|12717.8|12715.7|198
1644967500000|2022-02-15 23:25:00|12720|12717.9|12718.8|12716.7|12720.4|12718.3|12717.9|12715.8|242
1644967800000|2022-02-15 23:30:00|12718.9|12716.8|12721.6|12719.5|12721.8|12719.7|12718|12715.9|211
1644968100000|2022-02-15 23:35:00|12721.5|12719.4|12720.9|12718.8|12721.7|12719.6|12720.6|12718.5|239
1644968400000|2022-02-15 23:40:00|12721.3|12719.2|12721.2|12719.1|12722.1|12720.6|12721|12719|172
1644968700000|2022-02-15 23:45:00|12721.1|12719|12722.6|12720.5|12722.7|12720.6|12721.1|12719|156
1644969000000|2022-02-15 23:50:00|12722.7|12720.6|12724.1|12722|12724.4|12722.3|12722.6|12720.5|151
1644969300000|2022-02-15 23:55:00|12724.3|12722.2|12726.4|12724.3|12726.6|12724.5|12723.4|12721.3|266
1644969600000|2022-02-16 00:00:00|12726.2|12724.1|12722|12719.9|12726.6|12724.6|12721|12719.2|385
1644969900000|2022-02-16 00:05:00|12721.9|12719.8|12718.7|12716.6|12723.2|12721.1|12718.7|12716.6|339
1644970200000|2022-02-16 00:10:00|12718.4|12717.1|12722.1|12720|12722.5|12720.8|12718.3|12716.5|257
1644970500000|2022-02-16 00:15:00|12722|12719.9|12722.6|12720.5|12723.2|12721.5|12720.7|12718.9|261
1644970800000|2022-02-16 00:20:00|12722.5|12720.4|12725.3|12723.2|12725.3|12723.2|12722.1|12720.1|183
1644971100000|2022-02-16 00:25:00|12724.1|12722.8|12726|12723.9|12726.4|12724.7|12723|12721.4|168
1644971400000|2022-02-16 00:30:00|12725.6|12724.3|12725.6|12723.5|12726.5|12724.7|12724.3|12722.6|197
1644971700000|2022-02-16 00:35:00|12725.7|12723.6|12725.1|12723|12726.7|12725|12724.8|12723|195
1644972000000|2022-02-16 00:40:00|12725.2|12723.1|12724.7|12722.6|12726|12724|12722.9|12720.9|262
1644972300000|2022-02-16 00:45:00|12724.6|12722.5|12724.4|12722.3|12725.7|12723.9|12723.6|12721.5|200
1644972600000|2022-02-16 00:50:00|12724.3|12722.2|12724.9|12722.8|12725.3|12723.7|12722.3|12720.6|371
1644972900000|2022-02-16 00:55:00|12724.8|12722.7|12725.6|12723.5|12726.9|12724.8|12724.7|12722.6|315
1644973200000|2022-02-16 01:00:00|12725.5|12723.4|12721.9|12719.8|12726.4|12724.7|12721.5|12719.6|609
1644973500000|2022-02-16 01:05:00|12721.8|12719.7|12718.7|12716.6|12721.9|12719.8|12718.3|12716.5|474
1644973800000|2022-02-16 01:10:00|12718.8|12716.7|12721.5|12719.4|12723.1|12721|12718.2|12716.4|393
1644974100000|2022-02-16 01:15:00|12721.6|12719.5|12719.7|12717.6|12721.6|12719.5|12718.2|12716.4|403
1644974400000|2022-02-16 01:20:00|12719.6|12717.5|12718|12715.9|12720.9|12718.9|12717|12714.9|290
1644974700000|2022-02-16 01:25:00|12717.9|12715.8|12720.9|12718.8|12721|12718.9|12717.9|12715.8|135
1644975000000|2022-02-16 01:30:00|12720.8|12718.7|12725.4|12723.3|12725.5|12723.7|12720.6|12718.5|361
1644975300000|2022-02-16 01:35:00|12725.3|12723.2|12721.7|12719.6|12725.5|12723.6|12721.1|12719.3|324
1644975600000|2022-02-16 01:40:00|12721.3|12720|12722.2|12720.1|12723|12720.9|12720.9|12719.1|278
1644975900000|2022-02-16 01:45:00|12722.3|12720.2|12720.4|12718.3|12723.1|12721.3|12719.8|12717.9|366
1644976200000|2022-02-16 01:50:00|12720.5|12718.4|12719.5|12717.4|12720.5|12718.4|12718.6|12716.5|364
1644976500000|2022-02-16 01:55:00|12719.6|12717.5|12716.8|12714.7|12719.6|12717.5|12716.5|12714.6|306
1644976800000|2022-02-16 02:00:00|12716.9|12714.8|12716|12713.9|12717.4|12715.7|12715.2|12713.3|481
1644977100000|2022-02-16 02:05:00|12715.9|12713.8|12712.1|12710.8|12716.1|12714.5|12712|12710.1|333
1644977400000|2022-02-16 02:10:00|12712.3|12710.2|12716.6|12714.5|12716.8|12714.7|12711.7|12709.6|333
1644977700000|2022-02-16 02:15:00|12716.7|12714.6|12712|12709.9|12716.7|12714.9|12711.2|12709.4|205
1644978000000|2022-02-16 02:20:00|12712.1|12710|12713.5|12711.4|12714.5|12712.4|12712|12710|217
1644978300000|2022-02-16 02:25:00|12713.4|12711.3|12716.1|12714.8|12716.5|12714.8|12712.8|12711.1|315
1644978600000|2022-02-16 02:30:00|12716.3|12714.2|12718.8|12716.7|12721|12719.3|12715.2|12713.4|356
1644978900000|2022-02-16 02:35:00|12718.9|12716.8|12720.7|12718.6|12720.7|12719|12717.7|12716|269
1644979200000|2022-02-16 02:40:00|12720.6|12718.5|12720.3|12719|12721.4|12719.7|12719.3|12717.6|231
1644979500000|2022-02-16 02:45:00|12720.2|12718.9|12719.7|12718.4|12721|12719.2|12717.6|12715.8|272
1644979800000|2022-02-16 02:50:00|12719.9|12717.8|12717.2|12715.1|12720.4|12718.7|12717.2|12715.1|204
1644980100000|2022-02-16 02:55:00|12717.3|12715.2|12718.8|12716.7|12719|12717.1|12716.8|12715|340
1644980400000|2022-02-16 03:00:00|12718.7|12716.6|12717.9|12715.8|12719|12717.4|12716.9|12715.1|288
1644980700000|2022-02-16 03:05:00|12718|12715.9|12717.2|12715.1|12718.5|12716.7|12716.7|12714.9|237
1644981000000|2022-02-16 03:10:00|12717.3|12715.2|12717.1|12715|12718.3|12716.2|12716.5|12714.9|174
1644981300000|2022-02-16 03:15:00|12717.5|12715.4|12720|12717.9|12720.3|12718.2|12717.3|12715.3|204
1644981600000|2022-02-16 03:20:00|12720.1|12718|12720.7|12718.6|12721.3|12719.5|12719.2|12717.3|174
1644981900000|2022-02-16 03:25:00|12720.6|12718.5|12721.2|12719.1|12721.3|12719.4|12719.8|12717.9|166
1644982200000|2022-02-16 03:30:00|12721.1|12719|12721.8|12719.7|12722.7|12720.6|12720.8|12718.7|200
1644982500000|2022-02-16 03:35:00|12721.9|12719.8|12722.7|12720.6|12722.9|12721.3|12721.8|12719.7|217
1644982800000|2022-02-16 03:40:00|12722.6|12720.5|12721.1|12719.8|12722.8|12720.7|12721|12718.9|185
1644983100000|2022-02-16 03:45:00|12721|12719.7|12721.6|12719.5|12721.6|12719.9|12719.4|12717.8|218
1644983400000|2022-02-16 03:50:00|12721.9|12719.8|12722.3|12720.2|12722.7|12720.7|12720.9|12719|178
1644983700000|2022-02-16 03:55:00|12722.4|12720.3|12721.5|12719.4|12722.4|12720.5|12720.6|12718.9|150
1644984000000|2022-02-16 04:00:00|12721.4|12719.3|12722.9|12720.8|12723.4|12721.3|12720.9|12719.2|228
1644984300000|2022-02-16 04:05:00|12723|12720.9|12721|12718.9|12723.6|12721.5|12720.7|12718.9|147
1644984600000|2022-02-16 04:10:00|12721.1|12719|12719.3|12718|12722.1|12720.5|12719.1|12717.5|212
1644984900000|2022-02-16 04:15:00|12719.2|12717.9|12721.4|12719.3|12721.4|12719.7|12718.9|12717.1|242
1644985200000|2022-02-16 04:20:00|12721.3|12719.2|12722.9|12720.8|12723|12721.1|12721|12719|202
1644985500000|2022-02-16 04:25:00|12723|12720.9|12723.6|12721.5|12723.7|12721.6|12721.6|12719.5|206
1644985800000|2022-02-16 04:30:00|12722.5|12721.2|12722.1|12720|12722.9|12721.2|12721.6|12719.8|129
1644986100000|2022-02-16 04:35:00|12722.2|12720.1|12721.2|12719.1|12722.2|12720.5|12720.5|12718.7|165
1644986400000|2022-02-16 04:40:00|12721.3|12719.2|12719.4|12718.1|12721.6|12719.9|12719|12717.1|177
1644986700000|2022-02-16 04:45:00|12719.5|12718.2|12719.1|12717.8|12719.7|12718.2|12718.2|12716.5|197
1644987000000|2022-02-16 04:50:00|12719|12717.7|12719.7|12717.6|12719.7|12718.1|12718.7|12716.9|170
1644987300000|2022-02-16 04:55:00|12719.6|12717.5|12720.3|12718.2|12720.3|12718.5|12718.2|12716.6|194
1644987600000|2022-02-16 05:00:00|12720.2|12718.1|12718.7|12716.6|12720.3|12718.8|12718.1|12716.3|298
1644987900000|2022-02-16 05:05:00|12718.8|12716.7|12719.5|12717.4|12719.7|12718.1|12718.3|12716.4|158
1644988200000|2022-02-16 05:10:00|12719.4|12717.3|12717.9|12715.8|12719.7|12718.1|12717.5|12715.7|189
1644988500000|2022-02-16 05:15:00|12717.8|12715.7|12717.6|12715.5|12718.8|12717.1|12716.8|12715.1|222
1644988800000|2022-02-16 05:20:00|12717.7|12715.6|12717.3|12715.2|12718.7|12717.1|12716.6|12714.9|183
1644989100000|2022-02-16 05:25:00|12717.5|12715.4|12716.6|12714.5|12717.6|12715.7|12716.4|12714.3|200
1644989400000|2022-02-16 05:30:00|12716.5|12714.4|12714.1|12712|12716.5|12714.4|12713.3|12711.5|243
1644989700000|2022-02-16 05:35:00|12714|12711.9|12715.4|12714.1|12716.1|12714.7|12713.6|12711.5|232
1644990000000|2022-02-16 05:40:00|12715.3|12714|12715.1|12713.8|12716.4|12714.7|12714.1|12712.5|210
1644990300000|2022-02-16 05:45:00|12715.2|12713.9|12715.1|12713.8|12715.6|12713.9|12714.5|12712.4|208
1644990600000|2022-02-16 05:50:00|12715.2|12713.9|12714.9|12713.6|12715.7|12713.9|12714.3|12712.7|164
1644990900000|2022-02-16 05:55:00|12715|12713.7|12717.1|12715|12717.6|12715.6|12714.8|12713.2|209
1644991200000|2022-02-16 06:00:00|12717.2|12715.1|12716.8|12714.7|12718.1|12716.4|12714.3|12712.5|275
1644991500000|2022-02-16 06:05:00|12716.7|12714.6|12717.2|12715.1|12718.1|12716.2|12715.9|12714.1|225
1644991800000|2022-02-16 06:10:00|12717.3|12715.2|12718|12715.9|12718.8|12717.1|12714.1|12712.5|224
1644992100000|2022-02-16 06:15:00|12717.9|12715.8|12717|12714.9|12718.3|12716.7|12716.7|12714.7|200
1644992400000|2022-02-16 06:20:00|12717.1|12715|12717.9|12715.8|12718|12716.2|12716.2|12714.1|129
1644992700000|2022-02-16 06:25:00|12717.5|12716.2|12716.2|12714.1|12718.6|12716.8|12715.6|12713.9|254
1644993000000|2022-02-16 06:30:00|12716.3|12714.2|12714.1|12712|12717.1|12715.3|12712.6|12710.8|417
1644993300000|2022-02-16 06:35:00|12714.2|12712.1|12714.2|12712.1|12715.3|12713.2|12713.4|12711.7|214
1644993600000|2022-02-16 06:40:00|12714.3|12712.2|12715.4|12713.3|12715.5|12713.6|12712.5|12710.8|260
1644993900000|2022-02-16 06:45:00|12715.3|12713.2|12712.8|12710.7|12715.5|12713.4|12712.2|12710.1|176
1644994200000|2022-02-16 06:50:00|12712.9|12710.8|12713|12710.9|12714.3|12712.5|12712|12709.9|265
1644994500000|2022-02-16 06:55:00|12713.1|12711|12712.2|12710.1|12713.7|12711.6|12712|12710|275
1644994800000|2022-02-16 07:00:00|12712.7|12710.6|12709.5|12708.2|12713.7|12711.6|12708.7|12706.6|540
1644995100000|2022-02-16 07:05:00|12709.9|12707.8|12707.2|12705.9|12710.3|12708.9|12707|12705.1|541
1644995400000|2022-02-16 07:10:00|12707.1|12705.8|12704.8|12703.5|12707.5|12706.1|12704|12702.1|451
1644995700000|2022-02-16 07:15:00|12704.9|12703.6|12706|12703.9|12707.7|12706.1|12704.3|12702.6|386
1644996000000|2022-02-16 07:20:00|12705.9|12703.8|12707.5|12705.4|12707.8|12706.1|12703.8|12702.2|414
1644996300000|2022-02-16 07:25:00|12707.7|12705.6|12708.4|12706.3|12709.7|12708.1|12706.6|12704.5|392
1644996600000|2022-02-16 07:30:00|12708.5|12706.4|12707.1|12705.8|12710.9|12709.2|12706.7|12705.1|281
1644996900000|2022-02-16 07:35:00|12707|12705.7|12706.5|12704.4|12708.2|12706.5|12704.6|12702.9|354
1644997200000|2022-02-16 07:40:00|12706.6|12704.5|12708.2|12706.1|12708.3|12706.5|12704.6|12702.7|434
1644997500000|2022-02-16 07:45:00|12708.1|12706|12709|12706.9|12709.3|12707.5|12707.2|12705.4|347
1644997800000|2022-02-16 07:50:00|12709.7|12707.6|12711|12708.9|12712.5|12710.8|12706.2|12704.3|563
1644998100000|2022-02-16 07:55:00|12710.5|12709.2|12704.9|12702.8|12713.3|12711.6|12704.6|12702.8|553
1644998400000|2022-02-16 08:00:00|12704.8|12702.7|12706.2|12704.1|12708.3|12706.2|12702.3|12700.2|694
1644998700000|2022-02-16 08:05:00|12706.5|12704.4|12703.3|12701.2|12706.7|12704.7|12702.4|12700.7|689
1644999000000|2022-02-16 08:10:00|12703.2|12701.1|12689.7|12687.6|12703.8|12702|12689.6|12687.5|720
1644999300000|2022-02-16 08:15:00|12689.6|12687.5|12691.6|12689.5|12692.5|12690.6|12687.5|12685.7|795
1644999600000|2022-02-16 08:20:00|12690.9|12689.6|12689.3|12688|12691.2|12689.6|12686.6|12685|733
1644999900000|2022-02-16 08:25:00|12689.2|12687.9|12689.9|12687.8|12692|12689.9|12688.4|12686.5|758
1645000200000|2022-02-16 08:30:00|12690|12687.9|12690.8|12689.5|12692.8|12691.2|12689.3|12687.2|606
1645000500000|2022-02-16 08:35:00|12690.7|12689.4|12686.7|12685.4|12691.5|12689.8|12686.7|12685.1|514
1645000800000|2022-02-16 08:40:00|12686.5|12685.2|12688.5|12687.2|12689.4|12687.7|12686.5|12684.5|518
1645001100000|2022-02-16 08:45:00|12689|12686.9|12686.1|12684.8|12689|12687.2|12686.1|12684.8|532
1645001400000|2022-02-16 08:50:00|12685.5|12684.2|12684.5|12683.2|12686.1|12684.5|12682.5|12680.8|612
1645001700000|2022-02-16 08:55:00|12684.4|12683.1|12682.8|12681.5|12685.7|12684|12681.8|12680.3|545
1645002000000|2022-02-16 09:00:00|12682.6|12681.3|12684.2|12682.1|12684.6|12682.9|12680.6|12679.2|535
1645002300000|2022-02-16 09:05:00|12684.3|12682.2|12694.9|12692.8|12696.4|12694.4|12683.5|12681.8|808
1645002600000|2022-02-16 09:10:00|12695|12692.9|12688.4|12687.1|12696.1|12694|12687.3|12685.6|823
1645002900000|2022-02-16 09:15:00|12688.6|12686.5|12687.6|12686.3|12690.8|12688.9|12686.5|12684.5|638
1645003200000|2022-02-16 09:20:00|12688|12685.9|12687|12685.7|12689.6|12688|12686.2|12684.7|619
1645003500000|2022-02-16 09:25:00|12686.9|12685.6|12683.1|12681.8|12687.2|12685.9|12682.9|12681.3|437
1645003800000|2022-02-16 09:30:00|12683|12681.7|12683.1|12681.8|12685|12683.7|12680.9|12679.2|444
1645004100000|2022-02-16 09:35:00|12683|12681.7|12686.3|12685|12687.8|12686.5|12683|12681.3|519
1645004400000|2022-02-16 09:40:00|12686.2|12684.9|12681.2|12679.1|12687|12685|12680.3|12678.3|519
1645004700000|2022-02-16 09:45:00|12681.1|12679|12682|12679.9|12682.6|12680.9|12680|12677.9|372
1645005000000|2022-02-16 09:50:00|12682.1|12680|12681.7|12680.4|12682.6|12680.9|12680.3|12678.5|351
1645005300000|2022-02-16 09:55:00|12681.6|12680.3|12683.7|12681.6|12684.9|12683.3|12681.1|12679.4|420
1645005600000|2022-02-16 10:00:00|12683.8|12681.7|12682.2|12680.1|12685.8|12684.5|12680.7|12679.1|552
1645005900000|2022-02-16 10:05:00|12682.1|12680|12682.2|12680.1|12683.1|12681.4|12680.3|12679|600
1645006200000|2022-02-16 10:10:00|12682.3|12680.2|12683.6|12681.5|12684.3|12682.2|12681.2|12679.4|476
1645006500000|2022-02-16 10:15:00|12683.5|12681.4|12684.5|12683.2|12685.4|12683.4|12681.4|12679.7|481
1645006800000|2022-02-16 10:20:00|12684.6|12683.3|12687.6|12686.3|12690.8|12689.5|12684.2|12682.5|524
1645007100000|2022-02-16 10:25:00|12687.7|12686.4|12689.1|12687|12689.5|12688|12686.7|12685|510
1645007400000|2022-02-16 10:30:00|12689.2|12687.1|12685.8|12683.7|12689.4|12687.6|12684.6|12682.8|455
1645007700000|2022-02-16 10:35:00|12686|12683.9|12682.5|12680.4|12686.1|12684|12681.1|12679.5|519
1645008000000|2022-02-16 10:40:00|12682.7|12680.6|12681|12678.9|12683.3|12681.5|12678.8|12676.9|544
1645008300000|2022-02-16 10:45:00|12680.7|12679.4|12680|12678.7|12681.2|12679.6|12679.5|12678|374
1645008600000|2022-02-16 10:50:00|12679.9|12678.6|12677.4|12676.1|12680|12678.7|12676.5|12674.8|307
1645008900000|2022-02-16 10:55:00|12677.5|12676.2|12677.4|12676.1|12679|12677.2|12676.3|12674.5|263
1645009200000|2022-02-16 11:00:00|12677.5|12676.2|12677.3|12676|12679.4|12677.4|12676.2|12674.8|308
1645009500000|2022-02-16 11:05:00|12677.2|12675.9|12678.2|12676.9|12678.6|12677.1|12675.9|12674.5|267
1645009800000|2022-02-16 11:10:00|12678.1|12676.8|12686.6|12684.5|12686.6|12685|12678.1|12676.8|410
1645010100000|2022-02-16 11:15:00|12686.3|12685|12683.5|12682.2|12686.3|12685|12681.5|12680|416
1645010400000|2022-02-16 11:20:00|12683.4|12682.1|12685.7|12684.4|12686.1|12684.8|12682.8|12681.2|340
1645010700000|2022-02-16 11:25:00|12685.6|12684.3|12684.6|12683.3|12686.5|12685|12683.7|12682.4|390
1645011000000|2022-02-16 11:30:00|12684.5|12683.2|12680.5|12679.2|12685.6|12683.9|12678|12676.7|452
1645011300000|2022-02-16 11:35:00|12681|12678.9|12685.2|12683.1|12686.4|12684.6|12680.6|12678.9|455
1645011600000|2022-02-16 11:40:00|12685.1|12683|12684.8|12682.7|12685.7|12683.6|12682.4|12680.4|394
1645011900000|2022-02-16 11:45:00|12684.9|12682.8|12683.3|12681.2|12685.7|12684|12682.3|12680.5|433
1645012200000|2022-02-16 11:50:00|12683.4|12681.3|12687.6|12685.5|12687.7|12686|12682.6|12680.9|363
1645012500000|2022-02-16 11:55:00|12687.5|12685.4|12687.8|12686.5|12689.5|12687.8|12686.2|12684.8|422
1645012800000|2022-02-16 12:00:00|12688.5|12686.4|12682.7|12681.4|12689|12687.2|12681.2|12679.5|510
1645013100000|2022-02-16 12:05:00|12682.6|12681.3|12686.1|12684.8|12686.4|12685.1|12682.2|12680.5|389
1645013400000|2022-02-16 12:10:00|12686.2|12684.9|12683.1|12681.8|12688.9|12687.3|12683|12681.3|431
1645013700000|2022-02-16 12:15:00|12683.2|12681.9|12684.9|12683.6|12685.6|12684.1|12682.9|12681.3|445
1645014000000|2022-02-16 12:20:00|12684.8|12683.5|12681.9|12680.6|12686.2|12684.9|12680.9|12679.5|467
1645014300000|2022-02-16 12:25:00|12681.8|12680.5|12680.2|12678.9|12683.3|12681.9|12679.7|12678.2|494
1645014600000|2022-02-16 12:30:00|12680.1|12678.8|12679.5|12678.2|12681.7|12680.1|12679.1|12677.6|363
1645014900000|2022-02-16 12:35:00|12680.2|12678.9|12681.3|12680|12682.8|12681.5|12679|12677.7|578
1645015200000|2022-02-16 12:40:00|12681.2|12679.9|12684|12682.7|12685.3|12684|12681.2|12679.9|575
1645015500000|2022-02-16 12:45:00|12684.1|12682.8|12684.5|12683.2|12685.6|12684|12682.5|12680.9|496
1645015800000|2022-02-16 12:50:00|12684.4|12683.1|12685.9|12684.6|12686.7|12685|12681.3|12680|486
1645016100000|2022-02-16 12:55:00|12685.8|12684.5|12680.7|12678.6|12689|12687.6|12680.2|12678.5|562
1645016400000|2022-02-16 13:00:00|12680.8|12678.7|12681.7|12680.4|12683.8|12682.5|12679.7|12678.1|435
1645016700000|2022-02-16 13:05:00|12681.5|12680.2|12683|12681.7|12684.7|12683.4|12681|12679.7|359
1645017000000|2022-02-16 13:10:00|12683.2|12681.9|12676.7|12675.4|12683.4|12682.1|12676.7|12675.4|409
1645017300000|2022-02-16 13:15:00|12676.9|12675.6|12675.5|12674.2|12678.3|12677|12674|12672.7|348
1645017600000|2022-02-16 13:20:00|12675.7|12674.4|12676|12674.7|12676.7|12675.4|12673.4|12672.1|464
1645017900000|2022-02-16 13:25:00|12676.1|12674.8|12685.1|12678.1|12686.4|12682.1|12675.9|12674.3|606
1645018200000|2022-02-16 13:30:00|12685|12678|12674.2|12672.1|12685.5|12678.5|12664.7|12662.6|1169
1645018500000|2022-02-16 13:35:00|12674.1|12672|12673.6|12671.5|12675.5|12673.7|12666|12664.7|872
1645018800000|2022-02-16 13:40:00|12673.8|12671.7|12676.4|12675.1|12679.9|12678|12672.7|12670.9|824
1645019100000|2022-02-16 13:45:00|12676.7|12675.4|12690.8|12688.7|12690.8|12688.7|12674.7|12673|703
1645019400000|2022-02-16 13:50:00|12690.6|12688.5|12683|12681.7|12691.1|12689|12676.6|12675.1|955
1645019700000|2022-02-16 13:55:00|12683.1|12681.8|12681.8|12679.7|12689.8|12688.2|12679.7|12678|816
1645020000000|2022-02-16 14:00:00|12681.7|12679.6|12689.6|12687.5|12691.7|12690.4|12681.3|12679.6|849
1645020300000|2022-02-16 14:05:00|12689.7|12687.6|12688.2|12686.1|12692.2|12690.5|12687.5|12685.9|487
1645020600000|2022-02-16 14:10:00|12687.9|12686.6|12689.2|12687.1|12691.9|12690.6|12687.8|12686.3|473
1645020900000|2022-02-16 14:15:00|12689.6|12687.5|12684.7|12683.4|12690.6|12688.9|12684.7|12683.4|568
1645021200000|2022-02-16 14:20:00|12684.3|12683|12688|12686.7|12688.5|12687.2|12683.4|12681.9|523
1645021500000|2022-02-16 14:25:00|12687.9|12686.6|12685.2|12683.9|12689.6|12688.3|12681.5|12680|764
1645021800000|2022-02-16 14:30:00|12685.3|12684|12682|12680.7|12685.7|12684|12678.3|12676.7|1062
1645022100000|2022-02-16 14:35:00|12682.1|12680.8|12683.8|12682.5|12685.2|12683.6|12677.3|12675.6|1001
1645022400000|2022-02-16 14:40:00|12684.1|12682|12680.3|12679|12685.3|12683.7|12675.6|12674.2|892
1645022700000|2022-02-16 14:45:00|12680.2|12678.9|12681.6|12679.5|12683.4|12681.6|12674.2|12672.3|836
1645023000000|2022-02-16 14:50:00|12681.5|12680.2|12688.7|12687.4|12692.1|12690.6|12681.3|12679.6|1023
1645023300000|2022-02-16 14:55:00|12689.2|12687.1|12690.9|12689.6|12696.3|12694.6|12687.9|12686.6|796
1645023600000|2022-02-16 15:00:00|12690.8|12689.5|12694.6|12692.5|12697.8|12695.9|12683.3|12681.5|898
1645023900000|2022-02-16 15:05:00|12694.3|12693|12693.8|12691.7|12694.5|12693|12689.6|12688.3|723
1645024200000|2022-02-16 15:10:00|12693.7|12691.6|12694.5|12692.4|12696.2|12694.3|12687|12685.4|701
1645024500000|2022-02-16 15:15:00|12694.6|12692.5|12696.8|12695.5|12697.6|12696|12692.9|12691.3|875
1645024800000|2022-02-16 15:20:00|12696.7|12695.4|12692.4|12691.1|12698.6|12696.9|12691|12689.2|716
1645025100000|2022-02-16 15:25:00|12691.9|12690.6|12691.6|12689.5|12694|12692.3|12688.6|12686.9|753
1645025400000|2022-02-16 15:30:00|12692.3|12690.2|12693.9|12692.6|12695.8|12694.5|12687.8|12686.1|938
1645025700000|2022-02-16 15:35:00|12694|12692.7|12693.4|12692.1|12695.8|12694.5|12689.1|12687.4|831
1645026000000|2022-02-16 15:40:00|12693.5|12692.2|12696.3|12695|12697.6|12696|12692.4|12691.1|686
1645026300000|2022-02-16 15:45:00|12696.4|12695.1|12704.7|12703.4|12704.8|12703.5|12696.4|12695.1|665
1645026600000|2022-02-16 15:50:00|12704.6|12703.3|12698.7|12697.4|12705.2|12703.7|12698.4|12697.1|621
1645026900000|2022-02-16 15:55:00|12698.6|12697.3|12697.6|12696.3|12703.2|12701.8|12695.5|12693.7|932
1645027200000|2022-02-16 16:00:00|12697.8|12696.5|12696.9|12694.8|12699.5|12697.8|12693.9|12692.2|836
1645027500000|2022-02-16 16:05:00|12696.6|12695.3|12696.6|12695.3|12703.6|12701.7|12695.1|12693.5|616
1645027800000|2022-02-16 16:10:00|12696.5|12695.2|12696.9|12695.6|12700.3|12698.6|12696|12694.5|658
1645028100000|2022-02-16 16:15:00|12697|12695.7|12703.5|12702.2|12703.8|12702.2|12695|12693.7|527
1645028400000|2022-02-16 16:20:00|12703.4|12702.1|12697|12695.7|12704.5|12703.2|12696.4|12695.1|580
1645028700000|2022-02-16 16:25:00|12697.1|12695.8|12694.3|12692.2|12699|12697.5|12693.9|12692.2|634
1645029000000|2022-02-16 16:30:00|12693.9|12692.6|12689.9|12688.6|12695.4|12693.8|12689.8|12688.2|695
1645029300000|2022-02-16 16:35:00|12689.8|12688.5|12691.1|12689.8|12692.8|12691.4|12688.9|12687.4|582
1645029600000|2022-02-16 16:40:00|12691.2|12689.9|12696.9|12694.8|12699|12697.3|12690|12688.7|586
1645029900000|2022-02-16 16:45:00|12697|12694.9|12696.1|12694.8|12697.8|12696.3|12694.9|12693.3|562
1645030200000|2022-02-16 16:50:00|12696|12694.7|12692.9|12691.6|12696.6|12695|12691.4|12689.9|584
1645030500000|2022-02-16 16:55:00|12692.8|12691.5|12687.6|12686.3|12693.9|12692.1|12686.9|12685.3|645
1645030800000|2022-02-16 17:00:00|12687.4|12686.1|12687.4|12686.1|12689|12687.3|12685.4|12684.1|511
1645031100000|2022-02-16 17:05:00|12687.3|12686|12683.9|12682.6|12687.3|12686|12682|12680.7|412
1645031400000|2022-02-16 17:10:00|12683.8|12682.5|12685.9|12684.6|12687.4|12685.8|12683.4|12682|383
1645031700000|2022-02-16 17:15:00|12685.7|12684.4|12683.2|12681.9|12686.6|12685|12682|12680.7|406
1645032000000|2022-02-16 17:20:00|12683.5|12681.4|12685.1|12683.8|12686.1|12684.5|12682.1|12680.8|451
1645032300000|2022-02-16 17:25:00|12685.2|12683.9|12683.7|12682.4|12686.7|12685.1|12683|12681.6|496
1645032600000|2022-02-16 17:30:00|12683.6|12682.3|12693.1|12691.8|12693.7|12692.3|12683.1|12681.8|674
1645032900000|2022-02-16 17:35:00|12693.2|12691.9|12690.2|12688.9|12695.5|12693.8|12689.7|12688.3|676
1645033200000|2022-02-16 17:40:00|12690|12688.7|12687.8|12686.5|12690.4|12688.8|12685.1|12683.6|525
1645033500000|2022-02-16 17:45:00|12687.7|12686.4|12685.4|12683.3|12688.9|12687.2|12683.6|12681.9|498
1645033800000|2022-02-16 17:50:00|12685.1|12683.8|12685.9|12684.6|12687.4|12685.8|12683.7|12682.4|409
1645034100000|2022-02-16 17:55:00|12686.5|12685.2|12685.2|12683.9|12687.5|12686.1|12684.4|12683.1|526
1645034400000|2022-02-16 18:00:00|12685.3|12684|12687.3|12686|12688.9|12687.2|12683.9|12682.3|599
1645034700000|2022-02-16 18:05:00|12687.4|12686.1|12684|12682.7|12688.1|12686.8|12683.4|12681.8|527
1645035000000|2022-02-16 18:10:00|12684.1|12682.8|12684.6|12683.3|12687.1|12685.5|12682.7|12680.9|422
1645035300000|2022-02-16 18:15:00|12684.5|12683.2|12684.4|12683.1|12687.5|12685.8|12683.6|12682|414
1645035600000|2022-02-16 18:20:00|12684.3|12683|12683.6|12682.3|12684.8|12683.5|12681.2|12679.9|416
1645035900000|2022-02-16 18:25:00|12683.8|12682.5|12686|12684.7|12687.2|12685.6|12683.4|12682.1|326
1645036200000|2022-02-16 18:30:00|12686.3|12684.2|12686.1|12684.8|12686.3|12684.8|12679.9|12678.3|701
1645036500000|2022-02-16 18:35:00|12686|12684.7|12686.6|12684.5|12687.5|12685.7|12684.4|12682.7|421
1645036800000|2022-02-16 18:40:00|12686.2|12684.9|12689.3|12688|12691.5|12689.9|12686|12684.7|373
1645037100000|2022-02-16 18:45:00|12689.2|12687.9|12687.2|12685.9|12689.3|12688|12686.8|12685.4|368
1645037400000|2022-02-16 18:50:00|12686.9|12685.6|12688.3|12687|12689.5|12687.8|12684.3|12682.6|384
1645037700000|2022-02-16 18:55:00|12688.4|12687.1|12690.8|12686.6|12693|12689.8|12686.9|12684.9|564
1645038000000|2022-02-16 19:00:00|12691|12686.2|12683|12680.9|12701.8|12699.7|12678.5|12676.4|1135
1645038300000|2022-02-16 19:05:00|12685.6|12683.5|12678.9|12676.8|12685.6|12683.5|12673.9|12671.9|1327
1645038600000|2022-02-16 19:10:00|12679|12676.9|12684.3|12682.2|12686.6|12684.8|12675.3|12673.3|1328
1645038900000|2022-02-16 19:15:00|12684.5|12682.4|12679.9|12677.8|12684.6|12682.8|12678.1|12676.3|1150
1645039200000|2022-02-16 19:20:00|12680|12677.9|12678.1|12676|12681|12679|12677|12675.4|807
1645039500000|2022-02-16 19:25:00|12678.2|12676.1|12680.7|12678.6|12682.4|12680.7|12677.2|12675.5|844
1645039800000|2022-02-16 19:30:00|12680.8|12678.7|12686.5|12684.4|12687|12684.9|12676.5|12674.9|866
1645040100000|2022-02-16 19:35:00|12685.9|12684.6|12688|12685.9|12690.3|12688.2|12685.5|12683.4|810
1645040400000|2022-02-16 19:40:00|12687.9|12685.8|12690.6|12689.3|12691.4|12689.6|12686.7|12684.7|820
1645040700000|2022-02-16 19:45:00|12690.8|12688.7|12687.8|12686.5|12691.6|12689.8|12686|12684.4|694
1645041000000|2022-02-16 19:50:00|12687.7|12686.4|12683.1|12681|12688|12686.5|12682.6|12680.9|626
1645041300000|2022-02-16 19:55:00|12682.7|12681.4|12677.5|12675.4|12684.5|12682.9|12677.2|12675.4|751
1645041600000|2022-02-16 20:00:00|12676.8|12675.5|12674.9|12673.6|12680.9|12679.2|12674.8|12673.3|668
1645041900000|2022-02-16 20:05:00|12674.6|12673.3|12680.7|12678.6|12681.9|12680.1|12674.2|12672.5|577
1645042200000|2022-02-16 20:10:00|12680.8|12678.7|12679.4|12677.3|12683.4|12681.5|12678.1|12676.4|625
1645042500000|2022-02-16 20:15:00|12679.3|12677.2|12677.9|12675.8|12680.1|12678.4|12673.9|12672.1|596
1645042800000|2022-02-16 20:20:00|12678|12676.7|12684.6|12682.5|12685.4|12684|12677.8|12676|770
1645043100000|2022-02-16 20:25:00|12684.7|12682.6|12682.7|12680.6|12684.9|12682.9|12680.4|12678.5|677
1645043400000|2022-02-16 20:30:00|12682.9|12680.8|12684.7|12682.6|12687.9|12685.8|12682.5|12680.4|774
1645043700000|2022-02-16 20:35:00|12684.6|12682.5|12682.4|12680.3|12686.5|12684.5|12681.1|12679|690
1645044000000|2022-02-16 20:40:00|12682.7|12680.6|12685.1|12683|12686.5|12684.9|12682.7|12680.6|631
1645044300000|2022-02-16 20:45:00|12685.3|12683.2|12687.3|12685.2|12689.1|12687|12684.2|12682.2|731
1645044600000|2022-02-16 20:50:00|12687.2|12685.1|12689.2|12687.1|12689.8|12688.1|12684.5|12682.8|674
1645044900000|2022-02-16 20:55:00|12689.1|12687|12685|12683.7|12689.7|12687.9|12684|12682.4|538
1645045200000|2022-02-16 21:00:00|12684.9|12683.6|12687.8|12685.7|12688.8|12686.7|12684.8|12683.2|466
1645045500000|2022-02-16 21:05:00|12687.7|12685.6|12688.5|12686.4|12688.7|12686.6|12686.7|12684.6|286
1645045800000|2022-02-16 21:10:00|12688.6|12686.5|12688.9|12686.8|12689.6|12687.7|12686.8|12684.7|323
1645046100000|2022-02-16 21:15:00|12689|12686.9|12691.1|12689|12691.1|12689|12688.4|12686.7|234
1645046400000|2022-02-16 21:20:00|12691|12688.9|12694.1|12692|12694.4|12692.3|12690|12687.9|382
1645046700000|2022-02-16 21:25:00|12694.2|12692.1|12695.4|12693.3|12695.5|12693.5|12692.8|12690.9|320
1645047000000|2022-02-16 21:30:00|12695.5|12693.4|12694.2|12692.1|12696.2|12694.1|12691|12689.2|254
1645047300000|2022-02-16 21:35:00|12694.3|12692.2|12692.7|12690.6|12695.5|12693.6|12691.3|12689.2|258
1645047600000|2022-02-16 21:40:00|12692.8|12690.7|12692.7|12690.6|12693.7|12692|12692.2|12690.5|158
1645047900000|2022-02-16 21:45:00|12692.6|12690.5|12692.9|12690.8|12693.5|12691.5|12692.6|12690.5|139
1645048200000|2022-02-16 21:50:00|12693|12690.9|12690.5|12688.4|12693.8|12692|12689.4|12687.7|228
1645048500000|2022-02-16 21:55:00|12690.4|12688.3|12691.3|12684.3|12698.2|12695.3|12690.4|12684.3|571
1645048800000|2022-02-16 22:00:00|12691.2|12684.2|12692.3|12685.3|12693.4|12686.4|12689.7|12682.7|101
1645049100000|2022-02-16 22:05:00|12693.9|12686.9|12694.3|12687.3|12696|12689|12693.2|12686.2|95
1645049400000|2022-02-16 22:10:00|12694.6|12687.6|12696.7|12689.7|12697.1|12690.1|12692.9|12686.1|186
1645049700000|2022-02-16 22:15:00|12696.6|12689.6|12694.7|12687.7|12696.7|12689.7|12693.7|12686.9|144
1645050000000|2022-02-16 22:20:00|12695|12688|12694.3|12687.3|12695.7|12688.7|12693.7|12686.9|102
1645050300000|2022-02-16 22:25:00|12694.2|12687.2|12694.7|12687.7|12695.2|12688.9|12693.9|12686.9|74
1645050600000|2022-02-16 22:30:00|12694.4|12687.4|12695.2|12688.2|12695.4|12688.6|12693.2|12686.2|155
1645050900000|2022-02-16 22:35:00|12695.3|12688.3|12694.3|12687.4|12695.3|12688.3|12693.8|12686.8|152
1645051200000|2022-02-16 22:40:00|12694.2|12687.3|12694.3|12687.3|12694.8|12688.1|12691.8|12684.8|197
1645051500000|2022-02-16 22:45:00|12693.8|12687.6|12693.7|12687.5|12694.2|12688.4|12691.6|12686.6|155
1645051800000|2022-02-16 22:50:00|12692.9|12688.2|12692.3|12687.7|12694.6|12688.4|12691.5|12686.8|184
1645052100000|2022-02-16 22:55:00|12692.6|12687.8|12693.2|12689.6|12694.5|12689.6|12691.3|12687.5|163
1645052400000|2022-02-16 23:00:00|12693.6|12689.3|12687.3|12684.7|12696.2|12689.8|12686.3|12683.6|566
1645052700000|2022-02-16 23:05:00|12687.4|12684.8|12684.2|12682.1|12688.3|12685.6|12683.8|12681.4|406
1645053000000|2022-02-16 23:10:00|12684.3|12682.2|12684.1|12682|12686.6|12684.2|12684.1|12681.3|260
1645053300000|2022-02-16 23:15:00|12683.9|12681.8|12685.3|12683.2|12687.7|12685.6|12683.9|12681.8|360
1645053600000|2022-02-16 23:20:00|12685.4|12683.3|12683.5|12681.4|12686|12683.9|12683.2|12681.1|205
1645053900000|2022-02-16 23:25:00|12684.3|12682.2|12682.8|12680.7|12684.5|12682.4|12681|12678.9|187
1645054200000|2022-02-16 23:30:00|12682.7|12680.6|12685.8|12683.7|12686.3|12684.2|12682|12679.9|306
1645054500000|2022-02-16 23:35:00|12685.7|12683.6|12686.7|12684.6|12687.9|12685.8|12685.1|12683|246
1645054800000|2022-02-16 23:40:00|12686.8|12684.7|12693.2|12691.1|12693.3|12691.2|12685.3|12683.2|458
1645055100000|2022-02-16 23:45:00|12693.3|12691.2|12695.5|12693.4|12696.2|12694.1|12692|12689.9|322
1645055400000|2022-02-16 23:50:00|12695.8|12693.7|12694.5|12692.4|12695.9|12693.8|12694.2|12692.1|290
1645055700000|2022-02-16 23:55:00|12694.6|12692.5|12697.6|12695.5|12697.6|12695.6|12693.6|12691.5|148
1645056000000|2022-02-17 00:00:00|12697.8|12695.7|12689.9|12688.6|12698.6|12696.5|12689.2|12687.5|505
1645056300000|2022-02-17 00:05:00|12690.3|12688.2|12688.5|12687.2|12691.3|12689.6|12687.8|12686|476
1645056600000|2022-02-17 00:10:00|12688.4|12687.1|12688.7|12686.6|12690.6|12688.9|12688|12686.2|388
1645056900000|2022-02-17 00:15:00|12688.3|12687|12689.8|12687.7|12690.8|12689.1|12687.8|12686|335
1645057200000|2022-02-17 00:20:00|12689.7|12687.6|12688.2|12686.1|12689.9|12687.8|12687|12685.2|306
1645057500000|2022-02-17 00:25:00|12688.1|12686|12689|12686.9|12689.1|12687|12685.4|12683.6|509
1645057800000|2022-02-17 00:30:00|12688.9|12686.8|12686.9|12684.8|12691.2|12689.1|12686.5|12684.7|460
1645058100000|2022-02-17 00:35:00|12686.5|12684.4|12686.5|12684.4|12687.1|12685.3|12684|12682.4|249
1645058400000|2022-02-17 00:40:00|12686.6|12684.5|12686.6|12685.3|12688.6|12686.8|12682.6|12680.8|299
1645058700000|2022-02-17 00:45:00|12687.1|12685|12688.5|12687.2|12690.4|12688.7|12686.6|12684.9|344
1645059000000|2022-02-17 00:50:00|12688.9|12686.8|12689.6|12687.5|12691.5|12689.7|12688.4|12686.8|341
1645059300000|2022-02-17 00:55:00|12689.7|12687.6|12692.1|12690|12692.3|12690.4|12688.3|12686.5|267
1645059600000|2022-02-17 01:00:00|12692.3|12690.2|12694.5|12692.4|12695.5|12693.8|12692|12690|502
1645059900000|2022-02-17 01:05:00|12694.6|12692.5|12698.6|12696.5|12698.8|12697.1|12694.3|12692.4|378
1645060200000|2022-02-17 01:10:00|12698.5|12696.4|12698.8|12696.7|12699.6|12697.9|12697.7|12696|468
1645060500000|2022-02-17 01:15:00|12698.3|12697|12700.2|12698.1|12700.4|12698.5|12697.5|12695.6|418
1645060800000|2022-02-17 01:20:00|12700.4|12698.3|12697|12694.9|12700.4|12698.3|12694.8|12692.8|398
1645061100000|2022-02-17 01:25:00|12696.4|12695.1|12695.2|12693.1|12697.2|12695.3|12693.7|12692|425
1645061400000|2022-02-17 01:30:00|12695.5|12693.4|12699.4|12697.3|12699.4|12697.8|12694.9|12693.2|431
1645061700000|2022-02-17 01:35:00|12699.5|12697.4|12698.6|12696.5|12700.7|12699|12698|12696.3|274
1645062000000|2022-02-17 01:40:00|12698.3|12697|12697.2|12695.1|12700.1|12698.4|12695.9|12693.8|496
1645062300000|2022-02-17 01:45:00|12697|12694.9|12697.1|12695|12699.7|12698|12695.5|12693.9|603
1645062600000|2022-02-17 01:50:00|12697|12694.9|12695.8|12693.7|12698.1|12696.3|12695|12693.2|443
1645062900000|2022-02-17 01:55:00|12695.6|12694.3|12696.5|12694.4|12697|12695.3|12694.8|12693.1|338
1645063200000|2022-02-17 02:00:00|12696.6|12694.5|12697.1|12695|12697.5|12695.8|12693.6|12692|430
1645063500000|2022-02-17 02:05:00|12697|12694.9|12696.7|12694.6|12698.2|12696.7|12695.8|12694.1|483
1645063800000|2022-02-17 02:10:00|12696.8|12694.7|12694.1|12692.8|12696.9|12695.1|12692.4|12691.1|396
1645064100000|2022-02-17 02:15:00|12694|12692.7|12694.3|12692.2|12695.3|12693.4|12693|12691.4|418
1645064400000|2022-02-17 02:20:00|12694.2|12692.1|12696.2|12694.9|12698.3|12696.5|12694.2|12692.1|404
1645064700000|2022-02-17 02:25:00|12696.1|12694.8|12695|12692.9|12696.2|12694.8|12693.7|12692|322
1645065000000|2022-02-17 02:30:00|12694.9|12692.8|12694|12692.7|12695.7|12694.2|12693.7|12692.2|346
1645065300000|2022-02-17 02:35:00|12693.9|12692.6|12693.1|12691|12694.6|12693|12692.9|12690.8|329
1645065600000|2022-02-17 02:40:00|12693|12690.9|12694.1|12692|12694.2|12692.5|12691.6|12689.8|314
1645065900000|2022-02-17 02:45:00|12694|12691.9|12697|12694.9|12697.6|12695.8|12692.8|12691|340
1645066200000|2022-02-17 02:50:00|12696.9|12694.8|12695.9|12694.6|12698.1|12696.3|12695.3|12693.7|235
1645066500000|2022-02-17 02:55:00|12695.8|12694.5|12697.8|12695.7|12698.2|12696.5|12695.6|12693.9|251
1645066800000|2022-02-17 03:00:00|12697.9|12695.8|12698.1|12696|12698.7|12697.1|12696.5|12694.8|271
1645067100000|2022-02-17 03:05:00|12697.8|12696.5|12696.6|12695.3|12698.7|12697|12696.3|12694.6|263
1645067400000|2022-02-17 03:10:00|12696.7|12695.4|12696.1|12694.8|12699.5|12697.5|12696.1|12694.3|345
1645067700000|2022-02-17 03:15:00|12696.2|12694.9|12695.1|12693.8|12696.6|12695.1|12694.9|12693.2|271
1645068000000|2022-02-17 03:20:00|12695.4|12693.3|12696.5|12694.4|12696.5|12694.5|12694.4|12692.5|193
1645068300000|2022-02-17 03:25:00|12695.8|12694.5|12694.6|12692.5|12696.3|12694.5|12694.2|12692.5|206
1645068600000|2022-02-17 03:30:00|12694.7|12692.6|12693.8|12691.7|12695.2|12693.5|12692.7|12691.3|338
1645068900000|2022-02-17 03:35:00|12693.7|12691.6|12691.9|12689.8|12693.9|12691.8|12690.2|12688.4|240
1645069200000|2022-02-17 03:40:00|12692|12689.9|12691.3|12689.2|12692|12689.9|12689.8|12688|261
1645069500000|2022-02-17 03:45:00|12691|12689.7|12693.7|12692.4|12694.2|12692.5|12690.9|12689.1|257
1645069800000|2022-02-17 03:50:00|12693.8|12692.5|12710.3|12708.2|12710.8|12708.6|12693.3|12691.3|795
1645070100000|2022-02-17 03:55:00|12710.5|12708.4|12725.2|12723.1|12725.6|12723.5|12710.3|12708.2|1760
1645070400000|2022-02-17 04:00:00|12725.5|12723.4|12732.8|12730.7|12734.5|12732.4|12724.6|12722.7|1744
1645070700000|2022-02-17 04:05:00|12732.9|12730.8|12727.5|12725.4|12735.6|12733.5|12727.2|12725.1|1311
1645071000000|2022-02-17 04:10:00|12727.4|12725.3|12709.2|12707.1|12729.9|12727.8|12701.2|12699.1|1574
1645071300000|2022-02-17 04:15:00|12709.1|12707.4|12715.9|12713.8|12717.3|12715.2|12709.1|12707.1|1181
1645071600000|2022-02-17 04:20:00|12715.8|12713.7|12719.3|12717.2|12719.9|12717.8|12714.3|12712.2|1038
1645071900000|2022-02-17 04:25:00|12719.4|12717.3|12719.3|12717.2|12721.2|12719.1|12717.4|12715.3|676
1645072200000|2022-02-17 04:30:00|12719.4|12717.3|12718.3|12716.2|12720.4|12718.3|12712.7|12710.6|644
1645072500000|2022-02-17 04:35:00|12718.4|12716.3|12717.3|12715.2|12719.5|12717.4|12715.4|12713.5|580
1645072800000|2022-02-17 04:40:00|12717.4|12715.3|12719.2|12717.1|12719.2|12717.1|12713.7|12711.8|530
1645073100000|2022-02-17 04:45:00|12719.1|12717|12720|12717.9|12721.7|12720|12717.5|12715.4|497
1645073400000|2022-02-17 04:50:00|12719.8|12717.7|12721.5|12719.4|12721.7|12719.7|12718.2|12716.4|532
1645073700000|2022-02-17 04:55:00|12721.6|12719.5|12724.3|12722.2|12724.4|12722.5|12719.9|12718|467
1645074000000|2022-02-17 05:00:00|12724.2|12722.1|12721.9|12719.8|12724.4|12722.6|12720|12718.3|630
1645074300000|2022-02-17 05:05:00|12721.8|12719.7|12713|12710.9|12721.9|12720.3|12711|12708.9|870
1645074600000|2022-02-17 05:10:00|12713.1|12711|12715.1|12713.8|12717.5|12715.4|12712.5|12710.4|654
1645074900000|2022-02-17 05:15:00|12715.5|12713.4|12714.1|12712|12716.3|12714.5|12712.4|12710.3|643
1645075200000|2022-02-17 05:20:00|12714.2|12712.1|12709.6|12707.5|12714.2|12712.1|12709.4|12707.4|553
1645075500000|2022-02-17 05:25:00|12709.5|12707.4|12713.1|12711|12714.2|12712.1|12707.8|12705.7|533
1645075800000|2022-02-17 05:30:00|12713.2|12711.1|12710.9|12708.8|12714.3|12712.2|12709|12706.9|614
1645076100000|2022-02-17 05:35:00|12711|12708.9|12710|12707.9|12712.2|12710.3|12709.4|12707.3|466
1645076400000|2022-02-17 05:40:00|12709.8|12707.7|12705.9|12704.6|12710.2|12708.2|12705.5|12703.7|484
1645076700000|2022-02-17 05:45:00|12706|12704.7|12708.9|12706.8|12709.5|12707.8|12705.2|12703.6|467
1645077000000|2022-02-17 05:50:00|12708.8|12706.7|12708.8|12706.7|12712.1|12710.6|12707.7|12705.8|405
1645077300000|2022-02-17 05:55:00|12708.7|12706.6|12704.4|12703.1|12709.1|12707|12704.3|12702.7|416
1645077600000|2022-02-17 06:00:00|12704.5|12703.2|12708.9|12706.8|12709.2|12707.4|12704.5|12703.2|378
1645077900000|2022-02-17 06:05:00|12708.8|12706.7|12709.2|12707.1|12711.6|12709.6|12707.9|12706|365
1645078200000|2022-02-17 06:10:00|12709.1|12707|12712.6|12710.5|12714.2|12712.3|12709.1|12707|451
1645078500000|2022-02-17 06:15:00|12713|12710.9|12712.6|12710.5|12715.1|12713.3|12711.1|12709.3|563
1645078800000|2022-02-17 06:20:00|12712.7|12710.6|12714.1|12712|12714.2|12712.2|12712.1|12710|465
1645079100000|2022-02-17 06:25:00|12714.2|12712.1|12699.1|12697|12717.8|12716.1|12698.2|12696.1|590
1645079400000|2022-02-17 06:30:00|12699.3|12697.2|12711.1|12709|12717.1|12715|12697.4|12695.3|1228
1645079700000|2022-02-17 06:35:00|12711|12708.9|12712.6|12710.5|12716.4|12714.3|12710.4|12708.3|603
1645080000000|2022-02-17 06:40:00|12712.3|12710.2|12715.5|12713.4|12715.6|12713.6|12710.6|12708.5|497
1645080300000|2022-02-17 06:45:00|12715.4|12713.3|12711.2|12709.1|12716.4|12714.3|12710.3|12708.2|655
1645080600000|2022-02-17 06:50:00|12711.3|12709.2|12708.2|12706.1|12711.7|12709.8|12705.9|12704.3|645
1645080900000|2022-02-17 06:55:00|12708.1|12706|12709.6|12707.5|12709.9|12707.8|12704.3|12702.2|657
1645081200000|2022-02-17 07:00:00|12709.7|12707.6|12708.3|12706.2|12711.5|12709.7|12704.5|12702.9|917
1645081500000|2022-02-17 07:05:00|12708.5|12706.4|12711.9|12710.6|12712.6|12711.1|12706.7|12705.4|783
1645081800000|2022-02-17 07:10:00|12712.2|12710.9|12714.1|12712|12716.1|12714.5|12709.6|12707.8|819
1645082100000|2022-02-17 07:15:00|12714|12711.9|12713.5|12712.2|12716.5|12715|12712.3|12710.2|607
1645082400000|2022-02-17 07:20:00|12713.8|12712.5|12711.4|12709.3|12714.9|12713.6|12709|12707.1|515
1645082700000|2022-02-17 07:25:00|12711.6|12709.5|12712.6|12711.3|12715.1|12713.4|12710.3|12708.7|481
1645083000000|2022-02-17 07:30:00|12712.7|12711.4|12710.5|12708.4|12713.6|12711.8|12708.7|12707.1|568
1645083300000|2022-02-17 07:35:00|12710.4|12708.3|12710.7|12709.4|12712.1|12710.7|12708.6|12706.6|551
1645083600000|2022-02-17 07:40:00|12710.9|12709.6|12710.3|12709|12712.8|12711|12708.3|12706.2|534
1645083900000|2022-02-17 07:45:00|12710.2|12708.9|12707.4|12705.3|12710.6|12709|12706.4|12704.6|537
1645084200000|2022-02-17 07:50:00|12707.2|12705.1|12703.8|12702.5|12709.8|12707.7|12702.7|12701.1|605
1645084500000|2022-02-17 07:55:00|12703.7|12702.4|12702.5|12700.4|12705.1|12703.6|12700.1|12698.8|599
1645084800000|2022-02-17 08:00:00|12702.6|12700.5|12697.9|12695.8|12702.6|12700.7|12695.4|12693.5|1008
1645085100000|2022-02-17 08:05:00|12698|12695.9|12699.4|12698.1|12702.8|12701.1|12696.8|12695.1|835
1645085400000|2022-02-17 08:10:00|12699.1|12697.8|12704.1|12702|12705|12703.4|12697|12695.2|880
1645085700000|2022-02-17 08:15:00|12704|12701.9|12705.1|12703.8|12706.5|12704.8|12701.2|12699.6|954
1645086000000|2022-02-17 08:20:00|12705.2|12703.9|12704.9|12702.8|12705.2|12703.9|12700.5|12698.4|793
1645086300000|2022-02-17 08:25:00|12704.7|12702.6|12718.8|12716.7|12726.8|12724.7|12702|12700.2|1488
1645086600000|2022-02-17 08:30:00|12718.7|12716.6|12717.8|12715.7|12719.6|12717.5|12712.1|12710|1433
1645086900000|2022-02-17 08:35:00|12717.9|12715.8|12712.8|12710.7|12722.2|12720.1|12711.2|12709.1|1277
1645087200000|2022-02-17 08:40:00|12713|12710.9|12710.5|12708.4|12713.8|12711.8|12705.6|12703.5|1022
1645087500000|2022-02-17 08:45:00|12710.7|12708.6|12710.7|12708.6|12717.9|12716.6|12709.2|12707.1|1066
1645087800000|2022-02-17 08:50:00|12710.9|12708.8|12712.8|12710.7|12714.7|12713|12709.4|12707.6|950
1645088100000|2022-02-17 08:55:00|12713|12710.9|12712.8|12711.5|12716.4|12714.3|12711.9|12710|999
1645088400000|2022-02-17 09:00:00|12712.9|12711.6|12713.8|12711.7|12714.9|12713|12709.4|12707.8|926
1645088700000|2022-02-17 09:05:00|12713.6|12711.5|12719.2|12717.1|12720.6|12718.5|12712.3|12710.2|960
1645089000000|2022-02-17 09:10:00|12719.3|12717.2|12717.6|12715.5|12719.6|12717.7|12715.7|12713.6|923
1645089300000|2022-02-17 09:15:00|12717.7|12715.6|12711|12708.9|12718.4|12716.3|12710.6|12708.5|869
1645089600000|2022-02-17 09:20:00|12710.9|12708.8|12710.2|12708.1|12712.1|12710.2|12708.7|12706.6|635
1645089900000|2022-02-17 09:25:00|12710.3|12708.2|12707.8|12705.7|12710.4|12708.3|12706.5|12704.4|720
1645090200000|2022-02-17 09:30:00|12707.7|12705.6|12704.6|12702.5|12708.4|12706.3|12703.6|12701.9|693
1645090500000|2022-02-17 09:35:00|12704.7|12702.6|12710|12707.9|12710.5|12708.7|12701.5|12700|687
1645090800000|2022-02-17 09:40:00|12709.9|12707.8|12709.9|12707.8|12711|12709.3|12708.5|12706.5|665
1645091100000|2022-02-17 09:45:00|12710|12707.9|12710.7|12708.6|12711.2|12709.4|12708.1|12706|710
1645091400000|2022-02-17 09:50:00|12710.9|12709.6|12710.5|12708.4|12711.8|12710.3|12709.3|12707.6|583
1645091700000|2022-02-17 09:55:00|12710.1|12708.8|12709|12706.9|12710.5|12709.2|12706.7|12704.9|567
1645092000000|2022-02-17 10:00:00|12708.9|12706.8|12709.8|12707.7|12710|12707.9|12706.3|12704.5|633
1645092300000|2022-02-17 10:05:00|12710.4|12708.3|12709.8|12707.7|12711|12709.3|12708.3|12706.7|494
1645092600000|2022-02-17 10:10:00|12710|12707.9|12708|12705.9|12710.7|12709.2|12707.8|12705.7|508
1645092900000|2022-02-17 10:15:00|12708.1|12706|12708.4|12706.3|12708.8|12707|12706.4|12704.3|573
1645093200000|2022-02-17 10:20:00|12708.5|12706.4|12710.5|12708.4|12710.7|12709|12707.9|12705.8|453
1645093500000|2022-02-17 10:25:00|12710.6|12708.5|12708.2|12706.1|12710.6|12708.9|12704.6|12702.5|479
1645093800000|2022-02-17 10:30:00|12708.1|12706|12707.3|12705.2|12709.2|12707.5|12705.5|12703.9|516
1645094100000|2022-02-17 10:35:00|12707.2|12705.1|12706.7|12704.6|12708|12705.9|12705.3|12703.8|463
1645094400000|2022-02-17 10:40:00|12706.8|12704.7|12703.5|12702.2|12708.1|12706.5|12702|12700.3|451
1645094700000|2022-02-17 10:45:00|12703.9|12701.8|12700.8|12698.7|12704.5|12702.7|12700.3|12698.5|511
1645095000000|2022-02-17 10:50:00|12700.7|12698.6|12702.2|12700.1|12704.7|12703.2|12697.6|12696.3|595
1645095300000|2022-02-17 10:55:00|12702.3|12700.2|12703.5|12701.4|12703.7|12702.1|12700.7|12699|503
1645095600000|2022-02-17 11:00:00|12703.6|12701.5|12704.3|12702.2|12705.6|12703.9|12701.6|12700|475
1645095900000|2022-02-17 11:05:00|12704.2|12702.1|12704.5|12703.2|12706.6|12704.9|12703.6|12701.9|421
1645096200000|2022-02-17 11:10:00|12704.4|12703.1|12701.2|12699.1|12705|12703.3|12700.3|12698.6|519
1645096500000|2022-02-17 11:15:00|12701.3|12699.2|12704.3|12703|12705.4|12703.5|12700.4|12698.8|582
1645096800000|2022-02-17 11:20:00|12704.4|12703.1|12707.9|12706.6|12708.1|12706.7|12702.3|12700.7|551
1645097100000|2022-02-17 11:25:00|12707.7|12706.4|12710.3|12709|12710.9|12709.5|12706.7|12705.1|467
1645097400000|2022-02-17 11:30:00|12710.4|12709.1|12710.7|12709.4|12711.6|12710.1|12709.2|12707.7|371
1645097700000|2022-02-17 11:35:00|12710.6|12709.3|12708.5|12706.4|12711.4|12710|12707.5|12705.7|440
1645098000000|2022-02-17 11:40:00|12708.6|12706.5|12705.4|12704.1|12709.2|12707.5|12703.6|12701.9|474
1645098300000|2022-02-17 11:45:00|12705.8|12703.7|12707.9|12706.6|12709.3|12707.2|12705.3|12703.4|544
1645098600000|2022-02-17 11:50:00|12707.8|12706.5|12710.7|12708.6|12710.8|12709.4|12707.5|12706|489
1645098900000|2022-02-17 11:55:00|12710.8|12708.7|12706.8|12704.7|12710.8|12708.8|12703.3|12701.7|635
1645099200000|2022-02-17 12:00:00|12706.7|12704.6|12705.2|12703.9|12707.5|12705.5|12702.6|12701.1|673
1645099500000|2022-02-17 12:05:00|12705.1|12703.8|12706.9|12705.6|12707.7|12706.2|12704.4|12702.8|535
1645099800000|2022-02-17 12:10:00|12707.1|12705|12705.3|12704|12707.1|12705.3|12702.8|12701.4|533
1645100100000|2022-02-17 12:15:00|12705.4|12704.1|12702.5|12701.2|12706.3|12704.7|12701.7|12700.4|512
1645100400000|2022-02-17 12:20:00|12702.4|12701.1|12706.4|12705.1|12706.7|12705.4|12701.6|12700.3|345
1645100700000|2022-02-17 12:25:00|12706.3|12705|12704.5|12703.2|12707.3|12705.8|12704.2|12702.7|371
1645101000000|2022-02-17 12:30:00|12704.9|12702.8|12704.6|12702.5|12705|12703.3|12702.8|12701.3|353
1645101300000|2022-02-17 12:35:00|12704.5|12702.4|12704.8|12702.7|12705.8|12704.1|12703.4|12701.7|464
1645101600000|2022-02-17 12:40:00|12704.5|12703.2|12699.3|12697.2|12705.2|12703.6|12697.6|12695.8|686
1645101900000|2022-02-17 12:45:00|12698.6|12697.3|12699.2|12697.1|12700.7|12699.2|12697.9|12696.1|599
1645102200000|2022-02-17 12:50:00|12699.3|12697.2|12700.2|12698.1|12700.3|12698.7|12697.7|12696.1|426
1645102500000|2022-02-17 12:55:00|12700.3|12698.2|12698.8|12697.5|12702.3|12700.8|12697.4|12696.1|643
1645102800000|2022-02-17 13:00:00|12699.2|12697.9|12697.1|12695.8|12699.4|12698.1|12693.7|12692.3|691
1645103100000|2022-02-17 13:05:00|12697.5|12695.4|12697.6|12696.3|12702.2|12700.8|12697.2|12695.4|1113
1645103400000|2022-02-17 13:10:00|12697.3|12696|12699.7|12698.4|12701.5|12699.9|12695.7|12694.2|775
1645103700000|2022-02-17 13:15:00|12699.6|12698.3|12704.4|12703.1|12706.8|12705.1|12699.6|12698.3|774
1645104000000|2022-02-17 13:20:00|12704.3|12703|12703.1|12701.8|12706.5|12704.8|12702.6|12701.1|588
1645104300000|2022-02-17 13:25:00|12703|12701.7|12704.3|12701.4|12706.4|12705.1|12702|12700.5|557
1645104600000|2022-02-17 13:30:00|12704.5|12701.6|12702|12700.7|12704.6|12703|12699.9|12698.6|801
1645104900000|2022-02-17 13:35:00|12702.1|12700.8|12699.4|12697.3|12702.4|12701.1|12698.6|12697|698
1645105200000|2022-02-17 13:40:00|12699.3|12697.2|12701.7|12700.4|12703.4|12701.5|12695.6|12693.9|949
1645105500000|2022-02-17 13:45:00|12701.8|12700.5|12706.8|12705.5|12708.1|12706.4|12700.5|12698.8|1020
1645105800000|2022-02-17 13:50:00|12707.1|12705.8|12713.5|12711.4|12715.1|12713|12705|12703.4|809
1645106100000|2022-02-17 13:55:00|12713.6|12711.5|12709.2|12707.9|12715.7|12714.2|12706.8|12705.3|919
1645106400000|2022-02-17 14:00:00|12709.3|12708|12702.7|12700.6|12710|12708.2|12700.2|12698.7|1095
1645106700000|2022-02-17 14:05:00|12702.4|12701.1|12699.9|12697.8|12704.9|12703.2|12697|12695.2|897
1645107000000|2022-02-17 14:10:00|12699.8|12697.7|12700.2|12698.9|12708.4|12707.1|12694.9|12692.8|1053
1645107300000|2022-02-17 14:15:00|12700.6|12698.5|12709.5|12707.4|12709.6|12707.5|12697.5|12695.9|884
1645107600000|2022-02-17 14:20:00|12709.4|12707.3|12699.4|12697.3|12713|12710.9|12697.7|12695.6|825
1645107900000|2022-02-17 14:25:00|12699.2|12697.1|12703.2|12701.1|12704.3|12702.7|12697.2|12695.1|710
1645108200000|2022-02-17 14:30:00|12702.8|12700.7|12698|12695.9|12703.1|12701|12694.9|12692.8|866
1645108500000|2022-02-17 14:35:00|12697.4|12695.3|12697.2|12695.1|12706.9|12704.8|12697.2|12695.1|1057
1645108800000|2022-02-17 14:40:00|12697.3|12695.2|12698.2|12696.1|12702.4|12701.1|12695.8|12693.7|1165
1645109100000|2022-02-17 14:45:00|12698.3|12696.2|12703.8|12701.7|12704.4|12702.9|12697.5|12695.7|1291
1645109400000|2022-02-17 14:50:00|12703.3|12702|12701.1|12699|12705.5|12703.8|12698.3|12696.3|1166
1645109700000|2022-02-17 14:55:00|12701|12698.9|12701.6|12699.5|12704.7|12702.6|12697.5|12695.4|1194
1645110000000|2022-02-17 15:00:00|12701.3|12699.2|12690.1|12688|12703.1|12701|12689.3|12687.2|1221
1645110300000|2022-02-17 15:05:00|12690|12687.9|12681.6|12679.5|12690.7|12688.9|12675.9|12673.8|1023
1645110600000|2022-02-17 15:10:00|12681.2|12679.1|12684.7|12682.6|12686.2|12684.1|12678.1|12676|670
1645110900000|2022-02-17 15:15:00|12684.8|12682.7|12686.6|12684.5|12689.4|12687.3|12683.7|12681.6|958
1645111200000|2022-02-17 15:20:00|12686.7|12684.6|12690.2|12688.1|12693.6|12691.7|12686.6|12684.5|1059
1645111500000|2022-02-17 15:25:00|12690.3|12688.2|12692.2|12690.1|12700.7|12698.6|12690.3|12688.2|1054
1645111800000|2022-02-17 15:30:00|12692.3|12690.2|12691.8|12689.7|12695.2|12693|12690.8|12688.7|797
1645112100000|2022-02-17 15:35:00|12692.3|12690.2|12691.3|12689.2|12698|12695.9|12690.2|12688.1|796
1645112400000|2022-02-17 15:40:00|12691.2|12689.1|12695.3|12693.2|12696.9|12694.8|12691.2|12689.1|761
1645112700000|2022-02-17 15:45:00|12695.4|12693.3|12694.5|12692.4|12701.6|12699.5|12692.2|12690.4|1156
1645113000000|2022-02-17 15:50:00|12694.6|12692.5|12698.8|12696.7|12699.9|12697.8|12694.1|12692|1069
1645113300000|2022-02-17 15:55:00|12699.3|12697.2|12694.1|12692|12701.7|12699.9|12693.7|12692|1146
1645113600000|2022-02-17 16:00:00|12694.7|12692.6|12696|12694.7|12701.6|12699.5|12694.6|12692.6|842
1645113900000|2022-02-17 16:05:00|12696.1|12694.8|12695.1|12693.8|12696.4|12695|12689.5|12687.8|784
1645114200000|2022-02-17 16:10:00|12695.2|12693.9|12691.1|12689|12696.4|12694.8|12689.9|12688.6|749
1645114500000|2022-02-17 16:15:00|12691|12688.9|12695.9|12694.6|12699.1|12697.7|12689.8|12688.1|793
1645114800000|2022-02-17 16:20:00|12695.8|12694.5|12693.9|12692.6|12696.6|12695|12692|12690.3|730
1645115100000|2022-02-17 16:25:00|12693.7|12692.4|12694.8|12693.5|12697.2|12695.4|12692.4|12691|802
1645115400000|2022-02-17 16:30:00|12695.4|12693.3|12691.2|12689.1|12697.7|12695.6|12690.3|12689|897
1645115700000|2022-02-17 16:35:00|12690.7|12689.4|12692.2|12690.1|12693.1|12691.6|12689.2|12687.4|699
1645116000000|2022-02-17 16:40:00|12692.1|12690|12689.2|12687.9|12694.6|12693|12687.5|12685.9|581
1645116300000|2022-02-17 16:45:00|12689.1|12687.8|12688.2|12686.1|12692.8|12691.1|12686.6|12685|636
1645116600000|2022-02-17 16:50:00|12688.3|12686.2|12690|12688.7|12690.9|12689.6|12687.5|12685.9|499
1645116900000|2022-02-17 16:55:00|12690.1|12688.8|12699.9|12697.8|12702.5|12700.9|12690.1|12688.8|1103
1645117200000|2022-02-17 17:00:00|12699.7|12697.6|12694.4|12692.3|12700.1|12698.2|12694|12692.2|735
1645117500000|2022-02-17 17:05:00|12694.2|12692.1|12693.5|12691.4|12695.1|12693.4|12691.5|12689.7|719
1645117800000|2022-02-17 17:10:00|12693.1|12691.8|12695|12693.7|12695.3|12693.8|12691.7|12689.8|792
1645118100000|2022-02-17 17:15:00|12695.1|12693.8|12695.8|12694.5|12696.4|12695|12692.7|12691.4|562
1645118400000|2022-02-17 17:20:00|12696.2|12694.1|12693.4|12692.1|12698.2|12696.9|12691.4|12689.7|634
1645118700000|2022-02-17 17:25:00|12693.3|12692|12695.2|12693.1|12695.5|12693.9|12688.4|12686.6|541
1645119000000|2022-02-17 17:30:00|12695|12693.7|12693.9|12691.8|12695.7|12694.2|12690.3|12688.6|672
1645119300000|2022-02-17 17:35:00|12694|12691.9|12693.5|12692.2|12695.2|12693.7|12691.8|12690.1|393
1645119600000|2022-02-17 17:40:00|12693.7|12692.4|12691|12689.7|12695|12693.4|12689.9|12688.6|359
1645119900000|2022-02-17 17:45:00|12691.1|12689.8|12694.6|12693.3|12696|12694.7|12689.2|12687.6|445
1645120200000|2022-02-17 17:50:00|12694.2|12692.9|12694|12692.7|12695.5|12694.1|12692.5|12691|416
1645120500000|2022-02-17 17:55:00|12694.2|12692.9|12687.6|12686.3|12696.3|12694.7|12687.5|12686.2|469
1645120800000|2022-02-17 18:00:00|12687.7|12686.4|12692.6|12690.5|12693.4|12691.7|12685.4|12683.7|634
1645121100000|2022-02-17 18:05:00|12692.5|12690.4|12692.1|12690|12694.7|12692.7|12691.3|12689.5|508
1645121400000|2022-02-17 18:10:00|12692.2|12690.1|12695.6|12693.5|12696.3|12694.5|12691.5|12689.4|506
1645121700000|2022-02-17 18:15:00|12695.5|12694.2|12692.4|12691.1|12695.9|12694.2|12690.8|12689.5|423
1645122000000|2022-02-17 18:20:00|12692.3|12691|12692.4|12691.1|12694.5|12693|12691.4|12690.1|357
1645122300000|2022-02-17 18:25:00|12692.5|12691.2|12691.1|12689.8|12692.6|12691.3|12689.2|12687.9|437
1645122600000|2022-02-17 18:30:00|12691.2|12689.9|12686.9|12685.6|12691.9|12690.5|12686.1|12684.3|412
1645122900000|2022-02-17 18:35:00|12687.3|12685.2|12685.6|12684.3|12687.3|12685.5|12685.2|12683.5|320
1645123200000|2022-02-17 18:40:00|12685.4|12684.1|12686.8|12684.7|12687.3|12685.6|12685.1|12683.3|326
1645123500000|2022-02-17 18:45:00|12686.7|12684.6|12684.7|12682.6|12687.7|12685.6|12683.1|12681.7|383
1645123800000|2022-02-17 18:50:00|12684.8|12682.7|12683.6|12681.5|12686.2|12684.5|12683.5|12681.4|288
1645124100000|2022-02-17 18:55:00|12683.7|12681.6|12685|12683.7|12685.3|12683.8|12682.5|12680.8|228
1645124400000|2022-02-17 19:00:00|12685.1|12683.8|12688.7|12686.6|12688.7|12686.9|12685.1|12683.8|363
1645124700000|2022-02-17 19:05:00|12688.8|12686.7|12686.4|12684.3|12689|12687.3|12685|12683.3|449
1645125000000|2022-02-17 19:10:00|12686.6|12684.5|12688.8|12686.7|12690.3|12688.6|12685.3|12683.5|283
1645125300000|2022-02-17 19:15:00|12688.9|12686.8|12685.9|12683.8|12689|12687.4|12684.7|12683.1|272
1645125600000|2022-02-17 19:20:00|12686.4|12684.3|12690.3|12688.2|12690.3|12688.7|12684.5|12682.9|356
1645125900000|2022-02-17 19:25:00|12690.4|12688.3|12688.5|12687.2|12691.9|12690.3|12688.3|12686.7|340
1645126200000|2022-02-17 19:30:00|12688.6|12687.3|12686.6|12685.3|12689.2|12687.6|12686.4|12684.9|398
1645126500000|2022-02-17 19:35:00|12687.2|12685.1|12688.4|12687.1|12690.3|12688.6|12686.5|12685.1|294
1645126800000|2022-02-17 19:40:00|12688.6|12687.3|12692.5|12691.2|12695.5|12693.7|12688.5|12686.8|260
1645127100000|2022-02-17 19:45:00|12692.4|12691.1|12692.7|12690.6|12694.8|12693.3|12691.6|12689.9|298
1645127400000|2022-02-17 19:50:00|12692.8|12690.7|12693.7|12691.6|12694.6|12693.3|12692|12689.9|306
1645127700000|2022-02-17 19:55:00|12693.9|12691.8|12698.4|12696.3|12699.2|12697.6|12693.3|12691.2|497
1645128000000|2022-02-17 20:00:00|12698.5|12696.4|12707.1|12705|12707.6|12705.5|12697.3|12695.4|540
1645128300000|2022-02-17 20:05:00|12706.3|12704.2|12709.9|12707.8|12710.8|12709.1|12705.9|12704|538
1645128600000|2022-02-17 20:10:00|12709.8|12707.7|12710|12707.9|12711.4|12709.4|12707.6|12705.7|665
1645128900000|2022-02-17 20:15:00|12709.9|12707.8|12706.2|12704.1|12710|12707.9|12706.1|12704|575
1645129200000|2022-02-17 20:20:00|12706.3|12704.2|12705.4|12703.3|12706.3|12704.5|12702.9|12701.2|546
1645129500000|2022-02-17 20:25:00|12705.1|12703|12703.1|12701|12705.1|12703.2|12701.3|12699.6|464
1645129800000|2022-02-17 20:30:00|12703.2|12701.1|12704.1|12702|12706|12704.2|12700.2|12698.2|533
1645130100000|2022-02-17 20:35:00|12704|12701.9|12700.8|12698.7|12704.4|12702.7|12700.2|12698.3|505
1645130400000|2022-02-17 20:40:00|12700.4|12699.1|12698.3|12696.2|12702.2|12700.1|12698.3|12696.2|353
1645130700000|2022-02-17 20:45:00|12697.7|12695.6|12699.6|12697.5|12700.8|12698.7|12696.5|12694.4|441
1645131000000|2022-02-17 20:50:00|12699.7|12697.6|12704.3|12703|12706.5|12704.7|12699.7|12697.6|772
1645131300000|2022-02-17 20:55:00|12704.2|12702.9|12706.7|12704.6|12706.8|12705.1|12701.9|12700.2|536
1645131600000|2022-02-17 21:00:00|12706.2|12704.9|12707.2|12705.9|12709.1|12707.2|12704.8|12703.1|317
1645131900000|2022-02-17 21:05:00|12707.1|12705.8|12706.8|12704.7|12709|12706.9|12706.3|12704.3|284
1645132200000|2022-02-17 21:10:00|12706.7|12704.6|12710.2|12708.1|12710.5|12708.6|12706.7|12704.6|257
1645132500000|2022-02-17 21:15:00|12710.3|12708.2|12706.5|12704.4|12710.3|12708.6|12706.1|12704.4|258
1645132800000|2022-02-17 21:20:00|12706.6|12704.5|12708.3|12706.2|12708.6|12706.6|12704.5|12702.8|238
1645133100000|2022-02-17 21:25:00|12708.2|12706.1|12707.2|12705.1|12709.3|12707.4|12705.8|12704.3|349
1645133400000|2022-02-17 21:30:00|12706.7|12705.4|12710.4|12708.3|12710.4|12708.6|12704.6|12702.7|301
1645133700000|2022-02-17 21:35:00|12710.5|12708.4|12706.7|12704.6|12710.6|12709.1|12706.7|12704.6|165
1645134000000|2022-02-17 21:40:00|12706.8|12704.7|12709|12706.9|12709.4|12707.3|12706.2|12704.1|194
1645134300000|2022-02-17 21:45:00|12708.7|12706.6|12707.9|12705.8|12709.8|12707.7|12705.9|12704.2|242
1645134600000|2022-02-17 21:50:00|12707.8|12705.7|12709.6|12707.5|12710.7|12708.6|12707.7|12705.6|302
1645134900000|2022-02-17 21:55:00|12709.5|12707.4|12710.4|12705.5|12710.9|12708.1|12708.5|12704.8|303
1645135200000|2022-02-17 22:00:00|12710.2|12704.1|12710.4|12703.4|12710.6|12704.1|12708.5|12701.5|63
1645135500000|2022-02-17 22:05:00|12710.7|12703.7|12710|12703|12710.9|12703.9|12709|12702|63
1645135800000|2022-02-17 22:10:00|12709.6|12702.6|12710|12703|12711.9|12704.9|12705.7|12700|202
1645136100000|2022-02-17 22:15:00|12710.2|12703.2|12710.9|12705.5|12711.7|12706.2|12709.5|12702.5|175
1645136400000|2022-02-17 22:20:00|12710.5|12705.4|12710.2|12704.6|12710.9|12706.2|12709.4|12702.8|139
1645136700000|2022-02-17 22:25:00|12709.8|12704.2|12710.1|12706|12710.5|12706.2|12709.7|12704.2|125
1645137000000|2022-02-17 22:30:00|12710.2|12705.7|12710.2|12705.4|12710.9|12706.5|12709.4|12704.5|374
1645137300000|2022-02-17 22:35:00|12709.8|12705.2|12709.6|12704.8|12710.5|12706.4|12708.7|12703.5|424
1645137600000|2022-02-17 22:40:00|12709.7|12704.7|12709.8|12705.4|12710.7|12706|12708.9|12704.1|639
1645137900000|2022-02-17 22:45:00|12709.9|12705.3|12709.8|12704.8|12709.9|12705.7|12708.8|12704.6|151
1645138200000|2022-02-17 22:50:00|12709.9|12705|12709.6|12705.2|12709.9|12705.7|12708.9|12704.8|144
1645138500000|2022-02-17 22:55:00|12710|12705.1|12709.6|12705|12710.3|12705.4|12708.5|12703.8|204
1645138800000|2022-02-17 23:00:00|12709.8|12705.3|12710.4|12707.7|12712.6|12707.9|12708.3|12703.3|812
1645139100000|2022-02-17 23:05:00|12710|12707.9|12706.4|12704.3|12710.6|12708.2|12706.2|12704.1|387
1645139400000|2022-02-17 23:10:00|12706.5|12704.4|12706.5|12704.4|12708.4|12706.3|12704.9|12702.8|438
1645139700000|2022-02-17 23:15:00|12706.4|12704.3|12704.8|12702.7|12706.6|12704.5|12704.5|12702.4|310
1645140000000|2022-02-17 23:20:00|12704.9|12702.8|12704.6|12702.5|12705.9|12703.8|12704.1|12702|303
1645140300000|2022-02-17 23:25:00|12704.7|12702.6|12703.4|12701.3|12704.9|12702.8|12702.8|12700.7|260
1645140600000|2022-02-17 23:30:00|12703.3|12701.2|12702.3|12700.2|12704.3|12702.2|12702.3|12700.2|210
1645140900000|2022-02-17 23:35:00|12702.2|12700.1|12703.7|12701.6|12704|12701.9|12702.1|12700|141
1645141200000|2022-02-17 23:40:00|12703.8|12701.7|12703|12700.9|12704.1|12702|12702.1|12700|210
1645141500000|2022-02-17 23:45:00|12702.9|12700.8|12701.6|12699.5|12703.6|12701.5|12701.4|12699.3|182
1645141800000|2022-02-17 23:50:00|12701.7|12699.6|12705.2|12703.1|12705.4|12703.3|12701.3|12699.2|136
1645142100000|2022-02-17 23:55:00|12705.4|12703.3|12710.2|12708.1|12710.4|12708.3|12705.2|12703.1|689
1645142400000|2022-02-18 00:00:00|12710.3|12708.2|12710.7|12708.6|12711.4|12709.7|12706.6|12704.8|663
1645142700000|2022-02-18 00:05:00|12710.8|12708.7|12709.9|12707.8|12711.5|12709.6|12707.6|12705.9|835
1645143000000|2022-02-18 00:10:00|12710.1|12708.6|12714|12711.9|12714.6|12712.9|12710|12708.3|490
1645143300000|2022-02-18 00:15:00|12714.2|12712.1|12712.5|12711.2|12714.5|12712.8|12712.5|12710.7|407
1645143600000|2022-02-18 00:20:00|12712.6|12711.3|12713.4|12712.1|12714|12712.6|12712.6|12710.7|353
1645143900000|2022-02-18 00:25:00|12713.3|12712|12711.4|12709.3|12714|12712.2|12710.5|12708.4|282
1645144200000|2022-02-18 00:30:00|12711.5|12709.4|12709.6|12707.5|12712.2|12710.5|12708.4|12706.7|205
1645144500000|2022-02-18 00:35:00|12709.1|12707.8|12710|12707.9|12711.2|12709.4|12708.4|12706.9|334
1645144800000|2022-02-18 00:40:00|12709.9|12707.8|12709.9|12707.8|12710.4|12708.6|12708.7|12706.8|233
1645145100000|2022-02-18 00:45:00|12709.8|12707.7|12713.7|12711.6|12714|12712.4|12708.7|12706.6|348
1645145400000|2022-02-18 00:50:00|12713.8|12711.7|12715.2|12713.1|12715.6|12713.5|12711.8|12710|501
1645145700000|2022-02-18 00:55:00|12715.4|12713.3|12713.3|12712|12715.5|12713.4|12711.8|12710|290
1645146000000|2022-02-18 01:00:00|12713.2|12711.9|12713.3|12712|12716.2|12714.2|12712.9|12711.1|490
1645146300000|2022-02-18 01:05:00|12713.4|12712.1|12715.7|12714.4|12715.8|12714.5|12712.2|12710.5|404
1645146600000|2022-02-18 01:10:00|12715.5|12714.2|12717.1|12715|12717.6|12715.9|12715|12713.3|283
1645146900000|2022-02-18 01:15:00|12717.2|12715.1|12716.6|12715.3|12718.5|12716.9|12716.3|12714.6|425
1645147200000|2022-02-18 01:20:00|12716.7|12715.4|12716.3|12715|12718|12716.3|12715.6|12714|318
1645147500000|2022-02-18 01:25:00|12716.6|12715.3|12716.5|12715.2|12717.8|12716.1|12714.9|12713.6|310
1645147800000|2022-02-18 01:30:00|12716.9|12714.8|12705.1|12703|12717.9|12716.2|12704.2|12702.1|1051
1645148100000|2022-02-18 01:35:00|12705|12702.9|12706.9|12704.8|12711.2|12709.1|12702.8|12700.7|1095
1645148400000|2022-02-18 01:40:00|12707|12704.9|12705.5|12703.4|12707.2|12705.1|12703.4|12701.3|644
1645148700000|2022-02-18 01:45:00|12705.4|12703.3|12703.3|12701.2|12708.2|12706.1|12702.8|12700.9|682
1645149000000|2022-02-18 01:50:00|12703.2|12701.1|12697|12694.9|12703.3|12701.2|12695.5|12693.4|828
1645149300000|2022-02-18 01:55:00|12697.1|12695|12698.6|12697.3|12700.9|12699.2|12696.3|12694.5|725
1645149600000|2022-02-18 02:00:00|12698.7|12697.4|12695.4|12693.3|12699.4|12697.8|12694.7|12693|712
1645149900000|2022-02-18 02:05:00|12695.5|12693.4|12696.8|12695.5|12697.3|12695.6|12694.3|12692.6|614
1645150200000|2022-02-18 02:10:00|12696.9|12695.6|12694|12692.7|12697.3|12695.6|12694|12692.2|558
1645150500000|2022-02-18 02:15:00|12694.1|12692.8|12695.5|12693.4|12695.7|12693.8|12693.8|12692.1|413
1645150800000|2022-02-18 02:20:00|12695.4|12693.3|12697.8|12695.7|12698|12696.3|12694.7|12693|319
1645151100000|2022-02-18 02:25:00|12697.7|12695.6|12701|12699.7|12702.3|12700.2|12696.7|12694.9|356
1645151400000|2022-02-18 02:30:00|12701.1|12699.8|12700.9|12698.8|12701.1|12699.8|12698.6|12696.9|345
1645151700000|2022-02-18 02:35:00|12700.8|12698.7|12705|12702.9|12705.1|12703.6|12700.8|12698.7|371
1645152000000|2022-02-18 02:40:00|12704.9|12702.8|12703|12701.7|12706|12704.2|12702.7|12701.2|237
1645152300000|2022-02-18 02:45:00|12702.9|12701.6|12701.7|12700.4|12703|12701.7|12699.9|12698.3|233
1645152600000|2022-02-18 02:50:00|12701.8|12700.5|12699.9|12698.6|12702.7|12700.9|12699.7|12698|254
1645152900000|2022-02-18 02:55:00|12699.8|12698.5|12699.4|12697.3|12701.2|12699.5|12698.2|12696.5|310
1645153200000|2022-02-18 03:00:00|12699.5|12697.4|12701|12698.9|12702.8|12701|12698.9|12697.1|219
1645153500000|2022-02-18 03:05:00|12701.1|12699|12699.9|12697.8|12702|12700.3|12699.5|12697.6|195
1645153800000|2022-02-18 03:10:00|12700|12697.9|12698|12696.7|12700|12698|12696.2|12694.3|371
1645154100000|2022-02-18 03:15:00|12697.4|12696.1|12698.5|12696.4|12699.9|12697.9|12696.8|12695.2|442
1645154400000|2022-02-18 03:20:00|12698.6|12696.5|12699.1|12697.8|12699.5|12697.8|12697.3|12695.3|276
1645154700000|2022-02-18 03:25:00|12699|12697.7|12696.6|12694.5|12699.6|12697.7|12695.6|12693.6|370
1645155000000|2022-02-18 03:30:00|12696.7|12694.6|12697.9|12695.8|12698|12696.3|12694.7|12692.6|294
1645155300000|2022-02-18 03:35:00|12697.8|12695.7|12695.8|12693.7|12697.9|12696.2|12694.6|12692.9|308
1645155600000|2022-02-18 03:40:00|12695.9|12693.8|12695.1|12693|12696.3|12694.4|12694.1|12692.4|250
1645155900000|2022-02-18 03:45:00|12695.2|12693.1|12695.7|12693.6|12697.4|12695.7|12694.3|12692.5|307
1645156200000|2022-02-18 03:50:00|12695.6|12693.5|12694.2|12692.9|12696.5|12694.7|12693.9|12692.2|133
1645156500000|2022-02-18 03:55:00|12694.1|12692.8|12696|12693.9|12696.5|12695.1|12694|12692.3|195
1645156800000|2022-02-18 04:00:00|12696.1|12694|12694.2|12692.9|12696.1|12694.4|12693.9|12692.2|307
1645157100000|2022-02-18 04:05:00|12694.3|12693|12694.5|12692.4|12695.3|12693.6|12694|12692.2|241
1645157400000|2022-02-18 04:10:00|12694.6|12692.5|12692.1|12690|12694.6|12692.7|12691.6|12689.9|256
1645157700000|2022-02-18 04:15:00|12692.2|12690.1|12692.7|12690.6|12692.8|12691|12691.5|12689.8|133
1645158000000|2022-02-18 04:20:00|12692.8|12690.7|12692.9|12691.6|12694.8|12693|12692.1|12690.3|271
1645158300000|2022-02-18 04:25:00|12692.8|12691.5|12689.7|12687.6|12693.3|12691.5|12688.6|12686.7|386
1645158600000|2022-02-18 04:30:00|12689.8|12687.7|12692.2|12690.1|12692.7|12691|12689.2|12687.6|338
1645158900000|2022-02-18 04:35:00|12692.1|12690|12694.2|12692.9|12694.8|12693.1|12691.8|12689.9|324
1645159200000|2022-02-18 04:40:00|12694.3|12692.2|12692.9|12690.8|12694.3|12692.5|12692.6|12690.7|207
1645159500000|2022-02-18 04:45:00|12692.8|12690.7|12692.6|12690.5|12693.9|12692.3|12691.8|12690.5|181
1645159800000|2022-02-18 04:50:00|12692.9|12690.8|12692.2|12690.1|12693|12691.2|12691.6|12689.8|153
1645160100000|2022-02-18 04:55:00|12692.4|12690.3|12696.2|12694.1|12696.5|12694.4|12692|12690.3|236
1645160400000|2022-02-18 05:00:00|12696.1|12694|12694.2|12692.1|12696.4|12694.6|12693.5|12691.5|276
1645160700000|2022-02-18 05:05:00|12694.3|12692.2|12695.1|12693|12695.6|12693.7|12693.3|12691.6|245
1645161000000|2022-02-18 05:10:00|12695|12692.9|12698.7|12696.6|12698.8|12697|12693.4|12691.6|269
1645161300000|2022-02-18 05:15:00|12698.8|12696.7|12696.1|12694|12698.8|12696.7|12696|12693.9|234
1645161600000|2022-02-18 05:20:00|12696.3|12694.2|12699.4|12697.3|12699.6|12697.5|12696|12694.2|249
1645161900000|2022-02-18 05:25:00|12699.5|12697.4|12698.7|12696.6|12699.5|12697.4|12697.3|12695.2|247
1645162200000|2022-02-18 05:30:00|12698.8|12696.7|12697.8|12695.7|12698.8|12696.7|12696.9|12694.8|197
1645162500000|2022-02-18 05:35:00|12697.7|12695.6|12694.5|12692.4|12697.8|12695.7|12694.2|12692.3|208
1645162800000|2022-02-18 05:40:00|12694.6|12692.5|12693.3|12692|12695|12693.1|12692.7|12690.7|229
1645163100000|2022-02-18 05:45:00|12693.7|12691.6|12691.7|12690.4|12693.7|12691.6|12691.7|12689.9|150
1645163400000|2022-02-18 05:50:00|12692.1|12690|12693.1|12691|12693.9|12692.1|12691.7|12690|226
1645163700000|2022-02-18 05:55:00|12693|12690.9|12694.7|12692.6|12696.6|12694.8|12692|12690.1|214
1645164000000|2022-02-18 06:00:00|12694.8|12692.7|12697.2|12695.1|12698.2|12696.3|12694.3|12692.3|540
1645164300000|2022-02-18 06:05:00|12697.3|12695.2|12699.2|12697.9|12699.7|12698|12695.9|12694.3|305
1645164600000|2022-02-18 06:10:00|12699.6|12697.5|12697.9|12695.8|12699.6|12697.6|12695.4|12693.8|298
1645164900000|2022-02-18 06:15:00|12697.8|12695.7|12693.9|12692.6|12699.2|12697.6|12693.7|12692.1|468
1645165200000|2022-02-18 06:20:00|12693.8|12692.5|12691.3|12689.2|12694.3|12692.7|12691.2|12689.1|310
1645165500000|2022-02-18 06:25:00|12691.4|12689.3|12691.8|12689.7|12693.2|12691.3|12690.1|12688.4|386
1645165800000|2022-02-18 06:30:00|12691.6|12689.5|12691.6|12689.5|12692.5|12690.4|12689.5|12687.5|342
1645166100000|2022-02-18 06:35:00|12691.7|12689.6|12688.9|12686.8|12692.4|12690.5|12688.3|12686.4|307
1645166400000|2022-02-18 06:40:00|12688.8|12686.7|12690.1|12688.8|12691.3|12689.6|12688|12686.6|248
1645166700000|2022-02-18 06:45:00|12690|12688.7|12689.5|12688.2|12690.8|12689.2|12688.5|12687.2|208
1645167000000|2022-02-18 06:50:00|12689.6|12688.3|12691.6|12689.5|12692|12690.4|12689.6|12688|241
1645167300000|2022-02-18 06:55:00|12691.5|12689.4|12692|12689.9|12692.8|12690.9|12689.3|12687.6|281
1645167600000|2022-02-18 07:00:00|12691.9|12689.8|12691.7|12690.4|12693.5|12691.8|12687.6|12686.1|564
1645167900000|2022-02-18 07:05:00|12691.6|12690.3|12688.5|12687.2|12693.5|12691.9|12688.5|12687.1|536
1645168200000|2022-02-18 07:10:00|12688.1|12686.8|12687|12684.9|12689.6|12687.9|12686.1|12684.5|475
1645168500000|2022-02-18 07:15:00|12687.1|12685|12686.6|12685.3|12687.1|12685.3|12683.6|12681.8|457
1645168800000|2022-02-18 07:20:00|12686.9|12684.8|12685.3|12684|12687.4|12685.7|12683.7|12681.9|389
1645169100000|2022-02-18 07:25:00|12685.7|12683.6|12685.7|12684.4|12686.5|12685|12684|12682.6|421
1645169400000|2022-02-18 07:30:00|12686.3|12684.2|12685.3|12683.2|12687.3|12685.7|12684.2|12682.5|439
1645169700000|2022-02-18 07:35:00|12685.2|12683.1|12685.3|12683.2|12686.5|12685.1|12683.7|12682|459
1645170000000|2022-02-18 07:40:00|12685.2|12683.1|12684.6|12683.3|12686.8|12684.9|12684.3|12682.6|506
1645170300000|2022-02-18 07:45:00|12684.9|12682.8|12685.2|12683.9|12686.2|12684.5|12683.6|12682.3|393
1645170600000|2022-02-18 07:50:00|12685.4|12684.1|12684.5|12682.4|12686|12684.3|12682.8|12681.3|422
1645170900000|2022-02-18 07:55:00|12684.7|12682.6|12683.3|12681.2|12686.2|12684.4|12682.8|12681|489
1645171200000|2022-02-18 08:00:00|12683.4|12681.3|12681.5|12679.4|12684.8|12683.1|12680.4|12679.1|802
1645171500000|2022-02-18 08:05:00|12681.7|12679.6|12682.2|12680.9|12685.1|12683.4|12680.6|12679.2|695
1645171800000|2022-02-18 08:10:00|12682|12680.7|12681.5|12679.4|12682.7|12681.2|12678.2|12676.9|507
1645172100000|2022-02-18 08:15:00|12681.6|12679.5|12676.9|12674.8|12681.9|12680.1|12675.4|12673.5|611
1645172400000|2022-02-18 08:20:00|12676.8|12674.7|12681.8|12679.7|12681.8|12679.7|12674.4|12672.6|587
1645172700000|2022-02-18 08:25:00|12682.1|12680|12676.6|12674.5|12682.9|12681|12675.9|12674.3|509
1645173000000|2022-02-18 08:30:00|12676.5|12674.4|12675.9|12674.6|12679.2|12677.5|12675.6|12673.9|442
1645173300000|2022-02-18 08:35:00|12676|12674.7|12676.7|12674.6|12678.7|12677|12675.9|12674.2|464
1645173600000|2022-02-18 08:40:00|12676.8|12674.7|12676.9|12674.8|12677.5|12675.6|12675.7|12674.2|370
1645173900000|2022-02-18 08:45:00|12677|12674.9|12678|12676.7|12678.5|12677.2|12675.8|12674.3|608
1645174200000|2022-02-18 08:50:00|12678.1|12676.8|12679.3|12678|12679.6|12678|12676.7|12675.1|627
1645174500000|2022-02-18 08:55:00|12679.2|12677.9|12680.4|12678.3|12683.2|12681.5|12677.8|12676.5|537
1645174800000|2022-02-18 09:00:00|12680.3|12678.2|12683.6|12682.3|12686.6|12684.9|12679|12677.3|683
1645175100000|2022-02-18 09:05:00|12683.5|12682.2|12685.9|12683.8|12686.9|12685.1|12682.4|12680.9|555
1645175400000|2022-02-18 09:10:00|12684.9|12683.6|12688.3|12686.2|12691.3|12689.4|12683.8|12682.3|663
1645175700000|2022-02-18 09:15:00|12688.4|12686.3|12684.6|12683.3|12689.2|12687.5|12684.5|12682.7|503
1645176000000|2022-02-18 09:20:00|12685.3|12683.2|12685.8|12683.7|12687.7|12686.2|12684.5|12682.5|626
1645176300000|2022-02-18 09:25:00|12685.7|12683.6|12684.8|12682.7|12687.2|12685.1|12683.2|12681.5|694
1645176600000|2022-02-18 09:30:00|12684.7|12682.6|12682.6|12681.3|12685.1|12683.5|12681.9|12680.3|632
1645176900000|2022-02-18 09:35:00|12682.5|12681.2|12684|12681.9|12685.6|12683.5|12681.3|12679.4|526
1645177200000|2022-02-18 09:40:00|12683.9|12681.8|12682.8|12680.7|12685.7|12683.6|12682.7|12680.7|456
1645177500000|2022-02-18 09:45:00|12682.9|12680.8|12681.3|12680|12684.1|12682.4|12680.2|12678.5|462
1645177800000|2022-02-18 09:50:00|12681.2|12679.9|12682|12680.7|12682.6|12680.9|12679.6|12677.8|375
1645178100000|2022-02-18 09:55:00|12681.9|12680.6|12681.8|12679.7|12682.6|12680.7|12679.4|12677.3|543
1645178400000|2022-02-18 10:00:00|12681.9|12679.8|12682.6|12680.5|12684.3|12682.4|12680.6|12678.9|500
1645178700000|2022-02-18 10:05:00|12682.5|12680.4|12688.8|12687.5|12689.9|12688.2|12681.6|12679.6|505
1645179000000|2022-02-18 10:10:00|12689|12687.7|12694.5|12693.2|12697.4|12695.5|12689|12687.6|772
1645179300000|2022-02-18 10:15:00|12694.4|12693.1|12691.4|12689.3|12695.5|12693.8|12689.6|12687.5|523
1645179600000|2022-02-18 10:20:00|12691.5|12689.4|12694.5|12692.4|12695|12692.9|12689.3|12687.5|453
1645179900000|2022-02-18 10:25:00|12694.6|12692.5|12696.4|12694.3|12696.5|12694.4|12691.6|12689.6|366
1645180200000|2022-02-18 10:30:00|12696.3|12694.2|12698.6|12696.5|12698.8|12697.1|12695.4|12693.3|423
1645180500000|2022-02-18 10:35:00|12698.5|12696.4|12699.8|12698.5|12700.6|12698.8|12697.2|12695.4|380
1645180800000|2022-02-18 10:40:00|12699.9|12698.6|12699.3|12697.2|12701.1|12699.4|12698|12695.9|375
1645181100000|2022-02-18 10:45:00|12698.9|12697.6|12697.7|12696.4|12699.9|12698.6|12696.3|12695|413
1645181400000|2022-02-18 10:50:00|12698.2|12696.9|12700.3|12698.2|12702.4|12700.4|12698.2|12696.4|489
1645181700000|2022-02-18 10:55:00|12700.4|12698.3|12702.6|12700.5|12703.5|12701.9|12699|12697.4|446
1645182000000|2022-02-18 11:00:00|12702.7|12700.6|12704.2|12702.1|12706|12703.9|12701.2|12699.6|444
1645182300000|2022-02-18 11:05:00|12704.3|12702.2|12703.1|12701.8|12704.9|12703.6|12701.9|12700.4|298
1645182600000|2022-02-18 11:10:00|12702.3|12701|12707.5|12706.2|12707.9|12706.6|12700.7|12699.4|431
1645182900000|2022-02-18 11:15:00|12707.2|12705.9|12702.7|12701.4|12709.1|12707.3|12702.7|12701.3|457
1645183200000|2022-02-18 11:20:00|12702.8|12701.5|12706.1|12704|12706.6|12704.9|12702|12700.4|439
1645183500000|2022-02-18 11:25:00|12706|12703.9|12705.8|12703.7|12706.4|12704.7|12703.8|12702.1|439
1645183800000|2022-02-18 11:30:00|12705|12703.2|12702.1|12700.8|12705.5|12703.6|12701.2|12699.4|444
1645184100000|2022-02-18 11:35:00|12702.2|12700.9|12698.8|12697.5|12702.4|12701.1|12698.5|12697|456
1645184400000|2022-02-18 11:40:00|12698.9|12697.6|12700.4|12699.1|12702.6|12700.9|12698.5|12697.2|328
1645184700000|2022-02-18 11:45:00|12700.5|12699.2|12701.5|12700.2|12701.9|12700.2|12699.6|12697.9|318
1645185000000|2022-02-18 11:50:00|12702|12700.7|12700.4|12698.3|12702.8|12701.4|12698.5|12697.2|383
1645185300000|2022-02-18 11:55:00|12700.3|12698.2|12701.7|12699.6|12701.9|12700.2|12698.5|12697.2|416
1645185600000|2022-02-18 12:00:00|12701.8|12699.7|12701.4|12699.3|12703.6|12701.8|12700.2|12698.1|410
1645185900000|2022-02-18 12:05:00|12701.5|12699.4|12701.1|12699|12702.1|12700.3|12699.2|12697.5|409
1645186200000|2022-02-18 12:10:00|12701|12698.9|12700|12697.9|12701.6|12699.9|12699.3|12697.7|287
1645186500000|2022-02-18 12:15:00|12700.1|12698|12698.6|12696.5|12700.6|12699.1|12697.7|12696|281
1645186800000|2022-02-18 12:20:00|12698.5|12696.4|12699.1|12697.8|12699.5|12698|12697.1|12695.8|331
1645187100000|2022-02-18 12:25:00|12699|12697.7|12698.9|12697.6|12699.5|12698|12697.4|12695.8|385
1645187400000|2022-02-18 12:30:00|12698.8|12697.5|12697.2|12695.9|12700|12698.6|12697.2|12695.6|284
1645187700000|2022-02-18 12:35:00|12697.3|12696|12698.6|12697.3|12699.5|12697.9|12696.9|12695.3|269
1645188000000|2022-02-18 12:40:00|12698.7|12697.4|12696.6|12695.3|12699.5|12697.9|12695.9|12694.6|292
1645188300000|2022-02-18 12:45:00|12696.5|12695.2|12694.6|12693.3|12697.6|12695.9|12693.3|12691.7|396
1645188600000|2022-02-18 12:50:00|12694.8|12693.5|12696.9|12694.8|12697.4|12695.8|12694.7|12693.2|365
1645188900000|2022-02-18 12:55:00|12696.8|12694.7|12695.7|12694.4|12698.6|12696.9|12695.6|12694.3|473
1645189200000|2022-02-18 13:00:00|12695.6|12694.3|12696.7|12694.6|12697.1|12695.6|12693.4|12692|570
1645189500000|2022-02-18 13:05:00|12696.8|12694.7|12700.5|12699.2|12701|12699.2|12694|12692.3|604
1645189800000|2022-02-18 13:10:00|12700.4|12699.1|12704.4|12702.3|12708|12706.3|12699.8|12697.9|1123
1645190100000|2022-02-18 13:15:00|12704.5|12702.4|12700|12698.7|12705.3|12703.7|12699.5|12697.8|879
1645190400000|2022-02-18 13:20:00|12700.1|12698.8|12704.6|12702.5|12705.5|12703.8|12700.1|12698.4|864
1645190700000|2022-02-18 13:25:00|12704.7|12702.6|12709.5|12705.3|12711.4|12709.1|12703.5|12701.8|724
1645191000000|2022-02-18 13:30:00|12709.6|12706|12706.2|12704.9|12710.9|12709.2|12706.1|12704|1060
1645191300000|2022-02-18 13:35:00|12706.3|12705|12702.3|12701|12709.8|12708.3|12701.3|12699.7|858
1645191600000|2022-02-18 13:40:00|12702.4|12701.1|12704.3|12702.2|12704.3|12702.8|12700.9|12699.6|732
1645191900000|2022-02-18 13:45:00|12704|12702.7|12709.5|12708.2|12710.8|12709.3|12703.9|12702.6|643
1645192200000|2022-02-18 13:50:00|12709.6|12708.3|12708.7|12707.4|12710.7|12709.3|12707.8|12706.2|548
1645192500000|2022-02-18 13:55:00|12708.8|12707.5|12710.3|12709|12710.9|12709.6|12705.6|12704.3|574
1645192800000|2022-02-18 14:00:00|12710.2|12708.9|12709.4|12708.1|12710.9|12709.6|12708.4|12706.9|592
1645193100000|2022-02-18 14:05:00|12709.5|12708.2|12709.8|12708.5|12710.7|12709.4|12707|12705.6|685
1645193400000|2022-02-18 14:10:00|12710.3|12708.2|12710.8|12709.5|12711.5|12709.8|12708.4|12706.9|728
1645193700000|2022-02-18 14:15:00|12710.9|12709.6|12710.4|12709.1|12710.9|12709.6|12706.1|12704.5|657
1645194000000|2022-02-18 14:20:00|12710.5|12709.2|12707.7|12706.4|12712.1|12710.8|12706.4|12704.9|578
1645194300000|2022-02-18 14:25:00|12707.8|12706.5|12708.6|12707.3|12710.8|12709.5|12706.7|12705.3|671
1645194600000|2022-02-18 14:30:00|12708.5|12707.2|12710.8|12709.5|12711.2|12709.9|12707|12705.6|730
1645194900000|2022-02-18 14:35:00|12710.7|12709.4|12715|12713.7|12717.9|12716.6|12710.3|12708.9|1023
1645195200000|2022-02-18 14:40:00|12715.5|12713.4|12716.4|12715.1|12719.6|12718|12714.3|12712.6|921
1645195500000|2022-02-18 14:45:00|12716.3|12715|12707.8|12705.7|12716.6|12715.3|12706.9|12705.3|913
1645195800000|2022-02-18 14:50:00|12707.3|12706|12702.5|12700.4|12709|12707.3|12700.8|12699.3|981
1645196100000|2022-02-18 14:55:00|12702.1|12700|12697.8|12695.7|12704.5|12702.7|12695.7|12693.6|836
1645196400000|2022-02-18 15:00:00|12697.7|12695.6|12703.6|12702.3|12705.6|12704|12696.2|12694.1|1038
1645196700000|2022-02-18 15:05:00|12703.9|12701.8|12702.8|12701.5|12704|12702.4|12698.4|12696.9|870
1645197000000|2022-02-18 15:10:00|12702.9|12701.6|12704.3|12702.2|12707.4|12705.9|12700.7|12699.4|798
1645197300000|2022-02-18 15:15:00|12704.1|12702|12707.4|12705.3|12708.7|12707.2|12701.2|12699.7|947
1645197600000|2022-02-18 15:20:00|12707.5|12705.4|12715.2|12713.1|12718.2|12716.4|12705|12703.3|885
1645197900000|2022-02-18 15:25:00|12715|12713.7|12719|12717.7|12719.7|12718.4|12713.5|12712.1|817
1645198200000|2022-02-18 15:30:00|12718.9|12717.6|12721.5|12720.2|12724.1|12722.8|12718.7|12717.1|1013
1645198500000|2022-02-18 15:35:00|12721.4|12720.1|12728.2|12726.9|12728.2|12726.9|12720.1|12718.8|754
1645198800000|2022-02-18 15:40:00|12728.1|12726.8|12731.5|12729.4|12733.7|12732.2|12727.9|12726.3|938
1645199100000|2022-02-18 15:45:00|12731.6|12729.5|12731.9|12730.6|12735.3|12733.7|12729.3|12727.9|854
1645199400000|2022-02-18 15:50:00|12732.3|12730.2|12733.9|12731.8|12735.1|12733.5|12728.3|12726.2|1034
1645199700000|2022-02-18 15:55:00|12734|12731.9|12737.5|12736.2|12739.3|12737.9|12733.9|12731.9|928
1645200000000|2022-02-18 16:00:00|12737.6|12736.3|12748.4|12746.3|12748.7|12747|12737.1|12735.8|863
1645200300000|2022-02-18 16:05:00|12747.7|12746.4|12749.9|12748.6|12753.1|12751.3|12746.9|12745.2|1168
1645200600000|2022-02-18 16:10:00|12750.2|12748.1|12747.1|12745|12753.7|12752.2|12745.4|12743.9|1042
1645200900000|2022-02-18 16:15:00|12747.5|12745.4|12745.9|12744.6|12751.2|12749.5|12745.9|12743.9|947
1645201200000|2022-02-18 16:20:00|12746.5|12745.2|12743.3|12741.2|12747.1|12745.2|12740.8|12739|749
1645201500000|2022-02-18 16:25:00|12742.7|12741.4|12747|12744.9|12747.2|12745.3|12741.1|12739.3|787
1645201800000|2022-02-18 16:30:00|12747.1|12745|12750.7|12748.6|12753.7|12752|12745|12743.7|748
1645202100000|2022-02-18 16:35:00|12750.6|12748.5|12747.8|12745.7|12752.1|12750.4|12745.4|12743.3|695
1645202400000|2022-02-18 16:40:00|12747.7|12745.6|12748.6|12746.5|12749.8|12747.8|12746.7|12744.6|787
1645202700000|2022-02-18 16:45:00|12748.7|12746.6|12748|12746.7|12750.2|12748.8|12746.5|12744.4|915
1645203000000|2022-02-18 16:50:00|12748.3|12746.2|12749.3|12748|12750.6|12749.2|12746.7|12745|795
1645203300000|2022-02-18 16:55:00|12749.5|12748.2|12750.9|12748.8|12753.9|12752.1|12748|12746.4|773
1645203600000|2022-02-18 17:00:00|12750.5|12749.2|12748.2|12746.9|12751.8|12750.1|12747.4|12745.9|524
1645203900000|2022-02-18 17:05:00|12748.1|12746.8|12745.4|12744.1|12753.3|12751.2|12745.4|12744.1|692
1645204200000|2022-02-18 17:10:00|12745.2|12743.9|12752.1|12750.8|12753.4|12751.7|12744.9|12743.4|579
1645204500000|2022-02-18 17:15:00|12752.5|12750.4|12749.5|12748.2|12753.8|12752.3|12744.2|12742.6|650
1645204800000|2022-02-18 17:20:00|12749.6|12748.3|12752|12749.9|12753.4|12751.3|12748.7|12746.6|525
1645205100000|2022-02-18 17:25:00|12751.9|12749.8|12746.8|12744.7|12752|12750.2|12745.9|12744.3|545
1645205400000|2022-02-18 17:30:00|12746.4|12745.1|12751.9|12749.8|12753.3|12751.2|12745.1|12743.3|1258
1645205700000|2022-02-18 17:35:00|12751.8|12749.7|12752.7|12750.6|12754|12752.2|12748.9|12747.2|822
1645206000000|2022-02-18 17:40:00|12752.8|12750.7|12751.3|12749.2|12752.8|12751.1|12746.6|12745.2|937
1645206300000|2022-02-18 17:45:00|12751.5|12749.4|12755|12752.9|12755.2|12753.4|12750.8|12749|759
1645206600000|2022-02-18 17:50:00|12754.9|12752.8|12753.3|12752|12754.9|12753.1|12750.7|12749.4|662
1645206900000|2022-02-18 17:55:00|12753.8|12751.7|12756.8|12754.7|12756.8|12754.9|12752|12750.4|639
1645207200000|2022-02-18 18:00:00|12756.7|12754.6|12755.2|12753.9|12760|12758.2|12754|12752.2|579
1645207500000|2022-02-18 18:05:00|12755.3|12753.2|12752.3|12751|12758.5|12756.9|12752|12750.5|598
1645207800000|2022-02-18 18:10:00|12752|12750.7|12749.5|12747.4|12753.2|12751.5|12748.8|12746.8|494
1645208100000|2022-02-18 18:15:00|12749.4|12747.3|12749.3|12747.2|12751.5|12749.5|12748.6|12746.5|565
1645208400000|2022-02-18 18:20:00|12749.2|12747.1|12747.5|12745.4|12749.3|12747.5|12745.7|12743.9|561
1645208700000|2022-02-18 18:25:00|12747.4|12745.3|12746.8|12745.5|12748.5|12746.6|12746|12744.5|442
1645209000000|2022-02-18 18:30:00|12746.7|12745.4|12745.8|12744.5|12749.4|12747.7|12745.1|12743.4|465
1645209300000|2022-02-18 18:35:00|12746.2|12744.1|12744.4|12742.3|12746.7|12745|12742.8|12741.4|490
1645209600000|2022-02-18 18:40:00|12743.9|12742.6|12745.3|12744|12745.7|12744.3|12743.8|12742.5|207
1645209900000|2022-02-18 18:45:00|12745.2|12743.9|12743.8|12742.5|12745.4|12744|12743.8|12742.3|227
1645210200000|2022-02-18 18:50:00|12743.9|12742.6|12740.6|12739.3|12744.1|12742.6|12739|12737.2|318
1645210500000|2022-02-18 18:55:00|12740.8|12739.5|12742.9|12741.6|12743.8|12742.3|12740.8|12739.3|234
1645210800000|2022-02-18 19:00:00|12742.8|12741.5|12743.4|12742.1|12744.3|12743|12742.4|12740.8|361
1645211100000|2022-02-18 19:05:00|12743.6|12742.3|12745.3|12744|12745.9|12744.6|12742.9|12741.5|450
1645211400000|2022-02-18 19:10:00|12745.2|12743.9|12746.9|12745.6|12749.3|12747.7|12744.9|12743.4|413
1645211700000|2022-02-18 19:15:00|12747|12745.7|12744.7|12742.6|12747|12745.7|12743.4|12742|559
1645212000000|2022-02-18 19:20:00|12744.6|12742.5|12743|12741.7|12744.8|12743.2|12742.2|12740.6|415
1645212300000|2022-02-18 19:25:00|12743.1|12741.8|12742.8|12741.5|12744.8|12743.1|12740.8|12739.5|395
1645212600000|2022-02-18 19:30:00|12742.7|12741.4|12741|12739.7|12743.3|12741.7|12737.6|12736.1|496
1645212900000|2022-02-18 19:35:00|12741.1|12739.8|12746.3|12744.2|12747.1|12745.3|12741.1|12739.6|592
1645213200000|2022-02-18 19:40:00|12746|12744.7|12746.1|12744.8|12747.6|12745.9|12744.9|12743.6|578
1645213500000|2022-02-18 19:45:00|12746.2|12744.9|12747.6|12746.3|12749.5|12747.8|12745.1|12743.5|622
1645213800000|2022-02-18 19:50:00|12748|12745.9|12744.4|12743.1|12748.6|12746.8|12744.1|12742.7|516
1645214100000|2022-02-18 19:55:00|12744.5|12743.2|12744.3|12743|12745.3|12744|12740.1|12738.7|741
1645214400000|2022-02-18 20:00:00|12744.7|12743.4|12746|12743.9|12746.4|12744.8|12741.8|12740|478
1645214700000|2022-02-18 20:05:00|12746.2|12744.1|12749|12747.7|12749.7|12748.4|12744.5|12742.9|609
1645215000000|2022-02-18 20:10:00|12748.9|12747.6|12749.6|12747.5|12750.5|12748.8|12745.9|12744.1|718
1645215300000|2022-02-18 20:15:00|12749.2|12747.9|12751.6|12750.3|12752.6|12751.1|12748.5|12747|616
1645215600000|2022-02-18 20:20:00|12751.7|12750.4|12752|12750.7|12752.8|12751.1|12749.7|12748|538
1645215900000|2022-02-18 20:25:00|12751.9|12750.6|12752.6|12751.3|12753.3|12751.6|12750.5|12748.9|582
1645216200000|2022-02-18 20:30:00|12752.7|12751.4|12755.3|12753.2|12757.2|12755.5|12752.5|12751.2|581
1645216500000|2022-02-18 20:35:00|12754.8|12753.5|12754.5|12752.4|12755.9|12754.2|12753|12751.2|524
1645216800000|2022-02-18 20:40:00|12754.4|12752.3|12750.9|12748.8|12755.1|12753.5|12749|12747.2|607
1645217100000|2022-02-18 20:45:00|12751|12748.9|12751.6|12749.5|12752.5|12750.8|12748.2|12746.7|829
1645217400000|2022-02-18 20:50:00|12752.4|12751.1|12755|12753.7|12755.5|12753.7|12750|12748.4|676
1645217700000|2022-02-18 20:55:00|12755.4|12753.3|12760.8|12759.5|12761.9|12760.2|12754.5|12752.8|627
1645218000000|2022-02-18 21:00:00|12760.9|12759.6|12754.8|12752.7|12761.2|12759.6|12754.8|12752.7|378
1645218300000|2022-02-18 21:05:00|12754.7|12752.6|12758.5|12756.4|12759|12756.9|12753.4|12751.3|287
1645218600000|2022-02-18 21:10:00|12758.4|12756.3|12758|12755.9|12758.6|12756.5|12756.5|12754.4|262
1645218900000|2022-02-18 21:15:00|12757|12754.9|12755.1|12753|12758.1|12756|12754.3|12752.2|272
1645219200000|2022-02-18 21:20:00|12755.2|12753.1|12753.8|12751.7|12756.2|12754.4|12753.6|12751.5|222
1645219500000|2022-02-18 21:25:00|12753.9|12751.8|12753.1|12751|12756.5|12754.4|12751.7|12749.6|303
1645219800000|2022-02-18 21:30:00|12753|12750.9|12748.9|12746.8|12753.8|12751.7|12745.2|12743.1|385
1645220100000|2022-02-18 21:35:00|12748.8|12746.7|12747.5|12745.4|12750.1|12748|12746.9|12744.8|302
1645220400000|2022-02-18 21:40:00|12747.4|12745.3|12749.4|12747.3|12749.8|12747.8|12747.4|12745.3|296
1645220700000|2022-02-18 21:45:00|12749.5|12747.4|12754.9|12752.8|12755.1|12753|12749.3|12747.2|361
1645221000000|2022-02-18 21:50:00|12755.6|12753.5|12756.1|12754|12760.6|12757.6|12752.5|12750.1|383
1645221300000|2022-02-18 21:55:00|12757.4|12750.4|12759|12752|12760.2|12754.9|12753|12746|338
1645390800000|2022-02-20 21:00:00|12753|12744.5|12752.9|12739.9|12756.2|12745.1|12752.9|12739.9|8
1645391100000|2022-02-20 21:05:00|12752.8|12745.7|12752.7|12739.7|12758|12745.7|12752.7|12739.7|12
1645391400000|2022-02-20 21:10:00|12758|12745|12752.7|12739.7|12758|12745|12751.2|12738.2|15
1645391700000|2022-02-20 21:15:00|12751.7|12738.7|12751.7|12738.7|12756.7|12743.8|12751.7|12738.7|11
1645392000000|2022-02-20 21:20:00|12756.7|12743.7|12751.7|12738.7|12756.7|12746.5|12749.6|12738.7|16
1645392300000|2022-02-20 21:25:00|12754.3|12741.3|12749|12745.9|12754.3|12745.9|12749|12738.7|9
1645392600000|2022-02-20 21:30:00|12751.7|12738.7|12750.5|12737.9|12753.9|12744.8|12747.9|12737.9|11
1645392900000|2022-02-20 21:35:00|12751.6|12738.6|12754|12741.9|12756|12749.9|12748.9|12738|25
1645393200000|2022-02-20 21:40:00|12752.1|12739.1|12751.3|12748.2|12753.6|12748.2|12750.1|12739.1|4
1645393500000|2022-02-20 21:45:00|12756.2|12743.2|12757|12744|12757|12744|12753.6|12740.6|3
1645393800000|2022-02-20 21:50:00|12753.6|12740.6|12757|12744|12757|12744|12753.6|12740.6|10
1645394100000|2022-02-20 21:55:00|12753.6|12740.6|12757.8|12744.8|12759.3|12748.9|12751.2|12740.6|21
1645394400000|2022-02-20 22:00:00|12758.5|12745.5|12750.9|12743.9|12758.5|12750.3|12747.4|12741.9|118
1645394700000|2022-02-20 22:05:00|12750.8|12744|12752.4|12745.4|12760.5|12753.5|12749.5|12744|184
1645395000000|2022-02-20 22:10:00|12752.2|12745.2|12756.6|12749.6|12761.2|12754.2|12749.6|12744.4|192
1645395300000|2022-02-20 22:15:00|12756.7|12749.7|12756.4|12749.4|12757.5|12753.3|12754.2|12748.2|173
1645395600000|2022-02-20 22:20:00|12756.5|12749.5|12756.7|12749.7|12757.5|12752.7|12755.8|12749.4|97
1645395900000|2022-02-20 22:25:00|12756.8|12749.8|12756.5|12749.5|12757|12753.9|12755.2|12749.5|142
1645396200000|2022-02-20 22:30:00|12756.7|12749.7|12757.2|12750.2|12757.5|12752.9|12755.5|12749|174
1645396500000|2022-02-20 22:35:00|12757|12750|12756.8|12751.4|12757.9|12754.3|12756.3|12749.5|188
1645396800000|2022-02-20 22:40:00|12756.5|12752.2|12756.8|12749.8|12757.7|12754.3|12756.3|12749.4|203
1645397100000|2022-02-20 22:45:00|12756.5|12749.5|12757|12750.8|12757.4|12752.9|12755.9|12749.2|159
1645397400000|2022-02-20 22:50:00|12756.7|12751.5|12753|12749|12756.7|12752.3|12752.9|12747.2|240
1645397700000|2022-02-20 22:55:00|12753.1|12748.9|12753|12749.3|12754.5|12750.5|12752.9|12747.5|184
1645398000000|2022-02-20 23:00:00|12753.4|12749.4|12759.6|12756.7|12765|12760.2|12753.1|12748|875
1645398300000|2022-02-20 23:05:00|12759.7|12756.6|12756.6|12754.5|12760.3|12757.2|12756.5|12754.1|458
1645398600000|2022-02-20 23:10:00|12756.5|12754.4|12756|12753.9|12759.2|12757.1|12755.7|12753.3|417
1645398900000|2022-02-20 23:15:00|12756.1|12754|12753.9|12751.8|12756.9|12754.8|12753.9|12751.8|269
1645399200000|2022-02-20 23:20:00|12754|12751.9|12755.9|12753.8|12756.1|12754|12753.8|12751.7|307
1645399500000|2022-02-20 23:25:00|12756|12753.9|12759.7|12757.6|12760.1|12758|12755.7|12753.6|277
1645399800000|2022-02-20 23:30:00|12759.8|12757.7|12759.2|12757.1|12761|12759.2|12758.4|12756.3|343
1645400100000|2022-02-20 23:35:00|12759.4|12757.2|12756.6|12754.5|12759.9|12757.8|12756.4|12754.3|426
1645400400000|2022-02-20 23:40:00|12756.7|12754.6|12757.3|12755.2|12758.2|12756.1|12756.5|12754.4|343
1645400700000|2022-02-20 23:45:00|12757.4|12755.3|12757.3|12755.2|12758.2|12756.1|12756.8|12754.7|449
1645401000000|2022-02-20 23:50:00|12757.2|12755.1|12758|12755.9|12758.2|12756.1|12754.7|12752.6|242
1645401300000|2022-02-20 23:55:00|12758.1|12756|12757.8|12755.7|12758.4|12756.4|12757.3|12755.2|321
1645401600000|2022-02-21 00:00:00|12757.6|12755.5|12759.4|12757.3|12761.6|12759.8|12756.9|12755|468
1645401900000|2022-02-21 00:05:00|12759.5|12757.4|12758.8|12756.7|12759.6|12757.5|12755.8|12753.7|454
1645402200000|2022-02-21 00:10:00|12758.9|12756.8|12754.5|12752.4|12758.9|12756.8|12753.9|12751.8|395
1645402500000|2022-02-21 00:15:00|12754.8|12752.7|12754.6|12752.5|12756.8|12754.8|12754|12751.9|375
1645402800000|2022-02-21 00:20:00|12754.5|12752.4|12757|12754.9|12757.6|12755.8|12753.8|12752|329
1645403100000|2022-02-21 00:25:00|12757.1|12755|12755.7|12753.6|12757.7|12756.1|12754.7|12752.6|304
1645403400000|2022-02-21 00:30:00|12755.8|12753.7|12751.3|12749.2|12755.8|12754.2|12750.5|12748.8|330
1645403700000|2022-02-21 00:35:00|12751.4|12749.3|12754.2|12752.1|12755.2|12753.5|12751.2|12749.3|330
1645404000000|2022-02-21 00:40:00|12754.1|12752|12752.8|12750.7|12754.4|12752.6|12751.5|12749.6|351
1645404300000|2022-02-21 00:45:00|12752.9|12750.8|12752.8|12750.7|12754.1|12752.4|12751.9|12750.1|367
1645404600000|2022-02-21 00:50:00|12752.5|12750.4|12742.6|12740.5|12752.5|12750.7|12741.6|12739.5|959
1645404900000|2022-02-21 00:55:00|12742.5|12740.4|12742.7|12740.6|12745.4|12743.3|12740|12738.2|1113
1645405200000|2022-02-21 01:00:00|12742.9|12740.8|12745.5|12743.4|12746.8|12744.9|12741.1|12739|876
1645405500000|2022-02-21 01:05:00|12745.6|12743.5|12740|12737.9|12745.9|12744.2|12739.2|12737.4|796
1645405800000|2022-02-21 01:10:00|12740.1|12738|12740.8|12738.7|12742.6|12740.8|12738.2|12736.2|705
1645406100000|2022-02-21 01:15:00|12740.9|12738.8|12742.1|12740|12745.1|12743.5|12740.2|12738.5|622
1645406400000|2022-02-21 01:20:00|12742.3|12740.2|12742.5|12740.4|12744.4|12742.3|12739.5|12737.5|645
1645406700000|2022-02-21 01:25:00|12742.4|12740.3|12743|12740.9|12743.8|12741.7|12741.1|12739|501
1645407000000|2022-02-21 01:30:00|12743.2|12741.1|12740.1|12738|12744.3|12742.7|12738.2|12736.1|809
1645407300000|2022-02-21 01:35:00|12740|12737.9|12736.4|12735.1|12742.1|12740.4|12735.9|12734.4|847
1645407600000|2022-02-21 01:40:00|12736.3|12735|12737.1|12735|12739.7|12737.6|12734.9|12732.9|754
1645407900000|2022-02-21 01:45:00|12737.2|12735.1|12733.1|12731|12737.6|12735.9|12732.5|12730.7|768
1645408200000|2022-02-21 01:50:00|12733.2|12731.1|12735.1|12733|12736.5|12734.6|12732.9|12730.8|618
1645408500000|2022-02-21 01:55:00|12735.2|12733.1|12738.3|12736.2|12738.7|12736.7|12735.1|12733|604
1645408800000|2022-02-21 02:00:00|12738.2|12736.1|12738.2|12736.1|12738.9|12737.2|12737|12735|474
1645409100000|2022-02-21 02:05:00|12738.1|12736|12739.5|12737.4|12740.2|12738.5|12737.8|12735.9|333
1645409400000|2022-02-21 02:10:00|12739|12737.7|12738.4|12737.1|12739.3|12737.7|12736.8|12735.3|352
1645409700000|2022-02-21 02:15:00|12738.7|12736.6|12739.4|12738.1|12740.5|12738.6|12737.6|12735.9|292
1645410000000|2022-02-21 02:20:00|12739.3|12738|12739.2|12737.1|12740|12738.2|12737.6|12735.9|282
1645410300000|2022-02-21 02:25:00|12739.5|12737.4|12739.9|12738.6|12740.9|12739|12738.7|12737.2|230
1645410600000|2022-02-21 02:30:00|12740.1|12738.8|12735.4|12733.3|12740.5|12738.8|12734.9|12733.2|307
1645410900000|2022-02-21 02:35:00|12735|12733.7|12738.1|12736|12738.7|12736.6|12734.9|12733.1|239
1645411200000|2022-02-21 02:40:00|12738|12735.9|12738.1|12736|12738.9|12737.2|12737.1|12735.2|202
1645411500000|2022-02-21 02:45:00|12737.7|12736.4|12735.3|12734|12738.9|12737.1|12734|12732.6|353
1645411800000|2022-02-21 02:50:00|12735.4|12734.1|12736.1|12734.8|12736.7|12735|12735.2|12733.6|317
1645412100000|2022-02-21 02:55:00|12736|12734.7|12734.1|12732|12736.1|12734.7|12733.5|12731.8|291
1645412400000|2022-02-21 03:00:00|12734.2|12732.1|12731|12729.7|12734.8|12733|12731|12729.2|224
1645412700000|2022-02-21 03:05:00|12730.9|12729.6|12732|12729.9|12732.5|12730.9|12730.9|12729.3|290
1645413000000|2022-02-21 03:10:00|12731.9|12729.8|12730.9|12728.8|12732.5|12730.7|12730.3|12728.5|337
1645413300000|2022-02-21 03:15:00|12730.8|12728.7|12731.2|12729.1|12731.4|12729.3|12728.4|12726.8|219
1645413600000|2022-02-21 03:20:00|12731.3|12729.2|12730.4|12728.3|12731.5|12729.8|12730.1|12728.2|207
1645413900000|2022-02-21 03:25:00|12729.9|12728.6|12729.6|12728.3|12730.9|12729.2|12728.4|12726.8|277
1645414200000|2022-02-21 03:30:00|12729.5|12728.2|12733.6|12731.5|12735.3|12733.2|12729.2|12727.5|424
1645414500000|2022-02-21 03:35:00|12733.5|12731.4|12731.4|12729.3|12733.5|12731.6|12729.9|12727.9|345
1645414800000|2022-02-21 03:40:00|12731.5|12729.4|12731.8|12729.7|12732.5|12730.4|12730.8|12729|243
1645415100000|2022-02-21 03:45:00|12731.7|12729.6|12731.4|12729.3|12733.3|12731.6|12730.5|12728.5|333
1645415400000|2022-02-21 03:50:00|12731.5|12729.4|12732.3|12730.2|12732.4|12730.6|12730.2|12728.3|252
1645415700000|2022-02-21 03:55:00|12732.4|12730.3|12731.5|12729.4|12732.4|12730.5|12729.7|12728.1|283
1645416000000|2022-02-21 04:00:00|12731.6|12729.5|12730.3|12728.2|12733.3|12731.6|12729.7|12727.9|452
1645416300000|2022-02-21 04:05:00|12729.9|12728.6|12730.5|12729.2|12730.9|12729.2|12728.6|12726.7|320
1645416600000|2022-02-21 04:10:00|12730.6|12729.3|12731.4|12729.3|12731.6|12729.8|12730.1|12728|221
1645416900000|2022-02-21 04:15:00|12731.5|12729.4|12730.2|12728.1|12731.6|12729.5|12729.4|12727.5|240
1645417200000|2022-02-21 04:20:00|12730.3|12728.2|12731|12728.9|12731.6|12729.8|12730|12728.2|196
1645417500000|2022-02-21 04:25:00|12730.9|12728.8|12730.2|12728.9|12731.6|12729.9|12730.2|12728.4|208
1645417800000|2022-02-21 04:30:00|12730.7|12729.4|12731.9|12730.6|12732.4|12730.8|12729.3|12727.6|258
1645418100000|2022-02-21 04:35:00|12731.8|12730.5|12733.1|12731.8|12734.8|12733.1|12731.4|12730.1|201
1645418400000|2022-02-21 04:40:00|12733.2|12731.9|12731.8|12729.7|12733.9|12732.2|12730.8|12729.2|316
1645418700000|2022-02-21 04:45:00|12731.1|12729.8|12731.7|12729.6|12732.5|12730.9|12730.8|12728.9|268
1645419000000|2022-02-21 04:50:00|12731.8|12729.7|12729.8|12728.5|12731.8|12729.7|12729.3|12727.5|283
1645419300000|2022-02-21 04:55:00|12729.9|12728.6|12727.9|12726.6|12730|12728.7|12727.3|12725.7|352
1645419600000|2022-02-21 05:00:00|12728|12726.7|12724|12721.9|12729.1|12727.4|12722.6|12721|416
1645419900000|2022-02-21 05:05:00|12723.9|12721.8|12726.6|12724.5|12726.7|12725.1|12723.9|12721.8|192
1645420200000|2022-02-21 05:10:00|12726.5|12724.4|12727.1|12725|12727.9|12726.3|12724.6|12722.9|189
1645420500000|2022-02-21 05:15:00|12727|12724.9|12725.1|12723.8|12727.5|12725.8|12724.3|12722.5|281
1645420800000|2022-02-21 05:20:00|12725.2|12723.9|12724.7|12723.4|12726.3|12724.6|12724.7|12723.1|208
1645421100000|2022-02-21 05:25:00|12724.6|12723.3|12724.3|12723|12726.1|12724.4|12724|12722.3|258
1645421400000|2022-02-21 05:30:00|12724.2|12722.9|12727.6|12725.5|12728.3|12726.7|12723.9|12722.2|428
1645421700000|2022-02-21 05:35:00|12727.5|12725.4|12729.2|12727.1|12729.8|12728.2|12727.1|12725|328
1645422000000|2022-02-21 05:40:00|12729.4|12727.3|12730|12728.7|12731.6|12730.1|12728.4|12726.7|266
1645422300000|2022-02-21 05:45:00|12730.1|12728.8|12730.4|12729.1|12730.9|12729.2|12729.3|12727.7|171
1645422600000|2022-02-21 05:50:00|12730.3|12729|12728.3|12726.2|12731.2|12729.5|12727.7|12726|220
1645422900000|2022-02-21 05:55:00|12728.2|12726.1|12724.6|12723.3|12728.9|12727.3|12723.8|12722.5|276
1645423200000|2022-02-21 06:00:00|12724.7|12723.4|12724.7|12722.6|12726.8|12725.1|12724.5|12722.6|170
1645423500000|2022-02-21 06:05:00|12724.8|12722.7|12726.9|12725.6|12727|12725.6|12724.2|12722.4|207
1645423800000|2022-02-21 06:10:00|12727|12725.7|12727.2|12725.1|12728.7|12727.1|12725.5|12723.8|419
1645424100000|2022-02-21 06:15:00|12727.1|12725|12728.2|12726.1|12728.3|12726.5|12725.8|12724.1|280
1645424400000|2022-02-21 06:20:00|12727.9|12726.6|12729.2|12727.1|12729.5|12727.8|12727.6|12725.9|157
1645424700000|2022-02-21 06:25:00|12728.7|12727.4|12728.1|12726.8|12728.8|12727.4|12725.4|12724.1|203
1645425000000|2022-02-21 06:30:00|12728.2|12726.9|12728.6|12726.5|12728.7|12727.4|12726.8|12725.4|248
1645425300000|2022-02-21 06:35:00|12728.5|12726.4|12725.9|12723.8|12728.5|12726.8|12724.3|12722.5|227
1645425600000|2022-02-21 06:40:00|12725.4|12724.1|12726|12723.9|12726.2|12724.8|12723.8|12722.4|161
1645425900000|2022-02-21 06:45:00|12725.9|12723.8|12724.6|12722.5|12726|12724.2|12723.2|12721.9|230
1645426200000|2022-02-21 06:50:00|12724.1|12722.8|12723.7|12722.4|12725.9|12724|12722.9|12721.5|278
1645426500000|2022-02-21 06:55:00|12723.8|12722.5|12727.4|12725.3|12727.4|12725.3|12723.7|12722.2|336
1645426800000|2022-02-21 07:00:00|12727.3|12725.2|12726.2|12724.9|12727.6|12726|12722.6|12721|544
1645427100000|2022-02-21 07:05:00|12725.8|12724.5|12724.6|12723.3|12728.7|12727.1|12724.5|12722.8|338
1645427400000|2022-02-21 07:10:00|12725|12722.9|12726.2|12724.1|12727.9|12726.4|12724.3|12722.8|395
1645427700000|2022-02-21 07:15:00|12726.1|12724.8|12725.9|12724.6|12728.5|12726.9|12725.1|12723.5|393
1645428000000|2022-02-21 07:20:00|12725.8|12724.5|12729.5|12728.2|12731.5|12729.7|12725.8|12724.2|452
1645428300000|2022-02-21 07:25:00|12729.6|12728.3|12729.8|12728.5|12732.3|12730.5|12728.6|12726.9|395
1645428600000|2022-02-21 07:30:00|12729.7|12728.4|12730.4|12729.1|12731.3|12729.6|12726.4|12724.7|554
1645428900000|2022-02-21 07:35:00|12730.3|12729|12730.7|12729.4|12731.5|12730|12728.2|12726.6|514
1645429200000|2022-02-21 07:40:00|12730.8|12729.5|12729.6|12728.3|12731.1|12729.5|12728.6|12726.9|410
1645429500000|2022-02-21 07:45:00|12729.5|12728.2|12729.5|12727.4|12730.6|12729.1|12727.4|12725.5|407
1645429800000|2022-02-21 07:50:00|12729.6|12727.5|12730.7|12729.4|12730.9|12729.4|12728.2|12726.1|281
1645430100000|2022-02-21 07:55:00|12731.1|12729|12733.3|12731.2|12733.3|12731.5|12728.6|12727|520
1645430400000|2022-02-21 08:00:00|12733.2|12731.1|12735.2|12733.1|12737.3|12735.4|12733|12730.9|698
1645430700000|2022-02-21 08:05:00|12735.1|12733|12735.8|12734.5|12737.3|12735.5|12732.5|12730.6|638
1645431000000|2022-02-21 08:10:00|12735.9|12734.6|12735.4|12734.1|12737|12735.7|12732.9|12731.2|513
1645431300000|2022-02-21 08:15:00|12734.1|12732.8|12734.7|12732.6|12736.2|12734.6|12729.9|12727.8|683
1645431600000|2022-02-21 08:20:00|12734.6|12732.5|12733.7|12732.4|12735.8|12734.2|12731.7|12730.2|498
1645431900000|2022-02-21 08:25:00|12733.6|12732.3|12734|12731.9|12736.7|12735|12732.6|12730.5|496
1645432200000|2022-02-21 08:30:00|12733.9|12731.8|12733.8|12731.7|12735.5|12733.4|12730.4|12728.7|554
1645432500000|2022-02-21 08:35:00|12733.9|12731.8|12731.4|12729.3|12741.8|12739.7|12727.9|12725.8|1309
1645432800000|2022-02-21 08:40:00|12731.5|12729.4|12732.9|12730.8|12736.4|12734.3|12730.4|12728.7|838
1645433100000|2022-02-21 08:45:00|12733.2|12731.1|12729.1|12727|12734.8|12732.9|12727.9|12726.3|667
1645433400000|2022-02-21 08:50:00|12729|12726.9|12729.4|12727.3|12731.5|12729.9|12726.8|12724.8|629
1645433700000|2022-02-21 08:55:00|12729.3|12727.2|12729.6|12728.3|12731.1|12729.3|12727.5|12726.1|547
1645434000000|2022-02-21 09:00:00|12730.1|12728|12734|12731.9|12736.6|12734.8|12728.8|12727.1|781
1645434300000|2022-02-21 09:05:00|12733.9|12731.8|12733.9|12731.8|12735.6|12733.6|12731.6|12729.6|676
1645434600000|2022-02-21 09:10:00|12733.8|12731.7|12731.8|12729.7|12735.1|12733|12729.6|12727.9|663
1645434900000|2022-02-21 09:15:00|12731.7|12729.6|12733|12730.9|12735.1|12733|12731.2|12729.2|745
1645435200000|2022-02-21 09:20:00|12732.9|12730.8|12732.1|12730|12734.5|12732.4|12731.4|12729.3|621
1645435500000|2022-02-21 09:25:00|12732|12729.9|12735|12732.9|12735.9|12733.8|12730.5|12728.4|576
1645435800000|2022-02-21 09:30:00|12734.1|12732|12731.2|12729.1|12734.1|12732|12729.7|12727.6|598
1645436100000|2022-02-21 09:35:00|12731.3|12729.2|12736.9|12734.8|12737|12735.1|12731.2|12729.1|488
1645436400000|2022-02-21 09:40:00|12736.4|12735.1|12735.4|12733.3|12737.4|12735.3|12734|12732.3|450
1645436700000|2022-02-21 09:45:00|12735.5|12733.4|12733.9|12732.6|12737.3|12735.8|12733.8|12732.1|426
1645437000000|2022-02-21 09:50:00|12733.8|12732.5|12735.6|12734.3|12736.8|12734.9|12732.7|12731.3|517
1645437300000|2022-02-21 09:55:00|12735.7|12734.4|12738.2|12736.1|12740.8|12739.1|12735.3|12733.6|526
1645437600000|2022-02-21 10:00:00|12738.3|12736.2|12739.7|12737.6|12742|12740.2|12738|12736|393
1645437900000|2022-02-21 10:05:00|12739.9|12737.8|12739.6|12737.5|12740.2|12738.5|12736.2|12734.6|422
1645438200000|2022-02-21 10:10:00|12739.4|12737.3|12739.5|12737.4|12740.7|12739|12737.6|12735.9|402
1645438500000|2022-02-21 10:15:00|12739.6|12737.5|12738.4|12737.1|12739.7|12738|12737.3|12735.7|373
1645438800000|2022-02-21 10:20:00|12738.5|12737.2|12738.5|12736.4|12738.8|12737.5|12734.7|12733.1|547
1645439100000|2022-02-21 10:25:00|12738.6|12736.5|12742.2|12740.1|12742.3|12740.2|12738.3|12736.3|410
1645439400000|2022-02-21 10:30:00|12742.1|12740|12740.3|12738.2|12742.3|12740.2|12738.3|12736.4|356
1645439700000|2022-02-21 10:35:00|12739.9|12738.6|12740.3|12739|12741.3|12739.6|12737.7|12735.9|427
1645440000000|2022-02-21 10:40:00|12740.2|12738.9|12743.7|12742.4|12744.5|12743|12739.4|12738.1|348
1645440300000|2022-02-21 10:45:00|12743.9|12742.6|12746.8|12745.5|12747.1|12745.7|12743.7|12742.4|279
1645440600000|2022-02-21 10:50:00|12747.1|12745|12748.5|12747.2|12749.3|12747.8|12746.7|12745|268
1645440900000|2022-02-21 10:55:00|12748.4|12747.1|12749.3|12748|12750.5|12748.8|12747.3|12745.8|368
1645441200000|2022-02-21 11:00:00|12749.4|12748.1|12747|12744.9|12751.1|12749.8|12746.4|12744.5|438
1645441500000|2022-02-21 11:05:00|12747.1|12745|12747.9|12745.8|12748.7|12746.8|12745.8|12743.7|475
1645441800000|2022-02-21 11:10:00|12747.8|12745.7|12746.9|12744.8|12748.3|12746.3|12744.3|12742.3|398
1645442100000|2022-02-21 11:15:00|12746.8|12744.7|12747.8|12745.7|12749.3|12747.4|12744.9|12743.2|548
1645442400000|2022-02-21 11:20:00|12748|12745.9|12747.8|12745.7|12749.9|12747.9|12745.6|12743.9|594
1645442700000|2022-02-21 11:25:00|12747.9|12745.8|12748.9|12747.6|12750.9|12749.2|12746.6|12744.9|566
1645443000000|2022-02-21 11:30:00|12748.8|12747.5|12749.1|12747.8|12749.8|12748.1|12747.6|12746|532
1645443300000|2022-02-21 11:35:00|12749|12747.7|12750.2|12748.9|12751.5|12749.8|12748.4|12746.5|520
1645443600000|2022-02-21 11:40:00|12750.6|12748.5|12750.3|12749|12751.9|12750.2|12748.9|12747.2|471
1645443900000|2022-02-21 11:45:00|12750.4|12748.3|12750.9|12748.8|12751.1|12749.7|12748.2|12746.6|675
1645444200000|2022-02-21 11:50:00|12750.6|12749.3|12747|12744.9|12751.4|12749.6|12745.3|12743.7|576
1645444500000|2022-02-21 11:55:00|12746.9|12744.8|12747.1|12745|12748.4|12746.7|12744.4|12742.7|576
1645444800000|2022-02-21 12:00:00|12747.2|12745.1|12748.5|12746.4|12749.6|12747.8|12746.4|12744.9|536
1645445100000|2022-02-21 12:05:00|12748.7|12746.6|12751.7|12749.6|12751.9|12750.3|12748.3|12746.6|409
1645445400000|2022-02-21 12:10:00|12751.8|12749.7|12749.3|12748|12752.2|12750.8|12748.1|12746.4|398
1645445700000|2022-02-21 12:15:00|12749.2|12747.9|12750.8|12749.5|12751.5|12749.8|12748.7|12747.1|402
1645446000000|2022-02-21 12:20:00|12750.9|12749.6|12747.4|12746.1|12752|12750.5|12747.3|12745.8|339
1645446300000|2022-02-21 12:25:00|12747.5|12746.2|12745|12743.7|12748.4|12746.8|12742.9|12741.3|449
1645446600000|2022-02-21 12:30:00|12745.1|12743.8|12747.2|12745.9|12750.6|12748.8|12745.1|12743.4|490
1645446900000|2022-02-21 12:35:00|12747.6|12745.5|12748.5|12747.2|12750|12748.7|12746.2|12744.4|439
1645447200000|2022-02-21 12:40:00|12748.7|12747.4|12754.4|12752.3|12757.7|12755.7|12748.4|12747|608
1645447500000|2022-02-21 12:45:00|12754.5|12752.4|12754.6|12753.3|12756.1|12754|12751.7|12750.1|903
1645447800000|2022-02-21 12:50:00|12754.5|12753.2|12750.4|12749.1|12757.4|12755.7|12749.9|12748.6|785
1645448100000|2022-02-21 12:55:00|12750.5|12749.2|12749.3|12747.2|12752.1|12750.5|12748.6|12747|717
1645448400000|2022-02-21 13:00:00|12749.4|12747.3|12750|12747.9|12752.9|12751.1|12748.3|12746.7|595
1645448700000|2022-02-21 13:05:00|12749.9|12747.8|12747.5|12745.4|12750.7|12748.6|12746|12744.7|531
1645449000000|2022-02-21 13:10:00|12747.4|12745.3|12749.2|12747.1|12752.1|12750.2|12746.2|12744.6|466
1645449300000|2022-02-21 13:15:00|12749.3|12747.2|12755.6|12753.5|12755.6|12753.5|12746.4|12745.1|655
1645449600000|2022-02-21 13:20:00|12755.7|12753.6|12755.2|12753.1|12757|12755.2|12753.7|12751.7|784
1645449900000|2022-02-21 13:25:00|12755.3|12753.2|12754.6|12752.5|12755.7|12753.6|12751.2|12749.1|519
1645450200000|2022-02-21 13:30:00|12754.7|12752.6|12751.7|12750.4|12756.3|12754.7|12751.6|12749.9|675
1645450500000|2022-02-21 13:35:00|12751.8|12750.5|12751.4|12749.3|12753|12751.1|12749.5|12747.4|708
1645450800000|2022-02-21 13:40:00|12751.3|12749.2|12748.8|12746.7|12752.3|12750.2|12747.5|12745.8|464
1645451100000|2022-02-21 13:45:00|12748.9|12746.8|12746.9|12744.8|12748.9|12747|12745.9|12744.2|401
1645451400000|2022-02-21 13:50:00|12746.8|12744.7|12744.9|12743.6|12747.4|12745.6|12743.5|12741.8|569
1645451700000|2022-02-21 13:55:00|12745|12743.7|12741.6|12739.5|12750.8|12748.7|12735.8|12733.7|1436
1645452000000|2022-02-21 14:00:00|12741.4|12739.3|12746.1|12744|12747.5|12745.4|12740.6|12738.5|1100
1645452300000|2022-02-21 14:05:00|12746.2|12744.1|12742.8|12740.7|12749.6|12747.5|12740.7|12738.6|899
1645452600000|2022-02-21 14:10:00|12742.4|12740.3|12743|12740.9|12744.2|12742.4|12739.2|12737.1|922
1645452900000|2022-02-21 14:15:00|12742.9|12740.8|12738.6|12736.5|12743.1|12741|12737.5|12735.6|783
1645453200000|2022-02-21 14:20:00|12738.5|12736.4|12737.3|12736|12738.8|12737|12734.7|12732.6|825
1645453500000|2022-02-21 14:25:00|12737.4|12736.1|12738.6|12736.5|12738.7|12736.8|12736|12734.2|641
1645453800000|2022-02-21 14:30:00|12738.5|12736.4|12741.7|12739.6|12742.2|12740.5|12737.2|12735.4|757
1645454100000|2022-02-21 14:35:00|12741.8|12739.7|12746.3|12744.2|12746.5|12744.8|12740.7|12738.9|773
1645454400000|2022-02-21 14:40:00|12746.4|12744.3|12746.5|12744.4|12748.8|12746.8|12745.3|12743.7|733
1645454700000|2022-02-21 14:45:00|12746|12744.7|12745.4|12743.3|12748.1|12746.4|12744.1|12742.4|799
1645455000000|2022-02-21 14:50:00|12744.9|12743.6|12740.5|12738.4|12745.6|12744|12738.9|12737.2|750
1645455300000|2022-02-21 14:55:00|12740.2|12738.9|12741.1|12739|12742.3|12740.9|12736.5|12735.2|632
1645455600000|2022-02-21 15:00:00|12741.6|12739.5|12738.9|12736.8|12741.9|12739.8|12737.6|12736|626
1645455900000|2022-02-21 15:05:00|12738.8|12737.5|12739.1|12737.8|12744.7|12742.9|12737.4|12735.7|859
1645456200000|2022-02-21 15:10:00|12739.2|12737.9|12742.8|12741.5|12743.9|12742.2|12738.8|12737.2|846
1645456500000|2022-02-21 15:15:00|12743.3|12741.2|12744.6|12742.5|12746.5|12744.9|12740.7|12739.4|757
1645456800000|2022-02-21 15:20:00|12744.7|12742.6|12748.8|12746.7|12749.4|12747.3|12743.6|12741.9|581
1645457100000|2022-02-21 15:25:00|12748.9|12746.8|12747|12744.9|12753.7|12751.7|12745.9|12743.8|700
1645457400000|2022-02-21 15:30:00|12747.4|12745.3|12745.2|12743.1|12748.9|12746.8|12744.7|12742.6|564
1645457700000|2022-02-21 15:35:00|12745.3|12743.2|12744.4|12742.3|12747.1|12745|12743.5|12741.7|474
1645458000000|2022-02-21 15:40:00|12744.3|12742.2|12744|12741.9|12746.5|12744.7|12742.5|12740.5|479
1645458300000|2022-02-21 15:45:00|12743.9|12741.8|12745.2|12743.9|12746|12744.1|12741.8|12740.1|598
1645458600000|2022-02-21 15:50:00|12744.8|12743.5|12737.6|12735.5|12745.6|12744|12736.8|12735.2|573
1645458900000|2022-02-21 15:55:00|12737.8|12735.7|12740.8|12738.7|12740.9|12738.8|12734.3|12732.7|603
1645459200000|2022-02-21 16:00:00|12740.7|12738.6|12745|12742.9|12746.5|12744.4|12740.6|12738.6|767
1645459500000|2022-02-21 16:05:00|12745.1|12743|12745.7|12743.6|12747.1|12745.5|12744.4|12742.3|530
1645459800000|2022-02-21 16:10:00|12745.3|12744|12744.5|12742.4|12747.6|12745.8|12741.7|12740|493
1645460100000|2022-02-21 16:15:00|12744.3|12742.2|12748|12745.9|12748.8|12746.7|12744.3|12742.2|517
1645460400000|2022-02-21 16:20:00|12748.1|12746|12748.1|12746|12749.2|12747.1|12745.2|12743.5|442
1645460700000|2022-02-21 16:25:00|12748|12745.9|12745.8|12743.7|12748.9|12747|12745.8|12743.7|515
1645461000000|2022-02-21 16:30:00|12745.7|12743.6|12744.6|12742.5|12747.3|12745.5|12744.4|12742.3|580
1645461300000|2022-02-21 16:35:00|12744.7|12742.6|12744.8|12742.7|12744.9|12742.9|12742.2|12740.3|432
1645461600000|2022-02-21 16:40:00|12744.9|12742.8|12743.8|12741.7|12746.4|12744.3|12742.7|12740.7|464
1645461900000|2022-02-21 16:45:00|12743.9|12741.8|12741.7|12739.6|12745.3|12743.2|12740.9|12738.9|561
1645462200000|2022-02-21 16:50:00|12741.8|12739.7|12744.6|12742.5|12745.5|12743.4|12741.8|12739.7|347
1645462500000|2022-02-21 16:55:00|12744.5|12742.4|12745.3|12743.2|12745.5|12743.7|12742.6|12740.5|468
1645462800000|2022-02-21 17:00:00|12745.2|12743.1|12745.4|12743.3|12746.4|12744.8|12743.8|12742|434
1645463100000|2022-02-21 17:05:00|12745.5|12743.4|12747|12744.9|12748.2|12746.3|12744.3|12742.5|492
1645463400000|2022-02-21 17:10:00|12747.1|12745|12746.6|12744.5|12748.3|12746.2|12746.2|12744.1|388
1645463700000|2022-02-21 17:15:00|12746.7|12744.6|12744.8|12742.7|12748.2|12746.1|12744.7|12742.6|325
1645464000000|2022-02-21 17:20:00|12744.7|12742.6|12746.8|12744.7|12752|12749.8|12741.7|12739.3|625
1645464300000|2022-02-21 17:25:00|12746.7|12744.6|12747.8|12745.7|12748|12745.9|12744.1|12742|456
1645464600000|2022-02-21 17:30:00|12747.9|12745.8|12744.4|12742.3|12748.4|12746.3|12743.4|12741.6|459
1645464900000|2022-02-21 17:35:00|12744.3|12742.2|12747|12744.9|12748.1|12746.4|12744|12741.9|350
1645465200000|2022-02-21 17:40:00|12747.3|12745.2|12750.2|12748.1|12750.2|12748.6|12746.8|12744.9|356
1645465500000|2022-02-21 17:45:00|12750.1|12748|12748.2|12746.1|12750.6|12748.7|12747.7|12745.6|469
1645465800000|2022-02-21 17:50:00|12748.3|12746.2|12749.4|12747.3|12749.9|12748.2|12747.6|12745.5|371
1645466100000|2022-02-21 17:55:00|12749.3|12747.2|12751|12748.9|12752.4|12750.3|12749|12747.2|636
1645466400000|2022-02-21 18:00:00|12750.9|12748.8|12753|12750.9|12756.7|12754.6|12745.7|12743.6|450
1645466700000|2022-02-21 18:05:00|12752.9|12750.8|12755.9|12753.8|12756.5|12754.4|12752.6|12750.5|389
1645467000000|2022-02-21 18:10:00|12756|12753.9|12754.1|12752|12756|12753.9|12753.9|12751.8|367
1645467300000|2022-02-21 18:15:00|12754.2|12752.1|12757.4|12755.3|12757.5|12755.4|12754.1|12752|276
1645467600000|2022-02-21 18:20:00|12757.5|12755.4|12756.8|12754.7|12757.5|12755.4|12755.4|12753.3|267
1645467900000|2022-02-21 18:25:00|12756.7|12754.6|12756|12753.9|12757|12754.9|12754.9|12752.8|212
1645468200000|2022-02-21 18:30:00|12755.8|12753.7|12753.1|12751|12756.1|12754|12753|12750.9|274
1645468500000|2022-02-21 18:35:00|12753.2|12751.1|12751.9|12749.8|12753.4|12751.3|12751.4|12749.3|343
1645468800000|2022-02-21 18:40:00|12751.1|12749|12753.8|12751.7|12754.1|12752|12750.7|12748.6|174
1645469100000|2022-02-21 18:45:00|12753.9|12751.8|12753.3|12751.2|12754.1|12752.1|12753.2|12751.1|366
1645469400000|2022-02-21 18:50:00|12753.4|12751.3|12753.6|12751.5|12753.7|12751.6|12752|12749.9|155
1645469700000|2022-02-21 18:55:00|12753.7|12751.6|12752.4|12750.3|12753.7|12751.6|12752.1|12750.2|287
1645470000000|2022-02-21 19:00:00|12752.3|12750.2|12755.1|12753|12755.7|12753.6|12752.3|12750.2|267
1645470300000|2022-02-21 19:05:00|12755|12752.9|12757.4|12755.3|12758.4|12756.3|12755|12752.9|258
1645470600000|2022-02-21 19:10:00|12757.7|12755.6|12759.7|12757.6|12760.4|12758.5|12757.1|12755|305
1645470900000|2022-02-21 19:15:00|12760|12757.9|12759.3|12757.2|12760.2|12758.5|12757.5|12755.5|245
1645471200000|2022-02-21 19:20:00|12759.2|12757.1|12758.2|12756.1|12759.5|12757.5|12757.5|12755.5|281
1645471500000|2022-02-21 19:25:00|12758.3|12756.2|12758.5|12756.4|12759.2|12757.1|12757.5|12755.8|437
1645471800000|2022-02-21 19:30:00|12758.6|12756.5|12756.5|12754.4|12759.1|12757|12755.1|12753|283
1645472100000|2022-02-21 19:35:00|12756.6|12754.5|12755.7|12753.6|12757.5|12755.4|12753.5|12751.4|356
1645472400000|2022-02-21 19:40:00|12755.5|12753.4|12752.5|12750.4|12755.8|12753.7|12752.4|12750.3|184
1645472700000|2022-02-21 19:45:00|12752.4|12750.3|12750.5|12748.4|12753.2|12751.4|12750.2|12748.1|419
1645473000000|2022-02-21 19:50:00|12750.4|12748.3|12750.5|12748.4|12751.1|12749.2|12749.8|12747.8|204
1645473300000|2022-02-21 19:55:00|12750.6|12748.5|12750.4|12748.3|12750.8|12748.7|12749.5|12747.4|375
1645473600000|2022-02-21 20:00:00|12749.8|12747.7|12751.9|12749.8|12752.4|12750.5|12749.6|12747.5|180
1645473900000|2022-02-21 20:05:00|12751.8|12749.7|12752.2|12750.1|12752.4|12750.3|12751.1|12749|103
1645474200000|2022-02-21 20:10:00|12752.1|12750|12756|12753.9|12756.3|12754.2|12751.7|12749.6|211
1645474500000|2022-02-21 20:15:00|12755.9|12753.8|12755|12752.9|12756.3|12754.2|12753.9|12751.8|292
1645474800000|2022-02-21 20:20:00|12755.1|12753|12756.6|12754.5|12757.2|12755.6|12755|12752.9|133
1645475100000|2022-02-21 20:25:00|12756.7|12754.6|12756.1|12754|12757.2|12755.1|12756|12753.9|121
1645475400000|2022-02-21 20:30:00|12756|12753.9|12756|12753.9|12756.4|12754.3|12755.9|12753.8|62
1645475700000|2022-02-21 20:35:00|12756.1|12754|12756.9|12754.8|12757.2|12755.1|12755.9|12753.8|91
1645476000000|2022-02-21 20:40:00|12756.8|12754.7|12755.2|12753.1|12757|12754.9|12754.7|12752.6|94
1645476300000|2022-02-21 20:45:00|12755.1|12753|12754.5|12752.4|12755.1|12753|12753.8|12751.7|199
1645476600000|2022-02-21 20:50:00|12754.2|12752.1|12754.3|12752.2|12755.3|12753.2|12753.9|12751.8|379
1645476900000|2022-02-21 20:55:00|12754.4|12752.3|12754.1|12752|12755.9|12753.8|12754|12751.9|311
1645477200000|2022-02-21 21:00:00|12753.9|12751.8|12753.3|12751.2|12754.7|12752.6|12753.2|12751.1|133
1645477500000|2022-02-21 21:05:00|12753.4|12751.3|12754.5|12752.4|12755.7|12753.6|12753.1|12751|167
1645477800000|2022-02-21 21:10:00|12754.3|12752.2|12754|12751.9|12754.6|12752.5|12752.9|12750.8|149
1645478100000|2022-02-21 21:15:00|12754.1|12752|12751.8|12749.7|12754.1|12752|12750.8|12748.7|212
1645478400000|2022-02-21 21:20:00|12752|12749.9|12754.2|12752.1|12754.3|12752.2|12751.8|12749.7|101
1645478700000|2022-02-21 21:25:00|12754.1|12752|12751.9|12749.8|12754.6|12752.5|12751.4|12749.3|167
1645479000000|2022-02-21 21:30:00|12751.7|12749.6|12752.4|12750.3|12753.1|12751|12751.5|12749.4|93
1645479300000|2022-02-21 21:35:00|12752.5|12750.4|12754.5|12752.4|12754.6|12752.5|12752.4|12750.3|255
1645479600000|2022-02-21 21:40:00|12754.4|12752.3|12754.2|12752.1|12755|12752.9|12753.9|12751.8|84
1645479900000|2022-02-21 21:45:00|12754.1|12752|12754|12751.9|12754.9|12752.8|12753.6|12751.5|118
1645480200000|2022-02-21 21:50:00|12754.1|12752|12754.1|12752|12754.3|12752.2|12753.9|12751.8|43
1645480500000|2022-02-21 21:55:00|12754.2|12752.1|12755.8|12748.8|12757.3|12753.1|12753.8|12748.7|115
1645480800000|2022-02-21 22:00:00|12756|12749|12756.1|12749.1|12756.8|12749.8|12755.9|12748.9|23
1645481100000|2022-02-21 22:05:00|12755.4|12748.4|12755.4|12748.4|12756.3|12749.3|12754.3|12747.3|51
1645481400000|2022-02-21 22:10:00|12755.3|12748.3|12754.3|12747.3|12756.5|12749.5|12753.4|12746.4|121
1645481700000|2022-02-21 22:15:00|12755.3|12748.3|12756|12749|12756.2|12749.2|12753.9|12746.9|73
1645482000000|2022-02-21 22:20:00|12752.8|12745.8|12754.9|12747.9|12756|12749|12752.5|12745.5|49
1645482300000|2022-02-21 22:25:00|12754.4|12747.4|12753.1|12746.1|12756|12749|12751.8|12744.8|61
1645482600000|2022-02-21 22:30:00|12753.5|12746.5|12754.8|12749.3|12757|12750|12752.8|12745.8|207
1645482900000|2022-02-21 22:35:00|12755|12748.9|12753.9|12748.9|12756|12750.1|12753.4|12746.4|139
1645483200000|2022-02-21 22:40:00|12754.2|12749.1|12754.8|12748.9|12755.5|12749.6|12752.9|12745.9|143
1645483500000|2022-02-21 22:45:00|12754.5|12749.5|12755.7|12749.8|12757|12750|12753.5|12747.5|158
1645483800000|2022-02-21 22:50:00|12755.8|12748.8|12756.1|12749.5|12757.9|12751.9|12754.5|12748|205
1645484100000|2022-02-21 22:55:00|12756.4|12749.6|12755.3|12750|12757.3|12751|12754.7|12748.6|157
1645484400000|2022-02-21 23:00:00|12755.7|12748.7|12754.2|12752|12760.4|12754.2|12753.3|12746.3|639
1645484700000|2022-02-21 23:05:00|12755.8|12752.3|12758.7|12754.5|12761.5|12756.1|12752.2|12745.2|493
1645485000000|2022-02-21 23:10:00|12757.8|12754.4|12760.2|12758.4|12761.5|12758.6|12756.7|12753.7|296
1645485300000|2022-02-21 23:15:00|12760.3|12758.5|12764.8|12762.7|12765.3|12763.6|12759.5|12757.8|356
1645485600000|2022-02-21 23:20:00|12765|12762.9|12766.3|12764.2|12767|12765.4|12764.6|12762.5|445
1645485900000|2022-02-21 23:25:00|12766.4|12764.3|12764.8|12762.7|12766.7|12764.6|12763.3|12761.2|364
1645486200000|2022-02-21 23:30:00|12765|12762.9|12763.3|12761.2|12765.9|12763.8|12760.7|12758.9|444
1645486500000|2022-02-21 23:35:00|12763.4|12761.3|12761.3|12759.2|12765.1|12763|12760.9|12758.8|364
1645486800000|2022-02-21 23:40:00|12761.2|12759.1|12765.7|12763.6|12766.7|12764.6|12761|12758.9|254
1645487100000|2022-02-21 23:45:00|12765.6|12763.5|12761.1|12759|12765.9|12763.8|12760.8|12758.7|295
1645487400000|2022-02-21 23:50:00|12760.9|12758.8|12759.6|12757.5|12761.7|12759.6|12758.6|12756.5|226
1645487700000|2022-02-21 23:55:00|12759.5|12757.4|12758.8|12756.7|12761.1|12759|12758.2|12756.1|302
1645488000000|2022-02-22 00:00:00|12758.6|12756.5|12758.7|12757.4|12761.7|12759.6|12757.3|12755.4|669
1645488300000|2022-02-22 00:05:00|12758.6|12757.3|12757.6|12755.5|12759.6|12757.8|12755.2|12753.1|694
1645488600000|2022-02-22 00:10:00|12757.7|12755.6|12759.7|12758.4|12761|12759.2|12757.3|12755.6|487
1645488900000|2022-02-22 00:15:00|12759.9|12758.6|12756.7|12754.6|12761.9|12760.2|12755.4|12753.7|608
1645489200000|2022-02-22 00:20:00|12756.6|12754.5|12756.3|12754.2|12757.7|12756|12753.7|12751.6|546
1645489500000|2022-02-22 00:25:00|12756.4|12754.3|12755.7|12753.6|12757.3|12755.3|12753.2|12751.5|636
1645489800000|2022-02-22 00:30:00|12755.4|12753.3|12755|12753.7|12756.4|12754.6|12749.6|12747.5|829
1645490100000|2022-02-22 00:35:00|12754.9|12753.6|12750.5|12749.2|12755.5|12753.7|12750.1|12748.5|711
1645490400000|2022-02-22 00:40:00|12750.4|12749.1|12749.7|12748.4|12752.9|12751.2|12749.5|12748.2|561
1645490700000|2022-02-22 00:45:00|12749.8|12748.5|12746.7|12744.6|12751.1|12749.6|12746|12744.3|460
1645491000000|2022-02-22 00:50:00|12746.8|12744.7|12750.1|12748|12752.2|12750.5|12746.6|12744.5|546
1645491300000|2022-02-22 00:55:00|12750|12747.9|12753|12750.9|12753.8|12752.1|12750|12747.9|447
1645491600000|2022-02-22 01:00:00|12752.9|12750.8|12756.8|12755.5|12757.7|12755.9|12750.2|12748.5|741
1645491900000|2022-02-22 01:05:00|12756.6|12755.3|12759.2|12757.9|12762|12759.9|12756.5|12754.8|528
1645492200000|2022-02-22 01:10:00|12759|12757.7|12763.4|12762.1|12764|12762.7|12758.5|12756.9|664
1645492500000|2022-02-22 01:15:00|12763.8|12761.7|12763.8|12762.5|12766.2|12764.4|12762.7|12760.8|938
1645492800000|2022-02-22 01:20:00|12763.7|12762.4|12763.2|12761.1|12766|12764.3|12762.4|12761|735
1645493100000|2022-02-22 01:25:00|12763.1|12761|12763.4|12761.3|12764.6|12763|12759.6|12757.8|694
1645493400000|2022-02-22 01:30:00|12763.1|12761.8|12761.2|12759.1|12765.6|12763.7|12759.9|12758.2|858
1645493700000|2022-02-22 01:35:00|12761.1|12759|12756.5|12754.4|12762.6|12761|12755.8|12754|578
1645494000000|2022-02-22 01:40:00|12756.4|12754.3|12758.5|12757.2|12759.5|12757.7|12756.2|12754.2|565
1645494300000|2022-02-22 01:45:00|12758.4|12757.1|12764.7|12762.6|12765.8|12763.9|12757.8|12756.2|702
1645494600000|2022-02-22 01:50:00|12764.5|12762.4|12763.6|12761.5|12765.5|12763.4|12761.2|12759.4|692
1645494900000|2022-02-22 01:55:00|12763.5|12761.4|12760.5|12758.4|12763.7|12762|12760|12758.1|645
1645495200000|2022-02-22 02:00:00|12760.4|12758.3|12760.5|12758.4|12764.9|12763.3|12759.5|12757.7|740
1645495500000|2022-02-22 02:05:00|12760.6|12758.5|12758.3|12757|12760.6|12758.9|12757|12755.2|714
1645495800000|2022-02-22 02:10:00|12758.4|12757.1|12755.7|12754.4|12759.5|12757.8|12754.8|12753.2|536
1645496100000|2022-02-22 02:15:00|12755.8|12754.5|12757.2|12755.1|12760.1|12758.3|12755.4|12753.6|465
1645496400000|2022-02-22 02:20:00|12757.3|12755.2|12759.8|12757.7|12760.1|12758.5|12756.5|12754.8|537
1645496700000|2022-02-22 02:25:00|12759.9|12757.8|12760.7|12759.4|12761.2|12759.5|12758.1|12756.4|472
1645497000000|2022-02-22 02:30:00|12760.8|12759.5|12759.9|12758.6|12762.1|12760.5|12759.1|12757.3|439
1645497300000|2022-02-22 02:35:00|12760|12758.7|12761.9|12760.6|12764.6|12762.9|12759.6|12757.9|476
1645497600000|2022-02-22 02:40:00|12761.8|12760.5|12760.8|12759.5|12763.1|12761.4|12760.5|12758.7|384
1645497900000|2022-02-22 02:45:00|12760.7|12759.4|12758.5|12756.4|12761.4|12759.6|12755.6|12754|497
1645498200000|2022-02-22 02:50:00|12758.6|12756.5|12760.5|12758.4|12762.1|12760.3|12757.6|12755.8|491
1645498500000|2022-02-22 02:55:00|12760.4|12758.3|12758|12755.9|12761.9|12760.2|12757.4|12755.6|422
1645498800000|2022-02-22 03:00:00|12757.9|12755.8|12760.5|12758.4|12761.3|12759.3|12757.7|12755.6|351
1645499100000|2022-02-22 03:05:00|12760|12758.7|12765.3|12763.2|12765.3|12763.5|12759.2|12757.2|487
1645499400000|2022-02-22 03:10:00|12765.2|12763.1|12766.7|12764.6|12766.8|12764.7|12764|12762.5|460
1645499700000|2022-02-22 03:15:00|12766.5|12764.4|12764.8|12762.7|12766.6|12764.8|12763.5|12761.4|353
1645500000000|2022-02-22 03:20:00|12765|12762.9|12765.5|12763.4|12766.9|12765.5|12763.7|12762.1|432
1645500300000|2022-02-22 03:25:00|12764.9|12763.6|12766.9|12765.6|12767.8|12766.1|12764.5|12762.7|339
1645500600000|2022-02-22 03:30:00|12767|12765.7|12766.1|12764.8|12769|12767.4|12766.1|12764.5|411
1645500900000|2022-02-22 03:35:00|12766|12764.7|12768.3|12766.2|12769.7|12767.7|12766|12764.7|455
1645501200000|2022-02-22 03:40:00|12768.4|12766.3|12767.1|12765.8|12770|12768.4|12766.8|12765.4|407
1645501500000|2022-02-22 03:45:00|12767.6|12765.5|12768.7|12766.6|12769.1|12767.4|12766.4|12764.8|342
1645501800000|2022-02-22 03:50:00|12768.4|12767.1|12765.6|12764.3|12769.2|12767.4|12765|12763.3|327
1645502100000|2022-02-22 03:55:00|12765.5|12764.2|12766|12764.7|12766.8|12765.3|12765.2|12763.5|331
1645502400000|2022-02-22 04:00:00|12766.4|12764.3|12763.1|12761|12766.4|12764.6|12761.3|12759.5|430
1645502700000|2022-02-22 04:05:00|12762.6|12761.3|12759.7|12758.4|12763.2|12761.6|12759.7|12758|356
1645503000000|2022-02-22 04:10:00|12759.3|12758|12761.1|12759|12762.1|12760.3|12758.9|12757.3|261
1645503300000|2022-02-22 04:15:00|12761.2|12759.1|12760.5|12758.4|12761.2|12759.5|12759.5|12757.6|267
1645503600000|2022-02-22 04:20:00|12759.8|12758.5|12758.9|12757.6|12760.2|12758.6|12757.6|12755.9|301
1645503900000|2022-02-22 04:25:00|12759.3|12757.2|12757.9|12755.8|12759.4|12757.7|12756.2|12754.5|263
1645504200000|2022-02-22 04:30:00|12757.4|12756.1|12759.1|12757|12759.3|12757.9|12756.9|12755.2|286
1645504500000|2022-02-22 04:35:00|12759.2|12757.1|12760.8|12759.5|12761.2|12759.6|12758.1|12756.8|229
1645504800000|2022-02-22 04:40:00|12760.9|12759.6|12761|12759.7|12761.9|12760.4|12760.2|12758.5|309
1645505100000|2022-02-22 04:45:00|12761.4|12759.3|12763.4|12762.1|12764.7|12762.9|12761.1|12759.3|314
1645505400000|2022-02-22 04:50:00|12763.3|12762|12761.3|12760|12763.9|12762.3|12761|12759.4|325
1645505700000|2022-02-22 04:55:00|12761.2|12759.9|12760.1|12758|12761.6|12759.9|12758.7|12756.9|500
1645506000000|2022-02-22 05:00:00|12760|12757.9|12756.6|12755.3|12760.2|12758.6|12756.2|12754.4|570
1645506300000|2022-02-22 05:05:00|12757|12754.9|12755.6|12753.5|12757.2|12755.5|12753.5|12751.9|330
1645506600000|2022-02-22 05:10:00|12755.7|12753.6|12756.9|12755.6|12757.5|12755.9|12755.2|12753.5|220
1645506900000|2022-02-22 05:15:00|12756.8|12755.5|12754.9|12752.8|12757.2|12755.5|12754.4|12752.6|202
1645507200000|2022-02-22 05:20:00|12754.5|12753.2|12753|12751.7|12756.6|12754.9|12752.9|12751.3|259
1645507500000|2022-02-22 05:25:00|12753.1|12751.8|12749.5|12748.2|12753.5|12752.2|12747.9|12746|498
1645507800000|2022-02-22 05:30:00|12749.6|12748.3|12750.9|12748.8|12751.3|12749.6|12749.2|12747.4|274
1645508100000|2022-02-22 05:35:00|12750.8|12748.7|12750.9|12748.8|12751.3|12749.8|12748.7|12747.3|267
1645508400000|2022-02-22 05:40:00|12750.7|12749.4|12750.3|12748.2|12752.4|12750.4|12749.3|12747.5|393
1645508700000|2022-02-22 05:45:00|12749.7|12748.4|12747.3|12745.2|12750.2|12748.6|12747|12745.2|493
1645509000000|2022-02-22 05:50:00|12746.9|12745.6|12748.1|12746|12748.8|12747.1|12746.7|12744.9|321
1645509300000|2022-02-22 05:55:00|12748.3|12747|12742.8|12740.7|12748.7|12747|12741.4|12739.7|534
1645509600000|2022-02-22 06:00:00|12742.7|12741.4|12747.3|12745.2|12749.7|12748.1|12742.7|12741.4|471
1645509900000|2022-02-22 06:05:00|12747.2|12745.1|12750.8|12749.5|12751.6|12750.1|12746|12744.4|574
1645510200000|2022-02-22 06:10:00|12751|12749.7|12751.5|12749.4|12752.8|12750.7|12749.8|12747.7|559
1645510500000|2022-02-22 06:15:00|12751.4|12749.3|12751.3|12749.2|12751.6|12749.5|12749.3|12747.4|491
1645510800000|2022-02-22 06:20:00|12751.2|12749.1|12749|12746.9|12751.7|12749.7|12748.1|12746|368
1645511100000|2022-02-22 06:25:00|12748.9|12746.8|12749.3|12747.2|12750.5|12748.8|12746.9|12745.1|353
1645511400000|2022-02-22 06:30:00|12749|12746.9|12748.1|12746|12749.5|12747.6|12747|12744.9|375
1645511700000|2022-02-22 06:35:00|12748.2|12746.1|12749.5|12747.4|12749.7|12748|12745.7|12743.6|434
1645512000000|2022-02-22 06:40:00|12749.2|12747.9|12749.7|12747.6|12749.8|12748|12746.9|12745|375
1645512300000|2022-02-22 06:45:00|12749.1|12747.8|12747|12744.9|12750.6|12748.8|12745.7|12744.1|343
1645512600000|2022-02-22 06:50:00|12746.9|12744.8|12752.8|12750.7|12754.1|12752.3|12746.8|12744.8|574
1645512900000|2022-02-22 06:55:00|12752.1|12750.8|12752.8|12750.7|12757.1|12755|12751.8|12749.7|649
1645513200000|2022-02-22 07:00:00|12752.7|12750.6|12755.8|12754.5|12757|12755.3|12751.4|12749.8|654
1645513500000|2022-02-22 07:05:00|12755.9|12754.6|12756.6|12755.3|12758.5|12756.9|12755|12753.3|620
1645513800000|2022-02-22 07:10:00|12756.8|12755.5|12759|12757.7|12759.2|12757.8|12754.8|12753.4|690
1645514100000|2022-02-22 07:15:00|12759.2|12757.9|12763.9|12762.6|12765.2|12763.4|12757.6|12756|738
1645514400000|2022-02-22 07:20:00|12763.8|12762.5|12764.3|12762.2|12766.6|12764.8|12760.9|12759.6|756
1645514700000|2022-02-22 07:25:00|12764.1|12762|12762.8|12760.7|12766.7|12764.6|12761.6|12759.5|693
1645515000000|2022-02-22 07:30:00|12763.1|12761|12764.6|12762.5|12766.1|12764.5|12761|12758.9|799
1645515300000|2022-02-22 07:35:00|12764.7|12762.6|12762|12759.9|12765|12762.9|12760.9|12758.8|660
1645515600000|2022-02-22 07:40:00|12761.9|12759.8|12765.2|12763.1|12765.3|12763.6|12759.6|12757.5|779
1645515900000|2022-02-22 07:45:00|12765.1|12763|12763.7|12761.6|12766.5|12764.6|12760.5|12758.4|769
1645516200000|2022-02-22 07:50:00|12763.8|12761.7|12760.4|12758.3|12765.3|12763.7|12758.2|12756.1|754
1645516500000|2022-02-22 07:55:00|12760.3|12758.2|12764.7|12763.4|12764.9|12763.4|12757.9|12756.2|950
1645516800000|2022-02-22 08:00:00|12764.6|12763.3|12761.2|12759.1|12767.8|12766.3|12758|12756.2|951
1645517100000|2022-02-22 08:05:00|12761.1|12759|12758.1|12756.8|12762.4|12760.6|12756.3|12754.6|991
1645517400000|2022-02-22 08:10:00|12758.2|12756.9|12747.9|12745.8|12758.5|12756.9|12746.4|12744.5|1129
1645517700000|2022-02-22 08:15:00|12747.7|12745.6|12746.3|12744.2|12749.5|12747.4|12743.3|12741.2|1126
1645518000000|2022-02-22 08:20:00|12746.4|12744.3|12743.2|12741.1|12748.2|12746.3|12742.1|12740.2|921
1645518300000|2022-02-22 08:25:00|12743.1|12741|12746.3|12744.2|12746.4|12744.7|12740.7|12738.6|919
1645518600000|2022-02-22 08:30:00|12746.4|12744.3|12746.1|12744|12749.7|12747.9|12743.9|12741.8|893
1645518900000|2022-02-22 08:35:00|12746|12743.9|12746.9|12744.8|12748.9|12746.9|12744.4|12742.6|732
1645519200000|2022-02-22 08:40:00|12747|12744.9|12742.5|12740.4|12747.6|12745.9|12741|12739.2|735
1645519500000|2022-02-22 08:45:00|12742|12740.7|12743.8|12742.5|12746.4|12744.7|12740|12738|824
1645519800000|2022-02-22 08:50:00|12743.7|12742.4|12746.1|12744|12746.1|12744.5|12739|12737.1|860
1645520100000|2022-02-22 08:55:00|12745.9|12744.6|12743.2|12741.1|12746.5|12744.9|12742.5|12740.4|613
1645520400000|2022-02-22 09:00:00|12742.9|12740.8|12745|12742.9|12745.6|12743.5|12741.8|12740.3|666
1645520700000|2022-02-22 09:05:00|12745.1|12743|12740.5|12738.4|12745.9|12744.1|12739.8|12738.3|715
1645521000000|2022-02-22 09:10:00|12740.6|12738.5|12739.4|12737.3|12742.4|12740.3|12738.8|12737|699
1645521300000|2022-02-22 09:15:00|12739.3|12737.2|12738.6|12736.5|12741.1|12739.2|12737.1|12735.2|633
1645521600000|2022-02-22 09:20:00|12738.7|12736.6|12736.7|12735.4|12739.6|12738.3|12736.5|12735.2|602
1645521900000|2022-02-22 09:25:00|12736.6|12735.3|12733.7|12732.4|12737.4|12736.1|12731.6|12729.9|637
1645522200000|2022-02-22 09:30:00|12733.8|12732.5|12732.5|12731.2|12735.1|12733.4|12731.7|12730.1|625
1645522500000|2022-02-22 09:35:00|12732.6|12731.3|12737.5|12735.4|12737.6|12735.9|12731.6|12730.1|528
1645522800000|2022-02-22 09:40:00|12737.6|12735.5|12740.8|12738.7|12740.9|12739.1|12735.8|12734.1|474
1645523100000|2022-02-22 09:45:00|12740.4|12738.3|12740.7|12738.6|12741.1|12739.1|12739.2|12737.1|527
1645523400000|2022-02-22 09:50:00|12740.6|12738.5|12740.1|12738|12741.8|12740|12737.9|12736|615
1645523700000|2022-02-22 09:55:00|12739.9|12738.6|12743.8|12742.5|12745|12743.2|12738.7|12737|777
1645524000000|2022-02-22 10:00:00|12744.1|12742|12739.7|12737.6|12744.2|12742.5|12738.2|12736.3|761
1645524300000|2022-02-22 10:05:00|12739.8|12737.7|12737.7|12735.6|12740.4|12738.4|12737.2|12735.4|593
1645524600000|2022-02-22 10:10:00|12737.3|12736|12736.1|12734|12740.3|12738.5|12735.4|12733.3|611
1645524900000|2022-02-22 10:15:00|12736.4|12734.3|12734.8|12732.7|12738.3|12736.6|12733.8|12732.3|580
1645525200000|2022-02-22 10:20:00|12734.6|12732.5|12732.2|12730.1|12736|12734.3|12730.8|12729|620
1645525500000|2022-02-22 10:25:00|12732.1|12730|12730.5|12728.4|12733|12731.2|12729.1|12727.4|609
1645525800000|2022-02-22 10:30:00|12730.4|12728.3|12732.7|12730.6|12734|12732.3|12729.5|12727.8|710
1645526100000|2022-02-22 10:35:00|12732.6|12730.5|12727.6|12726.3|12733.7|12731.9|12727.5|12726.2|780
1645526400000|2022-02-22 10:40:00|12727.5|12726.2|12731.2|12729.1|12732.5|12730.5|12727.1|12725.4|775
1645526700000|2022-02-22 10:45:00|12731.3|12729.2|12733.5|12731.4|12734.9|12732.8|12730|12728.3|679
1645527000000|2022-02-22 10:50:00|12733.4|12731.3|12733.3|12731.2|12734.4|12732.3|12728.5|12726.6|866
1645527300000|2022-02-22 10:55:00|12733.4|12731.3|12734.3|12732.2|12734.9|12732.9|12731.3|12729.6|838
1645527600000|2022-02-22 11:00:00|12734.4|12732.3|12733.5|12731.4|12735.5|12733.4|12732.4|12730.3|746
1645527900000|2022-02-22 11:05:00|12733.6|12731.5|12732.5|12730.4|12737.7|12735.6|12731.6|12729.7|862
1645528200000|2022-02-22 11:10:00|12732.4|12730.3|12734.4|12732.3|12734.4|12732.8|12730.8|12729|630
1645528500000|2022-02-22 11:15:00|12734.5|12732.4|12727.8|12726.5|12734.5|12732.7|12725.9|12724.5|653
1645528800000|2022-02-22 11:20:00|12727.7|12726.4|12731.7|12730.4|12732.1|12730.5|12726.4|12724.7|533
1645529100000|2022-02-22 11:25:00|12731.8|12730.5|12735.6|12734.3|12736|12734.4|12731.5|12729.7|633
1645529400000|2022-02-22 11:30:00|12735.5|12733.4|12738.8|12736.7|12739.7|12738.1|12734.6|12732.7|518
1645529700000|2022-02-22 11:35:00|12738.4|12737.1|12739.1|12737.8|12741.4|12739.9|12737.5|12735.8|568
1645530000000|2022-02-22 11:40:00|12739|12737.7|12737|12734.9|12741|12739.4|12736.8|12734.7|539
1645530300000|2022-02-22 11:45:00|12737.1|12735|12732.6|12730.5|12738.4|12736.3|12732.4|12730.3|520
1645530600000|2022-02-22 11:50:00|12732.5|12730.4|12736.4|12734.3|12736.7|12734.6|12731.2|12729.9|802
1645530900000|2022-02-22 11:55:00|12736.5|12734.4|12735.6|12734.3|12737.3|12735.2|12732|12730.3|826
1645531200000|2022-02-22 12:00:00|12735.7|12734.4|12734|12732.7|12736.8|12735.3|12732.4|12730.7|841
1645531500000|2022-02-22 12:05:00|12734.1|12732.8|12737.2|12735.9|12737.4|12736|12733.2|12731.8|550
1645531800000|2022-02-22 12:10:00|12737.6|12735.5|12732.7|12730.6|12738.6|12736.9|12731.1|12729.8|544
1645532100000|2022-02-22 12:15:00|12732.6|12730.5|12727.8|12725.7|12732.9|12731.2|12727.2|12725.4|563
1645532400000|2022-02-22 12:20:00|12727.7|12725.6|12727.2|12725.1|12728.6|12727.1|12725.5|12723.5|595
1645532700000|2022-02-22 12:25:00|12727.3|12725.2|12728|12726.7|12728.7|12727|12726.5|12724.9|413
1645533000000|2022-02-22 12:30:00|12728.2|12726.9|12725.2|12723.9|12731.7|12730.2|12724.8|12722.9|479
1645533300000|2022-02-22 12:35:00|12725.1|12723.8|12729.9|12727.8|12732.2|12730.5|12724.4|12723.1|668
1645533600000|2022-02-22 12:40:00|12729.6|12727.5|12731|12728.9|12732.7|12731|12729.5|12727.4|562
1645533900000|2022-02-22 12:45:00|12731.1|12729|12729|12727.7|12732.2|12730.7|12727.8|12726.2|478
1645534200000|2022-02-22 12:50:00|12728.9|12727.6|12728.4|12727.1|12729.9|12728.1|12725.7|12723.9|423
1645534500000|2022-02-22 12:55:00|12728.7|12726.6|12731.5|12729.4|12731.7|12730|12728.2|12726.4|622
1645534800000|2022-02-22 13:00:00|12731.4|12729.3|12728.6|12727.3|12732.7|12731|12728.2|12726.6|928
1645535100000|2022-02-22 13:05:00|12728.9|12727.6|12729.5|12727.4|12731.3|12729.7|12728.6|12726.9|844
1645535400000|2022-02-22 13:10:00|12729.7|12727.6|12733.7|12731.6|12733.7|12732|12728.7|12727.1|796
1645535700000|2022-02-22 13:15:00|12733.6|12731.5|12730.7|12729.4|12734.4|12733.1|12730.1|12728.4|703
1645536000000|2022-02-22 13:20:00|12730.5|12729.2|12732.2|12730.9|12735.6|12734.3|12730.5|12729.1|654
1645536300000|2022-02-22 13:25:00|12732.3|12731|12733.7|12731.6|12733.8|12732|12727.8|12726.3|618
1645536600000|2022-02-22 13:30:00|12733.6|12731.5|12729.7|12727.6|12733.7|12732|12727.7|12726|782
1645536900000|2022-02-22 13:35:00|12729.3|12728|12724.9|12723.6|12729.6|12728.1|12724.8|12723.2|565
1645537200000|2022-02-22 13:40:00|12725|12723.7|12726.1|12724|12728.1|12726.8|12724|12722.7|643
1645537500000|2022-02-22 13:45:00|12725.8|12724.5|12728.6|12727.3|12730.1|12728.5|12725.6|12723.8|598
1645537800000|2022-02-22 13:50:00|12728.5|12727.2|12728.5|12727.2|12729.3|12728|12724.1|12722.2|424
1645538100000|2022-02-22 13:55:00|12728.6|12727.3|12727.2|12725.1|12728.9|12727.3|12724.5|12722.8|761
1645538400000|2022-02-22 14:00:00|12727.4|12725.3|12727|12725.7|12730.3|12728.5|12726.2|12724.7|569
1645538700000|2022-02-22 14:05:00|12726.9|12725.6|12721.1|12719.8|12728.1|12726.6|12721.1|12719.5|570
1645539000000|2022-02-22 14:10:00|12721.2|12719.9|12725.4|12723.3|12725.8|12724.1|12719.4|12717.8|546
1645539300000|2022-02-22 14:15:00|12725.5|12723.4|12724.6|12722.5|12725.8|12724.1|12722|12720.4|361
1645539600000|2022-02-22 14:20:00|12724.5|12722.4|12726.2|12724.9|12727.9|12726.6|12724.3|12722.4|370
1645539900000|2022-02-22 14:25:00|12726.1|12724.8|12728.4|12727.1|12728.9|12727.2|12725.9|12724.4|439
1645540200000|2022-02-22 14:30:00|12728.2|12726.9|12729.2|12727.1|12730.5|12728.7|12723.8|12721.9|891
1645540500000|2022-02-22 14:35:00|12728.9|12726.8|12728|12725.9|12732.2|12730.6|12725.1|12723.5|909
1645540800000|2022-02-22 14:40:00|12727.7|12725.6|12724.3|12722.2|12729.4|12727.4|12722.5|12720.7|712
1645541100000|2022-02-22 14:45:00|12724.4|12722.3|12725.3|12723.2|12731.7|12729.8|12723.5|12721.5|817
1645541400000|2022-02-22 14:50:00|12725.2|12723.1|12721.7|12720.4|12728.2|12726.5|12721.2|12719.5|830
1645541700000|2022-02-22 14:55:00|12722|12720.7|12733.3|12731.2|12734|12732|12721.6|12720.3|793
1645542000000|2022-02-22 15:00:00|12733.5|12731.4|12733.5|12731.4|12736.1|12734.5|12730.2|12728.2|857
1645542300000|2022-02-22 15:05:00|12733.6|12731.5|12738.9|12737.6|12741.7|12739.8|12732.5|12730.9|855
1645542600000|2022-02-22 15:10:00|12739|12737.7|12736.6|12735.3|12740.7|12739.4|12733.9|12732.4|829
1645542900000|2022-02-22 15:15:00|12737.1|12735|12732|12729.9|12738.5|12737|12730.8|12729.2|779
1645543200000|2022-02-22 15:20:00|12732.1|12730|12729.6|12727.5|12733.8|12732.1|12728.2|12726.4|817
1645543500000|2022-02-22 15:25:00|12729.5|12727.4|12733|12730.9|12736.5|12735|12727.5|12725.9|800
1645543800000|2022-02-22 15:30:00|12733.1|12731|12727.7|12726.4|12734.2|12732.5|12726.6|12725.3|838
1645544100000|2022-02-22 15:35:00|12727.8|12726.5|12728.5|12727.2|12730.7|12728.8|12726.3|12724.7|869
1645544400000|2022-02-22 15:40:00|12728.6|12727.3|12728.3|12726.2|12732.2|12730.5|12727.3|12725.8|946
1645544700000|2022-02-22 15:45:00|12728|12726.7|12727.5|12726.2|12732.1|12730.3|12725.1|12723.5|1012
1645545000000|2022-02-22 15:50:00|12727.6|12726.3|12733.2|12731.9|12736.8|12735|12727.6|12726.3|905
1645545300000|2022-02-22 15:55:00|12733.4|12732.1|12734.6|12733.3|12734.6|12733.3|12726.1|12724.4|1151
1645545600000|2022-02-22 16:00:00|12734.5|12733.2|12730|12727.9|12734.9|12733.6|12728|12726.4|1110
1645545900000|2022-02-22 16:05:00|12730.1|12728|12733.2|12731.1|12733.7|12732|12727.3|12725.5|913
1645546200000|2022-02-22 16:10:00|12733|12730.9|12731.9|12730.6|12734.4|12732.9|12729.6|12728|907
1645546500000|2022-02-22 16:15:00|12731.6|12730.3|12735|12733.7|12737.4|12735.7|12731.4|12730.1|630
1645546800000|2022-02-22 16:20:00|12734.9|12733.6|12733.4|12732.1|12735.7|12734.4|12730.9|12729.6|594
1645547100000|2022-02-22 16:25:00|12733.3|12732|12737.5|12735.4|12737.6|12736|12731.7|12729.9|717
1645547400000|2022-02-22 16:30:00|12737.4|12735.3|12736.5|12735.2|12738.2|12736.8|12732.5|12731|852
1645547700000|2022-02-22 16:35:00|12736.8|12735.5|12736.8|12734.7|12739.3|12737.9|12736.2|12734.3|717
1645548000000|2022-02-22 16:40:00|12736.4|12734.3|12737.8|12736.5|12739.1|12737.3|12734.9|12733|671
1645548300000|2022-02-22 16:45:00|12737.7|12736.4|12734.1|12732.8|12738.7|12737.3|12734.1|12732.2|687
1645548600000|2022-02-22 16:50:00|12734.2|12732.9|12738.3|12737|12738.7|12737.2|12730.7|12729.4|763
1645548900000|2022-02-22 16:55:00|12738.4|12737.1|12736.5|12735.2|12740.1|12738.6|12736.4|12735.1|682
1645549200000|2022-02-22 17:00:00|12736.6|12735.3|12737.6|12736.3|12739|12737.6|12735.7|12734.2|747
1645549500000|2022-02-22 17:05:00|12737.4|12736.1|12736.1|12734.8|12738.3|12736.7|12735|12733.7|597
1645549800000|2022-02-22 17:10:00|12736.5|12734.4|12743.1|12741|12743.2|12741.5|12736.3|12734.4|454
1645550100000|2022-02-22 17:15:00|12743|12740.9|12744.3|12742.2|12745.2|12743.9|12742.4|12740.7|536
1645550400000|2022-02-22 17:20:00|12744.4|12742.3|12748.3|12746.2|12748.3|12747|12741.3|12739.6|544
1645550700000|2022-02-22 17:25:00|12748.4|12746.3|12746.4|12745.1|12749.4|12747.7|12744.9|12743.6|410
1645551000000|2022-02-22 17:30:00|12746.5|12745.2|12747|12745.7|12749.2|12747.9|12745.8|12744.5|576
1645551300000|2022-02-22 17:35:00|12746.9|12745.6|12748.9|12747.6|12749.4|12748.1|12744.3|12743|605
1645551600000|2022-02-22 17:40:00|12748.8|12747.5|12747.6|12746.3|12749.4|12748.1|12746.6|12745.3|598
1645551900000|2022-02-22 17:45:00|12747.7|12746.4|12749.5|12748.2|12750.5|12749|12746.7|12745.4|481
1645552200000|2022-02-22 17:50:00|12749.4|12748.1|12749.4|12748.1|12749.7|12748.4|12745.7|12744|423
1645552500000|2022-02-22 17:55:00|12749.3|12748|12750.2|12748.9|12751.6|12750.3|12746.9|12745.4|524
1645552800000|2022-02-22 18:00:00|12750.3|12749|12752.1|12750.8|12754.6|12753.1|12750.2|12748.7|448
1645553100000|2022-02-22 18:05:00|12751.4|12750.1|12751.2|12749.9|12753|12751.7|12751|12749.7|545
1645553400000|2022-02-22 18:10:00|12751.3|12750|12750.4|12749.1|12752|12750.3|12748.5|12747.1|603
1645553700000|2022-02-22 18:15:00|12750.3|12749|12757.3|12756|12758|12756.6|12750.1|12748.4|602
1645554000000|2022-02-22 18:20:00|12757.4|12756.1|12755.5|12754.2|12757.7|12756.1|12753.6|12751.9|556
1645554300000|2022-02-22 18:25:00|12755.7|12754.4|12757.3|12756|12759.9|12758.3|12755.3|12753.6|550
1645554600000|2022-02-22 18:30:00|12757.4|12756.1|12757.8|12756.5|12759.7|12758.1|12756.8|12755.4|511
1645554900000|2022-02-22 18:35:00|12757.7|12756.4|12763.3|12762|12764|12762.6|12757.7|12756.4|359
1645555200000|2022-02-22 18:40:00|12763.2|12761.9|12765|12763.7|12765.1|12763.8|12760.2|12758.9|475
1645555500000|2022-02-22 18:45:00|12764.9|12763.6|12765.8|12764.5|12767.3|12766|12763.1|12761.8|405
1645555800000|2022-02-22 18:50:00|12765.9|12764.6|12772.4|12771.1|12772.5|12771.2|12765.5|12764|425
1645556100000|2022-02-22 18:55:00|12772.6|12771.3|12771.4|12770.1|12776.1|12774.7|12771.2|12769.6|565
1645556400000|2022-02-22 19:00:00|12771.7|12770.4|12775.5|12774.2|12775.7|12774.2|12771.5|12769.9|391
1645556700000|2022-02-22 19:05:00|12775.9|12774.6|12783.2|12781.9|12783.8|12782.3|12775.5|12773.8|548
1645557000000|2022-02-22 19:10:00|12783|12781.7|12782.4|12780.3|12783.8|12782.1|12781.7|12779.9|548
1645557300000|2022-02-22 19:15:00|12782.5|12780.4|12782.6|12781.3|12783.7|12781.8|12781.3|12779.6|557
1645557600000|2022-02-22 19:20:00|12782.5|12781.2|12782|12779.9|12783.9|12782.6|12777|12775.3|671
1645557900000|2022-02-22 19:25:00|12781.7|12779.6|12775.1|12773.8|12782.5|12780.5|12766.4|12764.3|1569
1645558200000|2022-02-22 19:30:00|12775.5|12773.4|12772.5|12770.4|12778.1|12776.6|12767.7|12765.6|1404
1645558500000|2022-02-22 19:35:00|12772.4|12770.3|12770.8|12768.7|12772.7|12770.7|12765.9|12763.8|1075
1645558800000|2022-02-22 19:40:00|12770.2|12768.9|12769.9|12768.6|12772.5|12770.8|12768.3|12766.8|1024
1645559100000|2022-02-22 19:45:00|12769.6|12768.3|12755.1|12753|12771.8|12770.2|12754.4|12752.3|1220
1645559400000|2022-02-22 19:50:00|12754.8|12752.7|12754.2|12752.1|12758.3|12756.2|12751.9|12749.8|1136
1645559700000|2022-02-22 19:55:00|12754.1|12752|12755.2|12753.9|12755.7|12754|12747.3|12745.3|1019
1645560000000|2022-02-22 20:00:00|12755.1|12753.8|12749|12747.7|12755.5|12753.8|12749|12747.5|955
1645560300000|2022-02-22 20:05:00|12749.1|12747.8|12755|12753.7|12755.7|12754|12748.7|12746.9|1021
1645560600000|2022-02-22 20:10:00|12755.1|12753.8|12756|12753.9|12757|12754.9|12752.6|12750.8|869
1645560900000|2022-02-22 20:15:00|12755.6|12754.3|12756|12753.9|12757.6|12755.5|12751.4|12749.8|943
1645561200000|2022-02-22 20:20:00|12756.1|12754|12758.1|12756|12760.3|12758.5|12752.7|12751.1|963
1645561500000|2022-02-22 20:25:00|12758|12755.9|12757.8|12755.7|12758.8|12757.1|12753.4|12751.7|835
1645561800000|2022-02-22 20:30:00|12757.9|12755.8|12756.4|12755.1|12761.6|12759.9|12756.3|12754.6|939
1645562100000|2022-02-22 20:35:00|12756.3|12755|12757.6|12755.5|12760.5|12758.5|12756.3|12754.7|862
1645562400000|2022-02-22 20:40:00|12757.7|12755.6|12760.9|12758.8|12762|12760.4|12755.9|12754|919
1645562700000|2022-02-22 20:45:00|12760.8|12758.7|12765.5|12763.4|12765.5|12763.8|12760.6|12758.7|955
1645563000000|2022-02-22 20:50:00|12765.4|12764.1|12772.2|12770.1|12774.3|12772.3|12765.4|12764.1|943
1645563300000|2022-02-22 20:55:00|12772.1|12770|12766.9|12764.8|12772.3|12770.2|12765.4|12763.6|813
1645563600000|2022-02-22 21:00:00|12766.4|12765.1|12763.7|12761.6|12766.4|12765.1|12761.5|12759.9|462
1645563900000|2022-02-22 21:05:00|12763.8|12761.7|12767.1|12765|12768.2|12766.1|12763.7|12761.6|289
1645564200000|2022-02-22 21:10:00|12766.8|12764.7|12767.3|12765.2|12767.3|12765.2|12765.6|12763.5|116
1645564500000|2022-02-22 21:15:00|12767.2|12765.1|12766|12763.9|12768.1|12766|12765|12763.4|219
1645564800000|2022-02-22 21:20:00|12765.9|12763.8|12765.3|12763.2|12766|12764.3|12764.7|12762.7|86
1645565100000|2022-02-22 21:25:00|12765.4|12763.3|12766.1|12764|12766.5|12764.4|12763.3|12761.5|138
1645565400000|2022-02-22 21:30:00|12766.2|12764.1|12768.5|12766.4|12768.9|12766.8|12764.7|12763.3|222
1645565700000|2022-02-22 21:35:00|12768|12766.7|12767.8|12765.7|12769.1|12767.5|12767.3|12765.2|102
1645566000000|2022-02-22 21:40:00|12767.7|12765.6|12767.4|12765.3|12770.4|12768.8|12767.2|12765.1|136
1645566300000|2022-02-22 21:45:00|12767.5|12765.4|12768.1|12766|12768.7|12766.6|12767.4|12765.3|96
1645566600000|2022-02-22 21:50:00|12768|12765.9|12771.9|12769.8|12772.1|12770|12766.7|12764.6|242
1645566900000|2022-02-22 21:55:00|12771.7|12769.6|12771.7|12768.8|12772.2|12770.1|12770.7|12767.7|192
1645567200000|2022-02-22 22:00:00|12771.5|12769.2|12772.3|12768.9|12773.1|12769.3|12771.4|12767.2|41
1645567500000|2022-02-22 22:05:00|12772.7|12768.5|12770.6|12763.6|12773.2|12768.5|12761.4|12754.4|113
1645567800000|2022-02-22 22:10:00|12770.9|12763.9|12771.6|12765.1|12773.6|12767.7|12770.1|12763.1|111
1645568100000|2022-02-22 22:15:00|12771.4|12764.9|12771.3|12764.3|12772.5|12765.6|12770.6|12763.8|94
1645568400000|2022-02-22 22:20:00|12771.4|12764.4|12770.5|12763.5|12771.7|12765.3|12769.5|12762.5|169
1645568700000|2022-02-22 22:25:00|12770.4|12763.4|12770.6|12765.7|12774.2|12769.1|12769.7|12762.9|223
1645569000000|2022-02-22 22:30:00|12770.8|12765.8|12770.5|12764.1|12771.5|12768|12766.2|12759.2|216
1645569300000|2022-02-22 22:35:00|12770.6|12764.3|12770.7|12765.2|12772.4|12767.1|12766.4|12759.4|323
1645569600000|2022-02-22 22:40:00|12770.8|12765.3|12772.1|12767.5|12772.5|12767.8|12768.9|12764.3|159
1645569900000|2022-02-22 22:45:00|12771.7|12767.6|12771.9|12764.9|12774.9|12768.3|12769.3|12762.3|236
1645570200000|2022-02-22 22:50:00|12772|12765|12772.3|12765.9|12773.4|12766.4|12769.6|12762.6|226
1645570500000|2022-02-22 22:55:00|12772.2|12766.1|12772.4|12766.1|12772.9|12766.6|12771.4|12765.4|182
1645570800000|2022-02-22 23:00:00|12772.7|12765.9|12769|12766.3|12773.8|12768.8|12768.2|12765.6|559
1645571100000|2022-02-22 23:05:00|12768.9|12766.2|12767.8|12765.7|12768.9|12766.8|12766.9|12764.7|232
1645571400000|2022-02-22 23:10:00|12767.7|12765.6|12769|12766.9|12769.2|12767.1|12767.1|12765|129
1645571700000|2022-02-22 23:15:00|12769.1|12767|12767.6|12765.5|12769.4|12767.3|12767.5|12765.4|131
1645572000000|2022-02-22 23:20:00|12767.7|12765.6|12768.3|12766.2|12768.4|12766.3|12767.4|12765.3|80
1645572300000|2022-02-22 23:25:00|12768.4|12766.3|12766|12763.9|12768.4|12766.3|12765.9|12763.8|166
1645572600000|2022-02-22 23:30:00|12766.1|12764|12769.4|12767.3|12769.5|12767.4|12765.9|12763.8|152
1645572900000|2022-02-22 23:35:00|12769.5|12767.4|12769|12766.9|12769.6|12767.5|12768.1|12766|144
1645573200000|2022-02-22 23:40:00|12769.1|12767|12766.1|12764|12769.2|12767.1|12765.9|12763.8|142
1645573500000|2022-02-22 23:45:00|12765.7|12763.6|12767|12764.9|12767.4|12765.3|12765.3|12763.2|201
1645573800000|2022-02-22 23:50:00|12767.1|12765|12767.1|12765|12767.9|12765.8|12765.9|12763.8|251
1645574100000|2022-02-22 23:55:00|12767.2|12765.1|12768.6|12766.5|12768.9|12766.8|12766.8|12764.7|254
1645574400000|2022-02-23 00:00:00|12768.5|12766.4|12769.1|12767|12769.7|12767.6|12767.7|12765.6|229
1645574700000|2022-02-23 00:05:00|12768.6|12767.3|12764.5|12762.4|12768.7|12767.3|12764.2|12762.3|312
1645575000000|2022-02-23 00:10:00|12764.7|12762.6|12766.8|12764.7|12767.8|12765.7|12764.4|12762.3|253
1645575300000|2022-02-23 00:15:00|12766.6|12764.5|12765.5|12763.4|12766.9|12764.8|12764.8|12762.8|266
1645575600000|2022-02-23 00:20:00|12765.6|12763.5|12765.8|12763.7|12767.9|12765.8|12764.7|12762.6|239
1645575900000|2022-02-23 00:25:00|12765.9|12763.8|12765.7|12763.6|12766|12763.9|12763.7|12761.6|280
1645576200000|2022-02-23 00:30:00|12766.4|12764.3|12764.4|12762.3|12768.1|12766|12763.5|12761.4|531
1645576500000|2022-02-23 00:35:00|12764.6|12762.5|12762.7|12760.6|12765.2|12763.4|12762.2|12760.3|299
1645576800000|2022-02-23 00:40:00|12762.6|12760.5|12762.5|12760.4|12763.6|12761.5|12761.4|12759.6|356
1645577100000|2022-02-23 00:45:00|12762.6|12760.5|12762.3|12760.2|12763|12760.9|12760.4|12758.3|221
1645577400000|2022-02-23 00:50:00|12762.2|12760.1|12762.7|12760.6|12763.1|12761|12761.6|12759.8|177
1645577700000|2022-02-23 00:55:00|12762.6|12760.5|12760.9|12758.8|12762.8|12760.7|12760.6|12758.5|283
1645578000000|2022-02-23 01:00:00|12760.7|12758.6|12754.5|12752.4|12762|12759.9|12754.1|12752|809
1645578300000|2022-02-23 01:05:00|12754.6|12752.5|12756.8|12754.7|12757.4|12755.3|12754.1|12752|429
1645578600000|2022-02-23 01:10:00|12756.5|12754.4|12754.1|12752|12756.5|12754.4|12753.3|12751.2|304
1645578900000|2022-02-23 01:15:00|12754.2|12752.1|12755.8|12753.7|12756.2|12754.2|12753.2|12751.6|418
1645579200000|2022-02-23 01:20:00|12755.7|12753.6|12751.3|12750|12756.1|12754|12751.3|12749.4|234
1645579500000|2022-02-23 01:25:00|12751.4|12750.1|12751|12748.9|12752.2|12750.5|12750.2|12748.2|333
1645579800000|2022-02-23 01:30:00|12751.4|12749.3|12755.7|12753.6|12756.7|12754.6|12750.4|12748.5|598
1645580100000|2022-02-23 01:35:00|12755.6|12753.5|12752.8|12750.7|12756.4|12754.3|12752.8|12750.7|433
1645580400000|2022-02-23 01:40:00|12752.6|12750.5|12755.3|12753.2|12757.6|12755.5|12752.5|12750.4|472
1645580700000|2022-02-23 01:45:00|12755.4|12753.3|12757.6|12755.5|12758|12755.9|12754.8|12753|415
1645581000000|2022-02-23 01:50:00|12757.5|12755.4|12757.5|12755.4|12761.6|12760|12756.2|12754.6|435
1645581300000|2022-02-23 01:55:00|12757.3|12755.2|12751.8|12749.7|12757.4|12755.3|12750.5|12748.4|373
1645581600000|2022-02-23 02:00:00|12751.7|12749.6|12745.8|12743.7|12752.4|12750.4|12745.1|12743|531
1645581900000|2022-02-23 02:05:00|12745.9|12743.8|12746.5|12744.4|12748|12745.9|12744.5|12742.4|400
1645582200000|2022-02-23 02:10:00|12746.4|12744.3|12747.3|12745.2|12747.8|12745.7|12745.5|12743.4|376
1645582500000|2022-02-23 02:15:00|12747.5|12745.4|12748.6|12746.5|12749.4|12747.3|12747.3|12745.2|241
1645582800000|2022-02-23 02:20:00|12748.5|12746.4|12750.2|12748.1|12751|12748.9|12748|12745.9|218
1645583100000|2022-02-23 02:25:00|12750.1|12748|12754|12751.9|12754.9|12753.1|12749.3|12747.5|273
1645583400000|2022-02-23 02:30:00|12753.8|12751.7|12753.7|12751.6|12755|12753.2|12752.3|12750.5|292
1645583700000|2022-02-23 02:35:00|12753.8|12751.7|12755.8|12753.7|12757.6|12755.6|12753|12750.9|417
1645584000000|2022-02-23 02:40:00|12755.7|12753.6|12755.1|12753|12757.2|12755.5|12754.3|12752.2|330
1645584300000|2022-02-23 02:45:00|12755.2|12753.1|12760.8|12759.5|12761.6|12760.1|12755.1|12753|458
1645584600000|2022-02-23 02:50:00|12760.9|12759.6|12758|12755.9|12761.3|12759.6|12757.9|12755.8|287
1645584900000|2022-02-23 02:55:00|12757.9|12755.8|12757.5|12755.4|12759.1|12757.4|12756.5|12754.4|375
1645585200000|2022-02-23 03:00:00|12757.6|12755.5|12758|12755.9|12760.4|12758.3|12756.9|12754.8|238
1645585500000|2022-02-23 03:05:00|12758.1|12756|12758.6|12756.5|12760.3|12758.6|12757.4|12755.4|173
1645585800000|2022-02-23 03:10:00|12758.5|12756.4|12760.1|12758|12761.6|12759.5|12757.9|12756.1|209
1645586100000|2022-02-23 03:15:00|12760.2|12758.1|12758.5|12756.4|12760.2|12758.1|12755.4|12753.5|315
1645586400000|2022-02-23 03:20:00|12758.3|12756.2|12757.4|12755.3|12758.3|12756.2|12755.5|12753.4|357
1645586700000|2022-02-23 03:25:00|12757.5|12755.4|12754.5|12752.4|12757.8|12755.7|12753.5|12751.4|330
1645587000000|2022-02-23 03:30:00|12754.3|12752.2|12751.4|12749.3|12754.3|12752.2|12751.3|12749.2|216
1645587300000|2022-02-23 03:35:00|12751.3|12749.2|12753.5|12751.4|12753.7|12751.6|12750.4|12748.3|281
1645587600000|2022-02-23 03:40:00|12753.4|12751.3|12754.2|12752.1|12755.4|12753.3|12753.4|12751.3|297
1645587900000|2022-02-23 03:45:00|12754.1|12752|12754.6|12752.5|12754.9|12753|12753.5|12751.4|203
1645588200000|2022-02-23 03:50:00|12754.7|12752.6|12753.9|12751.8|12755.5|12753.4|12753.5|12751.5|238
1645588500000|2022-02-23 03:55:00|12753.7|12751.6|12751.2|12749.1|12754.5|12752.5|12750.4|12748.6|299
1645588800000|2022-02-23 04:00:00|12751.1|12749|12754|12751.9|12754|12751.9|12750.1|12748.3|306
1645589100000|2022-02-23 04:05:00|12754.1|12752|12754.6|12752.5|12754.8|12753.1|12752.6|12750.8|230
1645589400000|2022-02-23 04:10:00|12754.5|12752.4|12752.2|12750.1|12755.8|12754.3|12752.1|12750|200
1645589700000|2022-02-23 04:15:00|12752.1|12750|12750.1|12748|12752.4|12750.4|12749.7|12748|172
1645590000000|2022-02-23 04:20:00|12750.2|12748.1|12750.3|12748.2|12752.8|12750.7|12749.4|12747.3|198
1645590300000|2022-02-23 04:25:00|12750.2|12748.1|12751.9|12749.8|12752.2|12750.5|12749.3|12747.5|371
1645590600000|2022-02-23 04:30:00|12751.8|12749.7|12750.8|12748.7|12752|12749.9|12750.1|12748.3|168
1645590900000|2022-02-23 04:35:00|12750.7|12748.6|12752.8|12750.7|12753|12750.9|12750.3|12748.6|153
1645591200000|2022-02-23 04:40:00|12752.7|12750.6|12753.8|12751.7|12753.9|12752.1|12752.2|12750.5|156
1645591500000|2022-02-23 04:45:00|12753.7|12751.6|12751.9|12749.8|12753.8|12751.7|12751.2|12749.1|194
1645591800000|2022-02-23 04:50:00|12751.8|12749.7|12751.3|12749.2|12752.5|12750.7|12750.4|12748.7|207
1645592100000|2022-02-23 04:55:00|12751.4|12749.3|12749.3|12747.2|12751.4|12749.8|12748.5|12746.5|413
1645592400000|2022-02-23 05:00:00|12749.6|12747.5|12748.1|12746|12749.6|12747.5|12746.9|12745.1|382
1645592700000|2022-02-23 05:05:00|12748|12745.9|12748.7|12746.6|12749.4|12747.5|12747.9|12745.8|230
1645593000000|2022-02-23 05:10:00|12748.6|12746.5|12749.1|12747|12749.5|12747.4|12747.8|12745.7|141
1645593300000|2022-02-23 05:15:00|12749.4|12747.3|12748.5|12746.4|12750.3|12748.2|12747.5|12745.8|231
1645593600000|2022-02-23 05:20:00|12748.4|12746.3|12748.9|12746.8|12749.5|12747.5|12747.7|12745.9|226
1645593900000|2022-02-23 05:25:00|12749|12746.9|12749.8|12747.7|12752.2|12750.1|12748.9|12746.8|248
1645594200000|2022-02-23 05:30:00|12749.9|12747.8|12750.6|12748.5|12750.9|12749.2|12747.4|12745.3|311
1645594500000|2022-02-23 05:35:00|12750.5|12748.4|12752.1|12750|12752.8|12751.1|12750.1|12748|216
1645594800000|2022-02-23 05:40:00|12751.8|12750.5|12750.9|12749.6|12752.5|12750.7|12750.6|12748.8|187
1645595100000|2022-02-23 05:45:00|12751.7|12750|12751.9|12749.8|12753.4|12751.5|12751.2|12749.5|204
1645595400000|2022-02-23 05:50:00|12751.8|12749.7|12750.2|12748.1|12751.9|12750.2|12748.6|12746.7|267
1645595700000|2022-02-23 05:55:00|12750.1|12748|12747.6|12745.5|12750.4|12748.6|12746.9|12744.8|442
1645596000000|2022-02-23 06:00:00|12747|12745.7|12750.1|12748|12750.1|12748|12747|12745.2|327
1645596300000|2022-02-23 06:05:00|12750|12747.9|12750.4|12748.3|12750.6|12748.5|12747.7|12745.6|271
1645596600000|2022-02-23 06:10:00|12750.3|12748.2|12748.8|12746.7|12750.8|12749|12747.8|12745.9|344
1645596900000|2022-02-23 06:15:00|12748.5|12747.2|12748.1|12746|12749.2|12747.4|12747.3|12745.8|235
1645597200000|2022-02-23 06:20:00|12748|12746.7|12749.5|12747.4|12750.6|12748.9|12747.8|12746.1|234
1645597500000|2022-02-23 06:25:00|12749.8|12747.7|12748.6|12746.5|12750.5|12748.8|12747.9|12746.3|254
1645597800000|2022-02-23 06:30:00|12748.5|12746.4|12748|12745.9|12749.4|12747.6|12747.6|12745.6|242
1645598100000|2022-02-23 06:35:00|12747.9|12745.8|12749.4|12747.3|12749.6|12747.8|12744.6|12742.7|289
1645598400000|2022-02-23 06:40:00|12749.5|12747.4|12750.3|12748.2|12751.2|12749.1|12748.7|12746.6|353
1645598700000|2022-02-23 06:45:00|12750.2|12748.1|12746.6|12744.5|12750.5|12748.4|12745.4|12743.3|260
1645599000000|2022-02-23 06:50:00|12746.7|12744.6|12746.4|12744.3|12749.3|12747.2|12746.2|12744.1|420
1645599300000|2022-02-23 06:55:00|12746.3|12744.2|12749.8|12747.7|12750|12748.3|12746.2|12744.1|480
1645599600000|2022-02-23 07:00:00|12749.7|12747.6|12755.4|12754.1|12756.6|12754.7|12748.4|12747|600
1645599900000|2022-02-23 07:05:00|12755.3|12754|12752.6|12750.5|12756.3|12754.5|12752.3|12750.5|510
1645600200000|2022-02-23 07:10:00|12752.7|12750.6|12752.9|12750.8|12754.5|12752.5|12747.8|12746.1|563
1645600500000|2022-02-23 07:15:00|12753|12750.9|12750.8|12749.5|12753.7|12752|12749.3|12747.5|550
1645600800000|2022-02-23 07:20:00|12751.6|12749.4|12752.7|12750.6|12753.6|12752|12750.8|12749.1|342
1645601100000|2022-02-23 07:25:00|12752.6|12750.5|12752.9|12750.8|12753.2|12751.5|12749.2|12747.1|566
1645601400000|2022-02-23 07:30:00|12753|12750.9|12748.6|12746.5|12753.1|12751.3|12747.8|12745.7|491
1645601700000|2022-02-23 07:35:00|12747.7|12746.4|12742.5|12740.4|12748.8|12746.7|12741.6|12739.9|696
1645602000000|2022-02-23 07:40:00|12742.4|12740.3|12742|12739.9|12743.4|12741.3|12741.2|12739.1|564
1645602300000|2022-02-23 07:45:00|12741.9|12739.8|12741.5|12739.4|12744.6|12742.5|12741.4|12739.3|536
1645602600000|2022-02-23 07:50:00|12741.6|12739.5|12739.9|12737.8|12742|12739.9|12738.4|12736.7|412
1645602900000|2022-02-23 07:55:00|12739.8|12737.7|12736.8|12734.7|12739.8|12738.2|12736.3|12734.5|518
1645603200000|2022-02-23 08:00:00|12736.7|12734.6|12734.3|12732.2|12739.1|12737.1|12733.4|12731.7|798
1645603500000|2022-02-23 08:05:00|12733.6|12732.3|12733.9|12731.8|12736.3|12734.5|12733.2|12731.1|664
1645603800000|2022-02-23 08:10:00|12733.6|12731.5|12730.6|12728.5|12734.4|12732.5|12730.1|12728.3|593
1645604100000|2022-02-23 08:15:00|12730.5|12728.4|12730.9|12728.8|12732.1|12730.5|12729.7|12727.6|585
1645604400000|2022-02-23 08:20:00|12730.8|12728.7|12726.7|12725.4|12731.4|12729.3|12726|12724.5|571
1645604700000|2022-02-23 08:25:00|12726.6|12725.3|12725.7|12723.6|12728.7|12726.9|12724.8|12722.7|419
1645605000000|2022-02-23 08:30:00|12725.6|12723.5|12724.1|12722|12728.4|12726.3|12723.4|12721.3|534
1645605300000|2022-02-23 08:35:00|12724|12721.9|12724.8|12722.7|12725.6|12723.5|12723.3|12721.2|378
1645605600000|2022-02-23 08:40:00|12724.9|12722.8|12721.4|12719.3|12725|12723.2|12720.5|12718.6|376
1645605900000|2022-02-23 08:45:00|12721.5|12719.4|12719.7|12717.6|12721.6|12719.5|12718.2|12716.6|411
1645606200000|2022-02-23 08:50:00|12719.6|12717.5|12721.5|12719.4|12722.1|12720.2|12718.2|12716.3|385
1645606500000|2022-02-23 08:55:00|12721.4|12719.3|12715.8|12714.5|12721.5|12719.9|12715.6|12714.2|514
1645606800000|2022-02-23 09:00:00|12715.6|12714.3|12710.9|12709.6|12717.4|12715.7|12710.6|12709.1|481
1645607100000|2022-02-23 09:05:00|12710.7|12709.4|12709.7|12708.4|12711.4|12709.8|12708.4|12707.1|390
1645607400000|2022-02-23 09:10:00|12709.6|12708.3|12707.7|12705.6|12710.9|12709.2|12706.9|12704.9|565
1645607700000|2022-02-23 09:15:00|12707.5|12705.4|12707.8|12705.7|12708.8|12706.7|12706.7|12704.8|374
1645608000000|2022-02-23 09:20:00|12707.9|12705.8|12709|12706.9|12709|12707.1|12706.6|12704.6|475
1645608300000|2022-02-23 09:25:00|12709.1|12707|12709.7|12707.6|12709.9|12707.8|12706.4|12704.3|488
1645608600000|2022-02-23 09:30:00|12709.6|12707.5|12710.2|12708.9|12712|12710.3|12709.5|12707.5|384
1645608900000|2022-02-23 09:35:00|12710.6|12708.5|12711.2|12709.1|12712.2|12710.3|12710|12707.9|305
1645609200000|2022-02-23 09:40:00|12711.1|12709|12708.7|12706.6|12712|12709.9|12706.8|12704.7|491
1645609500000|2022-02-23 09:45:00|12708.8|12706.7|12708.2|12706.1|12709.6|12707.5|12707|12704.9|356
1645609800000|2022-02-23 09:50:00|12708.1|12706|12711.6|12709.5|12711.8|12710.3|12707.4|12705.6|342
1645610100000|2022-02-23 09:55:00|12711.7|12709.6|12711.7|12709.6|12712.9|12710.8|12709.9|12708.1|412
1645610400000|2022-02-23 10:00:00|12711.8|12709.7|12708.9|12706.8|12712.1|12710.5|12708.4|12706.6|562
1645610700000|2022-02-23 10:05:00|12709.2|12707.1|12710.4|12708.3|12711.3|12709.6|12707.8|12705.7|624
1645611000000|2022-02-23 10:10:00|12710.3|12708.2|12714.4|12712.3|12715.2|12713.1|12709.9|12708.2|627
1645611300000|2022-02-23 10:15:00|12714.5|12712.4|12710.6|12708.5|12714.5|12712.4|12710.5|12708.4|496
1645611600000|2022-02-23 10:20:00|12710.7|12708.6|12708.6|12706.5|12710.8|12708.7|12708.3|12706.4|458
1645611900000|2022-02-23 10:25:00|12708.7|12706.6|12711.7|12709.6|12712.1|12710|12708.1|12706|456
1645612200000|2022-02-23 10:30:00|12711.6|12709.5|12708|12705.9|12711.6|12709.5|12707.3|12705.6|327
1645612500000|2022-02-23 10:35:00|12708.2|12706.1|12710.5|12708.4|12710.9|12708.8|12707.7|12705.6|344
1645612800000|2022-02-23 10:40:00|12710.6|12708.5|12710.5|12708.4|12710.7|12708.7|12708|12705.9|377
1645613100000|2022-02-23 10:45:00|12710.6|12708.5|12711.7|12709.6|12713.3|12711.6|12708.5|12706.4|466
1645613400000|2022-02-23 10:50:00|12711.8|12709.7|12711.9|12709.8|12713.1|12711.2|12710.3|12708.7|430
1645613700000|2022-02-23 10:55:00|12712|12709.9|12707.9|12706.6|12712.1|12710|12707.5|12705.6|523
1645614000000|2022-02-23 11:00:00|12708|12706.7|12706|12704.7|12709.3|12707.5|12704.2|12702.5|497
1645614300000|2022-02-23 11:05:00|12706.1|12704.8|12706.6|12705.3|12707.8|12706.2|12704.7|12703.2|394
1645614600000|2022-02-23 11:10:00|12706.5|12705.2|12709.2|12707.9|12710.5|12708.9|12705.6|12704|346
1645614900000|2022-02-23 11:15:00|12709.7|12707.6|12711.1|12709|12711.4|12709.3|12707.9|12706.3|440
1645615200000|2022-02-23 11:20:00|12710.8|12709.5|12709.1|12707.8|12713.5|12712.2|12708.6|12707|446
1645615500000|2022-02-23 11:25:00|12709|12707.7|12709.3|12707.2|12710.9|12709.1|12707.4|12706.1|402
1645615800000|2022-02-23 11:30:00|12709.4|12707.3|12709.2|12707.1|12709.7|12707.9|12707.8|12706.2|461
1645616100000|2022-02-23 11:35:00|12709.3|12707.2|12712.3|12710.2|12712.5|12710.5|12708|12706.4|483
1645616400000|2022-02-23 11:40:00|12712|12709.9|12715.5|12713.4|12716.1|12714|12711|12709.1|429
1645616700000|2022-02-23 11:45:00|12715.6|12713.5|12715.6|12713.5|12716.9|12714.8|12713.4|12711.3|458
1645617000000|2022-02-23 11:50:00|12715.5|12713.4|12715.3|12713.2|12716.9|12715.3|12712.2|12710.1|509
1645617300000|2022-02-23 11:55:00|12715.2|12713.1|12717.1|12715|12718.4|12716.6|12713.7|12712.1|588
1645617600000|2022-02-23 12:00:00|12716.8|12714.7|12713.8|12711.7|12717.4|12715.8|12712.9|12711.2|508
1645617900000|2022-02-23 12:05:00|12713.7|12711.6|12711|12708.9|12713.8|12711.8|12708.5|12707.1|447
1645618200000|2022-02-23 12:10:00|12711.1|12709|12707.6|12705.5|12711.9|12710.2|12706.5|12704.6|472
1645618500000|2022-02-23 12:15:00|12707.7|12705.6|12708.1|12706.8|12709.4|12707.8|12706.5|12704.8|447
1645618800000|2022-02-23 12:20:00|12708.2|12706.9|12704.5|12702.4|12711.8|12710.2|12703.2|12701.3|487
1645619100000|2022-02-23 12:25:00|12704.3|12702.2|12703.6|12701.5|12704.6|12703|12696.5|12694.4|489
1645619400000|2022-02-23 12:30:00|12702.5|12701.2|12694.7|12692.6|12703|12701.2|12693.2|12691.5|442
1645619700000|2022-02-23 12:35:00|12694.8|12692.7|12690.9|12688.8|12694.9|12693.2|12688.8|12687.1|387
1645620000000|2022-02-23 12:40:00|12690.8|12688.7|12693.4|12691.3|12694|12692.3|12690.6|12688.6|369
1645620300000|2022-02-23 12:45:00|12693.3|12691.2|12696.4|12694.3|12697.5|12695.9|12692.7|12691|469
1645620600000|2022-02-23 12:50:00|12696.3|12694.2|12699.2|12697.9|12699.9|12698.2|12695.2|12693.6|379
1645620900000|2022-02-23 12:55:00|12699.3|12698|12693|12691.7|12699.4|12698|12692.8|12690.7|370
1645621200000|2022-02-23 13:00:00|12693.3|12691.2|12688.9|12687.6|12693.5|12691.8|12688.3|12686.9|451
1645621500000|2022-02-23 13:05:00|12688.8|12687.5|12685.8|12684.5|12689.9|12688.3|12684.8|12683.2|316
1645621800000|2022-02-23 13:10:00|12686.1|12684|12688.6|12686.5|12689.4|12687.6|12685.5|12683.8|390
1645622100000|2022-02-23 13:15:00|12688.3|12687|12688.1|12686.8|12690|12688.3|12686.3|12684.7|476
1645622400000|2022-02-23 13:20:00|12688.4|12687.1|12690.2|12688.1|12691.8|12689.7|12683.4|12681.7|678
1645622700000|2022-02-23 13:25:00|12690|12687.9|12685.3|12683.2|12690|12688|12684.9|12683.2|419
1645623000000|2022-02-23 13:30:00|12685.2|12683.1|12689.9|12688.6|12690.3|12688.7|12683.3|12681.6|588
1645623300000|2022-02-23 13:35:00|12689.8|12688.5|12687.7|12685.6|12689.9|12688.6|12685.9|12683.8|558
1645623600000|2022-02-23 13:40:00|12687.8|12685.7|12688.2|12686.1|12688.5|12686.7|12685.5|12683.9|458
1645623900000|2022-02-23 13:45:00|12688.3|12686.2|12690.5|12689.2|12691.4|12690|12687.5|12685.8|338
1645624200000|2022-02-23 13:50:00|12690.6|12689.3|12685.5|12683.4|12690.6|12689.3|12683.1|12681.5|396
1645624500000|2022-02-23 13:55:00|12685.4|12683.3|12684.1|12682.8|12687|12684.9|12682.6|12680.9|504
1645624800000|2022-02-23 14:00:00|12684.5|12682.4|12684.5|12682.4|12687|12685.5|12682.4|12681.1|480
1645625100000|2022-02-23 14:05:00|12684.3|12683|12692.5|12690.4|12693|12691.7|12684.2|12682.4|401
1645625400000|2022-02-23 14:10:00|12692|12690.7|12693.8|12692.5|12694.2|12692.6|12690.6|12688.8|327
1645625700000|2022-02-23 14:15:00|12693.6|12692.3|12695.5|12694.2|12695.9|12694.4|12691.6|12690.2|359
1645626000000|2022-02-23 14:20:00|12695.7|12694.4|12699.3|12697.2|12701.7|12699.9|12695.6|12694.3|544
1645626300000|2022-02-23 14:25:00|12699.4|12697.3|12698.2|12696.1|12702.1|12700.5|12694.6|12693|720
1645626600000|2022-02-23 14:30:00|12698.1|12696|12697.1|12695|12702.3|12700.5|12695.6|12694.2|1004
1645626900000|2022-02-23 14:35:00|12697.2|12695.1|12698.6|12696.5|12701.6|12699.6|12695.5|12693.4|923
1645627200000|2022-02-23 14:40:00|12698.5|12696.4|12695.8|12694.5|12700.1|12698|12694|12692.4|898
1645627500000|2022-02-23 14:45:00|12695.6|12694.3|12697.5|12695.4|12698|12696.3|12693.5|12691.9|889
1645627800000|2022-02-23 14:50:00|12697.4|12695.3|12704.7|12702.6|12705.5|12703.4|12696.9|12695.3|1036
1645628100000|2022-02-23 14:55:00|12704.8|12702.7|12712.9|12711.6|12714.4|12712.6|12700.9|12699.2|1031
1645628400000|2022-02-23 15:00:00|12713.3|12711.2|12712.6|12710.5|12716|12714.2|12709.6|12708.1|1083
1645628700000|2022-02-23 15:05:00|12712.7|12710.6|12721.9|12719.8|12724.2|12722.8|12712.3|12710.6|995
1645629000000|2022-02-23 15:10:00|12721.8|12719.7|12725.2|12723.1|12726.4|12724.3|12719.2|12717.5|1065
1645629300000|2022-02-23 15:15:00|12725.1|12723|12725.6|12723.5|12727.8|12725.7|12720|12718.1|859
1645629600000|2022-02-23 15:20:00|12725.7|12723.6|12721.1|12719.8|12726.5|12724.4|12717.3|12715.3|973
1645629900000|2022-02-23 15:25:00|12721.7|12720.4|12724.1|12722|12727.3|12725.7|12720.4|12719|855
1645630200000|2022-02-23 15:30:00|12724.5|12722.4|12719.9|12717.8|12725.3|12723.8|12719.3|12717.2|844
1645630500000|2022-02-23 15:35:00|12719.8|12717.7|12710.2|12708.1|12720.7|12718.6|12710.1|12708|790
1645630800000|2022-02-23 15:40:00|12710.1|12708|12715.7|12713.6|12717.8|12716.1|12709|12707.3|977
1645631100000|2022-02-23 15:45:00|12715.8|12713.7|12715.6|12713.5|12721.3|12719.2|12712.8|12711.1|889
1645631400000|2022-02-23 15:50:00|12715.7|12713.6|12719.9|12717.8|12721|12719.1|12714.4|12712.8|1073
1645631700000|2022-02-23 15:55:00|12720|12717.9|12723.3|12721.2|12725.5|12723.7|12716.9|12715.2|967
1645632000000|2022-02-23 16:00:00|12723.4|12721.3|12726.7|12724.6|12728.9|12727.2|12722.8|12720.9|936
1645632300000|2022-02-23 16:05:00|12726.8|12724.7|12735|12732.9|12737.8|12735.7|12726.8|12724.7|796
1645632600000|2022-02-23 16:10:00|12735.1|12733|12733.3|12731.2|12737.4|12735.3|12731.6|12729.5|870
1645632900000|2022-02-23 16:15:00|12733.4|12731.3|12735.7|12733.6|12738.8|12736.8|12733.4|12731.3|759
1645633200000|2022-02-23 16:20:00|12735.8|12733.7|12731.8|12729.7|12737.6|12735.5|12731.5|12729.4|703
1645633500000|2022-02-23 16:25:00|12731.9|12729.8|12726.2|12724.1|12732.1|12730|12725.5|12723.4|489
1645633800000|2022-02-23 16:30:00|12726.3|12724.2|12724.1|12722|12728.7|12726.6|12721.4|12719.3|686
1645634100000|2022-02-23 16:35:00|12724.5|12722.4|12725.6|12723.5|12726.5|12724.4|12721.6|12720|729
1645634400000|2022-02-23 16:40:00|12725.7|12723.6|12729.9|12727.8|12732.2|12730.1|12722.5|12720.4|769
1645634700000|2022-02-23 16:45:00|12729.8|12727.7|12725.1|12723.8|12731.3|12729.2|12724.4|12722.6|734
1645635000000|2022-02-23 16:50:00|12725.2|12723.9|12725.2|12723.1|12728.3|12726.6|12721|12719.2|772
1645635300000|2022-02-23 16:55:00|12725.1|12723|12720.1|12718|12725.1|12723.4|12717.9|12715.8|724
1645635600000|2022-02-23 17:00:00|12720.2|12718.1|12718.4|12716.3|12720.6|12718.9|12716.8|12715.1|703
1645635900000|2022-02-23 17:05:00|12718.3|12716.2|12716.3|12714.2|12720.2|12718.1|12714.9|12712.8|675
1645636200000|2022-02-23 17:10:00|12716.4|12714.3|12715.6|12713.5|12717.2|12715.3|12713.6|12711.9|639
1645636500000|2022-02-23 17:15:00|12715.7|12713.6|12712.7|12710.6|12716|12714.2|12710.3|12709|531
1645636800000|2022-02-23 17:20:00|12712.6|12710.5|12712.3|12711|12714.6|12712.7|12711.4|12709.6|521
1645637100000|2022-02-23 17:25:00|12712.4|12711.1|12713.5|12711.4|12715.3|12713.5|12712|12710.2|555
1645637400000|2022-02-23 17:30:00|12712.9|12710.8|12712.2|12710.1|12712.9|12711.5|12710.7|12708.8|439
1645637700000|2022-02-23 17:35:00|12711.7|12710.4|12712|12709.9|12715.2|12713.5|12711.4|12709.7|583
1645638000000|2022-02-23 17:40:00|12712.1|12710|12713.5|12711.4|12715.2|12713.2|12710.8|12709.1|450
1645638300000|2022-02-23 17:45:00|12713.1|12711.8|12715.4|12714.1|12716.4|12714.7|12711.9|12710.3|607
1645638600000|2022-02-23 17:50:00|12715.2|12713.9|12720.1|12718|12720.6|12718.5|12714.7|12713|582
1645638900000|2022-02-23 17:55:00|12720|12717.9|12718.2|12716.1|12720.4|12718.8|12716.3|12714.7|554
1645639200000|2022-02-23 18:00:00|12718.4|12716.3|12724.6|12722.5|12725.4|12723.4|12718.4|12716.3|514
1645639500000|2022-02-23 18:05:00|12724|12722.7|12724.7|12722.6|12727.5|12725.9|12723.9|12722.2|597
1645639800000|2022-02-23 18:10:00|12724.4|12722.3|12728|12726.7|12728.5|12726.8|12724.2|12722.3|637
1645640100000|2022-02-23 18:15:00|12728.5|12726.4|12728.7|12727.4|12730.5|12728.7|12726.3|12724.2|616
1645640400000|2022-02-23 18:20:00|12728.6|12727.3|12726.8|12725.5|12731.9|12730.6|12726.5|12724.8|623
1645640700000|2022-02-23 18:25:00|12726.9|12725.6|12730.1|12728|12731.3|12729.6|12725.2|12723.5|551
1645641000000|2022-02-23 18:30:00|12729.7|12728.4|12728.5|12726.4|12730.6|12728.9|12727|12725.2|415
1645641300000|2022-02-23 18:35:00|12728.4|12726.3|12724.1|12722|12728.8|12727|12721.4|12719.5|457
1645641600000|2022-02-23 18:40:00|12724.3|12722.2|12724.1|12722|12727.3|12725.2|12722.8|12721.1|376
1645641900000|2022-02-23 18:45:00|12724|12721.9|12723.9|12721.8|12727|12725.2|12721.3|12720|560
1645642200000|2022-02-23 18:50:00|12723|12721.7|12728|12725.9|12729|12727.3|12723|12721.2|534
1645642500000|2022-02-23 18:55:00|12728.1|12726|12727.3|12725.2|12729.6|12727.6|12724.2|12722.2|532
1645642800000|2022-02-23 19:00:00|12727.4|12725.3|12729.7|12727.6|12730.1|12728.5|12723.4|12721.7|602
1645643100000|2022-02-23 19:05:00|12728.6|12727.3|12725.9|12724.6|12729.9|12728.1|12724.2|12722.4|496
1645643400000|2022-02-23 19:10:00|12725.8|12724.5|12727.9|12726.6|12729.2|12727.7|12724.4|12722.5|716
1645643700000|2022-02-23 19:15:00|12728|12726.7|12728.1|12726|12731.4|12729.3|12725.3|12723.5|711
1645644000000|2022-02-23 19:20:00|12728|12726.7|12727|12724.9|12728.7|12727|12724.3|12722.9|623
1645644300000|2022-02-23 19:25:00|12726.6|12724.5|12727|12724.9|12728.1|12726.5|12726.1|12724.1|446
1645644600000|2022-02-23 19:30:00|12726.9|12724.8|12733|12730.9|12736|12734.1|12726.4|12724.3|648
1645644900000|2022-02-23 19:35:00|12732.9|12730.8|12731.4|12729.3|12733.1|12731|12730.9|12729.1|444
1645645200000|2022-02-23 19:40:00|12730.9|12729.6|12739.3|12738|12741.9|12740.1|12730.8|12729.2|705
1645645500000|2022-02-23 19:45:00|12739.4|12738.1|12740.3|12738.2|12742.7|12740.6|12737.3|12735.5|662
1645645800000|2022-02-23 19:50:00|12740.8|12739|12739.2|12737.1|12741.9|12740.2|12735|12733.2|686
1645646100000|2022-02-23 19:55:00|12739.3|12737.2|12737.1|12735.8|12740.3|12738.9|12736.2|12734.6|648
1645646400000|2022-02-23 20:00:00|12737.2|12735.9|12740.8|12738.7|12741.8|12740.2|12737.2|12735.9|622
1645646700000|2022-02-23 20:05:00|12740.7|12738.6|12741.7|12740.4|12743.1|12741.4|12739.3|12737.4|526
1645647000000|2022-02-23 20:10:00|12741.9|12739.8|12739.9|12738.6|12743.2|12741.5|12739.8|12738.1|480
1645647300000|2022-02-23 20:15:00|12740.1|12738.8|12742.4|12741.1|12743.3|12741.6|12739.7|12738|651
1645647600000|2022-02-23 20:20:00|12742.3|12741|12741.5|12740.2|12743.7|12742.2|12741|12739.3|653
1645647900000|2022-02-23 20:25:00|12741.4|12740.1|12739.9|12737.8|12743.1|12741.3|12739|12737.4|519
1645648200000|2022-02-23 20:30:00|12739.7|12738.4|12742.7|12741.4|12743.7|12742.1|12739.5|12738.1|549
1645648500000|2022-02-23 20:35:00|12743.1|12741|12742.5|12740.4|12743.9|12742.6|12739.1|12737.1|586
1645648800000|2022-02-23 20:40:00|12742.6|12740.5|12742.2|12740.9|12743.9|12742.3|12740.3|12738.4|601
1645649100000|2022-02-23 20:45:00|12742.1|12740.8|12743.1|12741.8|12743.7|12742|12739.2|12737.5|621
1645649400000|2022-02-23 20:50:00|12743.2|12741.9|12748.1|12746.8|12748.6|12747|12741.8|12740.3|598
1645649700000|2022-02-23 20:55:00|12748.2|12746.9|12744.5|12743.2|12749.1|12747.4|12742.7|12741.3|539
1645650000000|2022-02-23 21:00:00|12744.8|12742.7|12741.7|12739.6|12744.9|12742.8|12739.4|12738|358
1645650300000|2022-02-23 21:05:00|12741.8|12739.7|12741|12738.9|12741.8|12739.7|12739.3|12737.2|245
1645650600000|2022-02-23 21:10:00|12740.9|12738.8|12739.8|12737.7|12742.5|12740.8|12739.3|12737.2|319
1645650900000|2022-02-23 21:15:00|12739.9|12737.8|12739.3|12737.2|12742|12739.9|12739.1|12737|254
1645651200000|2022-02-23 21:20:00|12739.1|12737|12738.8|12736.7|12739.7|12737.6|12737.6|12735.5|183
1645651500000|2022-02-23 21:25:00|12738.9|12736.8|12738.3|12736.2|12740.8|12739.1|12737.6|12735.5|192
1645651800000|2022-02-23 21:30:00|12738.2|12736.1|12737.9|12735.8|12740.3|12738.6|12737.8|12735.7|190
1645652100000|2022-02-23 21:35:00|12738|12735.9|12738.8|12736.7|12739.2|12737.1|12737.6|12735.5|179
1645652400000|2022-02-23 21:40:00|12738.7|12736.6|12740|12737.9|12740.7|12739.1|12737.5|12736.2|198
1645652700000|2022-02-23 21:45:00|12740.2|12738.1|12734.7|12732.6|12740.7|12738.6|12734.6|12732.5|204
1645653000000|2022-02-23 21:50:00|12734.6|12732.5|12736.7|12734.6|12737.1|12735|12734.5|12732.4|145
1645653300000|2022-02-23 21:55:00|12736.8|12734.7|12736.6|12732.1|12739.1|12736.3|12736.2|12731.9|335
1645653600000|2022-02-23 22:00:00|12737.1|12731.4|12737.4|12733.8|12737.9|12735.3|12736.9|12731.4|29
1645653900000|2022-02-23 22:05:00|12737.2|12733.4|12735.2|12732.2|12738|12735.5|12734.9|12730.3|196
1645654200000|2022-02-23 22:10:00|12735|12731.9|12734.5|12731.1|12736.9|12732.9|12733.1|12729.9|244
1645654500000|2022-02-23 22:15:00|12734.6|12731.3|12735.1|12731.2|12736.9|12732.9|12734|12731.1|229
1645654800000|2022-02-23 22:20:00|12734.2|12732|12734.5|12730.2|12736.7|12732.1|12733.1|12728.3|200
1645655100000|2022-02-23 22:25:00|12734.3|12730.3|12734.8|12730.3|12737|12731.5|12732.7|12728.9|251
1645655400000|2022-02-23 22:30:00|12734.7|12730.2|12734.3|12730.4|12735|12731.8|12734.1|12729.5|128
1645655700000|2022-02-23 22:35:00|12734.2|12730.2|12735.2|12731|12735.8|12732.2|12733.8|12727.9|199
1645656000000|2022-02-23 22:40:00|12735.1|12731.3|12735.4|12731.6|12735.6|12732.4|12734.8|12730.4|153
1645656300000|2022-02-23 22:45:00|12735.7|12731.7|12733.9|12729.3|12735.7|12732.2|12733.1|12728.6|152
1645656600000|2022-02-23 22:50:00|12733.8|12729.6|12732.7|12727.9|12734.7|12730|12732.4|12726.6|193
1645656900000|2022-02-23 22:55:00|12732.6|12728.2|12730.3|12726.4|12732.8|12728.6|12730.1|12725.7|277
1645657200000|2022-02-23 23:00:00|12730.5|12726.3|12732|12729.9|12733.1|12730.8|12729.4|12724.9|509
1645657500000|2022-02-23 23:05:00|12732.1|12730|12734.1|12732|12734.8|12732.7|12731.7|12729.6|347
1645657800000|2022-02-23 23:10:00|12734.4|12732.3|12733.7|12731.6|12735|12732.9|12732.3|12730.2|221
1645658100000|2022-02-23 23:15:00|12733.8|12731.7|12736.5|12734.4|12737.3|12735.2|12733.5|12731.4|240
1645658400000|2022-02-23 23:20:00|12736.3|12734.2|12735.7|12733.6|12736.3|12734.2|12734.2|12732.1|249
1645658700000|2022-02-23 23:25:00|12735.8|12733.7|12734.2|12732.1|12735.9|12733.8|12732.6|12730.5|212
1645659000000|2022-02-23 23:30:00|12734.3|12732.2|12733.3|12731.2|12734.7|12732.6|12732.1|12729.8|200
1645659300000|2022-02-23 23:35:00|12733.4|12731.3|12733.3|12731.2|12733.9|12731.8|12732.5|12730.3|275
1645659600000|2022-02-23 23:40:00|12733.4|12731.3|12732|12729.9|12733.9|12731.8|12731|12728.7|274
1645659900000|2022-02-23 23:45:00|12731.9|12729.8|12732.8|12730.7|12733|12730.9|12730.9|12728.8|135
1645660200000|2022-02-23 23:50:00|12732.5|12730.4|12734.4|12732.3|12735.4|12733.3|12731.5|12729.7|143
1645660500000|2022-02-23 23:55:00|12734.3|12732.2|12735.4|12733.3|12735.8|12733.7|12733.6|12731.5|235
1645660800000|2022-02-24 00:00:00|12735.5|12733.4|12735.9|12733.8|12737.6|12735.8|12732.7|12730.9|372
1645661100000|2022-02-24 00:05:00|12736|12733.9|12738.8|12736.7|12739.5|12737.9|12733.4|12731.6|618
1645661400000|2022-02-24 00:10:00|12738.7|12736.6|12737.9|12735.8|12740.8|12739.2|12735.7|12734|583
1645661700000|2022-02-24 00:15:00|12738|12735.9|12740|12737.9|12741.9|12740.1|12737.7|12735.6|620
1645662000000|2022-02-24 00:20:00|12740.2|12738.1|12740.5|12738.4|12742.5|12740.8|12739.5|12737.8|421
1645662300000|2022-02-24 00:25:00|12740.6|12738.5|12742.2|12740.1|12743.9|12742.1|12739.2|12737.3|580
1645662600000|2022-02-24 00:30:00|12742.5|12740.4|12741.3|12739.2|12743.9|12741.8|12739.1|12737|787
1645662900000|2022-02-24 00:35:00|12741.4|12739.3|12743.4|12741.3|12744|12742|12740.3|12738.2|844
1645663200000|2022-02-24 00:40:00|12743.3|12741.2|12742.6|12740.5|12744.6|12742.6|12740.9|12738.8|773
1645663500000|2022-02-24 00:45:00|12742.5|12740.4|12745.1|12743|12746.2|12744.1|12741.6|12739.5|631
1645663800000|2022-02-24 00:50:00|12745|12742.9|12750.6|12748.5|12751.6|12749.5|12744.5|12742.8|465
1645664100000|2022-02-24 00:55:00|12751|12748.9|12754.2|12752.1|12754.9|12753.1|12750|12747.9|645
1645664400000|2022-02-24 01:00:00|12754.3|12752.2|12755.3|12753.2|12756.1|12754.4|12750.7|12748.6|757
1645664700000|2022-02-24 01:05:00|12755.2|12753.1|12753.4|12751.3|12758.1|12756|12752.9|12751|480
1645665000000|2022-02-24 01:10:00|12753.3|12751.2|12755.9|12753.8|12756.4|12754.5|12749.9|12747.8|747
1645665300000|2022-02-24 01:15:00|12756.1|12754|12755.9|12753.8|12757.7|12755.6|12754.4|12752.3|672
1645665600000|2022-02-24 01:20:00|12756|12753.9|12753.3|12751.2|12757.6|12755.5|12752.6|12750.5|595
1645665900000|2022-02-24 01:25:00|12753.4|12751.3|12751.2|12749.1|12753.4|12751.3|12749.9|12747.9|655
1645666200000|2022-02-24 01:30:00|12751.3|12749.2|12750|12747.9|12753|12751.1|12746.5|12744.6|826
1645666500000|2022-02-24 01:35:00|12750.1|12748|12750.6|12748.5|12752.3|12750.2|12749.5|12747.4|668
1645666800000|2022-02-24 01:40:00|12750.4|12748.3|12750.6|12748.5|12753.2|12751.1|12747.1|12745.1|804
1645667100000|2022-02-24 01:45:00|12750.3|12749|12747.2|12745.1|12752.4|12750.5|12746.6|12744.5|809
1645667400000|2022-02-24 01:50:00|12746.9|12744.8|12740|12737.9|12747.5|12745.5|12738.4|12736.3|1006
1645667700000|2022-02-24 01:55:00|12740.1|12738|12742.2|12740.1|12744.4|12742.3|12739.3|12737.5|812
1645668000000|2022-02-24 02:00:00|12742.1|12740|12745.2|12743.1|12746.3|12744.2|12739.9|12738.2|815
1645668300000|2022-02-24 02:05:00|12745.1|12743|12744.6|12742.5|12748.1|12746.2|12742.4|12740.7|729
1645668600000|2022-02-24 02:10:00|12745|12742.9|12744.5|12742.4|12746|12743.9|12742.3|12740.4|553
1645668900000|2022-02-24 02:15:00|12744.6|12742.5|12745.2|12743.1|12745.6|12743.6|12742.6|12740.5|559
1645669200000|2022-02-24 02:20:00|12745.3|12743.2|12749.7|12747.6|12749.9|12747.9|12745.1|12743|509
1645669500000|2022-02-24 02:25:00|12749.5|12747.4|12752|12749.9|12754.5|12752.4|12748.9|12746.8|791
1645669800000|2022-02-24 02:30:00|12751.9|12749.8|12746.3|12744.2|12753.1|12751.3|12746.3|12744.2|801
1645670100000|2022-02-24 02:35:00|12746.4|12744.3|12744.6|12742.5|12747.9|12746|12743.9|12741.8|558
1645670400000|2022-02-24 02:40:00|12744.5|12742.4|12746.5|12744.4|12746.7|12745|12743.7|12741.6|575
1645670700000|2022-02-24 02:45:00|12746.4|12744.3|12748.2|12746.1|12749|12746.9|12745|12742.9|770
1645671000000|2022-02-24 02:50:00|12748.1|12746|12756.5|12754.4|12758.9|12756.6|12747.9|12745.8|1508
1645671300000|2022-02-24 02:55:00|12756.2|12754.1|12754.8|12752.7|12760.1|12758|12754.3|12752.2|1478
1645671600000|2022-02-24 03:00:00|12754.7|12752.6|12752.3|12750.2|12755.6|12753.5|12748.5|12746.5|1279
1645671900000|2022-02-24 03:05:00|12752.4|12750.3|12759.2|12757.1|12760.9|12758.8|12751.8|12749.7|1472
1645672200000|2022-02-24 03:10:00|12759.4|12757.3|12758|12755.9|12761.1|12759|12755.3|12753.2|1477
1645672500000|2022-02-24 03:15:00|12758.1|12756|12756|12753.9|12760.6|12758.5|12751.9|12749.8|1263
1645672800000|2022-02-24 03:20:00|12755.9|12753.8|12762.3|12760.2|12762.6|12760.5|12753.5|12751.4|1322
1645673100000|2022-02-24 03:25:00|12762.4|12760.3|12761.2|12759.1|12765.4|12763.3|12760|12757.9|1426
1645673400000|2022-02-24 03:30:00|12760.8|12758.7|12766.3|12764.2|12768.2|12766.1|12760.8|12758.7|1394
1645673700000|2022-02-24 03:35:00|12766.5|12764.4|12777|12774.9|12777.3|12775.2|12765.7|12763.6|1370
1645674000000|2022-02-24 03:40:00|12776.8|12774.7|12774|12771.9|12778.2|12776.1|12770.6|12768.5|1449
1645674300000|2022-02-24 03:45:00|12774.3|12772.2|12765.5|12763.4|12774.4|12772.3|12765.3|12763.2|1369
1645674600000|2022-02-24 03:50:00|12765.6|12763.5|12771.6|12769.5|12772.3|12770.2|12760.6|12758.5|1245
1645674900000|2022-02-24 03:55:00|12771.5|12769.4|12770|12767.9|12773.6|12771.5|12769.2|12767.1|1295
1645675200000|2022-02-24 04:00:00|12770.2|12768.1|12769.9|12767.8|12772.7|12770.6|12766.2|12764.1|1227
1645675500000|2022-02-24 04:05:00|12769.8|12767.7|12772.1|12770|12774.7|12772.6|12769.1|12767|1300
1645675800000|2022-02-24 04:10:00|12772.2|12770.1|12777.4|12775.3|12779.2|12777.1|12772.1|12770|1408
1645676100000|2022-02-24 04:15:00|12777.3|12776|12789.2|12787.1|12790.3|12788.2|12777|12774.9|1486
1645676400000|2022-02-24 04:20:00|12789|12786.9|12783.8|12781.7|12790.6|12788.5|12780.6|12778.5|1236
1645676700000|2022-02-24 04:25:00|12783.5|12781.4|12780.6|12778.5|12785.2|12783.1|12777.4|12775.3|1329
1645677000000|2022-02-24 04:30:00|12780.4|12778.3|12780.7|12778.6|12784.4|12782.3|12772.2|12770.1|1428
1645677300000|2022-02-24 04:35:00|12780.4|12778.3|12784|12781.9|12785.1|12783|12779.7|12777.6|1265
1645677600000|2022-02-24 04:40:00|12783.9|12781.8|12791.8|12789.7|12793.2|12791.1|12782.9|12780.8|1182
1645677900000|2022-02-24 04:45:00|12791.7|12789.6|12790|12787.9|12793.9|12791.8|12784.5|12782.4|1378
1645678200000|2022-02-24 04:50:00|12790.1|12788|12784.7|12782.6|12792|12789.9|12783.9|12781.8|1216
1645678500000|2022-02-24 04:55:00|12784.6|12782.5|12779.7|12777.6|12784.7|12782.6|12774.6|12772.5|1457
1645678800000|2022-02-24 05:00:00|12779.3|12777.2|12782.1|12780|12784.7|12782.6|12778.5|12776.4|1671
1645679100000|2022-02-24 05:05:00|12781.9|12779.8|12787.7|12785.6|12791.5|12789.6|12781.4|12779.3|1441
1645679400000|2022-02-24 05:10:00|12787.6|12785.5|12783.4|12781.3|12788.9|12786.8|12781.6|12779.5|1225
1645679700000|2022-02-24 05:15:00|12782.9|12780.8|12783.4|12781.3|12785.2|12783.3|12781.3|12779.2|1206
1645680000000|2022-02-24 05:20:00|12783.5|12781.4|12778.9|12776.8|12784.2|12782.1|12777.5|12775.4|1202
1645680300000|2022-02-24 05:25:00|12779.4|12777.3|12783.9|12781.8|12784.7|12782.6|12778|12775.9|1269
1645680600000|2022-02-24 05:30:00|12783.8|12781.7|12785.5|12783.4|12787|12784.9|12783.1|12781.1|1462
1645680900000|2022-02-24 05:35:00|12785.6|12783.5|12793|12790.9|12793.1|12791|12783|12780.9|1321
1645681200000|2022-02-24 05:40:00|12792.9|12790.8|12787.2|12785.1|12793.1|12791|12786.1|12784.2|1188
1645681500000|2022-02-24 05:45:00|12786.9|12784.8|12792.4|12790.3|12792.5|12790.4|12786.9|12784.8|1070
1645681800000|2022-02-24 05:50:00|12792.3|12790.2|12785.2|12783.1|12792.6|12790.5|12784.6|12782.5|1269
1645682100000|2022-02-24 05:55:00|12785.1|12783|12778.7|12776.6|12786|12783.9|12778.2|12776.1|1266
1645682400000|2022-02-24 06:00:00|12778.5|12776.4|12777|12774.9|12780.8|12778.7|12775.4|12773.3|941
1645682700000|2022-02-24 06:05:00|12776.9|12774.8|12775.7|12773.6|12780.1|12778|12775.7|12773.6|1002
1645683000000|2022-02-24 06:10:00|12775.5|12773.4|12781.2|12779.1|12781.6|12779.5|12775.5|12773.4|925
1645683300000|2022-02-24 06:15:00|12780.9|12778.8|12780.2|12778.1|12782.7|12780.6|12775.6|12773.5|961
1645683600000|2022-02-24 06:20:00|12780.1|12778|12782|12779.9|12784.7|12782.8|12780.1|12778|957
1645683900000|2022-02-24 06:25:00|12782.1|12780|12779.4|12777.3|12782.5|12780.4|12778.4|12776.3|1150
1645684200000|2022-02-24 06:30:00|12779.5|12777.4|12781.5|12779.4|12781.8|12779.7|12775.6|12773.5|979
1645684500000|2022-02-24 06:35:00|12781.7|12779.6|12781.1|12779|12783.1|12781|12778.8|12776.7|1006
1645684800000|2022-02-24 06:40:00|12781.2|12779.1|12783.6|12781.5|12786.8|12784.7|12781|12778.9|911
1645685100000|2022-02-24 06:45:00|12783.4|12781.3|12789.7|12787.6|12791.1|12789|12783.1|12781|1009
1645685400000|2022-02-24 06:50:00|12789.8|12787.7|12789.4|12787.3|12793.8|12791.7|12787.6|12785.5|1165
1645685700000|2022-02-24 06:55:00|12789.5|12787.4|12785.5|12783.4|12790.1|12788|12784.4|12782.3|1158
1645686000000|2022-02-24 07:00:00|12785.6|12783.5|12792|12789.9|12793|12790.9|12785.3|12783.2|1514
1645686300000|2022-02-24 07:05:00|12791.8|12789.7|12786.3|12784.2|12796.8|12794.7|12785.2|12783.1|1362
1645686600000|2022-02-24 07:10:00|12786.5|12784.4|12790.2|12788.1|12793.5|12791.4|12786|12783.9|1378
1645686900000|2022-02-24 07:15:00|12790.4|12788.3|12799.6|12797.5|12801.7|12799.6|12790.3|12788.2|1436
1645687200000|2022-02-24 07:20:00|12799.3|12797.2|12798|12795.9|12800.9|12798.8|12794|12791.9|1463
1645687500000|2022-02-24 07:25:00|12797.9|12795.8|12801.9|12799.8|12802.8|12800.7|12797.5|12795.4|1399
1645687800000|2022-02-24 07:30:00|12802|12799.9|12803.2|12801.1|12804.5|12802.4|12799.9|12797.8|1423
1645688100000|2022-02-24 07:35:00|12803.5|12801.4|12798|12795.9|12806.2|12804.1|12797.8|12795.7|1460
1645688400000|2022-02-24 07:40:00|12798.3|12796.2|12800.1|12798|12803.4|12801.3|12797.7|12795.6|1360
1645688700000|2022-02-24 07:45:00|12800.3|12798.2|12800.2|12798.1|12802.4|12800.3|12794.8|12792.7|1391
1645689000000|2022-02-24 07:50:00|12800|12797.9|12804.6|12802.5|12805.2|12803.2|12798.7|12796.6|1290
1645689300000|2022-02-24 07:55:00|12804.7|12802.6|12803|12800.9|12804.7|12802.6|12798.9|12796.8|1120
1645689600000|2022-02-24 08:00:00|12803.1|12801|12800.9|12798.8|12810|12807.9|12798.9|12796.8|945
1645689900000|2022-02-24 08:05:00|12801|12798.9|12795.2|12793.1|12802.2|12800.1|12794.8|12792.7|999
1645690200000|2022-02-24 08:10:00|12795.3|12793.2|12801.4|12799.3|12802|12799.9|12789.2|12787.1|995
1645690500000|2022-02-24 08:15:00|12801.6|12799.5|12789|12786.9|12803.5|12801.4|12788.9|12786.8|1508
1645690800000|2022-02-24 08:20:00|12788.9|12786.8|12793.6|12791.5|12797.9|12795.8|12786.8|12784.7|1540
1645691100000|2022-02-24 08:25:00|12793.7|12791.6|12796.4|12794.3|12799.1|12797|12791.8|12789.7|1421
1645691400000|2022-02-24 08:30:00|12796.2|12794.1|12797.6|12795.5|12801.2|12799.1|12795.6|12793.5|1329
1645691700000|2022-02-24 08:35:00|12797.8|12795.7|12804.7|12802.6|12807.1|12805|12797.1|12795|1290
1645692000000|2022-02-24 08:40:00|12804.9|12802.8|12812.7|12810.6|12815.7|12813.6|12804.3|12802.4|1276
1645692300000|2022-02-24 08:45:00|12812.5|12810.4|12803.6|12801.5|12813|12810.9|12800|12797.9|1321
1645692600000|2022-02-24 08:50:00|12803.3|12801.2|12813.8|12811.7|12814.2|12812.1|12801.9|12799.8|1202
1645692900000|2022-02-24 08:55:00|12813.7|12811.6|12807.2|12805.1|12814.1|12812|12805.2|12803.1|1240
1645693200000|2022-02-24 09:00:00|12807|12804.9|12802.5|12800.4|12809.7|12807.6|12801.6|12799.5|1194
1645693500000|2022-02-24 09:05:00|12802.4|12800.3|12798.7|12796.6|12805.7|12803.6|12795.9|12793.8|1652
1645693800000|2022-02-24 09:10:00|12799.6|12797.5|12806.4|12804.3|12810.2|12808.1|12797.1|12795|1583
1645694100000|2022-02-24 09:15:00|12806.3|12804.2|12809.9|12807.8|12811.1|12809|12801.5|12799.4|1456
1645694400000|2022-02-24 09:20:00|12810|12807.9|12805.4|12803.3|12811.5|12809.4|12802.4|12800.3|1380
1645694700000|2022-02-24 09:25:00|12805.5|12803.4|12810.3|12808.2|12810.8|12808.7|12803.6|12801.5|1288
1645695000000|2022-02-24 09:30:00|12810.4|12808.3|12811.2|12809.1|12813.9|12811.8|12808.9|12806.8|1336
1645695300000|2022-02-24 09:35:00|12811.4|12809.3|12812.9|12810.8|12815.5|12813.4|12810.5|12808.4|1142
1645695600000|2022-02-24 09:40:00|12812.7|12810.6|12813.2|12811.1|12815.9|12813.8|12809.2|12807.1|1359
1645695900000|2022-02-24 09:45:00|12813.5|12811.4|12815.4|12813.3|12815.9|12813.8|12813.1|12811|1224
1645696200000|2022-02-24 09:50:00|12815.6|12813.5|12816.7|12814.6|12819.6|12817.5|12813.8|12811.7|1271
1645696500000|2022-02-24 09:55:00|12816.9|12814.8|12822.6|12820.5|12822.8|12820.7|12815.7|12813.6|1089
1645696800000|2022-02-24 10:00:00|12822.7|12820.6|12823|12820.9|12824.2|12822.1|12819.6|12817.5|1267
1645697100000|2022-02-24 10:05:00|12822.9|12820.8|12812.3|12810.2|12823.2|12821.2|12812.1|12810|1416
1645697400000|2022-02-24 10:10:00|12812.5|12810.4|12818.7|12816.6|12819.8|12817.7|12811.5|12809.4|1205
1645697700000|2022-02-24 10:15:00|12818.6|12816.5|12822.3|12820.2|12823.6|12821.5|12818.2|12816.1|1268
1645698000000|2022-02-24 10:20:00|12822.6|12820.5|12823.8|12821.7|12827.4|12825.3|12822.4|12820.3|1291
1645698300000|2022-02-24 10:25:00|12823.9|12821.8|12823.6|12821.5|12825.7|12823.6|12819.4|12817.3|1197
1645698600000|2022-02-24 10:30:00|12823.7|12821.6|12824.4|12822.3|12826.4|12824.3|12821.5|12819.4|1265
1645698900000|2022-02-24 10:35:00|12824.6|12822.5|12824.7|12822.6|12829.2|12827.1|12824.3|12822.2|1204
1645699200000|2022-02-24 10:40:00|12824.6|12822.5|12825.1|12823.8|12826.2|12824.4|12819|12816.9|1259
1645699500000|2022-02-24 10:45:00|12825.2|12823.9|12824.4|12822.3|12827.6|12825.5|12823|12820.9|1136
1645699800000|2022-02-24 10:50:00|12824.3|12822.2|12830.1|12828|12830.5|12828.4|12824.1|12822|1256
1645700100000|2022-02-24 10:55:00|12830.4|12828.3|12830.6|12828.5|12831.1|12829|12827.7|12825.6|1234
1645700400000|2022-02-24 11:00:00|12830.4|12828.3|12838.5|12836.4|12839.6|12837.5|12827.9|12825.8|1209
1645700700000|2022-02-24 11:05:00|12838.4|12836.3|12840.1|12838|12841.2|12839.5|12837.3|12835.4|1156
1645701000000|2022-02-24 11:10:00|12840.2|12838.1|12840.1|12838|12843.9|12841.8|12836.1|12834|1276
1645701300000|2022-02-24 11:15:00|12840.4|12838.3|12842.7|12840.6|12845.4|12843.3|12840.4|12838.3|1164
1645701600000|2022-02-24 11:20:00|12842.6|12840.5|12842.8|12840.7|12844.8|12842.7|12838.6|12836.5|1280
1645701900000|2022-02-24 11:25:00|12843|12840.9|12845|12842.9|12846.5|12844.4|12841.7|12839.6|1266
1645702200000|2022-02-24 11:30:00|12845.1|12843|12846.1|12844|12846.7|12844.6|12842.6|12840.5|1128
1645702500000|2022-02-24 11:35:00|12845.9|12843.8|12842.6|12840.5|12848.6|12846.5|12841|12838.9|1128
1645702800000|2022-02-24 11:40:00|12842.9|12840.8|12829.4|12827.3|12844.1|12842|12829|12826.9|1233
1645703100000|2022-02-24 11:45:00|12829.3|12827.2|12823.6|12821.5|12831.2|12829.1|12821.6|12819.5|1297
1645703400000|2022-02-24 11:50:00|12823.5|12821.4|12819.8|12817.7|12826.6|12824.5|12818.5|12816.4|1276
1645703700000|2022-02-24 11:55:00|12819.9|12817.8|12816.1|12814|12820.7|12818.6|12814.6|12812.5|1228
1645704000000|2022-02-24 12:00:00|12816|12813.9|12827.1|12825|12829.5|12827.4|12814.4|12812.3|1454
1645704300000|2022-02-24 12:05:00|12827.3|12825.5|12827.2|12825.1|12830|12827.9|12825.6|12823.5|1187
1645704600000|2022-02-24 12:10:00|12827.1|12825|12817|12814.9|12829.6|12827.5|12816.4|12814.3|1251
1645704900000|2022-02-24 12:15:00|12817.1|12815|12820.2|12818.1|12823.1|12821|12816.3|12814.2|1181
1645705200000|2022-02-24 12:20:00|12820.3|12818.2|12825|12822.9|12826.6|12824.5|12820.2|12818.1|1066
1645705500000|2022-02-24 12:25:00|12824.8|12822.7|12825.8|12823.7|12826.5|12824.4|12820|12817.9|986
1645705800000|2022-02-24 12:30:00|12825.7|12823.6|12827.7|12825.6|12829|12827|12825.1|12823|1083
1645706100000|2022-02-24 12:35:00|12828|12825.9|12823.7|12821.6|12830.2|12828.1|12823.7|12821.6|916
1645706400000|2022-02-24 12:40:00|12824|12821.9|12825.7|12823.6|12829|12826.9|12823.2|12821.1|1085
1645706700000|2022-02-24 12:45:00|12825.8|12823.7|12821.8|12819.7|12827.5|12825.4|12820.8|12818.9|978
1645707000000|2022-02-24 12:50:00|12821.6|12819.5|12820.7|12818.6|12822.5|12820.4|12815.5|12813.4|1274
1645707300000|2022-02-24 12:55:00|12820.4|12818.3|12816.8|12814.7|12823.6|12821.5|12816|12813.9|1144
1645707600000|2022-02-24 13:00:00|12816.6|12814.5|12813.6|12811.5|12821.5|12819.4|12811.1|12809|1462
1645707900000|2022-02-24 13:05:00|12813.7|12811.6|12823.7|12821.6|12825.9|12823.8|12812.5|12810.4|1195
1645708200000|2022-02-24 13:10:00|12823.3|12821.2|12825.1|12823|12828|12825.9|12821.4|12819.3|1211
1645708500000|2022-02-24 13:15:00|12825.2|12823.1|12823.5|12821.4|12828.7|12826.6|12821.2|12819.1|1269
1645708800000|2022-02-24 13:20:00|12824.5|12822.4|12827|12824.9|12829.5|12827.4|12823.8|12821.7|1163
1645709100000|2022-02-24 13:25:00|12826.8|12824.7|12827.1|12824.7|12829.5|12827.4|12823.4|12821.3|949
1645709400000|2022-02-24 13:30:00|12827.2|12824.6|12818.6|12816.5|12831.4|12829.4|12816.4|12814.3|1408
1645709700000|2022-02-24 13:35:00|12818.9|12816.8|12809|12806.9|12821.9|12819.8|12808.9|12806.8|1327
1645710000000|2022-02-24 13:40:00|12809.1|12807|12816.2|12814.1|12817.9|12815.8|12806.4|12804.3|1264
1645710300000|2022-02-24 13:45:00|12815.9|12813.8|12822|12819.9|12824.6|12822.5|12815.5|12813.4|1379
1645710600000|2022-02-24 13:50:00|12821.8|12820.5|12823.2|12821.1|12824.6|12822.5|12820|12817.9|1366
1645710900000|2022-02-24 13:55:00|12823.3|12821.2|12823.2|12821.1|12827.5|12825.4|12818.6|12816.5|1286
1645711200000|2022-02-24 14:00:00|12823.3|12821.2|12825.7|12823.6|12826.7|12824.6|12819|12816.9|1324
1645711500000|2022-02-24 14:05:00|12825.9|12823.8|12823.7|12821.6|12827.3|12825.3|12818.6|12816.5|1203
1645711800000|2022-02-24 14:10:00|12823.4|12821.3|12831.9|12829.8|12832.6|12830.5|12823.4|12821.3|1412
1645712100000|2022-02-24 14:15:00|12831.6|12829.5|12833|12830.9|12836.9|12834.8|12830.3|12828.2|1285
1645712400000|2022-02-24 14:20:00|12833.2|12831.1|12834.2|12832.1|12834.2|12832.7|12829.1|12827|1240
1645712700000|2022-02-24 14:25:00|12833.9|12831.8|12837.2|12835.1|12838.2|12836.1|12832.1|12830|1115
1645713000000|2022-02-24 14:30:00|12837.5|12835.4|12833.4|12831.3|12839.1|12837|12831.8|12829.7|1080
1645713300000|2022-02-24 14:35:00|12833.3|12831.2|12830.4|12828.3|12839.7|12837.8|12829.5|12827.4|1014
1645713600000|2022-02-24 14:40:00|12830.7|12828.6|12837|12834.9|12837.7|12835.6|12827.7|12825.6|1068
1645713900000|2022-02-24 14:45:00|12837.6|12835.5|12833.3|12831.2|12841|12838.9|12833.2|12831.1|1310
1645714200000|2022-02-24 14:50:00|12832.8|12830.7|12838.2|12836.1|12838.6|12836.5|12825.7|12823.6|1720
1645714500000|2022-02-24 14:55:00|12838.1|12836|12841.4|12839.3|12841.8|12839.9|12834.1|12832.1|1795
1645714800000|2022-02-24 15:00:00|12841.3|12839.5|12846.3|12844.2|12848.7|12846.6|12840.9|12838.8|1694
1645715100000|2022-02-24 15:05:00|12846.4|12844.3|12839.6|12837.5|12848|12845.9|12838.9|12836.8|1765
1645715400000|2022-02-24 15:10:00|12839.3|12838|12837.3|12835.2|12842.5|12840.4|12833.6|12831.5|1591
1645715700000|2022-02-24 15:15:00|12837.6|12835.5|12837.6|12835.5|12843.9|12841.8|12835.9|12833.8|1606
1645716000000|2022-02-24 15:20:00|12837.9|12835.8|12842.6|12840.5|12845.8|12843.7|12833.4|12831.3|1430
1645716300000|2022-02-24 15:25:00|12842.4|12840.3|12849.5|12847.4|12849.5|12847.4|12841.8|12839.7|1402
1645716600000|2022-02-24 15:30:00|12849.4|12847.3|12846.7|12844.6|12851.7|12849.6|12844|12841.9|1521
1645716900000|2022-02-24 15:35:00|12847.1|12845|12855.1|12853|12856|12853.9|12846|12843.9|1509
1645717200000|2022-02-24 15:40:00|12854.9|12852.8|12856.1|12854|12856.9|12854.8|12850.4|12848.3|1336
1645717500000|2022-02-24 15:45:00|12856.2|12854.1|12864.2|12862.1|12864.2|12862.1|12855.1|12853|1483
1645717800000|2022-02-24 15:50:00|12864.1|12862|12870.8|12868.7|12870.8|12868.7|12862.1|12860|1373
1645718100000|2022-02-24 15:55:00|12870.7|12868.6|12878.2|12876.1|12878.7|12876.6|12868.2|12866.1|1257
1645718400000|2022-02-24 16:00:00|12878.4|12876.3|12872.2|12870.5|12878.4|12876.3|12868.2|12866.1|1620
1645718700000|2022-02-24 16:05:00|12872.3|12870.2|12862.6|12860.5|12873.8|12871.7|12858.6|12856.5|1632
1645719000000|2022-02-24 16:10:00|12862.7|12860.6|12853.1|12851|12867.5|12865.4|12851|12848.9|1656
1645719300000|2022-02-24 16:15:00|12853.3|12851.2|12846.8|12844.7|12854|12851.9|12846.3|12844.2|1513
1645719600000|2022-02-24 16:20:00|12846.7|12844.6|12849.3|12847.2|12851.7|12849.6|12846.2|12844.1|1383
1645719900000|2022-02-24 16:25:00|12849.4|12847.3|12852.4|12850.3|12856.2|12854.1|12844.3|12842.2|1285
1645720200000|2022-02-24 16:30:00|12852.9|12850.8|12844.4|12842.3|12852.9|12850.8|12842.7|12840.6|1585
1645720500000|2022-02-24 16:35:00|12844.2|12842.1|12841.7|12839.6|12847.5|12845.4|12841.1|12839|1241
1645720800000|2022-02-24 16:40:00|12842|12839.9|12850.9|12848.8|12852.2|12850.1|12841|12838.9|1268
1645721100000|2022-02-24 16:45:00|12850.8|12848.7|12858.1|12856|12861.2|12859.1|12849.5|12847.4|1287
1645721400000|2022-02-24 16:50:00|12858|12855.9|12851.1|12849|12858.3|12856.2|12851|12848.9|1051
1645721700000|2022-02-24 16:55:00|12851|12848.9|12842.4|12840.3|12853.5|12851.5|12840.9|12838.8|1253
1645722000000|2022-02-24 17:00:00|12842.3|12840.2|12844.5|12842.4|12846.3|12844.2|12840.9|12838.8|1016
1645722300000|2022-02-24 17:05:00|12844.7|12842.6|12851.9|12849.8|12854|12851.9|12844.2|12842.1|1016
1645722600000|2022-02-24 17:10:00|12852|12849.9|12850.8|12848.7|12852|12849.9|12846.5|12844.4|1032
1645722900000|2022-02-24 17:15:00|12850.9|12848.8|12845.2|12843.1|12853.6|12851.5|12844.6|12842.5|1092
1645723200000|2022-02-24 17:20:00|12845.1|12843|12848.1|12846|12851.8|12849.7|12844.9|12842.8|1136
1645723500000|2022-02-24 17:25:00|12848.5|12846.4|12841.6|12839.5|12849|12846.9|12841|12838.9|1316
1645723800000|2022-02-24 17:30:00|12841.7|12839.6|12840.1|12838|12844.7|12842.6|12837.7|12835.6|1388
1645724100000|2022-02-24 17:35:00|12840.2|12838.1|12837.8|12835.7|12840.2|12838.1|12832.2|12830.1|1434
1645724400000|2022-02-24 17:40:00|12838|12835.9|12839.7|12837.6|12840.2|12838.1|12834.9|12832.8|1297
1645724700000|2022-02-24 17:45:00|12839.9|12837.8|12844.8|12842.7|12845.8|12843.7|12835.8|12833.7|1325
1645725000000|2022-02-24 17:50:00|12844.7|12842.6|12839.5|12837.4|12844.9|12842.8|12837.7|12835.6|1198
1645725300000|2022-02-24 17:55:00|12839.9|12837.8|12840.6|12838.5|12843.3|12841.2|12838|12835.9|1011
1645725600000|2022-02-24 18:00:00|12840.5|12838.4|12850.9|12848.8|12850.9|12848.8|12839.6|12837.5|1176
1645725900000|2022-02-24 18:05:00|12850.7|12848.6|12843.5|12841.4|12851|12848.9|12840.1|12838|1308
1645726200000|2022-02-24 18:10:00|12843.9|12841.8|12840.2|12838.1|12845.3|12843.2|12836.4|12834.3|1023
1645726500000|2022-02-24 18:15:00|12840.1|12838|12841|12838.9|12844.4|12842.3|12839.2|12837.1|1015
1645726800000|2022-02-24 18:20:00|12841.2|12839.1|12850.3|12848.2|12850.9|12848.8|12840.8|12838.7|1074
1645727100000|2022-02-24 18:25:00|12850.2|12848.1|12845.8|12843.7|12850.2|12848.1|12844.4|12842.3|1081
1645727400000|2022-02-24 18:30:00|12845.4|12843.3|12841.8|12839.7|12846.3|12844.2|12841.7|12839.7|1115
1645727700000|2022-02-24 18:35:00|12841.6|12839.5|12833.4|12831.3|12843.5|12841.4|12832.5|12830.4|1014
1645728000000|2022-02-24 18:40:00|12833|12830.9|12836.8|12834.7|12838.1|12836|12831.6|12829.5|1037
1645728300000|2022-02-24 18:45:00|12837.1|12835|12821.4|12819.3|12840.6|12838.5|12820.8|12818.7|1443
1645728600000|2022-02-24 18:50:00|12821.7|12819.6|12818.4|12816.3|12825|12822.9|12813.5|12811.4|1615
1645728900000|2022-02-24 18:55:00|12818.6|12816.5|12826.3|12824.2|12829.8|12827.7|12817.2|12815.1|1523
1645729200000|2022-02-24 19:00:00|12826.4|12824.3|12824.9|12822.8|12834.1|12832|12824.1|12822|1424
1645729500000|2022-02-24 19:05:00|12824.6|12822.5|12828.1|12826|12830.4|12828.3|12822|12819.9|1572
1645729800000|2022-02-24 19:10:00|12827.5|12825.4|12823.8|12821.7|12830.6|12828.5|12822|12819.9|1543
1645730100000|2022-02-24 19:15:00|12823.9|12821.8|12826.6|12824.5|12829.6|12827.5|12820.1|12818|1386
1645730400000|2022-02-24 19:20:00|12826.5|12824.4|12827|12824.9|12830|12827.9|12826.2|12824.1|1108
1645730700000|2022-02-24 19:25:00|12826.7|12824.6|12830.4|12828.3|12831.6|12829.5|12826|12823.9|1066
1645731000000|2022-02-24 19:30:00|12830.5|12828.4|12823.8|12821.7|12832.2|12830.1|12822.5|12820.4|1208
1645731300000|2022-02-24 19:35:00|12823.9|12821.8|12811.5|12809.4|12825.1|12823|12810.1|12808|1155
1645731600000|2022-02-24 19:40:00|12811.3|12809.2|12808|12805.9|12815.2|12813.1|12807.5|12805.4|1292
1645731900000|2022-02-24 19:45:00|12808.1|12806|12805.3|12803.2|12813.3|12811.2|12801.3|12799.2|1143
1645732200000|2022-02-24 19:50:00|12805.2|12803.1|12805|12802.9|12809.3|12807.2|12802|12799.9|1289
1645732500000|2022-02-24 19:55:00|12804.8|12802.7|12818.9|12816.8|12818.9|12816.8|12804.1|12802|1396
1645732800000|2022-02-24 20:00:00|12818.7|12816.6|12809.8|12807.7|12818.8|12816.7|12809|12806.9|1270
1645733100000|2022-02-24 20:05:00|12810|12807.9|12808.4|12806.3|12813|12810.9|12804.4|12802.3|1160
1645733400000|2022-02-24 20:10:00|12808.5|12806.4|12798.9|12796.8|12810.1|12808|12797.3|12795.2|1102
1645733700000|2022-02-24 20:15:00|12798.5|12796.4|12794.7|12792.6|12800.9|12798.8|12794|12791.9|1284
1645734000000|2022-02-24 20:20:00|12794.8|12792.7|12800|12797.9|12800.5|12798.4|12794.6|12792.5|945
1645734300000|2022-02-24 20:25:00|12800.1|12798|12808.5|12806.4|12808.7|12806.6|12796.7|12794.6|1160
1645734600000|2022-02-24 20:30:00|12808.8|12806.7|12796.6|12794.5|12809.2|12807.1|12794.8|12792.7|1332
1645734900000|2022-02-24 20:35:00|12796.7|12794.6|12799.3|12797.2|12800.2|12798.1|12794.8|12792.7|1133
1645735200000|2022-02-24 20:40:00|12799.2|12797.1|12804.4|12802.3|12805.5|12803.4|12796.4|12794.3|985
1645735500000|2022-02-24 20:45:00|12804.3|12802.2|12803.7|12801.6|12805.4|12803.3|12800.5|12798.4|1164
1645735800000|2022-02-24 20:50:00|12802.9|12800.8|12792.9|12790.8|12802.9|12800.8|12792.2|12790.1|1132
1645736100000|2022-02-24 20:55:00|12793.1|12791|12807.5|12805.4|12810.2|12808.1|12792.9|12791|1017
1645736400000|2022-02-24 21:00:00|12807.9|12805.8|12808.2|12806.1|12812.2|12810.1|12805.4|12803.3|694
1645736700000|2022-02-24 21:05:00|12808.1|12806|12808.6|12806.5|12814.9|12812.8|12806.9|12805.1|643
1645737000000|2022-02-24 21:10:00|12808.2|12806.1|12812.2|12810.1|12813.4|12811.3|12807.7|12805.6|563
1645737300000|2022-02-24 21:15:00|12812.8|12810.7|12811|12808.9|12813.2|12811.1|12810.6|12808.5|458
1645737600000|2022-02-24 21:20:00|12811.2|12809.1|12813.1|12811|12813.3|12811.2|12810|12807.9|397
1645737900000|2022-02-24 21:25:00|12813.2|12811.1|12813.9|12812.2|12815.4|12813.7|12811.5|12809.4|540
1645738200000|2022-02-24 21:30:00|12814.3|12812.3|12813.9|12811.8|12815.1|12813|12810.2|12808.2|418
1645738500000|2022-02-24 21:35:00|12813.8|12811.7|12815.9|12813.8|12816|12813.9|12813.4|12811.3|175
1645738800000|2022-02-24 21:40:00|12815.7|12813.6|12819.4|12817.3|12819.6|12817.5|12815.3|12813.2|352
1645739100000|2022-02-24 21:45:00|12819.5|12817.4|12816.8|12814.7|12820.2|12818.1|12815.5|12813.7|394
1645739400000|2022-02-24 21:50:00|12816.9|12814.8|12819.4|12817.3|12819.4|12817.3|12815.7|12813.6|349
1645739700000|2022-02-24 21:55:00|12819.7|12817.5|12819.7|12812.7|12823.1|12819.5|12818.4|12812.3|462
1645740000000|2022-02-24 22:00:00|12819.3|12812.3|12815.9|12808.9|12821.3|12814.3|12812.8|12805.8|82
1645740300000|2022-02-24 22:05:00|12815.6|12808.6|12815|12808|12816.4|12809.8|12814.7|12807.7|50
1645740600000|2022-02-24 22:10:00|12816.2|12809.2|12816|12811.1|12817.4|12811.1|12813.5|12806.5|131
1645740900000|2022-02-24 22:15:00|12817.4|12810.4|12815.5|12808.5|12819.1|12812.3|12814.9|12807.9|98
1645741200000|2022-02-24 22:20:00|12815.6|12808.6|12815.4|12808.4|12816|12809.4|12812|12805.5|139
1645741500000|2022-02-24 22:25:00|12815.6|12809.4|12814.9|12807.9|12817.2|12810.2|12814.6|12807.6|49
1645741800000|2022-02-24 22:30:00|12815|12808|12814.3|12809|12815.8|12809|12814.2|12807.2|174
1645742100000|2022-02-24 22:35:00|12815.8|12808.8|12813|12809|12815.8|12809.3|12813|12807.9|112
1645742400000|2022-02-24 22:40:00|12813.6|12808.3|12811.8|12806.7|12815|12809.2|12811.5|12806.7|88
1645742700000|2022-02-24 22:45:00|12811.9|12806.2|12812|12806.5|12813.3|12807|12811|12805.2|88
1645743000000|2022-02-24 22:50:00|12811.5|12806.6|12811.4|12806.5|12813.8|12806.8|12810.7|12805.8|104
1645743300000|2022-02-24 22:55:00|12811.3|12806.4|12810.6|12806.7|12813.9|12807.3|12810.5|12804.2|159
1645743600000|2022-02-24 23:00:00|12812.1|12806.1|12808.5|12806.6|12815.7|12812.1|12808.5|12804.2|730
1645743900000|2022-02-24 23:05:00|12808.6|12806.5|12808.1|12806.2|12810.1|12807.7|12806.5|12804.6|372
1645744200000|2022-02-24 23:10:00|12808|12805.9|12808.5|12806.7|12810.9|12808.4|12807.7|12805.5|383
1645744500000|2022-02-24 23:15:00|12808.6|12806.5|12809.6|12807.5|12810.3|12808.2|12807.8|12805.7|371
1645744800000|2022-02-24 23:20:00|12809.7|12807.6|12810.6|12808.5|12811.9|12809.7|12809.3|12807.2|333
1645745100000|2022-02-24 23:25:00|12810.9|12808.8|12813|12810.9|12814.3|12812.2|12810.5|12808.4|419
1645745400000|2022-02-24 23:30:00|12812.8|12810.7|12814.6|12812.5|12815.9|12813.8|12811.2|12809.1|460
1645745700000|2022-02-24 23:35:00|12814.5|12812.4|12814.9|12812.8|12816.4|12814.3|12814.2|12812.1|310
1645746000000|2022-02-24 23:40:00|12814.8|12812.7|12816.1|12814|12817.4|12815.3|12814.3|12812.2|203
1645746300000|2022-02-24 23:45:00|12816.3|12814.2|12815.6|12813.5|12816.5|12814.8|12814.2|12812.4|240
1645746600000|2022-02-24 23:50:00|12815.5|12813.4|12812.2|12810.1|12815.8|12813.8|12811.8|12809.7|329
1645746900000|2022-02-24 23:55:00|12811.9|12809.8|12809.2|12807.1|12812.2|12810.1|12808.6|12806.5|217
1645747200000|2022-02-25 00:00:00|12809.1|12807|12807.2|12805.1|12810.9|12808.8|12806.7|12804.6|735
1645747500000|2022-02-25 00:05:00|12807.3|12805.2|12809.5|12807.4|12811.3|12809.2|12806.8|12804.7|909
1645747800000|2022-02-25 00:10:00|12809.7|12807.6|12809.3|12807.2|12811|12808.9|12808.1|12806|839
1645748100000|2022-02-25 00:15:00|12809.5|12807.4|12809.5|12807.4|12811.5|12809.4|12807.9|12805.8|809
1645748400000|2022-02-25 00:20:00|12809.4|12807.3|12800.3|12798.2|12809.4|12807.3|12799.5|12797.4|614
1645748700000|2022-02-25 00:25:00|12799.9|12797.8|12796.7|12794.6|12801.5|12799.4|12795.4|12793.3|946
1645749000000|2022-02-25 00:30:00|12796.6|12794.5|12793.4|12791.3|12796.6|12794.5|12791.9|12789.8|756
1645749300000|2022-02-25 00:35:00|12793.3|12791.2|12794.3|12792.2|12795.4|12793.3|12792.3|12790.2|499
1645749600000|2022-02-25 00:40:00|12794.5|12792.4|12795|12792.9|12796.1|12794|12792.3|12790.2|515
1645749900000|2022-02-25 00:45:00|12794.9|12792.8|12796.6|12794.5|12798.4|12796.3|12793.9|12791.8|473
1645750200000|2022-02-25 00:50:00|12796.7|12794.6|12810.8|12808.7|12815.5|12813.4|12796.3|12794.2|1094
1645750500000|2022-02-25 00:55:00|12810.3|12808.2|12804.8|12802.7|12811.4|12809.3|12804.2|12802.1|1134
1645750800000|2022-02-25 01:00:00|12804.6|12802.5|12811.3|12809.2|12811.8|12809.7|12803.6|12801.5|1218
1645751100000|2022-02-25 01:05:00|12811.7|12809.6|12806.7|12804.6|12812.2|12810.1|12806.2|12804.1|1320
1645751400000|2022-02-25 01:10:00|12806.3|12804.2|12805.5|12803.4|12809.8|12807.7|12804.6|12802.5|1116
1645751700000|2022-02-25 01:15:00|12805.6|12803.5|12805.3|12803.2|12807.3|12805.2|12804.5|12802.5|929
1645752000000|2022-02-25 01:20:00|12805|12802.9|12803.3|12801.2|12805.3|12803.2|12797.6|12795.5|853
1645752300000|2022-02-25 01:25:00|12803.4|12801.3|12799.7|12797.6|12805.8|12804.1|12798.6|12796.5|1043
1645752600000|2022-02-25 01:30:00|12799.8|12797.7|12797.6|12795.5|12800.8|12798.7|12794.7|12792.6|1141
1645752900000|2022-02-25 01:35:00|12797.7|12795.6|12801.2|12799.1|12801.3|12799.2|12795.6|12793.5|946
1645753200000|2022-02-25 01:40:00|12801|12798.9|12803.4|12801.3|12804.7|12802.6|12800|12797.9|1003
1645753500000|2022-02-25 01:45:00|12803.3|12801.2|12803.3|12801.2|12805.3|12803.2|12801.6|12799.5|1085
1645753800000|2022-02-25 01:50:00|12804.1|12802|12798.1|12796|12805.3|12803.5|12798.1|12796|1147
1645754100000|2022-02-25 01:55:00|12798.2|12796.1|12794.5|12792.4|12800.1|12798|12794.1|12792|1034
1645754400000|2022-02-25 02:00:00|12795|12792.9|12797.6|12795.5|12798|12795.9|12794.2|12792.1|771
1645754700000|2022-02-25 02:05:00|12797.5|12795.4|12799.9|12797.8|12801|12798.9|12795.6|12793.5|808
1645755000000|2022-02-25 02:10:00|12800.2|12798.1|12798|12795.9|12801.7|12799.6|12797.4|12795.3|842
1645755300000|2022-02-25 02:15:00|12798.1|12796|12797.2|12795.1|12799.6|12797.5|12796|12793.9|837
1645755600000|2022-02-25 02:20:00|12797.3|12795.2|12798.3|12796.2|12801.6|12799.5|12796.9|12794.8|841
1645755900000|2022-02-25 02:25:00|12798.2|12796.1|12795.4|12793.3|12800.1|12798|12795.2|12793.1|713
1645756200000|2022-02-25 02:30:00|12795.5|12793.4|12796.8|12794.7|12797.8|12795.7|12794.8|12792.7|584
1645756500000|2022-02-25 02:35:00|12796.7|12794.6|12801.6|12799.5|12802.8|12800.7|12796.3|12794.2|606
1645756800000|2022-02-25 02:40:00|12801.5|12799.4|12801.7|12799.6|12803.3|12801.2|12799.9|12797.8|481
1645757100000|2022-02-25 02:45:00|12801.6|12799.5|12799.3|12797.2|12801.7|12799.6|12797.7|12795.6|462
1645757400000|2022-02-25 02:50:00|12799.2|12797.1|12795.4|12793.3|12799.9|12797.8|12794.6|12792.7|410
1645757700000|2022-02-25 02:55:00|12795.3|12793.2|12796.4|12794.3|12799.5|12797.5|12795.1|12793|610
1645758000000|2022-02-25 03:00:00|12796.5|12794.4|12799.1|12797|12800|12798.3|12796.5|12794.4|543
1645758300000|2022-02-25 03:05:00|12799.2|12797.1|12799.5|12797.4|12800.2|12798.3|12798.5|12796.6|276
1645758600000|2022-02-25 03:10:00|12799.4|12797.3|12799.8|12797.7|12800.9|12798.8|12797.6|12795.7|404
1645758900000|2022-02-25 03:15:00|12799.9|12797.8|12796.9|12795.6|12799.9|12798.2|12796.9|12795.1|378
1645759200000|2022-02-25 03:20:00|12797.4|12795.3|12794.2|12792.1|12797.6|12795.9|12793.6|12791.9|480
1645759500000|2022-02-25 03:25:00|12794.3|12792.2|12795.4|12793.3|12796.3|12794.4|12792.8|12791.1|378
1645759800000|2022-02-25 03:30:00|12795.5|12793.4|12797.9|12795.8|12799.6|12797.8|12794.8|12793.1|493
1645760100000|2022-02-25 03:35:00|12797.8|12795.7|12794.9|12792.8|12799|12796.9|12794.8|12792.7|413
1645760400000|2022-02-25 03:40:00|12795|12792.9|12794|12791.9|12795.6|12793.5|12793.2|12791.1|354
1645760700000|2022-02-25 03:45:00|12793.9|12791.8|12792.6|12790.5|12794.1|12792.1|12791.7|12789.7|358
1645761000000|2022-02-25 03:50:00|12792.5|12790.4|12792.3|12791|12795|12793.4|12792|12790.4|345
1645761300000|2022-02-25 03:55:00|12792.4|12791.1|12790|12787.9|12793.7|12791.9|12789.4|12787.5|568
1645761600000|2022-02-25 04:00:00|12790.1|12788|12789.7|12787.6|12791.6|12789.9|12789|12787.3|391
1645761900000|2022-02-25 04:05:00|12789.8|12787.7|12789.2|12787.1|12790.2|12788.2|12787.2|12785.5|354
1645762200000|2022-02-25 04:10:00|12789.1|12787|12789.2|12787.1|12790.9|12789.3|12788|12786.2|521
1645762500000|2022-02-25 04:15:00|12789.1|12787|12790.8|12788.7|12792.5|12790.7|12788.5|12786.4|521
1645762800000|2022-02-25 04:20:00|12790.9|12788.8|12788.4|12786.3|12791.9|12790.1|12787.8|12785.7|450
1645763100000|2022-02-25 04:25:00|12788|12785.9|12774.8|12772.7|12788.2|12786.5|12774.4|12772.3|592
1645763400000|2022-02-25 04:30:00|12774.7|12772.6|12776.6|12774.5|12777.7|12775.6|12772.6|12770.5|363
1645763700000|2022-02-25 04:35:00|12776.7|12774.6|12778.7|12776.6|12779|12776.9|12776.1|12774|354
1645764000000|2022-02-25 04:40:00|12778.5|12776.4|12780.4|12778.3|12782.2|12780.1|12778|12776.4|627
1645764300000|2022-02-25 04:45:00|12780.3|12778.2|12781.9|12779.8|12784.4|12782.3|12780.3|12778.2|673
1645764600000|2022-02-25 04:50:00|12782|12779.9|12783.6|12782.3|12785.5|12783.4|12781.6|12779.7|512
1645764900000|2022-02-25 04:55:00|12783.7|12782.4|12781.2|12779.1|12784|12782.4|12780.2|12778.6|595
1645765200000|2022-02-25 05:00:00|12781.3|12779.2|12780.4|12778.3|12784.6|12782.5|12778.8|12777.2|671
1645765500000|2022-02-25 05:05:00|12780.6|12778.5|12781.9|12779.8|12784.6|12782.7|12780.1|12778.2|570
1645765800000|2022-02-25 05:10:00|12781.8|12779.7|12784.5|12783.2|12785.2|12783.5|12781.6|12779.5|385
1645766100000|2022-02-25 05:15:00|12785|12782.9|12785.6|12783.5|12786.2|12784.3|12782.8|12781.2|485
1645766400000|2022-02-25 05:20:00|12785.7|12783.6|12786.3|12784.2|12787.8|12786.1|12783.7|12782|551
1645766700000|2022-02-25 05:25:00|12786.2|12784.1|12785|12783.7|12787|12785.4|12784.8|12783|445
1645767000000|2022-02-25 05:30:00|12784.9|12783.6|12784.7|12782.6|12786.2|12784.8|12783.4|12781.6|485
1645767300000|2022-02-25 05:35:00|12784.5|12782.4|12784.5|12782.4|12785.3|12783.3|12782.7|12780.6|366
1645767600000|2022-02-25 05:40:00|12784.6|12782.5|12783.4|12781.3|12784.9|12783.1|12783.1|12781.1|348
1645767900000|2022-02-25 05:45:00|12783.6|12781.5|12781.2|12779.1|12783.8|12781.7|12780|12778.4|293
1645768200000|2022-02-25 05:50:00|12780.8|12779.5|12784.4|12783.1|12785.4|12783.7|12780.7|12779.1|501
1645768500000|2022-02-25 05:55:00|12784.3|12783|12780.1|12778|12785.8|12784.1|12780.1|12778|388
1645768800000|2022-02-25 06:00:00|12779.8|12777.7|12783.1|12781|12786|12783.9|12779.7|12777.6|526
1645769100000|2022-02-25 06:05:00|12783.3|12781.2|12786.4|12784.3|12787.9|12785.8|12783.3|12781.2|559
1645769400000|2022-02-25 06:10:00|12786.3|12784.2|12789.4|12787.3|12789.8|12787.8|12785.4|12783.3|379
1645769700000|2022-02-25 06:15:00|12789.5|12787.4|12787.5|12785.4|12789.6|12787.7|12785.8|12783.7|402
1645770000000|2022-02-25 06:20:00|12787.3|12785.2|12786.3|12784.2|12788.3|12786.3|12786.2|12784.1|319
1645770300000|2022-02-25 06:25:00|12786.4|12784.3|12785.9|12783.8|12788|12786.1|12784.9|12783.1|419
1645770600000|2022-02-25 06:30:00|12785.8|12783.7|12784.3|12782.2|12788.6|12786.7|12783.9|12782|544
1645770900000|2022-02-25 06:35:00|12784.4|12782.3|12788.8|12786.7|12789.6|12787.9|12784.3|12782.2|561
1645771200000|2022-02-25 06:40:00|12789|12786.9|12789.5|12787.4|12790.4|12788.3|12787.2|12785.4|503
1645771500000|2022-02-25 06:45:00|12789.6|12787.5|12792.6|12791.3|12795.7|12793.6|12789.5|12787.4|470
1645771800000|2022-02-25 06:50:00|12792.9|12790.8|12792.1|12790.8|12793.5|12791.7|12791.4|12789.4|315
1645772100000|2022-02-25 06:55:00|12792.5|12790.4|12789.9|12787.8|12793.7|12792.3|12789.8|12787.7|484
1645772400000|2022-02-25 07:00:00|12790.1|12788|12786.5|12784.4|12792.2|12790.7|12783.3|12781.2|716
1645772700000|2022-02-25 07:05:00|12786.4|12784.3|12789.6|12788.3|12792|12790|12785.9|12783.9|755
1645773000000|2022-02-25 07:10:00|12790.1|12788|12790.4|12789.1|12791.7|12790.1|12783.4|12781.5|784
1645773300000|2022-02-25 07:15:00|12790.5|12789.2|12785.5|12783.4|12792|12790.3|12784.2|12782.9|781
1645773600000|2022-02-25 07:20:00|12785.1|12783.8|12783.5|12782.2|12786.8|12785.1|12781.5|12779.7|662
1645773900000|2022-02-25 07:25:00|12784.1|12782|12781.8|12779.7|12787.9|12786.1|12781.2|12779.5|734
1645774200000|2022-02-25 07:30:00|12782.3|12780.2|12781|12779.7|12785|12783.4|12780.8|12779.5|769
1645774500000|2022-02-25 07:35:00|12780.9|12779.6|12781.4|12780.1|12782.9|12781.5|12779.9|12778.4|602
1645774800000|2022-02-25 07:40:00|12781.2|12779.9|12781.2|12779.9|12783.3|12781.8|12779.7|12778.3|738
1645775100000|2022-02-25 07:45:00|12781.3|12779.2|12785.4|12784.1|12786.5|12784.5|12779.5|12777.9|1067
1645775400000|2022-02-25 07:50:00|12785.8|12783.7|12789.9|12788.6|12790.5|12788.8|12783.8|12782.1|916
1645775700000|2022-02-25 07:55:00|12789.8|12788.5|12785.6|12784.3|12791|12789.3|12785.3|12783.8|954
1645776000000|2022-02-25 08:00:00|12785.7|12784.4|12787.9|12785.8|12791.2|12789.5|12784.5|12782.9|1138
1645776300000|2022-02-25 08:05:00|12787.8|12785.7|12795.2|12793.1|12795.6|12794|12786|12784.3|1139
1645776600000|2022-02-25 08:10:00|12795|12792.9|12798.1|12796|12800.9|12798.8|12794.6|12792.5|872
1645776900000|2022-02-25 08:15:00|12798|12795.9|12803|12800.9|12805|12802.9|12796.2|12794.1|1004
1645777200000|2022-02-25 08:20:00|12803.1|12801|12799.4|12798.1|12804.8|12803|12798.7|12797|1090
1645777500000|2022-02-25 08:25:00|12799.6|12797.5|12802.7|12801.4|12806.3|12804.2|12797|12795.4|1035
1645777800000|2022-02-25 08:30:00|12802.6|12801.3|12797.4|12795.3|12803.2|12801.6|12794.5|12792.8|1105
1645778100000|2022-02-25 08:35:00|12797.5|12795.4|12803.9|12801.8|12806.5|12804.4|12796.2|12794.5|1167
1645778400000|2022-02-25 08:40:00|12804|12801.9|12804.9|12802.8|12807.3|12805.7|12801.3|12799.2|986
1645778700000|2022-02-25 08:45:00|12805|12802.9|12805.7|12804.4|12807.3|12805.6|12802.9|12801.1|1001
1645779000000|2022-02-25 08:50:00|12806|12803.9|12806.1|12804|12807.8|12805.7|12801.7|12800|953
1645779300000|2022-02-25 08:55:00|12806|12803.9|12807.2|12805.1|12809.8|12808|12804.7|12802.9|992
1645779600000|2022-02-25 09:00:00|12807.3|12805.2|12812|12809.9|12813.3|12811.6|12805.8|12804|904
1645779900000|2022-02-25 09:05:00|12812.1|12810|12813.7|12811.6|12816.3|12814.3|12811.2|12809.5|716
1645780200000|2022-02-25 09:10:00|12813.5|12812.2|12814.6|12812.5|12815.6|12813.8|12812.7|12810.6|633
1645780500000|2022-02-25 09:15:00|12814.7|12812.6|12810.1|12808.8|12814.8|12812.8|12809|12807.5|688
1645780800000|2022-02-25 09:20:00|12810|12808.7|12811.3|12809.2|12814.6|12812.9|12809.3|12807.3|748
1645781100000|2022-02-25 09:25:00|12811.4|12809.3|12817.1|12815|12818.6|12816.9|12811.2|12809.2|745
1645781400000|2022-02-25 09:30:00|12817|12814.9|12817.7|12815.6|12821.6|12820|12814.6|12812.5|747
1645781700000|2022-02-25 09:35:00|12817.5|12815.4|12812.1|12810|12818.7|12816.6|12811.7|12809.9|682
1645782000000|2022-02-25 09:40:00|12812.2|12810.1|12812.1|12810.8|12813.1|12811|12810.5|12808.4|672
1645782300000|2022-02-25 09:45:00|12812.5|12810.4|12808.8|12806.7|12813.8|12812|12808.2|12806.1|767
1645782600000|2022-02-25 09:50:00|12808.9|12806.8|12808.9|12806.8|12811.2|12809.1|12807.6|12805.5|555
1645782900000|2022-02-25 09:55:00|12809|12806.9|12809.7|12807.6|12810.3|12808.2|12805.8|12803.8|489
1645783200000|2022-02-25 10:00:00|12809.6|12807.5|12807.3|12805.2|12810.7|12808.6|12806.7|12804.6|439
1645783500000|2022-02-25 10:05:00|12807.5|12805.4|12808.8|12806.7|12808.8|12806.7|12805.5|12803.4|526
1645783800000|2022-02-25 10:10:00|12808.7|12806.6|12811.3|12809.2|12814.1|12812.2|12808|12806.1|642
1645784100000|2022-02-25 10:15:00|12811.4|12809.3|12808.1|12806|12811.6|12809.6|12807.3|12805.6|605
1645784400000|2022-02-25 10:20:00|12808|12805.9|12808.4|12807.1|12810.5|12808.7|12805.2|12803.4|728
1645784700000|2022-02-25 10:25:00|12808.5|12807.2|12811.7|12810.4|12813|12811.3|12808.4|12806.6|713
1645785000000|2022-02-25 10:30:00|12812.1|12810|12811|12809.7|12813|12811.2|12808.5|12806.4|700
1645785300000|2022-02-25 10:35:00|12811.1|12809.8|12809.7|12807.6|12812.9|12810.9|12808.6|12806.5|564
1645785600000|2022-02-25 10:40:00|12809.8|12807.7|12809.8|12807.7|12811.9|12809.8|12808.7|12806.6|565
1645785900000|2022-02-25 10:45:00|12809.4|12808.1|12809.6|12807.5|12813.3|12811.2|12808.2|12806.1|493
1645786200000|2022-02-25 10:50:00|12809.5|12807.4|12809.1|12807|12810.5|12808.4|12808.3|12806.2|592
1645786500000|2022-02-25 10:55:00|12809|12806.9|12809.8|12807.7|12812.2|12810.1|12809|12806.9|575
1645786800000|2022-02-25 11:00:00|12809.7|12807.6|12809.6|12807.5|12811.9|12809.8|12806.3|12804.2|633
1645787100000|2022-02-25 11:05:00|12809.5|12807.4|12815.6|12813.5|12815.7|12813.7|12809.4|12807.3|632
1645787400000|2022-02-25 11:10:00|12815.5|12813.4|12814.6|12812.5|12816.2|12814.5|12813.4|12811.6|516
1645787700000|2022-02-25 11:15:00|12814.7|12812.6|12814.9|12813.6|12817.6|12816|12814.1|12812.4|507
1645788000000|2022-02-25 11:20:00|12814.7|12813.4|12816.7|12815.4|12818.8|12817.2|12814.4|12812.6|517
1645788300000|2022-02-25 11:25:00|12817.1|12815|12814.8|12812.7|12817.9|12816.2|12814.1|12812.4|818
1645788600000|2022-02-25 11:30:00|12814.5|12813.2|12813|12810.9|12816.3|12814.6|12812.4|12810.3|685
1645788900000|2022-02-25 11:35:00|12812.9|12810.8|12809.8|12807.7|12814.2|12812.4|12808.6|12806.7|503
1645789200000|2022-02-25 11:40:00|12809.9|12807.8|12810.5|12808.4|12813|12811|12808.2|12806.1|645
1645789500000|2022-02-25 11:45:00|12809.4|12808.1|12806.6|12804.5|12810.2|12808.5|12804.5|12802.4|740
1645789800000|2022-02-25 11:50:00|12806.2|12804.1|12806.5|12804.4|12808.3|12807|12804.7|12803.1|589
1645790100000|2022-02-25 11:55:00|12806.4|12804.3|12804.7|12802.6|12807.6|12806|12802|12800.3|681
1645790400000|2022-02-25 12:00:00|12804.6|12802.5|12801.4|12799.3|12804.6|12802.6|12800.3|12798.7|680
1645790700000|2022-02-25 12:05:00|12801.3|12799.2|12795.6|12793.5|12801.4|12799.5|12795.1|12793|692
1645791000000|2022-02-25 12:10:00|12795.5|12793.4|12792.1|12790|12796.6|12794.6|12790.9|12788.8|510
1645791300000|2022-02-25 12:15:00|12792.2|12790.1|12789.9|12787.8|12793.3|12791.7|12789.5|12787.6|519
1645791600000|2022-02-25 12:20:00|12790|12787.9|12788.3|12786.2|12790|12788.1|12786.2|12784.2|600
1645791900000|2022-02-25 12:25:00|12787.3|12786|12789.3|12788|12790|12788.5|12784.8|12783.4|522
1645792200000|2022-02-25 12:30:00|12789.4|12788.1|12787|12785.7|12791.4|12790.1|12786.3|12784.5|507
1645792500000|2022-02-25 12:35:00|12787.4|12785.3|12783.8|12782.5|12789.3|12787.5|12783.2|12781.7|578
1645792800000|2022-02-25 12:40:00|12783.6|12782.3|12785.3|12784|12787.7|12786.3|12783.2|12781.5|493
1645793100000|2022-02-25 12:45:00|12785.2|12783.9|12788.8|12786.7|12790.4|12788.7|12784.9|12783.3|610
1645793400000|2022-02-25 12:50:00|12788.7|12786.6|12767.7|12765.6|12789.1|12787.1|12767.5|12765.4|1458
1645793700000|2022-02-25 12:55:00|12767.8|12765.7|12777.5|12775.4|12778|12776|12766.9|12765.1|1319
1645794000000|2022-02-25 13:00:00|12777.4|12775.3|12772.4|12770.3|12781.4|12779.4|12772.3|12770.2|1268
1645794300000|2022-02-25 13:05:00|12772.7|12770.6|12773.4|12772.1|12774.4|12772.9|12767.4|12765.3|1071
1645794600000|2022-02-25 13:10:00|12773.3|12772|12772.6|12770.5|12776.3|12774.4|12771.4|12769.4|1029
1645794900000|2022-02-25 13:15:00|12772.4|12770.3|12771.2|12769.1|12776.4|12774.3|12767.7|12765.5|877
1645795200000|2022-02-25 13:20:00|12770.5|12768.4|12763|12760.9|12772.3|12770.5|12761.6|12760|1049
1645795500000|2022-02-25 13:25:00|12763.1|12761|12762.7|12759|12765.9|12764.1|12761|12757.9|731
1645795800000|2022-02-25 13:30:00|12764.6|12757.6|12764.2|12762.1|12765.7|12764|12758.5|12757|1137
1645796100000|2022-02-25 13:35:00|12764.3|12762.2|12765.8|12763.7|12767.3|12765.6|12756.9|12755.3|1056
1645796400000|2022-02-25 13:40:00|12765.9|12763.8|12765.7|12763.6|12773.7|12772.2|12762.8|12761|1019
1645796700000|2022-02-25 13:45:00|12765.8|12763.7|12765.6|12763.5|12767|12764.9|12761.9|12760.1|958
1645797000000|2022-02-25 13:50:00|12765.5|12763.4|12765.1|12763.8|12770.7|12769.1|12763.8|12762|833
1645797300000|2022-02-25 13:55:00|12765|12763.7|12759|12756.9|12767.4|12765.7|12754.6|12752.8|889
1645797600000|2022-02-25 14:00:00|12758.6|12757.3|12758.8|12757.5|12761.6|12759.9|12755.5|12754|794
1645797900000|2022-02-25 14:05:00|12758.6|12757.3|12773.3|12771.2|12773.4|12771.3|12758|12756.2|911
1645798200000|2022-02-25 14:10:00|12773.4|12771.3|12774|12771.9|12775.7|12774|12769.1|12767.2|827
1645798500000|2022-02-25 14:15:00|12774.1|12772|12773.4|12772.1|12775.7|12774|12771.3|12769.8|769
1645798800000|2022-02-25 14:20:00|12773.2|12771.9|12774.6|12772.5|12778.8|12777|12772.5|12770.8|714
1645799100000|2022-02-25 14:25:00|12774.7|12772.6|12780.4|12778.3|12782.2|12780.1|12774.1|12772.4|736
1645799400000|2022-02-25 14:30:00|12780.3|12778.2|12778.8|12776.7|12783.2|12781.1|12775.9|12773.9|823
1645799700000|2022-02-25 14:35:00|12779|12776.9|12783.3|12781.2|12785.5|12783.4|12776.9|12774.8|1064
1645800000000|2022-02-25 14:40:00|12783.4|12781.3|12783.5|12781.4|12784.5|12782.4|12778.2|12776.1|1163
1645800300000|2022-02-25 14:45:00|12783.6|12781.5|12774.7|12772.6|12784.4|12782.3|12769.2|12767.1|1153
1645800600000|2022-02-25 14:50:00|12774.5|12773.2|12778.7|12776.6|12778.8|12776.9|12772.6|12770.8|1015
1645800900000|2022-02-25 14:55:00|12778.9|12776.8|12794.9|12792.8|12797.5|12795.4|12777.7|12776|1062
1645801200000|2022-02-25 15:00:00|12795|12792.7|12790.8|12788.7|12796.3|12794.2|12785.8|12783.7|1304
1645801500000|2022-02-25 15:05:00|12790.7|12788.6|12776.9|12774.8|12790.8|12788.7|12775.9|12773.8|1115
1645801800000|2022-02-25 15:10:00|12777|12774.9|12773.3|12772|12778|12775.9|12770|12768.5|1169
1645802100000|2022-02-25 15:15:00|12773.1|12771.8|12768.3|12767|12776.2|12774.4|12767.6|12765.7|1203
1645802400000|2022-02-25 15:20:00|12768.1|12766.8|12771.6|12769.5|12772.8|12770.7|12763.5|12761.5|1190
1645802700000|2022-02-25 15:25:00|12771.4|12769.3|12761.8|12759.7|12773.9|12772.2|12759.6|12757.5|1036
1645803000000|2022-02-25 15:30:00|12761.9|12759.8|12769.7|12767.6|12769.9|12768.3|12758.8|12756.9|1155
1645803300000|2022-02-25 15:35:00|12769.6|12767.5|12767.2|12765.1|12772.1|12770.1|12766|12764.2|1082
1645803600000|2022-02-25 15:40:00|12767.1|12765|12755.8|12754.5|12767.3|12765.5|12755.7|12754|1013
1645803900000|2022-02-25 15:45:00|12756|12754.7|12746.8|12744.7|12757.1|12755.3|12746|12743.9|1082
1645804200000|2022-02-25 15:50:00|12748.3|12747|12743.3|12742|12750.8|12748.7|12742.4|12740.4|943
1645804500000|2022-02-25 15:55:00|12743.2|12741.9|12742.3|12740.2|12743.9|12742.2|12736.1|12734.2|1219
1645804800000|2022-02-25 16:00:00|12742.5|12740.4|12741.7|12740.4|12747.6|12745.6|12738.1|12736.5|1158
1645805100000|2022-02-25 16:05:00|12741.8|12740.5|12746.2|12744.1|12751.3|12749.2|12740.5|12738.4|889
1645805400000|2022-02-25 16:10:00|12746.1|12744|12739.7|12737.6|12748.6|12746.5|12736.8|12734.8|899
1645805700000|2022-02-25 16:15:00|12739.6|12737.5|12736|12734.7|12740.1|12738.5|12735.4|12734.1|787
1645806000000|2022-02-25 16:20:00|12736.4|12734.3|12737.1|12735|12741.3|12739.7|12735.8|12733.9|677
1645806300000|2022-02-25 16:25:00|12737|12734.9|12741.7|12739.6|12743.7|12741.6|12737|12734.9|773
1645806600000|2022-02-25 16:30:00|12741.6|12739.5|12745.1|12743|12746.6|12744.5|12740.7|12739.1|795
1645806900000|2022-02-25 16:35:00|12745.2|12743.1|12746.2|12744.9|12746.8|12745.1|12743.1|12741.3|758
1645807200000|2022-02-25 16:40:00|12746.7|12744.6|12748|12746.7|12749.3|12747.7|12745.5|12744|584
1645807500000|2022-02-25 16:45:00|12747.9|12746.6|12744.3|12742.2|12748|12746.7|12739.8|12738|584
1645807800000|2022-02-25 16:50:00|12743.4|12742.1|12742.3|12741|12747.8|12746.1|12741.6|12740|656
1645808100000|2022-02-25 16:55:00|12742.4|12741.1|12743.3|12742|12746.7|12744.8|12740.7|12739.1|642
1645808400000|2022-02-25 17:00:00|12743.4|12742.1|12744.6|12743.3|12745.2|12743.6|12740.8|12739.5|635
1645808700000|2022-02-25 17:05:00|12744.2|12742.9|12748.7|12747.4|12749.2|12747.6|12743.2|12741.6|667
1645809000000|2022-02-25 17:10:00|12748.8|12747.5|12753.1|12751.8|12753.4|12751.8|12747.8|12745.9|591
1645809300000|2022-02-25 17:15:00|12753|12751.7|12751.4|12749.3|12753.5|12752.2|12748.1|12746.8|488
1645809600000|2022-02-25 17:20:00|12751.3|12749.2|12753.7|12752.4|12754|12752.7|12749.6|12748|523
1645809900000|2022-02-25 17:25:00|12753.8|12752.5|12752.2|12750.9|12756.6|12755.3|12751.2|12749.6|541
1645810200000|2022-02-25 17:30:00|12752.3|12750.2|12750.7|12749.4|12752.5|12751.2|12748.3|12746.6|439
1645810500000|2022-02-25 17:35:00|12750.6|12749.3|12749.6|12747.5|12751.6|12749.9|12749.2|12747.4|437
1645810800000|2022-02-25 17:40:00|12749.5|12747.4|12755.8|12753.7|12756.6|12754.7|12749.1|12747|563
1645811100000|2022-02-25 17:45:00|12755.7|12753.6|12753.2|12751.1|12755.7|12753.8|12749|12747.4|547
1645811400000|2022-02-25 17:50:00|12753.1|12751|12752|12749.9|12753.9|12752.2|12751|12749.3|647
1645811700000|2022-02-25 17:55:00|12751.6|12750.3|12754|12751.9|12757|12754.9|12751.2|12749.4|631
1645812000000|2022-02-25 18:00:00|12753.9|12751.8|12749.2|12747.1|12754.5|12752.4|12748.8|12746.7|748
1645812300000|2022-02-25 18:05:00|12749.3|12747.2|12750.5|12749.2|12751.5|12749.6|12748|12746.4|551
1645812600000|2022-02-25 18:10:00|12751.1|12749|12745.9|12744.6|12751.1|12749.4|12745.9|12744.3|604
1645812900000|2022-02-25 18:15:00|12746.2|12744.9|12739.5|12737.4|12747.4|12745.4|12738.8|12737.1|561
1645813200000|2022-02-25 18:20:00|12739.4|12737.3|12740.4|12739.1|12743|12740.9|12738.6|12737.2|644
1645813500000|2022-02-25 18:25:00|12740.5|12739.2|12740.5|12739.2|12741.5|12740.1|12738.3|12736.4|597
1645813800000|2022-02-25 18:30:00|12740.4|12739.1|12740.4|12738.3|12741.3|12739.5|12737.7|12735.9|430
1645814100000|2022-02-25 18:35:00|12740.3|12738.2|12743.7|12741.6|12746.9|12744.8|12739.3|12737.7|512
1645814400000|2022-02-25 18:40:00|12743.4|12741.3|12738.3|12736.2|12744.9|12743.3|12737.5|12735.6|449
1645814700000|2022-02-25 18:45:00|12738.2|12736.1|12737.3|12735.2|12739.8|12737.8|12736.8|12735|507
1645815000000|2022-02-25 18:50:00|12737.4|12735.3|12740.4|12738.3|12740.5|12738.8|12735.9|12734.1|403
1645815300000|2022-02-25 18:55:00|12740.3|12738.2|12740.3|12738.2|12742.8|12741.1|12738.4|12736.7|660
1645815600000|2022-02-25 19:00:00|12739.9|12738.6|12737.2|12735.1|12742.8|12740.9|12736.1|12734.3|743
1645815900000|2022-02-25 19:05:00|12737.4|12735.3|12735.9|12734.6|12739.5|12737.8|12735.9|12734.1|603
1645816200000|2022-02-25 19:10:00|12736|12734.7|12733.5|12731.4|12738.1|12736|12732.7|12731.1|580
1645816500000|2022-02-25 19:15:00|12733.4|12731.3|12731.3|12729.2|12733.6|12731.8|12730.6|12728.9|541
1645816800000|2022-02-25 19:20:00|12731.6|12729.5|12725.6|12723.5|12732.1|12730|12725.1|12723.4|610
1645817100000|2022-02-25 19:25:00|12725.7|12723.6|12726.4|12724.3|12730.5|12728.4|12725.7|12723.6|592
1645817400000|2022-02-25 19:30:00|12726|12723.9|12723.2|12721.1|12727.2|12725.4|12721.3|12719.4|629
1645817700000|2022-02-25 19:35:00|12722.7|12720.6|12722.4|12720.3|12723.1|12721.6|12718.9|12717|542
1645818000000|2022-02-25 19:40:00|12722.5|12720.4|12725.3|12724|12728.6|12726.6|12721.2|12719.5|615
1645818300000|2022-02-25 19:45:00|12725.1|12723.8|12724.3|12722.2|12726.5|12724.8|12722.1|12720.3|470
1645818600000|2022-02-25 19:50:00|12724.2|12722.1|12724.7|12722.6|12728.4|12726.8|12723.2|12721.4|539
1645818900000|2022-02-25 19:55:00|12724.6|12722.5|12712.1|12710|12725.2|12723.4|12711.8|12709.7|842
1645819200000|2022-02-25 20:00:00|12712.7|12710.6|12716.6|12714.5|12718|12715.9|12712.7|12710.6|811
1645819500000|2022-02-25 20:05:00|12716.5|12714.4|12720.5|12718.4|12721.7|12719.8|12716.2|12714.1|798
1645819800000|2022-02-25 20:10:00|12720.4|12718.3|12721.5|12720.2|12723.5|12722.2|12717.4|12715.6|695
1645820100000|2022-02-25 20:15:00|12721.4|12720.1|12717.7|12716.4|12721.8|12720.5|12717.2|12715.3|486
1645820400000|2022-02-25 20:20:00|12717.8|12716.5|12717.8|12715.7|12720.4|12718.7|12716|12714|438
1645820700000|2022-02-25 20:25:00|12717.9|12715.8|12717.7|12715.6|12719.5|12717.8|12716.6|12714.8|425
1645821000000|2022-02-25 20:30:00|12716.9|12714.9|12712.2|12710.1|12717.1|12715.2|12708.9|12706.8|621
1645821300000|2022-02-25 20:35:00|12712.1|12710|12709.2|12707.9|12714.2|12712.3|12706.3|12704.6|671
1645821600000|2022-02-25 20:40:00|12709.3|12708|12702.2|12700.1|12709.4|12708.1|12700.1|12698.4|682
1645821900000|2022-02-25 20:45:00|12702.1|12700|12704.4|12702.3|12706.7|12704.7|12697.5|12695.7|757
1645822200000|2022-02-25 20:50:00|12702.7|12701.4|12704.2|12702.1|12704.2|12702.9|12700.1|12698|621
1645822500000|2022-02-25 20:55:00|12704.6|12702.5|12701.3|12699.2|12705.7|12703.6|12699.8|12697.7|761
1645822800000|2022-02-25 21:00:00|12701.4|12699.3|12702.2|12700.1|12703.4|12701.3|12700.3|12698.2|518
1645823100000|2022-02-25 21:05:00|12702.1|12700|12699|12696.9|12702.6|12700.5|12697.9|12695.8|459
1645823400000|2022-02-25 21:10:00|12699.1|12697|12704.9|12702.8|12706.1|12704|12698.7|12696.6|632
1645823700000|2022-02-25 21:15:00|12705|12702.9|12702.7|12700.6|12708.7|12706.6|12702.6|12700.5|575
1645824000000|2022-02-25 21:20:00|12702.8|12700.7|12705.3|12703.2|12706.4|12704.3|12700.3|12698.2|342
1645824300000|2022-02-25 21:25:00|12705.4|12703.3|12698.2|12696.1|12705.4|12703.3|12696.7|12694.6|304
1645824600000|2022-02-25 21:30:00|12698.1|12696|12703.3|12701.2|12704.7|12702.6|12696.5|12694.4|245
1645824900000|2022-02-25 21:35:00|12703.2|12701.1|12701.4|12699.3|12704|12701.9|12699.6|12697.5|293
1645825200000|2022-02-25 21:40:00|12701.8|12699.7|12706.2|12704.1|12708.2|12706.1|12701.7|12699.6|138
1645825500000|2022-02-25 21:45:00|12706.1|12704|12702.1|12700|12706.5|12704.4|12698.2|12696.1|270
1645825800000|2022-02-25 21:50:00|12702|12699.9|12701.4|12699.3|12707|12702.9|12699.5|12694.9|306
1645826100000|2022-02-25 21:55:00|12701.5|12699.4|12702.7|12700.6|12705.4|12700.6|12699.4|12695.5|197
1645995600000|2022-02-27 21:00:00|12794.6|12788|12784.6|12776.5|12794.6|12788|12769.2|12756.2|74
1645995900000|2022-02-27 21:05:00|12784.7|12778.3|12780|12767|12787.7|12778.3|12779.4|12766.4|38
1645996200000|2022-02-27 21:10:00|12783.1|12775.7|12777.1|12764.1|12783.1|12776.5|12775|12762|31
1645996800000|2022-02-27 21:20:00|12781.6|12768.6|12777.5|12764.5|12781.6|12770.5|12773|12763.3|11
1645997100000|2022-02-27 21:25:00|12775.5|12771.5|12773.7|12768.7|12781.5|12773.5|12773|12764.2|21
1645997400000|2022-02-27 21:30:00|12774.4|12769.4|12765|12752|12777.5|12769.5|12754.3|12741.3|47
1645997700000|2022-02-27 21:35:00|12765.5|12755.5|12770.5|12766.5|12777.8|12766.5|12759.4|12746.4|48
1645998000000|2022-02-27 21:40:00|12773.6|12764.5|12768|12761.2|12776.1|12765.3|12763.7|12750.7|50
1645998300000|2022-02-27 21:45:00|12768.3|12765.5|12768|12764|12773.3|12765.5|12767.7|12761.2|19
1645998600000|2022-02-27 21:50:00|12768.3|12761.5|12769.1|12763.7|12771.9|12763.7|12767.1|12758.4|21
1645998900000|2022-02-27 21:55:00|12771.4|12758.4|12774|12765|12789.4|12776.4|12768.5|12758.4|74
1645999200000|2022-02-27 22:00:00|12776.1|12763.1|12772.6|12762.6|12781.8|12768.8|12761.4|12748.4|211
1645999500000|2022-02-27 22:05:00|12774.2|12764.2|12756.8|12750.8|12775.6|12767.4|12756.4|12745.9|287
1645999800000|2022-02-27 22:10:00|12756.9|12750.9|12758.4|12753|12768.6|12755.6|12744.2|12731.2|291
1646000100000|2022-02-27 22:15:00|12756.4|12752.9|12753|12740|12764.1|12754.7|12750.3|12737.3|233
1646000400000|2022-02-27 22:20:00|12753.1|12740.1|12753.5|12740.5|12764.8|12753.7|12749.7|12738|426
1646000700000|2022-02-27 22:25:00|12752.4|12739.4|12757.7|12744.7|12759.3|12751.9|12746|12734.6|279
1646001000000|2022-02-27 22:30:00|12758|12752|12764.7|12752.1|12766.2|12755.8|12752.1|12739.1|534
1646001300000|2022-02-27 22:35:00|12764.8|12752|12764.2|12755.9|12766.3|12757.8|12762.7|12751.2|305
1646001600000|2022-02-27 22:40:00|12764.3|12755.1|12763.5|12756.8|12765.2|12757.8|12762.6|12754.5|202
1646001900000|2022-02-27 22:45:00|12763.6|12756.2|12766.3|12762.3|12769.8|12762.3|12762.3|12754.2|343
1646002200000|2022-02-27 22:50:00|12766.2|12762.2|12760.6|12756.3|12768.2|12762.3|12760.2|12750.2|305
1646002500000|2022-02-27 22:55:00|12761.3|12754.9|12764.6|12752.6|12767.7|12755.7|12755.9|12743.9|327
1646002800000|2022-02-27 23:00:00|12761.4|12749.4|12758.7|12748.6|12767.9|12757.2|12752.4|12740.4|873
1646003100000|2022-02-27 23:05:00|12758.1|12746.5|12758.9|12751.2|12763.2|12752.9|12753.4|12744.1|789
1646003400000|2022-02-27 23:10:00|12757.6|12750.8|12760.4|12758.3|12763|12759.2|12755.8|12748.5|960
1646003700000|2022-02-27 23:15:00|12760|12758.2|12759.3|12757.2|12762.2|12758.3|12754.5|12742.7|951
1646004000000|2022-02-27 23:20:00|12759.6|12757.7|12753.1|12751.4|12759.6|12757.7|12744.2|12741.4|819
1646004300000|2022-02-27 23:25:00|12753.2|12751.3|12757.4|12755.3|12758|12755.9|12751.4|12749.1|751
1646004600000|2022-02-27 23:30:00|12757.3|12755.2|12751.4|12749.3|12759.5|12757.1|12750.9|12748.8|982
1646004900000|2022-02-27 23:35:00|12751.3|12748.5|12754.3|12752.2|12754.7|12752.5|12747.4|12745.1|1192
1646005200000|2022-02-27 23:40:00|12754|12751.9|12753.8|12751.7|12755.1|12752.4|12749.9|12747.4|818
1646005500000|2022-02-27 23:45:00|12753.9|12751.8|12753.7|12752|12755.5|12753.5|12752.8|12751.1|481
1646005800000|2022-02-27 23:50:00|12753.8|12751.9|12755.2|12753.1|12755.9|12753.6|12748.8|12745.8|966
1646006100000|2022-02-27 23:55:00|12755.7|12753.5|12757.2|12755.3|12758.6|12756.7|12752.8|12750.7|645
1646006400000|2022-02-28 00:00:00|12757.4|12755.4|12753.1|12751|12764.2|12762.3|12751.4|12749.3|1229
1646006700000|2022-02-28 00:05:00|12753|12750.9|12754|12751.9|12759|12757.1|12751.6|12749.5|1184
1646007000000|2022-02-28 00:10:00|12753.6|12751.5|12755.7|12753.6|12757.5|12755.7|12751.5|12749.4|1177
1646007300000|2022-02-28 00:15:00|12755.6|12753.5|12755|12752.9|12758.4|12756.3|12752.6|12750.1|1252
1646007600000|2022-02-28 00:20:00|12754.9|12752.8|12758.4|12756.3|12761.6|12759.8|12754.6|12752.5|962
1646007900000|2022-02-28 00:25:00|12758.2|12756.1|12759.6|12757.5|12762|12760|12757|12754.9|879
1646008200000|2022-02-28 00:30:00|12759.8|12757.9|12758.9|12756.8|12761|12758.9|12756.5|12754.4|1126
1646008500000|2022-02-28 00:35:00|12758.2|12756.1|12762.8|12760.7|12762.8|12760.7|12757.1|12755|882
1646008800000|2022-02-28 00:40:00|12762.9|12760.8|12757.5|12755.4|12763.9|12761.8|12756.9|12754.8|757
1646009100000|2022-02-28 00:45:00|12757.4|12755.3|12753.7|12751.6|12759|12756.9|12751.8|12749.7|653
1646009400000|2022-02-28 00:50:00|12753.5|12751.4|12764|12761.9|12764|12761.9|12752.8|12750.7|944
1646009700000|2022-02-28 00:55:00|12764.1|12762|12765.1|12763|12766.6|12764.5|12758.9|12756.8|1041
1646010000000|2022-02-28 01:00:00|12765.6|12763.5|12765.6|12763.5|12774.9|12772.8|12764.1|12762|1349
1646010300000|2022-02-28 01:05:00|12765.7|12763.6|12763.1|12761|12766.1|12764|12759.9|12757.8|1192
1646010600000|2022-02-28 01:10:00|12762.9|12760.8|12763.2|12761.1|12766.4|12764.3|12760.1|12758|1297
1646010900000|2022-02-28 01:15:00|12763.5|12761.4|12761.7|12759.6|12768|12765.9|12759.4|12757.3|1284
1646011200000|2022-02-28 01:20:00|12761.8|12759.7|12763.6|12761.5|12764.6|12762.5|12759.1|12757|1415
1646011500000|2022-02-28 01:25:00|12763.4|12761.3|12764.7|12762.6|12766.9|12764.8|12761.7|12759.6|1221
1646011800000|2022-02-28 01:30:00|12764.6|12762.5|12770.3|12768.2|12771.6|12769.5|12764.2|12762.1|1257
1646012100000|2022-02-28 01:35:00|12770.6|12768.5|12779.9|12777.8|12780|12777.9|12769.7|12767.6|1195
1646012400000|2022-02-28 01:40:00|12780.1|12778|12776.7|12774.6|12780.7|12778.6|12773.5|12771.4|1011
1646012700000|2022-02-28 01:45:00|12776.6|12774.5|12776|12773.9|12781.1|12779|12774.8|12772.7|948
1646013000000|2022-02-28 01:50:00|12775.9|12773.8|12780.6|12778.5|12782.6|12780.5|12774.7|12772.6|951
1646013300000|2022-02-28 01:55:00|12781.1|12779|12781.6|12779.5|12782.4|12780.3|12776.6|12774.5|1292
1646013600000|2022-02-28 02:00:00|12781.3|12780|12782.6|12780.5|12783.5|12781.4|12779.5|12777.4|937
1646013900000|2022-02-28 02:05:00|12782.7|12780.6|12782.3|12780.2|12784.7|12782.6|12780.6|12778.5|725
1646014200000|2022-02-28 02:10:00|12782.1|12780|12785.6|12783.5|12786.7|12784.6|12781.9|12779.8|662
1646014500000|2022-02-28 02:15:00|12785.5|12783.4|12785.2|12783.1|12786.8|12784.7|12780.7|12778.6|857
1646014800000|2022-02-28 02:20:00|12785.3|12783.2|12783.4|12781.3|12786.9|12784.8|12782.8|12780.7|694
1646015100000|2022-02-28 02:25:00|12783.2|12781.1|12787.6|12785.5|12788.4|12786.3|12783.2|12781.1|594
1646015400000|2022-02-28 02:30:00|12787.7|12785.6|12791|12788.9|12791.6|12789.5|12787.4|12785.3|730
1646015700000|2022-02-28 02:35:00|12790.9|12788.8|12791.6|12789.5|12791.7|12789.6|12789.1|12787|596
1646016000000|2022-02-28 02:40:00|12791.7|12789.6|12796.5|12794.4|12797.2|12795.1|12790.5|12788.4|874
1646016300000|2022-02-28 02:45:00|12796|12793.9|12803.3|12801.2|12804.7|12802.6|12795.8|12793.7|1003
1646016600000|2022-02-28 02:50:00|12803.2|12801.1|12797|12794.9|12804.1|12802|12796.2|12794.1|1009
1646016900000|2022-02-28 02:55:00|12796.9|12794.8|12796.2|12794.1|12800|12797.9|12795.9|12793.8|990
1646017200000|2022-02-28 03:00:00|12795.9|12793.8|12797.5|12795.4|12797.8|12795.7|12793.8|12791.7|633
1646017500000|2022-02-28 03:05:00|12797.3|12795.2|12802.5|12800.4|12803.2|12801.1|12796.6|12794.5|834
1646017800000|2022-02-28 03:10:00|12802.6|12800.5|12801.2|12799.1|12804.4|12802.3|12800|12797.9|844
1646018100000|2022-02-28 03:15:00|12801.3|12799.2|12801.4|12799.3|12802.6|12800.5|12799.4|12797.3|659
1646018400000|2022-02-28 03:20:00|12801.3|12799.2|12801.1|12799|12802.3|12800.2|12799.4|12797.3|560
1646018700000|2022-02-28 03:25:00|12800.9|12798.8|12806.2|12804.1|12806.9|12804.8|12800.9|12798.8|661
1646019000000|2022-02-28 03:30:00|12806.1|12804|12807.4|12805.3|12807.4|12805.3|12803.4|12801.3|697
1646019300000|2022-02-28 03:35:00|12807.3|12805.2|12803.4|12801.3|12807.3|12805.2|12802.6|12800.5|675
1646019600000|2022-02-28 03:40:00|12803.2|12801.1|12804.1|12802|12806.5|12804.6|12802.5|12800.4|699
1646019900000|2022-02-28 03:45:00|12803.9|12801.8|12807.9|12805.8|12809.8|12807.7|12803.8|12801.7|611
1646020200000|2022-02-28 03:50:00|12808.1|12806|12808.5|12806.4|12810.1|12808|12806.6|12804.5|758
1646020500000|2022-02-28 03:55:00|12808.4|12806.3|12808.7|12806.6|12811.1|12809|12806.6|12804.5|682
1646020800000|2022-02-28 04:00:00|12808.5|12806.4|12800.6|12798.5|12809.1|12807|12800.4|12798.3|730
1646021100000|2022-02-28 04:05:00|12800.7|12798.6|12803.5|12801.4|12805.4|12803.4|12798.9|12796.8|664
1646021400000|2022-02-28 04:10:00|12803.6|12801.5|12806.9|12804.8|12807.4|12805.3|12802.8|12800.7|525
1646021700000|2022-02-28 04:15:00|12807|12804.9|12808.7|12806.6|12809.1|12807|12806.2|12804.1|615
1646022000000|2022-02-28 04:20:00|12808.6|12806.5|12809.5|12807.4|12810.3|12808.2|12806.4|12804.3|450
1646022300000|2022-02-28 04:25:00|12809.3|12807.2|12809|12806.9|12810.3|12808.2|12807.4|12805.3|573
1646022600000|2022-02-28 04:30:00|12808.7|12806.6|12806.6|12804.5|12809.8|12807.7|12806.4|12804.3|414
1646022900000|2022-02-28 04:35:00|12806.3|12804.2|12804.5|12802.4|12807.2|12805.1|12803.7|12801.6|637
1646023200000|2022-02-28 04:40:00|12804.6|12802.5|12807.1|12805|12808.2|12806.1|12803.2|12801.1|609
1646023500000|2022-02-28 04:45:00|12807.3|12805.2|12810.6|12808.5|12810.7|12808.6|12807.1|12805|526
1646023800000|2022-02-28 04:50:00|12810.5|12808.4|12806.6|12804.5|12810.9|12808.8|12805.3|12803.2|737
1646024100000|2022-02-28 04:55:00|12806.7|12804.6|12807.7|12805.6|12808.7|12806.6|12806|12803.9|626
1646024400000|2022-02-28 05:00:00|12807.9|12805.8|12806.7|12804.6|12808.6|12806.5|12805.5|12803.4|639
1646024700000|2022-02-28 05:05:00|12806.6|12804.5|12807.9|12805.8|12808.9|12806.8|12805.8|12803.7|498
1646025000000|2022-02-28 05:10:00|12807.8|12805.7|12808.6|12806.5|12809.3|12807.2|12806.1|12804|657
1646025300000|2022-02-28 05:15:00|12808.4|12806.3|12809|12806.9|12809.4|12807.3|12806.4|12804.3|621
1646025600000|2022-02-28 05:20:00|12808.9|12806.8|12806.6|12804.5|12809.4|12807.3|12806|12803.9|583
1646025900000|2022-02-28 05:25:00|12806.5|12804.4|12808.2|12806.1|12810|12807.9|12806.1|12804|716
1646026200000|2022-02-28 05:30:00|12808.3|12806.2|12809|12806.9|12810.2|12808.1|12805.5|12803.4|724
1646026500000|2022-02-28 05:35:00|12809.1|12807|12810.4|12808.3|12810.7|12808.6|12808.4|12806.4|633
1646026800000|2022-02-28 05:40:00|12810.2|12808.1|12802.9|12800.8|12810.9|12808.8|12802.7|12800.6|667
1646027100000|2022-02-28 05:45:00|12802.8|12800.7|12795.5|12793.4|12803.3|12801.2|12795.5|12793.4|784
1646027400000|2022-02-28 05:50:00|12796|12793.9|12793.5|12791.4|12796.2|12794.1|12791.3|12789.2|631
1646027700000|2022-02-28 05:55:00|12793.6|12791.5|12787.8|12785.7|12794.4|12792.3|12787.4|12785.3|616
1646028000000|2022-02-28 06:00:00|12787.9|12785.8|12783.7|12781.6|12791.6|12789.5|12781.9|12779.8|801
1646028300000|2022-02-28 06:05:00|12783.9|12781.8|12786.4|12784.3|12788.1|12786|12782.7|12780.6|631
1646028600000|2022-02-28 06:10:00|12786.3|12784.2|12783.2|12781.1|12787.8|12785.7|12783.1|12781|524
1646028900000|2022-02-28 06:15:00|12783.5|12781.4|12783.5|12781.4|12787.2|12785.1|12782.7|12780.6|511
1646029200000|2022-02-28 06:20:00|12783.4|12781.3|12786.8|12784.7|12791.2|12789.1|12782.6|12780.5|595
1646029500000|2022-02-28 06:25:00|12786.5|12784.4|12779.8|12777.7|12787.1|12785|12778|12775.9|752
1646029800000|2022-02-28 06:30:00|12780|12777.9|12784.8|12782.7|12786.2|12784.1|12779.2|12777.1|821
1646030100000|2022-02-28 06:35:00|12784.9|12782.8|12785|12782.9|12785.5|12783.4|12781.9|12779.8|761
1646030400000|2022-02-28 06:40:00|12784.7|12782.6|12780.6|12778.5|12785.8|12783.7|12780.1|12778|668
1646030700000|2022-02-28 06:45:00|12780.8|12778.7|12781.7|12779.6|12784.6|12782.6|12780.5|12778.4|795
1646031000000|2022-02-28 06:50:00|12781.6|12779.5|12785|12782.9|12789.9|12787.8|12781.5|12779.4|853
1646031300000|2022-02-28 06:55:00|12785.4|12783.3|12783.9|12781.8|12786|12783.9|12782.4|12780.3|1074
1646031600000|2022-02-28 07:00:00|12782.9|12780.8|12773|12770.9|12785.4|12783.3|12772.7|12770.6|1303
1646031900000|2022-02-28 07:05:00|12772.9|12770.8|12776.8|12774.7|12777.2|12775.1|12771.1|12769|1090
1646032200000|2022-02-28 07:10:00|12776.7|12774.6|12779.2|12777.1|12781.8|12779.7|12776.1|12774|1112
1646032500000|2022-02-28 07:15:00|12779.3|12777.2|12780.5|12778.4|12781.7|12779.6|12776.4|12774.3|1109
1646032800000|2022-02-28 07:20:00|12780.4|12778.3|12778.6|12776.5|12781.7|12779.6|12778|12775.9|1121
1646033100000|2022-02-28 07:25:00|12778.4|12776.3|12777.5|12775.4|12779.7|12777.6|12775.3|12773.2|1468
1646033400000|2022-02-28 07:30:00|12777.4|12775.3|12770.2|12768.1|12779.4|12777.3|12769.1|12767|1374
1646033700000|2022-02-28 07:35:00|12770.6|12768.5|12767.6|12765.5|12772.6|12770.5|12766.6|12764.5|1349
1646034000000|2022-02-28 07:40:00|12767.7|12765.6|12768.1|12766|12771.1|12769|12767.3|12765.2|1011
1646034300000|2022-02-28 07:45:00|12768.2|12766.1|12768.2|12766.1|12770.4|12768.3|12765.1|12763|1084
1646034600000|2022-02-28 07:50:00|12768.1|12766|12770.2|12768.1|12770.4|12768.3|12765|12762.9|954
1646034900000|2022-02-28 07:55:00|12770.1|12768|12772.4|12770.3|12772.8|12770.7|12768.6|12766.5|1071
1646035200000|2022-02-28 08:00:00|12772.8|12770.7|12775.5|12773.4|12778.3|12776.2|12772|12769.9|923
1646035500000|2022-02-28 08:05:00|12775|12772.9|12775.4|12773.3|12777.8|12775.7|12773.3|12771.2|794
1646035800000|2022-02-28 08:10:00|12775.7|12773.6|12777.4|12775.3|12781|12778.9|12771.1|12769|1318
1646036100000|2022-02-28 08:15:00|12777.5|12775.4|12778.3|12776.2|12779.5|12777.4|12774.7|12772.6|1232
1646036400000|2022-02-28 08:20:00|12778.1|12776|12775.2|12773.1|12780.1|12778|12773.5|12771.4|1221
1646036700000|2022-02-28 08:25:00|12775.1|12773|12770.8|12768.7|12775.2|12773.1|12770.1|12768|1147
1646037000000|2022-02-28 08:30:00|12770.7|12768.6|12773.1|12771|12773.8|12771.7|12768.4|12766.3|1154
1646037300000|2022-02-28 08:35:00|12773|12770.9|12779.2|12777.1|12780.9|12778.8|12771.4|12769.3|1229
1646037600000|2022-02-28 08:40:00|12779.1|12777|12788.2|12786.1|12790|12787.9|12777.9|12775.8|885
1646037900000|2022-02-28 08:45:00|12788.1|12786|12781.3|12779.2|12790.2|12788.1|12779.5|12777.4|891
1646038200000|2022-02-28 08:50:00|12781.6|12779.5|12776.8|12774.7|12781.9|12779.8|12774.7|12773|1019
1646038500000|2022-02-28 08:55:00|12777|12774.9|12778.1|12776|12780.9|12778.8|12776|12773.9|943
1646038800000|2022-02-28 09:00:00|12778.3|12776.2|12776.2|12774.1|12780.8|12778.7|12775.4|12773.3|1005
1646039100000|2022-02-28 09:05:00|12776|12773.9|12767.2|12765.1|12776.8|12774.7|12765.6|12763.5|1187
1646039400000|2022-02-28 09:10:00|12767.5|12765.4|12765|12762.9|12767.9|12765.8|12762.8|12760.7|1020
1646039700000|2022-02-28 09:15:00|12764.9|12762.8|12769.4|12767.3|12769.8|12767.7|12764.1|12762|941
1646040000000|2022-02-28 09:20:00|12769|12766.9|12773.3|12771.2|12774.2|12772.1|12767.4|12765.3|992
1646040300000|2022-02-28 09:25:00|12773.2|12771.1|12774.2|12772.1|12774.3|12772.2|12771.3|12769.2|733
1646040600000|2022-02-28 09:30:00|12774|12771.9|12767.2|12765.1|12774.2|12772.1|12765.9|12763.8|1086
1646040900000|2022-02-28 09:35:00|12767.1|12765|12764.7|12763.4|12770.4|12768.3|12764.5|12762.4|892
1646041200000|2022-02-28 09:40:00|12765.2|12763.1|12764.5|12762.4|12767.2|12765.1|12764.2|12762.1|874
1646041500000|2022-02-28 09:45:00|12764.3|12762.2|12767.6|12765.5|12767.7|12765.6|12763.2|12761.1|837
1646041800000|2022-02-28 09:50:00|12767.4|12765.3|12768.3|12766.2|12769.4|12767.3|12765.9|12763.8|923
1646042100000|2022-02-28 09:55:00|12768.2|12766.1|12770.2|12768.1|12772.6|12770.5|12766.7|12764.6|903
1646042400000|2022-02-28 10:00:00|12770.1|12768|12766.7|12764.6|12770.1|12768|12765.3|12763.2|835
1646042700000|2022-02-28 10:05:00|12766.8|12764.7|12767.5|12765.4|12767.9|12765.8|12765.1|12763|615
1646043000000|2022-02-28 10:10:00|12767.4|12765.3|12766.2|12764.1|12771.5|12769.4|12764.9|12762.8|797
1646043300000|2022-02-28 10:15:00|12766|12763.9|12767.9|12765.8|12768.9|12766.8|12765.3|12763.2|667
1646043600000|2022-02-28 10:20:00|12767.8|12765.7|12764.5|12762.4|12769.6|12767.5|12764.5|12762.4|803
1646043900000|2022-02-28 10:25:00|12764.6|12762.5|12764.9|12762.8|12768.3|12766.2|12762.5|12760.4|791
1646044200000|2022-02-28 10:30:00|12765|12762.9|12762.3|12760.2|12767.8|12765.7|12761.2|12759.1|818
1646044500000|2022-02-28 10:35:00|12762.5|12760.4|12759.2|12757.1|12766.7|12764.6|12758.9|12756.8|782
1646044800000|2022-02-28 10:40:00|12759|12756.9|12755.8|12753.7|12760.8|12758.7|12755.4|12753.3|882
1646045100000|2022-02-28 10:45:00|12756.1|12754|12754.2|12752.1|12757.8|12755.7|12752.8|12750.7|806
1646045400000|2022-02-28 10:50:00|12754|12751.9|12746.8|12744.7|12754.9|12752.8|12746.8|12744.7|865
1646045700000|2022-02-28 10:55:00|12746.5|12744.4|12737.9|12735.8|12747.3|12745.2|12737.4|12735.3|1292
1646046000000|2022-02-28 11:00:00|12737.8|12735.7|12740.1|12738|12742.8|12740.7|12737.8|12735.7|1134
1646046300000|2022-02-28 11:05:00|12740.3|12738.2|12738.9|12736.8|12742.9|12740.8|12737.5|12735.4|1046
1646046600000|2022-02-28 11:10:00|12738.8|12736.7|12738.3|12736.2|12740.8|12738.9|12733.5|12731.4|1098
1646046900000|2022-02-28 11:15:00|12738.4|12736.3|12746.3|12744.2|12746.5|12744.4|12737.2|12735.1|843
1646047200000|2022-02-28 11:20:00|12746.7|12744.6|12748.1|12746|12748.4|12746.6|12743.8|12741.7|643
1646047500000|2022-02-28 11:25:00|12748.5|12746.8|12752|12749.9|12752.7|12750.6|12746.7|12744.6|839
1646047800000|2022-02-28 11:30:00|12752.2|12750.1|12754.1|12752|12754.9|12752.8|12750|12747.9|893
1646048100000|2022-02-28 11:35:00|12753.9|12751.8|12752.4|12750.3|12755.4|12753.3|12751.5|12749.4|1007
1646048400000|2022-02-28 11:40:00|12752.3|12750.2|12754.1|12752|12756.6|12754.5|12751.4|12749.3|759
1646048700000|2022-02-28 11:45:00|12754|12751.9|12751.6|12749.5|12754.5|12752.4|12748.6|12746.5|851
1646049000000|2022-02-28 11:50:00|12751.4|12749.3|12758.7|12756.6|12760.5|12758.4|12751.1|12749|869
1646049300000|2022-02-28 11:55:00|12758.6|12756.5|12754.8|12752.7|12758.9|12756.8|12751.7|12749.6|1061
1646049600000|2022-02-28 12:00:00|12755.3|12753.2|12753.1|12751|12755.3|12753.2|12751.1|12749|808
1646049900000|2022-02-28 12:05:00|12753.2|12751.1|12750.1|12748|12753.6|12751.5|12750|12747.9|773
1646050200000|2022-02-28 12:10:00|12750|12747.9|12750|12747.9|12751.8|12749.7|12747.5|12745.4|697
1646050500000|2022-02-28 12:15:00|12750.1|12748|12746.3|12744.2|12750.7|12748.6|12746.1|12744|708
1646050800000|2022-02-28 12:20:00|12746.4|12744.3|12737|12734.9|12746.6|12744.5|12736.5|12734.4|754
1646051100000|2022-02-28 12:25:00|12737.1|12735|12729.6|12727.5|12737.1|12735|12726.5|12724.4|879
1646051400000|2022-02-28 12:30:00|12729.7|12727.6|12730.8|12728.7|12730.8|12728.7|12723.5|12721.4|831
1646051700000|2022-02-28 12:35:00|12730.5|12728.4|12732.4|12730.3|12735.7|12733.6|12729.7|12727.6|901
1646052000000|2022-02-28 12:40:00|12732.6|12730.5|12727.3|12725.2|12734.7|12732.6|12726.6|12724.5|986
1646052300000|2022-02-28 12:45:00|12727.4|12725.3|12724.7|12722.6|12731.3|12729.2|12723.9|12721.8|953
1646052600000|2022-02-28 12:50:00|12724.8|12722.7|12726.3|12724.2|12729.3|12727.3|12723.3|12721.2|882
1646052900000|2022-02-28 12:55:00|12726.5|12724.4|12733|12730.9|12733.9|12731.8|12726.1|12724|1189
1646053200000|2022-02-28 13:00:00|12733.2|12731.1|12728.9|12726.8|12736.3|12734.2|12726.1|12724|1364
1646053500000|2022-02-28 13:05:00|12728.8|12726.7|12733.1|12731|12735.1|12733|12728.5|12726.4|1199
1646053800000|2022-02-28 13:10:00|12733|12730.9|12737|12734.9|12737.2|12735.1|12732.1|12730|995
1646054100000|2022-02-28 13:15:00|12736.8|12734.7|12737.6|12735.5|12738.4|12736.3|12731.8|12729.7|869
1646054400000|2022-02-28 13:20:00|12737.2|12735.1|12742.4|12740.3|12742.8|12740.7|12734.3|12732.2|908
1646054700000|2022-02-28 13:25:00|12742.3|12740.2|12739|12736.9|12743.3|12741.2|12738.3|12736.4|1118
1646055000000|2022-02-28 13:30:00|12738.6|12736.5|12741.2|12739.1|12742.8|12740.7|12737.4|12735.3|1367
1646055300000|2022-02-28 13:35:00|12741.4|12739.3|12741|12738.9|12742|12739.9|12737.5|12735.4|1131
1646055600000|2022-02-28 13:40:00|12741.1|12739|12740|12737.9|12746|12743.9|12739.5|12737.4|1137
1646055900000|2022-02-28 13:45:00|12739.8|12737.7|12744|12741.9|12746.9|12744.8|12739.7|12737.6|1089
1646056200000|2022-02-28 13:50:00|12744.4|12742.3|12734.1|12732|12745.2|12743.1|12731.5|12729.3|1217
1646056500000|2022-02-28 13:55:00|12733.9|12731.8|12732|12729.9|12734.5|12732.4|12729.4|12727.3|897
1646056800000|2022-02-28 14:00:00|12731.9|12729.8|12732.9|12730.8|12736.1|12734|12730.1|12728|1020
1646057100000|2022-02-28 14:05:00|12733|12730.9|12735.4|12733.3|12737.3|12735.2|12731.3|12729.2|1021
1646057400000|2022-02-28 14:10:00|12735.5|12733.4|12727.3|12725.2|12737.7|12735.6|12727.2|12725.1|927
1646057700000|2022-02-28 14:15:00|12727.2|12725.1|12729.5|12727.4|12730.1|12728|12723|12720.9|937
1646058000000|2022-02-28 14:20:00|12729.6|12727.5|12732.2|12730.1|12733.3|12731.2|12729|12726.9|861
1646058300000|2022-02-28 14:25:00|12732.3|12730.2|12727.3|12725.2|12732.8|12730.7|12725.5|12723.4|808
1646058600000|2022-02-28 14:30:00|12727.4|12725.3|12724.4|12722.3|12728.2|12726.1|12722.9|12720.8|901
1646058900000|2022-02-28 14:35:00|12724.2|12722.1|12716.1|12714|12724.2|12722.1|12715.6|12713.5|1032
1646059200000|2022-02-28 14:40:00|12716|12713.9|12717.8|12715.7|12719|12716.9|12710|12707.9|1197
1646059500000|2022-02-28 14:45:00|12717.9|12715.8|12714.8|12712.7|12722.1|12720|12714.1|12712|1386
1646059800000|2022-02-28 14:50:00|12714.4|12712.3|12711.6|12709.5|12718.3|12716.2|12708.9|12706.8|1286
1646060100000|2022-02-28 14:55:00|12711.7|12709.6|12708.9|12706.8|12714.2|12712.1|12708.2|12706.1|1076
1646060400000|2022-02-28 15:00:00|12708.2|12706.1|12703.4|12701.3|12708.9|12707.2|12703.4|12701.3|1096
1646060700000|2022-02-28 15:05:00|12702.8|12700.7|12707.8|12705.7|12710.3|12708.2|12699.4|12697.3|1299
1646061000000|2022-02-28 15:10:00|12707.9|12705.8|12696.7|12694.6|12709.4|12707.3|12696.2|12694.1|1096
1646061300000|2022-02-28 15:15:00|12696.6|12694.5|12691.2|12689.1|12697.2|12695.1|12689.4|12687.3|1207
1646061600000|2022-02-28 15:20:00|12691.1|12689|12680|12677.9|12691.5|12689.4|12677.7|12675.6|1350
1646061900000|2022-02-28 15:25:00|12680.1|12678|12679.4|12677.3|12684.8|12682.7|12675.3|12673.2|1386
1646062200000|2022-02-28 15:30:00|12679.6|12677.5|12685|12682.9|12685.4|12683.3|12675.2|12673.1|1294
1646062500000|2022-02-28 15:35:00|12684.7|12682.6|12678.7|12676.6|12688.8|12686.7|12678.3|12676.2|1258
1646062800000|2022-02-28 15:40:00|12678.8|12676.7|12680.5|12678.4|12681.5|12679.4|12674.5|12672.4|1338
1646063100000|2022-02-28 15:45:00|12680.7|12678.6|12683.5|12681.4|12687.8|12685.9|12679.6|12677.5|1250
1646063400000|2022-02-28 15:50:00|12683.6|12681.5|12682.8|12680.7|12690.3|12688.2|12678.8|12676.7|1403
1646063700000|2022-02-28 15:55:00|12682.9|12680.8|12682.7|12680.6|12688.2|12686.1|12679.9|12677.8|1542
1646064000000|2022-02-28 16:00:00|12683.3|12681.2|12686|12683.9|12688.6|12686.5|12681.8|12679.7|1357
1646064300000|2022-02-28 16:05:00|12685.9|12683.8|12696.2|12694.1|12696.3|12694.2|12685.9|12683.8|990
1646064600000|2022-02-28 16:10:00|12696.1|12694|12690|12687.9|12698.3|12696.2|12689|12686.9|1007
1646064900000|2022-02-28 16:15:00|12689.6|12687.5|12687.5|12685.4|12690|12687.9|12682|12679.9|1301
1646065200000|2022-02-28 16:20:00|12687.7|12685.6|12679.3|12677.2|12689.2|12687.1|12678.8|12676.7|1202
1646065500000|2022-02-28 16:25:00|12679.2|12677.1|12672|12669.9|12679.8|12677.7|12671.3|12669.2|1159
1646065800000|2022-02-28 16:30:00|12671.8|12669.7|12669.6|12668.3|12673.2|12671.1|12667.7|12665.6|1017
1646066100000|2022-02-28 16:35:00|12669.8|12668.5|12666.2|12664.1|12671.5|12669.4|12665.5|12663.9|784
1646066400000|2022-02-28 16:40:00|12665.7|12664.4|12671.2|12669.1|12673.6|12671.9|12665.7|12664.4|775
1646066700000|2022-02-28 16:45:00|12671.1|12669|12674.3|12672.2|12675.4|12673.3|12666.7|12665.4|847
1646067000000|2022-02-28 16:50:00|12674.2|12672.1|12667.8|12665.7|12674.2|12672.5|12666.7|12664.8|767
1646067300000|2022-02-28 16:55:00|12667.9|12665.8|12662.7|12660.6|12667.9|12665.8|12661.3|12659.5|729
1646067600000|2022-02-28 17:00:00|12662.9|12660.8|12666|12663.9|12667.8|12666.1|12660.7|12659.1|664
1646067900000|2022-02-28 17:05:00|12666.1|12664|12666.1|12664|12669.5|12667.4|12661.9|12659.8|784
1646068200000|2022-02-28 17:10:00|12666|12663.9|12672.5|12670.4|12673.3|12671.5|12665.4|12663.4|639
1646068500000|2022-02-28 17:15:00|12672.1|12670.8|12673.1|12671.8|12674.5|12672.6|12670.2|12668.1|718
1646068800000|2022-02-28 17:20:00|12673.4|12671.3|12679.6|12677.5|12680.7|12678.6|12672.8|12670.7|691
1646069100000|2022-02-28 17:25:00|12679.5|12677.4|12681.2|12679.1|12681.3|12679.5|12677|12675.4|664
1646069400000|2022-02-28 17:30:00|12681.3|12679.2|12678.9|12676.8|12683|12681.4|12677|12675.2|591
1646069700000|2022-02-28 17:35:00|12678.7|12676.6|12683.4|12681.3|12685.8|12683.7|12678.2|12676.1|557
1646070000000|2022-02-28 17:40:00|12683.5|12681.4|12689.7|12688.4|12690.1|12688.4|12680.5|12678.4|639
1646070300000|2022-02-28 17:45:00|12689.8|12688.5|12687.4|12685.3|12691.5|12689.4|12687.1|12685.1|635
1646070600000|2022-02-28 17:50:00|12687.1|12685.8|12690|12687.9|12690.6|12688.5|12682.9|12681|610
1646070900000|2022-02-28 17:55:00|12689.7|12688.4|12688.3|12687|12691.7|12690|12688.2|12686.2|617
1646071200000|2022-02-28 18:00:00|12688.4|12687.1|12685.3|12684|12688.4|12687.1|12683.7|12681.7|565
1646071500000|2022-02-28 18:05:00|12685.6|12683.5|12684.9|12683.6|12685.6|12683.9|12682.6|12680.5|618
1646071800000|2022-02-28 18:10:00|12684.8|12683.5|12687.5|12686.2|12688.6|12686.8|12684.5|12683|537
1646072100000|2022-02-28 18:15:00|12687.4|12686.1|12691.1|12689.8|12693|12691.2|12687.4|12685.8|664
1646072400000|2022-02-28 18:20:00|12691.2|12689.9|12693.7|12691.6|12694.8|12693.2|12690.7|12688.9|531
1646072700000|2022-02-28 18:25:00|12693.8|12691.7|12694|12691.9|12695.5|12693.7|12692.5|12690.8|508
1646073000000|2022-02-28 18:30:00|12693.2|12691.6|12692.4|12690.3|12695.5|12693.8|12690.4|12688.8|605
1646073300000|2022-02-28 18:35:00|12692.5|12690.4|12689.9|12688.6|12694.2|12692.3|12689.4|12687.7|527
1646073600000|2022-02-28 18:40:00|12690.2|12688.1|12694.9|12692.8|12695.1|12693.6|12689.1|12687.3|486
1646073900000|2022-02-28 18:45:00|12694.8|12692.7|12695|12692.9|12696.5|12694.9|12693.7|12691.9|504
1646074200000|2022-02-28 18:50:00|12695.1|12693|12692.9|12690.8|12695.2|12693.4|12690.6|12688.6|454
1646074500000|2022-02-28 18:55:00|12693|12690.9|12693.5|12691.4|12696.2|12694.5|12692.4|12690.6|614
1646074800000|2022-02-28 19:00:00|12693.6|12691.5|12701.8|12700.5|12702.5|12700.5|12693.3|12691.5|779
1646075100000|2022-02-28 19:05:00|12701.9|12699.8|12703.1|12701|12705.4|12703.6|12701.2|12699.2|753
1646075400000|2022-02-28 19:10:00|12703.2|12701.1|12703|12700.9|12706.5|12705.1|12702.2|12700.5|610
1646075700000|2022-02-28 19:15:00|12703.1|12701|12703.3|12702|12705.9|12703.8|12700.3|12698.6|666
1646076000000|2022-02-28 19:20:00|12703|12701.7|12703|12700.9|12704.6|12703|12700.9|12699.2|642
1646076300000|2022-02-28 19:25:00|12702.9|12700.8|12704.5|12702.4|12704.7|12702.6|12701.6|12699.9|561
1646076600000|2022-02-28 19:30:00|12704.6|12702.5|12703.9|12701.8|12705.4|12703.6|12702|12700.5|600
1646076900000|2022-02-28 19:35:00|12703.8|12701.7|12699.4|12697.3|12704.6|12702.8|12697.9|12696.3|662
1646077200000|2022-02-28 19:40:00|12699.5|12697.4|12695.8|12693.7|12699.7|12698|12694.3|12692.2|658
1646077500000|2022-02-28 19:45:00|12696|12693.9|12694.8|12693.5|12696.6|12695|12694.4|12692.3|499
1646077800000|2022-02-28 19:50:00|12694.9|12693.6|12693.2|12691.1|12695.8|12694|12692.3|12690.3|392
1646078100000|2022-02-28 19:55:00|12693.3|12691.2|12686.2|12684.9|12694.1|12692.2|12686.2|12684.7|637
1646078400000|2022-02-28 20:00:00|12686.7|12684.6|12690.6|12688.5|12691.9|12690|12686.2|12684.3|690
1646078700000|2022-02-28 20:05:00|12690.7|12688.6|12693.4|12691.3|12693.8|12692|12688.1|12686|788
1646079000000|2022-02-28 20:10:00|12693.3|12691.2|12700.6|12698.5|12700.7|12698.8|12692.7|12690.6|622
1646079300000|2022-02-28 20:15:00|12699.7|12698.4|12699|12696.9|12702.2|12700.1|12697.3|12695.4|758
1646079600000|2022-02-28 20:20:00|12698.7|12696.6|12697.9|12695.8|12699.1|12697.4|12695|12692.9|599
1646079900000|2022-02-28 20:25:00|12698|12695.9|12699.3|12697.2|12699.7|12697.9|12696.2|12694.1|682
1646080200000|2022-02-28 20:30:00|12699.9|12697.8|12696.4|12694.3|12699.9|12697.9|12696.2|12694.3|711
1646080500000|2022-02-28 20:35:00|12696.3|12694.2|12698.8|12696.7|12699.8|12698.1|12695.5|12693.4|688
1646080800000|2022-02-28 20:40:00|12698.3|12697|12695.1|12693|12699|12697|12693.2|12691.1|766
1646081100000|2022-02-28 20:45:00|12695|12692.9|12689.4|12687.3|12696|12694.1|12689.3|12687.2|773
1646081400000|2022-02-28 20:50:00|12689.7|12687.6|12683.7|12681.6|12690.2|12688.1|12682.8|12680.8|754
1646081700000|2022-02-28 20:55:00|12683.8|12681.7|12679.1|12677|12684.1|12682.3|12673.6|12671.5|1117
1646082000000|2022-02-28 21:00:00|12678.9|12676.8|12678.9|12676.8|12680.2|12678.1|12670.7|12668.6|804
1646082300000|2022-02-28 21:05:00|12678.8|12676.7|12675.2|12673.1|12679|12676.9|12673.8|12671.7|422
1646082600000|2022-02-28 21:10:00|12675.3|12673.2|12672.3|12670.2|12675.8|12673.7|12671.1|12669|308
1646082900000|2022-02-28 21:15:00|12672.2|12670.1|12673.2|12671.1|12674.8|12672.7|12671.8|12669.7|346
1646083200000|2022-02-28 21:20:00|12673.3|12671.2|12675.5|12673.4|12678.4|12676.3|12672.8|12670.7|239
1646083500000|2022-02-28 21:25:00|12675.6|12673.5|12676.2|12674.1|12679.8|12677.7|12675.2|12673.1|222
1646083800000|2022-02-28 21:30:00|12677.1|12675|12675.4|12673.3|12677.1|12675|12674.1|12671.2|449
1646084100000|2022-02-28 21:35:00|12675.3|12673.2|12674.7|12672.1|12676.4|12674.1|12673.9|12671.3|410
1646084400000|2022-02-28 21:40:00|12674.5|12672.4|12674|12671.9|12676.5|12673.2|12672.5|12669.4|412
1646084700000|2022-02-28 21:45:00|12674.1|12671.6|12671.3|12668.2|12675.5|12672.8|12670.4|12667.6|507
1646085000000|2022-02-28 21:50:00|12671.2|12668.3|12674.5|12671|12676.4|12673.9|12670.1|12666.9|523
1646085300000|2022-02-28 21:55:00|12674.3|12671.3|12677.4|12670.4|12677.7|12671.5|12669.4|12665|531
1646085600000|2022-02-28 22:00:00|12677.5|12670.5|12674.7|12667.7|12677.5|12670.5|12670.8|12665.7|88
1646085900000|2022-02-28 22:05:00|12675.4|12668.4|12675.7|12668.7|12676.2|12669.2|12675.2|12668.2|51
1646086200000|2022-02-28 22:10:00|12676|12669|12676.7|12669.7|12677.3|12670.3|12675|12668|108
1646086500000|2022-02-28 22:15:00|12676.5|12669.5|12675.9|12668.9|12677.9|12671.1|12674.3|12667.6|124
1646086800000|2022-02-28 22:20:00|12676|12669|12676.6|12669.6|12677.9|12671|12675.3|12668.3|47
1646087100000|2022-02-28 22:25:00|12675.8|12668.8|12677.9|12670.9|12678.5|12671.5|12675.1|12668.1|118
1646087400000|2022-02-28 22:30:00|12678.1|12671.1|12674.9|12669.1|12678.3|12671.3|12673.3|12668.4|220
1646087700000|2022-02-28 22:35:00|12674.8|12669.2|12674.9|12670.1|12678.2|12671.3|12674.1|12668.2|231
1646088000000|2022-02-28 22:40:00|12675|12670.3|12678.4|12671.4|12678.4|12672|12674.7|12669.4|209
1646088300000|2022-02-28 22:45:00|12677.6|12671.1|12676.2|12671.2|12678.8|12673.4|12674.8|12669.3|275
1646088600000|2022-02-28 22:50:00|12676|12671.7|12677.1|12671.4|12679.3|12672.3|12674.8|12669.3|221
1646088900000|2022-02-28 22:55:00|12677.9|12671.7|12677.9|12670.9|12679.1|12672.9|12676.6|12670.1|202
1646089200000|2022-02-28 23:00:00|12678.3|12671.3|12674.6|12671.6|12678.7|12673.5|12673.9|12670|542
1646089500000|2022-02-28 23:05:00|12674.4|12671.7|12673.1|12671|12674.4|12672|12672.2|12669.8|165
1646089800000|2022-02-28 23:10:00|12673|12670.9|12672.6|12670.5|12674.8|12672.6|12672.3|12670.1|127
1646090100000|2022-02-28 23:15:00|12672.7|12670.6|12672.7|12670.6|12673.2|12671|12671|12668.9|176
1646090400000|2022-02-28 23:20:00|12672.8|12670.7|12673|12670.9|12673.4|12671.3|12672|12669.9|151
1646090700000|2022-02-28 23:25:00|12672.9|12670.8|12672.7|12670.6|12673|12670.9|12672.1|12670|143
1646091000000|2022-02-28 23:30:00|12672.8|12670.7|12672.2|12670.1|12673.2|12671.1|12671.8|12669.9|82
1646091300000|2022-02-28 23:35:00|12672.4|12670.3|12670.7|12668.6|12672.4|12670.3|12670.3|12668.2|342
1646091600000|2022-02-28 23:40:00|12670.8|12668.7|12670.8|12668.7|12671|12668.9|12670.6|12668.5|402
1646091900000|2022-02-28 23:45:00|12670.7|12668.6|12671.3|12669.2|12671.6|12669.5|12670.6|12668.5|270
1646092200000|2022-02-28 23:50:00|12671.4|12669.3|12669.6|12667.5|12672.9|12670.8|12669|12666.9|113
1646092500000|2022-02-28 23:55:00|12669.1|12667|12668.4|12666.3|12669.9|12667.8|12666.6|12664.5|168
1646092800000|2022-03-01 00:00:00|12668.3|12666.2|12673|12670.9|12673.1|12671|12666.6|12664.5|409
1646093100000|2022-03-01 00:05:00|12673.1|12671|12673.1|12671|12675.7|12673.9|12672.5|12670.4|308
1646093400000|2022-03-01 00:10:00|12673.2|12671.1|12673.8|12671.7|12674.6|12672.5|12673.2|12671.1|204
1646093700000|2022-03-01 00:15:00|12673.7|12671.6|12673.3|12671.2|12673.8|12671.7|12671.5|12669.4|217
1646094000000|2022-03-01 00:20:00|12673.6|12671.5|12674.7|12672.6|12675.5|12673.4|12673.3|12671.3|201
1646094300000|2022-03-01 00:25:00|12674.8|12672.7|12673.7|12671.6|12675.5|12673.4|12672.9|12670.8|291
1646094600000|2022-03-01 00:30:00|12673.8|12671.7|12672.9|12670.8|12673.8|12672.1|12672.1|12670|260
1646094900000|2022-03-01 00:35:00|12673|12670.9|12669|12666.9|12673.7|12671.9|12668.6|12666.8|292
1646095200000|2022-03-01 00:40:00|12668.9|12666.8|12669.9|12667.8|12671.2|12669.1|12667.2|12665.5|276
1646095500000|2022-03-01 00:45:00|12669.8|12667.7|12677.6|12675.5|12677.8|12676.1|12669.8|12667.7|290
1646095800000|2022-03-01 00:50:00|12677.5|12675.4|12674.2|12672.1|12677.5|12675.4|12673.1|12671.5|451
1646096100000|2022-03-01 00:55:00|12674.1|12672|12676.3|12674.2|12676.4|12674.6|12673.8|12671.7|347
1646096400000|2022-03-01 01:00:00|12676.2|12674.1|12675.4|12673.3|12677.2|12675.1|12673.5|12671.4|314
1646096700000|2022-03-01 01:05:00|12675.2|12673.1|12675.8|12673.7|12676.2|12674.1|12673.3|12671.6|283
1646097000000|2022-03-01 01:10:00|12675.7|12673.6|12676.1|12674|12677.8|12675.7|12674.5|12672.4|241
1646097300000|2022-03-01 01:15:00|12676|12673.9|12676.6|12674.5|12677.5|12675.4|12674.3|12672.7|287
1646097600000|2022-03-01 01:20:00|12676.5|12674.4|12672.6|12671.3|12676.5|12674.5|12671.5|12669.4|378
1646097900000|2022-03-01 01:25:00|12672.9|12670.8|12667.5|12665.4|12674.4|12672.4|12667.2|12665.1|315
1646098200000|2022-03-01 01:30:00|12667.4|12665.3|12668.6|12666.5|12670|12667.9|12666.8|12664.9|487
1646098500000|2022-03-01 01:35:00|12668.7|12666.6|12668.8|12666.7|12669.9|12668.3|12667.7|12666|306
1646098800000|2022-03-01 01:40:00|12669.1|12667|12672.1|12670|12672.3|12670.2|12668.8|12666.7|351
1646099100000|2022-03-01 01:45:00|12672.2|12670.1|12673.7|12671.6|12674.5|12672.6|12671.7|12669.6|432
1646099400000|2022-03-01 01:50:00|12673.8|12671.7|12674|12671.9|12675.5|12673.4|12672.9|12670.8|358
1646099700000|2022-03-01 01:55:00|12673.9|12671.8|12676|12673.9|12676.1|12674|12673.7|12671.6|185
1646100000000|2022-03-01 02:00:00|12675.9|12673.8|12674.2|12672.1|12676|12674.1|12673.3|12671.3|318
1646100300000|2022-03-01 02:05:00|12674.3|12672.2|12674.2|12672.1|12676.3|12674.4|12673.6|12671.5|239
1646100600000|2022-03-01 02:10:00|12674.3|12672.2|12678.6|12676.5|12678.9|12676.8|12674.2|12672.1|471
1646100900000|2022-03-01 02:15:00|12678.7|12676.6|12676.6|12674.5|12678.8|12676.7|12675.6|12673.5|364
1646101200000|2022-03-01 02:20:00|12676.5|12674.4|12673.5|12671.4|12677|12674.9|12673.2|12671.1|262
1646101500000|2022-03-01 02:25:00|12673.3|12671.2|12673.4|12671.3|12675.1|12673|12672.8|12670.7|330
1646101800000|2022-03-01 02:30:00|12673.5|12671.4|12671.7|12669.6|12673.7|12671.9|12670.8|12668.7|275
1646102100000|2022-03-01 02:35:00|12671.6|12669.5|12672.5|12670.4|12672.5|12670.4|12669.9|12667.8|284
1646102400000|2022-03-01 02:40:00|12672.6|12670.5|12669.5|12667.4|12673.2|12671.2|12668.9|12666.8|312
1646102700000|2022-03-01 02:45:00|12669.6|12667.5|12671.1|12669|12671.5|12669.4|12669.2|12667.4|130
1646103000000|2022-03-01 02:50:00|12671.2|12669.1|12670.2|12668.1|12672.2|12670.4|12669.3|12667.3|364
1646103300000|2022-03-01 02:55:00|12670.1|12668|12671.4|12669.3|12672|12670.2|12669.5|12667.9|349
1646103600000|2022-03-01 03:00:00|12671.3|12669.2|12672.5|12670.4|12672.7|12670.9|12671.2|12669.1|183
1646103900000|2022-03-01 03:05:00|12672.6|12670.5|12674.1|12672|12675|12672.9|12672.5|12670.4|290
1646104200000|2022-03-01 03:10:00|12674|12671.9|12676.3|12674.2|12676.6|12674.5|12673.6|12671.5|316
1646104500000|2022-03-01 03:15:00|12676.4|12674.3|12678.3|12676.2|12679.5|12677.4|12675.9|12673.8|308
1646104800000|2022-03-01 03:20:00|12678.2|12676.1|12678.4|12676.3|12680.3|12678.2|12678|12675.9|236
1646105100000|2022-03-01 03:25:00|12678.3|12676.2|12678.3|12676.2|12680.2|12678.1|12677.2|12675.1|339
1646105400000|2022-03-01 03:30:00|12678.4|12676.3|12680.6|12678.5|12680.7|12678.6|12676.7|12674.6|371
1646105700000|2022-03-01 03:35:00|12680.7|12678.6|12683.8|12681.7|12684.3|12682.4|12680.2|12678.5|295
1646106000000|2022-03-01 03:40:00|12683.7|12681.6|12685|12682.9|12685.5|12683.4|12683.5|12681.4|199
1646106300000|2022-03-01 03:45:00|12684.9|12682.8|12684.7|12682.6|12685.6|12683.5|12684|12682.2|165
1646106600000|2022-03-01 03:50:00|12684.8|12682.7|12684.4|12682.3|12685.1|12683|12684.1|12682.2|129
1646106900000|2022-03-01 03:55:00|12684.3|12682.2|12682.4|12680.3|12684.6|12682.7|12682.4|12680.3|165
1646107200000|2022-03-01 04:00:00|12682.5|12680.4|12681.8|12679.7|12682.7|12680.9|12680.8|12679|226
1646107500000|2022-03-01 04:05:00|12681.7|12679.6|12678.8|12676.7|12681.7|12679.7|12677.9|12675.8|240
1646107800000|2022-03-01 04:10:00|12678.7|12676.6|12674.2|12672.1|12678.7|12676.8|12674.1|12672|215
1646108100000|2022-03-01 04:15:00|12674.1|12672|12678.1|12676|12678.3|12676.2|12674.1|12672|250
1646108400000|2022-03-01 04:20:00|12678.2|12676.1|12676.6|12674.5|12678.4|12676.4|12676.4|12674.3|267
1646108700000|2022-03-01 04:25:00|12676.5|12674.4|12676.5|12674.4|12676.9|12675.2|12675.5|12673.4|196
1646109000000|2022-03-01 04:30:00|12676.4|12674.3|12676|12673.9|12677.1|12675.1|12675.7|12673.6|165
1646109300000|2022-03-01 04:35:00|12675.9|12673.8|12675.9|12673.8|12676.6|12674.5|12675|12672.9|181
1646109600000|2022-03-01 04:40:00|12676|12673.9|12674.4|12672.3|12677.1|12675|12674.4|12672.3|156
1646109900000|2022-03-01 04:45:00|12674.3|12672.2|12672.5|12670.4|12674.4|12672.3|12671.4|12669.5|161
1646110200000|2022-03-01 04:50:00|12672.4|12670.3|12673.4|12671.3|12673.6|12671.5|12672.1|12670|284
1646110500000|2022-03-01 04:55:00|12673.5|12671.4|12673.2|12671.1|12674.2|12672.1|12672.8|12670.7|237
1646110800000|2022-03-01 05:00:00|12673.1|12671|12672.7|12670.6|12673.8|12671.7|12671.8|12669.7|297
1646111100000|2022-03-01 05:05:00|12672.6|12670.5|12673.6|12671.5|12674.7|12672.8|12672.5|12670.4|191
1646111400000|2022-03-01 05:10:00|12673.7|12671.6|12676.1|12674|12676.5|12674.4|12673.6|12671.5|223
1646111700000|2022-03-01 05:15:00|12676|12673.9|12678.1|12676|12679.3|12677.2|12676|12673.9|196
1646112000000|2022-03-01 05:20:00|12678.4|12676.3|12677.7|12675.6|12678.4|12676.3|12676.3|12674.2|243
1646112300000|2022-03-01 05:25:00|12677.9|12675.8|12677.5|12675.4|12680.4|12678.6|12677.5|12675.4|297
1646112600000|2022-03-01 05:30:00|12677.8|12675.7|12677.7|12675.6|12678.3|12676.2|12676.1|12674|247
1646112900000|2022-03-01 05:35:00|12677.6|12675.5|12678.8|12676.7|12679.3|12677.2|12677.3|12675.2|168
1646113200000|2022-03-01 05:40:00|12678.7|12676.6|12677.3|12675.2|12679.3|12677.5|12677.2|12675.1|182
1646113500000|2022-03-01 05:45:00|12677.2|12675.1|12676.5|12674.4|12678|12675.6|12676.3|12674.2|339
1646113800000|2022-03-01 05:50:00|12676.4|12674.3|12673.6|12671.5|12676.8|12674.7|12672.8|12670.7|227
1646114100000|2022-03-01 05:55:00|12673.5|12671.4|12681|12678.9|12681.3|12679.2|12672.8|12670.7|373
1646114400000|2022-03-01 06:00:00|12680.4|12679.1|12678.4|12676.3|12680.8|12679.1|12678|12676.1|290
1646114700000|2022-03-01 06:05:00|12678.3|12676.2|12678.9|12676.8|12680.3|12678.2|12678.3|12676.2|215
1646115000000|2022-03-01 06:10:00|12678.6|12676.5|12682.2|12680.1|12682.2|12680.1|12678.4|12676.3|132
1646115300000|2022-03-01 06:15:00|12682.2|12680.1|12681|12678.9|12682.5|12680.4|12680.4|12678.3|301
1646115600000|2022-03-01 06:20:00|12681.1|12679|12677.4|12675.3|12682|12679.9|12677.3|12675.2|225
1646115900000|2022-03-01 06:25:00|12677.3|12675.2|12675.7|12673.6|12678.1|12676.3|12674.8|12673|284
1646116200000|2022-03-01 06:30:00|12675.3|12674|12673.8|12671.7|12676.2|12674.5|12673.4|12671.6|216
1646116500000|2022-03-01 06:35:00|12673.6|12671.5|12676.2|12674.1|12676.2|12674.1|12672.3|12670.5|299
1646116800000|2022-03-01 06:40:00|12676.3|12674.2|12674.6|12672.5|12677.4|12675.4|12673.2|12671.3|324
1646117100000|2022-03-01 06:45:00|12674.5|12672.4|12669.4|12667.3|12675|12672.9|12669.4|12667.3|415
1646117400000|2022-03-01 06:50:00|12669.5|12667.4|12670.1|12668|12670.9|12668.8|12667.8|12665.7|300
1646117700000|2022-03-01 06:55:00|12670.3|12668.2|12667|12664.9|12671|12668.9|12666.6|12664.5|356
1646118000000|2022-03-01 07:00:00|12666.8|12664.7|12664.6|12662.5|12667.9|12665.8|12661.6|12659.5|572
1646118300000|2022-03-01 07:05:00|12664.5|12662.4|12656.1|12654|12664.7|12662.6|12655|12652.9|886
1646118600000|2022-03-01 07:10:00|12656.3|12654.2|12656.4|12654.3|12657.6|12655.5|12655|12652.9|490
1646118900000|2022-03-01 07:15:00|12656.2|12654.1|12656|12653.9|12658.1|12656|12655.3|12653.2|350
1646119200000|2022-03-01 07:20:00|12656.1|12654|12655.7|12653.6|12657|12654.9|12655|12652.9|383
1646119500000|2022-03-01 07:25:00|12655.5|12653.4|12659.1|12657|12659.2|12657.1|12654.2|12652.7|304
1646119800000|2022-03-01 07:30:00|12659.6|12657.5|12657.7|12655.6|12661.6|12659.8|12657.3|12655.2|361
1646120100000|2022-03-01 07:35:00|12657.8|12655.7|12660.8|12658.7|12661.3|12659.2|12656.6|12654.5|557
1646120400000|2022-03-01 07:40:00|12660.9|12658.8|12661.8|12659.7|12662|12659.9|12659|12656.9|412
1646120700000|2022-03-01 07:45:00|12661.9|12659.8|12661.3|12659.2|12662.7|12660.9|12658.5|12656.4|361
1646121000000|2022-03-01 07:50:00|12661.2|12659.1|12667.2|12665.1|12667.4|12665.6|12659.7|12658|370
1646121300000|2022-03-01 07:55:00|12667.1|12665|12667.5|12665.4|12673.5|12671.7|12667.1|12665|678
1646121600000|2022-03-01 08:00:00|12667.6|12665.5|12659.9|12657.8|12667.6|12665.6|12659.9|12657.8|652
1646121900000|2022-03-01 08:05:00|12659.7|12657.6|12660.7|12658.6|12661.6|12659.7|12657.4|12655.7|644
1646122200000|2022-03-01 08:10:00|12660.8|12658.7|12666|12663.9|12667|12664.9|12660.5|12658.6|626
1646122500000|2022-03-01 08:15:00|12666.1|12664|12664.5|12662.4|12667.8|12666|12664.3|12662.2|632
1646122800000|2022-03-01 08:20:00|12664|12662.7|12669|12666.9|12670.8|12669|12661.4|12659.3|792
1646123100000|2022-03-01 08:25:00|12669.1|12667|12667.4|12665.3|12670.1|12668|12666.4|12664.3|690
1646123400000|2022-03-01 08:30:00|12667.3|12665.2|12661.5|12659.4|12667.9|12666|12661.3|12659.4|639
1646123700000|2022-03-01 08:35:00|12661.6|12659.5|12660.4|12658.3|12662|12659.9|12657.8|12655.7|575
1646124000000|2022-03-01 08:40:00|12660.5|12658.4|12661.2|12659.9|12663.5|12661.4|12659.1|12657|525
1646124300000|2022-03-01 08:45:00|12661.3|12660|12664|12661.9|12664.5|12662.4|12657.3|12656|635
1646124600000|2022-03-01 08:50:00|12663.9|12661.8|12661.8|12659.7|12665.8|12663.7|12660.8|12658.7|673
1646124900000|2022-03-01 08:55:00|12661.9|12659.8|12658.9|12656.8|12665.3|12663.2|12657.6|12655.5|784
1646125200000|2022-03-01 09:00:00|12658.8|12656.7|12658.5|12657.2|12659.8|12657.8|12656.9|12654.9|750
1646125500000|2022-03-01 09:05:00|12658.7|12656.6|12660.8|12658.7|12663.3|12661.2|12657.8|12655.7|794
1646125800000|2022-03-01 09:10:00|12660.9|12658.8|12665.8|12663.7|12666|12663.9|12659.8|12658|667
1646126100000|2022-03-01 09:15:00|12665.9|12663.8|12662.9|12660.8|12666.2|12664.1|12662.2|12660.1|475
1646126400000|2022-03-01 09:20:00|12662.8|12660.7|12668.9|12666.8|12670.5|12668.4|12662|12660|720
1646126700000|2022-03-01 09:25:00|12668.8|12666.7|12669.7|12667.6|12672.5|12670.4|12668|12665.9|643
1646127000000|2022-03-01 09:30:00|12669.8|12667.7|12670.6|12668.5|12673.4|12671.3|12669.3|12667.3|541
1646127300000|2022-03-01 09:35:00|12670.5|12668.4|12671|12668.9|12677.5|12675.4|12668.7|12666.6|884
1646127600000|2022-03-01 09:40:00|12670.7|12668.6|12668.2|12666.1|12672.8|12670.7|12666.9|12664.8|738
1646127900000|2022-03-01 09:45:00|12668.1|12666|12667.7|12665.6|12669.2|12667.2|12663.9|12661.8|639
1646128200000|2022-03-01 09:50:00|12667.9|12665.8|12674.4|12672.3|12674.8|12673.2|12667.9|12665.8|748
1646128500000|2022-03-01 09:55:00|12674.6|12672.5|12670.6|12668.5|12674.8|12673.2|12668.9|12667|612
1646128800000|2022-03-01 10:00:00|12671|12668.9|12674.4|12672.3|12674.6|12673.2|12668.4|12666.5|629
1646129100000|2022-03-01 10:05:00|12674.6|12672.5|12681|12678.9|12683.3|12681.2|12673.6|12671.5|640
1646129400000|2022-03-01 10:10:00|12681.4|12679.3|12680.3|12678.2|12682.6|12680.5|12678.5|12676.8|704
1646129700000|2022-03-01 10:15:00|12680.2|12678.1|12678.2|12676.1|12680.8|12678.7|12675.7|12673.6|520
1646130000000|2022-03-01 10:20:00|12677.8|12675.7|12679.9|12677.8|12680.2|12678.2|12675.9|12674.2|581
1646130300000|2022-03-01 10:25:00|12680|12677.9|12678.9|12676.8|12681|12679.1|12675.4|12673.7|517
1646130600000|2022-03-01 10:30:00|12678.8|12676.7|12677.9|12675.8|12681.6|12680|12676.3|12674.2|693
1646130900000|2022-03-01 10:35:00|12678|12675.9|12676.6|12674.5|12681.6|12679.5|12674.9|12672.8|705
1646131200000|2022-03-01 10:40:00|12676.5|12674.4|12677.9|12675.8|12677.9|12676|12672.7|12670.6|586
1646131500000|2022-03-01 10:45:00|12677.8|12675.7|12668.6|12666.5|12679.5|12677.4|12667.8|12665.7|582
1646131800000|2022-03-01 10:50:00|12668.7|12666.6|12672.6|12670.5|12672.6|12670.5|12668.3|12666.2|547
1646132100000|2022-03-01 10:55:00|12672.5|12670.4|12668.1|12666|12674.5|12672.4|12667.6|12665.9|439
1646132400000|2022-03-01 11:00:00|12668.3|12666.2|12673.6|12671.5|12674.9|12672.9|12668.3|12666.2|728
1646132700000|2022-03-01 11:05:00|12673.5|12671.4|12672.8|12670.7|12673.8|12672.1|12670.3|12668.2|691
1646133000000|2022-03-01 11:10:00|12672.6|12670.5|12670.8|12668.7|12672.7|12670.6|12669.1|12667.2|701
1646133300000|2022-03-01 11:15:00|12671|12668.9|12668.2|12666.1|12672|12670.3|12667.1|12665|694
1646133600000|2022-03-01 11:20:00|12668.3|12666.2|12671.2|12669.1|12671.2|12669.1|12665.3|12663.6|681
1646133900000|2022-03-01 11:25:00|12670.9|12668.8|12674.3|12673|12676.4|12674.3|12670.3|12668.3|685
1646134200000|2022-03-01 11:30:00|12674.7|12672.6|12670.3|12668.2|12676.4|12674.5|12670|12668.1|741
1646134500000|2022-03-01 11:35:00|12670.2|12668.1|12675.1|12673|12676.4|12674.3|12669.4|12667.3|684
1646134800000|2022-03-01 11:40:00|12675.2|12673.1|12675.9|12673.8|12677|12675.2|12674.4|12672.3|735
1646135100000|2022-03-01 11:45:00|12676|12673.9|12677|12674.9|12677.4|12675.6|12673.9|12671.8|608
1646135400000|2022-03-01 11:50:00|12676.9|12674.8|12680.8|12678.7|12681.4|12679.7|12676.1|12674.2|588
1646135700000|2022-03-01 11:55:00|12680.9|12679.6|12680.6|12678.5|12681.3|12679.8|12676.8|12675.2|514
1646136000000|2022-03-01 12:00:00|12680.7|12678.6|12675.1|12673|12681.5|12679.6|12673.6|12671.5|600
1646136300000|2022-03-01 12:05:00|12674.7|12673.4|12674.2|12672.9|12677.6|12676|12673.1|12671.3|660
1646136600000|2022-03-01 12:10:00|12674.3|12673|12675.9|12673.8|12676.4|12674.8|12674|12672.4|527
1646136900000|2022-03-01 12:15:00|12675.8|12673.7|12680.5|12679.2|12681.2|12679.9|12675.8|12673.7|537
1646137200000|2022-03-01 12:20:00|12680.4|12679.1|12673.6|12671.5|12680.4|12679.1|12673.2|12671.4|588
1646137500000|2022-03-01 12:25:00|12673.7|12671.6|12672.8|12670.7|12679.6|12678|12672.5|12670.7|584
1646137800000|2022-03-01 12:30:00|12672.9|12670.8|12677.8|12675.7|12679.4|12677.6|12672.9|12670.8|501
1646138100000|2022-03-01 12:35:00|12677.9|12675.8|12677.4|12676.1|12680.4|12678.9|12676.7|12675.1|721
1646138400000|2022-03-01 12:40:00|12677.3|12676|12682.6|12680.5|12682.6|12680.9|12676.5|12675.2|669
1646138700000|2022-03-01 12:45:00|12682.5|12680.4|12682.4|12680.3|12685.5|12683.7|12681.9|12680.3|664
1646139000000|2022-03-01 12:50:00|12683|12681.1|12689|12686.9|12690|12688.1|12682.1|12680.3|617
1646139300000|2022-03-01 12:55:00|12688.9|12686.8|12689|12686.9|12689.9|12687.8|12684.6|12682.8|767
1646139600000|2022-03-01 13:00:00|12689.1|12687|12683.4|12681.3|12689.4|12687.6|12682.3|12680.6|828
1646139900000|2022-03-01 13:05:00|12682.8|12681.5|12683.4|12681.3|12686.8|12685|12682.1|12680.4|748
1646140200000|2022-03-01 13:10:00|12683.5|12681.4|12685.2|12683.9|12686.6|12684.8|12681.8|12679.9|740
1646140500000|2022-03-01 13:15:00|12685.9|12683.8|12687.9|12686.6|12690.1|12688.8|12685.4|12683.6|793
1646140800000|2022-03-01 13:20:00|12688|12686.7|12690.9|12688.8|12695.2|12693.4|12687.1|12685.8|1002
1646141100000|2022-03-01 13:25:00|12691.2|12689.1|12685.7|12679.9|12691.7|12689.9|12682.9|12679.3|799
1646141400000|2022-03-01 13:30:00|12686.2|12679.2|12679.4|12677.3|12687.3|12682.9|12677.4|12675.3|1066
1646141700000|2022-03-01 13:35:00|12679.6|12677.5|12678.5|12676.4|12681|12679|12677.3|12675.2|666
1646142000000|2022-03-01 13:40:00|12678.6|12676.5|12677.6|12675.5|12681|12679.2|12675.9|12674.2|803
1646142300000|2022-03-01 13:45:00|12677.7|12676.4|12684.7|12683.4|12686.8|12684.7|12676.7|12675|773
1646142600000|2022-03-01 13:50:00|12684.8|12683.5|12675.8|12674.5|12685.2|12683.5|12675.8|12674.1|643
1646142900000|2022-03-01 13:55:00|12675.7|12674.4|12672.1|12670.8|12679.5|12678|12671.6|12670.2|751
1646143200000|2022-03-01 14:00:00|12672.2|12670.9|12672.3|12670.2|12674.5|12672.4|12668.6|12666.9|833
1646143500000|2022-03-01 14:05:00|12672.2|12670.1|12667.6|12665.5|12673.5|12671.7|12666.3|12664.6|677
1646143800000|2022-03-01 14:10:00|12667.4|12665.3|12673.4|12671.3|12674.2|12672.1|12664.4|12662.7|771
1646144100000|2022-03-01 14:15:00|12673.2|12671.1|12669|12666.9|12673.7|12671.6|12667.9|12666.1|831
1646144400000|2022-03-01 14:20:00|12668.9|12666.8|12665.8|12663.7|12670.9|12669.1|12665.1|12663.5|823
1646144700000|2022-03-01 14:25:00|12665.7|12663.6|12664.9|12662.8|12667.3|12665.3|12662.2|12660.1|556
1646145000000|2022-03-01 14:30:00|12665.2|12663.1|12662.1|12660|12665.9|12663.8|12660.5|12658.4|1128
1646145300000|2022-03-01 14:35:00|12662.2|12660.1|12661.7|12659.6|12664.4|12662.3|12659.3|12657.2|987
1646145600000|2022-03-01 14:40:00|12661.8|12659.7|12658.3|12655.5|12662.8|12660.7|12657|12654.7|798
1646145900000|2022-03-01 14:45:00|12657.7|12654.7|12659.1|12657|12661.5|12659.4|12655.9|12653.8|975
1646146200000|2022-03-01 14:50:00|12659.2|12657.1|12666.3|12664.2|12667.5|12665.4|12658.8|12656.7|1092
1646146500000|2022-03-01 14:55:00|12666.2|12664.1|12665.1|12661.7|12669.1|12667|12663.9|12660.8|1146
1646146800000|2022-03-01 15:00:00|12664.1|12661.3|12680.3|12678.2|12682.7|12680.6|12663.8|12660.5|1132
1646147100000|2022-03-01 15:05:00|12680.7|12678.6|12683.8|12681.7|12684.4|12682.3|12678.9|12676.8|1065
1646147400000|2022-03-01 15:10:00|12683.9|12681.8|12688.6|12686.5|12689.6|12687.5|12683.5|12681.4|1159
1646147700000|2022-03-01 15:15:00|12688.5|12686.4|12681.8|12679.7|12690.3|12688.2|12679.2|12677.1|1236
1646148000000|2022-03-01 15:20:00|12681.9|12679.8|12680.5|12678.4|12681.9|12679.9|12674.3|12672.2|1339
1646148300000|2022-03-01 15:25:00|12680.3|12678.2|12681.3|12679.2|12685.3|12683.2|12677.4|12675.3|1220
1646148600000|2022-03-01 15:30:00|12681.4|12679.3|12681.5|12679.4|12683.4|12681.3|12675.2|12673.1|1297
1646148900000|2022-03-01 15:35:00|12681.6|12679.5|12683.2|12681.1|12685.1|12683|12678.9|12676.8|1067
1646149200000|2022-03-01 15:40:00|12683.1|12681|12688|12685.9|12692.7|12690.6|12682.9|12680.8|1139
1646149500000|2022-03-01 15:45:00|12687.9|12685.8|12690.6|12688.5|12697.6|12695.5|12687.5|12685.4|1162
1646149800000|2022-03-01 15:50:00|12690.4|12688.3|12682.8|12680.7|12692.3|12690.2|12680.8|12678.7|1107
1646150100000|2022-03-01 15:55:00|12683.2|12681.1|12677.2|12675.1|12685|12682.9|12676.6|12674.5|1149
1646150400000|2022-03-01 16:00:00|12677.1|12675|12681.1|12679|12682.1|12680|12670.9|12669|1108
1646150700000|2022-03-01 16:05:00|12681|12678.9|12688.1|12686|12688.4|12686.3|12679.2|12677.1|823
1646151000000|2022-03-01 16:10:00|12687.7|12685.6|12687.9|12685.8|12689.5|12687.4|12686.4|12684.4|911
1646151300000|2022-03-01 16:15:00|12687.8|12685.7|12687.4|12685.3|12691.3|12689.2|12686.6|12684.6|824
1646151600000|2022-03-01 16:20:00|12687.3|12685.2|12691.7|12689.6|12691.7|12689.6|12686.2|12684|912
1646151900000|2022-03-01 16:25:00|12691.5|12689.4|12693|12690.9|12697.2|12695.1|12691.1|12689|872
1646152200000|2022-03-01 16:30:00|12693|12690.9|12696.6|12695.3|12698.2|12696.5|12692.1|12690|671
1646152500000|2022-03-01 16:35:00|12697|12694.9|12696.6|12694.5|12699.3|12697.5|12694.7|12692.6|630
1646152800000|2022-03-01 16:40:00|12696.5|12694.4|12698.8|12696.7|12699.8|12697.7|12689.8|12688.1|810
1646153100000|2022-03-01 16:45:00|12698.3|12696.2|12704|12702.7|12705.9|12704|12697.9|12695.9|676
1646153400000|2022-03-01 16:50:00|12703.4|12702.1|12705|12702.9|12706|12704.4|12700|12698.3|672
1646153700000|2022-03-01 16:55:00|12704.5|12703.2|12711|12708.9|12713.1|12711.2|12703.6|12701.8|706
1646154000000|2022-03-01 17:00:00|12711.2|12709.1|12717.7|12715.6|12717.8|12715.7|12709.2|12707.1|958
1646154300000|2022-03-01 17:05:00|12717.6|12715.5|12725.6|12723.5|12725.9|12723.8|12716.3|12714.2|872
1646154600000|2022-03-01 17:10:00|12725.8|12723.7|12716.5|12714.4|12725.9|12723.8|12714.5|12711.9|1101
1646154900000|2022-03-01 17:15:00|12716.6|12714.5|12719|12716.9|12723.1|12721|12716.3|12714.2|995
1646155200000|2022-03-01 17:20:00|12719.1|12717|12724.6|12722.5|12725.2|12723.1|12717.5|12715.4|1007
1646155500000|2022-03-01 17:25:00|12724.7|12722.6|12725.7|12723.6|12726.3|12724.3|12723.1|12721|710
1646155800000|2022-03-01 17:30:00|12725.6|12723.5|12718.6|12716.5|12730.5|12728.4|12718.1|12716|1029
1646156100000|2022-03-01 17:35:00|12718.5|12716.4|12720.7|12718.6|12721.8|12719.7|12714.7|12712.6|979
1646156400000|2022-03-01 17:40:00|12721|12718.9|12719.4|12717.3|12725.6|12723.5|12718.1|12716|897
1646156700000|2022-03-01 17:45:00|12719.4|12717.3|12722.2|12720.9|12724.2|12722.5|12718.6|12716.8|677
1646157000000|2022-03-01 17:50:00|12722.5|12720.4|12727.1|12725|12727.6|12726|12720.6|12719|599
1646157300000|2022-03-01 17:55:00|12727.3|12725.2|12726.9|12724.8|12729.2|12727.4|12725.3|12723.4|488
1646157600000|2022-03-01 18:00:00|12727|12724.9|12729.2|12727.9|12729.8|12728.1|12724.6|12723.3|556
1646157900000|2022-03-01 18:05:00|12729.3|12728|12732.2|12730.9|12734.6|12732.8|12728.9|12727.2|458
1646158200000|2022-03-01 18:10:00|12732.4|12731.1|12736.4|12734.3|12738.4|12736.8|12731.7|12730|484
1646158500000|2022-03-01 18:15:00|12736.6|12734.5|12742.1|12740|12742.3|12740.2|12734.5|12732.4|818
1646158800000|2022-03-01 18:20:00|12742|12739.9|12746.7|12744.6|12748.3|12745.7|12740|12737.9|766
1646159100000|2022-03-01 18:25:00|12746.9|12744.8|12749.1|12747|12750.8|12748.7|12746.1|12744|772
1646159400000|2022-03-01 18:30:00|12749.2|12747.1|12745.9|12743.8|12749.4|12747.3|12743.2|12741.1|975
1646159700000|2022-03-01 18:35:00|12745.8|12743.7|12738.3|12736.2|12746.7|12744.6|12737.5|12735.3|1085
1646160000000|2022-03-01 18:40:00|12738.4|12736.3|12737.5|12735.4|12739.4|12737.6|12735.2|12733.1|958
1646160300000|2022-03-01 18:45:00|12737.6|12735.5|12740.1|12738|12740.3|12738.2|12735.2|12733.1|755
1646160600000|2022-03-01 18:50:00|12740.2|12738.1|12737.1|12735|12740.2|12738.1|12735.9|12733.8|710
1646160900000|2022-03-01 18:55:00|12737.2|12735.1|12734.9|12732.8|12738.6|12736.5|12734.3|12732.2|848
1646161200000|2022-03-01 19:00:00|12734.7|12732.6|12740.2|12738.1|12740.3|12738.2|12734.3|12732.2|1054
1646161500000|2022-03-01 19:05:00|12740.3|12738.2|12749.3|12747.2|12749.8|12747.7|12740.2|12738.1|824
1646161800000|2022-03-01 19:10:00|12749.5|12747.4|12748.1|12746|12750.3|12748.2|12746.8|12744.7|768
1646162100000|2022-03-01 19:15:00|12747.9|12746.6|12745|12742.9|12750.7|12749|12744|12742.3|677
1646162400000|2022-03-01 19:20:00|12745.1|12743|12745.2|12743.1|12747.7|12746|12743.5|12741.7|571
1646162700000|2022-03-01 19:25:00|12745.3|12743.2|12739.3|12737.2|12747.5|12745.4|12738.4|12736.9|550
1646163000000|2022-03-01 19:30:00|12739.4|12737.3|12737.1|12735|12740.1|12738|12736|12734.1|562
1646163300000|2022-03-01 19:35:00|12737.2|12735.1|12729.8|12727.7|12737.9|12735.8|12728.3|12726.2|656
1646163600000|2022-03-01 19:40:00|12729.7|12727.6|12732|12729.9|12732.8|12730.7|12728.9|12727.2|492
1646163900000|2022-03-01 19:45:00|12731.9|12729.8|12735.8|12733.7|12736.9|12734.8|12731.3|12729.2|610
1646164200000|2022-03-01 19:50:00|12735.7|12733.6|12742.6|12740.5|12743.2|12741.1|12735.7|12733.6|594
1646164500000|2022-03-01 19:55:00|12742.5|12740.4|12743.8|12741.7|12744.9|12742.8|12739.8|12737.7|711
1646164800000|2022-03-01 20:00:00|12743.4|12742.1|12736|12733.9|12743.5|12742.2|12736|12733.9|602
1646165100000|2022-03-01 20:05:00|12736.1|12734|12732.4|12730.3|12737.5|12735.8|12732|12729.9|692
1646165400000|2022-03-01 20:10:00|12732.3|12730.2|12733.9|12732.6|12736.6|12734.9|12731.4|12729.9|601
1646165700000|2022-03-01 20:15:00|12734.3|12732.2|12740.8|12739.5|12742.6|12740.6|12732.3|12730.7|572
1646166000000|2022-03-01 20:20:00|12740.7|12739.4|12739.7|12737.6|12745|12743.3|12738.4|12736.7|607
1646166300000|2022-03-01 20:25:00|12739.6|12737.5|12744.2|12742.1|12744.5|12742.4|12737.7|12736.1|450
1646166600000|2022-03-01 20:30:00|12744.3|12742.2|12743.6|12741.5|12745.5|12743.7|12741.5|12739.4|479
1646166900000|2022-03-01 20:35:00|12743.5|12741.4|12745.3|12743.2|12746.8|12744.7|12742.9|12740.8|472
1646167200000|2022-03-01 20:40:00|12745.5|12743.4|12749|12746.9|12749.8|12747.7|12744.9|12742.8|488
1646167500000|2022-03-01 20:45:00|12749|12746.9|12750.6|12748.5|12750.6|12748.5|12747.7|12745.6|642
1646167800000|2022-03-01 20:50:00|12751|12748.9|12747.8|12745.7|12751.4|12749.3|12747.3|12745.2|709
1646168100000|2022-03-01 20:55:00|12748|12745.9|12743.2|12741.1|12749.7|12747.6|12739.9|12737.8|859
1646168400000|2022-03-01 21:00:00|12743.1|12741|12734.4|12732.3|12743.8|12741.7|12734.2|12732.1|590
1646168700000|2022-03-01 21:05:00|12734.5|12732.4|12737.9|12735.8|12739.3|12736.9|12729.6|12727.5|651
1646169000000|2022-03-01 21:10:00|12737.8|12735.7|12737.3|12735.2|12739.3|12737.2|12737.1|12735|520
1646169300000|2022-03-01 21:15:00|12737.3|12735.2|12735.7|12733.6|12737.7|12735.6|12733.2|12731.1|381
1646169600000|2022-03-01 21:20:00|12735.6|12733.5|12736.8|12734.7|12737.5|12735.5|12735.6|12733.5|242
1646169900000|2022-03-01 21:25:00|12736.7|12734.6|12737.4|12735.3|12738.1|12736|12736|12733.9|280
1646170200000|2022-03-01 21:30:00|12737.3|12735.2|12742.4|12740.3|12742.7|12740.7|12736.8|12734.7|232
1646170500000|2022-03-01 21:35:00|12742.5|12740.4|12744.8|12742.7|12745.1|12743|12741.7|12739.6|175
1646170800000|2022-03-01 21:40:00|12745.1|12743|12744.3|12742.2|12747.8|12745.7|12743.4|12741.6|234
1646171100000|2022-03-01 21:45:00|12744.4|12742.1|12746.8|12744.7|12747.2|12744.8|12743.7|12741|738
1646171400000|2022-03-01 21:50:00|12747.1|12744.8|12743.1|12741|12749.1|12746.4|12742.7|12739.6|716
1646171700000|2022-03-01 21:55:00|12743|12740.8|12745.2|12740.3|12748.6|12742|12742.4|12738|757
1646172000000|2022-03-01 22:00:00|12745.2|12738.2|12745|12738|12746|12739|12744.7|12737.7|47
1646172300000|2022-03-01 22:05:00|12744.6|12737.6|12745.5|12738.5|12746.6|12739.6|12743.4|12736.4|78
1646172600000|2022-03-01 22:10:00|12745.6|12738.6|12745.5|12738.5|12747.3|12740.3|12742.5|12735.5|528
1646172900000|2022-03-01 22:15:00|12745.6|12738.6|12746.7|12739.7|12746.9|12739.9|12743.5|12736.5|143
1646173200000|2022-03-01 22:20:00|12746.6|12739.6|12747.1|12740.1|12747.1|12740.1|12744.1|12737.1|77
1646173500000|2022-03-01 22:25:00|12746.5|12739.5|12746.7|12739.7|12748.4|12741.4|12744.2|12737.2|121
1646173800000|2022-03-01 22:30:00|12746.8|12739.8|12746.8|12739.8|12749.1|12742.1|12746.3|12739.3|187
1646174100000|2022-03-01 22:35:00|12746.7|12739.7|12747.4|12740.4|12747.9|12740.9|12746.7|12739.7|95
1646174400000|2022-03-01 22:40:00|12747.3|12740.3|12746.4|12740.9|12748.2|12741.5|12746.2|12739.9|105
1646174700000|2022-03-01 22:45:00|12746.5|12741.4|12744.6|12737.6|12747.2|12741.4|12743.8|12736.8|158
1646175000000|2022-03-01 22:50:00|12744.5|12737.5|12744.3|12737.3|12745.3|12738.8|12741.8|12735.8|114
1646175300000|2022-03-01 22:55:00|12744.5|12737.5|12745.3|12738.3|12748|12741|12744.4|12737.4|172
1646175600000|2022-03-01 23:00:00|12747.5|12740.5|12744.2|12738.7|12747.5|12740.7|12743.1|12736.2|685
1646175900000|2022-03-01 23:05:00|12743.8|12738.6|12743|12740.7|12744.3|12740.8|12741.1|12736.5|479
1646176200000|2022-03-01 23:10:00|12743.4|12739.9|12744.4|12738.5|12744.8|12741.4|12740.9|12737.2|418
1646176500000|2022-03-01 23:15:00|12742.7|12740|12744.6|12742.5|12746.3|12743.3|12742.3|12739.7|406
1646176800000|2022-03-01 23:20:00|12744.8|12742.7|12743.5|12741.4|12745.6|12742.7|12741.9|12739.7|465
1646177100000|2022-03-01 23:25:00|12743.7|12741.6|12742.3|12740.2|12744.9|12742.4|12742|12739|348
1646177400000|2022-03-01 23:30:00|12742.5|12740|12739.1|12737|12743.5|12740.3|12738.9|12736.7|323
1646177700000|2022-03-01 23:35:00|12739.3|12736.7|12739.9|12735.6|12740.2|12737.6|12735.6|12733.3|372
1646178000000|2022-03-01 23:40:00|12739.4|12736.2|12739.3|12736.8|12740.7|12737.9|12737.3|12734.7|262
1646178300000|2022-03-01 23:45:00|12739.6|12736.5|12740.2|12737.3|12742.2|12739.4|12739.1|12735.7|342
1646178600000|2022-03-01 23:50:00|12740|12737.4|12736|12733.9|12741.6|12739.1|12735.9|12733.4|455
1646178900000|2022-03-01 23:55:00|12735.9|12733.8|12725.7|12723.6|12736.8|12734.3|12725.3|12722.8|834
1646179200000|2022-03-02 00:00:00|12725.8|12723.1|12736.6|12734.3|12737.1|12734.5|12724.5|12722.2|983
1646179500000|2022-03-02 00:05:00|12736.7|12734.4|12733.8|12731.7|12736.7|12734.4|12731.8|12729.4|675
1646179800000|2022-03-02 00:10:00|12733.1|12731|12735|12732.9|12735.6|12733.5|12732.6|12730.4|379
1646180100000|2022-03-02 00:15:00|12734.9|12732.8|12728.5|12726.4|12735|12732.8|12728.2|12724.9|352
1646180400000|2022-03-02 00:20:00|12728.4|12726.3|12728.3|12726.2|12730.8|12728.1|12727.7|12724.9|306
1646180700000|2022-03-02 00:25:00|12728.2|12726.1|12730.6|12728.5|12731.1|12728.8|12728.1|12726|303
1646181000000|2022-03-02 00:30:00|12730.8|12728.7|12732.1|12730|12732.9|12730.8|12730.7|12728.6|248
1646181300000|2022-03-02 00:35:00|12732|12729.9|12731.1|12729|12732.5|12730.5|12731|12728.9|174
1646181600000|2022-03-02 00:40:00|12731|12728.9|12734.6|12732.5|12734.7|12732.6|12729.9|12727.8|181
1646181900000|2022-03-02 00:45:00|12734.5|12732.4|12733.8|12731.7|12735.3|12733.2|12731.1|12729|206
1646182200000|2022-03-02 00:50:00|12733.6|12731.5|12732.8|12730.7|12735.2|12733.1|12732.4|12730.3|222
1646182500000|2022-03-02 00:55:00|12732.9|12730.8|12733.5|12731.4|12734.5|12732.4|12731.8|12729.7|222
1646182800000|2022-03-02 01:00:00|12733.6|12731.5|12731.5|12729.4|12734.2|12732.1|12727.2|12725.2|340
1646183100000|2022-03-02 01:05:00|12731.6|12729.5|12729.5|12727.4|12733|12730.9|12727.8|12725.7|279
1646183400000|2022-03-02 01:10:00|12729.4|12727.3|12727.3|12725.2|12729.5|12727.4|12726.5|12724.7|108
1646183700000|2022-03-02 01:15:00|12728.7|12726.6|12729.6|12727.5|12729.7|12727.6|12727.8|12725.7|464
1646184000000|2022-03-02 01:20:00|12729.7|12727.6|12729.3|12727.2|12729.7|12727.6|12726.2|12724.1|422
1646184300000|2022-03-02 01:25:00|12729.4|12727.3|12726.5|12724.4|12729.9|12727.8|12725.9|12723.8|450
1646184600000|2022-03-02 01:30:00|12726.4|12724.3|12718|12715.5|12727.1|12725|12717.7|12715|535
1646184900000|2022-03-02 01:35:00|12717.9|12715.8|12721.4|12719.3|12722.7|12720.6|12717.9|12715.8|479
1646185200000|2022-03-02 01:40:00|12721.5|12719.4|12724.2|12722.1|12724.7|12722.5|12719.7|12717.6|575
1646185500000|2022-03-02 01:45:00|12724.3|12722.2|12725.3|12723.2|12727.5|12725.4|12723.5|12721.3|861
1646185800000|2022-03-02 01:50:00|12725.1|12723|12723.6|12721.5|12725.9|12723.8|12722.9|12720.8|639
1646186100000|2022-03-02 01:55:00|12723.5|12721.4|12722.7|12720.6|12725.4|12723.3|12722.1|12720|568
1646186400000|2022-03-02 02:00:00|12722.8|12720.7|12723|12720.9|12725.7|12723.8|12722.3|12720.2|307
1646186700000|2022-03-02 02:05:00|12722.9|12720.8|12721.9|12719.8|12724.2|12722.3|12720.9|12718.9|215
1646187000000|2022-03-02 02:10:00|12722|12719.9|12723.3|12721.2|12724.3|12722.4|12720.6|12718.5|212
1646187300000|2022-03-02 02:15:00|12723.2|12721.1|12725.7|12723.6|12727.5|12725.4|12722.8|12720.7|438
1646187600000|2022-03-02 02:20:00|12725.3|12723.2|12730.1|12728|12730.4|12728.3|12724.4|12722.3|414
1646187900000|2022-03-02 02:25:00|12730.2|12728.1|12727.1|12725|12731.6|12729.4|12724.5|12722.2|541
1646188200000|2022-03-02 02:30:00|12727|12724.9|12724.3|12722.2|12727.7|12725.5|12724.1|12721.9|509
1646188500000|2022-03-02 02:35:00|12724.6|12722.3|12725|12722.9|12725.5|12723.3|12721.8|12719.6|537
1646188800000|2022-03-02 02:40:00|12724.9|12722.8|12727.7|12725.6|12728.3|12726.2|12723.2|12721.1|486
1646189100000|2022-03-02 02:45:00|12727.8|12725.7|12725.4|12723.3|12728.6|12726.5|12725.2|12723.1|241
1646189400000|2022-03-02 02:50:00|12725.3|12723.2|12723.5|12721.4|12725.5|12723.4|12723.1|12721|325
1646189700000|2022-03-02 02:55:00|12723.4|12721.3|12721.4|12719.3|12725|12722.9|12719.9|12717.8|410
1646190000000|2022-03-02 03:00:00|12721.5|12719.4|12719.9|12717.8|12721.5|12719.4|12718|12715.8|474
1646190300000|2022-03-02 03:05:00|12719.8|12717.7|12720.2|12718.1|12721.2|12719.1|12719.2|12717.1|334
1646190600000|2022-03-02 03:10:00|12720.1|12718|12718.2|12716.1|12722.3|12720|12717.1|12714.9|377
1646190900000|2022-03-02 03:15:00|12718.4|12716.3|12717.5|12715.4|12719|12716.9|12716.3|12714.4|216
1646191200000|2022-03-02 03:20:00|12717.4|12715.3|12721.9|12719.8|12722|12719.9|12717.4|12715.3|231
1646191500000|2022-03-02 03:25:00|12722.1|12720|12722.2|12720.1|12724.3|12722.5|12721|12719.2|274
1646191800000|2022-03-02 03:30:00|12722.3|12720.2|12722.8|12720.7|12723|12721|12721.3|12719.5|201
1646192100000|2022-03-02 03:35:00|12722.9|12720.8|12725|12722.9|12727.5|12725.4|12722.8|12720.7|258
1646192400000|2022-03-02 03:40:00|12724.9|12722.8|12725.8|12723.7|12726.4|12724.3|12724.9|12722.8|188
1646192700000|2022-03-02 03:45:00|12725.7|12723.6|12723.4|12721.3|12726.1|12724|12722.9|12720.6|291
1646193000000|2022-03-02 03:50:00|12723.6|12721.5|12723.9|12721.8|12725.3|12723.2|12723|12720.8|214
1646193300000|2022-03-02 03:55:00|12724|12721.9|12722|12719.9|12724|12721.9|12721.6|12719.3|233
1646193600000|2022-03-02 04:00:00|12721.9|12719.8|12720|12717.9|12722|12719.9|12719|12717.1|192
1646193900000|2022-03-02 04:05:00|12720.1|12718|12721.7|12719.6|12723.4|12721.3|12720.1|12718|133
1646194200000|2022-03-02 04:10:00|12721.8|12719.7|12719.6|12717.5|12722.3|12720.2|12718.2|12716.1|180
1646194500000|2022-03-02 04:15:00|12719.5|12717.4|12717.1|12715|12719.8|12717.7|12715.7|12713.6|219
1646194800000|2022-03-02 04:20:00|12717|12714.9|12718.7|12716.6|12718.9|12716.8|12716.1|12714.4|241
1646195100000|2022-03-02 04:25:00|12719|12716.9|12718.8|12716.7|12721.6|12719.5|12718.5|12716.6|289
1646195400000|2022-03-02 04:30:00|12718.9|12716.8|12721.9|12719.8|12722.3|12720.2|12718.1|12716.3|339
1646195700000|2022-03-02 04:35:00|12722.3|12720.2|12722.1|12720|12722.5|12720.5|12720.2|12718.5|372
1646196000000|2022-03-02 04:40:00|12722|12719.9|12724|12721.9|12724.1|12722|12721.4|12719.7|290
1646196300000|2022-03-02 04:45:00|12724.2|12722.1|12724.4|12722.3|12724.6|12722.6|12723.2|12721.1|310
1646196600000|2022-03-02 04:50:00|12724.5|12722.4|12722.8|12720.7|12724.5|12722.4|12721.7|12719.6|407
1646196900000|2022-03-02 04:55:00|12722.7|12720.6|12721.2|12719.1|12724|12721.9|12721|12718.9|452
1646197200000|2022-03-02 05:00:00|12721|12718.9|12722.7|12720.6|12723.9|12721.8|12721|12718.9|379
1646197500000|2022-03-02 05:05:00|12722.8|12720.7|12724.4|12722.3|12724.8|12723.1|12721.8|12719.7|279
1646197800000|2022-03-02 05:10:00|12724.3|12722.2|12725.4|12723.3|12726.1|12724|12723.3|12721.3|302
1646198100000|2022-03-02 05:15:00|12725.8|12723.7|12722.9|12720.8|12726.7|12724.6|12722.5|12720.4|227
1646198400000|2022-03-02 05:20:00|12722.8|12720.7|12725.6|12723.5|12725.8|12723.7|12722.8|12720.7|258
1646198700000|2022-03-02 05:25:00|12725.7|12723.6|12722.4|12720.3|12725.9|12723.8|12721.7|12719.6|206
1646199000000|2022-03-02 05:30:00|12722.3|12720.2|12724.2|12722.1|12724.6|12722.5|12721.9|12719.8|301
1646199300000|2022-03-02 05:35:00|12724.1|12722|12721.3|12719.2|12724.8|12722.7|12720.8|12718.7|274
1646199600000|2022-03-02 05:40:00|12721.2|12719.1|12722.8|12720.7|12723.6|12721.5|12720.7|12718.6|361
1646199900000|2022-03-02 05:45:00|12722.3|12720.2|12723|12720.9|12723.3|12721.2|12720.1|12718.3|309
1646200200000|2022-03-02 05:50:00|12722.9|12720.8|12721.2|12719.1|12722.9|12720.8|12720.8|12718.8|268
1646200500000|2022-03-02 05:55:00|12721.1|12719|12722.3|12720.2|12723.1|12721.3|12720.7|12718.6|290
1646200800000|2022-03-02 06:00:00|12722.2|12720.1|12723.1|12721|12723.7|12721.6|12719|12716.9|259
1646201100000|2022-03-02 06:05:00|12723|12720.9|12721.3|12719.2|12723.1|12721|12721|12718.9|203
1646201400000|2022-03-02 06:10:00|12721.2|12719.1|12720.4|12718.3|12723.7|12721.9|12719.1|12717|228
1646201700000|2022-03-02 06:15:00|12720.4|12718.3|12717.9|12715.3|12720.9|12718.8|12716.4|12714.3|442
1646202000000|2022-03-02 06:20:00|12717.6|12715.1|12720.7|12718.6|12720.9|12718.8|12717.4|12715.1|398
1646202300000|2022-03-02 06:25:00|12720.8|12718.7|12721.1|12719|12721.4|12719.3|12718.7|12716.6|369
1646202600000|2022-03-02 06:30:00|12721.3|12719.2|12722.2|12720.1|12722.6|12720.5|12719.6|12717.5|410
1646202900000|2022-03-02 06:35:00|12722.1|12720|12725.2|12723.1|12725.7|12723.6|12721.8|12719.7|479
1646203200000|2022-03-02 06:40:00|12725.5|12723.4|12730.1|12728|12730.4|12728.3|12725.5|12723.4|668
1646203500000|2022-03-02 06:45:00|12730.1|12728|12730.3|12728.2|12731.7|12729.9|12728|12725.9|531
1646203800000|2022-03-02 06:50:00|12730|12727.9|12732.1|12730|12732.6|12730.5|12728.7|12726.7|390
1646204100000|2022-03-02 06:55:00|12732.3|12730.2|12732.8|12730.7|12734.2|12732.1|12732|12729.9|328
1646204400000|2022-03-02 07:00:00|12732.6|12730.5|12737.9|12735.8|12739|12736.9|12729.9|12727.8|773
1646204700000|2022-03-02 07:05:00|12737.7|12735.6|12739.1|12737|12742.2|12740.1|12737.4|12735.3|874
1646205000000|2022-03-02 07:10:00|12739|12736.9|12741.2|12739.1|12741.2|12739.1|12737.1|12735|851
1646205300000|2022-03-02 07:15:00|12741.1|12739|12743.2|12741.1|12743.7|12741.6|12738.2|12736.1|688
1646205600000|2022-03-02 07:20:00|12743.1|12741|12743.9|12741.8|12746.1|12744|12741.4|12739.3|960
1646205900000|2022-03-02 07:25:00|12744|12741.9|12738.4|12736.3|12745.1|12743|12736.8|12734.7|1137
1646206200000|2022-03-02 07:30:00|12738.6|12736.5|12733|12730.9|12739.2|12737.1|12732.5|12730.4|1118
1646206500000|2022-03-02 07:35:00|12732.8|12730.7|12733.9|12731.8|12735.6|12733.4|12732|12729.9|937
1646206800000|2022-03-02 07:40:00|12734.1|12731.6|12728.4|12726.3|12734.5|12732.1|12728.4|12726.3|728
1646207100000|2022-03-02 07:45:00|12728.3|12726.2|12730.7|12728.6|12732.6|12730.5|12727.6|12725.5|774
1646207400000|2022-03-02 07:50:00|12730.6|12728.5|12731.2|12729.1|12733|12730.9|12727.5|12725.4|764
1646207700000|2022-03-02 07:55:00|12731.3|12729.2|12730.9|12728.8|12735.3|12733.2|12730.6|12728.5|791
1646208000000|2022-03-02 08:00:00|12730.7|12728.6|12725.5|12723.4|12730.7|12728.6|12723.7|12721.6|1201
1646208300000|2022-03-02 08:05:00|12725.9|12723.8|12727.7|12725.6|12732.8|12730.7|12723.8|12721.7|1009
1646208600000|2022-03-02 08:10:00|12727.3|12726|12724.8|12722.7|12729.4|12727.3|12722.1|12720|1197
1646208900000|2022-03-02 08:15:00|12724.5|12723.2|12715.7|12713.6|12725.7|12723.6|12714.3|12712.2|1481
1646209200000|2022-03-02 08:20:00|12715.6|12713.5|12712.2|12710.1|12719.1|12717|12711.7|12709.6|1313
1646209500000|2022-03-02 08:25:00|12712.3|12710.2|12714.1|12712|12714.9|12712.8|12711|12708.9|1026
1646209800000|2022-03-02 08:30:00|12714.2|12712.1|12716.4|12714.3|12718.2|12716.1|12713.3|12711.2|954
1646210100000|2022-03-02 08:35:00|12716.3|12714.2|12714.8|12712.7|12717.4|12715.3|12712.3|12710.2|1138
1646210400000|2022-03-02 08:40:00|12714.6|12712.5|12722.6|12720.5|12724|12721.8|12714|12711.9|986
1646210700000|2022-03-02 08:45:00|12722.7|12720.6|12718.3|12716.2|12724.2|12722.1|12716.9|12714.8|736
1646211000000|2022-03-02 08:50:00|12718.2|12716.1|12720.4|12718.3|12721.6|12719.5|12715.5|12713.4|881
1646211300000|2022-03-02 08:55:00|12720.9|12718.8|12716.3|12714.2|12721.5|12719.3|12715.5|12713.4|756
1646211600000|2022-03-02 09:00:00|12716.4|12714.3|12723.1|12721|12723.1|12721|12716.4|12714.3|844
1646211900000|2022-03-02 09:05:00|12722.9|12720.8|12717.9|12715.8|12723.9|12721.8|12716.2|12714.3|832
1646212200000|2022-03-02 09:10:00|12717.8|12715.7|12719.9|12717.8|12719.9|12717.8|12716.7|12714.6|788
1646212500000|2022-03-02 09:15:00|12719.8|12717.7|12720.7|12718.6|12721.3|12719.2|12718.7|12716.6|725
1646212800000|2022-03-02 09:20:00|12720.8|12718.7|12724.9|12722.8|12725.8|12723.7|12720|12718.2|728
1646213100000|2022-03-02 09:25:00|12725|12722.9|12720.9|12718.8|12725.6|12723.4|12720.9|12718.8|880
1646213400000|2022-03-02 09:30:00|12720.8|12718.7|12714.7|12712.6|12722.6|12720.5|12704.4|12701.8|1698
1646213700000|2022-03-02 09:35:00|12714.9|12712.8|12714.4|12712.3|12716.5|12714.4|12710.8|12708.7|1359
1646214000000|2022-03-02 09:40:00|12714.5|12712.4|12714.7|12712.6|12716.7|12714.6|12711.3|12709.2|811
1646214300000|2022-03-02 09:45:00|12714.8|12712.7|12711.6|12709.5|12717|12714.9|12709.7|12707.6|894
1646214600000|2022-03-02 09:50:00|12711.4|12709.3|12707.8|12705.7|12711.8|12709.7|12705.7|12703.6|1125
1646214900000|2022-03-02 09:55:00|12707.7|12705.6|12710.3|12708.2|12710.9|12708.8|12707|12704.9|756
1646215200000|2022-03-02 10:00:00|12710.4|12708.3|12717.4|12715.3|12717.4|12715.3|12709.7|12707.6|780
1646215500000|2022-03-02 10:05:00|12716.8|12714.7|12717.1|12715|12720|12717.9|12716.4|12714.3|868
1646215800000|2022-03-02 10:10:00|12717|12714.9|12715.1|12713|12720.5|12718.4|12715.1|12713|803
1646216100000|2022-03-02 10:15:00|12715|12712.9|12715.7|12713.6|12716.6|12714.5|12711.9|12709.8|824
1646216400000|2022-03-02 10:20:00|12715.8|12713.7|12714.4|12712.3|12717.6|12715.5|12714.3|12712.2|841
1646216700000|2022-03-02 10:25:00|12714.3|12712.2|12715.4|12713.3|12718.1|12716|12713.3|12711.2|840
1646217000000|2022-03-02 10:30:00|12715.3|12713.2|12717.1|12715|12718.5|12716.4|12715.2|12713.1|732
1646217300000|2022-03-02 10:35:00|12717.2|12715.1|12717.8|12715.7|12719.5|12717.4|12715.4|12713.3|674
1646217600000|2022-03-02 10:40:00|12717.7|12715.6|12714.2|12712.1|12718.6|12716.5|12711.7|12709.6|833
1646217900000|2022-03-02 10:45:00|12714.3|12712.2|12715.4|12713.3|12716.4|12714.3|12711.4|12709.3|671
1646218200000|2022-03-02 10:50:00|12715.3|12713.2|12716.3|12714.2|12718|12715.9|12714.5|12712.4|665
1646218500000|2022-03-02 10:55:00|12716.1|12714|12715.4|12713.3|12717.1|12715|12714.4|12712.3|690
1646218800000|2022-03-02 11:00:00|12715.5|12713.4|12715.4|12713.3|12715.7|12713.6|12711.2|12709.1|939
1646219100000|2022-03-02 11:05:00|12715.5|12713.4|12714.5|12712.4|12718.2|12716.1|12712.1|12710|809
1646219400000|2022-03-02 11:10:00|12714.4|12712.3|12714|12711.9|12717.3|12715.2|12712.8|12710.7|531
1646219700000|2022-03-02 11:15:00|12714.1|12712|12717.9|12715.8|12719.5|12717.4|12714.1|12712|552
1646220000000|2022-03-02 11:20:00|12718|12715.9|12716.8|12714.7|12718.8|12716.7|12715.4|12713.3|637
1646220300000|2022-03-02 11:25:00|12716.5|12714.4|12710.8|12708.7|12717.1|12714.9|12710.5|12708.4|758
1646220600000|2022-03-02 11:30:00|12710.6|12708.5|12707.4|12705.3|12712.5|12710.4|12705.4|12703.3|823
1646220900000|2022-03-02 11:35:00|12707.5|12705.4|12705.8|12703.7|12709.7|12708|12705.4|12703.3|801
1646221200000|2022-03-02 11:40:00|12705.6|12703.5|12707.3|12705.2|12708.1|12706|12702.9|12700.8|678
1646221500000|2022-03-02 11:45:00|12707|12704.9|12708|12705.9|12708.4|12706.3|12705.9|12703.8|816
1646221800000|2022-03-02 11:50:00|12707.9|12705.8|12702.9|12700.8|12708.5|12706.4|12702.7|12700.6|930
1646222100000|2022-03-02 11:55:00|12703|12700.9|12701|12698.9|12703|12700.9|12698.5|12696.4|791
1646222400000|2022-03-02 12:00:00|12701.1|12698.5|12703.1|12701|12705.7|12703.6|12699.9|12697.8|784
1646222700000|2022-03-02 12:05:00|12702.7|12700.6|12696.8|12694.7|12702.8|12700.6|12696.5|12694.4|579
1646223000000|2022-03-02 12:10:00|12696.9|12694.8|12691.7|12689.6|12696.9|12694.8|12691|12689|556
1646223300000|2022-03-02 12:15:00|12691.6|12689.5|12695.5|12693.4|12698|12695.9|12690|12688|667
1646223600000|2022-03-02 12:20:00|12695.6|12693.5|12697.6|12695.5|12700.4|12698.3|12695.3|12693.2|691
1646223900000|2022-03-02 12:25:00|12697.7|12695.6|12697.4|12695.3|12702.2|12700.1|12697|12694.9|767
1646224200000|2022-03-02 12:30:00|12697.3|12695.2|12697.9|12695.8|12703.1|12701|12696.3|12694.2|923
1646224500000|2022-03-02 12:35:00|12697.8|12695.7|12691.4|12689.3|12698|12695.9|12691.2|12689.3|610
1646224800000|2022-03-02 12:40:00|12691.5|12689.4|12694|12691.9|12694.6|12692.5|12691.1|12689|839
1646225100000|2022-03-02 12:45:00|12694|12691.9|12692.6|12690.5|12696.9|12694.8|12691.9|12690|453
1646225400000|2022-03-02 12:50:00|12692.3|12690.2|12690.6|12688.5|12694.7|12692.6|12689.9|12688.1|434
1646225700000|2022-03-02 12:55:00|12690.2|12688.9|12692|12689.9|12694.6|12692.9|12690.2|12688.5|516
1646226000000|2022-03-02 13:00:00|12692.1|12690|12691.2|12689.1|12693.8|12691.7|12689.1|12687|924
1646226300000|2022-03-02 13:05:00|12691.3|12689.2|12689.8|12687.7|12693|12690.9|12686.7|12684.6|816
1646226600000|2022-03-02 13:10:00|12689.6|12687.5|12688.3|12683|12693.9|12691.8|12685.6|12683|780
1646226900000|2022-03-02 13:15:00|12688.6|12682.7|12691.3|12689.2|12691.4|12689.3|12685.2|12682.5|1033
1646227200000|2022-03-02 13:20:00|12691.5|12689.4|12692.7|12690.6|12695.6|12693.5|12690.3|12688.2|963
1646227500000|2022-03-02 13:25:00|12692.8|12690.7|12692.2|12690.1|12694.4|12692.3|12687.7|12685.6|785
1646227800000|2022-03-02 13:30:00|12692.2|12690.1|12692.1|12690|12694|12692|12687.2|12685.2|718
1646228100000|2022-03-02 13:35:00|12692.3|12690.2|12690.5|12688.4|12699.2|12697.2|12689.5|12687.4|644
1646228400000|2022-03-02 13:40:00|12690.6|12688.5|12695.8|12693.7|12695.8|12694.1|12689.8|12687.7|586
1646228700000|2022-03-02 13:45:00|12695.7|12693.6|12696.2|12694.1|12696.7|12694.6|12691.1|12689|787
1646229000000|2022-03-02 13:50:00|12696.1|12694|12690.3|12688.2|12696.4|12694.3|12689.1|12687|928
1646229300000|2022-03-02 13:55:00|12690.4|12688.3|12691.6|12689.5|12693.6|12691.5|12689.6|12687.5|981
1646229600000|2022-03-02 14:00:00|12691.7|12689.6|12694.1|12692|12695.7|12693.6|12689.8|12687.7|1130
1646229900000|2022-03-02 14:05:00|12694|12691.9|12695.4|12693.3|12698.6|12696.5|12691.7|12689.7|1035
1646230200000|2022-03-02 14:10:00|12695.2|12693.1|12692.9|12690.8|12695.9|12693.9|12691.8|12689.8|816
1646230500000|2022-03-02 14:15:00|12693.2|12691.1|12692.7|12690.6|12695.5|12693.4|12690.5|12688.4|803
1646230800000|2022-03-02 14:20:00|12692.9|12690.8|12691.9|12689.8|12693.1|12691|12689.4|12687.3|713
1646231100000|2022-03-02 14:25:00|12692|12689.9|12693.4|12691.3|12695.5|12693.4|12690.3|12688.2|1045
1646231400000|2022-03-02 14:30:00|12693.3|12691.2|12692.4|12690.3|12697.9|12695.8|12691.9|12689.8|1050
1646231700000|2022-03-02 14:35:00|12692.2|12690.1|12697.8|12695.7|12698.9|12696.8|12691.3|12689.2|995
1646232000000|2022-03-02 14:40:00|12697.9|12695.8|12693.7|12691.6|12698.5|12696.6|12691.1|12689|1110
1646232300000|2022-03-02 14:45:00|12693.6|12691.5|12695.7|12693.6|12699.7|12697.6|12693.1|12691|925
1646232600000|2022-03-02 14:50:00|12695.8|12693.7|12686.6|12684.5|12696.2|12694.1|12686.6|12684.5|794
1646232900000|2022-03-02 14:55:00|12686.7|12684.6|12684.7|12677.7|12687.4|12684.6|12677.6|12675.5|1006
1646233200000|2022-03-02 15:00:00|12685|12678|12682.5|12680.4|12687.9|12685.3|12665.7|12661.1|1793
1646233500000|2022-03-02 15:05:00|12681.9|12679.8|12691.2|12689.1|12694.7|12692.6|12676.1|12674|1285
1646233800000|2022-03-02 15:10:00|12691|12688.9|12699.2|12697.1|12700.5|12698.4|12688.6|12686.5|1247
1646234100000|2022-03-02 15:15:00|12699.3|12697.2|12699.4|12697.3|12703.6|12701.5|12696.6|12694.5|1120
1646234400000|2022-03-02 15:20:00|12699.9|12697.8|12705.4|12703.3|12706.8|12704.7|12696.4|12694.3|1138
1646234700000|2022-03-02 15:25:00|12705.5|12703.4|12700|12693|12709.4|12707.3|12686.8|12684.7|1493
1646235000000|2022-03-02 15:30:00|12700.1|12693.1|12699.1|12697|12708.8|12706.5|12689.9|12686.2|1695
1646235300000|2022-03-02 15:35:00|12699.2|12697.1|12690|12687.9|12705|12702.9|12689.7|12687.6|1449
1646235600000|2022-03-02 15:40:00|12689.9|12687.8|12691.7|12689.6|12698.5|12696.4|12688.2|12686.1|1357
1646235900000|2022-03-02 15:45:00|12691.5|12689.4|12693.2|12691.1|12699.2|12697.1|12691.1|12689|1347
1646236200000|2022-03-02 15:50:00|12693.1|12691|12696.3|12694.2|12697.6|12695.5|12688.6|12686.5|1210
1646236500000|2022-03-02 15:55:00|12696.2|12694.1|12696|12693.9|12699.8|12697.7|12693.7|12691.6|1365
1646236800000|2022-03-02 16:00:00|12696.1|12694|12681.7|12679.6|12701.5|12699.4|12681.5|12679.4|1410
1646237100000|2022-03-02 16:05:00|12681.5|12679.4|12683.6|12681.5|12687.8|12685.7|12674.3|12672.2|1490
1646237400000|2022-03-02 16:10:00|12683.7|12681.6|12679.7|12677.6|12687.2|12685.1|12679.4|12677.3|1198
1646237700000|2022-03-02 16:15:00|12679.6|12677.5|12680.9|12678.8|12682.2|12680.3|12677.3|12675.2|1004
1646238000000|2022-03-02 16:20:00|12680.8|12678.7|12674.8|12672.7|12681.3|12679.2|12674.3|12672.2|1056
1646238300000|2022-03-02 16:25:00|12674.4|12672.3|12666.1|12664|12675.3|12673.2|12663.6|12661.5|981
1646238600000|2022-03-02 16:30:00|12666|12663.9|12665.2|12663.1|12670.7|12668.6|12657.1|12655|1475
1646238900000|2022-03-02 16:35:00|12665.1|12663|12666.8|12664.7|12673.1|12670.8|12664.2|12662.1|1528
1646239200000|2022-03-02 16:40:00|12666.6|12664.5|12671.9|12669.8|12674.2|12672.1|12664.9|12662.8|1368
1646239500000|2022-03-02 16:45:00|12671.4|12669.3|12668.3|12667|12673.3|12671.2|12665.4|12663.4|857
1646239800000|2022-03-02 16:50:00|12668.4|12666.3|12663.8|12661.7|12668.6|12666.7|12659.9|12657.8|764
1646240100000|2022-03-02 16:55:00|12663.7|12661.6|12658.2|12656.1|12663.8|12661.7|12656.7|12655|688
1646240400000|2022-03-02 17:00:00|12657.9|12655.8|12658.5|12656.4|12659.7|12657.6|12655.7|12653.6|846
1646240700000|2022-03-02 17:05:00|12658.6|12656.5|12658.2|12656.1|12663.1|12661|12657.1|12655|1104
1646241000000|2022-03-02 17:10:00|12658.3|12656.2|12652.2|12650.1|12658.3|12656.2|12651.6|12649.5|1073
1646241300000|2022-03-02 17:15:00|12652.3|12650.2|12659.2|12657.1|12659.3|12657.2|12650.1|12648|744
1646241600000|2022-03-02 17:20:00|12659.3|12657.2|12664.7|12662.6|12668.2|12666.1|12659.1|12657|946
1646241900000|2022-03-02 17:25:00|12664.8|12662.7|12666.3|12664.2|12671.1|12669|12662.4|12660.3|1108
1646242200000|2022-03-02 17:30:00|12666.4|12664.3|12664.1|12662|12668.9|12666.7|12662.9|12660.8|890
1646242500000|2022-03-02 17:35:00|12664.3|12662.2|12665.5|12663.4|12665.7|12663.6|12662.1|12660|820
1646242800000|2022-03-02 17:40:00|12665.4|12663.3|12665.4|12663.3|12666.1|12664|12663.5|12661.4|635
1646243100000|2022-03-02 17:45:00|12665.5|12663.4|12664.7|12662.6|12665.7|12663.6|12663|12661.1|586
1646243400000|2022-03-02 17:50:00|12664.6|12662.5|12664.9|12662.8|12667.9|12665.8|12664.1|12662|655
1646243700000|2022-03-02 17:55:00|12664.8|12662.7|12666.1|12664|12669.8|12668.1|12664.4|12662.3|691
1646244000000|2022-03-02 18:00:00|12665.6|12664.3|12662.4|12660.3|12668.9|12667.3|12662|12660.2|457
1646244300000|2022-03-02 18:05:00|12662|12660.7|12656.3|12654.2|12663.3|12661.4|12655.3|12653.4|537
1646244600000|2022-03-02 18:10:00|12656.1|12654|12652|12649.9|12656.8|12654.7|12651.5|12649.7|448
1646244900000|2022-03-02 18:15:00|12652.2|12650.1|12650.4|12648.3|12652.7|12650.6|12647.4|12645.3|635
1646245200000|2022-03-02 18:20:00|12650.5|12648.4|12651.1|12649|12651.1|12649|12645.3|12643.2|787
1646245500000|2022-03-02 18:25:00|12651.2|12649.1|12651.7|12649.6|12656.7|12654.6|12648.7|12646.6|848
1646245800000|2022-03-02 18:30:00|12651.4|12650.1|12645.4|12643.3|12651.6|12650.1|12644.4|12642.7|459
1646246100000|2022-03-02 18:35:00|12644.9|12643.6|12645|12642.9|12646.5|12644.7|12643.7|12642.4|422
1646246400000|2022-03-02 18:40:00|12644.9|12642.8|12644|12642.7|12647.4|12645.6|12643.3|12641.7|466
1646246700000|2022-03-02 18:45:00|12643.3|12642|12643.9|12641.8|12645.5|12643.7|12641.7|12640.3|468
1646247000000|2022-03-02 18:50:00|12644|12641.9|12639.2|12637.1|12644|12641.9|12637.9|12636.6|518
1646247300000|2022-03-02 18:55:00|12639.1|12637|12639.1|12637|12639.5|12637.9|12635.8|12634.2|416
1646247600000|2022-03-02 19:00:00|12639|12636.9|12637|12634.9|12643.4|12641.5|12636.5|12634.9|553
1646247900000|2022-03-02 19:05:00|12636.8|12635.5|12638.4|12636.3|12638.4|12636.7|12635.6|12634|489
1646248200000|2022-03-02 19:10:00|12637.9|12636.6|12639.5|12638.2|12641.5|12640.2|12637.4|12635.6|399
1646248500000|2022-03-02 19:15:00|12639.6|12638.3|12639.2|12637.1|12639.8|12638.4|12636.2|12634.5|444
1646248800000|2022-03-02 19:20:00|12639.1|12637|12644.6|12642.5|12644.7|12642.6|12638.3|12636.7|336
1646249100000|2022-03-02 19:25:00|12644.7|12642.6|12649|12647.7|12652.6|12650.5|12644.4|12642.3|505
1646249400000|2022-03-02 19:30:00|12649.5|12647.4|12650.8|12649.5|12652.2|12650.3|12648.4|12646.6|400
1646249700000|2022-03-02 19:35:00|12651.2|12649.1|12652.4|12651.1|12653.1|12651.5|12649.9|12648.2|451
1646250000000|2022-03-02 19:40:00|12652.3|12651|12651.8|12649.7|12654.9|12653.1|12651.3|12649.6|343
1646250300000|2022-03-02 19:45:00|12651.7|12649.6|12653.4|12651.3|12655.4|12654.1|12651.7|12649.6|392
1646250600000|2022-03-02 19:50:00|12652.7|12651.4|12655.6|12653.5|12656|12654.4|12650.5|12648.7|560
1646250900000|2022-03-02 19:55:00|12655.5|12653.4|12652|12649.9|12657.3|12655.5|12651.4|12649.7|506
1646251200000|2022-03-02 20:00:00|12652.1|12650|12646|12644.7|12653.5|12651.8|12645|12642.9|515
1646251500000|2022-03-02 20:05:00|12645.9|12644.6|12646|12643.9|12647.5|12646|12644.2|12642.1|436
1646251800000|2022-03-02 20:10:00|12646.2|12644.1|12651.3|12649.2|12652.2|12650.3|12644.4|12642.4|516
1646252100000|2022-03-02 20:15:00|12651.2|12649.1|12649.1|12647|12653.2|12650.8|12648.6|12646.1|750
1646252400000|2022-03-02 20:20:00|12649.3|12647.2|12646.6|12644.5|12652.4|12650.3|12645.9|12643.7|723
1646252700000|2022-03-02 20:25:00|12646.4|12644.3|12640.6|12638.5|12646.4|12644.3|12639.7|12637.6|720
1646253000000|2022-03-02 20:30:00|12640.5|12638.4|12638.3|12636.2|12643.1|12641|12637.6|12635.4|650
1646253300000|2022-03-02 20:35:00|12638.4|12636.3|12640.3|12638.2|12640.4|12638.3|12637.5|12635.4|754
1646253600000|2022-03-02 20:40:00|12640.2|12638.1|12636.6|12634.5|12640.8|12639|12636.3|12634.2|773
1646253900000|2022-03-02 20:45:00|12636.6|12634.5|12637.1|12635|12638.9|12637.3|12635.7|12633.8|466
1646254200000|2022-03-02 20:50:00|12636.7|12634.6|12635.2|12633.1|12636.7|12635.1|12634.7|12632.6|454
1646254500000|2022-03-02 20:55:00|12635.3|12633.2|12631.8|12629.7|12636.7|12634.6|12630.7|12629.3|517
1646254800000|2022-03-02 21:00:00|12631.7|12629.6|12634.1|12632|12634.6|12632.3|12629.2|12627.1|781
1646255100000|2022-03-02 21:05:00|12634.3|12631.8|12638.8|12636.7|12639.2|12637.1|12633.1|12630.6|479
1646255400000|2022-03-02 21:10:00|12638.7|12636.6|12638.3|12636.2|12639.7|12637.6|12637.3|12634.9|328
1646255700000|2022-03-02 21:15:00|12638.2|12636.1|12637.7|12635.6|12638.5|12636.7|12636.8|12634.2|301
1646256000000|2022-03-02 21:20:00|12637.5|12635.4|12636.9|12634.8|12637.9|12635.5|12635.5|12632.8|315
1646256300000|2022-03-02 21:25:00|12637.1|12635|12637.2|12635.1|12637.9|12635.9|12636.4|12634.6|330
1646256600000|2022-03-02 21:30:00|12637.3|12635.2|12636.3|12634.2|12637.7|12635.6|12635.5|12633.1|241
1646256900000|2022-03-02 21:35:00|12636.4|12634.3|12636.9|12634.8|12637.3|12635.2|12636.2|12634.1|206
1646257200000|2022-03-02 21:40:00|12636.8|12634.7|12636.8|12634.7|12637.4|12635.1|12635.9|12633.8|314
1646257500000|2022-03-02 21:45:00|12636.7|12634.6|12636.1|12634|12637.2|12635.1|12635.9|12633.8|139
1646257800000|2022-03-02 21:50:00|12636|12633.9|12633.5|12631.4|12636.3|12634.2|12633.2|12631.1|121
1646258100000|2022-03-02 21:55:00|12633.6|12631.5|12631.8|12629.4|12635.7|12633.5|12631.2|12628.3|323
1646258400000|2022-03-02 22:00:00|12631.6|12629.5|12633|12629|12633|12629.7|12631.6|12628.3|39
1646258700000|2022-03-02 22:05:00|12632.2|12628.8|12632.3|12629.5|12633.1|12629.8|12631.9|12628.8|65
1646259000000|2022-03-02 22:10:00|12633.1|12628.9|12639.8|12632.8|12640.6|12633.6|12632.1|12627.8|223
1646259300000|2022-03-02 22:15:00|12639.6|12632.6|12638.4|12631.4|12641|12634.6|12637.6|12631|225
1646259600000|2022-03-02 22:20:00|12638.5|12631.5|12636.7|12631.4|12639.5|12632.8|12635.5|12630.6|215
1646259900000|2022-03-02 22:25:00|12636.6|12631.7|12636.7|12631.2|12637.8|12632.3|12634.7|12630.4|91
1646260200000|2022-03-02 22:30:00|12636.8|12631.1|12635.4|12631.8|12637.5|12633|12634.7|12630.2|207
1646260500000|2022-03-02 22:35:00|12635.5|12631.6|12638.5|12631.9|12639|12633.2|12635.1|12631.1|200
1646260800000|2022-03-02 22:40:00|12638.3|12632.3|12637.5|12632.9|12638.7|12634.6|12636|12629.9|224
1646261100000|2022-03-02 22:45:00|12637.4|12632.8|12639|12632.5|12639.7|12634.4|12636.4|12631.4|190
1646261400000|2022-03-02 22:50:00|12639.3|12632.6|12639|12634.2|12639.9|12635.1|12637.5|12632.4|185
1646261700000|2022-03-02 22:55:00|12639.1|12634.5|12638|12633.6|12639.4|12635.4|12637.9|12632.7|170
1646262000000|2022-03-02 23:00:00|12638.3|12633.3|12638.6|12633.7|12642.4|12635.4|12636.1|12631.7|518
1646262300000|2022-03-02 23:05:00|12639|12633.6|12635.6|12630.5|12640.1|12634.7|12634.8|12629.4|569
1646262600000|2022-03-02 23:10:00|12636.8|12631.1|12633.8|12630.4|12637.3|12631.1|12633.3|12629.1|312
1646262900000|2022-03-02 23:15:00|12633.5|12630.1|12634.6|12631.8|12635.1|12632|12631.4|12628.2|386
1646263200000|2022-03-02 23:20:00|12634.7|12632.1|12638|12635.7|12640.3|12637.1|12634.7|12631.9|347
1646263500000|2022-03-02 23:25:00|12638.1|12635.6|12639.5|12637.4|12640.7|12638.1|12637.7|12635|329
1646263800000|2022-03-02 23:30:00|12639.6|12637.2|12641.1|12639|12642.3|12640|12638.4|12636.3|409
1646264100000|2022-03-02 23:35:00|12641.2|12639.1|12642|12639.9|12642.3|12640.2|12640.9|12638.4|142
1646264400000|2022-03-02 23:40:00|12641.8|12639.7|12644|12641.9|12644.4|12642.2|12641.8|12639.5|232
1646264700000|2022-03-02 23:45:00|12644.1|12642|12640.4|12638.3|12644.6|12642.5|12640.3|12638|173
1646265000000|2022-03-02 23:50:00|12640.2|12638.1|12642.3|12640.2|12642.8|12640.6|12638.6|12636.5|263
1646265300000|2022-03-02 23:55:00|12642.6|12640.5|12648|12645.9|12649.1|12646.6|12642.3|12639.4|406
1646265600000|2022-03-03 00:00:00|12648.3|12645.5|12643.3|12641.2|12648.5|12646.4|12639.8|12637.2|643
1646265900000|2022-03-03 00:05:00|12644.3|12641.3|12639.1|12637|12644.3|12641.3|12638.5|12636.4|550
1646266200000|2022-03-03 00:10:00|12639.2|12637.1|12637.3|12635.2|12639.6|12637.4|12635.9|12633.8|483
1646266500000|2022-03-03 00:15:00|12637.4|12635.3|12638|12635.9|12640.2|12638.1|12636.6|12634.5|194
1646266800000|2022-03-03 00:20:00|12638.1|12636|12639.4|12637.3|12639.5|12637.4|12634.9|12633|243
1646267100000|2022-03-03 00:25:00|12639|12637.7|12644.9|12642.8|12644.9|12642.8|12639|12637.3|231
1646267400000|2022-03-03 00:30:00|12645|12642.9|12646.5|12644.4|12646.9|12644.8|12643.6|12641.5|170
1646267700000|2022-03-03 00:35:00|12646.4|12644.3|12646.3|12644.2|12647.4|12645.3|12645.5|12643.4|143
1646268000000|2022-03-03 00:40:00|12646.4|12644.3|12645.7|12643.6|12647.3|12645.2|12644|12641.9|193
1646268300000|2022-03-03 00:45:00|12646|12643.9|12644.2|12642.1|12646.8|12644.5|12644.2|12642|381
1646268600000|2022-03-03 00:50:00|12644.4|12642.3|12645.4|12643.3|12646.1|12644|12643.2|12641|326
1646268900000|2022-03-03 00:55:00|12645.5|12643.4|12646.5|12644.4|12647.7|12645.6|12645.5|12643.4|451
1646269200000|2022-03-03 01:00:00|12646.4|12644.3|12649.7|12647.6|12650.9|12648.8|12645.6|12643.5|594
1646269500000|2022-03-03 01:05:00|12649.6|12647.5|12651.2|12649.1|12652.8|12650.7|12648.5|12646.4|577
1646269800000|2022-03-03 01:10:00|12651.1|12649|12655.5|12653.4|12655.6|12653.5|12650.7|12648.6|730
1646270100000|2022-03-03 01:15:00|12655.4|12653.3|12651.3|12649.2|12656.1|12654|12650.7|12648.6|494
1646270400000|2022-03-03 01:20:00|12651.4|12649.3|12651|12648.9|12652.5|12650.4|12650.6|12648.5|380
1646270700000|2022-03-03 01:25:00|12650.9|12648.8|12650.5|12648.4|12652.3|12650.2|12650.3|12648.2|314
1646271000000|2022-03-03 01:30:00|12650.7|12648.6|12648|12646.7|12650.8|12649.1|12645.5|12643.8|255
1646271300000|2022-03-03 01:35:00|12648.3|12646.2|12651.1|12649|12651.2|12649.4|12646.6|12644.8|263
1646271600000|2022-03-03 01:40:00|12651.4|12649.3|12648.8|12646.7|12651.5|12649.5|12648|12646.2|230
1646271900000|2022-03-03 01:45:00|12648.9|12646.8|12651.5|12649.4|12651.6|12649.7|12648.9|12646.8|260
1646272200000|2022-03-03 01:50:00|12651.4|12649.3|12651.1|12649|12651.6|12649.5|12649.8|12647.7|292
1646272500000|2022-03-03 01:55:00|12651.2|12649.1|12648.9|12646.8|12651.2|12649.1|12648.1|12646|272
1646272800000|2022-03-03 02:00:00|12648.9|12646.8|12654.5|12652.4|12654.7|12652.6|12647.6|12645.5|481
1646273100000|2022-03-03 02:05:00|12654.3|12652.2|12654.1|12652|12654.6|12652.5|12652.2|12650.1|399
1646273400000|2022-03-03 02:10:00|12654|12651.9|12654.5|12652.4|12656.2|12654.1|12653.9|12651.8|434
1646273700000|2022-03-03 02:15:00|12654.4|12652.3|12652.3|12650.2|12654.9|12652.8|12652.2|12650.1|331
1646274000000|2022-03-03 02:20:00|12652.2|12650.1|12651.9|12649.8|12654|12651.9|12651.4|12649.3|434
1646274300000|2022-03-03 02:25:00|12651.8|12649.7|12648.5|12646.4|12652.1|12650|12648.1|12646|442
1646274600000|2022-03-03 02:30:00|12648.6|12646.5|12643.6|12641.5|12649.2|12647.1|12642.9|12641.1|303
1646274900000|2022-03-03 02:35:00|12643.4|12641.3|12642.1|12640|12643.5|12641.4|12640.5|12638.6|306
1646275200000|2022-03-03 02:40:00|12641.8|12639.7|12639.9|12637.8|12642.7|12640.6|12639.4|12637.5|212
1646275500000|2022-03-03 02:45:00|12640|12637.9|12637.2|12635.1|12640.6|12638.5|12636.8|12634.8|286
1646275800000|2022-03-03 02:50:00|12637.1|12635|12637.4|12635.3|12638.3|12636.2|12636.4|12634.3|385
1646276100000|2022-03-03 02:55:00|12637.5|12635.4|12639.4|12637.3|12639.7|12637.6|12636.7|12634.8|302
1646276400000|2022-03-03 03:00:00|12639.3|12637.2|12642.1|12640|12643.9|12641.9|12638.1|12636|312
1646276700000|2022-03-03 03:05:00|12642.2|12640.1|12644.7|12642.6|12644.7|12642.6|12642.2|12640.1|290
1646277000000|2022-03-03 03:10:00|12644.8|12642.7|12648.6|12646.5|12648.8|12647.2|12644.1|12642.1|223
1646277300000|2022-03-03 03:15:00|12648.5|12646.4|12649.4|12647.3|12649.7|12647.6|12648.3|12646.2|216
1646277600000|2022-03-03 03:20:00|12649.3|12647.2|12646.2|12644.1|12649.4|12647.3|12646.1|12644|207
1646277900000|2022-03-03 03:25:00|12646.5|12644.4|12647.2|12645.1|12648.7|12646.6|12646.2|12644.1|255
1646278200000|2022-03-03 03:30:00|12647.1|12645|12641.7|12639.6|12647.2|12645.1|12641|12638.9|442
1646278500000|2022-03-03 03:35:00|12641.8|12639.7|12639.5|12637.4|12643.6|12641.5|12639.3|12637.2|307
1646278800000|2022-03-03 03:40:00|12639.6|12637.5|12639.8|12637.7|12642.9|12640.8|12639.6|12637.5|331
1646279100000|2022-03-03 03:45:00|12640|12637.9|12640.8|12638.7|12641.7|12639.6|12639.5|12637.4|223
1646279400000|2022-03-03 03:50:00|12640.9|12638.8|12640.2|12638.1|12641.3|12639.4|12639.8|12638.1|219
1646279700000|2022-03-03 03:55:00|12640.1|12638|12639.1|12637.8|12640.5|12638.4|12638.8|12637.2|106
1646280000000|2022-03-03 04:00:00|12639|12637.7|12637.8|12635.7|12639.6|12637.8|12637.2|12635.5|163
1646280300000|2022-03-03 04:05:00|12638|12635.9|12637.4|12635.3|12638.6|12636.7|12636.7|12635.2|262
1646280600000|2022-03-03 04:10:00|12637.6|12635.5|12637.6|12635.5|12638.4|12636.6|12637|12635.3|192
1646280900000|2022-03-03 04:15:00|12637.5|12635.4|12638.5|12636.4|12639.2|12637.1|12637.1|12635.4|229
1646281200000|2022-03-03 04:20:00|12638.4|12636.3|12638.1|12636|12638.5|12636.4|12637.2|12635.1|199
1646281500000|2022-03-03 04:25:00|12638.2|12636.1|12637.3|12635.2|12638.5|12636.7|12636.8|12635|149
1646281800000|2022-03-03 04:30:00|12636.9|12635.6|12637.3|12635.2|12638.8|12636.9|12636.9|12635.2|264
1646282100000|2022-03-03 04:35:00|12637.4|12635.3|12636.7|12634.6|12637.5|12635.6|12636.2|12634.5|262
1646282400000|2022-03-03 04:40:00|12636.8|12634.7|12634.9|12632.8|12636.8|12634.9|12634.2|12632.5|242
1646282700000|2022-03-03 04:45:00|12634.8|12632.7|12636.7|12634.6|12636.8|12635.1|12634.3|12632.6|198
1646283000000|2022-03-03 04:50:00|12636.6|12634.5|12635.3|12633.2|12636.7|12634.6|12634.8|12632.9|130
1646283300000|2022-03-03 04:55:00|12635.4|12633.3|12635.9|12633.8|12636.4|12634.4|12634.7|12632.6|173
1646283600000|2022-03-03 05:00:00|12636|12633.9|12634.9|12632.8|12636.9|12634.8|12634.7|12632.6|271
1646283900000|2022-03-03 05:05:00|12634.8|12632.7|12631.8|12629.7|12634.9|12632.8|12631.6|12629.5|303
1646284200000|2022-03-03 05:10:00|12631.7|12629.6|12632|12629.9|12632.5|12630.4|12630.8|12628.6|316
1646284500000|2022-03-03 05:15:00|12632.1|12630|12628.5|12626.4|12632.3|12630.2|12627.3|12625.2|285
1646284800000|2022-03-03 05:20:00|12628.4|12626.3|12627.5|12625.4|12629.7|12627.2|12627.5|12625.1|192
1646285100000|2022-03-03 05:25:00|12627.4|12625.3|12630.1|12628|12630.8|12628.7|12627.3|12625.2|239
1646285400000|2022-03-03 05:30:00|12630.2|12628.1|12628.1|12626|12630.5|12628.4|12627.6|12625.5|320
1646285700000|2022-03-03 05:35:00|12628.2|12626.1|12626.6|12624.5|12629.4|12627.3|12625.8|12624|229
1646286000000|2022-03-03 05:40:00|12626.7|12624.6|12628.1|12626|12628.6|12626.8|12626|12624|225
1646286300000|2022-03-03 05:45:00|12628.2|12626.1|12629.6|12627.5|12629.8|12628.3|12627.9|12625.8|234
1646286600000|2022-03-03 05:50:00|12629.7|12627.6|12629.4|12627.3|12630.1|12628|12627.3|12625.3|219
1646286900000|2022-03-03 05:55:00|12629.3|12627.2|12629.9|12627.8|12629.9|12628.2|12627.8|12625.7|255
1646287200000|2022-03-03 06:00:00|12629.9|12627.8|12626|12623.9|12631.1|12629.1|12625.4|12623.3|412
1646287500000|2022-03-03 06:05:00|12626.1|12624|12628.8|12626.7|12629.8|12627.7|12625.6|12623.5|374
1646287800000|2022-03-03 06:10:00|12628.9|12626.8|12621.1|12619|12630.2|12628.1|12620.7|12618.6|475
1646288100000|2022-03-03 06:15:00|12621|12618.9|12616.1|12614|12621.2|12619.1|12615.9|12613.8|259
1646288400000|2022-03-03 06:20:00|12616|12613.9|12614.8|12612.7|12616.2|12614.1|12612.6|12610.5|305
1646288700000|2022-03-03 06:25:00|12615|12612.9|12616.7|12614.6|12617.1|12615.1|12612.8|12611.3|330
1646289000000|2022-03-03 06:30:00|12616.6|12614.5|12617.8|12615.7|12619.3|12617.6|12616.6|12614.5|294
1646289300000|2022-03-03 06:35:00|12617.7|12615.6|12612.2|12610.1|12618.5|12616.4|12611.9|12609.8|228
1646289600000|2022-03-03 06:40:00|12612.8|12610.7|12613.1|12611|12614.8|12612.7|12609.7|12608|217
1646289900000|2022-03-03 06:45:00|12613.1|12611|12613.7|12611.6|12615.1|12613|12612|12609.9|337
1646290200000|2022-03-03 06:50:00|12613.6|12611.5|12611.4|12609.3|12615.1|12613|12610.5|12608.4|427
1646290500000|2022-03-03 06:55:00|12611.5|12609.4|12609.1|12607|12612.3|12610.2|12606.8|12604.7|536
1646290800000|2022-03-03 07:00:00|12609|12606.9|12613|12610.9|12613.5|12611.4|12606.3|12604.2|524
1646291100000|2022-03-03 07:05:00|12613.3|12611.2|12614.1|12612|12615|12612.9|12612.3|12610.2|482
1646291400000|2022-03-03 07:10:00|12613.9|12611.8|12615.7|12613.6|12615.9|12613.8|12613.6|12611.5|430
1646291700000|2022-03-03 07:15:00|12615.8|12613.7|12616.8|12614.7|12618.5|12616.4|12615.1|12613|524
1646292000000|2022-03-03 07:20:00|12616.5|12614.4|12612|12609.9|12617.2|12615.1|12611.6|12609.5|423
1646292300000|2022-03-03 07:25:00|12611.9|12609.8|12610.8|12608.7|12611.9|12609.8|12606.5|12604.4|631
1646292600000|2022-03-03 07:30:00|12610.6|12608.5|12614.2|12612.1|12615.1|12613.6|12610.6|12608.5|446
1646292900000|2022-03-03 07:35:00|12613.6|12611.5|12615.2|12613.1|12616.3|12614.6|12612.3|12610.6|426
1646293200000|2022-03-03 07:40:00|12615.3|12613.2|12614.3|12613|12617.6|12615.8|12613.5|12611.8|401
1646293500000|2022-03-03 07:45:00|12614.4|12613.1|12615.5|12613.4|12619.4|12617.7|12614.4|12613|390
1646293800000|2022-03-03 07:50:00|12615.6|12613.5|12614.7|12612.6|12617|12615.1|12613.8|12611.7|366
1646294100000|2022-03-03 07:55:00|12614.8|12612.7|12608.7|12606.6|12615.7|12613.9|12607.5|12606.1|437
1646294400000|2022-03-03 08:00:00|12608.8|12606.7|12606.4|12604.3|12612.2|12610.1|12603.9|12601.8|885
1646294700000|2022-03-03 08:05:00|12606.3|12604.2|12600|12597.9|12606.6|12604.5|12599.3|12597.2|652
1646295000000|2022-03-03 08:10:00|12599.6|12597.5|12605.4|12603.3|12605.7|12603.6|12597.9|12595.8|721
1646295300000|2022-03-03 08:15:00|12605.5|12603.4|12592.9|12590.8|12605.8|12603.7|12592.2|12590.1|762
1646295600000|2022-03-03 08:20:00|12592.8|12590.7|12592|12589.9|12593.5|12591.4|12588.2|12586.1|756
1646295900000|2022-03-03 08:25:00|12591.9|12589.8|12603.3|12601.2|12603.4|12601.3|12591.9|12589.8|669
1646296200000|2022-03-03 08:30:00|12603.4|12601.3|12610.8|12608.7|12611.5|12609.4|12602.6|12600.5|775
1646296500000|2022-03-03 08:35:00|12610.9|12608.8|12615.1|12613|12618.1|12616|12609.3|12607.2|765
1646296800000|2022-03-03 08:40:00|12615|12612.9|12622|12619.9|12622.4|12620.3|12614.1|12612|622
1646297100000|2022-03-03 08:45:00|12621.6|12619.5|12619.6|12617.5|12626.3|12624.2|12619.1|12617.3|550
1646297400000|2022-03-03 08:50:00|12619.7|12617.6|12615.3|12613.2|12620.1|12618|12615.3|12613.2|770
1646297700000|2022-03-03 08:55:00|12615.4|12613.3|12612.2|12610.1|12618|12615.8|12611.3|12609|921
1646298000000|2022-03-03 09:00:00|12612.4|12610.3|12616.8|12614.7|12618.9|12616.8|12611|12608.9|824
1646298300000|2022-03-03 09:05:00|12616.9|12614.8|12622.1|12620|12622.1|12620|12615.3|12613.2|668
1646298600000|2022-03-03 09:10:00|12622|12619.9|12616.9|12614.8|12622.1|12620|12616.7|12614.6|623
1646298900000|2022-03-03 09:15:00|12616.3|12615|12622.1|12620.8|12623.9|12621.9|12616.3|12614.7|578
1646299200000|2022-03-03 09:20:00|12622.7|12620.6|12623.3|12622|12627.6|12625.5|12620.9|12619.3|525
1646299500000|2022-03-03 09:25:00|12623.8|12621.7|12629.1|12627|12629.2|12627.1|12622|12619.9|423
1646299800000|2022-03-03 09:30:00|12629.3|12627.2|12627.6|12625.5|12629.7|12627.6|12625.2|12623.1|643
1646300100000|2022-03-03 09:35:00|12627.5|12625.4|12624.9|12622.8|12628|12625.9|12623|12620.9|618
1646300400000|2022-03-03 09:40:00|12624.8|12622.7|12624.3|12622.2|12625.2|12623|12621|12618.9|883
1646300700000|2022-03-03 09:45:00|12624.2|12622.1|12620.9|12618.8|12624.7|12622.6|12618.9|12616.8|884
1646301000000|2022-03-03 09:50:00|12621|12618.9|12618.2|12616.1|12621.2|12619.1|12616.4|12614.3|679
1646301300000|2022-03-03 09:55:00|12618.3|12616.2|12626.3|12624.2|12627.4|12625.3|12618.2|12616.1|708
1646301600000|2022-03-03 10:00:00|12626.5|12624.4|12627.5|12625.4|12627.8|12625.7|12624.6|12622.5|735
1646301900000|2022-03-03 10:05:00|12627.4|12625.3|12630.2|12628.1|12630.6|12628.5|12626.4|12624.3|704
1646302200000|2022-03-03 10:10:00|12630.1|12628|12625.6|12623.5|12630.2|12628.1|12624.5|12622.4|659
1646302500000|2022-03-03 10:15:00|12625.6|12623.5|12627.6|12626.3|12629.1|12627.2|12623.6|12621.5|391
1646302800000|2022-03-03 10:20:00|12627.9|12625.8|12630.6|12628.5|12630.7|12628.6|12627.4|12625.5|333
1646303100000|2022-03-03 10:25:00|12631|12628.9|12631.1|12629|12631.4|12629.5|12628.9|12627.1|229
1646303400000|2022-03-03 10:30:00|12631|12628.9|12626.1|12624.8|12631.5|12629.8|12625.8|12624.1|325
1646303700000|2022-03-03 10:35:00|12626|12624.7|12626.5|12624.4|12627|12625.2|12621.2|12619.1|520
1646304000000|2022-03-03 10:40:00|12626.4|12624.3|12628.4|12626.3|12628.5|12626.4|12625.7|12623.6|356
1646304300000|2022-03-03 10:45:00|12628.3|12626.2|12630.1|12628|12630.8|12628.7|12627.6|12625.4|723
1646304600000|2022-03-03 10:50:00|12630.2|12628.1|12631|12628.9|12632.1|12630|12629.8|12627.7|603
1646304900000|2022-03-03 10:55:00|12630.9|12628.8|12629.9|12627.8|12631.6|12629.5|12628.6|12626.5|559
1646305200000|2022-03-03 11:00:00|12629.8|12627.7|12631.6|12629.5|12631.7|12630.1|12627.4|12625.5|432
1646305500000|2022-03-03 11:05:00|12631.3|12630|12631.7|12629.6|12634.9|12633.2|12630.4|12628.7|463
1646305800000|2022-03-03 11:10:00|12631.8|12629.7|12629|12627.7|12633.7|12632|12628.7|12626.6|358
1646306100000|2022-03-03 11:15:00|12629.4|12627.3|12630.5|12628.4|12631.6|12629.5|12628.3|12625.7|631
1646306400000|2022-03-03 11:20:00|12630.6|12628.5|12628.9|12626.8|12632.5|12630.4|12628.6|12626.5|590
1646306700000|2022-03-03 11:25:00|12629|12626.9|12631|12628.9|12631.9|12629.8|12628.7|12626.6|591
1646307000000|2022-03-03 11:30:00|12631.1|12629|12629.8|12627.7|12631.2|12629.1|12628.5|12626.4|498
1646307300000|2022-03-03 11:35:00|12630|12627.9|12641|12638.9|12641.5|12639.4|12630|12627.9|586
1646307600000|2022-03-03 11:40:00|12640.9|12638.8|12638.6|12636.5|12641.9|12639.8|12638|12635.9|638
1646307900000|2022-03-03 11:45:00|12638.7|12636.6|12640.1|12638|12641.7|12639.6|12637.4|12635.3|422
1646308200000|2022-03-03 11:50:00|12640.4|12638.3|12639.1|12637|12641.8|12640.1|12637.9|12635.8|404
1646308500000|2022-03-03 11:55:00|12638.9|12637.6|12635.7|12633.6|12639.3|12637.6|12634.8|12633.2|405
1646308800000|2022-03-03 12:00:00|12635.1|12633.8|12632.7|12630.6|12638.4|12636.4|12631.4|12629.6|396
1646309100000|2022-03-03 12:05:00|12632.3|12631|12630.4|12629.1|12633.6|12631.7|12627.7|12625.7|386
1646309400000|2022-03-03 12:10:00|12630.3|12629|12633.9|12632.6|12637.6|12635.9|12630.3|12628.7|404
1646309700000|2022-03-03 12:15:00|12634.2|12632.1|12633.5|12631.4|12637.6|12635.9|12633.2|12631.4|455
1646310000000|2022-03-03 12:20:00|12633.1|12631.8|12632.5|12631.2|12633.8|12632.2|12628.9|12627.4|405
1646310300000|2022-03-03 12:25:00|12632.4|12631.1|12629.3|12628|12632.7|12631.4|12628.2|12626.9|336
1646310600000|2022-03-03 12:30:00|12629.2|12627.9|12624.7|12623.4|12631.4|12629.8|12623.3|12622|396
1646310900000|2022-03-03 12:35:00|12624.8|12623.5|12631.5|12629.4|12631.7|12629.9|12624.6|12622.9|511
1646311200000|2022-03-03 12:40:00|12631.6|12629.5|12629.2|12627.9|12631.8|12630|12629.1|12627.5|423
1646311500000|2022-03-03 12:45:00|12629.8|12627.7|12632|12629.9|12632.4|12630.3|12628.9|12626.8|522
1646311800000|2022-03-03 12:50:00|12632.1|12630|12635|12632.9|12635.7|12633.6|12630.1|12628|681
1646312100000|2022-03-03 12:55:00|12634.9|12632.8|12636.6|12634.5|12638.5|12636.4|12633.3|12631.4|670
1646312400000|2022-03-03 13:00:00|12636.6|12634.5|12635.5|12634.2|12637.5|12635.9|12633.3|12631.8|553
1646312700000|2022-03-03 13:05:00|12635.6|12634.3|12632|12630.7|12636.9|12635.5|12631.4|12629.7|479
1646313000000|2022-03-03 13:10:00|12631.9|12630.6|12633.7|12631.6|12635.8|12634.1|12631.5|12630.2|466
1646313300000|2022-03-03 13:15:00|12633.6|12631.5|12639.6|12637.5|12640.1|12638.3|12632.7|12631.3|480
1646313600000|2022-03-03 13:20:00|12639.5|12638.2|12634.7|12633.4|12640.6|12638.9|12633.2|12631.9|538
1646313900000|2022-03-03 13:25:00|12634.6|12633.3|12640.3|12638.2|12640.6|12639|12634.4|12633.1|455
1646314200000|2022-03-03 13:30:00|12640.4|12637.5|12636.8|12635.5|12641.6|12639.9|12636.6|12634.6|554
1646314500000|2022-03-03 13:35:00|12636.7|12635.4|12639.1|12637.8|12641.4|12639.7|12635.7|12634.1|612
1646314800000|2022-03-03 13:40:00|12639.5|12637.4|12639.6|12637.5|12640.5|12638.6|12636.5|12635.1|613
1646315100000|2022-03-03 13:45:00|12639.5|12637.4|12637.4|12635.3|12640.5|12638.5|12637.3|12635.2|824
1646315400000|2022-03-03 13:50:00|12637.3|12635.2|12643.1|12641|12643.2|12641.1|12635.7|12633.6|893
1646315700000|2022-03-03 13:55:00|12643.2|12641.1|12641.4|12639.3|12645.6|12643.5|12639|12636.9|999
1646316000000|2022-03-03 14:00:00|12641.2|12639.1|12636.5|12634.4|12642.7|12640.6|12630.2|12628.1|1282
1646316300000|2022-03-03 14:05:00|12636.8|12634.7|12638.5|12636.4|12641.2|12639.1|12635.6|12633.5|1336
1646316600000|2022-03-03 14:10:00|12638.6|12636.5|12638.5|12636.4|12640.1|12638|12634|12631.9|1142
1646316900000|2022-03-03 14:15:00|12638.4|12636.3|12641.7|12639.6|12643.6|12641.5|12638.4|12636.3|1006
1646317200000|2022-03-03 14:20:00|12641.8|12639.7|12646.1|12644|12647|12644.9|12641.1|12639.2|927
1646317500000|2022-03-03 14:25:00|12646|12643.9|12648|12645.9|12652.9|12650.8|12644.4|12642.3|769
1646317800000|2022-03-03 14:30:00|12647.6|12645.5|12642.4|12640.3|12651.4|12649.3|12640.3|12638.2|1128
1646318100000|2022-03-03 14:35:00|12642.3|12640.2|12637.4|12635.3|12643.3|12641.2|12635.3|12633.2|981
1646318400000|2022-03-03 14:40:00|12637.5|12635.4|12632.3|12630.2|12640.8|12638.7|12630|12627.9|1073
1646318700000|2022-03-03 14:45:00|12631.9|12629.8|12638.2|12636.1|12640.5|12638.4|12627.8|12625.7|1244
1646319000000|2022-03-03 14:50:00|12638|12635.9|12641.9|12639.8|12642.5|12640.4|12633.4|12631.3|1190
1646319300000|2022-03-03 14:55:00|12642.4|12640.3|12639.7|12636.4|12643.2|12641.1|12637.3|12635.2|1264
1646319600000|2022-03-03 15:00:00|12639.9|12636|12639.5|12637.4|12641.8|12639.7|12631.5|12629.4|1305
1646319900000|2022-03-03 15:05:00|12639.4|12637.3|12635.3|12633.2|12641.6|12639.5|12634|12631.9|1280
1646320200000|2022-03-03 15:10:00|12635.4|12633.3|12633.8|12631.7|12638.2|12636.1|12633.6|12631.5|1174
1646320500000|2022-03-03 15:15:00|12633.9|12631.8|12641|12638.9|12641.8|12639.4|12633.9|12631.8|949
1646320800000|2022-03-03 15:20:00|12641.1|12639|12647.3|12645.2|12647.8|12645.7|12639.3|12637.2|1213
1646321100000|2022-03-03 15:25:00|12647.4|12645.3|12654.4|12652.3|12654.7|12652.6|12646.9|12644.8|1037
1646321400000|2022-03-03 15:30:00|12654.5|12652.4|12657.5|12655.4|12659.6|12657.5|12653.3|12651.2|1188
1646321700000|2022-03-03 15:35:00|12657.4|12655.3|12665.5|12663.4|12668.3|12666.2|12655.4|12653.3|1125
1646322000000|2022-03-03 15:40:00|12665.4|12663.3|12665.9|12663.8|12666.9|12664.8|12661.7|12659.6|997
1646322300000|2022-03-03 15:45:00|12666|12663.9|12660.7|12658.6|12668.9|12666.8|12660.1|12658|888
1646322600000|2022-03-03 15:50:00|12660.6|12658.5|12663.4|12661.3|12665.3|12663.2|12659.1|12657|1040
1646322900000|2022-03-03 15:55:00|12663.5|12661.4|12667.9|12665.8|12669.8|12667.7|12663.5|12661.4|1086
1646323200000|2022-03-03 16:00:00|12667.7|12665.6|12669.5|12667.4|12671.4|12669.3|12663.8|12661.7|921
1646323500000|2022-03-03 16:05:00|12669.6|12667.5|12684.2|12682.1|12685.2|12683.1|12667.3|12665.2|1170
1646323800000|2022-03-03 16:10:00|12684.3|12682.2|12691.2|12689.1|12691.2|12689.1|12682.7|12680.6|956
1646324100000|2022-03-03 16:15:00|12691.9|12689.8|12686.8|12684.7|12694.1|12691.7|12682.6|12680.5|1040
1646324400000|2022-03-03 16:20:00|12686.9|12684.8|12680.3|12678.2|12687|12684.9|12675.3|12673.2|902
1646324700000|2022-03-03 16:25:00|12680.2|12678.1|12680.1|12678|12681.1|12679|12673.6|12671.5|978
1646325000000|2022-03-03 16:30:00|12680.2|12678.1|12673.8|12671.7|12680.8|12678.7|12672.1|12670|922
1646325300000|2022-03-03 16:35:00|12673.7|12671.6|12677.7|12675.6|12682.6|12680.5|12673.3|12671.2|970
1646325600000|2022-03-03 16:40:00|12677.6|12675.5|12672.4|12670.3|12678.8|12676.7|12667.1|12665|915
1646325900000|2022-03-03 16:45:00|12672.8|12670.7|12677.3|12675.2|12678.8|12676.7|12671.4|12669.3|876
1646326200000|2022-03-03 16:50:00|12677.2|12675.1|12674.9|12672.8|12678.1|12676|12673.7|12671.6|890
1646326500000|2022-03-03 16:55:00|12674.8|12672.7|12676.8|12674.7|12681.7|12679.6|12674.2|12672.1|1067
1646326800000|2022-03-03 17:00:00|12676.7|12674.6|12671.9|12669.8|12678.4|12676.3|12671.7|12669.6|899
1646327100000|2022-03-03 17:05:00|12672|12669.9|12671.2|12669.1|12674.8|12672.7|12664.1|12662|1013
1646327400000|2022-03-03 17:10:00|12671.3|12669.2|12662.7|12660.6|12673.4|12671.3|12661.6|12659.5|881
1646327700000|2022-03-03 17:15:00|12662.5|12660.4|12668|12665.9|12668.5|12666.4|12659.7|12657.6|832
1646328000000|2022-03-03 17:20:00|12668.2|12666.1|12670.5|12668.4|12671.9|12669.8|12666.3|12664.2|913
1646328300000|2022-03-03 17:25:00|12670.7|12668.6|12676.5|12674.4|12677.9|12675.8|12670.1|12668|1149
1646328600000|2022-03-03 17:30:00|12676.4|12674.3|12655.9|12653.8|12676.7|12674.6|12647.4|12645.3|1507
1646328900000|2022-03-03 17:35:00|12655.8|12653.7|12669.9|12667.8|12670.9|12668.8|12654|12651.9|1446
1646329200000|2022-03-03 17:40:00|12669.8|12667.7|12671.4|12669.3|12674.2|12672.1|12668.6|12666.5|1177
1646329500000|2022-03-03 17:45:00|12671.2|12669.9|12676.1|12674.8|12678.4|12676.3|12667.6|12665.9|845
1646329800000|2022-03-03 17:50:00|12676.2|12674.9|12677.5|12675.4|12681.1|12679|12674.2|12672.6|742
1646330100000|2022-03-03 17:55:00|12677.6|12675.5|12678.8|12676.7|12679.5|12677.6|12672.8|12671.2|724
1646330400000|2022-03-03 18:00:00|12679|12676.9|12679|12676.9|12684.5|12682.6|12677.8|12676.3|602
1646330700000|2022-03-03 18:05:00|12678.9|12676.8|12681|12678.9|12684.9|12683|12676.4|12674.3|703
1646331000000|2022-03-03 18:10:00|12680.6|12679.3|12674.7|12673.4|12682.1|12680.2|12673.6|12671.8|620
1646331300000|2022-03-03 18:15:00|12675.2|12673.1|12674.7|12672.6|12676.2|12674.4|12671.1|12669.1|643
1646331600000|2022-03-03 18:20:00|12675.1|12673|12669.7|12667.6|12675.2|12673.2|12669.1|12667.5|646
1646331900000|2022-03-03 18:25:00|12669.6|12667.5|12672.6|12670.5|12673.9|12672.1|12668.6|12667|535
1646332200000|2022-03-03 18:30:00|12672.5|12670.4|12676.6|12674.5|12680|12677.9|12671.5|12670|520
1646332500000|2022-03-03 18:35:00|12676.5|12674.4|12678.4|12677.1|12681.1|12679.3|12675|12673.2|521
1646332800000|2022-03-03 18:40:00|12678.6|12676.5|12676.6|12674.5|12680|12678.1|12676.2|12674.4|366
1646333100000|2022-03-03 18:45:00|12676.5|12674.4|12675.7|12674.4|12679.5|12677.6|12675.3|12673.6|408
1646333400000|2022-03-03 18:50:00|12675.6|12674.3|12675|12673.7|12677.6|12675.9|12672.9|12671.2|494
1646333700000|2022-03-03 18:55:00|12674.8|12673.5|12677.2|12675.9|12681.2|12679.5|12674.4|12672.7|515
1646334000000|2022-03-03 19:00:00|12677.7|12675.6|12675.9|12673.8|12678.2|12676.7|12673.8|12672.2|487
1646334300000|2022-03-03 19:05:00|12676.1|12674|12677.1|12675.8|12678.3|12676.7|12674.1|12672.4|440
1646334600000|2022-03-03 19:10:00|12676.8|12675.5|12673.4|12672.1|12678.7|12677.2|12672.7|12671.4|442
1646334900000|2022-03-03 19:15:00|12673.3|12672|12673.8|12672.5|12674.5|12673.2|12671.1|12669.5|401
1646335200000|2022-03-03 19:20:00|12674.5|12672.4|12682.8|12681.5|12684.6|12682.7|12673.9|12672.4|465
1646335500000|2022-03-03 19:25:00|12682.5|12681.2|12679.5|12677.4|12683.1|12681.4|12677.2|12675.5|539
1646335800000|2022-03-03 19:30:00|12679.8|12677.7|12684.3|12682.2|12686.8|12684.7|12679.4|12677.3|837
1646336100000|2022-03-03 19:35:00|12684.2|12682.1|12685.9|12683.8|12688.4|12686.4|12683.9|12681.8|738
1646336400000|2022-03-03 19:40:00|12685.8|12683.7|12686.4|12684.3|12688.8|12686.7|12683.9|12681.8|705
1646336700000|2022-03-03 19:45:00|12686.2|12684.1|12686.9|12685.6|12688.3|12686.8|12685.1|12683.2|347
1646337000000|2022-03-03 19:50:00|12687|12685.7|12689|12687.7|12691.5|12689.9|12686.4|12685.1|357
1646337300000|2022-03-03 19:55:00|12689.1|12687.8|12682.4|12681.1|12689.4|12688.1|12682.3|12681|474
1646337600000|2022-03-03 20:00:00|12682.6|12680.5|12684.8|12682.7|12687.5|12685.4|12682.5|12680.4|754
1646337900000|2022-03-03 20:05:00|12684.6|12682.5|12687.9|12685.8|12690.7|12688.6|12683.2|12681.1|685
1646338200000|2022-03-03 20:10:00|12687.7|12685.6|12689.9|12687.8|12692.3|12690.2|12687.5|12685.1|758
1646338500000|2022-03-03 20:15:00|12690|12687.9|12687.1|12685|12690.3|12688.2|12685.3|12683.2|637
1646338800000|2022-03-03 20:20:00|12687|12684.9|12684.2|12682.1|12688.4|12686.3|12683.3|12681.2|898
1646339100000|2022-03-03 20:25:00|12684.1|12682|12679.6|12677.5|12685.9|12683.2|12679.5|12677.2|838
1646339400000|2022-03-03 20:30:00|12679.5|12677.4|12684|12682.7|12686.3|12684.4|12679.2|12677.1|407
1646339700000|2022-03-03 20:35:00|12684.1|12682.8|12682.3|12680.2|12686.3|12684.8|12680.9|12679|385
1646340000000|2022-03-03 20:40:00|12682.5|12680.4|12688.4|12686.3|12688.8|12687.2|12682.3|12680.4|454
1646340300000|2022-03-03 20:45:00|12688.5|12686.4|12681.7|12679.6|12689.3|12687.2|12681.4|12679.3|743
1646340600000|2022-03-03 20:50:00|12682.5|12680.4|12681.3|12679.2|12685.8|12683.7|12679.7|12677.6|890
1646340900000|2022-03-03 20:55:00|12681.4|12679.3|12681.9|12679.8|12683.2|12681.1|12678.1|12676|797
1646341200000|2022-03-03 21:00:00|12682|12679.9|12679.8|12677.7|12683.9|12681.8|12679.8|12677.7|489
1646341500000|2022-03-03 21:05:00|12679.7|12677.6|12679.5|12677.4|12679.8|12678|12676.8|12674.7|207
1646341800000|2022-03-03 21:10:00|12679.1|12677.8|12680.4|12678.3|12681.2|12678.9|12679.1|12677|226
1646342100000|2022-03-03 21:15:00|12680.3|12678.2|12681.1|12679|12681.2|12679.1|12679.9|12677.8|202
1646342400000|2022-03-03 21:20:00|12681.2|12679.1|12680.2|12678.1|12681.4|12679.3|12678.6|12676.5|232
1646342700000|2022-03-03 21:25:00|12680.1|12678|12680.6|12678.5|12681.2|12679.1|12678.7|12676.6|249
1646343000000|2022-03-03 21:30:00|12680.8|12678.7|12683.7|12681.6|12683.9|12681.8|12680|12677.9|116
1646343300000|2022-03-03 21:35:00|12682.8|12681.5|12679.8|12677.7|12683.4|12681.5|12679.4|12677.7|119
1646343600000|2022-03-03 21:40:00|12679.9|12677.8|12680.7|12678.6|12682|12680.4|12679.4|12677.3|169
1646343900000|2022-03-03 21:45:00|12680.8|12678.7|12680.6|12678.5|12680.9|12678.8|12680|12678.2|72
1646344200000|2022-03-03 21:50:00|12680.5|12678.4|12679.9|12677.8|12680.8|12678.7|12679.9|12677.8|139
1646344500000|2022-03-03 21:55:00|12680|12677.9|12682.4|12680.3|12683.5|12681.4|12679.4|12677.3|297
1646344800000|2022-03-03 22:00:00|12682.3|12680.2|12681|12674|12683.8|12680.4|12681|12674|34
1646345100000|2022-03-03 22:05:00|12681.4|12674.4|12680.8|12673.8|12682.1|12675.1|12677.2|12671.1|197
1646345400000|2022-03-03 22:10:00|12680.5|12673.5|12681.7|12674.7|12682.1|12676.4|12679.5|12672.5|148
1646345700000|2022-03-03 22:15:00|12681.9|12674.9|12681.8|12676.4|12682.7|12676.4|12681|12674|109
1646346000000|2022-03-03 22:20:00|12680.9|12673.9|12681.8|12676.4|12682.9|12677|12680.9|12673.9|52
1646346300000|2022-03-03 22:25:00|12682.6|12674.8|12681.2|12674.2|12682.6|12676.4|12680.3|12673.3|103
1646346600000|2022-03-03 22:30:00|12680.7|12674.4|12680.4|12676.6|12682|12676.6|12679.5|12672.7|207
1646346900000|2022-03-03 22:35:00|12681.3|12675.9|12680.6|12674.1|12681.6|12676.6|12678.9|12671.9|265
1646347200000|2022-03-03 22:40:00|12680.5|12674.4|12680.1|12673.3|12680.7|12674.4|12679.8|12672.8|147
1646347500000|2022-03-03 22:45:00|12680.5|12674.7|12679.8|12675.7|12680.9|12677|12679.3|12673.6|183
1646347800000|2022-03-03 22:50:00|12679.7|12675.6|12680.7|12675.6|12681.1|12676.4|12678.5|12673.9|190
1646348100000|2022-03-03 22:55:00|12680.4|12675.9|12680.9|12675.3|12682.4|12676.9|12679.9|12674.2|183
1646348400000|2022-03-03 23:00:00|12680.7|12676|12677.7|12675.3|12681.6|12677.6|12677.2|12674.6|413
1646348700000|2022-03-03 23:05:00|12677.4|12675.4|12678.8|12676.7|12679.7|12677.4|12677.3|12674.9|223
1646349000000|2022-03-03 23:10:00|12678.6|12676.5|12678.3|12676.2|12679|12676.8|12676.9|12674.8|183
1646349300000|2022-03-03 23:15:00|12678.2|12676.1|12677.1|12675|12679|12676.9|12676.3|12674.2|182
1646349600000|2022-03-03 23:20:00|12677|12674.9|12679.1|12677|12679.2|12677.1|12676|12673.9|224
1646349900000|2022-03-03 23:25:00|12679|12676.9|12677.8|12675.7|12679.1|12677|12677.6|12675.5|144
1646350200000|2022-03-03 23:30:00|12678.2|12676.1|12677.3|12675.2|12678.8|12676.7|12676.5|12674.4|196
1646350500000|2022-03-03 23:35:00|12677.2|12675.1|12675.6|12673.5|12678.3|12676.2|12675.4|12673.3|163
1646350800000|2022-03-03 23:40:00|12675.5|12673.4|12674.7|12672.6|12676.3|12674.2|12674.6|12672.5|178
1646351100000|2022-03-03 23:45:00|12674.6|12672.5|12675.7|12673.6|12676.1|12674.3|12674.6|12672.5|161
1646351400000|2022-03-03 23:50:00|12675.9|12673.8|12674.6|12672.5|12676|12673.9|12674.5|12672.4|117
1646351700000|2022-03-03 23:55:00|12674.5|12672.4|12672.6|12670.5|12674.6|12672.5|12671.1|12669|146
1646352000000|2022-03-04 00:00:00|12672.5|12670.4|12675.6|12673.5|12676.2|12674.1|12670.9|12668.8|412
1646352300000|2022-03-04 00:05:00|12675.7|12673.6|12692|12689.9|12692.3|12690.2|12675.6|12673.5|757
1646352600000|2022-03-04 00:10:00|12692.2|12690.1|12691.4|12689.3|12695.2|12693.1|12689.4|12687.3|1135
1646352900000|2022-03-04 00:15:00|12691.3|12689.2|12695.6|12693.5|12698|12695.9|12689.3|12687.2|1231
1646353200000|2022-03-04 00:20:00|12695.4|12693.3|12700.4|12698.3|12701.3|12699.2|12692.6|12690.5|1120
1646353500000|2022-03-04 00:25:00|12700.3|12698.2|12699.3|12696.7|12703.9|12701.8|12695.1|12692.9|944
1646353800000|2022-03-04 00:30:00|12698.9|12696.8|12698.6|12696.5|12700.6|12698.5|12695.2|12693.1|980
1646354100000|2022-03-04 00:35:00|12698.7|12696.6|12704.6|12702.5|12707.1|12705|12695|12692.9|1066
1646354400000|2022-03-04 00:40:00|12704.8|12702.7|12707.1|12705|12707.8|12705.7|12703.9|12701.8|920
1646354700000|2022-03-04 00:45:00|12707|12704.9|12705.5|12703.4|12707.8|12705.7|12702.7|12700.6|588
1646355000000|2022-03-04 00:50:00|12705.4|12703.3|12707|12704.9|12707.6|12705.5|12703|12700.9|514
1646355300000|2022-03-04 00:55:00|12707.2|12705.1|12718.8|12716.7|12723.3|12721.2|12706.9|12704.8|586
1646355600000|2022-03-04 01:00:00|12719.2|12717.1|12702.9|12700.8|12723.6|12721.5|12701.3|12699.2|1123
1646355900000|2022-03-04 01:05:00|12703|12700.9|12710.4|12708.3|12711.7|12709.6|12701.2|12699.1|1087
1646356200000|2022-03-04 01:10:00|12710|12707.9|12708|12705.9|12715.4|12713.3|12706.8|12704.7|855
1646356500000|2022-03-04 01:15:00|12707.7|12705.6|12705.2|12703.1|12711.5|12709.4|12703.2|12701.1|958
1646356800000|2022-03-04 01:20:00|12705.1|12703|12698.6|12696.5|12705.5|12703.4|12697.7|12695.6|1160
1646357100000|2022-03-04 01:25:00|12698.7|12696.6|12701.2|12699.1|12702.8|12700.7|12697.1|12695|994
1646357400000|2022-03-04 01:30:00|12701|12698.9|12696.7|12694.6|12701.6|12699.5|12696.1|12694|970
1646357700000|2022-03-04 01:35:00|12696.5|12694.4|12699.2|12697.1|12700.3|12698.2|12693.5|12691.4|919
1646358000000|2022-03-04 01:40:00|12699|12696.9|12698.5|12696.4|12701.7|12699.6|12697.2|12695.1|654
1646358300000|2022-03-04 01:45:00|12698.6|12696.5|12689.4|12687.3|12698.6|12696.5|12688.3|12686.2|796
1646358600000|2022-03-04 01:50:00|12689.6|12687.5|12686.8|12684.7|12689.6|12687.5|12679.1|12677|1221
1646358900000|2022-03-04 01:55:00|12686.9|12684.8|12687.3|12685.2|12689.6|12687.5|12683.8|12681.7|890
1646359200000|2022-03-04 02:00:00|12687.2|12685.1|12695.3|12693.2|12695.9|12693.8|12686.7|12684.6|637
1646359500000|2022-03-04 02:05:00|12695.4|12693.3|12695|12692.9|12696.3|12694.2|12691.2|12689.1|549
1646359800000|2022-03-04 02:10:00|12694.9|12692.8|12694.3|12692.2|12695.2|12693.1|12692.4|12690.3|468
1646360100000|2022-03-04 02:15:00|12694.4|12692.3|12698.8|12696.7|12699.2|12697.1|12693|12690.9|455
1646360400000|2022-03-04 02:20:00|12698.7|12696.6|12700|12697.9|12700.1|12698|12695|12692.9|450
1646360700000|2022-03-04 02:25:00|12700.1|12698|12701.6|12699.5|12703.8|12701.7|12698.8|12697|470
1646361000000|2022-03-04 02:30:00|12701.5|12699.4|12698.3|12696.2|12701.5|12699.4|12697.8|12695.7|481
1646361300000|2022-03-04 02:35:00|12698.5|12696.4|12694.9|12692.8|12699.9|12697.8|12693.6|12691.5|506
1646361600000|2022-03-04 02:40:00|12695|12692.9|12697.4|12695.3|12698.3|12696.5|12693.8|12692|417
1646361900000|2022-03-04 02:45:00|12697.2|12695.1|12698.6|12696.5|12699.5|12697.7|12695.9|12693.8|422
1646362200000|2022-03-04 02:50:00|12698.7|12696.6|12699|12696.9|12703.3|12701.4|12698.2|12696.1|514
1646362500000|2022-03-04 02:55:00|12699.1|12697|12697.5|12696.2|12700.2|12698.5|12696.6|12694.5|482
1646362800000|2022-03-04 03:00:00|12697.6|12696.3|12695.1|12693|12698.1|12696.3|12692.5|12690.7|545
1646363100000|2022-03-04 03:05:00|12695|12692.9|12695.5|12693.4|12699.9|12697.9|12695|12692.9|483
1646363400000|2022-03-04 03:10:00|12695.6|12693.5|12694.8|12692.7|12696.4|12694.3|12692.7|12690.6|413
1646363700000|2022-03-04 03:15:00|12694.7|12692.6|12700.5|12698.4|12700.6|12698.5|12693.5|12691.6|379
1646364000000|2022-03-04 03:20:00|12700.4|12698.3|12699.6|12697.5|12700.8|12698.7|12698|12695.9|409
1646364300000|2022-03-04 03:25:00|12699.7|12697.6|12701.9|12699.8|12701.9|12699.8|12698.2|12696.1|441
1646364600000|2022-03-04 03:30:00|12701.8|12699.7|12699.7|12697.6|12702.2|12700.6|12698.9|12696.8|320
1646364900000|2022-03-04 03:35:00|12699.8|12697.7|12697.8|12695.7|12701.1|12699|12694.9|12692.8|369
1646365200000|2022-03-04 03:40:00|12697.9|12695.8|12699.6|12697.5|12699.8|12697.8|12697.6|12695.5|345
1646365500000|2022-03-04 03:45:00|12699.7|12697.6|12701.4|12699.3|12702.2|12700.1|12698.2|12696.1|452
1646365800000|2022-03-04 03:50:00|12701.3|12699.2|12702.1|12700|12703.7|12701.6|12701.2|12699.1|362
1646366100000|2022-03-04 03:55:00|12702.2|12700.1|12700.9|12698.8|12702.8|12700.7|12699.6|12697.5|393
1646366400000|2022-03-04 04:00:00|12701|12698.9|12702.2|12700.1|12703.6|12701.5|12700.5|12698.4|262
1646366700000|2022-03-04 04:05:00|12702.1|12700|12701.5|12699.4|12702.9|12700.8|12699.7|12697.6|331
1646367000000|2022-03-04 04:10:00|12701.4|12699.3|12700.5|12698.4|12702.3|12700.2|12700.2|12698.3|236
1646367300000|2022-03-04 04:15:00|12700.4|12698.3|12700.9|12698.8|12701.8|12699.7|12699.6|12697.5|327
1646367600000|2022-03-04 04:20:00|12701|12698.9|12702.1|12700|12703.5|12701.4|12699.5|12697.4|255
1646367900000|2022-03-04 04:25:00|12702|12699.9|12696.7|12694.6|12702.1|12700.1|12696.4|12694.3|342
1646368200000|2022-03-04 04:30:00|12696.4|12694.3|12698.1|12696|12698.5|12696.4|12694.5|12692.4|388
1646368500000|2022-03-04 04:35:00|12698.2|12696.1|12691.6|12689.5|12698.6|12696.5|12690.8|12688.7|290
1646368800000|2022-03-04 04:40:00|12691.5|12689.4|12693.3|12691.2|12693.5|12691.4|12690.9|12688.8|366
1646369100000|2022-03-04 04:45:00|12693.4|12691.3|12695.2|12693.1|12697.3|12695.2|12692.7|12690.6|268
1646369400000|2022-03-04 04:50:00|12695.1|12693|12695.5|12693.4|12695.9|12693.8|12692.5|12690.8|265
1646369700000|2022-03-04 04:55:00|12695.6|12693.5|12692.9|12690.8|12696|12693.9|12692.2|12690.1|303
1646370000000|2022-03-04 05:00:00|12693|12690.9|12687.7|12685.6|12693|12690.9|12687.5|12685.4|344
1646370300000|2022-03-04 05:05:00|12687.8|12685.7|12685.8|12683.7|12688.1|12686|12684.9|12682.8|300
1646370600000|2022-03-04 05:10:00|12686|12683.9|12683.1|12681|12686.6|12684.9|12683.1|12681|323
1646370900000|2022-03-04 05:15:00|12683|12680.9|12684.7|12682.6|12685|12682.9|12682.4|12680.3|281
1646371200000|2022-03-04 05:20:00|12684.6|12682.5|12685.9|12683.8|12687.4|12685.6|12684.3|12682.2|249
1646371500000|2022-03-04 05:25:00|12685.6|12683.5|12687.6|12685.5|12688.1|12686|12685|12683.3|225
1646371800000|2022-03-04 05:30:00|12687.9|12685.8|12687.7|12685.6|12688|12685.9|12685.3|12683.2|370
1646372100000|2022-03-04 05:35:00|12687.8|12685.7|12690.4|12688.3|12691.2|12689.1|12687.8|12685.7|484
1646372400000|2022-03-04 05:40:00|12690.3|12688.2|12694.6|12692.5|12694.8|12692.7|12689.5|12687.4|461
1646372700000|2022-03-04 05:45:00|12694.7|12692.6|12696.4|12694.3|12697.7|12695.6|12693.7|12691.6|499
1646373000000|2022-03-04 05:50:00|12696.3|12694.2|12696.1|12694|12697.5|12695.4|12695.4|12693.3|443
1646373300000|2022-03-04 05:55:00|12696.2|12694.1|12694.2|12692.1|12697.4|12695.3|12693.7|12691.6|473
1646373600000|2022-03-04 06:00:00|12694.3|12692.2|12691.5|12689.4|12694.7|12692.6|12690.8|12688.9|515
1646373900000|2022-03-04 06:05:00|12691.4|12689.3|12693.1|12691|12693.5|12691.4|12689.2|12687.3|445
1646374200000|2022-03-04 06:10:00|12693.2|12691.1|12696.4|12694.3|12697.4|12695.3|12693.1|12691|361
1646374500000|2022-03-04 06:15:00|12696.6|12694.5|12698.7|12696.6|12699.5|12697.4|12695.6|12693.5|424
1646374800000|2022-03-04 06:20:00|12698.5|12696.4|12697.2|12695.1|12699.6|12697.5|12697|12694.9|354
1646375100000|2022-03-04 06:25:00|12697.1|12695|12697.3|12695.2|12697.7|12695.9|12695.5|12693.4|499
1646375400000|2022-03-04 06:30:00|12697.4|12695.3|12699.6|12697.5|12702.3|12700.2|12697.1|12695.3|307
1646375700000|2022-03-04 06:35:00|12699.7|12697.6|12700.8|12698.7|12700.9|12698.8|12698.2|12696.1|170
1646376000000|2022-03-04 06:40:00|12700.6|12698.5|12697.3|12695.2|12701.8|12699.7|12696.8|12695.1|267
1646376300000|2022-03-04 06:45:00|12697.2|12695.1|12703.7|12701.6|12706.5|12704.4|12697.1|12695|336
1646376600000|2022-03-04 06:50:00|12703.8|12701.7|12704.7|12702.6|12705.5|12703.4|12702.5|12700.4|324
1646376900000|2022-03-04 06:55:00|12704.9|12702.8|12705.2|12703.1|12706.6|12704.7|12703.5|12701.4|262
1646377200000|2022-03-04 07:00:00|12705.1|12703|12699.6|12697.5|12706.3|12704.3|12694.9|12692.9|559
1646377500000|2022-03-04 07:05:00|12699.5|12697.4|12696.2|12694.1|12699.5|12697.4|12692.6|12690.5|416
1646377800000|2022-03-04 07:10:00|12696.1|12694|12695.6|12693.5|12697.5|12695.4|12694.2|12692.1|413
1646378100000|2022-03-04 07:15:00|12695.6|12693.5|12698.2|12696.1|12699.8|12697.8|12691.6|12689.5|631
1646378400000|2022-03-04 07:20:00|12698.1|12696|12694.9|12692.8|12698.3|12696.2|12692.2|12690.1|640
1646378700000|2022-03-04 07:25:00|12694.8|12692.7|12690.1|12688|12695.5|12693.4|12689.2|12687.1|721
1646379000000|2022-03-04 07:30:00|12690|12688.7|12690.4|12689.1|12694.3|12692.5|12689.5|12687.9|455
1646379300000|2022-03-04 07:35:00|12690.8|12688.7|12696.7|12695.4|12697.1|12695.4|12690.1|12688.4|461
1646379600000|2022-03-04 07:40:00|12696.1|12694.6|12698.3|12697|12701|12699.2|12695.9|12694.4|508
1646379900000|2022-03-04 07:45:00|12698.2|12696.9|12696|12694.7|12699|12696.9|12694.3|12692.2|475
1646380200000|2022-03-04 07:50:00|12695.9|12694.6|12697.4|12696.1|12699.4|12698.1|12694.8|12693.5|471
1646380500000|2022-03-04 07:55:00|12697.5|12696.2|12698.4|12696.3|12700.4|12698.5|12696.6|12694.7|559
1646380800000|2022-03-04 08:00:00|12698.6|12696.5|12701.5|12699.4|12702.5|12700.4|12696|12693.9|634
1646381100000|2022-03-04 08:05:00|12701.7|12699.6|12702.8|12700.7|12704.6|12702.5|12696.7|12695|677
1646381400000|2022-03-04 08:10:00|12702.5|12700.4|12703.2|12701.1|12704.9|12703.4|12698.4|12696.4|739
1646381700000|2022-03-04 08:15:00|12703.1|12701|12709.3|12707.2|12710.3|12708.2|12703.1|12701|908
1646382000000|2022-03-04 08:20:00|12709.4|12707.3|12699.2|12697.1|12709.8|12707.7|12698.3|12696.2|948
1646382300000|2022-03-04 08:25:00|12699.5|12697.4|12694.6|12692.5|12701.1|12699|12694.1|12692|980
1646382600000|2022-03-04 08:30:00|12694.6|12692.5|12702|12699.9|12704.2|12702.6|12694.6|12692.5|642
1646382900000|2022-03-04 08:35:00|12701.9|12699.8|12709.1|12707|12709.4|12707.3|12701.4|12699.5|699
1646383200000|2022-03-04 08:40:00|12709|12706.9|12706.1|12704|12710.4|12708.9|12705.3|12703.2|533
1646383500000|2022-03-04 08:45:00|12705.9|12703.8|12702.3|12700.2|12707.2|12705.1|12701.2|12699.1|841
1646383800000|2022-03-04 08:50:00|12702.4|12700.3|12710.4|12708.3|12713.8|12711.7|12701.7|12699.6|938
1646384100000|2022-03-04 08:55:00|12710.5|12708.4|12710.4|12708.3|12712.3|12710.2|12708.6|12706.5|715
1646384400000|2022-03-04 09:00:00|12710.4|12708.3|12709.8|12707.7|12711.9|12710.3|12708|12705.9|571
1646384700000|2022-03-04 09:05:00|12709.7|12707.6|12715.9|12713.8|12718|12715.9|12707.3|12705.2|543
1646385000000|2022-03-04 09:10:00|12715.6|12713.5|12718.1|12716|12720.5|12718.4|12713.9|12712.2|506
1646385300000|2022-03-04 09:15:00|12718.2|12716.1|12717.2|12715.1|12720.2|12718.1|12716.1|12714|441
1646385600000|2022-03-04 09:20:00|12717.3|12715.2|12720|12717.9|12722.9|12721.4|12716.6|12714.9|503
1646385900000|2022-03-04 09:25:00|12720.3|12718.2|12715.4|12713.3|12721.9|12720.2|12714.9|12713.1|480
1646386200000|2022-03-04 09:30:00|12715.3|12713.2|12716.9|12714.8|12717|12714.9|12712.9|12710.8|847
1646386500000|2022-03-04 09:35:00|12716.8|12714.7|12721.7|12719.6|12722.5|12720.4|12714.3|12712.2|731
1646386800000|2022-03-04 09:40:00|12721.8|12719.7|12721.6|12719.5|12724.6|12722.5|12719.6|12717.5|708
1646387100000|2022-03-04 09:45:00|12721.7|12719.6|12723.6|12721.5|12725|12722.9|12719|12716.9|705
1646387400000|2022-03-04 09:50:00|12723.7|12721.6|12727.2|12725.1|12727.5|12725.4|12721.8|12719.7|728
1646387700000|2022-03-04 09:55:00|12727.3|12725.2|12732.4|12730.3|12732.9|12730.9|12727.1|12725|736
1646388000000|2022-03-04 10:00:00|12732.3|12730.2|12728|12725.9|12732.8|12731.1|12725.5|12723.7|485
1646388300000|2022-03-04 10:05:00|12727.9|12725.8|12726.1|12724|12728.7|12726.6|12722.8|12720.7|513
1646388600000|2022-03-04 10:10:00|12726|12723.9|12723.3|12722|12727.3|12725.6|12721|12719.4|553
1646388900000|2022-03-04 10:15:00|12723.4|12722.1|12724.2|12722.1|12725.8|12724|12720.3|12718.2|496
1646389200000|2022-03-04 10:20:00|12724.6|12722.5|12717.6|12715.5|12726.5|12724.5|12717.2|12715.3|587
1646389500000|2022-03-04 10:25:00|12717.8|12715.7|12716.6|12715.3|12719.9|12718.1|12715.6|12714.3|624
1646389800000|2022-03-04 10:30:00|12716.4|12715.1|12724.1|12722|12724.1|12722|12716.1|12714.4|484
1646390100000|2022-03-04 10:35:00|12724.2|12722.1|12725.2|12723.9|12726.5|12724.4|12723.3|12721.2|512
1646390400000|2022-03-04 10:40:00|12725.1|12723.8|12725.2|12723.9|12725.9|12724.2|12722.8|12721.2|417
1646390700000|2022-03-04 10:45:00|12725.7|12723.6|12727.4|12725.3|12727.9|12725.9|12725.3|12723.2|465
1646391000000|2022-03-04 10:50:00|12727.5|12725.4|12730.4|12728.3|12730.6|12728.5|12726.4|12724.3|505
1646391300000|2022-03-04 10:55:00|12730.5|12728.4|12732|12729.9|12732.4|12730.3|12727.2|12725.1|659
1646391600000|2022-03-04 11:00:00|12731.7|12729.6|12733.2|12731.1|12734.1|12732|12729.6|12727.5|750
1646391900000|2022-03-04 11:05:00|12733.3|12731.2|12730.3|12728.2|12734.9|12733.1|12729.6|12727.5|618
1646392200000|2022-03-04 11:10:00|12730.4|12728.3|12740.4|12738.3|12740.4|12738.3|12730|12727.9|765
1646392500000|2022-03-04 11:15:00|12740.5|12738.4|12745.6|12743.5|12748.1|12746|12740|12737.9|742
1646392800000|2022-03-04 11:20:00|12745.5|12743.4|12744.1|12742|12749.3|12747.2|12743.7|12741.6|664
1646393100000|2022-03-04 11:25:00|12744|12741.9|12741.2|12739.1|12744.3|12742.5|12738.8|12736.7|684
1646393400000|2022-03-04 11:30:00|12741.1|12739|12741.1|12739.8|12744.4|12742.7|12740.7|12738.6|418
1646393700000|2022-03-04 11:35:00|12741|12739.7|12743|12740.9|12744.6|12742.7|12740.2|12738.1|373
1646394000000|2022-03-04 11:40:00|12742.9|12740.8|12746.1|12744|12747.9|12746.4|12741.5|12739.5|411
1646394300000|2022-03-04 11:45:00|12746.2|12744.1|12746.8|12744.7|12747.9|12746.1|12743.4|12741.6|375
1646394600000|2022-03-04 11:50:00|12746.7|12744.6|12743.8|12742.5|12747.5|12745.6|12742.5|12740.6|420
1646394900000|2022-03-04 11:55:00|12744.2|12742.1|12745.9|12743.8|12747.1|12745.4|12743.1|12741.5|479
1646395200000|2022-03-04 12:00:00|12746|12743.9|12743.9|12742.6|12748.4|12746.6|12743.3|12741.7|510
1646395500000|2022-03-04 12:05:00|12744|12742.7|12747.6|12746.3|12749.1|12747.5|12743.1|12741.5|532
1646395800000|2022-03-04 12:10:00|12748.1|12746|12749.3|12747.2|12750.7|12749.2|12746.8|12745.4|534
1646396100000|2022-03-04 12:15:00|12748.9|12747.6|12748.3|12747|12750.1|12748.4|12747.1|12745.4|554
1646396400000|2022-03-04 12:20:00|12748.2|12746.9|12755|12753.7|12757.3|12755.2|12748|12746.3|367
1646396700000|2022-03-04 12:25:00|12755.1|12753.8|12755.2|12753.9|12756.9|12755.3|12753.1|12751.8|426
1646397000000|2022-03-04 12:30:00|12755.7|12753.6|12750.5|12748.4|12755.8|12754.3|12749.9|12748.1|449
1646397300000|2022-03-04 12:35:00|12750.4|12748.3|12753.4|12752.1|12753.8|12752.2|12747.5|12746.2|540
1646397600000|2022-03-04 12:40:00|12753.3|12752|12754.1|12752.8|12756.7|12755.4|12752.6|12751|490
1646397900000|2022-03-04 12:45:00|12753.9|12752.6|12754.4|12753.1|12755.6|12753.8|12751.2|12749.2|575
1646398200000|2022-03-04 12:50:00|12754.9|12752.8|12755|12752.9|12758.7|12757.2|12754.3|12752.8|549
1646398500000|2022-03-04 12:55:00|12755.1|12753|12760.2|12758.1|12764.2|12762.2|12751.8|12750.2|600
1646398800000|2022-03-04 13:00:00|12760.1|12758|12749.1|12747|12760.2|12758.1|12746.3|12744.2|672
1646399100000|2022-03-04 13:05:00|12749|12746.9|12751|12748.9|12752.2|12750.1|12747.5|12745.4|580
1646399400000|2022-03-04 13:10:00|12751.1|12749|12753.3|12751.2|12756|12754.3|12749.9|12748.3|689
1646399700000|2022-03-04 13:15:00|12753.3|12751.2|12764|12761.9|12764.4|12762.3|12750.4|12748.3|1069
1646400000000|2022-03-04 13:20:00|12763.8|12761.7|12755.6|12753.5|12766.1|12764|12755.3|12753.2|1003
1646400300000|2022-03-04 13:25:00|12755.9|12753.8|12749.4|12742.4|12759.2|12757.1|12747.2|12740.3|1082
1646400600000|2022-03-04 13:30:00|12748.8|12741.8|12746.3|12744.2|12754.6|12747.6|12736.3|12734.2|1237
1646400900000|2022-03-04 13:35:00|12746.2|12744.1|12761.2|12759.1|12761.6|12759.9|12745.9|12743.8|1370
1646401200000|2022-03-04 13:40:00|12761|12758.9|12769.1|12767.8|12776.5|12774.4|12759.8|12757.7|1236
1646401500000|2022-03-04 13:45:00|12769|12767.7|12783.9|12781.8|12784.1|12782|12768.2|12766.3|1048
1646401800000|2022-03-04 13:50:00|12784.1|12782|12785.8|12783.7|12791.8|12790|12783.2|12781.1|1163
1646402100000|2022-03-04 13:55:00|12785.9|12783.8|12772|12769.9|12787.4|12785.8|12770|12767.9|1121
1646402400000|2022-03-04 14:00:00|12771.9|12769.8|12773.5|12771.4|12774.9|12773.1|12765.1|12763.5|1119
1646402700000|2022-03-04 14:05:00|12773.4|12771.3|12774|12771.9|12779.4|12777.4|12772.5|12770.4|968
1646403000000|2022-03-04 14:10:00|12773.9|12771.8|12774.3|12772.2|12776|12773.9|12767.6|12765.7|874
1646403300000|2022-03-04 14:15:00|12774.4|12772.3|12772.9|12770.8|12774.5|12772.8|12769.5|12767.5|924
1646403600000|2022-03-04 14:20:00|12773.1|12771|12776.6|12775.3|12777.2|12775.5|12769.5|12767.9|791
1646403900000|2022-03-04 14:25:00|12776.7|12775.4|12783.6|12781.5|12784.9|12783|12775.7|12774.1|782
1646404200000|2022-03-04 14:30:00|12783.3|12781.2|12788.7|12786.6|12793.4|12791.3|12777.6|12775.5|936
1646404500000|2022-03-04 14:35:00|12788.8|12786.7|12773.9|12771.8|12789.5|12787.8|12772.1|12770|748
1646404800000|2022-03-04 14:40:00|12773.8|12771.7|12772.9|12770.8|12777.3|12775.2|12768.9|12767|698
1646405100000|2022-03-04 14:45:00|12772.8|12770.7|12774.5|12772.4|12782.8|12780.7|12771.3|12769.7|762
1646405400000|2022-03-04 14:50:00|12774.8|12772.7|12775.6|12773.5|12776.2|12774.1|12770.3|12768.2|774
1646405700000|2022-03-04 14:55:00|12775.4|12773.3|12772.6|12770.5|12779.3|12777.6|12772.4|12770.3|707
1646406000000|2022-03-04 15:00:00|12772.7|12770.6|12777|12774.9|12777.1|12775|12767.1|12765|783
1646406300000|2022-03-04 15:05:00|12776.8|12774.7|12779.1|12777|12782.3|12780.3|12775|12773.3|761
1646406600000|2022-03-04 15:10:00|12779|12776.9|12782.2|12780.1|12784.2|12782.1|12777|12774.9|723
1646406900000|2022-03-04 15:15:00|12781.9|12780.6|12775.9|12773.8|12786.7|12784.6|12774.8|12773.2|793
1646407200000|2022-03-04 15:20:00|12776.2|12774.1|12781|12779.7|12781.8|12780|12772.4|12770.6|749
1646407500000|2022-03-04 15:25:00|12781.7|12779.6|12769.7|12767.6|12781.7|12779.6|12768.9|12767.2|779
1646407800000|2022-03-04 15:30:00|12769.5|12767.4|12770.6|12768.5|12776.4|12774.3|12768.5|12766.4|1189
1646408100000|2022-03-04 15:35:00|12770.7|12768.6|12774.2|12772.1|12774.5|12772.4|12770.2|12768.1|947
1646408400000|2022-03-04 15:40:00|12775|12772.9|12777.5|12775.4|12777.7|12775.6|12770.5|12768.4|996
1646408700000|2022-03-04 15:45:00|12777.2|12775.9|12775.7|12773.6|12783.4|12781.6|12775|12772.9|756
1646409000000|2022-03-04 15:50:00|12775.9|12773.8|12768.1|12766|12778.1|12776.3|12764.5|12762.4|724
1646409300000|2022-03-04 15:55:00|12768.7|12766.6|12764.8|12762.7|12770.1|12768|12763.2|12761.2|682
1646409600000|2022-03-04 16:00:00|12764.6|12762.5|12770.1|12768|12774|12771.9|12764.3|12762.5|660
1646409900000|2022-03-04 16:05:00|12770.2|12768.1|12770.4|12768.3|12770.9|12768.8|12764.5|12762.4|613
1646410200000|2022-03-04 16:10:00|12770.2|12768.1|12771.3|12769.2|12776.7|12774.6|12769.1|12767|551
1646410500000|2022-03-04 16:15:00|12771.4|12769.3|12769.4|12767.3|12774.3|12772.2|12767.6|12765.5|738
1646410800000|2022-03-04 16:20:00|12769.5|12767.4|12769.5|12767.4|12775.4|12773.3|12769.2|12767.1|656
1646411100000|2022-03-04 16:25:00|12769.6|12767.5|12768.1|12766|12771.9|12769.8|12766.7|12764.6|843
1646411400000|2022-03-04 16:30:00|12768.3|12766.2|12772.3|12770.2|12775.1|12773.4|12768|12765.9|584
1646411700000|2022-03-04 16:35:00|12772.4|12770.3|12761.2|12759.1|12775.4|12773.6|12760|12757.9|689
1646412000000|2022-03-04 16:40:00|12761.1|12759|12761.4|12759.3|12763.7|12761.6|12759.6|12757.5|563
1646412300000|2022-03-04 16:45:00|12761.9|12759.8|12764.7|12763.4|12768.1|12766|12760.5|12758.4|631
1646412600000|2022-03-04 16:50:00|12764.8|12763.5|12764.6|12762.5|12767.6|12765.5|12763.9|12762|626
1646412900000|2022-03-04 16:55:00|12764.7|12762.6|12762.9|12760.8|12766.9|12765|12761.6|12760|582
1646413200000|2022-03-04 17:00:00|12762.7|12760.6|12761.3|12759.2|12765.2|12763.1|12759.6|12757.5|885
1646413500000|2022-03-04 17:05:00|12761.2|12759.1|12762|12759.9|12766.4|12764.3|12760.7|12758.6|745
1646413800000|2022-03-04 17:10:00|12762.1|12760|12757.1|12755|12762.8|12760.7|12756.5|12754.4|847
1646414100000|2022-03-04 17:15:00|12757.4|12755.3|12750.9|12748.8|12757.4|12755.3|12747.2|12745.1|601
1646414400000|2022-03-04 17:20:00|12750.7|12748.6|12750.8|12748.7|12756.6|12754.8|12749.7|12747.7|595
1646414700000|2022-03-04 17:25:00|12750.9|12748.8|12739.8|12737.7|12752|12749.9|12738.8|12736.7|600
1646415000000|2022-03-04 17:30:00|12740|12737.9|12741|12738.9|12742.3|12740.7|12737.1|12735.4|623
1646415300000|2022-03-04 17:35:00|12741.2|12739.1|12736.1|12734.8|12741.4|12739.5|12733.9|12732.1|596
1646415600000|2022-03-04 17:40:00|12735.9|12734.6|12737.1|12735|12740.4|12738.4|12733.2|12731.2|526
1646415900000|2022-03-04 17:45:00|12737.8|12735.7|12733.6|12731.5|12738.7|12736.8|12733|12731.2|545
1646416200000|2022-03-04 17:50:00|12733.2|12731.1|12729.3|12728|12734.9|12733.2|12727.5|12725.7|546
1646416500000|2022-03-04 17:55:00|12729.4|12728.1|12731.3|12729.2|12733.3|12731.6|12726.4|12724.8|514
1646416800000|2022-03-04 18:00:00|12731.2|12729.1|12725.7|12724.4|12731.7|12729.8|12723.9|12722.1|478
1646417100000|2022-03-04 18:05:00|12725.8|12724.5|12716.4|12714.3|12727.2|12725.8|12715.9|12714.3|657
1646417400000|2022-03-04 18:10:00|12715.7|12713.6|12724.4|12723.1|12724.7|12723.1|12715.2|12713.6|577
1646417700000|2022-03-04 18:15:00|12724.5|12722.3|12729.1|12727|12730.2|12728.6|12722.9|12720.8|532
1646418000000|2022-03-04 18:20:00|12729|12726.9|12723.5|12722.2|12730|12727.9|12723.3|12721.5|531
1646418300000|2022-03-04 18:25:00|12723.4|12722.1|12722|12719.9|12724.9|12723.1|12720.7|12718.7|540
1646418600000|2022-03-04 18:30:00|12722.1|12720|12719.4|12717.3|12723.3|12721.7|12718.3|12716.5|471
1646418900000|2022-03-04 18:35:00|12718.9|12717.6|12716.9|12715.6|12720.7|12719|12715.9|12714.2|435
1646419200000|2022-03-04 18:40:00|12717|12715.7|12721.2|12719.9|12722.7|12721.1|12717|12715.7|511
1646419500000|2022-03-04 18:45:00|12721.5|12720.2|12721.8|12719.7|12723.1|12721.6|12720.5|12718.9|453
1646419800000|2022-03-04 18:50:00|12721.9|12719.8|12721.4|12720.1|12722.2|12720.5|12718.6|12717|473
1646420100000|2022-03-04 18:55:00|12721.3|12720|12724.8|12723.5|12726.9|12725.4|12720.5|12718.7|547
1646420400000|2022-03-04 19:00:00|12724.4|12723.1|12729.6|12728.3|12732.5|12730.8|12723.2|12721.8|718
1646420700000|2022-03-04 19:05:00|12729.5|12728.2|12731.6|12729.5|12732.4|12730.9|12728.4|12726.7|449
1646421000000|2022-03-04 19:10:00|12730.9|12729.6|12730.3|12728.2|12733.8|12732.2|12728.7|12727|429
1646421300000|2022-03-04 19:15:00|12730.2|12728.1|12723.5|12722.2|12730.5|12728.8|12723.4|12722.1|481
1646421600000|2022-03-04 19:20:00|12723.6|12722.3|12719.1|12717|12724.2|12722.3|12717.8|12715.7|475
1646421900000|2022-03-04 19:25:00|12719.2|12717.1|12718.2|12716.1|12721.7|12719.6|12715.4|12713.3|440
1646422200000|2022-03-04 19:30:00|12718.1|12716|12715|12712.9|12720.1|12718.3|12714.7|12712.6|420
1646422500000|2022-03-04 19:35:00|12714.9|12712.8|12721|12719.7|12722|12720.3|12714|12712.1|457
1646422800000|2022-03-04 19:40:00|12721.2|12719.9|12732.2|12730.1|12732.5|12730.6|12721.2|12719.9|506
1646423100000|2022-03-04 19:45:00|12732.3|12730.2|12734.3|12732.2|12737.1|12735.2|12731.4|12729.4|564
1646423400000|2022-03-04 19:50:00|12734.4|12732.3|12739.3|12737.2|12739.3|12737.6|12729.1|12727.2|649
1646423700000|2022-03-04 19:55:00|12738.9|12736.8|12741.9|12739.8|12747.2|12745.2|12737.1|12735.5|618
1646424000000|2022-03-04 20:00:00|12741.7|12740.4|12736.6|12734.5|12745.1|12743.1|12734.1|12732.1|631
1646424300000|2022-03-04 20:05:00|12736.4|12734.3|12736.7|12735.4|12738|12736.2|12730.3|12728.4|750
1646424600000|2022-03-04 20:10:00|12736.9|12735.6|12737.9|12735.8|12739.3|12737.5|12733.7|12731.7|650
1646424900000|2022-03-04 20:15:00|12737.6|12735.5|12738.2|12736.9|12739.1|12737.2|12732|12729.9|647
1646425200000|2022-03-04 20:20:00|12738|12736.7|12735.7|12733.6|12738.7|12737.2|12734.6|12733|546
1646425500000|2022-03-04 20:25:00|12735.6|12734.3|12734.1|12732|12736.3|12734.6|12728.9|12727.3|528
1646425800000|2022-03-04 20:30:00|12734.3|12732.2|12734.1|12732.8|12735|12733.5|12731.5|12729.8|581
1646426100000|2022-03-04 20:35:00|12734|12732.7|12735.9|12733.8|12736.7|12734.8|12730.2|12728.9|452
1646426400000|2022-03-04 20:40:00|12735.4|12733.3|12731.3|12729.2|12735.7|12733.8|12729.7|12728|509
1646426700000|2022-03-04 20:45:00|12732.4|12730.3|12735.4|12733.3|12735.7|12733.7|12730.2|12728.4|560
1646427000000|2022-03-04 20:50:00|12735.3|12733.2|12727.1|12725|12735.7|12734|12726.3|12724.2|554
1646427300000|2022-03-04 20:55:00|12727.2|12725.1|12725.2|12723.9|12727.2|12725.1|12721.8|12719.7|558
1646427600000|2022-03-04 21:00:00|12725.1|12723.8|12726.6|12724.5|12729.6|12727.5|12725.1|12723.3|386
1646427900000|2022-03-04 21:05:00|12726.7|12724.6|12732.7|12730.6|12732.9|12730.8|12726|12723.9|296
1646428200000|2022-03-04 21:10:00|12732.8|12730.7|12734.7|12732.6|12734.8|12732.7|12731.1|12729|283
1646428500000|2022-03-04 21:15:00|12735.8|12733.7|12734|12731.9|12736.4|12734.3|12732.7|12730.9|244
1646428800000|2022-03-04 21:20:00|12733.8|12731.7|12735.5|12733.4|12735.8|12733.7|12730.9|12728.8|157
1646429100000|2022-03-04 21:25:00|12735.4|12733.3|12735|12732.9|12737.6|12735.5|12734.7|12732.6|192
1646429400000|2022-03-04 21:30:00|12734.9|12732.6|12734.7|12732|12736.9|12734.8|12732.6|12730.2|325
1646429700000|2022-03-04 21:35:00|12734.4|12731.9|12736.3|12734.2|12736.5|12734.2|12733.4|12730.8|472
1646430000000|2022-03-04 21:40:00|12736.2|12734.1|12738.6|12736.5|12740.8|12737.8|12735.6|12733.1|367
1646430300000|2022-03-04 21:45:00|12738.7|12736.6|12736.7|12733.9|12740.1|12736.8|12735.4|12731.9|416
1646430600000|2022-03-04 21:50:00|12736.8|12734|12739.2|12732.2|12740.4|12736.3|12734.8|12731.4|517
1646430900000|2022-03-04 21:55:00|12739.1|12732.1|12731.3|12724.3|12739.1|12732.4|12730|12723|433
1646600400000|2022-03-06 21:00:00|12748.8|12735.8|12744.8|12731.8|12748.8|12735.8|12744.8|12731.8|15
1646600700000|2022-03-06 21:05:00|12748.8|12735.8|12748.8|12735.8|12748.8|12735.8|12744.8|12731.8|13
1646601000000|2022-03-06 21:10:00|12744.8|12731.8|12751.1|12738.1|12751.1|12738.1|12743.3|12730.3|13
1646601300000|2022-03-06 21:15:00|12747.2|12734.2|12748.6|12735.6|12748.6|12735.6|12747.1|12734.1|13
1646601600000|2022-03-06 21:20:00|12747.1|12734.1|12742.4|12729.4|12755.8|12742.8|12738.7|12725.7|37
1646601900000|2022-03-06 21:25:00|12747.7|12734.7|12742.2|12729.2|12748.4|12735.4|12734.4|12721.4|22
1646602200000|2022-03-06 21:30:00|12741.9|12728.9|12743.5|12730.5|12743.5|12730.5|12737|12724|27
1646602500000|2022-03-06 21:35:00|12737|12724|12750.4|12737.4|12750.4|12737.4|12737|12724|15
1646602800000|2022-03-06 21:40:00|12744.1|12731.1|12745.8|12732.8|12750.4|12737.4|12739.3|12726.3|15
1646603100000|2022-03-06 21:45:00|12749.4|12736.4|12750.8|12737.8|12752.8|12739.8|12744.6|12731.6|35
1646603400000|2022-03-06 21:50:00|12753.5|12740.5|12745.2|12732.2|12753.5|12740.5|12745.2|12732.2|14
1646603700000|2022-03-06 21:55:00|12746.9|12733.9|12738.1|12725.1|12753.5|12740.5|12738.1|12725.1|27
1646604000000|2022-03-06 22:00:00|12735.4|12722.4|12734.2|12727.2|12739.9|12727.9|12725.5|12718.3|117
1646604300000|2022-03-06 22:05:00|12733.8|12726.8|12737.2|12730.2|12738.3|12731.3|12730.6|12723.6|89
1646604600000|2022-03-06 22:10:00|12735.8|12728.8|12737.9|12730.9|12738.3|12731.3|12734.8|12727.8|70
1646604900000|2022-03-06 22:15:00|12736.4|12729.4|12736.3|12729.3|12738|12731|12734|12727|142
1646605200000|2022-03-06 22:20:00|12735.8|12728.8|12740.4|12733.4|12741|12734|12735|12728|121
1646605500000|2022-03-06 22:25:00|12740.1|12733.1|12738.5|12731.5|12741|12734|12736.9|12729.9|132
1646605800000|2022-03-06 22:30:00|12738.5|12731.5|12741.8|12736.8|12743.8|12737.5|12737.9|12731.2|224
1646606100000|2022-03-06 22:35:00|12740.5|12736.7|12740|12735.7|12743.2|12736.9|12739|12735.4|142
1646606400000|2022-03-06 22:40:00|12740.2|12735.8|12741.1|12736.1|12741.5|12736.3|12739.1|12735.7|78
1646606700000|2022-03-06 22:45:00|12739.6|12736|12737.6|12730.6|12741.2|12736.4|12734.5|12727.5|147
1646607000000|2022-03-06 22:50:00|12737.5|12730.5|12734.8|12727.8|12738.4|12731.4|12733.3|12726.3|203
1646607300000|2022-03-06 22:55:00|12734.6|12727.6|12739.2|12732.2|12739.6|12732.6|12733.7|12726.7|211
1646607600000|2022-03-06 23:00:00|12739.4|12732.4|12751.2|12744.2|12756.2|12749.2|12738.7|12731.7|667
1646607900000|2022-03-06 23:05:00|12751.3|12744.3|12753.8|12747.9|12754.2|12747.9|12743.9|12736.9|679
1646608200000|2022-03-06 23:10:00|12753.7|12747.8|12752.6|12747.3|12760.4|12754.2|12751.2|12746.2|644
1646608500000|2022-03-06 23:15:00|12753.6|12748|12747.7|12744.4|12753.6|12748.4|12743.4|12736.5|813
1646608800000|2022-03-06 23:20:00|12747.8|12744.3|12751|12747.3|12756.4|12750.6|12747.6|12743.1|731
1646609100000|2022-03-06 23:25:00|12750.9|12746.9|12742.1|12740|12751.1|12747.6|12741.1|12738.6|676
1646609400000|2022-03-06 23:30:00|12742.3|12739.3|12735.3|12733|12742.9|12739.8|12734.1|12731.8|691
1646609700000|2022-03-06 23:35:00|12735.4|12733.5|12732.7|12729.6|12736.7|12733.9|12732.4|12729.4|594
1646610000000|2022-03-06 23:40:00|12732.5|12729.5|12738.8|12735.6|12739.4|12736.5|12732.2|12729.1|597
1646610300000|2022-03-06 23:45:00|12738.5|12735.7|12739.1|12736.1|12741.2|12738.6|12735.5|12732.9|562
1646610600000|2022-03-06 23:50:00|12738.9|12736.2|12734.1|12731.1|12741.3|12738.1|12733.4|12731|578
1646610900000|2022-03-06 23:55:00|12733.7|12731.5|12716.3|12714.2|12734.6|12732.2|12714.5|12711.8|790
1646611200000|2022-03-07 00:00:00|12716.8|12714.7|12728.5|12726.4|12728.7|12726.5|12714|12711.9|1100
1646611500000|2022-03-07 00:05:00|12728.7|12726.6|12727|12724.9|12732.8|12730.7|12725.6|12723.4|823
1646611800000|2022-03-07 00:10:00|12726.9|12724.5|12729.6|12727.5|12731.4|12729.3|12726|12723.9|773
1646612100000|2022-03-07 00:15:00|12729.7|12727.6|12728.9|12726.8|12731.2|12729.1|12726.7|12724.6|437
1646612400000|2022-03-07 00:20:00|12728.8|12726.7|12732.8|12730.7|12736.3|12734.2|12728.2|12726.1|578
1646612700000|2022-03-07 00:25:00|12733|12730.9|12732.6|12730.5|12735.7|12733.6|12731.5|12729.4|524
1646613000000|2022-03-07 00:30:00|12732.6|12730.5|12726.1|12724|12733.3|12731.2|12725.6|12723.5|652
1646613300000|2022-03-07 00:35:00|12726|12723.9|12727.8|12725.7|12729.1|12727|12725|12722.9|693
1646613600000|2022-03-07 00:40:00|12728|12725.9|12733.6|12731.5|12734|12731.9|12727.3|12725.2|690
1646613900000|2022-03-07 00:45:00|12733.5|12731.4|12730|12727.9|12735.2|12733.1|12729.2|12727.1|897
1646614200000|2022-03-07 00:50:00|12729.9|12727.8|12736.5|12734.4|12736.8|12734.7|12729.4|12727.3|882
1646614500000|2022-03-07 00:55:00|12736.2|12734.1|12735.6|12733.5|12738.1|12736|12732.8|12730.7|813
1646614800000|2022-03-07 01:00:00|12735.7|12733.6|12731.7|12729.6|12736.5|12734.4|12722.5|12720.4|1092
1646615100000|2022-03-07 01:05:00|12731.6|12729.5|12729.3|12727.2|12736|12733.9|12729.1|12727|776
1646615400000|2022-03-07 01:10:00|12729.4|12727.3|12725.5|12723.4|12729.4|12727.3|12720.9|12718.5|853
1646615700000|2022-03-07 01:15:00|12725.6|12723.5|12729.9|12727.8|12732.1|12730|12725.6|12723.5|958
1646616000000|2022-03-07 01:20:00|12730.1|12728|12732.2|12730.1|12736.9|12734.8|12728|12725.9|1056
1646616300000|2022-03-07 01:25:00|12732.1|12730|12729.5|12727.4|12732.6|12730.5|12727|12724.9|930
1646616600000|2022-03-07 01:30:00|12729.6|12727.5|12727.8|12725.7|12730.1|12728|12725.1|12723|1059
1646616900000|2022-03-07 01:35:00|12727.7|12725.6|12725.6|12723.5|12731.6|12729.4|12723|12720.8|1194
1646617200000|2022-03-07 01:40:00|12725.5|12723.4|12721.4|12719.3|12728.1|12726|12720.7|12718.6|1052
1646617500000|2022-03-07 01:45:00|12720.7|12718.6|12719.9|12717.8|12722.9|12720.8|12717.1|12715|971
1646617800000|2022-03-07 01:50:00|12720.1|12718|12722.3|12720.2|12723.2|12721.1|12718.4|12716.3|1089
1646618100000|2022-03-07 01:55:00|12722.4|12720.3|12723.7|12721.6|12725.6|12723.5|12719.5|12717.4|896
1646618400000|2022-03-07 02:00:00|12723.6|12721.5|12724.7|12722.6|12727.3|12725.2|12722.1|12720|529
1646618700000|2022-03-07 02:05:00|12725.1|12723|12719.7|12717.6|12727.2|12725.1|12719.4|12717.3|395
1646619000000|2022-03-07 02:10:00|12719.8|12717.7|12720.9|12718.8|12724.5|12722.4|12719.6|12717.5|423
1646619300000|2022-03-07 02:15:00|12721|12718.9|12721.4|12719.3|12721.5|12719.4|12717|12714.9|517
1646619600000|2022-03-07 02:20:00|12721.3|12719.2|12720|12717.9|12725.7|12723.6|12719.6|12717.5|412
1646619900000|2022-03-07 02:25:00|12719.9|12717.8|12718.2|12716.1|12719.9|12717.8|12712.9|12711.3|470
1646620200000|2022-03-07 02:30:00|12718.1|12716|12720.2|12718.1|12722.2|12720.1|12717.2|12715.2|597
1646620500000|2022-03-07 02:35:00|12720.1|12718|12725.2|12723.1|12725.6|12723.5|12719.9|12717.8|517
1646620800000|2022-03-07 02:40:00|12725.1|12723|12726.3|12724.2|12729.9|12728|12724.8|12722.9|586
1646621100000|2022-03-07 02:45:00|12726.4|12724.3|12727.6|12725.5|12729.8|12728|12725.5|12723.4|505
1646621400000|2022-03-07 02:50:00|12727.3|12725.2|12730|12727.9|12730.5|12728.4|12725.9|12724.1|569
1646621700000|2022-03-07 02:55:00|12730.3|12728.2|12725.7|12723.6|12730.5|12728.4|12724.6|12722.5|494
1646622000000|2022-03-07 03:00:00|12725.8|12723.7|12726.8|12724.7|12728.4|12726.3|12724.6|12722.5|529
1646622300000|2022-03-07 03:05:00|12726.7|12724.6|12724.9|12722.8|12727.1|12725|12724.2|12722.5|385
1646622600000|2022-03-07 03:10:00|12724.4|12723.1|12724.3|12722.2|12727.3|12725.2|12724|12722.2|421
1646622900000|2022-03-07 03:15:00|12724.4|12722.3|12729.4|12727.3|12730.3|12728.2|12723.4|12721.3|424
1646623200000|2022-03-07 03:20:00|12729.5|12727.4|12724.7|12722.6|12729.5|12727.4|12724.7|12722.6|527
1646623500000|2022-03-07 03:25:00|12724.6|12722.5|12719.5|12717.4|12725.9|12723.8|12712.2|12710.1|590
1646623800000|2022-03-07 03:30:00|12719.5|12717.4|12720.1|12718|12723.5|12721.4|12717.5|12715.4|734
1646624100000|2022-03-07 03:35:00|12720|12717.9|12714.9|12712.8|12721.8|12719.7|12714.7|12712.6|639
1646624400000|2022-03-07 03:40:00|12715|12712.9|12716.8|12714.7|12718|12715.9|12713.7|12711.6|559
1646624700000|2022-03-07 03:45:00|12716.6|12714.5|12716.3|12714.2|12717.4|12715.3|12713.9|12711.8|691
1646625000000|2022-03-07 03:50:00|12716.4|12714.3|12716.4|12714.3|12717.7|12715.6|12715.1|12713|595
1646625300000|2022-03-07 03:55:00|12716.6|12714.5|12718.4|12716.3|12719.6|12717.5|12716.5|12714.4|496
1646625600000|2022-03-07 04:00:00|12718.2|12716.1|12721.3|12719.2|12721.3|12719.5|12715.1|12713.6|487
1646625900000|2022-03-07 04:05:00|12721.2|12719.1|12718.5|12717.2|12721.2|12719.1|12718.1|12716.3|411
1646626200000|2022-03-07 04:10:00|12718.6|12717.3|12721|12718.9|12721.3|12719.4|12718.4|12716.9|292
1646626500000|2022-03-07 04:15:00|12720.5|12719.2|12720.7|12719.4|12721.5|12719.7|12718.9|12717|216
1646626800000|2022-03-07 04:20:00|12721.2|12719.1|12721.7|12720.4|12722.4|12720.6|12719.5|12717.7|295
1646627100000|2022-03-07 04:25:00|12721.8|12720.5|12720.3|12718.2|12722.5|12720.6|12719.5|12717.8|306
1646627400000|2022-03-07 04:30:00|12720.2|12718.1|12721.1|12719.8|12723.1|12721.4|12718.7|12717|371
1646627700000|2022-03-07 04:35:00|12721.4|12719.3|12722|12719.9|12722.4|12720.6|12719.5|12717.8|308
1646628000000|2022-03-07 04:40:00|12722.3|12720.2|12721.4|12719.3|12723.2|12721.5|12720.5|12718.7|334
1646628300000|2022-03-07 04:45:00|12721.2|12719.1|12717|12714.9|12721.2|12719.1|12716.6|12714.5|335
1646628600000|2022-03-07 04:50:00|12716.8|12714.7|12715.1|12713|12718.4|12716.3|12714.6|12712.5|264
1646628900000|2022-03-07 04:55:00|12715|12712.9|12711|12708.9|12715|12712.9|12711|12708.9|271
1646629200000|2022-03-07 05:00:00|12711.1|12709|12710.7|12708.6|12711.7|12709.6|12707.9|12705.8|290
1646629500000|2022-03-07 05:05:00|12710.6|12708.5|12709.9|12707.8|12712.3|12710.2|12709.4|12707.3|269
1646629800000|2022-03-07 05:10:00|12710|12707.9|12709.8|12707.7|12711.1|12709|12707.9|12705.8|313
1646630100000|2022-03-07 05:15:00|12709.5|12707.4|12705.2|12703.1|12709.5|12707.4|12702.7|12700.6|750
1646630400000|2022-03-07 05:20:00|12705|12702.9|12707.2|12705.1|12708|12705.9|12703.4|12701.3|733
1646630700000|2022-03-07 05:25:00|12707.4|12705.3|12710.4|12708.3|12711.6|12709.5|12707.1|12705|606
1646631000000|2022-03-07 05:30:00|12710.4|12708.3|12713.2|12711.1|12713.2|12711.6|12709.9|12707.8|397
1646631300000|2022-03-07 05:35:00|12713.3|12711.2|12713|12710.9|12715.7|12714.1|12711.7|12710.1|445
1646631600000|2022-03-07 05:40:00|12712.8|12710.7|12715.1|12713|12716.8|12715.1|12712.6|12710.6|307
1646631900000|2022-03-07 05:45:00|12715.2|12713.1|12714.2|12712.1|12715.3|12713.5|12712.1|12710.4|372
1646632200000|2022-03-07 05:50:00|12713.9|12711.8|12711.8|12710.5|12714.6|12712.9|12711.8|12709.7|280
1646632500000|2022-03-07 05:55:00|12711.5|12710.2|12712.5|12710.4|12713.5|12711.7|12709.3|12707.2|373
1646632800000|2022-03-07 06:00:00|12713|12710.9|12714.7|12712.6|12717.4|12715.5|12711.1|12709|463
1646633100000|2022-03-07 06:05:00|12714.9|12712.8|12711.6|12709.5|12715.3|12713.2|12711.1|12709.4|482
1646633400000|2022-03-07 06:10:00|12711.2|12709.9|12714|12711.9|12716|12714.2|12711|12709.2|426
1646633700000|2022-03-07 06:15:00|12713.4|12712.1|12714.8|12713.5|12717.6|12715.6|12713.3|12711.2|412
1646634000000|2022-03-07 06:20:00|12715.2|12713.1|12715.5|12713.4|12717.2|12715.5|12712.8|12711.1|408
1646634300000|2022-03-07 06:25:00|12715.3|12713.2|12709.2|12707.1|12715.7|12713.6|12708|12706.4|448
1646634600000|2022-03-07 06:30:00|12709.1|12707|12713.4|12711.3|12713.7|12711.6|12708.7|12706.9|359
1646634900000|2022-03-07 06:35:00|12713.3|12711.2|12715.6|12713.5|12716.2|12714.1|12711.1|12709|303
1646635200000|2022-03-07 06:40:00|12715.9|12713.8|12716.8|12715.5|12717.2|12715.5|12713.3|12711.2|265
1646635500000|2022-03-07 06:45:00|12716.7|12715.4|12702|12699.9|12716.9|12715.6|12702|12699.9|354
1646635800000|2022-03-07 06:50:00|12701.8|12699.7|12698.1|12696|12704.1|12702|12697.7|12695.6|445
1646636100000|2022-03-07 06:55:00|12697.9|12695.8|12689.8|12687.7|12698.1|12696|12689.8|12687.7|532
1646636400000|2022-03-07 07:00:00|12690.3|12687.6|12691.3|12689.2|12693.5|12691.2|12686.8|12684.7|857
1646636700000|2022-03-07 07:05:00|12691.2|12689.1|12694.8|12692.7|12697.3|12695.2|12688.7|12686.6|825
1646637000000|2022-03-07 07:10:00|12694.7|12692.6|12691.7|12689.6|12696|12693.9|12691.3|12689.2|762
1646637300000|2022-03-07 07:15:00|12692|12689.9|12689.3|12687.2|12694.1|12692.4|12688.8|12687|626
1646637600000|2022-03-07 07:20:00|12689.2|12687.1|12690.2|12688.9|12694.5|12692.8|12686.6|12684.5|619
1646637900000|2022-03-07 07:25:00|12690.7|12688.6|12695.9|12694.6|12697.3|12695.5|12690.2|12688.4|551
1646638200000|2022-03-07 07:30:00|12696.1|12694.8|12699|12696.9|12700.9|12699.3|12696.1|12694.4|653
1646638500000|2022-03-07 07:35:00|12699.1|12697|12705.2|12703.9|12705.9|12704.5|12699.1|12697|638
1646638800000|2022-03-07 07:40:00|12705.1|12703.8|12705.9|12703.8|12709.5|12707.4|12704.8|12702.9|700
1646639100000|2022-03-07 07:45:00|12706|12703.9|12702.5|12700.4|12707.2|12705.3|12701.1|12699.3|490
1646639400000|2022-03-07 07:50:00|12702.9|12700.8|12704.1|12702|12705.7|12704.1|12700.1|12698.4|593
1646639700000|2022-03-07 07:55:00|12704.2|12702.1|12709|12706.9|12710.3|12708.9|12704.1|12702|648
1646640000000|2022-03-07 08:00:00|12708.6|12706.5|12702.6|12700.5|12708.6|12706.9|12698.8|12696.9|779
1646640300000|2022-03-07 08:05:00|12702.8|12700.7|12693.7|12692.4|12703.1|12701|12692.9|12690.8|728
1646640600000|2022-03-07 08:10:00|12693.8|12691.7|12704.4|12702.3|12706.7|12705.1|12693|12691.3|741
1646640900000|2022-03-07 08:15:00|12704.5|12702.4|12706.1|12704|12708.9|12706.8|12701.1|12699.4|683
1646641200000|2022-03-07 08:20:00|12706.2|12704.1|12710.2|12708.1|12712.3|12710.6|12705.6|12703.5|727
1646641500000|2022-03-07 08:25:00|12710.1|12708|12710.5|12708.4|12712.4|12710.3|12704.9|12703.3|716
1646641800000|2022-03-07 08:30:00|12710|12708.7|12716.7|12714.6|12719.2|12717.1|12709.7|12708.1|720
1646642100000|2022-03-07 08:35:00|12717.3|12715.2|12718|12715.9|12719|12717.3|12713.6|12711.8|726
1646642400000|2022-03-07 08:40:00|12718.1|12716|12725.8|12723.7|12727.1|12725.2|12717.6|12715.5|791
1646642700000|2022-03-07 08:45:00|12725.9|12723.8|12729.8|12727.7|12730.6|12728.5|12724.4|12722.5|718
1646643000000|2022-03-07 08:50:00|12729.9|12727.8|12722.7|12720.6|12730|12727.9|12721.5|12719.6|659
1646643300000|2022-03-07 08:55:00|12722.3|12720.2|12714.4|12712.3|12722.3|12720.2|12707|12704.9|703
1646643600000|2022-03-07 09:00:00|12714.2|12712.1|12715.4|12713.3|12717.9|12715.8|12711.6|12709.5|1040
1646643900000|2022-03-07 09:05:00|12715.5|12713.4|12699.2|12697.1|12715.6|12713.5|12696.1|12694|1143
1646644200000|2022-03-07 09:10:00|12699.1|12697|12697|12694.9|12702|12699.9|12695.3|12693.2|919
1646644500000|2022-03-07 09:15:00|12697.1|12695|12705.4|12703.3|12709.1|12707|12697.1|12695|676
1646644800000|2022-03-07 09:20:00|12704.9|12702.8|12707.6|12705.5|12708.2|12706.1|12702|12699.9|666
1646645100000|2022-03-07 09:25:00|12707.7|12705.6|12706|12703.9|12708.1|12706|12703.5|12701.5|726
1646645400000|2022-03-07 09:30:00|12706.1|12704|12710|12707.9|12711.6|12709.9|12704.1|12702.1|652
1646645700000|2022-03-07 09:35:00|12710.1|12708|12718.2|12716.1|12718.9|12717.2|12710.1|12708|517
1646646000000|2022-03-07 09:40:00|12718.3|12716.2|12719.9|12717.8|12721.3|12719.5|12717|12715.2|633
1646646300000|2022-03-07 09:45:00|12720|12717.9|12724.9|12722.8|12727.5|12725.7|12719.8|12717.7|476
1646646600000|2022-03-07 09:50:00|12725|12722.9|12719.2|12717.1|12727|12725.5|12718.8|12716.7|566
1646646900000|2022-03-07 09:55:00|12719.3|12717.2|12712.8|12710.7|12720.6|12718.5|12710.7|12708.6|622
1646647200000|2022-03-07 10:00:00|12712.9|12710.8|12711.8|12709.7|12713.7|12711.6|12708.4|12706.3|569
1646647500000|2022-03-07 10:05:00|12712|12709.9|12720|12717.9|12720.1|12718.3|12711.6|12709.5|531
1646647800000|2022-03-07 10:10:00|12719.9|12717.8|12720.1|12718|12723.2|12721.1|12717.3|12715.3|523
1646648100000|2022-03-07 10:15:00|12720.3|12718.2|12727.8|12725.7|12728.4|12726.6|12720.2|12718.1|466
1646648400000|2022-03-07 10:20:00|12727.9|12725.8|12729.7|12727.6|12730.2|12728.1|12725.7|12723.6|390
1646648700000|2022-03-07 10:25:00|12729.4|12727.3|12735.4|12733.3|12735.4|12733.3|12727.2|12725.1|527
1646649000000|2022-03-07 10:30:00|12735.5|12733.4|12738.1|12736|12738.6|12736.9|12733.5|12731.5|594
1646649300000|2022-03-07 10:35:00|12738.2|12736.1|12739.2|12737.1|12739.3|12737.3|12733.8|12731.7|580
1646649600000|2022-03-07 10:40:00|12739.3|12737.2|12727.9|12725.8|12740.2|12738.4|12727.4|12725.7|563
1646649900000|2022-03-07 10:45:00|12727.3|12726|12721.1|12719|12729.6|12728|12719.9|12717.8|420
1646650200000|2022-03-07 10:50:00|12720.9|12718.8|12719.8|12717.7|12720.9|12718.8|12714.3|12712.2|455
1646650500000|2022-03-07 10:55:00|12719.5|12717.4|12723.8|12721.7|12724.2|12722.1|12715|12712.9|553
1646650800000|2022-03-07 11:00:00|12723.9|12721.8|12727.2|12725.1|12728.7|12726.8|12723.9|12721.8|536
1646651100000|2022-03-07 11:05:00|12726.8|12724.7|12722.3|12720.2|12728.1|12726|12721.5|12720|601
1646651400000|2022-03-07 11:10:00|12721.9|12720.6|12714.1|12712|12722.4|12720.8|12711.4|12710|611
1646651700000|2022-03-07 11:15:00|12714.1|12712|12718.9|12716.8|12725.7|12723.6|12713.4|12711.3|1259
1646652000000|2022-03-07 11:20:00|12718.8|12716.7|12709.8|12707.7|12719.9|12717.8|12708.4|12706.3|828
1646652300000|2022-03-07 11:25:00|12710|12707.9|12712.9|12710.8|12713|12710.9|12707.6|12705.5|838
1646652600000|2022-03-07 11:30:00|12713|12710.9|12719.7|12717.6|12719.9|12717.8|12712.6|12710.5|1037
1646652900000|2022-03-07 11:35:00|12719.8|12717.7|12724.4|12722.3|12725.4|12723.3|12719.7|12717.6|928
1646653200000|2022-03-07 11:40:00|12724.3|12722.2|12723.5|12721.4|12724.7|12723|12720.8|12718.7|860
1646653500000|2022-03-07 11:45:00|12723.7|12721.6|12721.6|12719.5|12725.7|12723.6|12721.4|12719.3|885
1646653800000|2022-03-07 11:50:00|12721.5|12719.4|12720.3|12718.2|12723.6|12721.5|12718.5|12716.4|898
1646654100000|2022-03-07 11:55:00|12720.1|12718|12714.6|12712.5|12721|12718.9|12712.6|12710.5|1020
1646654400000|2022-03-07 12:00:00|12713.7|12712|12707.1|12705|12716.2|12714.5|12704.7|12703.1|686
1646654700000|2022-03-07 12:05:00|12707.4|12705.3|12711.4|12709.3|12714.5|12712.6|12706.6|12704.9|678
1646655000000|2022-03-07 12:10:00|12711.6|12709.5|12712.1|12710|12713.7|12712.2|12708.4|12706.5|745
1646655300000|2022-03-07 12:15:00|12711.6|12710.3|12706.6|12704.5|12712.3|12710.5|12705.2|12703.6|798
1646655600000|2022-03-07 12:20:00|12706.2|12704.9|12708.7|12707.4|12711.4|12709.6|12702.8|12701.3|852
1646655900000|2022-03-07 12:25:00|12708.6|12707.3|12707.4|12705.3|12712.4|12710.6|12705.3|12703.7|803
1646656200000|2022-03-07 12:30:00|12707.4|12705.3|12716|12713.9|12716.7|12714.6|12705.5|12703.4|1269
1646656500000|2022-03-07 12:35:00|12716.1|12714|12723.4|12721.3|12724.2|12722.1|12714.2|12712.1|1257
1646656800000|2022-03-07 12:40:00|12723.5|12721.4|12728.6|12726.5|12729|12726.7|12722.1|12720|1147
1646657100000|2022-03-07 12:45:00|12728.6|12726.5|12719.9|12717.8|12729.9|12728.1|12717.4|12716|861
1646657400000|2022-03-07 12:50:00|12719.5|12718.2|12718.1|12716|12723.9|12722.1|12713.7|12712.3|774
1646657700000|2022-03-07 12:55:00|12718|12715.9|12718|12715.9|12721.1|12719|12715.4|12713.5|728
1646658000000|2022-03-07 13:00:00|12717.5|12716.2|12725.6|12723.5|12729.5|12727.4|12716.1|12714.2|846
1646658300000|2022-03-07 13:05:00|12725.3|12724|12725.9|12724.6|12730.5|12728.8|12722.3|12720.2|911
1646658600000|2022-03-07 13:10:00|12725.8|12724.5|12726.3|12725|12728.3|12726.7|12723.6|12721.5|813
1646658900000|2022-03-07 13:15:00|12726.1|12724.8|12721.5|12720.2|12728.1|12726.5|12718.7|12716.9|768
1646659200000|2022-03-07 13:20:00|12721.8|12719.7|12722.9|12721.6|12726.2|12724.1|12715.2|12713.3|901
1646659500000|2022-03-07 13:25:00|12722.4|12721.1|12728.6|12726.5|12730.8|12728.7|12721.2|12719.5|803
1646659800000|2022-03-07 13:30:00|12728.3|12727|12722.7|12721.4|12730.2|12728.5|12722.7|12721.4|733
1646660100000|2022-03-07 13:35:00|12723.3|12721.2|12728.8|12726.7|12736.1|12734.3|12721.2|12719.4|711
1646660400000|2022-03-07 13:40:00|12728.4|12726.3|12731.1|12729|12732.6|12730.5|12724.8|12722.7|841
1646660700000|2022-03-07 13:45:00|12731|12728.9|12726.5|12724.4|12734|12731.9|12725.3|12723.3|776
1646661000000|2022-03-07 13:50:00|12726.4|12725.1|12731.1|12729.8|12732.8|12731.1|12725.9|12723.9|822
1646661300000|2022-03-07 13:55:00|12730.9|12729.6|12738.5|12736.4|12742.7|12740.6|12730.1|12728.5|773
1646661600000|2022-03-07 14:00:00|12738.4|12736.3|12737|12735.7|12741.6|12739.9|12735|12733.6|798
1646661900000|2022-03-07 14:05:00|12737.3|12736|12732.7|12731.4|12738.7|12737|12730.2|12728.1|892
1646662200000|2022-03-07 14:10:00|12733.4|12731.3|12736.6|12734.5|12740.5|12738.6|12732.7|12730.6|709
1646662500000|2022-03-07 14:15:00|12736.4|12734.3|12741.3|12739.2|12741.4|12739.3|12734.2|12732.1|972
1646662800000|2022-03-07 14:20:00|12741.5|12739.4|12738.4|12736.3|12745.3|12743.2|12737.9|12735.8|1116
1646663100000|2022-03-07 14:25:00|12738.5|12736.4|12745.6|12743.5|12747|12744.9|12738.3|12736.2|1062
1646663400000|2022-03-07 14:30:00|12745.3|12744|12748.7|12746.6|12755|12753.5|12744.9|12743.6|875
1646663700000|2022-03-07 14:35:00|12748.2|12746.9|12751.8|12749.7|12757.7|12755.6|12747.8|12746.1|869
1646664000000|2022-03-07 14:40:00|12751.9|12749.8|12762.5|12760.4|12765.4|12763.5|12750.9|12748.8|938
1646664300000|2022-03-07 14:45:00|12762.4|12761.1|12762.7|12760.6|12767.6|12766|12759.7|12758|874
1646664600000|2022-03-07 14:50:00|12762.8|12760.7|12758.5|12756.4|12763.5|12761.6|12756.9|12755.3|856
1646664900000|2022-03-07 14:55:00|12758.4|12756.3|12759.2|12757.1|12760.1|12758.3|12755.2|12753.1|816
1646665200000|2022-03-07 15:00:00|12758.8|12757.5|12750.8|12748.7|12762.5|12760.8|12750.3|12748.2|867
1646665500000|2022-03-07 15:05:00|12750.4|12749.1|12754.2|12752.9|12760.1|12758.1|12750.1|12748.3|889
1646665800000|2022-03-07 15:10:00|12754.6|12753.3|12758.9|12756.8|12761|12759.4|12753.3|12751.6|795
1646666100000|2022-03-07 15:15:00|12758|12756.7|12761.3|12759.2|12761.8|12760.3|12753.6|12752.1|875
1646666400000|2022-03-07 15:20:00|12760.6|12759.3|12761.8|12760.5|12761.8|12760.5|12751|12749.2|832
1646666700000|2022-03-07 15:25:00|12761.3|12760|12766.7|12764.6|12772.3|12770.2|12759.9|12758|843
1646667000000|2022-03-07 15:30:00|12766.6|12764.5|12760.7|12759.4|12767.2|12765.1|12759.1|12757.5|811
1646667300000|2022-03-07 15:35:00|12760.4|12759.1|12757.8|12756.5|12765.3|12763.2|12755.2|12753.4|895
1646667600000|2022-03-07 15:40:00|12758.2|12756.9|12758.7|12756.6|12763.3|12761.7|12753.8|12752.3|886
1646667900000|2022-03-07 15:45:00|12758.8|12756.7|12762.7|12760.6|12765.4|12763.3|12755.5|12753.4|1245
1646668200000|2022-03-07 15:50:00|12763.4|12761.3|12769.1|12767|12771.3|12769.4|12763.3|12761.2|1136
1646668500000|2022-03-07 15:55:00|12769.3|12767.2|12771.3|12769.2|12775.1|12773|12767.3|12765.2|1225
1646668800000|2022-03-07 16:00:00|12771.2|12769.1|12767.3|12766|12772.8|12771|12767.2|12765.5|812
1646669100000|2022-03-07 16:05:00|12767.4|12766.1|12763.8|12761.7|12770.2|12768.1|12762|12760.3|760
1646669400000|2022-03-07 16:10:00|12763.9|12762.5|12765.9|12763.8|12766.6|12764.8|12761.4|12759.5|711
1646669700000|2022-03-07 16:15:00|12766.1|12764|12764.9|12763.6|12766.3|12764.5|12761.6|12759.5|612
1646670000000|2022-03-07 16:20:00|12765|12763.7|12769.9|12767.8|12770.1|12768.6|12763.4|12762|669
1646670300000|2022-03-07 16:25:00|12769.7|12768.4|12769.4|12767.3|12771.5|12770.1|12766.4|12764.7|773
1646670600000|2022-03-07 16:30:00|12769.5|12767.4|12773.6|12772.3|12775.5|12774.2|12767.8|12765.8|648
1646670900000|2022-03-07 16:35:00|12773.5|12772.2|12773.3|12771.2|12774.7|12773.4|12770.6|12768.5|649
1646671200000|2022-03-07 16:40:00|12773.2|12771.1|12769.9|12768.6|12774.6|12773.3|12766.9|12765.1|640
1646671500000|2022-03-07 16:45:00|12770.1|12768|12768.8|12767.5|12772|12770.3|12766|12764.4|594
1646671800000|2022-03-07 16:50:00|12768.9|12767.6|12774.4|12772.3|12774.7|12773.2|12768.9|12767.6|638
1646672100000|2022-03-07 16:55:00|12773.6|12771.9|12774.4|12772.3|12780.5|12778.7|12773.2|12771.5|729
1646672400000|2022-03-07 17:00:00|12774|12772.7|12771.5|12770.2|12775.3|12773.9|12769.3|12767.4|734
1646672700000|2022-03-07 17:05:00|12771.4|12770.1|12776|12774.7|12780|12778.4|12771.4|12769.7|690
1646673000000|2022-03-07 17:10:00|12776.4|12774.3|12776.9|12775.6|12779.2|12777.9|12774.7|12773|575
1646673300000|2022-03-07 17:15:00|12777.1|12775.8|12779.4|12778.1|12780.5|12778.9|12772.8|12771.4|610
1646673600000|2022-03-07 17:20:00|12779.9|12777.8|12791.5|12789.4|12791.8|12790.1|12777.3|12775.6|662
1646673900000|2022-03-07 17:25:00|12791.4|12789.3|12789.3|12787.2|12793.1|12791|12788.8|12787.1|595
1646674200000|2022-03-07 17:30:00|12789.4|12787.3|12789.8|12787.7|12791.8|12790.1|12785.8|12784|675
1646674500000|2022-03-07 17:35:00|12789.3|12788|12788.9|12787.6|12790.6|12788.8|12786|12784.3|730
1646674800000|2022-03-07 17:40:00|12789.5|12788.2|12788.7|12786.6|12789.7|12788.4|12785.4|12783.9|616
1646675100000|2022-03-07 17:45:00|12788.1|12786.8|12783.9|12782.6|12790.2|12788.4|12782.3|12780.7|586
1646675400000|2022-03-07 17:50:00|12784|12782.7|12785.5|12784.2|12786.8|12785|12778.7|12776.6|898
1646675700000|2022-03-07 17:55:00|12785.7|12784.4|12790|12787.9|12794.5|12792.5|12784.8|12783.5|853
1646676000000|2022-03-07 18:00:00|12790.2|12788.1|12781.2|12779.1|12790.6|12788.5|12781.2|12779.1|696
1646676300000|2022-03-07 18:05:00|12781.6|12779.5|12779|12776.9|12782.4|12780.6|12777.3|12775.5|607
1646676600000|2022-03-07 18:10:00|12778.5|12777.2|12782.9|12780.8|12784.1|12782.6|12777.5|12775.7|725
1646676900000|2022-03-07 18:15:00|12782.8|12780.7|12786.2|12784.1|12787.5|12786.2|12782.4|12780.7|650
1646677200000|2022-03-07 18:20:00|12786.4|12784.3|12789.8|12788.5|12792.4|12790.5|12785.5|12783.7|577
1646677500000|2022-03-07 18:25:00|12789.9|12788.6|12794.4|12793.1|12799.8|12798|12785.6|12784|695
1646677800000|2022-03-07 18:30:00|12794|12792.7|12795.3|12794|12796.7|12795|12791.5|12790.2|587
1646678100000|2022-03-07 18:35:00|12795.5|12794.2|12792.1|12790.8|12795.6|12794.2|12790.3|12788.6|621
1646678400000|2022-03-07 18:40:00|12792.3|12790.2|12800.7|12798.6|12801|12799|12789.2|12787.4|757
1646678700000|2022-03-07 18:45:00|12800.8|12798.7|12799|12797.7|12802.9|12801.2|12798.7|12796.9|632
1646679000000|2022-03-07 18:50:00|12798.7|12797.4|12796.9|12795.6|12799.3|12797.4|12793.6|12791.9|660
1646679300000|2022-03-07 18:55:00|12797.5|12795.4|12798.2|12796.1|12802.5|12800.5|12796.2|12794.6|700
1646679600000|2022-03-07 19:00:00|12797.7|12796.4|12800.9|12798.8|12801.5|12799.9|12797.7|12795.8|576
1646679900000|2022-03-07 19:05:00|12800.8|12798.7|12799.4|12798.1|12802|12799.9|12798.8|12796.8|401
1646680200000|2022-03-07 19:10:00|12799.1|12797.8|12795.6|12794.3|12799.5|12797.8|12794.7|12793.2|496
1646680500000|2022-03-07 19:15:00|12795.5|12794.2|12793.7|12792.4|12796.6|12795.3|12793.4|12792.1|465
1646680800000|2022-03-07 19:20:00|12794|12792.7|12801.6|12799.5|12801.8|12800.5|12793.4|12792|462
1646681100000|2022-03-07 19:25:00|12801.1|12799.8|12798.7|12797.4|12801.9|12800.6|12797.4|12795.8|607
1646681400000|2022-03-07 19:30:00|12798.8|12797.5|12797.9|12796.6|12801.1|12799.7|12796.7|12795.1|534
1646681700000|2022-03-07 19:35:00|12798|12796.7|12793.7|12791.6|12799|12797.7|12793.7|12791.6|578
1646682000000|2022-03-07 19:40:00|12793.3|12792|12796.4|12794.3|12798.4|12796.7|12791.1|12789.3|579
1646682300000|2022-03-07 19:45:00|12795.8|12794.5|12789.5|12788.2|12796.5|12794.8|12788.7|12787.2|607
1646682600000|2022-03-07 19:50:00|12789.4|12788.1|12800.5|12799.2|12801|12799.2|12788.7|12787.2|440
1646682900000|2022-03-07 19:55:00|12801|12798.9|12807.7|12806.4|12808.8|12806.7|12799.9|12797.9|566
1646683200000|2022-03-07 20:00:00|12808.1|12806|12811.2|12809.1|12815.8|12813.7|12805.2|12803.3|613
1646683500000|2022-03-07 20:05:00|12811.3|12809.2|12808.8|12806.7|12812.7|12811.1|12808|12806.2|519
1646683800000|2022-03-07 20:10:00|12807.9|12806.6|12808.8|12806.7|12810.4|12808.3|12805.9|12804.3|555
1646684100000|2022-03-07 20:15:00|12809.3|12807.2|12809.6|12807.5|12812.4|12810.7|12806.9|12804.8|505
1646684400000|2022-03-07 20:20:00|12809.5|12807.4|12807.8|12805.7|12810.8|12808.7|12806.5|12805|529
1646684700000|2022-03-07 20:25:00|12807.7|12805.6|12810|12808.7|12810.5|12808.7|12805.4|12803.7|498
1646685000000|2022-03-07 20:30:00|12810.5|12808.4|12808.4|12806.3|12811.6|12809.5|12807.6|12805.4|569
1646685300000|2022-03-07 20:35:00|12808.1|12805.8|12810|12807.9|12810.3|12808.2|12807.5|12805.4|589
1646685600000|2022-03-07 20:40:00|12809.9|12807.8|12803.7|12801.6|12811|12808.9|12803.1|12801|766
1646685900000|2022-03-07 20:45:00|12799.2|12796.3|12806.3|12805|12807.7|12805.6|12799.2|12796.3|450
1646686200000|2022-03-07 20:50:00|12806|12804.7|12808.8|12807.5|12809.8|12808|12805.3|12803.5|455
1646686500000|2022-03-07 20:55:00|12808.7|12807.4|12812.2|12810.9|12813.2|12811.2|12807.5|12806|502
1646686800000|2022-03-07 21:00:00|12811.9|12810.6|12805.9|12803.8|12812.4|12810.7|12804.4|12802.5|487
1646687100000|2022-03-07 21:05:00|12806|12803.9|12809.1|12807|12809.4|12807.6|12805.9|12803.8|348
1646687400000|2022-03-07 21:10:00|12809.2|12807.1|12808.1|12806|12813.8|12811.7|12807.9|12805.8|424
1646687700000|2022-03-07 21:15:00|12808|12805.9|12807.1|12805|12808.7|12806.6|12806.4|12804.3|220
1646688000000|2022-03-07 21:20:00|12807.2|12805.1|12809.1|12807|12809.2|12807.1|12807.1|12805|233
1646688300000|2022-03-07 21:25:00|12809.2|12807.1|12806.1|12804|12809.6|12807.8|12805.5|12803.4|281
1646688600000|2022-03-07 21:30:00|12806.2|12804.1|12805.7|12803.6|12806.6|12804.5|12802.8|12801.1|155
1646688900000|2022-03-07 21:35:00|12805.6|12803.5|12809.6|12807.5|12810.3|12808.2|12804.9|12802.8|240
1646689200000|2022-03-07 21:40:00|12809.7|12807.6|12816.2|12814.1|12816.5|12814.5|12809.4|12807.3|258
1646689500000|2022-03-07 21:45:00|12816.2|12814.1|12816.3|12814.2|12817.1|12815|12814.8|12812.7|312
1646689800000|2022-03-07 21:50:00|12816.1|12814|12818.9|12816.8|12823|12820.1|12815.6|12813|411
1646690100000|2022-03-07 21:55:00|12818.8|12816.7|12821.5|12819.4|12823|12819.6|12818.7|12815.5|417
1646690400000|2022-03-07 22:00:00|12821.6|12819.5|12820.7|12818.6|12821.9|12819.8|12820.3|12818.2|31
1646690700000|2022-03-07 22:05:00|12820.2|12818.1|12818|12814.6|12821.1|12819|12815.9|12808.9|186
1646691000000|2022-03-07 22:10:00|12818.3|12814.3|12815.8|12809.4|12820.2|12815.1|12815.2|12808.2|326
1646691300000|2022-03-07 22:15:00|12815.9|12809.2|12816.4|12813|12820.1|12814|12815.3|12808.3|205
1646691600000|2022-03-07 22:20:00|12816.6|12813.5|12816.7|12813.2|12817.9|12813.8|12815.4|12811.9|128
1646691900000|2022-03-07 22:25:00|12816.5|12813.1|12818.5|12813.9|12819|12814.1|12813|12806|276
1646692200000|2022-03-07 22:30:00|12817.6|12814.6|12817.7|12814|12819.9|12814.6|12815.3|12811.9|224
1646692500000|2022-03-07 22:35:00|12817.6|12814.1|12816.4|12813.2|12819.1|12814.8|12816.1|12812.9|147
1646692800000|2022-03-07 22:40:00|12816.3|12813.3|12816.7|12810.6|12818.1|12814.8|12815.3|12809.9|195
1646693100000|2022-03-07 22:45:00|12816.9|12811.4|12816.9|12813.3|12817.6|12813.9|12815.5|12810.5|200
1646693400000|2022-03-07 22:50:00|12815.6|12813.5|12815.6|12811.7|12816.9|12813.6|12815.4|12811.4|157
1646693700000|2022-03-07 22:55:00|12815|12811.5|12816.5|12812.4|12817.1|12812.4|12813.8|12811|224
1646694000000|2022-03-07 23:00:00|12817.3|12811.4|12817.5|12813.8|12819.8|12815.7|12816.3|12811.1|436
1646694300000|2022-03-07 23:05:00|12817.1|12814.4|12815.7|12813.6|12817.8|12814.8|12815.1|12812.5|274
1646694600000|2022-03-07 23:10:00|12816|12813.4|12813|12810.9|12817|12813.6|12812.5|12810.2|265
1646694900000|2022-03-07 23:15:00|12813.1|12811|12815.3|12813.2|12815.7|12813.6|12812.3|12810.2|174
1646695200000|2022-03-07 23:20:00|12815.4|12813.3|12814.9|12812.8|12815.4|12813.3|12813.6|12811.5|199
1646695500000|2022-03-07 23:25:00|12815|12812.9|12813.9|12811.8|12815.7|12813.6|12813.7|12811.6|155
1646695800000|2022-03-07 23:30:00|12813.9|12811.8|12812.6|12810.5|12814.9|12812.8|12812.1|12810|356
1646696100000|2022-03-07 23:35:00|12812.4|12810.3|12811.8|12809.7|12812.9|12810.8|12810.5|12808.4|177
1646696400000|2022-03-07 23:40:00|12811.9|12809.8|12809.2|12807.1|12812.2|12810.1|12808.8|12806.7|193
1646696700000|2022-03-07 23:45:00|12809.4|12807.3|12809.2|12807.1|12810.8|12808.5|12808.4|12806.3|255
1646697000000|2022-03-07 23:50:00|12808.8|12806.7|12806.7|12804.6|12809.2|12807.1|12805.1|12803|232
1646697300000|2022-03-07 23:55:00|12806.6|12804.5|12800.9|12798.8|12806.7|12804.6|12800.6|12798.5|214
1646697600000|2022-03-08 00:00:00|12801.1|12799.8|12807.1|12805|12807.2|12805.1|12800.4|12798.4|346
1646697900000|2022-03-08 00:05:00|12807.2|12805.1|12807.8|12805.7|12812.5|12810.4|12803.8|12801.7|478
1646698200000|2022-03-08 00:10:00|12807.9|12805.8|12809.4|12807.3|12811.9|12809.8|12807.9|12805.8|362
1646698500000|2022-03-08 00:15:00|12809.5|12807.4|12804.9|12802.8|12809.7|12807.6|12803.5|12801.8|379
1646698800000|2022-03-08 00:20:00|12805|12802.9|12803.1|12801|12805.2|12803.2|12801.2|12799.1|378
1646699100000|2022-03-08 00:25:00|12803|12800.9|12804.6|12803.3|12805.1|12803.5|12800.9|12799.2|491
1646699400000|2022-03-08 00:30:00|12804.8|12803.5|12804.3|12802.2|12804.9|12803.5|12802.2|12800.1|376
1646699700000|2022-03-08 00:35:00|12804.2|12802.1|12803.3|12801.2|12805.4|12803.6|12802.5|12800.4|308
1646700000000|2022-03-08 00:40:00|12803.2|12801.1|12808.5|12806.4|12808.6|12806.9|12802.3|12800.2|377
1646700300000|2022-03-08 00:45:00|12808.4|12806.3|12809.8|12807.7|12810.5|12808.4|12807.2|12805.1|333
1646700600000|2022-03-08 00:50:00|12810.1|12808|12812.9|12810.8|12813|12810.9|12809.4|12807.6|301
1646700900000|2022-03-08 00:55:00|12813.1|12811|12812.3|12810.2|12814.5|12812.7|12811.8|12809.9|259
1646701200000|2022-03-08 01:00:00|12811.6|12809.5|12812.4|12810.3|12813.2|12811.1|12808.2|12806.1|420
1646701500000|2022-03-08 01:05:00|12812.3|12810.2|12806.9|12804.8|12815.6|12813.5|12806.5|12804.4|497
1646701800000|2022-03-08 01:10:00|12807|12804.9|12807.2|12805.1|12810.5|12808.4|12804.2|12802.5|567
1646702100000|2022-03-08 01:15:00|12807.1|12805|12799.2|12797.1|12807.1|12805.1|12798.5|12796.8|613
1646702400000|2022-03-08 01:20:00|12799.1|12797|12802.6|12800.5|12804.3|12802.2|12799.1|12797|454
1646702700000|2022-03-08 01:25:00|12802.3|12800.2|12807.2|12805.1|12807.2|12805.6|12801.6|12799.5|444
1646703000000|2022-03-08 01:30:00|12807.2|12805.1|12807|12804.9|12807.8|12805.9|12804.4|12802.3|710
1646703300000|2022-03-08 01:35:00|12807.1|12805|12814.8|12812.7|12814.9|12812.8|12806.3|12804.2|613
1646703600000|2022-03-08 01:40:00|12814.6|12812.5|12806.9|12804.8|12815.1|12813|12806.8|12804.7|464
1646703900000|2022-03-08 01:45:00|12807|12804.9|12802|12799.9|12809|12807.1|12801.9|12799.8|445
1646704200000|2022-03-08 01:50:00|12801.7|12800.4|12807.7|12805.6|12808.5|12806.4|12800.5|12798.5|452
1646704500000|2022-03-08 01:55:00|12807.8|12805.7|12809.3|12807.2|12810.6|12809|12807.5|12805.4|430
1646704800000|2022-03-08 02:00:00|12808.8|12807.5|12806.5|12804.4|12810.1|12808.2|12805.8|12804|489
1646705100000|2022-03-08 02:05:00|12806.6|12804.5|12801.8|12799.7|12807|12805.1|12801.2|12799.3|478
1646705400000|2022-03-08 02:10:00|12801.5|12800.2|12801.3|12799.2|12802.5|12800.6|12800.1|12798|380
1646705700000|2022-03-08 02:15:00|12800.9|12798.8|12801.6|12799.5|12801.8|12799.7|12797.3|12795.2|340
1646706000000|2022-03-08 02:20:00|12801.5|12799.4|12802|12799.9|12804.6|12802.9|12801|12799.2|294
1646706300000|2022-03-08 02:25:00|12802.2|12800.1|12806.5|12804.4|12808|12806.2|12802.2|12800.1|413
1646706600000|2022-03-08 02:30:00|12806.2|12804.1|12807.2|12805.1|12807.5|12805.5|12804.1|12802.2|398
1646706900000|2022-03-08 02:35:00|12807.4|12805.3|12805.5|12803.4|12807.5|12805.4|12803.5|12801.6|322
1646707200000|2022-03-08 02:40:00|12805.6|12803.5|12805.2|12803.1|12807.2|12805.4|12803.9|12801.9|347
1646707500000|2022-03-08 02:45:00|12804.9|12803.6|12809|12806.9|12810.3|12808.2|12804.7|12803|302
1646707800000|2022-03-08 02:50:00|12808.8|12806.7|12810.5|12809.2|12811.6|12809.7|12807.9|12806.2|401
1646708100000|2022-03-08 02:55:00|12810.2|12808.9|12810.7|12808.6|12812|12810.2|12808.1|12806.4|400
1646708400000|2022-03-08 03:00:00|12810.4|12808.3|12811.1|12809|12814.7|12812.6|12809.5|12807.4|658
1646708700000|2022-03-08 03:05:00|12811|12808.9|12806.7|12804.6|12811|12808.9|12806.6|12804.5|675
1646709000000|2022-03-08 03:10:00|12806.8|12804.7|12809.6|12807.5|12811.2|12809.1|12806.5|12804.4|628
1646709300000|2022-03-08 03:15:00|12809.7|12807.6|12810.9|12808.8|12812|12810|12809|12806.9|439
1646709600000|2022-03-08 03:20:00|12811|12808.9|12809.5|12808.2|12811.9|12810|12808.5|12806.7|425
1646709900000|2022-03-08 03:25:00|12809.9|12807.8|12808.4|12806.3|12809.9|12807.8|12807.3|12805.6|299
1646710200000|2022-03-08 03:30:00|12808.5|12806.4|12807.2|12805.1|12808.6|12806.5|12804.5|12802.4|418
1646710500000|2022-03-08 03:35:00|12807.3|12805.2|12804.1|12802|12807.3|12805.2|12803.3|12801.6|361
1646710800000|2022-03-08 03:40:00|12804.3|12802.2|12808.9|12806.8|12809.3|12807.2|12804|12802.2|374
1646711100000|2022-03-08 03:45:00|12808.8|12806.7|12807|12804.9|12808.9|12807.1|12806.5|12804.8|309
1646711400000|2022-03-08 03:50:00|12807.1|12805|12802.2|12800.1|12807.8|12806|12801.1|12799.4|266
1646711700000|2022-03-08 03:55:00|12801.6|12800.3|12804.3|12802.2|12805|12803.1|12801.6|12799.9|286
1646712000000|2022-03-08 04:00:00|12803.8|12802.5|12804.3|12803|12805.4|12803.7|12802.4|12800.8|272
1646712300000|2022-03-08 04:05:00|12804.2|12802.9|12805.9|12803.8|12806.8|12805.3|12803.9|12802.2|262
1646712600000|2022-03-08 04:10:00|12805.8|12803.7|12805.6|12804.3|12808.2|12806.3|12805.1|12803|279
1646712900000|2022-03-08 04:15:00|12806|12803.9|12806.9|12805.6|12808.9|12807.2|12806|12803.9|326
1646713200000|2022-03-08 04:20:00|12807.3|12805.2|12809|12806.9|12809.6|12807.9|12806.2|12804.5|281
1646713500000|2022-03-08 04:25:00|12808.8|12807.5|12808|12805.9|12810.5|12808.8|12807.2|12805.3|203
1646713800000|2022-03-08 04:30:00|12808.1|12806|12809.1|12807|12809.1|12807.3|12805.9|12803.8|224
1646714100000|2022-03-08 04:35:00|12809|12806.9|12809|12806.9|12810.2|12808.6|12807.2|12805.6|326
1646714400000|2022-03-08 04:40:00|12809.1|12807|12809.3|12807.2|12810.5|12808.7|12806.6|12804.9|336
1646714700000|2022-03-08 04:45:00|12809.1|12807.8|12811|12808.9|12811.5|12809.8|12809|12807.3|297
1646715000000|2022-03-08 04:50:00|12810.9|12808.8|12811.2|12809.1|12811.9|12810.2|12809.6|12807.6|258
1646715300000|2022-03-08 04:55:00|12811.3|12809.2|12811.5|12810.2|12813.2|12811.1|12810.7|12808.9|202
1646715600000|2022-03-08 05:00:00|12812|12809.9|12814.1|12812|12814.4|12812.7|12810.7|12809|300
1646715900000|2022-03-08 05:05:00|12813.7|12812.4|12821.7|12819.6|12822.3|12820.6|12812.4|12810.7|428
1646716200000|2022-03-08 05:10:00|12821.9|12819.8|12822|12819.9|12824.7|12822.6|12820|12817.9|487
1646716500000|2022-03-08 05:15:00|12821.9|12819.8|12823.2|12821.1|12827.2|12825.1|12821.6|12819.6|572
1646716800000|2022-03-08 05:20:00|12823.4|12821.3|12825.3|12823.2|12825.5|12823.4|12821.8|12819.7|487
1646717100000|2022-03-08 05:25:00|12825.2|12823.1|12828.3|12826.2|12828.4|12826.3|12822.8|12820.7|387
1646717400000|2022-03-08 05:30:00|12828.2|12826.1|12825.2|12823.1|12828.4|12826.3|12823.9|12821.8|546
1646717700000|2022-03-08 05:35:00|12825.3|12823.2|12826.4|12824.3|12827.6|12825.5|12822.9|12820.8|528
1646718000000|2022-03-08 05:40:00|12826.3|12824.2|12828.8|12826.7|12830.6|12828.5|12825.1|12823|561
1646718300000|2022-03-08 05:45:00|12829.1|12827|12828.1|12826|12830.4|12828.9|12826.7|12824.6|357
1646718600000|2022-03-08 05:50:00|12828.2|12826.1|12822.9|12820.8|12828.7|12827.3|12820.9|12819.1|427
1646718900000|2022-03-08 05:55:00|12823|12820.9|12826|12823.9|12826.4|12824.4|12821|12819.2|400
1646719200000|2022-03-08 06:00:00|12825.9|12823.8|12818.3|12816.2|12826|12824.3|12816.7|12814.6|372
1646719500000|2022-03-08 06:05:00|12817.9|12815.8|12818.9|12816.8|12819.2|12817.4|12816.9|12814.9|216
1646719800000|2022-03-08 06:10:00|12819|12816.9|12821.7|12819.6|12825.3|12823.2|12818.7|12816.8|386
1646720100000|2022-03-08 06:15:00|12821.6|12819.5|12824.5|12822.4|12825.1|12823|12819.4|12817.3|562
1646720400000|2022-03-08 06:20:00|12824.6|12822.5|12833.6|12831.5|12833.7|12831.6|12821.9|12819.8|696
1646720700000|2022-03-08 06:25:00|12834.1|12832|12832.6|12830.5|12835.1|12833|12830.7|12828.6|841
1646721000000|2022-03-08 06:30:00|12832.5|12830.4|12829.2|12827.1|12832.5|12830.4|12827.5|12825.4|433
1646721300000|2022-03-08 06:35:00|12829.5|12827.4|12829.3|12827.2|12831|12828.9|12826.3|12824.7|469
1646721600000|2022-03-08 06:40:00|12829.4|12827.3|12823.6|12822.3|12830.1|12828|12823.5|12821.6|364
1646721900000|2022-03-08 06:45:00|12823.5|12822.2|12824.5|12822.4|12828.3|12826.3|12822.9|12821.1|431
1646722200000|2022-03-08 06:50:00|12824.7|12822.6|12822.9|12820.8|12825.5|12823.8|12820.8|12818.9|328
1646722500000|2022-03-08 06:55:00|12822.8|12820.7|12822.6|12820.5|12823.6|12821.5|12819.1|12817|453
1646722800000|2022-03-08 07:00:00|12822.2|12820.1|12828.7|12826.6|12829.3|12827.2|12821.9|12819.8|804
1646723100000|2022-03-08 07:05:00|12828.6|12826.5|12829.7|12827.6|12831.1|12829|12823.6|12821.5|655
1646723400000|2022-03-08 07:10:00|12829.6|12827.5|12832.8|12830.7|12834.2|12832.1|12828.8|12826.7|871
1646723700000|2022-03-08 07:15:00|12832.9|12830.8|12823.5|12821.4|12834.8|12832.7|12823.3|12821.2|784
1646724000000|2022-03-08 07:20:00|12823.4|12821.3|12824.3|12822.2|12826.2|12824.1|12821.6|12819.5|776
1646724300000|2022-03-08 07:25:00|12824.2|12822.1|12812.9|12810.8|12825.9|12823.8|12812.9|12810.8|883
1646724600000|2022-03-08 07:30:00|12813.1|12811|12816.9|12814.8|12818.2|12816.1|12810.5|12808.4|765
1646724900000|2022-03-08 07:35:00|12816.8|12814.7|12816.6|12814.5|12819.4|12817.3|12814.7|12812.6|521
1646725200000|2022-03-08 07:40:00|12816.7|12814.6|12813.8|12811.7|12819.2|12817.4|12813.5|12811.5|590
1646725500000|2022-03-08 07:45:00|12813.7|12811.6|12823.3|12821.2|12824.1|12822|12811.7|12809.6|607
1646725800000|2022-03-08 07:50:00|12823|12820.9|12831.3|12829.2|12831.9|12829.8|12822.9|12820.8|560
1646726100000|2022-03-08 07:55:00|12831.2|12829.1|12834.9|12832.8|12836|12833.9|12831.2|12829.1|584
1646726400000|2022-03-08 08:00:00|12834.8|12832.7|12825.9|12823.8|12837.4|12835.3|12825.9|12823.8|1066
1646726700000|2022-03-08 08:05:00|12826|12823.9|12825.9|12823.8|12828.5|12826.4|12824.3|12822.2|1022
1646727000000|2022-03-08 08:10:00|12826.1|12824|12810.2|12808.1|12826.2|12824.1|12807.6|12805.5|1419
1646727300000|2022-03-08 08:15:00|12810.3|12808.2|12811.9|12809.8|12814.6|12812.5|12809.3|12807.2|1086
1646727600000|2022-03-08 08:20:00|12812|12809.9|12813.2|12811.1|12816.4|12814.3|12810.8|12808.7|1113
1646727900000|2022-03-08 08:25:00|12813.5|12811.4|12816|12813.9|12821.3|12819.2|12812.5|12810.4|1081
1646728200000|2022-03-08 08:30:00|12816.1|12814|12825.3|12824|12826.3|12824.2|12815.7|12813.7|768
1646728500000|2022-03-08 08:35:00|12825.8|12823.7|12823.6|12821.5|12826.2|12824.6|12820.7|12818.6|790
1646728800000|2022-03-08 08:40:00|12823|12821.7|12829.5|12827.4|12830.9|12828.8|12817.1|12815.4|947
1646729100000|2022-03-08 08:45:00|12829.4|12827.3|12834.2|12832.1|12835.7|12833.8|12828|12826.2|945
1646729400000|2022-03-08 08:50:00|12834.3|12832.2|12834.8|12832.7|12838.1|12836|12832.7|12830.6|1090
1646729700000|2022-03-08 08:55:00|12834.9|12832.8|12832.5|12830.4|12835.8|12833.8|12831.6|12829.7|925
1646730000000|2022-03-08 09:00:00|12832.4|12830.3|12830.8|12828.7|12832.4|12830.3|12822.3|12820.2|926
1646730300000|2022-03-08 09:05:00|12830.9|12828.8|12832.9|12830.8|12837.9|12836.1|12830.1|12828.4|1092
1646730600000|2022-03-08 09:10:00|12833.2|12831.1|12831.6|12829.5|12834.1|12832.6|12828.8|12827.2|895
1646730900000|2022-03-08 09:15:00|12831.8|12829.7|12832.9|12830.8|12833.5|12831.6|12827.8|12826.1|854
1646731200000|2022-03-08 09:20:00|12833|12830.9|12830.5|12829.2|12837.1|12835.4|12829.3|12827.9|1094
1646731500000|2022-03-08 09:25:00|12830.8|12829.5|12831.2|12829.1|12834.4|12832.8|12829.8|12828.1|970
1646731800000|2022-03-08 09:30:00|12831.3|12829.2|12826.9|12825.6|12833.3|12831.6|12825.4|12823.7|919
1646732100000|2022-03-08 09:35:00|12827.4|12825.3|12828.9|12827.6|12831.1|12829.3|12826.8|12825.1|961
1646732400000|2022-03-08 09:40:00|12828.7|12827.4|12829.8|12828.5|12832.5|12830.9|12828|12826.5|874
1646732700000|2022-03-08 09:45:00|12830.3|12829|12829.4|12827.3|12836|12834|12828.1|12826.4|935
1646733000000|2022-03-08 09:50:00|12829.2|12827.9|12827.4|12826.1|12832.2|12830.8|12827|12825.6|720
1646733300000|2022-03-08 09:55:00|12827.5|12826.2|12830.5|12828.4|12833.3|12831.7|12827.1|12825.8|667
1646733600000|2022-03-08 10:00:00|12830.6|12828.5|12830.8|12829.5|12833.8|12832.3|12830|12828.2|739
1646733900000|2022-03-08 10:05:00|12830.9|12829.6|12837|12834.9|12837.4|12835.8|12830.9|12829.1|709
1646734200000|2022-03-08 10:10:00|12836.9|12834.8|12835|12833.7|12836.9|12835.5|12834.1|12832.5|535
1646734500000|2022-03-08 10:15:00|12835.1|12833.8|12838.6|12837.3|12839.2|12837.5|12833|12831.4|757
1646734800000|2022-03-08 10:20:00|12838.8|12836.7|12837.3|12836|12839.5|12838.1|12836.3|12834.6|697
1646735100000|2022-03-08 10:25:00|12837.5|12836.2|12836|12834.7|12838.4|12836.7|12834.4|12832.8|919
1646735400000|2022-03-08 10:30:00|12835.9|12834.6|12834.9|12832.8|12840.4|12839.1|12834.3|12832.8|796
1646735700000|2022-03-08 10:35:00|12835|12832.9|12838|12835.9|12838.8|12837.2|12833.8|12832.2|728
1646736000000|2022-03-08 10:40:00|12837.3|12836|12836.4|12835.1|12839.3|12837.6|12836.2|12834.6|670
1646736300000|2022-03-08 10:45:00|12836.3|12835|12836.4|12835.1|12839.5|12837.8|12836|12834.4|660
1646736600000|2022-03-08 10:50:00|12836.8|12834.7|12836.1|12834.8|12837.1|12835.4|12833.3|12831.9|605
1646736900000|2022-03-08 10:55:00|12836.2|12834.9|12835.6|12834.3|12837|12835.5|12830.9|12829.3|642
1646737200000|2022-03-08 11:00:00|12836|12833.9|12834.8|12833.5|12838.2|12836.5|12834.7|12833.4|368
1646737500000|2022-03-08 11:05:00|12834.6|12833.3|12832.3|12831|12834.9|12833.5|12831.5|12830.1|546
1646737800000|2022-03-08 11:10:00|12832.7|12830.6|12829.9|12828.6|12832.7|12830.9|12828.1|12826.4|468
1646738100000|2022-03-08 11:15:00|12829.8|12828.5|12829.7|12828.4|12831.6|12830.3|12829.1|12827.5|501
1646738400000|2022-03-08 11:20:00|12829.8|12828.5|12830|12828.7|12830.6|12829|12828.4|12827|448
1646738700000|2022-03-08 11:25:00|12830.1|12828.8|12827.9|12826.6|12830.5|12828.8|12825.8|12824.3|531
1646739000000|2022-03-08 11:30:00|12827.7|12826.4|12829.1|12827.8|12831.3|12829.6|12826.2|12824.5|720
1646739300000|2022-03-08 11:35:00|12829.2|12827.9|12828.8|12826.7|12830.9|12829.3|12826.8|12825.4|505
1646739600000|2022-03-08 11:40:00|12828.5|12826.4|12825.3|12823.2|12829.9|12828.3|12824.8|12822.7|513
1646739900000|2022-03-08 11:45:00|12825.7|12823.6|12820.9|12818.8|12826.2|12824.5|12818|12815.9|534
1646740200000|2022-03-08 11:50:00|12821|12818.9|12817.3|12815.2|12821.7|12820.1|12815.3|12813.5|503
1646740500000|2022-03-08 11:55:00|12817.2|12815.1|12816.4|12814.3|12818.7|12817.1|12814.8|12813.1|715
1646740800000|2022-03-08 12:00:00|12816.3|12814.2|12811.4|12809.3|12817.7|12816.1|12809.1|12807.6|795
1646741100000|2022-03-08 12:05:00|12810.9|12809.6|12808.7|12807.4|12811.4|12809.8|12807.7|12805.8|649
1646741400000|2022-03-08 12:10:00|12809.1|12807.8|12814.3|12813|12816.1|12814.4|12807.9|12806.2|804
1646741700000|2022-03-08 12:15:00|12814.4|12813.1|12814.6|12813.3|12818.4|12816.7|12811|12809.3|718
1646742000000|2022-03-08 12:20:00|12814.5|12813.2|12817.4|12816.1|12817.9|12816.1|12812.2|12810.9|586
1646742300000|2022-03-08 12:25:00|12817.3|12816|12817.9|12816.6|12821.7|12820|12815.7|12814.2|760
1646742600000|2022-03-08 12:30:00|12817.7|12816.4|12820.9|12819.6|12822.8|12821.3|12816.9|12815.4|757
1646742900000|2022-03-08 12:35:00|12820.8|12819.5|12824.8|12823.5|12826.4|12825.1|12817.3|12816|496
1646743200000|2022-03-08 12:40:00|12824.9|12823.6|12821.8|12820.5|12828.5|12826.4|12819.8|12818.1|807
1646743500000|2022-03-08 12:45:00|12821.9|12820.6|12826.4|12824.3|12826.7|12825|12820.7|12819|873
1646743800000|2022-03-08 12:50:00|12826.5|12824.4|12825.2|12823.9|12828.9|12827.2|12822.7|12820.8|707
1646744100000|2022-03-08 12:55:00|12825.1|12823.8|12830.7|12829.4|12832.5|12830.8|12822.7|12821.4|843
1646744400000|2022-03-08 13:00:00|12830.6|12829.3|12829.5|12827.4|12836.8|12834.7|12829|12827.4|1004
1646744700000|2022-03-08 13:05:00|12829.4|12827.3|12831.8|12829.7|12833.6|12831.7|12827.3|12825.6|965
1646745000000|2022-03-08 13:10:00|12831.7|12829.6|12833.5|12832.2|12835.6|12833.5|12826.3|12824.5|1295
1646745300000|2022-03-08 13:15:00|12833.9|12831.8|12832.8|12831.5|12835.3|12833.2|12831.3|12829.6|1010
1646745600000|2022-03-08 13:20:00|12832|12830.7|12837.7|12835.6|12837.7|12836|12831|12829.2|1021
1646745900000|2022-03-08 13:25:00|12837.6|12835.5|12842.5|12840.4|12845.3|12843.2|12836|12834.2|714
1646746200000|2022-03-08 13:30:00|12842.4|12840.3|12836.9|12834.8|12844.5|12842.4|12836.1|12834.5|757
1646746500000|2022-03-08 13:35:00|12837|12834.9|12834.4|12833.1|12838.5|12837.2|12834|12832.2|777
1646746800000|2022-03-08 13:40:00|12834.2|12832.9|12836.3|12834.2|12839.7|12838.3|12832.8|12831|744
1646747100000|2022-03-08 13:45:00|12836.4|12834.3|12828.3|12826.2|12836.9|12835.3|12828.1|12826.2|760
1646747400000|2022-03-08 13:50:00|12828.4|12826.3|12820.6|12818.5|12828.8|12826.9|12815.9|12813.8|866
1646747700000|2022-03-08 13:55:00|12819.9|12818.6|12827.8|12825.7|12828.7|12826.6|12816.2|12814.2|989
1646748000000|2022-03-08 14:00:00|12827.7|12825.6|12826.8|12824.7|12830.6|12828.5|12824.9|12823.3|952
1646748300000|2022-03-08 14:05:00|12826.6|12824.5|12827.2|12825.9|12828.2|12826.3|12824.4|12822.5|912
1646748600000|2022-03-08 14:10:00|12827.6|12825.5|12821.4|12820.1|12828.8|12827.1|12821.2|12819.6|838
1646748900000|2022-03-08 14:15:00|12821.5|12820.2|12828|12826.7|12830.5|12828.4|12821.1|12819.2|815
1646749200000|2022-03-08 14:20:00|12828.2|12826.9|12823.4|12821.3|12828.4|12827.1|12821.9|12820.2|928
1646749500000|2022-03-08 14:25:00|12823.3|12821.2|12827.8|12825.7|12828.9|12827.2|12821.3|12819.2|887
1646749800000|2022-03-08 14:30:00|12828.1|12826|12834.5|12832.4|12844|12841.9|12826.4|12824.6|797
1646750100000|2022-03-08 14:35:00|12834.4|12833.2|12843.1|12841.8|12844.9|12842.8|12829.8|12827.7|925
1646750400000|2022-03-08 14:40:00|12843.6|12841.5|12832.8|12830.7|12845.6|12843.5|12831.3|12829.2|820
1646750700000|2022-03-08 14:45:00|12833.1|12831|12835.2|12833.1|12836.9|12834.8|12828.4|12826.6|892
1646751000000|2022-03-08 14:50:00|12835.3|12833.2|12835.3|12833.2|12841.6|12839.7|12833.8|12832.1|901
1646751300000|2022-03-08 14:55:00|12834.7|12833.4|12840.9|12838.8|12841.5|12839.8|12832.9|12831.3|884
1646751600000|2022-03-08 15:00:00|12841|12838.9|12866.3|12864.2|12867.8|12865.7|12841|12838.9|1173
1646751900000|2022-03-08 15:05:00|12866.2|12864.1|12862.4|12860.3|12870.2|12868.1|12861|12858.9|1256
1646752200000|2022-03-08 15:10:00|12862.5|12860.4|12854.8|12852.7|12865.5|12863.4|12853.9|12851.8|1158
1646752500000|2022-03-08 15:15:00|12855.4|12853.3|12843.7|12841.6|12856.5|12854.4|12842.1|12840|1445
1646752800000|2022-03-08 15:20:00|12843.6|12841.5|12850|12847.9|12855.3|12853.2|12837|12834.9|1291
1646753100000|2022-03-08 15:25:00|12849.8|12847.7|12847.7|12845.6|12852.7|12851|12846.8|12844.8|1273
1646753400000|2022-03-08 15:30:00|12847.8|12845.7|12853.7|12851.6|12856.3|12854.5|12846.2|12844.1|1096
1646753700000|2022-03-08 15:35:00|12853.4|12851.3|12847.8|12845.7|12855|12852.9|12846.5|12844.6|1159
1646754000000|2022-03-08 15:40:00|12847.7|12845.6|12836.6|12834.5|12849.6|12848|12836.5|12834.4|1288
1646754300000|2022-03-08 15:45:00|12836.7|12834.6|12856.5|12854.4|12857.2|12855.1|12836.5|12834.4|1207
1646754600000|2022-03-08 15:50:00|12856.7|12854.6|12863.7|12861.6|12868.6|12866.5|12856.7|12854.6|1335
1646754900000|2022-03-08 15:55:00|12864.1|12862|12868.6|12867.3|12869.6|12867.8|12860.8|12858.7|1127
1646755200000|2022-03-08 16:00:00|12868.5|12867.2|12863.9|12861.8|12870.8|12869.3|12857.7|12855.6|1133
1646755500000|2022-03-08 16:05:00|12864|12861.9|12870.5|12868.4|12874.3|12872.2|12864|12861.9|933
1646755800000|2022-03-08 16:10:00|12870.4|12868.3|12876.2|12874.1|12876.6|12874.9|12869.3|12867.2|966
1646756100000|2022-03-08 16:15:00|12876.3|12874.2|12886.1|12884|12898|12896.1|12874.6|12872.9|1236
1646756400000|2022-03-08 16:20:00|12886.2|12884.1|12892.2|12890.1|12893.5|12891.9|12882.7|12880.6|1206
1646756700000|2022-03-08 16:25:00|12892.1|12890|12899.4|12897.3|12899.7|12898.3|12890.2|12888.4|1172
1646757000000|2022-03-08 16:30:00|12899.3|12897.2|12897.7|12895.6|12899.7|12898.1|12894.8|12892.7|1204
1646757300000|2022-03-08 16:35:00|12897.8|12895.7|12897.5|12896.2|12899.5|12897.7|12893.9|12892|1045
1646757600000|2022-03-08 16:40:00|12897.4|12896.1|12897.1|12895.8|12900.5|12899|12895.7|12894|1049
1646757900000|2022-03-08 16:45:00|12897.4|12895.3|12900.5|12898.4|12900.6|12899|12891.3|12889.5|1139
1646758200000|2022-03-08 16:50:00|12900.4|12898.3|12893.3|12891.2|12901.8|12900.5|12891.8|12890.1|1048
1646758500000|2022-03-08 16:55:00|12893.1|12891|12897.7|12895.6|12898.3|12896.2|12887.9|12885.9|1050
1646758800000|2022-03-08 17:00:00|12897.6|12895.5|12884.9|12882.8|12898.1|12896.2|12883.7|12882.1|1019
1646759100000|2022-03-08 17:05:00|12885|12882.9|12879.8|12877.7|12885.4|12883.3|12877.2|12875.1|982
1646759400000|2022-03-08 17:10:00|12879.9|12877.8|12874.9|12872.8|12884.4|12882.4|12874.4|12872.3|1001
1646759700000|2022-03-08 17:15:00|12874.8|12872.7|12868.9|12866.8|12875|12873.1|12859.7|12857.6|1489
1646760000000|2022-03-08 17:20:00|12868.7|12866.6|12872.8|12870.7|12874.5|12872.4|12860.5|12858.4|1519
1646760300000|2022-03-08 17:25:00|12872.9|12870.8|12865.6|12863.5|12878.4|12876.3|12861.2|12859.1|1454
1646760600000|2022-03-08 17:30:00|12865.5|12863.4|12870.9|12868.8|12877.5|12875.4|12863.5|12861.4|1452
1646760900000|2022-03-08 17:35:00|12870.8|12868.7|12875|12872.9|12886.2|12884.1|12869.7|12867.6|1422
1646761200000|2022-03-08 17:40:00|12874.9|12872.8|12876|12873.9|12878.7|12876.6|12865.1|12863|1337
1646761500000|2022-03-08 17:45:00|12876.1|12874|12878.4|12876.3|12884.5|12882.4|12875.9|12873.8|1182
1646761800000|2022-03-08 17:50:00|12878.3|12876.2|12876.6|12874.5|12884.7|12882.6|12875.1|12873|1289
1646762100000|2022-03-08 17:55:00|12876.5|12874.4|12884.4|12882.3|12884.5|12882.4|12876.5|12874.4|1256
1646762400000|2022-03-08 18:00:00|12884.5|12882.4|12875.4|12873.3|12884.5|12882.4|12871.4|12869.3|1013
1646762700000|2022-03-08 18:05:00|12875.2|12873.1|12871.4|12869.3|12877.3|12875.2|12862.6|12860.5|1216
1646763000000|2022-03-08 18:10:00|12871.1|12869|12876.9|12874.8|12878.6|12876.5|12861.2|12859.1|1181
1646763300000|2022-03-08 18:15:00|12876.6|12874.5|12866.9|12864.8|12879.2|12877.1|12866.9|12864.8|1039
1646763600000|2022-03-08 18:20:00|12866.8|12864.7|12874.3|12872.2|12874.8|12872.7|12866.5|12864.4|1120
1646763900000|2022-03-08 18:25:00|12874.5|12872.4|12869.6|12867.5|12876.9|12874.8|12869.4|12867.3|1036
1646764200000|2022-03-08 18:30:00|12869.4|12867.3|12877.5|12875.4|12881.9|12880.2|12868.9|12866.8|1233
1646764500000|2022-03-08 18:35:00|12877.6|12875.5|12881.2|12879.1|12881.8|12879.7|12875.8|12873.7|1087
1646764800000|2022-03-08 18:40:00|12881.3|12879.2|12884|12881.9|12888.8|12886.7|12879|12876.9|1174
1646765100000|2022-03-08 18:45:00|12883.9|12881.8|12892.3|12890.2|12893.8|12891.7|12883.1|12881|1183
1646765400000|2022-03-08 18:50:00|12892.5|12890.4|12893|12890.9|12895.4|12893.3|12890.1|12888|995
1646765700000|2022-03-08 18:55:00|12893.3|12891.2|12891.4|12889.3|12897.2|12895.5|12891.2|12889.1|852
1646766000000|2022-03-08 19:00:00|12891.5|12889.4|12893.8|12891.7|12898|12895.9|12890.9|12888.8|878
1646766300000|2022-03-08 19:05:00|12893.9|12891.8|12892.6|12890.5|12897|12894.9|12890.2|12888.1|994
1646766600000|2022-03-08 19:10:00|12892.7|12890.6|12893.1|12891|12896.8|12894.7|12891.6|12889.5|999
1646766900000|2022-03-08 19:15:00|12893.3|12891.2|12895|12892.9|12896.8|12894.9|12891.1|12889|1232
1646767200000|2022-03-08 19:20:00|12894.6|12893.3|12891.4|12889.3|12896.7|12895|12887.9|12885.8|1105
1646767500000|2022-03-08 19:25:00|12890.9|12889.6|12889.4|12888.1|12892.6|12890.7|12887.5|12885.8|1009
1646767800000|2022-03-08 19:30:00|12889.5|12888.2|12894.9|12892.8|12897.1|12895.4|12885.9|12884.1|835
1646768100000|2022-03-08 19:35:00|12895.1|12893|12887.8|12885.7|12895.4|12893.7|12884.5|12882.7|943
1646768400000|2022-03-08 19:40:00|12887.3|12885.2|12884.6|12882.5|12887.7|12886.1|12882.9|12881.4|988
1646768700000|2022-03-08 19:45:00|12883.6|12882.3|12884|12881.9|12885.6|12883.7|12880.7|12879.1|1009
1646769000000|2022-03-08 19:50:00|12884.2|12882.1|12888.6|12887.3|12890.4|12888.6|12883.5|12881.5|1006
1646769300000|2022-03-08 19:55:00|12888.5|12887.2|12891|12888.9|12896.1|12894|12887.1|12885.5|854
1646769600000|2022-03-08 20:00:00|12891.1|12889|12882|12879.9|12891.1|12889.3|12880.9|12879.1|959
1646769900000|2022-03-08 20:05:00|12882.1|12880|12882.5|12880.4|12883.9|12882.1|12879.9|12878.3|935
1646770200000|2022-03-08 20:10:00|12882.3|12880.2|12881.1|12879|12883.8|12882.2|12880|12878.3|737
1646770500000|2022-03-08 20:15:00|12880.9|12878.8|12879.4|12878.1|12882.8|12881.1|12879.1|12877|705
1646770800000|2022-03-08 20:20:00|12879.2|12877.9|12882.9|12880.8|12884.6|12882.8|12879.1|12877|772
1646771100000|2022-03-08 20:25:00|12883|12880.9|12888.3|12887|12889.4|12887.5|12881.5|12880.2|777
1646771400000|2022-03-08 20:30:00|12888.2|12886.9|12887.9|12885.8|12889.7|12887.8|12885.5|12884|884
1646771700000|2022-03-08 20:35:00|12887.8|12885.7|12887.6|12886.3|12891.7|12890.1|12887.1|12885|816
1646772000000|2022-03-08 20:40:00|12887.5|12886.2|12890|12888.7|12890.4|12888.7|12886.6|12884.9|768
1646772300000|2022-03-08 20:45:00|12889.9|12888.6|12885|12883.7|12891|12889.3|12882|12880.3|799
1646772600000|2022-03-08 20:50:00|12885.3|12883.2|12883.3|12881.2|12887.5|12885.4|12879.7|12877.7|870
1646772900000|2022-03-08 20:55:00|12883.4|12881.3|12891.3|12890|12891.7|12890|12882.3|12880.7|793
1646773200000|2022-03-08 21:00:00|12891.6|12889.5|12887.1|12885|12891.6|12890|12884|12882.3|494
1646773500000|2022-03-08 21:05:00|12887.2|12885.1|12886.7|12884.6|12888|12886.4|12884.6|12883|290
1646773800000|2022-03-08 21:10:00|12886.3|12885|12884.2|12882.1|12886.8|12885.1|12882.9|12880.8|360
1646774100000|2022-03-08 21:15:00|12884.3|12882.2|12883.9|12882.6|12885.3|12883.3|12883.5|12882|250
1646774400000|2022-03-08 21:20:00|12883.8|12882.5|12883|12880.9|12884.7|12883.1|12882.7|12880.6|178
1646774700000|2022-03-08 21:25:00|12883.1|12881|12882.7|12881.4|12884.4|12882.7|12882.6|12881|196
1646775000000|2022-03-08 21:30:00|12882.6|12881.3|12886.9|12884.8|12887.9|12885.8|12882.6|12881.3|232
1646775300000|2022-03-08 21:35:00|12886.8|12884.7|12887.1|12885|12887.5|12885.8|12885.9|12884.6|147
1646775600000|2022-03-08 21:40:00|12887.2|12885.1|12891.1|12889|12891.3|12889.2|12887.1|12885|186
1646775900000|2022-03-08 21:45:00|12890.3|12888.2|12892.1|12890|12892.3|12890.2|12888.8|12886.7|213
1646776200000|2022-03-08 21:50:00|12892.2|12890.1|12890.2|12888.1|12892.8|12890.7|12889.2|12887.1|183
1646776500000|2022-03-08 21:55:00|12890.1|12888|12890.1|12883.1|12892.2|12889.8|12889.4|12882.4|410
1646776800000|2022-03-08 22:00:00|12889.6|12882.6|12893.4|12886.4|12893.4|12886.4|12886.9|12879.9|49
1646777100000|2022-03-08 22:05:00|12892.7|12885.7|12892.3|12885.3|12893.9|12886.9|12892.3|12885.3|68
1646777400000|2022-03-08 22:10:00|12892.9|12885.9|12892.5|12885.5|12894.3|12888.4|12892.4|12885.4|156
1646777700000|2022-03-08 22:15:00|12892.7|12885.7|12887.5|12881.6|12892.8|12885.8|12887.1|12881.3|191
1646778000000|2022-03-08 22:20:00|12887.7|12881.4|12891.4|12884.4|12892.4|12885.4|12886.1|12879.1|217
1646778300000|2022-03-08 22:25:00|12891.9|12884.9|12890.6|12883.6|12892.4|12885.4|12889.4|12882.4|132
1646778600000|2022-03-08 22:30:00|12890.9|12883.9|12891|12884|12891.8|12884.8|12890.4|12883.4|132
1646778900000|2022-03-08 22:35:00|12891.2|12884.2|12893.8|12886.8|12893.9|12886.9|12890.4|12883.4|112
1646779200000|2022-03-08 22:40:00|12893.7|12886.7|12892.8|12885.8|12894|12887|12892.3|12885.3|83
1646779500000|2022-03-08 22:45:00|12893|12886|12893.1|12886.1|12893.8|12886.8|12892|12885|134
1646779800000|2022-03-08 22:50:00|12893.2|12886.2|12893|12886|12894|12887|12892.2|12885.2|175
1646780100000|2022-03-08 22:55:00|12893.1|12886.1|12892.5|12885.5|12893.8|12886.8|12891.9|12884.9|89
1646780400000|2022-03-08 23:00:00|12892.4|12885.4|12885.2|12882|12893.2|12886.2|12884.6|12878.5|442
1646780700000|2022-03-08 23:05:00|12885.7|12881.9|12883.8|12881.3|12887.4|12882.4|12881.4|12878.8|424
1646781000000|2022-03-08 23:10:00|12883.9|12881.2|12888.3|12886.2|12891.1|12889|12883.8|12881|480
1646781300000|2022-03-08 23:15:00|12888.4|12886.1|12894|12891.9|12894.4|12892.3|12888.3|12886.1|382
1646781600000|2022-03-08 23:20:00|12894.1|12892|12893.3|12891.2|12894.7|12892.6|12891.3|12889.2|313
1646781900000|2022-03-08 23:25:00|12893.5|12891.3|12893|12890.9|12895.6|12893.5|12892.1|12890|315
1646782200000|2022-03-08 23:30:00|12893.1|12891|12892.1|12890|12893.7|12891.6|12890.9|12888.8|356
1646782500000|2022-03-08 23:35:00|12891.6|12889.5|12891|12888.9|12891.7|12889.6|12889.4|12887.3|232
1646782800000|2022-03-08 23:40:00|12891.1|12889|12889.4|12887.3|12893.4|12891.3|12888.6|12886.5|242
1646783100000|2022-03-08 23:45:00|12889.3|12887.2|12888.2|12886.1|12889.4|12887.3|12886.2|12884.1|251
1646783400000|2022-03-08 23:50:00|12888.1|12886|12888.3|12886.2|12888.9|12886.8|12887.3|12885.3|284
1646783700000|2022-03-08 23:55:00|12888.5|12886.4|12892.1|12890|12893.5|12891.4|12887.9|12885.8|293
1646784000000|2022-03-09 00:00:00|12892.3|12890.2|12889.8|12887.7|12892.9|12890.8|12888.7|12886.7|491
1646784300000|2022-03-09 00:05:00|12890.1|12888|12884.9|12882.8|12890.5|12888.5|12881.3|12879.2|643
1646784600000|2022-03-09 00:10:00|12884.8|12882.7|12886.5|12884.4|12887.3|12885.2|12884.5|12882.4|565
1646784900000|2022-03-09 00:15:00|12886.4|12884.3|12886.1|12884|12886.5|12884.4|12881.8|12879.7|661
1646785200000|2022-03-09 00:20:00|12886|12883.9|12885.9|12883.8|12886.6|12884.6|12884.5|12882.8|543
1646785500000|2022-03-09 00:25:00|12886|12883.9|12881.6|12879.5|12886.7|12884.6|12880.2|12878.3|577
1646785800000|2022-03-09 00:30:00|12881.4|12879.3|12890.2|12888.1|12890.2|12888.4|12880.8|12879.1|455
1646786100000|2022-03-09 00:35:00|12890|12887.9|12882.2|12880.1|12890.2|12888.1|12881.5|12879.9|339
1646786400000|2022-03-09 00:40:00|12882.1|12880|12881.3|12879.2|12883.5|12881.9|12881.1|12879|215
1646786700000|2022-03-09 00:45:00|12881.2|12879.1|12880.8|12878.7|12881.9|12880.5|12879.5|12877.4|394
1646787000000|2022-03-09 00:50:00|12880.9|12878.8|12877.5|12875.4|12883.7|12881.8|12875.9|12873.8|566
1646787300000|2022-03-09 00:55:00|12877.3|12875.2|12875.9|12874.6|12880.2|12878.1|12875.9|12873.9|529
1646787600000|2022-03-09 01:00:00|12876.2|12874.1|12877.7|12875.6|12878.4|12876.4|12875.2|12873.1|557
1646787900000|2022-03-09 01:05:00|12877.6|12875.5|12879.5|12877.4|12881|12878.9|12877.1|12875|476
1646788200000|2022-03-09 01:10:00|12879.6|12877.5|12878.4|12876.3|12879.6|12877.5|12875.3|12873.2|435
1646788500000|2022-03-09 01:15:00|12878.5|12876.4|12879.8|12877.7|12881|12879.3|12876.9|12875|583
1646788800000|2022-03-09 01:20:00|12879.4|12878.1|12880.4|12878.3|12882.1|12880|12878|12876.3|532
1646789100000|2022-03-09 01:25:00|12880.3|12878.2|12880.5|12878.4|12881.8|12880.1|12878.8|12876.7|371
1646789400000|2022-03-09 01:30:00|12880.6|12878.5|12874.4|12872.3|12881.4|12879.3|12871.7|12869.6|641
1646789700000|2022-03-09 01:35:00|12874.3|12872.2|12873|12870.9|12875.3|12873.6|12872|12869.9|618
1646790000000|2022-03-09 01:40:00|12872.9|12870.8|12873.6|12871.5|12874.2|12872.4|12871.3|12869.3|647
1646790300000|2022-03-09 01:45:00|12873.5|12871.4|12873.1|12871|12873.7|12871.8|12869.4|12867.3|676
1646790600000|2022-03-09 01:50:00|12872.6|12871.3|12876.6|12874.5|12877.8|12875.7|12872.3|12870.2|486
1646790900000|2022-03-09 01:55:00|12876.7|12874.6|12873.6|12871.5|12877.2|12875.1|12872.7|12870.6|392
1646791200000|2022-03-09 02:00:00|12873.5|12871.4|12872.4|12870.3|12873.5|12871.4|12868.3|12866.5|534
1646791500000|2022-03-09 02:05:00|12872.5|12870.4|12872.1|12870|12874|12872.1|12871.1|12869|424
1646791800000|2022-03-09 02:10:00|12872.2|12870.1|12870.4|12868.3|12872.3|12870.2|12869.9|12868.1|421
1646792100000|2022-03-09 02:15:00|12870.3|12868.2|12874.7|12872.6|12877|12874.9|12870.3|12868.2|519
1646792400000|2022-03-09 02:20:00|12874.8|12872.7|12876.2|12874.1|12876.4|12874.4|12873.8|12871.7|593
1646792700000|2022-03-09 02:25:00|12876.3|12874.2|12877.7|12875.6|12878.9|12876.8|12875.6|12873.5|570
1646793000000|2022-03-09 02:30:00|12877.5|12875.4|12876.1|12874.8|12878.8|12877.1|12876.1|12874.5|540
1646793300000|2022-03-09 02:35:00|12876.4|12874.3|12879.9|12877.8|12880.1|12878.2|12875.8|12873.9|648
1646793600000|2022-03-09 02:40:00|12879.7|12877.6|12879.7|12877.6|12881|12878.9|12877.6|12875.5|515
1646793900000|2022-03-09 02:45:00|12879.8|12877.7|12882.2|12880.1|12882.4|12880.7|12879.8|12877.7|339
1646794200000|2022-03-09 02:50:00|12882.3|12880.2|12883.5|12881.4|12884.5|12882.4|12881.4|12879.5|460
1646794500000|2022-03-09 02:55:00|12883.4|12881.3|12881.4|12880.1|12884.5|12882.8|12881.4|12879.8|454
1646794800000|2022-03-09 03:00:00|12881.8|12879.7|12882.8|12880.7|12883.6|12882|12879.8|12878.1|397
1646795100000|2022-03-09 03:05:00|12882.6|12880.5|12886.1|12884|12886.7|12884.8|12882.1|12880.3|463
1646795400000|2022-03-09 03:10:00|12886|12883.9|12886.2|12884.1|12888.5|12886.7|12884.5|12882.7|428
1646795700000|2022-03-09 03:15:00|12886.4|12884.3|12892.5|12890.4|12893.5|12891.6|12886|12884.1|602
1646796000000|2022-03-09 03:20:00|12892.6|12890.5|12889.5|12888.2|12893.5|12891.8|12888.7|12887|502
1646796300000|2022-03-09 03:25:00|12890|12887.9|12889.6|12887.5|12890|12888|12887.6|12885.6|404
1646796600000|2022-03-09 03:30:00|12889.7|12887.6|12886.2|12884.1|12889.8|12888.1|12885.6|12884|428
1646796900000|2022-03-09 03:35:00|12886.1|12884|12885|12882.9|12887.5|12885.8|12884.1|12882.5|351
1646797200000|2022-03-09 03:40:00|12884.9|12882.8|12884.4|12882.3|12886.4|12884.6|12883.8|12882|305
1646797500000|2022-03-09 03:45:00|12884.3|12882.2|12880.5|12878.4|12884.6|12882.8|12879.1|12877.2|371
1646797800000|2022-03-09 03:50:00|12880.4|12878.3|12889.1|12887|12890|12887.9|12880.1|12878.3|368
1646798100000|2022-03-09 03:55:00|12889.2|12887.1|12891.8|12889.7|12893.5|12891.4|12889|12886.9|472
1646798400000|2022-03-09 04:00:00|12891.7|12889.6|12886.5|12884.4|12891.8|12889.7|12885.4|12883.3|487
1646798700000|2022-03-09 04:05:00|12886.6|12884.5|12886|12883.9|12888.4|12886.3|12885|12882.9|274
1646799000000|2022-03-09 04:10:00|12885.9|12883.8|12884.9|12882.8|12886.8|12884.7|12884|12882.2|328
1646799300000|2022-03-09 04:15:00|12884.8|12882.7|12882.9|12880.8|12885.6|12883.8|12882.9|12880.8|210
1646799600000|2022-03-09 04:20:00|12882.5|12881.2|12882.4|12881.1|12883|12881.3|12880.5|12878.7|278
1646799900000|2022-03-09 04:25:00|12882.9|12880.8|12876.2|12874.1|12883.4|12881.9|12876.2|12874.1|336
1646800200000|2022-03-09 04:30:00|12875.8|12873.7|12878.3|12876.2|12878.7|12876.6|12875.7|12873.6|297
1646800500000|2022-03-09 04:35:00|12878.4|12876.3|12874.2|12872.1|12878.5|12876.4|12874.2|12872.1|216
1646800800000|2022-03-09 04:40:00|12874.4|12872.3|12877.6|12875.5|12879.4|12877.3|12874.3|12872.2|294
1646801100000|2022-03-09 04:45:00|12877.5|12875.4|12874.7|12872.6|12878.3|12876.5|12874.3|12872.2|280
1646801400000|2022-03-09 04:50:00|12874.8|12872.7|12875|12872.9|12875.5|12873.6|12873.2|12871.1|218
1646801700000|2022-03-09 04:55:00|12875.1|12873|12875.7|12873.6|12876.5|12874.4|12873.5|12871.4|273
1646802000000|2022-03-09 05:00:00|12875.5|12873.4|12877.8|12875.7|12879.4|12877.3|12874.8|12873.1|302
1646802300000|2022-03-09 05:05:00|12877.9|12875.8|12877.6|12875.5|12878.5|12876.4|12876.5|12874.4|206
1646802600000|2022-03-09 05:10:00|12877.7|12875.6|12880.1|12878|12880.2|12878.3|12876.7|12874.8|298
1646802900000|2022-03-09 05:15:00|12880.2|12878.1|12879.1|12877|12882.5|12880.4|12878.1|12876|390
1646803200000|2022-03-09 05:20:00|12878.9|12876.8|12876.3|12874.2|12879.2|12877.3|12874.2|12872.6|286
1646803500000|2022-03-09 05:25:00|12876.4|12874.3|12875.6|12873.5|12877.5|12875.4|12873|12871.2|362
1646803800000|2022-03-09 05:30:00|12875.7|12873.6|12877|12874.9|12877|12874.9|12872.9|12871.3|361
1646804100000|2022-03-09 05:35:00|12877.1|12875|12879.9|12877.8|12880|12878|12876|12874.3|276
1646804400000|2022-03-09 05:40:00|12880.2|12878.1|12879.9|12877.8|12880.8|12878.8|12878.6|12876.5|358
1646804700000|2022-03-09 05:45:00|12879.8|12877.7|12882.5|12880.4|12883.3|12881.4|12878.9|12877|504
1646805000000|2022-03-09 05:50:00|12882.6|12880.5|12885.1|12883|12888.1|12886|12882.4|12880.4|408
1646805300000|2022-03-09 05:55:00|12884.7|12883.4|12883.5|12881.4|12885.8|12883.9|12883.3|12881.3|461
1646805600000|2022-03-09 06:00:00|12883.3|12881.2|12882.5|12880.4|12883.9|12881.8|12880.9|12879|424
1646805900000|2022-03-09 06:05:00|12882.4|12880.3|12877.3|12875.2|12883.3|12881.6|12876.6|12875|395
1646806200000|2022-03-09 06:10:00|12876.8|12875.5|12878.6|12876.5|12878.8|12876.9|12875.1|12873|421
1646806500000|2022-03-09 06:15:00|12878.4|12876.3|12876.6|12874.5|12878.4|12876.3|12874.2|12872.2|394
1646806800000|2022-03-09 06:20:00|12876.5|12874.4|12879|12876.9|12879.1|12877.3|12874|12872.1|374
1646807100000|2022-03-09 06:25:00|12878.9|12876.8|12879|12876.9|12882.1|12880.1|12878.2|12876.4|368
1646807400000|2022-03-09 06:30:00|12878.7|12876.6|12873.4|12871.3|12879.5|12877.7|12872.4|12870.5|430
1646807700000|2022-03-09 06:35:00|12873.3|12871.2|12880.7|12878.6|12880.7|12878.8|12872.1|12870.4|449
1646808000000|2022-03-09 06:40:00|12880.6|12878.5|12879.8|12877.7|12881.6|12879.8|12878.3|12876.7|310
1646808300000|2022-03-09 06:45:00|12879.9|12877.8|12878.3|12877|12881.8|12879.7|12876.9|12875.1|385
1646808600000|2022-03-09 06:50:00|12878.8|12876.7|12875.2|12873.1|12878.8|12876.7|12872.8|12870.7|426
1646808900000|2022-03-09 06:55:00|12875.1|12873|12875.1|12873|12876|12874|12872.6|12870.8|471
1646809200000|2022-03-09 07:00:00|12874.5|12872.4|12872.2|12870.1|12879.2|12877.1|12871.8|12869.9|676
1646809500000|2022-03-09 07:05:00|12872.1|12870|12870.5|12868.4|12872.3|12870.2|12867.4|12865.3|554
1646809800000|2022-03-09 07:10:00|12870.7|12868.6|12871.4|12869.3|12874.2|12872.1|12869.3|12867.3|674
1646810100000|2022-03-09 07:15:00|12871.5|12869.4|12867.7|12865.6|12872.3|12870.2|12866.4|12864.4|563
1646810400000|2022-03-09 07:20:00|12867.8|12865.7|12867.4|12865.3|12869.2|12867.1|12865.5|12864|543
1646810700000|2022-03-09 07:25:00|12867.5|12865.4|12863.6|12862.3|12867.9|12866.1|12863|12861.5|761
1646811000000|2022-03-09 07:30:00|12864.1|12862|12867.9|12865.8|12869.4|12867.7|12864.1|12862|755
1646811300000|2022-03-09 07:35:00|12868|12865.9|12866.1|12864|12869|12867.2|12865.6|12863.9|805
1646811600000|2022-03-09 07:40:00|12866|12863.9|12867.5|12866.2|12870.2|12868.5|12864.7|12863.1|722
1646811900000|2022-03-09 07:45:00|12867.6|12866.3|12868.3|12867|12870.2|12868.6|12866.7|12865|693
1646812200000|2022-03-09 07:50:00|12868.2|12866.9|12864.5|12863.2|12870.8|12869|12864|12862.3|602
1646812500000|2022-03-09 07:55:00|12864.6|12863.3|12866.4|12865.1|12867.9|12866.3|12863.2|12861.6|622
1646812800000|2022-03-09 08:00:00|12866.5|12865.2|12856.7|12855.4|12868.5|12866.8|12856.5|12854.7|1018
1646813100000|2022-03-09 08:05:00|12857.1|12855|12848.3|12847|12858.1|12856.1|12845|12842.9|1040
1646813400000|2022-03-09 08:10:00|12848.2|12846.1|12848.3|12846.2|12849.4|12847.3|12844.2|12842.3|972
1646813700000|2022-03-09 08:15:00|12848.2|12846.1|12843.3|12841.2|12855.5|12853.8|12842|12840|955
1646814000000|2022-03-09 08:20:00|12843.1|12841|12840.7|12838.6|12844.6|12842.9|12838.1|12836|774
1646814300000|2022-03-09 08:25:00|12840.5|12838.4|12840.5|12838.4|12842.5|12840.7|12835.2|12833.1|865
1646814600000|2022-03-09 08:30:00|12840.4|12838.3|12839|12836.9|12840.5|12838.8|12834.7|12832.6|899
1646814900000|2022-03-09 08:35:00|12838.9|12836.8|12839.9|12838.6|12843|12841.1|12837.9|12835.8|892
1646815200000|2022-03-09 08:40:00|12840|12838.7|12839.4|12838.1|12842.3|12841|12838.4|12836.8|808
1646815500000|2022-03-09 08:45:00|12839.6|12838.3|12838.1|12836|12841.7|12840.2|12837.3|12835.8|798
1646815800000|2022-03-09 08:50:00|12837.8|12836.5|12841.6|12840.3|12841.7|12840.3|12836.5|12835.1|718
1646816100000|2022-03-09 08:55:00|12841.5|12840.2|12840.1|12838|12844.4|12843.1|12838.9|12837.4|699
1646816400000|2022-03-09 09:00:00|12840.3|12838.2|12839.3|12838|12840.3|12838.3|12835.3|12833.4|660
1646816700000|2022-03-09 09:05:00|12839.2|12837.9|12843.1|12841.8|12843.9|12842.4|12836.6|12835.2|705
1646817000000|2022-03-09 09:10:00|12842.9|12841.6|12842.3|12841|12844.5|12842.9|12838.1|12836.4|802
1646817300000|2022-03-09 09:15:00|12842.2|12840.9|12844.6|12842.5|12844.7|12843|12839.2|12837.6|715
1646817600000|2022-03-09 09:20:00|12844.7|12842.6|12838.2|12836.1|12845.5|12843.4|12836.7|12835|664
1646817900000|2022-03-09 09:25:00|12838.1|12836|12832|12829.9|12838.5|12837|12831.2|12829.5|846
1646818200000|2022-03-09 09:30:00|12831.6|12830.3|12834|12832.7|12837.2|12835.9|12831.6|12830.2|925
1646818500000|2022-03-09 09:35:00|12834.1|12832.8|12832.3|12831|12836.3|12834.6|12831|12829.4|843
1646818800000|2022-03-09 09:40:00|12832.4|12831.1|12832.8|12831.5|12834.8|12833.5|12830.4|12828.7|879
1646819100000|2022-03-09 09:45:00|12832.9|12831.6|12834.5|12833.2|12837.7|12835.7|12832.8|12831.3|905
1646819400000|2022-03-09 09:50:00|12834.7|12833.4|12833.2|12831.1|12835.8|12833.7|12828.1|12826|900
1646819700000|2022-03-09 09:55:00|12833.4|12831.3|12826.7|12825.4|12835.6|12833.9|12826.2|12824.4|974
1646820000000|2022-03-09 10:00:00|12826.8|12825.5|12825.7|12823.6|12832.8|12831.2|12825|12823.3|1027
1646820300000|2022-03-09 10:05:00|12825.6|12823.5|12822.8|12821.5|12828.5|12826.9|12822.6|12820.9|890
1646820600000|2022-03-09 10:10:00|12822.7|12821.4|12821.4|12820.1|12826.8|12825.2|12820.4|12819.1|829
1646820900000|2022-03-09 10:15:00|12821.6|12820.3|12818.7|12816.6|12825.6|12824.3|12817.8|12816|831
1646821200000|2022-03-09 10:20:00|12818.8|12816.7|12816.2|12814.9|12821.4|12819.3|12815.8|12814.3|730
1646821500000|2022-03-09 10:25:00|12816.3|12815|12809.5|12807.4|12817.2|12815.6|12808.9|12807.3|804
1646821800000|2022-03-09 10:30:00|12809.4|12807.3|12810.7|12808.6|12811.5|12809.6|12806.7|12805.1|777
1646822100000|2022-03-09 10:35:00|12810.5|12808.4|12816|12813.9|12816.1|12814.6|12809.9|12807.9|773
1646822400000|2022-03-09 10:40:00|12815.9|12813.8|12812|12809.9|12816.1|12814.4|12811.2|12809.3|606
1646822700000|2022-03-09 10:45:00|12811.8|12809.7|12813.1|12811.8|12814.9|12813.3|12810.8|12809.1|647
1646823000000|2022-03-09 10:50:00|12813.2|12811.9|12815|12812.9|12819.7|12817.6|12812.8|12811.1|689
1646823300000|2022-03-09 10:55:00|12815.1|12813|12820.5|12818.4|12821.9|12819.8|12814.8|12812.9|837
1646823600000|2022-03-09 11:00:00|12820.7|12818.6|12820.2|12818.1|12823.3|12821.8|12818|12816.3|814
1646823900000|2022-03-09 11:05:00|12820.1|12818|12819.5|12817.4|12821.2|12819.4|12817.9|12816.1|687
1646824200000|2022-03-09 11:10:00|12819.4|12817.3|12823.8|12821.7|12824.2|12822.2|12818.7|12817|741
1646824500000|2022-03-09 11:15:00|12823.9|12821.8|12820.3|12819|12825.3|12823.5|12818.3|12816.9|648
1646824800000|2022-03-09 11:20:00|12820.2|12818.9|12821.3|12819.2|12825|12823.3|12819.5|12818|656
1646825100000|2022-03-09 11:25:00|12820.7|12819.4|12830|12827.9|12831.7|12829.6|12820.6|12818.9|671
1646825400000|2022-03-09 11:30:00|12830.1|12828|12828.4|12826.3|12833.1|12831.2|12827.1|12825.3|773
1646825700000|2022-03-09 11:35:00|12828.1|12826.8|12832.6|12830.5|12834|12832.2|12827.1|12825.4|936
1646826000000|2022-03-09 11:40:00|12832.7|12830.6|12838.1|12836|12838.1|12836.3|12831.7|12830|820
1646826300000|2022-03-09 11:45:00|12837.9|12836.6|12839.1|12837.8|12843|12841|12836.2|12834.4|779
1646826600000|2022-03-09 11:50:00|12839.5|12837.4|12839.1|12837|12843.2|12841.1|12836.5|12835.1|609
1646826900000|2022-03-09 11:55:00|12839|12836.9|12834.2|12832.1|12841.8|12840.1|12833.8|12831.7|685
1646827200000|2022-03-09 12:00:00|12834.1|12832|12830.4|12829.1|12836.6|12834.9|12830.1|12828.4|905
1646827500000|2022-03-09 12:05:00|12830.3|12829|12833.6|12832.3|12836.7|12834.9|12830.3|12829|901
1646827800000|2022-03-09 12:10:00|12833.7|12832.4|12832.8|12830.7|12835.6|12834|12832.1|12830.4|780
1646828100000|2022-03-09 12:15:00|12832.7|12830.6|12834.2|12832.1|12837.7|12835.8|12831.3|12829.6|737
1646828400000|2022-03-09 12:20:00|12834.1|12832|12835.7|12834.4|12837.9|12836.3|12833.2|12831.7|571
1646828700000|2022-03-09 12:25:00|12836|12833.9|12833.5|12831.4|12836.5|12834.7|12832.6|12831|509
1646829000000|2022-03-09 12:30:00|12833.6|12831.5|12838.9|12836.8|12841.7|12839.6|12831.6|12830|543
1646829300000|2022-03-09 12:35:00|12839|12836.9|12844.3|12842.2|12844.9|12843.1|12837.9|12836|527
1646829600000|2022-03-09 12:40:00|12844.4|12842.3|12840.2|12838.1|12845.8|12843.7|12839.4|12837.6|591
1646829900000|2022-03-09 12:45:00|12840.3|12838.2|12836.9|12835.6|12840.5|12838.8|12836.8|12834.7|625
1646830200000|2022-03-09 12:50:00|12837|12835.7|12839.7|12838.4|12841.7|12840|12836.6|12835|529
1646830500000|2022-03-09 12:55:00|12840.1|12838.8|12838.4|12836.3|12842.6|12840.9|12836.6|12834.9|613
1646830800000|2022-03-09 13:00:00|12838.3|12836.2|12839.9|12838.6|12842.3|12840.7|12834.9|12833.5|780
1646831100000|2022-03-09 13:05:00|12840|12838.7|12833|12831.7|12841.9|12840.2|12832.9|12831.1|742
1646831400000|2022-03-09 13:10:00|12833.1|12831.8|12834.9|12832.8|12835.7|12834|12832.9|12831.2|524
1646831700000|2022-03-09 13:15:00|12835|12832.9|12829.8|12827.7|12837.1|12835.4|12829.7|12827.6|764
1646832000000|2022-03-09 13:20:00|12830.1|12828|12831.5|12829.4|12833.9|12832|12829.8|12828|779
1646832300000|2022-03-09 13:25:00|12831.4|12829.3|12829.9|12827.8|12832.3|12830.4|12828.1|12826.5|800
1646832600000|2022-03-09 13:30:00|12830|12827.9|12837.1|12835|12838.3|12836.2|12829|12827.3|821
1646832900000|2022-03-09 13:35:00|12837.3|12835.2|12836.2|12834.1|12839.1|12837.3|12834.9|12832.8|756
1646833200000|2022-03-09 13:40:00|12836|12833.9|12835.2|12833.9|12838.3|12836.5|12833.9|12831.8|706
1646833500000|2022-03-09 13:45:00|12835.6|12833.5|12832.9|12830.8|12836.4|12834.7|12830.6|12828.8|773
1646833800000|2022-03-09 13:50:00|12833|12830.9|12830|12827.9|12833.8|12832|12828.3|12826.6|751
1646834100000|2022-03-09 13:55:00|12830.1|12828|12825.6|12823.5|12833.4|12831.3|12824.4|12822.3|680
1646834400000|2022-03-09 14:00:00|12825.7|12823.6|12834.4|12832.3|12834.5|12832.4|12825.7|12823.6|849
1646834700000|2022-03-09 14:05:00|12834.5|12832.4|12835.5|12833.4|12838.4|12836.3|12825.9|12823.8|1054
1646835000000|2022-03-09 14:10:00|12835.6|12833.5|12831.5|12829.4|12836.2|12834.1|12823.5|12821.4|1332
1646835300000|2022-03-09 14:15:00|12831.4|12829.3|12830.6|12828.5|12834|12831.9|12824|12821.9|1296
1646835600000|2022-03-09 14:20:00|12830.7|12828.6|12820.8|12818.7|12831.6|12829.5|12820.2|12818.1|1097
1646835900000|2022-03-09 14:25:00|12820.7|12818.6|12816.6|12814.5|12822|12820|12816.2|12814.1|1058
1646836200000|2022-03-09 14:30:00|12816.7|12814.6|12825.8|12823.7|12829.8|12828|12816.7|12814.6|1404
1646836500000|2022-03-09 14:35:00|12825.9|12823.8|12818.5|12816.4|12826.8|12824.7|12818|12815.9|791
1646836800000|2022-03-09 14:40:00|12818.4|12816.3|12813.5|12811.4|12820.1|12818.1|12810.9|12809.4|819
1646837100000|2022-03-09 14:45:00|12813.4|12811.3|12809.8|12808.5|12817.8|12815.7|12809.5|12807.8|782
1646837400000|2022-03-09 14:50:00|12809.7|12808.4|12817.5|12815.4|12820.1|12818|12809.3|12807.2|771
1646837700000|2022-03-09 14:55:00|12817.7|12815.6|12827.3|12825.2|12829.9|12828|12817.6|12815.5|776
1646838000000|2022-03-09 15:00:00|12827.2|12825.1|12824.9|12822.8|12830.9|12828.8|12821.5|12819.4|698
1646838300000|2022-03-09 15:05:00|12824.8|12822.7|12828.4|12826.3|12829.2|12827.1|12824|12821.9|554
1646838600000|2022-03-09 15:10:00|12828.2|12826.1|12821.7|12819.6|12828.5|12826.4|12820.4|12818.8|605
1646838900000|2022-03-09 15:15:00|12821.5|12819.4|12817.4|12815.3|12823.4|12821.3|12815.2|12813.1|680
1646839200000|2022-03-09 15:20:00|12817.5|12815.4|12816|12813.9|12821.8|12819.7|12815.5|12813.4|616
1646839500000|2022-03-09 15:25:00|12815.9|12813.8|12815.2|12811.9|12816.5|12814.4|12810.8|12808.7|600
1646839800000|2022-03-09 15:30:00|12814.7|12812.4|12812|12809.9|12816.8|12814.7|12811.1|12809.3|743
1646840100000|2022-03-09 15:35:00|12812.2|12810.1|12810.8|12808.7|12812.5|12810.4|12807.3|12805.8|716
1646840400000|2022-03-09 15:40:00|12810.7|12808.6|12812.3|12810.2|12813.4|12811.7|12807.2|12805.5|634
1646840700000|2022-03-09 15:45:00|12812.4|12810.3|12818.8|12816.7|12822.5|12820.4|12811.7|12809.7|533
1646841000000|2022-03-09 15:50:00|12818.7|12816.6|12816.2|12814.1|12818.9|12816.8|12809.7|12807.6|546
1646841300000|2022-03-09 15:55:00|12816.4|12814.3|12817.2|12815.1|12817.2|12815.6|12808.8|12806.7|799
1646841600000|2022-03-09 16:00:00|12816.5|12815.2|12824.4|12822.3|12825|12822.9|12815.5|12814.2|716
1646841900000|2022-03-09 16:05:00|12823.8|12821.7|12813.3|12812|12823.9|12821.8|12812|12810.4|649
1646842200000|2022-03-09 16:10:00|12813.4|12811.3|12814.1|12812|12818.8|12817|12813|12811.2|789
1646842500000|2022-03-09 16:15:00|12814.2|12812.1|12815.4|12813.3|12819.2|12817.1|12813.2|12811.6|826
1646842800000|2022-03-09 16:20:00|12815.8|12814.5|12814.2|12812.1|12817.8|12815.8|12812.9|12811.1|822
1646843100000|2022-03-09 16:25:00|12814.3|12812.2|12816.2|12814.9|12819.6|12817.5|12813|12811.3|691
1646843400000|2022-03-09 16:30:00|12816.1|12814.8|12816|12814.7|12819.3|12817.8|12811|12809.7|768
1646843700000|2022-03-09 16:35:00|12815.9|12814.6|12813.1|12811.8|12816.4|12814.6|12809.8|12808.5|877
1646844000000|2022-03-09 16:40:00|12813|12811.7|12811.6|12809.5|12815.8|12814.4|12810.3|12808.6|836
1646844300000|2022-03-09 16:45:00|12811.7|12809.6|12805.7|12803.6|12811.9|12810|12804.5|12802.6|667
1646844600000|2022-03-09 16:50:00|12805.5|12804.2|12809.5|12808.2|12810.1|12808.3|12804.6|12803|802
1646844900000|2022-03-09 16:55:00|12809.3|12808|12812.3|12810.2|12814.9|12813.2|12807.9|12806.2|818
1646845200000|2022-03-09 17:00:00|12812.4|12810.3|12811.7|12809.6|12814.3|12812.6|12805.9|12804.6|745
1646845500000|2022-03-09 17:05:00|12811.6|12809.5|12815.6|12813.5|12817.5|12815.5|12811.1|12809.4|577
1646845800000|2022-03-09 17:10:00|12816|12813.9|12823.1|12821|12823.2|12821.6|12815.7|12813.6|466
1646846100000|2022-03-09 17:15:00|12823.2|12821.1|12820.4|12819.1|12824.8|12822.9|12816.6|12814.9|608
1646846400000|2022-03-09 17:20:00|12820.3|12819|12824.1|12822|12825.7|12823.6|12817.6|12815.9|766
1646846700000|2022-03-09 17:25:00|12824|12821.9|12820.4|12818.3|12824.3|12822.2|12818.1|12816|749
1646847000000|2022-03-09 17:30:00|12820.3|12818.2|12825.2|12823.1|12825.4|12823.6|12819.1|12817.3|871
1646847300000|2022-03-09 17:35:00|12825.1|12823|12824.5|12822.4|12826.9|12824.8|12821.6|12819.5|911
1646847600000|2022-03-09 17:40:00|12824.6|12822.5|12826.3|12824.2|12826.7|12824.7|12820.3|12818.2|740
1646847900000|2022-03-09 17:45:00|12826.4|12824.3|12826.1|12824.8|12830.4|12828.3|12825.1|12823.2|680
1646848200000|2022-03-09 17:50:00|12826.2|12824.9|12828|12826.7|12829.1|12827.3|12822.4|12820.6|873
1646848500000|2022-03-09 17:55:00|12828.1|12826.8|12817.5|12815.4|12828.8|12827.1|12816|12814.7|807
1646848800000|2022-03-09 18:00:00|12817.6|12815.5|12819.9|12817.8|12820.8|12819.1|12815.5|12813.4|800
1646849100000|2022-03-09 18:05:00|12819.4|12818.1|12818.9|12816.8|12824.9|12822.8|12816.5|12814.5|833
1646849400000|2022-03-09 18:10:00|12818.8|12816.7|12815.5|12813.4|12820.3|12818.6|12815.2|12813.4|818
1646849700000|2022-03-09 18:15:00|12815.4|12813.3|12819.8|12817.7|12821.5|12819.8|12814|12812.4|741
1646850000000|2022-03-09 18:20:00|12819.7|12817.6|12819.7|12817.6|12821.9|12820.3|12816.5|12815|456
1646850300000|2022-03-09 18:25:00|12819.8|12817.7|12818.1|12816|12821.9|12820.2|12817.7|12815.9|542
1646850600000|2022-03-09 18:30:00|12818|12815.9|12819.5|12818.2|12820.7|12819|12817.4|12815.7|595
1646850900000|2022-03-09 18:35:00|12819.8|12817.7|12817.9|12816.6|12821.3|12819.7|12816.1|12814.5|721
1646851200000|2022-03-09 18:40:00|12817.8|12816.5|12822.5|12821.2|12823|12821.3|12817.7|12816|753
1646851500000|2022-03-09 18:45:00|12822.6|12821.3|12829.7|12827.6|12830.5|12828.8|12821.3|12819.6|619
1646851800000|2022-03-09 18:50:00|12829.6|12827.5|12829.7|12827.6|12832.4|12830.4|12827.8|12825.7|396
1646852100000|2022-03-09 18:55:00|12829.8|12827.7|12834.4|12832.3|12835.3|12833.4|12826.5|12825|561
1646852400000|2022-03-09 19:00:00|12833.9|12832.6|12834.9|12832.8|12836.5|12834.7|12833.2|12831.3|485
1646852700000|2022-03-09 19:05:00|12835|12832.9|12834.7|12832.6|12836.4|12834.4|12832.6|12830.7|380
1646853000000|2022-03-09 19:10:00|12834.6|12832.5|12831.4|12829.3|12834.7|12832.6|12830.1|12828|530
1646853300000|2022-03-09 19:15:00|12831.7|12829.6|12829.8|12827.7|12831.9|12829.8|12828.3|12826.3|566
1646853600000|2022-03-09 19:20:00|12830|12828.7|12825.8|12823.7|12830.7|12828.8|12825.3|12823.6|504
1646853900000|2022-03-09 19:25:00|12825.7|12823.6|12827.1|12825|12828.7|12827.1|12825.2|12823.4|534
1646854200000|2022-03-09 19:30:00|12826.6|12824.5|12828.6|12827.3|12829.1|12827.4|12825.7|12824|421
1646854500000|2022-03-09 19:35:00|12828.9|12827.6|12830.6|12828.5|12830.6|12828.8|12827.3|12825.4|371
1646854800000|2022-03-09 19:40:00|12830.3|12829|12831.5|12830.2|12832.8|12831.1|12828.4|12826.6|423
1646855100000|2022-03-09 19:45:00|12832|12829.9|12833.2|12831.9|12834.7|12832.9|12830.6|12828.9|337
1646855400000|2022-03-09 19:50:00|12833.1|12831.8|12832.3|12830.2|12835|12833|12829.2|12827.1|488
1646855700000|2022-03-09 19:55:00|12832.4|12830.3|12831.6|12829.5|12832.4|12830.4|12824|12821.9|572
1646856000000|2022-03-09 20:00:00|12831.8|12829.7|12822.2|12820.1|12831.8|12829.7|12821.5|12820.1|684
1646856300000|2022-03-09 20:05:00|12822.3|12820.2|12818.7|12816.6|12822.7|12820.6|12818.2|12816.2|432
1646856600000|2022-03-09 20:10:00|12818.1|12816|12817.9|12815.8|12819.1|12817|12816.5|12814.4|549
1646856900000|2022-03-09 20:15:00|12817.7|12815.6|12814.5|12812.4|12818.3|12816.2|12813.9|12812|486
1646857200000|2022-03-09 20:20:00|12814|12812.7|12815.2|12813.1|12815.2|12813.2|12812.4|12810.9|398
1646857500000|2022-03-09 20:25:00|12815.1|12813|12811.6|12809.5|12815.6|12813.5|12811.1|12809.3|382
1646857800000|2022-03-09 20:30:00|12811.5|12809.4|12811.1|12809|12814.3|12812.2|12810.1|12808.3|468
1646858100000|2022-03-09 20:35:00|12811.2|12809.1|12811.8|12809.7|12812|12810.1|12808.6|12807|407
1646858400000|2022-03-09 20:40:00|12811.9|12809.8|12809.5|12807.4|12812.3|12810.2|12807.2|12805.4|506
1646858700000|2022-03-09 20:45:00|12809.4|12807.3|12813.5|12811.4|12814.9|12813|12807.9|12806.1|581
1646859000000|2022-03-09 20:50:00|12812.3|12811|12816.6|12814.5|12819|12816.9|12810.8|12808.9|857
1646859300000|2022-03-09 20:55:00|12816.5|12814.4|12811.5|12809.4|12818.8|12816.7|12811.1|12809.3|676
1646859600000|2022-03-09 21:00:00|12811.3|12809.2|12815.9|12813.8|12816.1|12814|12810.4|12808.3|709
1646859900000|2022-03-09 21:05:00|12816|12813.9|12816.9|12814.8|12817.1|12815|12814.4|12812.3|352
1646860200000|2022-03-09 21:10:00|12817|12814.9|12814.2|12812.1|12818.1|12816.2|12814|12811.9|311
1646860500000|2022-03-09 21:15:00|12814.3|12812.2|12813.4|12811.3|12814.5|12812.5|12812.8|12810.7|165
1646860800000|2022-03-09 21:20:00|12813.3|12811.2|12810.8|12808.7|12813.6|12811.5|12810.7|12808.6|219
1646861100000|2022-03-09 21:25:00|12810.9|12808.8|12815.6|12813.5|12817.3|12815.2|12810.6|12808.5|255
1646861400000|2022-03-09 21:30:00|12815.7|12813.6|12814.1|12812|12816|12813.9|12813.4|12811.3|172
1646861700000|2022-03-09 21:35:00|12814|12811.9|12810.8|12808.7|12814.3|12812.2|12810.6|12808.5|129
1646862000000|2022-03-09 21:40:00|12810.7|12808.6|12810.1|12808|12812.2|12810.1|12809.2|12807.1|388
1646862300000|2022-03-09 21:45:00|12809.9|12807.8|12810.9|12808.8|12813.5|12811.4|12808.5|12806.4|305
1646862600000|2022-03-09 21:50:00|12811.1|12809|12808|12805.9|12812.2|12810|12808|12805.9|157
1646862900000|2022-03-09 21:55:00|12808.5|12806.4|12810.9|12803.9|12811.1|12806.6|12806.6|12803.1|487
1646863200000|2022-03-09 22:00:00|12811.4|12804.4|12810|12803|12812.4|12805.4|12809.2|12802.2|52
1646863500000|2022-03-09 22:05:00|12810.5|12803.5|12809.6|12803.4|12811.1|12804.1|12808.8|12802.1|99
1646863800000|2022-03-09 22:10:00|12810.1|12803.2|12809.2|12804.1|12810.7|12805.2|12806.6|12801.8|297
1646864100000|2022-03-09 22:15:00|12809|12804.2|12813.4|12806.4|12813.6|12807|12807.4|12802.2|273
1646864400000|2022-03-09 22:20:00|12813.1|12806.1|12812.9|12805.9|12813.5|12807|12807.4|12802.4|209
1646864700000|2022-03-09 22:25:00|12813|12806|12812.9|12807.9|12814.5|12808.3|12812.1|12805.3|106
1646865000000|2022-03-09 22:30:00|12812.8|12807.4|12813.3|12807.1|12814.3|12807.9|12812.1|12806|217
1646865300000|2022-03-09 22:35:00|12813.2|12807.7|12813.4|12807.1|12814.9|12807.9|12811.4|12805.6|142
1646865600000|2022-03-09 22:40:00|12813.6|12806.6|12813.3|12807.3|12814.2|12807.5|12812.4|12806.6|95
1646865900000|2022-03-09 22:45:00|12813.2|12807.1|12813.6|12807.5|12814.5|12808.1|12811.9|12806.6|131
1646866200000|2022-03-09 22:50:00|12813.7|12807|12813.3|12806.3|12814.9|12807.9|12812.8|12806.3|80
1646866500000|2022-03-09 22:55:00|12813.5|12806.6|12813.5|12807|12815.9|12808.9|12812.7|12806.1|170
1646866800000|2022-03-09 23:00:00|12813.2|12806.2|12811.4|12808.9|12813.4|12809.2|12809.1|12805.3|569
1646867100000|2022-03-09 23:05:00|12811.5|12809|12811.6|12809.5|12812.8|12810.6|12810.1|12807.8|316
1646867400000|2022-03-09 23:10:00|12811.7|12809.6|12811.8|12809|12812.9|12810.7|12807.6|12805.5|383
1646867700000|2022-03-09 23:15:00|12811.7|12809.1|12816.1|12814|12816.3|12814.2|12811.4|12809.1|256
1646868000000|2022-03-09 23:20:00|12816|12813.9|12817.4|12815.3|12819.7|12817.6|12815.4|12813.3|214
1646868300000|2022-03-09 23:25:00|12817.5|12815.4|12817.4|12815.3|12817.7|12815.6|12816|12813.9|243
1646868600000|2022-03-09 23:30:00|12817.5|12815.4|12815.5|12813.4|12817.6|12815.5|12814.6|12812.5|175
1646868900000|2022-03-09 23:35:00|12815.4|12813.3|12816.6|12814.5|12816.8|12814.7|12815.4|12813.3|139
1646869200000|2022-03-09 23:40:00|12816.7|12814.6|12817.8|12815.7|12818.2|12816.5|12816.4|12814.3|122
1646869500000|2022-03-09 23:45:00|12817.9|12815.8|12817.9|12815.8|12818.2|12816.6|12817|12814.9|102
1646869800000|2022-03-09 23:50:00|12818|12815.9|12806.8|12804.7|12818|12816|12806.7|12804.6|294
1646870100000|2022-03-09 23:55:00|12806.9|12804.8|12800.2|12798.1|12807.6|12805.5|12799.2|12797.1|383
1646870400000|2022-03-10 00:00:00|12800.1|12798|12797.7|12795.6|12800.8|12798.9|12792.4|12790.3|496
1646870700000|2022-03-10 00:05:00|12797.8|12795.7|12806.4|12804.3|12807.2|12805.1|12797.8|12795.7|504
1646871000000|2022-03-10 00:10:00|12806.5|12804.4|12809.8|12807.7|12809.9|12807.8|12805.8|12803.7|339
1646871300000|2022-03-10 00:15:00|12810|12807.9|12815|12812.9|12816|12813.9|12809.7|12807.6|441
1646871600000|2022-03-10 00:20:00|12814.9|12812.8|12816.6|12814.5|12817.1|12815|12813.4|12811.3|546
1646871900000|2022-03-10 00:25:00|12816.7|12814.6|12813.9|12811.8|12817.1|12815.2|12812.5|12810.7|423
1646872200000|2022-03-10 00:30:00|12814|12811.9|12809.6|12807.5|12815.3|12813.2|12808.3|12806.2|456
1646872500000|2022-03-10 00:35:00|12809.5|12807.4|12808.1|12806|12809.7|12807.6|12806.1|12804.3|327
1646872800000|2022-03-10 00:40:00|12808.2|12806.1|12808.3|12806.2|12809.6|12807.5|12807.3|12805.2|319
1646873100000|2022-03-10 00:45:00|12808.2|12806.1|12812.6|12810.5|12812.8|12810.7|12808.2|12806.1|334
1646873400000|2022-03-10 00:50:00|12812.7|12810.6|12812.3|12810.2|12816|12813.9|12811.9|12809.8|369
1646873700000|2022-03-10 00:55:00|12813|12810.9|12818.1|12816|12818.6|12816.5|12812.2|12810.1|417
1646874000000|2022-03-10 01:00:00|12818.2|12816.1|12818|12815.9|12819.6|12817.5|12816.4|12814.3|390
1646874300000|2022-03-10 01:05:00|12818.1|12816|12817.4|12815.3|12820.3|12818.2|12816.4|12814.7|359
1646874600000|2022-03-10 01:10:00|12817.1|12815.8|12819.3|12817.2|12819.3|12817.2|12815.9|12813.8|380
1646874900000|2022-03-10 01:15:00|12819.2|12817.1|12821.2|12819.1|12824.1|12822|12818|12815.9|532
1646875200000|2022-03-10 01:20:00|12821.1|12819|12828.4|12826.3|12830.7|12828.5|12819.1|12817.3|580
1646875500000|2022-03-10 01:25:00|12828.5|12826.4|12831.6|12829.5|12832.9|12830.8|12825.4|12823.3|565
1646875800000|2022-03-10 01:30:00|12831.9|12829.8|12837.7|12835.6|12837.9|12835.8|12829.6|12827.6|535
1646876100000|2022-03-10 01:35:00|12837.6|12835.5|12836.3|12834.2|12843.1|12841|12835.9|12833.8|614
1646876400000|2022-03-10 01:40:00|12836.2|12834.1|12835.7|12834.4|12838|12835.9|12834.6|12832.5|503
1646876700000|2022-03-10 01:45:00|12835.8|12834.5|12833.3|12831.2|12836.9|12834.8|12833.2|12831.1|452
1646877000000|2022-03-10 01:50:00|12833.2|12831.1|12832.8|12830.7|12834.2|12832.1|12831.4|12829.3|317
1646877300000|2022-03-10 01:55:00|12832.7|12830.6|12831.3|12829.2|12836.2|12834.1|12831.1|12829|340
1646877600000|2022-03-10 02:00:00|12831.2|12829.1|12828.8|12826.7|12832.4|12830.3|12827.4|12825.5|374
1646877900000|2022-03-10 02:05:00|12828.7|12826.6|12831.1|12829|12831.3|12829.4|12828.7|12826.6|280
1646878200000|2022-03-10 02:10:00|12830.9|12828.8|12830.3|12828.2|12831.8|12830.1|12829.2|12827.5|349
1646878500000|2022-03-10 02:15:00|12830.2|12828.1|12830.1|12828|12833.2|12831.1|12830|12827.9|355
1646878800000|2022-03-10 02:20:00|12830|12827.9|12825.9|12823.8|12830.4|12828.3|12825.1|12823|377
1646879100000|2022-03-10 02:25:00|12826|12823.9|12822.5|12820.4|12826.1|12824|12822.1|12820.3|324
1646879400000|2022-03-10 02:30:00|12822.4|12820.3|12814.9|12812.8|12822.5|12820.4|12814.7|12812.7|406
1646879700000|2022-03-10 02:35:00|12814.8|12812.7|12811.4|12809.3|12815.7|12814|12811.2|12809.1|289
1646880000000|2022-03-10 02:40:00|12811.5|12809.4|12814.5|12812.4|12815.2|12813.1|12810|12807.9|359
1646880300000|2022-03-10 02:45:00|12814.3|12812.2|12818.5|12816.4|12818.6|12816.5|12814.2|12812.1|408
1646880600000|2022-03-10 02:50:00|12818.4|12816.3|12817.7|12815.6|12819|12816.9|12817.2|12815.1|287
1646880900000|2022-03-10 02:55:00|12817.6|12815.5|12820.2|12818.1|12821.5|12819.4|12817.5|12815.4|431
1646881200000|2022-03-10 03:00:00|12820.1|12818|12820.8|12819.5|12822.4|12820.3|12818.5|12816.8|377
1646881500000|2022-03-10 03:05:00|12820.9|12819.6|12820.8|12818.7|12821.4|12819.7|12819.8|12818|335
1646881800000|2022-03-10 03:10:00|12820.6|12818.5|12819|12816.9|12820.8|12818.7|12818.3|12816.4|288
1646882100000|2022-03-10 03:15:00|12818.9|12816.8|12819|12816.9|12820.3|12818.6|12818.3|12816.5|280
1646882400000|2022-03-10 03:20:00|12818.9|12816.8|12820.8|12818.7|12821.5|12819.7|12818.5|12816.4|369
1646882700000|2022-03-10 03:25:00|12820.9|12818.8|12820.9|12818.8|12821.6|12819.9|12819.3|12817.6|302
1646883000000|2022-03-10 03:30:00|12821|12818.9|12820.7|12818.6|12821.4|12819.3|12818.9|12816.9|293
1646883300000|2022-03-10 03:35:00|12820.8|12818.7|12816.2|12814.1|12820.9|12818.8|12816.2|12814.1|304
1646883600000|2022-03-10 03:40:00|12816.3|12814.2|12815.9|12813.8|12817.6|12815.5|12815.3|12813.5|320
1646883900000|2022-03-10 03:45:00|12815.8|12813.7|12816.9|12814.8|12818.5|12816.5|12815.8|12813.7|325
1646884200000|2022-03-10 03:50:00|12817|12814.9|12817.1|12815.8|12817.5|12815.8|12814.9|12813.1|374
1646884500000|2022-03-10 03:55:00|12817.6|12815.5|12811.9|12809.8|12817.8|12815.7|12811.5|12809.4|286
1646884800000|2022-03-10 04:00:00|12812|12809.9|12813.1|12811|12813.4|12811.3|12810.9|12808.8|190
1646885100000|2022-03-10 04:05:00|12813|12810.9|12812.7|12810.6|12813.1|12811|12811.6|12809.5|171
1646885400000|2022-03-10 04:10:00|12812.9|12810.8|12812.8|12810.7|12814.1|12812|12811.7|12809.7|310
1646885700000|2022-03-10 04:15:00|12812.7|12810.6|12813.1|12811|12814.2|12812.4|12812.2|12810.1|311
1646886000000|2022-03-10 04:20:00|12813.2|12811.1|12814|12811.9|12815.1|12813.4|12812.9|12810.8|255
1646886300000|2022-03-10 04:25:00|12814.1|12812|12811.6|12809.5|12815.2|12813.1|12811.6|12809.5|260
1646886600000|2022-03-10 04:30:00|12811.7|12809.6|12811.8|12809.7|12812.6|12810.5|12810.6|12808.9|281
1646886900000|2022-03-10 04:35:00|12811.9|12809.8|12809.7|12807.6|12812.5|12810.5|12808.7|12806.6|349
1646887200000|2022-03-10 04:40:00|12809.6|12807.5|12810.5|12808.4|12811.7|12810|12808.8|12806.9|256
1646887500000|2022-03-10 04:45:00|12810.6|12808.5|12811.9|12809.8|12811.9|12809.8|12809.5|12807.4|163
1646887800000|2022-03-10 04:50:00|12811.8|12809.7|12813.4|12811.3|12814.2|12812.3|12811.6|12809.5|126
1646888100000|2022-03-10 04:55:00|12813.3|12811.2|12810.7|12808.6|12814.5|12812.8|12810.2|12808.1|198
1646888400000|2022-03-10 05:00:00|12810.8|12808.7|12811|12808.9|12812.5|12810.5|12810.7|12808.6|201
1646888700000|2022-03-10 05:05:00|12810.8|12808.7|12812|12809.9|12813|12811.4|12810.5|12808.7|196
1646889000000|2022-03-10 05:10:00|12812.1|12810|12815.6|12813.5|12816|12814.6|12812.1|12810|119
1646889300000|2022-03-10 05:15:00|12815.7|12813.6|12818.8|12816.7|12820.7|12818.6|12815.6|12813.5|223
1646889600000|2022-03-10 05:20:00|12818.7|12816.6|12819.7|12817.6|12820.1|12818|12816.8|12815.1|219
1646889900000|2022-03-10 05:25:00|12819.8|12817.7|12823.1|12821|12823.6|12821.9|12819.8|12817.7|266
1646890200000|2022-03-10 05:30:00|12823|12820.9|12821.6|12819.5|12823.2|12821.1|12820.4|12818.4|265
1646890500000|2022-03-10 05:35:00|12821.5|12819.4|12821.3|12819.2|12821.8|12819.7|12820.5|12818.4|217
1646890800000|2022-03-10 05:40:00|12821.2|12819.1|12821|12818.9|12822.5|12820.4|12819.3|12817.8|195
1646891100000|2022-03-10 05:45:00|12821.1|12819|12820.2|12818.1|12821.2|12819.1|12818.2|12816.1|191
1646891400000|2022-03-10 05:50:00|12820|12817.9|12819.4|12817.3|12821.4|12819.7|12816.7|12814.6|236
1646891700000|2022-03-10 05:55:00|12819.5|12817.4|12817.8|12815.7|12822.3|12820.2|12817.6|12815.5|272
1646892000000|2022-03-10 06:00:00|12817.7|12815.6|12817.4|12815.3|12820|12817.9|12816.2|12814.1|311
1646892300000|2022-03-10 06:05:00|12817.5|12815.4|12816.7|12814.6|12818.3|12816.6|12815.8|12813.7|338
1646892600000|2022-03-10 06:10:00|12816.8|12814.7|12819|12816.9|12819.8|12817.7|12816.6|12814.5|270
1646892900000|2022-03-10 06:15:00|12819.1|12817|12819.7|12818.4|12820.3|12818.5|12818.3|12816.3|192
1646893200000|2022-03-10 06:20:00|12819.6|12818.3|12817.5|12815.4|12820.8|12818.7|12817.2|12815.1|158
1646893500000|2022-03-10 06:25:00|12817.4|12815.3|12816.2|12814.9|12818.2|12816.5|12814.7|12812.7|282
1646893800000|2022-03-10 06:30:00|12816.4|12814.3|12814.7|12813.4|12818|12815.9|12814.6|12812.5|270
1646894100000|2022-03-10 06:35:00|12814.8|12813.5|12815.8|12813.7|12817.7|12815.9|12814.2|12812.8|384
1646894400000|2022-03-10 06:40:00|12815.9|12813.8|12818|12815.9|12819.4|12817.6|12815.7|12813.6|269
1646894700000|2022-03-10 06:45:00|12817.9|12815.8|12819.4|12817.3|12819.7|12817.6|12816.5|12814.4|279
1646895000000|2022-03-10 06:50:00|12819.3|12817.2|12820.2|12818.1|12821.3|12819.6|12818.8|12816.9|265
1646895300000|2022-03-10 06:55:00|12820.3|12818.2|12819.1|12817|12820.7|12818.6|12818.6|12816.8|259
1646895600000|2022-03-10 07:00:00|12819.2|12817.1|12819.2|12817.1|12820|12817.9|12816|12813.9|476
1646895900000|2022-03-10 07:05:00|12819.1|12817|12822.2|12820.9|12825|12823.2|12817.6|12815.8|587
1646896200000|2022-03-10 07:10:00|12822.3|12821|12814.2|12812.1|12822.6|12821|12813.7|12811.7|658
1646896500000|2022-03-10 07:15:00|12814.4|12812.3|12811.4|12810.1|12815.1|12813.4|12808|12806.3|799
1646896800000|2022-03-10 07:20:00|12811.5|12810.2|12810.3|12809|12811.6|12810.3|12806.1|12804.5|496
1646897100000|2022-03-10 07:25:00|12810.7|12808.6|12810|12807.9|12811.6|12809.7|12807.8|12806.1|475
1646897400000|2022-03-10 07:30:00|12809.9|12807.8|12807.2|12805.9|12810.4|12808.8|12805.2|12803.6|535
1646897700000|2022-03-10 07:35:00|12807.7|12805.6|12804.3|12803|12807.7|12805.9|12802.9|12801.5|617
1646898000000|2022-03-10 07:40:00|12804.2|12802.9|12802.9|12801.6|12807.4|12805.8|12802.7|12801.2|444
1646898300000|2022-03-10 07:45:00|12803|12801.7|12801.8|12799.7|12805.5|12804|12801.6|12799.5|529
1646898600000|2022-03-10 07:50:00|12801.9|12799.8|12801.8|12800.5|12806.1|12804.6|12801.1|12799|609
1646898900000|2022-03-10 07:55:00|12801.7|12800.4|12796.4|12794.3|12803.2|12801.9|12794.8|12793.3|570
1646899200000|2022-03-10 08:00:00|12796.3|12794.2|12807.2|12805.1|12807.3|12805.7|12794.8|12793.2|915
1646899500000|2022-03-10 08:05:00|12807.4|12805.3|12808.1|12806.8|12810.2|12808.2|12806.1|12804.5|749
1646899800000|2022-03-10 08:10:00|12808|12806.7|12812.5|12810.4|12815.2|12813.6|12808|12806.2|866
1646900100000|2022-03-10 08:15:00|12812.6|12810.5|12814.4|12812.3|12814.5|12812.5|12810.1|12808.5|648
1646900400000|2022-03-10 08:20:00|12814.3|12812.2|12822.3|12820.2|12822.8|12820.7|12813.9|12811.8|655
1646900700000|2022-03-10 08:25:00|12822.2|12820.1|12826.2|12824.1|12830.8|12828.7|12822.2|12820.1|934
1646901000000|2022-03-10 08:30:00|12826.3|12824.2|12828.5|12826.4|12830.2|12828.1|12823.3|12821.7|944
1646901300000|2022-03-10 08:35:00|12828.6|12826.5|12827.1|12825|12829.8|12828.1|12824.6|12822.9|862
1646901600000|2022-03-10 08:40:00|12827.2|12825.1|12823.9|12821.8|12828|12825.9|12823.2|12821.6|821
1646901900000|2022-03-10 08:45:00|12823.4|12822.1|12824.3|12822.2|12825.5|12824.1|12821.6|12820|833
1646902200000|2022-03-10 08:50:00|12824.2|12822.9|12832.2|12830.1|12832.4|12830.5|12823.6|12821.8|902
1646902500000|2022-03-10 08:55:00|12832.3|12830.2|12832.8|12830.7|12833.1|12831|12828.7|12826.8|730
1646902800000|2022-03-10 09:00:00|12832.7|12830.6|12827.9|12825.8|12832.8|12830.7|12820.1|12818|1356
1646903100000|2022-03-10 09:05:00|12827.7|12826.4|12822.6|12820.5|12828.8|12826.9|12821.6|12819.6|955
1646903400000|2022-03-10 09:10:00|12822.4|12820.3|12823.2|12821.1|12825.3|12823.2|12821.2|12819.5|870
1646903700000|2022-03-10 09:15:00|12823.1|12821|12823.3|12821.2|12827.1|12825|12822.9|12820.8|755
1646904000000|2022-03-10 09:20:00|12823.5|12821.4|12823.2|12821.1|12825.3|12823.2|12820.7|12818.6|663
1646904300000|2022-03-10 09:25:00|12823|12821.7|12821.2|12819.1|12824|12821.9|12820.4|12818.3|713
1646904600000|2022-03-10 09:30:00|12821.3|12819.2|12818.2|12816.1|12822.8|12821.2|12817|12815.1|671
1646904900000|2022-03-10 09:35:00|12818.4|12816.3|12814.5|12812.4|12820.1|12818.4|12814.5|12812.4|664
1646905200000|2022-03-10 09:40:00|12814.7|12812.6|12812.6|12810.5|12815.8|12814|12808.4|12806.3|636
1646905500000|2022-03-10 09:45:00|12812.5|12810.4|12814.5|12812.4|12816.4|12814.3|12810.8|12808.7|538
1646905800000|2022-03-10 09:50:00|12814.4|12812.3|12818.4|12816.3|12821.9|12819.8|12813.9|12811.8|822
1646906100000|2022-03-10 09:55:00|12818.3|12816.2|12817.8|12815.7|12823.5|12821.4|12813|12810.9|1337
1646906400000|2022-03-10 10:00:00|12817.5|12815.4|12816.4|12814.3|12819.9|12818.1|12815.2|12813.1|980
1646906700000|2022-03-10 10:05:00|12816.2|12814.1|12822.2|12820.1|12823.6|12822|12814.5|12812.9|930
1646907000000|2022-03-10 10:10:00|12821.8|12820.5|12824.8|12822.7|12825.6|12823.7|12820.1|12818.5|812
1646907300000|2022-03-10 10:15:00|12824.7|12822.6|12825.6|12823.5|12828.8|12827.2|12821.8|12819.9|827
1646907600000|2022-03-10 10:20:00|12825.7|12823.6|12827.3|12826|12827.8|12826.1|12818.6|12816.8|776
1646907900000|2022-03-10 10:25:00|12827.4|12826.1|12825.6|12823.5|12828.4|12826.7|12824.4|12822.6|509
1646908200000|2022-03-10 10:30:00|12825.4|12823.3|12824.8|12822.7|12827.5|12825.4|12823.1|12821|464
1646908500000|2022-03-10 10:35:00|12824.9|12822.8|12826.5|12824.4|12827.4|12825.6|12823.1|12821.3|553
1646908800000|2022-03-10 10:40:00|12826.6|12824.5|12825.4|12824.1|12828.1|12826.2|12823.9|12821.8|502
1646909100000|2022-03-10 10:45:00|12825.3|12824|12826.4|12825.1|12829.1|12827.4|12823.9|12822.3|581
1646909400000|2022-03-10 10:50:00|12826.5|12825.2|12826.9|12824.8|12829.7|12827.8|12826.4|12824.4|461
1646909700000|2022-03-10 10:55:00|12826.8|12824.7|12822.7|12821.4|12828.1|12826|12821.8|12820.1|695
1646910000000|2022-03-10 11:00:00|12822.8|12821.5|12827.7|12826.4|12828.2|12826.7|12821.5|12819.4|724
1646910300000|2022-03-10 11:05:00|12827.8|12826.5|12830.7|12828.6|12830.8|12829.1|12827.3|12825.2|698
1646910600000|2022-03-10 11:10:00|12830.6|12828.5|12824.5|12823.2|12832|12829.9|12823.3|12821.3|729
1646910900000|2022-03-10 11:15:00|12824.3|12823|12826.7|12824.6|12827.4|12825.5|12822.6|12821.1|672
1646911200000|2022-03-10 11:20:00|12826.8|12824.7|12824.7|12822.6|12826.9|12824.9|12823.2|12821.6|617
1646911500000|2022-03-10 11:25:00|12824.6|12822.5|12826.3|12824.2|12826.6|12824.9|12822.3|12820.6|607
1646911800000|2022-03-10 11:30:00|12826.1|12824|12827.3|12826|12829.2|12827.4|12825.9|12823.8|329
1646912100000|2022-03-10 11:35:00|12827.4|12826.1|12827.5|12826.2|12829.2|12827.5|12825.8|12824.2|347
1646912400000|2022-03-10 11:40:00|12827.6|12826.3|12826.1|12824|12829.7|12828.1|12824.8|12823.1|495
1646912700000|2022-03-10 11:45:00|12826|12823.9|12826.1|12824.8|12827|12825.2|12823.3|12821.7|567
1646913000000|2022-03-10 11:50:00|12826|12824.7|12827|12824.9|12828.5|12826.8|12825.7|12823.9|443
1646913300000|2022-03-10 11:55:00|12827.1|12825|12824.3|12822.2|12827.3|12825.8|12823.9|12822.1|515
1646913600000|2022-03-10 12:00:00|12823.8|12822.5|12831.9|12829.8|12832.7|12830.6|12823.5|12821.6|553
1646913900000|2022-03-10 12:05:00|12832|12829.9|12826.2|12824.1|12833.8|12832|12825.9|12824.1|506
1646914200000|2022-03-10 12:10:00|12826.3|12824.2|12824.3|12822.2|12829|12827.2|12824.2|12822.2|505
1646914500000|2022-03-10 12:15:00|12824.4|12822.3|12814.4|12812.3|12826.7|12824.9|12814|12811.9|449
1646914800000|2022-03-10 12:20:00|12814.3|12812.2|12812.6|12810.5|12817.5|12815.4|12808.6|12806.9|510
1646915100000|2022-03-10 12:25:00|12812.7|12810.6|12808.8|12806.7|12812.7|12810.6|12807.8|12806|525
1646915400000|2022-03-10 12:30:00|12808.7|12806.6|12811|12808.9|12811.2|12809.3|12807.7|12805.9|627
1646915700000|2022-03-10 12:35:00|12810.9|12808.8|12807.1|12805|12814.3|12812.2|12806.4|12804.6|575
1646916000000|2022-03-10 12:40:00|12807.2|12805.1|12801.4|12799.3|12807.3|12805.5|12801|12799|440
1646916300000|2022-03-10 12:45:00|12801.3|12799.2|12804.2|12802.1|12808.1|12806|12793.7|12791.6|976
1646916600000|2022-03-10 12:50:00|12804.1|12802|12801.5|12799.4|12807|12804.9|12796.7|12794.6|873
1646916900000|2022-03-10 12:55:00|12801.6|12799.5|12804.2|12802.1|12806.7|12804.6|12800.8|12799.2|694
1646917200000|2022-03-10 13:00:00|12804|12801.9|12801|12798.9|12804.1|12802|12797.6|12795.9|702
1646917500000|2022-03-10 13:05:00|12801.3|12799.2|12805.3|12804|12808.4|12806.3|12800.9|12798.8|624
1646917800000|2022-03-10 13:10:00|12805.6|12803.5|12802.2|12800.9|12807.8|12806.2|12802.2|12800.4|628
1646918100000|2022-03-10 13:15:00|12802.3|12801|12804.8|12802.7|12805.9|12803.8|12798.1|12796.6|692
1646918400000|2022-03-10 13:20:00|12804.7|12803.4|12796.5|12794.4|12805.9|12803.8|12795.8|12793.7|597
1646918700000|2022-03-10 13:25:00|12796.8|12794.7|12801.1|12794.1|12802.6|12796.2|12792.1|12790|547
1646919000000|2022-03-10 13:30:00|12801.5|12794.5|12784.9|12782.8|12801.5|12795.3|12780.6|12778.5|817
1646919300000|2022-03-10 13:35:00|12784.8|12782.7|12786.6|12784.5|12793.9|12791.8|12784.6|12782.5|903
1646919600000|2022-03-10 13:40:00|12786.7|12784.6|12791.2|12789.1|12796.6|12794.5|12782.1|12780|757
1646919900000|2022-03-10 13:45:00|12791|12788.9|12787.8|12785.7|12792.6|12790.5|12785.2|12783.1|803
1646920200000|2022-03-10 13:50:00|12787.9|12785.8|12785.4|12783.3|12793|12790.9|12783.4|12781.3|778
1646920500000|2022-03-10 13:55:00|12785.3|12783.2|12786.6|12784.5|12789.4|12787.3|12784.6|12782.5|773
1646920800000|2022-03-10 14:00:00|12786.5|12784.4|12790.9|12788.8|12792.8|12791.2|12784.7|12782.6|715
1646921100000|2022-03-10 14:05:00|12791|12788.9|12791.9|12789.8|12791.9|12789.8|12789.3|12787.2|638
1646921400000|2022-03-10 14:10:00|12792|12789.9|12796.8|12794.7|12797.5|12795.4|12792|12789.9|646
1646921700000|2022-03-10 14:15:00|12797|12794.9|12802.1|12800|12802.1|12800|12795.3|12793.2|569
1646922000000|2022-03-10 14:20:00|12802.2|12800.1|12805.3|12803.2|12807|12804.9|12802.2|12800.1|576
1646922300000|2022-03-10 14:25:00|12805.2|12803.1|12799.7|12797.6|12805.5|12803.4|12798.7|12796.6|552
1646922600000|2022-03-10 14:30:00|12799.5|12797.4|12796.6|12794.5|12801.9|12799.8|12795.1|12793|721
1646922900000|2022-03-10 14:35:00|12796.1|12794|12795.5|12793.4|12798.4|12796.5|12792.2|12790.2|708
1646923200000|2022-03-10 14:40:00|12795.4|12793.3|12796.1|12794|12797.5|12795.4|12787.2|12785.5|735
1646923500000|2022-03-10 14:45:00|12795.9|12793.8|12785.5|12783.4|12796|12793.9|12784.1|12782|649
1646923800000|2022-03-10 14:50:00|12785.4|12783.3|12788.9|12786.8|12790.8|12788.7|12784.9|12782.8|664
1646924100000|2022-03-10 14:55:00|12788.8|12786.7|12784.4|12782.3|12788.8|12786.7|12782.2|12780.1|776
1646924400000|2022-03-10 15:00:00|12784.2|12782.1|12787.2|12785.1|12793.4|12791.3|12782.6|12780.5|948
1646924700000|2022-03-10 15:05:00|12786.9|12784.8|12787.9|12785.8|12790.3|12788.3|12782.6|12781.1|1038
1646925000000|2022-03-10 15:10:00|12788|12785.9|12787.7|12785.6|12792.8|12790.7|12785.7|12783.6|1041
1646925300000|2022-03-10 15:15:00|12787.9|12785.8|12775.4|12773.3|12790|12787.9|12774.9|12772.2|1086
1646925600000|2022-03-10 15:20:00|12775.1|12773|12763.3|12761.2|12778|12775.9|12763.3|12761.2|1046
1646925900000|2022-03-10 15:25:00|12763.4|12761.3|12764.9|12762.8|12766.9|12764.8|12759.1|12757|976
1646926200000|2022-03-10 15:30:00|12765|12762.9|12774.1|12772|12774.2|12772.4|12762.9|12760.8|1020
1646926500000|2022-03-10 15:35:00|12774.2|12772.1|12768|12765.9|12779.1|12777.2|12767.1|12765.5|1081
1646926800000|2022-03-10 15:40:00|12767.9|12765.8|12776.3|12775|12776.4|12775.1|12767.5|12765.8|889
1646927100000|2022-03-10 15:45:00|12776.2|12774.9|12772.1|12770|12776.7|12775.3|12769.8|12767.9|871
1646927400000|2022-03-10 15:50:00|12772.4|12770.3|12783.1|12781|12783.3|12781.2|12770.1|12768.4|1106
1646927700000|2022-03-10 15:55:00|12783.2|12781.1|12783.1|12781|12785|12783.4|12778.2|12776.1|908
1646928000000|2022-03-10 16:00:00|12782.9|12780.8|12782.1|12780.8|12789.1|12787.4|12779.2|12777.3|868
1646928300000|2022-03-10 16:05:00|12782.6|12780.5|12787.9|12785.8|12792.2|12790.1|12780.7|12778.6|770
1646928600000|2022-03-10 16:10:00|12787.8|12785.7|12785.8|12783.7|12791.5|12789.4|12782.6|12780.9|720
1646928900000|2022-03-10 16:15:00|12785.9|12783.8|12787.3|12785.2|12791.2|12789.5|12785.9|12783.8|687
1646929200000|2022-03-10 16:20:00|12787.4|12785.3|12787.9|12785.8|12790.3|12788.6|12785.9|12784.1|659
1646929500000|2022-03-10 16:25:00|12788|12785.9|12786.5|12784.4|12793.2|12791.3|12785.7|12783.9|687
1646929800000|2022-03-10 16:30:00|12786.4|12784.3|12785.6|12783.5|12787.7|12786.4|12783.1|12781.4|591
1646930100000|2022-03-10 16:35:00|12785.7|12783.6|12786.2|12784.1|12791.2|12789.6|12785|12783.4|725
1646930400000|2022-03-10 16:40:00|12786.1|12784|12784.2|12782.1|12788|12786|12783.4|12781.8|669
1646930700000|2022-03-10 16:45:00|12784.1|12782|12779|12777.7|12785.4|12783.7|12778.9|12777.2|758
1646931000000|2022-03-10 16:50:00|12778.9|12777.6|12778.1|12776|12779.7|12777.8|12774.9|12773.3|819
1646931300000|2022-03-10 16:55:00|12777.9|12775.8|12772.2|12770.1|12779|12777.2|12771.6|12769.5|720
1646931600000|2022-03-10 17:00:00|12772.4|12770.3|12776.3|12774.2|12776.7|12774.8|12770.3|12768.7|714
1646931900000|2022-03-10 17:05:00|12775.4|12774.1|12773.2|12771.9|12777.7|12776|12773.2|12771.6|616
1646932200000|2022-03-10 17:10:00|12773.5|12771.4|12773.3|12771.2|12774.7|12773|12770.2|12768.3|773
1646932500000|2022-03-10 17:15:00|12772.8|12771.5|12772.2|12770.9|12775|12773.2|12770.3|12768.5|630
1646932800000|2022-03-10 17:20:00|12772.6|12770.5|12770.1|12768|12774.7|12773|12768.2|12766.5|684
1646933100000|2022-03-10 17:25:00|12770|12767.9|12769.5|12767.4|12773.9|12771.8|12768.7|12766.6|571
1646933400000|2022-03-10 17:30:00|12769.4|12767.3|12767.8|12766.5|12770.8|12768.9|12766.8|12764.8|554
1646933700000|2022-03-10 17:35:00|12767.9|12766.6|12769.8|12767.7|12770|12767.9|12765.6|12764|732
1646934000000|2022-03-10 17:40:00|12769.7|12767.6|12773.8|12771.7|12775|12773.3|12769.3|12767.6|659
1646934300000|2022-03-10 17:45:00|12773.9|12771.8|12776.6|12774.5|12777.4|12775.7|12773.6|12771.8|552
1646934600000|2022-03-10 17:50:00|12776.7|12774.6|12776.4|12775.1|12778|12776.4|12775.1|12773.4|547
1646934900000|2022-03-10 17:55:00|12776.2|12774.9|12775.6|12773.5|12777.5|12775.9|12774.3|12772.5|608
1646935200000|2022-03-10 18:00:00|12775.4|12773.3|12777.8|12775.7|12777.9|12776.2|12773.5|12771.8|641
1646935500000|2022-03-10 18:05:00|12777.7|12775.6|12773.3|12771.2|12777.9|12776.2|12772.6|12770.9|381
1646935800000|2022-03-10 18:10:00|12773.2|12771.9|12774.6|12772.5|12774.6|12772.8|12770|12768.3|569
1646936100000|2022-03-10 18:15:00|12774.1|12772.8|12769.1|12767|12775|12773.3|12767|12765.4|545
1646936400000|2022-03-10 18:20:00|12769.2|12767.8|12768.7|12767.4|12771|12769.6|12767.1|12765.4|527
1646936700000|2022-03-10 18:25:00|12768.8|12767.5|12765.9|12763.8|12770.6|12768.8|12765.5|12763.8|483
1646937000000|2022-03-10 18:30:00|12766|12763.9|12767|12764.9|12768.7|12766.9|12765.6|12763.8|552
1646937300000|2022-03-10 18:35:00|12767.1|12765|12767.9|12765.8|12770.3|12768.2|12766.4|12764.7|701
1646937600000|2022-03-10 18:40:00|12767.8|12765.7|12768.3|12766.2|12769.8|12768.2|12767.3|12765.5|469
1646937900000|2022-03-10 18:45:00|12768.2|12766.1|12759.2|12757.1|12768.3|12766.5|12758.9|12757|542
1646938200000|2022-03-10 18:50:00|12759.3|12757.2|12759.2|12757.1|12760.4|12758.3|12757.7|12756.1|422
1646938500000|2022-03-10 18:55:00|12759.5|12757.4|12758.7|12756.6|12760.3|12758.6|12758|12755.9|497
1646938800000|2022-03-10 19:00:00|12758.6|12756.5|12754.2|12752.1|12761.1|12759.3|12753.1|12751.3|564
1646939100000|2022-03-10 19:05:00|12754.1|12752|12753.3|12752|12755|12753.4|12752.3|12750.6|480
1646939400000|2022-03-10 19:10:00|12753.6|12751.5|12754.6|12752.5|12754.9|12753.2|12752.4|12750.8|455
1646939700000|2022-03-10 19:15:00|12754.7|12752.6|12751.9|12749.8|12756.1|12754.6|12751.5|12749.6|429
1646940000000|2022-03-10 19:20:00|12752|12749.9|12754.9|12752.8|12755.3|12753.2|12751.3|12749.5|474
1646940300000|2022-03-10 19:25:00|12754.5|12752.4|12754.1|12752|12756.6|12754.8|12753.2|12751.4|570
1646940600000|2022-03-10 19:30:00|12753.4|12752.1|12756.1|12754.8|12757.5|12755.8|12752.4|12750.8|739
1646940900000|2022-03-10 19:35:00|12756.5|12754.4|12757|12755.7|12757.7|12756.1|12755.3|12753.6|545
1646941200000|2022-03-10 19:40:00|12756.9|12755.6|12760.5|12759.2|12762.1|12760.2|12756.7|12755.1|424
1646941500000|2022-03-10 19:45:00|12760.4|12759.1|12757.5|12756.2|12761.6|12759.9|12756.7|12754.9|565
1646941800000|2022-03-10 19:50:00|12757.4|12756.1|12756.5|12755.2|12757.8|12756.1|12755.3|12753.8|500
1646942100000|2022-03-10 19:55:00|12756.7|12754.6|12758.4|12757.1|12759|12757.7|12755.2|12753.8|459
1646942400000|2022-03-10 20:00:00|12758.3|12757|12763.6|12761.5|12763.7|12761.8|12758.2|12756.5|546
1646942700000|2022-03-10 20:05:00|12763.5|12761.4|12764.3|12762.2|12766.2|12764.1|12762.6|12760.5|484
1646943000000|2022-03-10 20:10:00|12764.2|12762.1|12763.5|12762.2|12766.2|12764.3|12763.3|12761.8|511
1646943300000|2022-03-10 20:15:00|12763.6|12762.3|12766.3|12765|12766.9|12765.2|12763.2|12761.5|377
1646943600000|2022-03-10 20:20:00|12766.2|12764.9|12767.9|12766.6|12770.4|12768.9|12766.1|12764.6|411
1646943900000|2022-03-10 20:25:00|12768|12766.7|12768.4|12766.3|12770.2|12768.9|12768|12766.2|406
1646944200000|2022-03-10 20:30:00|12768.5|12766.4|12770.3|12768.2|12770.3|12768.6|12767.3|12765.6|421
1646944500000|2022-03-10 20:35:00|12769.9|12768.6|12773.1|12771.8|12775|12773.3|12769.6|12768|493
1646944800000|2022-03-10 20:40:00|12773|12771.7|12771.3|12770|12773.5|12771.9|12770.6|12768.9|392
1646945100000|2022-03-10 20:45:00|12771.8|12769.7|12773.4|12771.3|12775.2|12773.7|12770.9|12769.3|536
1646945400000|2022-03-10 20:50:00|12773.2|12771.1|12771|12768.9|12773.2|12771.1|12768.4|12766.8|497
1646945700000|2022-03-10 20:55:00|12771.1|12769|12774.4|12772.3|12775.7|12773.6|12770.7|12768.6|359
1646946000000|2022-03-10 21:00:00|12774.3|12772.2|12773.9|12771.8|12774.8|12772.7|12771.7|12769.6|250
1646946300000|2022-03-10 21:05:00|12774|12771.9|12772.5|12770.4|12776|12774.2|12772.4|12770.3|220
1646946600000|2022-03-10 21:10:00|12772.7|12770.6|12773.1|12771|12773.6|12771.5|12771.5|12769.9|211
1646946900000|2022-03-10 21:15:00|12773.2|12771.1|12772.5|12770.4|12773.2|12771.2|12771.9|12769.8|175
1646947200000|2022-03-10 21:20:00|12772.6|12770.5|12771.8|12770.5|12772.6|12770.9|12771.8|12770|92
1646947500000|2022-03-10 21:25:00|12771.9|12770.6|12773|12770.9|12774.3|12772.2|12771.7|12770.2|291
1646947800000|2022-03-10 21:30:00|12773.1|12771|12766.3|12764.2|12773.3|12771.2|12766.2|12764.1|174
1646948100000|2022-03-10 21:35:00|12766.2|12764.1|12765.8|12763.7|12767.3|12765.8|12765|12763|142
1646948400000|2022-03-10 21:40:00|12766|12763.9|12769.5|12767.4|12769.6|12767.5|12765.8|12763.7|114
1646948700000|2022-03-10 21:45:00|12769.4|12767.3|12768.4|12766.3|12769.6|12767.5|12768.2|12765.9|150
1646949000000|2022-03-10 21:50:00|12768.5|12766.4|12771.2|12769.1|12771.6|12769.5|12768.5|12766.4|151
1646949300000|2022-03-10 21:55:00|12771.3|12769.2|12771.9|12764.9|12772.7|12769.3|12767.6|12763.3|385
1646949600000|2022-03-10 22:00:00|12772.6|12765.6|12775.6|12768.6|12778|12771|12770.5|12763.5|59
1646949900000|2022-03-10 22:05:00|12775.2|12768.2|12774.2|12767.2|12779|12772.7|12773.3|12766.3|92
1646950200000|2022-03-10 22:10:00|12773.8|12766.8|12774.7|12767.7|12775.9|12768.9|12773.4|12766.4|155
1646950500000|2022-03-10 22:15:00|12775.7|12768.7|12774.7|12767.7|12775.7|12768.7|12773.1|12766.1|76
1646950800000|2022-03-10 22:20:00|12774.6|12767.6|12775|12768|12776|12769|12773.7|12766.7|100
1646951100000|2022-03-10 22:25:00|12774.7|12767.7|12774.5|12767.5|12775|12768|12772.8|12765.8|45
1646951400000|2022-03-10 22:30:00|12774.4|12767.4|12775.2|12768.2|12775.3|12768.3|12773.2|12766.2|134
1646951700000|2022-03-10 22:35:00|12775.3|12768.3|12772.9|12767|12775.4|12768.4|12772.9|12766.7|140
1646952000000|2022-03-10 22:40:00|12773.6|12766.6|12773|12767.3|12774.3|12767.8|12771.7|12766.5|105
1646952300000|2022-03-10 22:45:00|12773.3|12767.5|12773|12766.9|12774|12767.9|12772.1|12766.4|146
1646952600000|2022-03-10 22:50:00|12773.1|12767.1|12774.3|12767.9|12775.1|12768.8|12772.4|12766.5|201
1646952900000|2022-03-10 22:55:00|12773.1|12768.3|12777.3|12770.3|12778.4|12771.4|12772.5|12767.5|206
1646953200000|2022-03-10 23:00:00|12777.2|12770.2|12767.5|12765.4|12778.4|12771.4|12767.3|12764.7|472
1646953500000|2022-03-10 23:05:00|12767.4|12765.3|12764.7|12761.5|12769.5|12766.2|12763.7|12760.2|295
1646953800000|2022-03-10 23:10:00|12764.8|12761.4|12762.9|12760.8|12766.7|12763|12762.7|12759.5|276
1646954100000|2022-03-10 23:15:00|12763.1|12761|12765.2|12763.1|12766.4|12764.2|12763.1|12761|200
1646954400000|2022-03-10 23:20:00|12765.3|12763.2|12765.2|12763.1|12765.6|12763.5|12764.6|12762.5|113
1646954700000|2022-03-10 23:25:00|12765.1|12763|12768.2|12766.1|12768.5|12766.3|12765.1|12763|179
1646955000000|2022-03-10 23:30:00|12768.3|12766.2|12767.5|12765.4|12768.3|12766.2|12766.9|12764.8|100
1646955300000|2022-03-10 23:35:00|12768.2|12766.1|12765.9|12763.8|12769.4|12767.3|12765.7|12763.6|121
1646955600000|2022-03-10 23:40:00|12765.8|12763.7|12763.3|12761.2|12765.9|12763.8|12762.8|12760.7|208
1646955900000|2022-03-10 23:45:00|12762.9|12760.8|12760|12758.7|12764.3|12762.2|12760|12758.2|234
1646956200000|2022-03-10 23:50:00|12760.5|12758.4|12760.2|12758.1|12761.5|12759.4|12759.2|12757.1|222
1646956500000|2022-03-10 23:55:00|12760.3|12758.2|12757.7|12755.6|12760.6|12758.5|12754.4|12752.3|288
1646956800000|2022-03-11 00:00:00|12757.6|12755.5|12757.8|12755.7|12758|12755.9|12754.5|12752.5|335
1646957100000|2022-03-11 00:05:00|12757.7|12755.6|12760.4|12758.3|12760.4|12758.3|12755.3|12753.2|186
1646957400000|2022-03-11 00:10:00|12760.3|12758.2|12761|12758.9|12761.5|12759.4|12758.7|12756.6|235
1646957700000|2022-03-11 00:15:00|12760.9|12758.8|12763.7|12761.6|12763.8|12761.7|12759.2|12757.1|362
1646958000000|2022-03-11 00:20:00|12763.8|12761.7|12765.1|12763|12765.9|12763.8|12763.2|12761.3|284
1646958300000|2022-03-11 00:25:00|12765.2|12763.1|12764.6|12763.3|12765.9|12763.8|12763.8|12761.7|155
1646958600000|2022-03-11 00:30:00|12764.5|12763.2|12761.1|12759|12764.5|12763.2|12758.8|12756.8|249
1646958900000|2022-03-11 00:35:00|12761|12758.9|12759.5|12757.4|12762|12759.9|12759.2|12757.1|208
1646959200000|2022-03-11 00:40:00|12759.4|12757.3|12764.4|12762.3|12765.4|12763.3|12759.4|12757.3|266
1646959500000|2022-03-11 00:45:00|12764.5|12762.4|12765.1|12763|12766|12764.2|12763.2|12761.4|236
1646959800000|2022-03-11 00:50:00|12765|12762.9|12766|12763.9|12767.9|12765.8|12764.9|12762.8|264
1646960100000|2022-03-11 00:55:00|12765.9|12763.8|12769.6|12767.5|12771.3|12769.2|12765.9|12763.8|328
1646960400000|2022-03-11 01:00:00|12769.5|12767.4|12771|12768.9|12773.1|12771.5|12769.2|12767.1|386
1646960700000|2022-03-11 01:05:00|12771.1|12769|12771.8|12769.7|12772.3|12770.2|12769.6|12767.5|413
1646961000000|2022-03-11 01:10:00|12771.7|12769.6|12772.2|12770.1|12774.5|12772.4|12771.2|12769.1|415
1646961300000|2022-03-11 01:15:00|12772.5|12770.4|12771.6|12769.5|12772.6|12770.5|12769.2|12767.1|487
1646961600000|2022-03-11 01:20:00|12771.7|12769.6|12774.6|12772.5|12774.9|12772.8|12769.1|12767|569
1646961900000|2022-03-11 01:25:00|12774.7|12772.6|12779.4|12777.3|12782.2|12780.1|12773.4|12771.3|878
1646962200000|2022-03-11 01:30:00|12779.5|12777.4|12780.6|12778.5|12781.6|12779.5|12778.4|12776.3|719
1646962500000|2022-03-11 01:35:00|12780.7|12778.6|12775.4|12773.3|12780.9|12778.8|12775.3|12773.2|585
1646962800000|2022-03-11 01:40:00|12775.6|12773.5|12774.6|12772.5|12778.3|12776.2|12774.4|12772.3|706
1646963100000|2022-03-11 01:45:00|12774.7|12772.6|12778.3|12776.2|12778.6|12776.5|12774.4|12772.3|519
1646963400000|2022-03-11 01:50:00|12778.4|12776.3|12782.3|12780.2|12782.5|12780.4|12778.2|12776.1|391
1646963700000|2022-03-11 01:55:00|12782.5|12780.4|12785.6|12783.5|12786.2|12784.1|12782.2|12780.3|247
1646964000000|2022-03-11 02:00:00|12785.7|12783.6|12780.4|12778.3|12787.1|12785.1|12780.4|12778.3|443
1646964300000|2022-03-11 02:05:00|12780.5|12778.4|12786.1|12784|12786.2|12784.1|12780.5|12778.4|237
1646964600000|2022-03-11 02:10:00|12786.2|12784.1|12786.3|12784.2|12787.3|12785.2|12785.7|12783.6|209
1646964900000|2022-03-11 02:15:00|12786.4|12784.3|12789.3|12787.2|12789.7|12787.6|12786.3|12784.2|209
1646965200000|2022-03-11 02:20:00|12789.4|12787.3|12790.3|12788.2|12790.5|12788.4|12786.1|12784|362
1646965500000|2022-03-11 02:25:00|12790.4|12788.3|12787.9|12785.8|12790.5|12788.4|12787.1|12785|531
1646965800000|2022-03-11 02:30:00|12787.6|12785.5|12787|12784.9|12789.3|12787.2|12785.8|12783.7|617
1646966100000|2022-03-11 02:35:00|12787.1|12785|12787.7|12785.6|12789.1|12787|12786.6|12784.5|407
1646966400000|2022-03-11 02:40:00|12787.8|12785.7|12788.4|12786.3|12788.9|12786.8|12786.8|12784.7|352
1646966700000|2022-03-11 02:45:00|12788.5|12786.4|12789.7|12787.6|12789.9|12787.8|12788.3|12786.3|259
1646967000000|2022-03-11 02:50:00|12789.9|12787.8|12787.7|12785.6|12790.9|12789.2|12786.7|12785|339
1646967300000|2022-03-11 02:55:00|12787.8|12785.7|12788.6|12786.5|12789.5|12787.4|12786.7|12784.6|327
1646967600000|2022-03-11 03:00:00|12788.5|12786.4|12786.6|12784.5|12789.5|12787.4|12786.4|12784.3|521
1646967900000|2022-03-11 03:05:00|12786.7|12784.6|12786.3|12784.2|12787.4|12785.3|12786.1|12784|375
1646968200000|2022-03-11 03:10:00|12786.2|12784.1|12789.5|12787.4|12789.6|12787.5|12786.2|12784.1|329
1646968500000|2022-03-11 03:15:00|12789.4|12787.3|12788.4|12786.3|12790.8|12788.8|12788.2|12786.1|298
1646968800000|2022-03-11 03:20:00|12787.4|12785.3|12786.8|12784.7|12787.6|12785.8|12786|12784.3|197
1646969100000|2022-03-11 03:25:00|12786.9|12784.8|12786.8|12784.7|12787|12785|12785.8|12783.7|121
1646969400000|2022-03-11 03:30:00|12786.9|12784.8|12786.9|12784.8|12787.8|12786.3|12785.7|12783.9|305
1646969700000|2022-03-11 03:35:00|12786.8|12784.7|12787.5|12785.4|12787.8|12786|12786.3|12784.3|263
1646970000000|2022-03-11 03:40:00|12786.8|12785.5|12783.7|12781.6|12787.3|12785.7|12783.1|12781.3|316
1646970300000|2022-03-11 03:45:00|12783.6|12781.5|12784.2|12782.1|12784.5|12782.5|12781.9|12779.8|343
1646970600000|2022-03-11 03:50:00|12784.3|12782.2|12782.4|12780.3|12784.4|12782.5|12782.2|12780.1|277
1646970900000|2022-03-11 03:55:00|12782.3|12780.2|12779.8|12777.7|12782.7|12780.9|12779.4|12777.3|295
1646971200000|2022-03-11 04:00:00|12779.7|12777.6|12781.2|12779.1|12781.4|12779.3|12778.6|12776.5|188
1646971500000|2022-03-11 04:05:00|12781.3|12779.2|12780|12777.9|12782.2|12780.2|12779.9|12777.8|256
1646971800000|2022-03-11 04:10:00|12780.1|12778|12781.5|12779.4|12782.8|12781.1|12780.1|12778|265
1646972100000|2022-03-11 04:15:00|12781.6|12779.5|12782.1|12780|12782.2|12780.3|12780.9|12778.8|227
1646972400000|2022-03-11 04:20:00|12782|12779.9|12781.5|12779.4|12782.9|12781.1|12781|12778.9|196
1646972700000|2022-03-11 04:25:00|12781.4|12779.3|12781|12778.9|12782.8|12780.8|12780.4|12778.8|264
1646973000000|2022-03-11 04:30:00|12780.9|12778.8|12781.3|12779.2|12782.1|12780.1|12780.2|12778.5|315
1646973300000|2022-03-11 04:35:00|12781.2|12779.1|12781.6|12779.5|12782.1|12780.3|12780.6|12778.5|216
1646973600000|2022-03-11 04:40:00|12781.7|12779.6|12782|12779.9|12782.9|12780.9|12781.4|12779.3|237
1646973900000|2022-03-11 04:45:00|12782.1|12780|12782.6|12780.5|12784|12781.9|12781.3|12779.6|182
1646974200000|2022-03-11 04:50:00|12782.5|12780.4|12783.8|12781.7|12784.3|12782.2|12782.4|12780.4|152
1646974500000|2022-03-11 04:55:00|12783.9|12781.8|12784|12781.9|12785.3|12783.2|12783.3|12781.2|146
1646974800000|2022-03-11 05:00:00|12783.9|12781.8|12784.2|12782.1|12785.7|12783.7|12783.4|12781.4|269
1646975100000|2022-03-11 05:05:00|12784.4|12782.3|12784.6|12782.5|12785.7|12783.6|12784.3|12782.2|232
1646975400000|2022-03-11 05:10:00|12784.5|12782.4|12785.3|12783.2|12785.7|12783.6|12783.3|12781.3|292
1646975700000|2022-03-11 05:15:00|12785.4|12783.3|12789.3|12787.2|12789.3|12787.2|12785.4|12783.3|397
1646976000000|2022-03-11 05:20:00|12789.1|12787|12790.3|12788.2|12791.1|12789|12788.5|12786.4|332
1646976300000|2022-03-11 05:25:00|12790.2|12788.1|12791.2|12789.1|12791.2|12789.1|12789.1|12787.3|306
1646976600000|2022-03-11 05:30:00|12791.1|12789|12792|12789.9|12795.2|12793.1|12790.2|12788.3|393
1646976900000|2022-03-11 05:35:00|12792.2|12790.1|12790.2|12788.1|12795.1|12793|12789.1|12787.3|465
1646977200000|2022-03-11 05:40:00|12790.3|12788.2|12791.9|12789.8|12793.2|12791.1|12790.1|12788|411
1646977500000|2022-03-11 05:45:00|12791.8|12789.7|12792.2|12790.1|12792.9|12790.8|12790.4|12788.3|306
1646977800000|2022-03-11 05:50:00|12792.3|12790.2|12785.6|12783.5|12792.3|12790.3|12785.5|12783.4|452
1646978100000|2022-03-11 05:55:00|12785.7|12783.6|12788.8|12786.7|12788.8|12786.7|12783.3|12781.2|575
1646978400000|2022-03-11 06:00:00|12788.9|12786.8|12786.1|12784|12790.6|12788.5|12785.3|12783.2|576
1646978700000|2022-03-11 06:05:00|12786.2|12784.1|12777.7|12775.6|12786.8|12784.7|12776.6|12774.5|656
1646979000000|2022-03-11 06:10:00|12777.8|12775.7|12777.4|12775.3|12778.6|12776.5|12774.2|12772.1|587
1646979300000|2022-03-11 06:15:00|12777.3|12775.2|12777.8|12775.7|12779|12776.9|12775.9|12774.1|482
1646979600000|2022-03-11 06:20:00|12777.7|12775.6|12776.2|12774.1|12778.4|12776.3|12775.5|12773.4|257
1646979900000|2022-03-11 06:25:00|12776.1|12774|12771.5|12769.4|12776.8|12774.7|12771.4|12769.3|355
1646980200000|2022-03-11 06:30:00|12771.6|12769.5|12774.8|12772.7|12775.5|12773.4|12771.6|12769.5|446
1646980500000|2022-03-11 06:35:00|12774.9|12772.8|12775.1|12773|12776.5|12774.4|12774.6|12772.5|536
1646980800000|2022-03-11 06:40:00|12775.2|12773.1|12772.4|12770.3|12775.7|12773.6|12771.7|12769.6|444
1646981100000|2022-03-11 06:45:00|12772.5|12770.4|12771.1|12769|12773.5|12771.4|12769.8|12767.7|468
1646981400000|2022-03-11 06:50:00|12771.6|12769.5|12772.6|12770.5|12773.5|12771.4|12769.7|12767.6|333
1646981700000|2022-03-11 06:55:00|12772.4|12770.3|12772.5|12770.4|12773.6|12771.5|12771.5|12769.4|354
1646982000000|2022-03-11 07:00:00|12772.3|12770.2|12768.1|12766|12772.4|12770.3|12764|12761.9|646
1646982300000|2022-03-11 07:05:00|12767.7|12765.6|12765.7|12763.6|12768.3|12766.2|12763.5|12761.4|660
1646982600000|2022-03-11 07:10:00|12766.1|12764|12765.1|12763|12766.4|12764.3|12761|12758.9|529
1646982900000|2022-03-11 07:15:00|12765.3|12763.2|12765.1|12763|12766.3|12764.2|12764.2|12762.1|469
1646983200000|2022-03-11 07:20:00|12765|12762.9|12771.5|12769.4|12771.8|12769.7|12764.8|12762.7|507
1646983500000|2022-03-11 07:25:00|12771.6|12769.5|12771.1|12769|12774.1|12772|12770.1|12768|573
1646983800000|2022-03-11 07:30:00|12771|12768.9|12769.5|12767.4|12774.9|12772.8|12769.1|12767|635
1646984100000|2022-03-11 07:35:00|12769.6|12767.5|12772.1|12770|12773.6|12771.5|12768|12765.9|600
1646984400000|2022-03-11 07:40:00|12772|12769.9|12767|12764.9|12772.2|12770.1|12766.7|12764.6|529
1646984700000|2022-03-11 07:45:00|12767.2|12765.1|12769.5|12767.4|12769.9|12767.8|12760.5|12758.4|628
1646985000000|2022-03-11 07:50:00|12769.4|12767.3|12771.5|12769.4|12772.1|12770|12768.6|12766.5|621
1646985300000|2022-03-11 07:55:00|12771.6|12769.5|12773.5|12771.4|12775.8|12773.7|12770|12767.9|640
1646985600000|2022-03-11 08:00:00|12773.6|12771.5|12775.7|12773.6|12776.1|12774|12771.9|12769.8|763
1646985900000|2022-03-11 08:05:00|12775.6|12773.5|12775.2|12773.1|12776.2|12774.1|12773.5|12771.4|752
1646986200000|2022-03-11 08:10:00|12775.1|12773|12774.3|12772.2|12776|12773.9|12773.2|12771.1|797
1646986500000|2022-03-11 08:15:00|12774.2|12772.1|12777.6|12775.5|12778.5|12776.4|12773.6|12771.5|630
1646986800000|2022-03-11 08:20:00|12777.7|12775.6|12779.2|12777.1|12780.5|12778.4|12775.5|12773.4|842
1646987100000|2022-03-11 08:25:00|12779.1|12777|12781.6|12779.5|12783.1|12781|12777.8|12775.7|785
1646987400000|2022-03-11 08:30:00|12781.7|12779.6|12783.1|12781|12784.8|12782.7|12780.4|12778.5|735
1646987700000|2022-03-11 08:35:00|12783|12780.9|12786.3|12784.2|12787.8|12785.7|12781.7|12779.9|775
1646988000000|2022-03-11 08:40:00|12786.4|12784.3|12781|12778.9|12788.9|12787|12780.9|12778.8|717
1646988300000|2022-03-11 08:45:00|12781.1|12779|12779.3|12777.2|12781.1|12779|12776.7|12774.6|685
1646988600000|2022-03-11 08:50:00|12779.1|12777|12785.5|12783.4|12785.8|12783.9|12779|12776.9|748
1646988900000|2022-03-11 08:55:00|12785.4|12783.3|12785.8|12783.7|12789.2|12787.8|12784.5|12783.2|646
1646989200000|2022-03-11 09:00:00|12785.9|12783.8|12786.4|12784.3|12788.2|12786.7|12781.6|12779.9|695
1646989500000|2022-03-11 09:05:00|12786.5|12784.4|12782.2|12780.1|12786.6|12784.8|12779.2|12777.6|615
1646989800000|2022-03-11 09:10:00|12782.3|12780.2|12780.9|12779.6|12785.6|12784|12780.7|12778.9|550
1646990100000|2022-03-11 09:15:00|12781|12779.7|12781.1|12779.8|12782.4|12780.7|12779.1|12777.5|504
1646990400000|2022-03-11 09:20:00|12781.6|12779.5|12778.8|12777.5|12782.3|12780.6|12776.6|12774.7|571
1646990700000|2022-03-11 09:25:00|12778.7|12777.4|12778.4|12776.3|12779.7|12777.6|12774.6|12772.9|511
1646991000000|2022-03-11 09:30:00|12778.3|12776.2|12783.3|12781.2|12784.5|12782.4|12775.8|12774.1|598
1646991300000|2022-03-11 09:35:00|12782.8|12780.7|12782.6|12780.5|12786.4|12784.8|12781|12779.1|625
1646991600000|2022-03-11 09:40:00|12782.5|12780.4|12782.6|12780.5|12784.2|12782.6|12781|12779.2|449
1646991900000|2022-03-11 09:45:00|12782.5|12780.4|12779.1|12777|12785.8|12784.1|12778.6|12776.8|507
1646992200000|2022-03-11 09:50:00|12778.6|12777.3|12774.5|12772.4|12779.1|12777.3|12774.3|12772.3|434
1646992500000|2022-03-11 09:55:00|12774.6|12772.5|12772.3|12771|12775.5|12773.4|12772.2|12770.6|359
1646992800000|2022-03-11 10:00:00|12772.4|12771.1|12773.6|12772.3|12775.8|12773.7|12770.4|12768.3|547
1646993100000|2022-03-11 10:05:00|12773.5|12772.2|12774.7|12773.4|12776.4|12774.6|12771.9|12770.3|503
1646993400000|2022-03-11 10:10:00|12774.6|12773.3|12774.4|12773.1|12776.6|12774.9|12773.6|12771.8|407
1646993700000|2022-03-11 10:15:00|12774.8|12773.5|12777|12774.9|12778.7|12776.7|12774.6|12772.5|519
1646994000000|2022-03-11 10:20:00|12777.1|12775|12770.5|12768.4|12778.8|12776.7|12770.4|12768.3|553
1646994300000|2022-03-11 10:25:00|12770.6|12768.5|12768.1|12766|12770.8|12768.7|12767.1|12765|521
1646994600000|2022-03-11 10:30:00|12768|12765.9|12764.6|12762.5|12768.4|12766.3|12764.5|12762.4|530
1646994900000|2022-03-11 10:35:00|12764.5|12762.4|12765.6|12763.5|12767.9|12765.9|12764.1|12762.4|441
1646995200000|2022-03-11 10:40:00|12765.5|12763.4|12767.4|12766.1|12768.1|12766.4|12764.7|12763.1|407
1646995500000|2022-03-11 10:45:00|12767.3|12766|12763.1|12761|12767.5|12766.2|12762.7|12760.8|308
1646995800000|2022-03-11 10:50:00|12763.3|12761.2|12770.4|12768.3|12772.4|12770.7|12763|12760.9|568
1646996100000|2022-03-11 10:55:00|12770.5|12768.4|12768.1|12766|12771.8|12769.7|12767.6|12765.9|586
1646996400000|2022-03-11 11:00:00|12768.2|12766.1|12763.6|12761.5|12768.5|12766.9|12763.4|12761.5|557
1646996700000|2022-03-11 11:05:00|12763.7|12761.6|12763.3|12761.2|12767.4|12765.5|12762.6|12760.8|567
1646997000000|2022-03-11 11:10:00|12763.4|12761.3|12771.5|12769.4|12773.3|12771.2|12762.1|12760.1|459
1646997300000|2022-03-11 11:15:00|12771.4|12769.3|12773.1|12771|12774.9|12772.8|12771.2|12769.1|397
1646997600000|2022-03-11 11:20:00|12773.2|12771.1|12763.9|12761.8|12777.9|12775.8|12757.9|12755.8|837
1646997900000|2022-03-11 11:25:00|12763.8|12761.7|12768.8|12766.7|12774.1|12772|12757.9|12755.8|1608
1646998200000|2022-03-11 11:30:00|12769.1|12767|12764.8|12762.7|12775.4|12773.3|12764.2|12762.1|1417
1646998500000|2022-03-11 11:35:00|12764.7|12762.6|12764.9|12762.8|12770.9|12769.1|12764.4|12762.3|1264
1646998800000|2022-03-11 11:40:00|12765|12762.9|12764.1|12762|12767.6|12765.8|12760.1|12758.3|1097
1646999100000|2022-03-11 11:45:00|12764.3|12762.2|12763.7|12761.6|12767.2|12765.1|12761|12759.3|987
1646999400000|2022-03-11 11:50:00|12764|12761.9|12765.9|12763.8|12767.7|12765.6|12763.1|12761|969
1646999700000|2022-03-11 11:55:00|12765.8|12763.7|12760.5|12758.4|12766.5|12764.4|12758|12756.6|551
1647000000000|2022-03-11 12:00:00|12760.6|12758.5|12760|12757.9|12761.3|12759.2|12757.9|12756.1|649
1647000300000|2022-03-11 12:05:00|12760.1|12758|12758|12755.9|12761.8|12759.9|12756|12753.9|777
1647000600000|2022-03-11 12:10:00|12758.3|12756.2|12762.8|12760.7|12764.8|12762.7|12756.8|12754.7|783
1647000900000|2022-03-11 12:15:00|12762.7|12760.6|12765|12762.9|12765|12762.9|12760.5|12758.4|625
1647001200000|2022-03-11 12:20:00|12764.9|12762.8|12764.8|12762.7|12765.5|12763.6|12759.7|12757.7|740
1647001500000|2022-03-11 12:25:00|12765.1|12763|12769.4|12768.1|12770.9|12769|12765|12762.9|819
1647001800000|2022-03-11 12:30:00|12769.7|12767.6|12764.1|12762|12770.6|12768.7|12764|12761.9|719
1647002100000|2022-03-11 12:35:00|12764.2|12762.1|12764.4|12763.1|12767.7|12765.6|12762.7|12760.6|644
1647002400000|2022-03-11 12:40:00|12764.3|12763|12767.2|12765.1|12768.4|12766.3|12760.7|12759.2|671
1647002700000|2022-03-11 12:45:00|12767.1|12765|12770.1|12768.8|12771.4|12769.5|12762.2|12760.1|659
1647003000000|2022-03-11 12:50:00|12770.2|12768.9|12771.7|12769.6|12773.3|12771.2|12768.3|12766.5|658
1647003300000|2022-03-11 12:55:00|12772.1|12770|12769.9|12767.8|12778.9|12776.9|12767.5|12765.4|933
1647003600000|2022-03-11 13:00:00|12770.2|12768.1|12764.2|12762.1|12770.4|12768.3|12763.3|12761.5|949
1647003900000|2022-03-11 13:05:00|12764.3|12762.2|12754.7|12752.6|12765|12763.2|12754.5|12752.4|899
1647004200000|2022-03-11 13:10:00|12754.9|12752.8|12760.5|12758.4|12763.9|12761.8|12754.9|12752.8|937
1647004500000|2022-03-11 13:15:00|12759.9|12757.8|12757.5|12755.4|12761.3|12759.2|12756.4|12754.6|757
1647004800000|2022-03-11 13:20:00|12757.3|12755.2|12756.5|12754.4|12761.1|12759|12754.7|12752.6|705
1647005100000|2022-03-11 13:25:00|12756.4|12754.3|12756.5|12752.1|12758.4|12755.2|12752.7|12751.1|488
1647005400000|2022-03-11 13:30:00|12756.7|12752.4|12726.4|12724.3|12758.9|12753.1|12725.1|12723|1361
1647005700000|2022-03-11 13:35:00|12726.5|12724.4|12721.7|12719.6|12729.7|12727.6|12717.8|12715.7|1005
1647006000000|2022-03-11 13:40:00|12721.9|12719.8|12722.8|12720.7|12726.4|12724.3|12718.7|12716.6|837
1647006300000|2022-03-11 13:45:00|12722.9|12720.8|12719.1|12717|12724.6|12722.5|12716.8|12715.1|913
1647006600000|2022-03-11 13:50:00|12719.7|12717.6|12719.7|12717.6|12723.5|12721.4|12717.8|12716|880
1647006900000|2022-03-11 13:55:00|12719.6|12717.5|12717.8|12715.7|12720.6|12718.5|12715.5|12714|788
1647007200000|2022-03-11 14:00:00|12717.9|12715.8|12721.9|12719.8|12722|12720.2|12715.8|12714.1|700
1647007500000|2022-03-11 14:05:00|12722|12719.9|12722.1|12720|12725.2|12723.1|12720.4|12718.3|760
1647007800000|2022-03-11 14:10:00|12721.9|12719.8|12713.3|12712|12723.4|12721.3|12713.2|12711.3|646
1647008100000|2022-03-11 14:15:00|12713.4|12712.1|12713.8|12711.7|12714.9|12712.8|12711.2|12709.6|720
1647008400000|2022-03-11 14:20:00|12713.9|12711.8|12717.4|12715.3|12719.5|12717.4|12711.1|12709.3|699
1647008700000|2022-03-11 14:25:00|12717.3|12715.2|12715|12712.9|12720.4|12718.3|12714.4|12712.6|834
1647009000000|2022-03-11 14:30:00|12714.9|12712.8|12703.9|12701.8|12715|12713.1|12702.9|12701|993
1647009300000|2022-03-11 14:35:00|12704|12701.9|12701.3|12699.2|12706|12704.3|12694.8|12692.9|1107
1647009600000|2022-03-11 14:40:00|12701.4|12699.3|12711.7|12709.6|12711.8|12709.7|12699.6|12697.5|1123
1647009900000|2022-03-11 14:45:00|12711.8|12709.7|12702.8|12700.7|12712.6|12710.5|12701.3|12699.2|1038
1647010200000|2022-03-11 14:50:00|12702.6|12701.3|12711|12709.7|12712.3|12710.6|12700|12698.2|901
1647010500000|2022-03-11 14:55:00|12710.9|12709.6|12713.6|12711|12714.7|12712.6|12708.5|12706.4|789
1647010800000|2022-03-11 15:00:00|12713.4|12710.9|12716.3|12714.2|12719.4|12717.3|12712.8|12710.7|898
1647011100000|2022-03-11 15:05:00|12716|12713.9|12710.9|12708.8|12716.3|12714.2|12709.3|12707.4|890
1647011400000|2022-03-11 15:10:00|12710.8|12708.7|12702.8|12700.7|12710.9|12708.8|12700.8|12698.7|891
1647011700000|2022-03-11 15:15:00|12702.7|12700.6|12703.2|12701.9|12707|12704.9|12700.6|12698.5|903
1647012000000|2022-03-11 15:20:00|12703.3|12702|12701.3|12700|12705.6|12703.8|12700.6|12698.8|970
1647012300000|2022-03-11 15:25:00|12701.4|12700.1|12707.4|12706.1|12707.9|12706.1|12699.9|12698.2|1062
1647012600000|2022-03-11 15:30:00|12707.7|12706.4|12702.9|12700.8|12708.9|12706.8|12701.9|12700.1|952
1647012900000|2022-03-11 15:35:00|12703.1|12701|12701.5|12699.4|12703.6|12701.8|12698.5|12696.8|805
1647013200000|2022-03-11 15:40:00|12701.3|12699.2|12702.2|12700.1|12704.7|12702.8|12699.5|12697.8|812
1647013500000|2022-03-11 15:45:00|12702.3|12700.2|12702.1|12700.8|12704.8|12702.7|12699.9|12698.5|860
1647013800000|2022-03-11 15:50:00|12702.2|12700.1|12701.2|12699.9|12705.1|12703.4|12699.6|12698.2|722
1647014100000|2022-03-11 15:55:00|12701.4|12700.1|12701.5|12700.2|12704.4|12702.7|12699.7|12698.3|762
1647014400000|2022-03-11 16:00:00|12701.4|12700.1|12702.7|12700.6|12703.7|12701.9|12699.4|12697.7|717
1647014700000|2022-03-11 16:05:00|12702.6|12700.5|12707.9|12705.8|12708.4|12706.3|12701.5|12699.9|713
1647015000000|2022-03-11 16:10:00|12707.8|12705.7|12711.4|12709.3|12712.8|12710.8|12705.1|12703|648
1647015300000|2022-03-11 16:15:00|12711.5|12709.4|12710.2|12708.9|12712.6|12711|12706.3|12704.6|661
1647015600000|2022-03-11 16:20:00|12710.3|12708.2|12715.2|12713.1|12716.2|12714.1|12706.5|12704.4|602
1647015900000|2022-03-11 16:25:00|12715.3|12713.2|12716.7|12714.6|12718.2|12716.2|12712|12710|808
1647016200000|2022-03-11 16:30:00|12716.6|12714.5|12718.6|12716.5|12720|12718.3|12712.6|12710.7|864
1647016500000|2022-03-11 16:35:00|12718.4|12716.3|12719.7|12718.4|12720.2|12718.5|12713|12711.3|874
1647016800000|2022-03-11 16:40:00|12720|12717.9|12719|12716.9|12723.3|12721.2|12717.9|12716|1001
1647017100000|2022-03-11 16:45:00|12718.3|12717|12724.7|12722.6|12725.6|12723.5|12718.2|12716.1|919
1647017400000|2022-03-11 16:50:00|12724.6|12722.5|12726.8|12724.7|12727.8|12725.7|12723.8|12722|868
1647017700000|2022-03-11 16:55:00|12726.9|12724.8|12724.2|12722.1|12728.9|12727.1|12723.6|12722|839
1647018000000|2022-03-11 17:00:00|12724.3|12722.2|12728.2|12726.1|12731.7|12729.6|12723.2|12721.5|812
1647018300000|2022-03-11 17:05:00|12728.1|12726|12730.2|12728.9|12731|12729.3|12726.2|12724.3|793
1647018600000|2022-03-11 17:10:00|12730.3|12729|12729.6|12727.5|12731.5|12729.6|12728.1|12726.3|666
1647018900000|2022-03-11 17:15:00|12729.5|12727.4|12725.4|12723.3|12730.1|12728.4|12725|12723.2|555
1647019200000|2022-03-11 17:20:00|12725.6|12723.5|12724.6|12722.5|12725.8|12724|12721.7|12719.6|766
1647019500000|2022-03-11 17:25:00|12724.7|12722.6|12724.7|12722.6|12726|12724.3|12721.6|12719.8|618
1647019800000|2022-03-11 17:30:00|12724.6|12722.5|12724.2|12722.1|12726.9|12725.2|12723.1|12721|594
1647020100000|2022-03-11 17:35:00|12724.1|12722|12725.6|12723.5|12726.8|12725.5|12723.4|12721.8|444
1647020400000|2022-03-11 17:40:00|12725.5|12723.4|12723.3|12721.2|12726|12723.9|12723.1|12721.1|329
1647020700000|2022-03-11 17:45:00|12722.8|12721.5|12724.9|12723.6|12725.3|12723.6|12721.2|12719.5|435
1647021000000|2022-03-11 17:50:00|12725.3|12723.2|12731.5|12729.4|12732.5|12730.4|12724.9|12723|485
1647021300000|2022-03-11 17:55:00|12731.6|12729.5|12732|12730.7|12732.4|12730.8|12730.5|12729|417
1647021600000|2022-03-11 18:00:00|12732.3|12731|12727.4|12725.3|12733.8|12732.1|12726.9|12725.1|641
1647021900000|2022-03-11 18:05:00|12727.5|12725.4|12725.4|12723.3|12728.2|12726.5|12722.5|12720.4|596
1647022200000|2022-03-11 18:10:00|12725.5|12723.4|12725.3|12724|12726.7|12724.6|12723.7|12721.9|518
1647022500000|2022-03-11 18:15:00|12725.2|12723.9|12718.2|12716.1|12725.7|12724.1|12717.8|12716|538
1647022800000|2022-03-11 18:20:00|12718.3|12716.2|12718.2|12716.1|12721.8|12720.1|12717.2|12715.4|667
1647023100000|2022-03-11 18:25:00|12718.1|12716|12715.5|12713.4|12718.2|12716.4|12714.2|12712.1|501
1647023400000|2022-03-11 18:30:00|12715.1|12713|12714|12711.9|12716.7|12714.8|12712.8|12711|418
1647023700000|2022-03-11 18:35:00|12714.1|12712|12710.8|12708.7|12714.1|12712.3|12710.1|12708.4|387
1647024000000|2022-03-11 18:40:00|12710.9|12708.8|12708.8|12706.7|12710.9|12708.9|12707.9|12706.2|392
1647024300000|2022-03-11 18:45:00|12708.9|12706.8|12708.7|12706.6|12710.6|12708.5|12707.9|12706.2|470
1647024600000|2022-03-11 18:50:00|12708.6|12706.5|12715|12713.7|12715.4|12713.9|12708.1|12706.4|613
1647024900000|2022-03-11 18:55:00|12715.2|12713.1|12715.7|12713.6|12716.2|12714.1|12709.2|12707.4|565
1647025200000|2022-03-11 19:00:00|12715.6|12713.5|12717.7|12715.6|12717.8|12715.8|12713.3|12711.7|617
1647025500000|2022-03-11 19:05:00|12717.8|12715.7|12716.9|12714.8|12719.1|12717|12714.5|12712.7|458
1647025800000|2022-03-11 19:10:00|12716.4|12714.3|12715.9|12713.8|12717.1|12715.4|12714.8|12713|394
1647026100000|2022-03-11 19:15:00|12715.5|12714.2|12721.7|12719.6|12721.8|12720|12714.5|12712.4|548
1647026400000|2022-03-11 19:20:00|12721.9|12719.8|12719.9|12717.8|12722.6|12720.5|12719.1|12717.1|533
1647026700000|2022-03-11 19:25:00|12719.5|12718.2|12716.4|12714.3|12720|12718.2|12715.7|12713.6|510
1647027000000|2022-03-11 19:30:00|12716.5|12714.4|12715.3|12713.2|12717.1|12715.3|12714.9|12713.1|373
1647027300000|2022-03-11 19:35:00|12715.4|12713.3|12715.9|12713.8|12717.6|12715.8|12715.3|12713.2|368
1647027600000|2022-03-11 19:40:00|12716|12713.9|12716.3|12714.2|12717.3|12715.4|12714.3|12712.3|362
1647027900000|2022-03-11 19:45:00|12716.4|12714.3|12721.9|12719.8|12723|12720.9|12716.4|12714.3|406
1647028200000|2022-03-11 19:50:00|12722|12719.9|12725.7|12723.6|12727.2|12725.4|12722|12719.9|583
1647028500000|2022-03-11 19:55:00|12726.1|12724.8|12725.6|12723.5|12727.1|12725.3|12724.3|12722.2|599
1647028800000|2022-03-11 20:00:00|12725.7|12723.6|12728.1|12726|12728.9|12726.8|12725.3|12723.6|497
1647029100000|2022-03-11 20:05:00|12728.8|12726.7|12732.2|12730.1|12732.8|12730.9|12727.4|12725.3|487
1647029400000|2022-03-11 20:10:00|12732.5|12730.4|12729.5|12727.4|12732.9|12730.8|12727.8|12725.9|358
1647029700000|2022-03-11 20:15:00|12729.4|12727.3|12734.6|12732.5|12734.7|12732.6|12728.8|12726.7|457
1647030000000|2022-03-11 20:20:00|12734.7|12732.6|12735.2|12733.1|12738.1|12736|12733.3|12731.2|482
1647030300000|2022-03-11 20:25:00|12735.6|12733.5|12738.2|12736.1|12738.3|12736.2|12733.6|12731.5|479
1647030600000|2022-03-11 20:30:00|12738.4|12736.3|12745.3|12743.2|12745.7|12744|12738.4|12736.3|401
1647030900000|2022-03-11 20:35:00|12745.2|12743.1|12743.6|12741.5|12745.4|12743.3|12740.7|12738.6|433
1647031200000|2022-03-11 20:40:00|12743.7|12741.6|12742.3|12740.2|12745|12742.9|12741.2|12739.6|421
1647031500000|2022-03-11 20:45:00|12742.2|12740.1|12741.5|12739.4|12743.9|12741.8|12740.1|12738.4|443
1647031800000|2022-03-11 20:50:00|12742|12739.9|12739.8|12737.7|12742.5|12740.6|12737.2|12735.4|536
1647032100000|2022-03-11 20:55:00|12739.7|12737.6|12744.9|12742.8|12745|12742.9|12737.7|12735.8|624
1647032400000|2022-03-11 21:00:00|12744.8|12742.7|12740.7|12738.6|12744.8|12742.7|12740.6|12738.5|517
1647032700000|2022-03-11 21:05:00|12740.8|12738.7|12742.6|12740.5|12744|12741.9|12740.3|12738.2|312
1647033000000|2022-03-11 21:10:00|12742.5|12740.4|12742.5|12740.4|12745.7|12743.6|12741.8|12739.7|194
1647033300000|2022-03-11 21:15:00|12742.4|12740.3|12744.7|12742.6|12745.9|12743.8|12742.3|12740.2|348
1647033600000|2022-03-11 21:20:00|12744.8|12742.7|12740.2|12738.1|12746.2|12744.1|12739.9|12737.8|187
1647033900000|2022-03-11 21:25:00|12740.1|12738|12742.5|12740.4|12744.1|12742|12739.4|12737.3|226
1647034200000|2022-03-11 21:30:00|12742.4|12740.3|12747.1|12745|12747.1|12745|12741.5|12739.4|261
1647034500000|2022-03-11 21:35:00|12746.7|12744.6|12750.7|12748.6|12751.4|12749.3|12746.7|12744.6|338
1647034800000|2022-03-11 21:40:00|12750.6|12748.5|12747.8|12745.7|12750.8|12748.7|12742.5|12740.4|320
1647035100000|2022-03-11 21:45:00|12748.1|12746|12750.5|12748.4|12750.6|12748.5|12746.5|12744.4|332
1647035400000|2022-03-11 21:50:00|12750.3|12748.2|12750.4|12748.3|12753.8|12749.9|12750|12745.7|401
1647035700000|2022-03-11 21:55:00|12750.3|12748.2|12754.8|12747.8|12757.4|12753.4|12740|12733|497
1647205200000|2022-03-13 21:00:00|12739.7|12727|12739.3|12726.6|12742.5|12729.5|12733.8|12720.8|10
1647205500000|2022-03-13 21:05:00|12739.8|12727.1|12739.3|12726.6|12741.6|12728.6|12738.7|12725.7|26
1647205800000|2022-03-13 21:10:00|12741.9|12728.9|12741.9|12728.9|12741.9|12728.9|12741.9|12728.9|1
1647206100000|2022-03-13 21:15:00|12739.4|12726.7|12739.9|12727.2|12739.9|12727.2|12737.6|12724.9|10
1647206400000|2022-03-13 21:20:00|12742.4|12729.4|12742.4|12729.4|12742.4|12729.4|12742.4|12729.4|1
1647206700000|2022-03-13 21:25:00|12737.4|12724.7|12736.3|12723.6|12739.9|12727.2|12736.3|12723.6|11
1647207000000|2022-03-13 21:30:00|12736.7|12724|12739.9|12727.2|12741.5|12728.5|12736.1|12723.4|21
1647207300000|2022-03-13 21:35:00|12739.8|12727.1|12742.4|12729.4|12742.4|12729.4|12739.8|12727.1|6
1647207600000|2022-03-13 21:40:00|12739.9|12727.2|12742.4|12729.4|12742.4|12729.4|12739.9|12727.2|7
1647207900000|2022-03-13 21:45:00|12741.8|12729.1|12737.2|12724.5|12742.4|12729.4|12733.1|12724.5|32
1647208200000|2022-03-13 21:50:00|12736.2|12725.1|12744.5|12732.7|12744.8|12733.2|12733.5|12720.5|153
1647208500000|2022-03-13 21:55:00|12743.7|12730.7|12744.1|12731.9|12744.8|12733.2|12742.5|12729.5|42
1647208800000|2022-03-13 22:00:00|12744|12731|12743|12736.2|12745.2|12740.7|12740.6|12730.7|404
1647209100000|2022-03-13 22:05:00|12743.5|12735.7|12743.1|12737.8|12745.9|12739.5|12741.1|12734.4|355
1647209400000|2022-03-13 22:10:00|12742.8|12737.9|12744.5|12738.8|12746.1|12741|12742|12737.1|306
1647209700000|2022-03-13 22:15:00|12744.3|12739.2|12743.4|12738.5|12746.1|12741|12741.6|12736.1|318
1647210000000|2022-03-13 22:20:00|12743.5|12738.1|12743.1|12738.3|12745.2|12739.3|12739.9|12735.9|321
1647210300000|2022-03-13 22:25:00|12743.4|12738.1|12744.2|12740.2|12745.9|12741.5|12741.1|12737.2|243
1647210600000|2022-03-13 22:30:00|12744.1|12740.3|12744.4|12740.5|12746.5|12742.3|12742.9|12738.2|399
1647210900000|2022-03-13 22:35:00|12743.9|12741|12746|12742|12746.3|12743.2|12742.6|12739.8|311
1647211200000|2022-03-13 22:40:00|12746.1|12742.1|12745.5|12742.6|12746.2|12743.2|12743.5|12740.9|205
1647211500000|2022-03-13 22:45:00|12745.4|12743.3|12745.5|12742.4|12746.3|12743.5|12744.5|12742|271
1647211800000|2022-03-13 22:50:00|12745.4|12742.6|12742.7|12740|12745.8|12743.4|12742.4|12739.6|343
1647212100000|2022-03-13 22:55:00|12742.5|12740.1|12739.3|12737.2|12743|12740.3|12738.6|12735.9|496
1647212400000|2022-03-13 23:00:00|12740|12736.8|12740.4|12737.8|12740.9|12738.5|12739|12736.1|540
1647212700000|2022-03-13 23:05:00|12740.3|12737.9|12736.9|12734.8|12741.4|12738.7|12735.9|12733.3|669
1647213000000|2022-03-13 23:10:00|12736.8|12734.7|12737.8|12735.7|12739.8|12737.6|12736.4|12734.2|703
1647213300000|2022-03-13 23:15:00|12737.7|12735.6|12739.3|12737.2|12739.7|12737.6|12736.6|12734.5|541
1647213600000|2022-03-13 23:20:00|12739.2|12737.1|12735.4|12733.3|12739.6|12737.5|12735|12732.9|477
1647213900000|2022-03-13 23:25:00|12735.3|12733.2|12733.8|12731.7|12735.5|12733.4|12730.7|12728.6|555
1647214200000|2022-03-13 23:30:00|12733.7|12731.6|12731.8|12729.7|12733.9|12731.8|12731.5|12729.4|298
1647214500000|2022-03-13 23:35:00|12732.3|12730.2|12735.6|12733.5|12737.8|12735.7|12732.3|12730.2|354
1647214800000|2022-03-13 23:40:00|12735.5|12733.4|12734.1|12732|12735.8|12733.7|12733.2|12731.1|435
1647215100000|2022-03-13 23:45:00|12734|12731.9|12732|12729.9|12734.1|12732|12731.7|12729.6|507
1647215400000|2022-03-13 23:50:00|12732.1|12730|12733.3|12731.2|12734|12731.9|12731.7|12729.6|458
1647215700000|2022-03-13 23:55:00|12733.5|12731.4|12736.9|12734.8|12738.4|12736.3|12732.9|12730.8|467
1647216000000|2022-03-14 00:00:00|12736.8|12734.7|12737.8|12735.7|12741.4|12739.3|12736.2|12734.1|666
1647216300000|2022-03-14 00:05:00|12738|12735.9|12742.8|12740.7|12743.1|12741|12738|12735.9|591
1647216600000|2022-03-14 00:10:00|12742.9|12740.8|12739.3|12737.2|12743.3|12741.2|12739.1|12737|421
1647216900000|2022-03-14 00:15:00|12739.4|12737.3|12736.5|12734.4|12739.4|12737.3|12734.5|12732.4|540
1647217200000|2022-03-14 00:20:00|12736.6|12734.5|12741.1|12739|12741.8|12739.7|12735.7|12733.6|543
1647217500000|2022-03-14 00:25:00|12741|12738.9|12742.6|12740.5|12748.6|12746.5|12740.8|12738.7|670
1647217800000|2022-03-14 00:30:00|12742.7|12740.6|12744.5|12742.4|12746.7|12744.6|12741.2|12739.1|569
1647218100000|2022-03-14 00:35:00|12744.4|12742.3|12746.6|12744.5|12747.4|12745.3|12743.8|12741.7|627
1647218400000|2022-03-14 00:40:00|12746.5|12744.4|12745.9|12743.8|12748.2|12746.1|12744.4|12742.3|416
1647218700000|2022-03-14 00:45:00|12745.8|12743.7|12744.1|12742|12745.9|12743.8|12740.9|12738.8|406
1647219000000|2022-03-14 00:50:00|12744.2|12742.1|12744.5|12742.4|12744.6|12742.5|12741.8|12739.7|398
1647219300000|2022-03-14 00:55:00|12744.4|12742.3|12740.9|12738.8|12746.3|12744.2|12740|12737.9|557
1647219600000|2022-03-14 01:00:00|12740.8|12738.7|12745|12742.9|12745.7|12743.6|12740.1|12738|676
1647219900000|2022-03-14 01:05:00|12744.9|12742.8|12743.7|12741.6|12745.8|12743.7|12742.8|12740.7|611
1647220200000|2022-03-14 01:10:00|12743.6|12741.5|12746.3|12744.2|12747|12744.9|12741.7|12739.6|592
1647220500000|2022-03-14 01:15:00|12746.4|12744.3|12749.3|12747.2|12751|12748.9|12745|12742.9|756
1647220800000|2022-03-14 01:20:00|12749.1|12747|12748.5|12746.4|12749.8|12747.7|12744.9|12742.8|843
1647221100000|2022-03-14 01:25:00|12748.4|12746.3|12747.5|12745.4|12749.7|12747.6|12746.7|12744.6|419
1647221400000|2022-03-14 01:30:00|12747.4|12745.3|12750.4|12748.3|12751.2|12749.1|12746.9|12744.8|797
1647221700000|2022-03-14 01:35:00|12750.2|12748.1|12745.8|12743.7|12750.9|12748.8|12744.5|12742.4|555
1647222000000|2022-03-14 01:40:00|12745.5|12743.4|12745.9|12743.8|12747|12744.9|12743.5|12741.4|467
1647222300000|2022-03-14 01:45:00|12745.8|12743.7|12750.5|12748.4|12750.6|12748.5|12745.8|12743.7|630
1647222600000|2022-03-14 01:50:00|12750.4|12748.3|12749.4|12747.3|12751.9|12749.8|12749|12746.9|675
1647222900000|2022-03-14 01:55:00|12749.5|12747.4|12746.8|12744.7|12749.5|12747.4|12746.5|12744.4|686
1647223200000|2022-03-14 02:00:00|12746.9|12744.8|12748.3|12746.2|12750.8|12748.7|12746.5|12744.4|656
1647223500000|2022-03-14 02:05:00|12748.4|12746.3|12752.4|12750.3|12753.1|12751|12746.6|12744.5|594
1647223800000|2022-03-14 02:10:00|12752.3|12750.2|12763.2|12761.1|12763.3|12761.2|12751.5|12749.4|714
1647224100000|2022-03-14 02:15:00|12763.1|12761|12766.1|12764|12767.3|12765.2|12761.8|12759.7|553
1647224400000|2022-03-14 02:20:00|12766|12763.9|12774.7|12772.6|12775.8|12773.7|12766|12763.9|506
1647224700000|2022-03-14 02:25:00|12775.2|12773.1|12778|12775.9|12778.9|12776.8|12774.9|12772.8|508
1647225000000|2022-03-14 02:30:00|12778.1|12776|12780.8|12778.7|12780.8|12778.7|12777.3|12775.2|622
1647225300000|2022-03-14 02:35:00|12780.7|12778.6|12789.3|12787.2|12790.2|12788.1|12780.7|12778.6|692
1647225600000|2022-03-14 02:40:00|12789|12786.9|12787|12784.9|12790.1|12788|12786.8|12784.7|448
1647225900000|2022-03-14 02:45:00|12786.9|12784.8|12788.7|12786.6|12789.7|12787.6|12786.8|12784.7|442
1647226200000|2022-03-14 02:50:00|12788.8|12786.7|12785.8|12783.7|12789.1|12786.8|12783.9|12781.8|551
1647226500000|2022-03-14 02:55:00|12786.5|12784.4|12785.3|12783.2|12787.4|12785.3|12785|12782.6|528
1647226800000|2022-03-14 03:00:00|12786|12783.9|12789|12786.9|12789.7|12787.5|12785.8|12783.7|438
1647227100000|2022-03-14 03:05:00|12788.9|12786.8|12790.5|12788.4|12790.6|12788.5|12788.7|12786.6|370
1647227400000|2022-03-14 03:10:00|12790.3|12788.2|12789.2|12787.1|12790.5|12788.8|12789|12786.9|341
1647227700000|2022-03-14 03:15:00|12789.3|12787.2|12786.8|12784.7|12789.9|12787.8|12786.4|12784.3|360
1647228000000|2022-03-14 03:20:00|12786.9|12784.8|12783.2|12781.1|12786.9|12784.8|12783|12780.9|418
1647228300000|2022-03-14 03:25:00|12783|12780.9|12784|12781.9|12784.4|12782.3|12782.4|12780.3|407
1647228600000|2022-03-14 03:30:00|12784.1|12782|12784.9|12782.8|12785.3|12783.2|12783.1|12781|356
1647228900000|2022-03-14 03:35:00|12784.8|12782.7|12785.7|12783.6|12785.8|12783.7|12783.7|12781.6|454
1647229200000|2022-03-14 03:40:00|12785.5|12783.4|12785.9|12783.8|12786.9|12784.8|12785.3|12783.2|352
1647229500000|2022-03-14 03:45:00|12786|12783.9|12786.2|12784.1|12786.9|12784.8|12785.8|12783.7|315
1647229800000|2022-03-14 03:50:00|12786|12783.9|12785.3|12783.2|12786.3|12784.2|12784.7|12782.6|219
1647230100000|2022-03-14 03:55:00|12785.1|12783|12783.7|12781.6|12785.9|12783.8|12783.2|12781.1|251
1647230400000|2022-03-14 04:00:00|12783.8|12781.7|12784.5|12782.4|12785|12782.9|12783.8|12781.7|257
1647230700000|2022-03-14 04:05:00|12784.6|12782.5|12784.4|12782.3|12785|12782.9|12784.2|12782.1|196
1647231000000|2022-03-14 04:10:00|12784.3|12782.2|12784.4|12782.3|12785.3|12783.2|12784.2|12782.1|194
1647231300000|2022-03-14 04:15:00|12784.2|12782.1|12784.9|12782.8|12785.4|12783.3|12783.8|12781.9|247
1647231600000|2022-03-14 04:20:00|12785|12782.9|12784.5|12782.4|12785.7|12783.6|12784.2|12782.1|251
1647231900000|2022-03-14 04:25:00|12784.4|12782.3|12781.7|12779.6|12784.5|12782.4|12780.9|12778.8|463
1647232200000|2022-03-14 04:30:00|12781.5|12779.4|12781.1|12779|12783|12780.9|12780.6|12778.5|303
1647232500000|2022-03-14 04:35:00|12781.2|12779.1|12781.1|12779|12784.5|12782.4|12780.3|12778.2|235
1647232800000|2022-03-14 04:40:00|12781|12778.9|12778.4|12776.3|12781.1|12779|12778.3|12776.2|233
1647233100000|2022-03-14 04:45:00|12778.5|12776.4|12775.3|12773.2|12778.6|12776.5|12775.1|12773|217
1647233400000|2022-03-14 04:50:00|12775.2|12773.1|12773.5|12771.4|12775.4|12773.3|12773.2|12771.1|238
1647233700000|2022-03-14 04:55:00|12773.3|12771.2|12768.6|12766.5|12773.3|12771.2|12767|12764.9|418
1647234000000|2022-03-14 05:00:00|12768.7|12766.6|12770.1|12768|12770.4|12768.3|12767.1|12765|481
1647234300000|2022-03-14 05:05:00|12770.2|12768.1|12768.4|12766.3|12770.4|12768.3|12767.5|12765.4|485
1647234600000|2022-03-14 05:10:00|12768.3|12766.2|12770.5|12768.4|12771.2|12769.1|12767.3|12765.2|450
1647234900000|2022-03-14 05:15:00|12770.4|12768.3|12778.5|12776.4|12779|12776.9|12770.4|12768.3|520
1647235200000|2022-03-14 05:20:00|12778.6|12776.5|12778.6|12776.5|12779|12776.9|12777.5|12775.4|371
1647235500000|2022-03-14 05:25:00|12778.5|12776.4|12775.5|12773.4|12778.9|12776.8|12774.4|12772.3|393
1647235800000|2022-03-14 05:30:00|12775.4|12773.3|12777.5|12775.4|12778.9|12776.8|12774.6|12772.5|503
1647236100000|2022-03-14 05:35:00|12777.4|12775.3|12776.1|12774|12778.4|12776.3|12775.2|12773.1|345
1647236400000|2022-03-14 05:40:00|12776.2|12774.1|12774.9|12772.8|12777.1|12775|12774.8|12772.7|289
1647236700000|2022-03-14 05:45:00|12775|12772.9|12774.2|12772.1|12775.2|12773.1|12773.3|12771.2|265
1647237000000|2022-03-14 05:50:00|12774.1|12772|12774.6|12772.5|12776.3|12774.2|12773.8|12771.7|281
1647237300000|2022-03-14 05:55:00|12774.3|12772.2|12779.9|12777.8|12780|12777.9|12774.3|12772.2|443
1647237600000|2022-03-14 06:00:00|12780.3|12778.2|12787|12784.9|12787.8|12785.7|12780.2|12778.1|724
1647237900000|2022-03-14 06:05:00|12786.9|12784.8|12785.4|12783.3|12787.3|12785.2|12784.5|12782.4|419
1647238200000|2022-03-14 06:10:00|12785.3|12783.2|12782.9|12780.8|12785.6|12783.5|12782.6|12780.5|369
1647238500000|2022-03-14 06:15:00|12782.8|12780.7|12777.9|12775.8|12784.2|12782.1|12777.9|12775.8|319
1647238800000|2022-03-14 06:20:00|12777.7|12775.6|12777.2|12775.1|12781|12778.9|12776.9|12774.8|446
1647239100000|2022-03-14 06:25:00|12777.3|12775.2|12779.3|12777.2|12779.5|12777.4|12775.3|12773.2|427
1647239400000|2022-03-14 06:30:00|12779.4|12777.3|12779.7|12777.6|12783.1|12781|12779.1|12777|384
1647239700000|2022-03-14 06:35:00|12780|12777.9|12780.4|12778.3|12780.6|12778.5|12777.1|12775|393
1647240000000|2022-03-14 06:40:00|12780.3|12778.2|12778.4|12776.3|12780.5|12778.4|12777.2|12775.1|459
1647240300000|2022-03-14 06:45:00|12778.6|12776.5|12779.2|12777.1|12780.4|12778.3|12778|12775.9|497
1647240600000|2022-03-14 06:50:00|12779.3|12777.2|12784|12781.9|12784.7|12782.6|12779.2|12777.1|620
1647240900000|2022-03-14 06:55:00|12784.3|12782.2|12784.6|12782.5|12786.5|12784.4|12782.7|12780.6|623
1647241200000|2022-03-14 07:00:00|12784.7|12782.6|12784.9|12782.8|12788.2|12786.1|12784.3|12782.2|912
1647241500000|2022-03-14 07:05:00|12784.7|12782.6|12785.1|12783|12787.6|12785.5|12782.4|12780.3|799
1647241800000|2022-03-14 07:10:00|12785|12782.9|12786.5|12784.4|12788.9|12786.8|12783.9|12781.8|712
1647242100000|2022-03-14 07:15:00|12786.4|12784.3|12784.8|12782.7|12789|12786.9|12784.2|12782.1|723
1647242400000|2022-03-14 07:20:00|12785.1|12783|12776.6|12774.5|12785.1|12783|12776.3|12774.2|870
1647242700000|2022-03-14 07:25:00|12776.8|12774.7|12780.2|12778.1|12781.5|12779.4|12776.4|12774.3|680
1647243000000|2022-03-14 07:30:00|12780.1|12778|12781.9|12779.8|12783.8|12781.7|12779.4|12777.3|533
1647243300000|2022-03-14 07:35:00|12782|12779.9|12774.9|12772.8|12782.6|12780.5|12774.5|12772.4|462
1647243600000|2022-03-14 07:40:00|12774.5|12772.4|12769.3|12767.2|12775.6|12773.5|12769.1|12767|609
1647243900000|2022-03-14 07:45:00|12769.5|12767.4|12768.9|12766.8|12769.7|12767.6|12766|12763.9|450
1647244200000|2022-03-14 07:50:00|12768.4|12766.3|12773.2|12771.1|12774.5|12772.4|12768|12765.9|478
1647244500000|2022-03-14 07:55:00|12773.3|12771.2|12775.5|12773.4|12775.6|12773.5|12771.4|12769|647
1647244800000|2022-03-14 08:00:00|12775.6|12773.5|12773.9|12771.8|12775.6|12773.5|12772.3|12770.2|760
1647245100000|2022-03-14 08:05:00|12774.1|12772|12767.4|12765.3|12774.1|12772|12764.1|12762|752
1647245400000|2022-03-14 08:10:00|12767.3|12765.2|12765.9|12763.8|12768.2|12766.1|12764.8|12762.7|691
1647245700000|2022-03-14 08:15:00|12765.7|12763.6|12768.9|12766.8|12770|12767.9|12761.5|12759.4|751
1647246000000|2022-03-14 08:20:00|12769|12766.9|12767.4|12765.3|12770|12767.8|12764|12761.9|817
1647246300000|2022-03-14 08:25:00|12767.3|12765.2|12769.5|12767.4|12774.8|12772.7|12767.3|12765.2|743
1647246600000|2022-03-14 08:30:00|12769.2|12767.1|12769.2|12767.1|12769.7|12767.6|12766.2|12764.1|749
1647246900000|2022-03-14 08:35:00|12769.3|12767.2|12770.5|12768.4|12772.5|12770.4|12767.3|12765.2|676
1647247200000|2022-03-14 08:40:00|12770.3|12768.2|12766.6|12764.5|12770.7|12768.6|12765.4|12763.2|783
1647247500000|2022-03-14 08:45:00|12766.7|12764.6|12757.7|12755.6|12767.5|12765.3|12756.6|12754.4|985
1647247800000|2022-03-14 08:50:00|12757.8|12755.7|12759|12756.9|12760.9|12758.8|12753.6|12751.3|749
1647248100000|2022-03-14 08:55:00|12759.6|12757.5|12758.4|12756.3|12761.4|12759.3|12757.8|12755.7|671
1647248400000|2022-03-14 09:00:00|12758.3|12756.2|12755.5|12753.4|12758.4|12756.3|12752.2|12750.1|560
1647248700000|2022-03-14 09:05:00|12755.6|12753.5|12758.9|12756.8|12761|12758.9|12754.4|12752.3|441
1647249000000|2022-03-14 09:10:00|12758.7|12756.6|12758.5|12756.4|12759|12756.9|12757.8|12755.7|59
1647249300000|2022-03-14 09:15:00|12755|12752.9|12754.2|12750|12758.2|12754.7|12752.5|12750|446
1647249600000|2022-03-14 09:20:00|12754.1|12749.9|12758|12753.5|12758.1|12753.5|12752.9|12748.6|367
1647249900000|2022-03-14 09:25:00|12758.1|12753.3|12757.5|12752.9|12758.9|12754.6|12754.4|12749.8|382
1647250200000|2022-03-14 09:30:00|12756.6|12754.5|12755.5|12753.4|12757|12754.9|12753.6|12751.9|439
1647250500000|2022-03-14 09:35:00|12755.6|12753.5|12747|12744.9|12755.6|12753.5|12746.3|12744.7|596
1647250800000|2022-03-14 09:40:00|12746.8|12744.7|12748.4|12746.3|12750.8|12748.9|12746.5|12744.5|769
1647251100000|2022-03-14 09:45:00|12748.3|12746.2|12753.8|12751.7|12754.1|12752|12746.9|12745.1|814
1647251400000|2022-03-14 09:50:00|12753.7|12751.6|12751.3|12750|12756.3|12754.2|12750.7|12748.6|814
1647251700000|2022-03-14 09:55:00|12751.2|12749.9|12755.2|12753.1|12756.1|12754.4|12751|12749.3|800
1647252000000|2022-03-14 10:00:00|12755.3|12753.2|12755.4|12753.3|12758.7|12756.7|12752.3|12750.4|922
1647252300000|2022-03-14 10:05:00|12754.8|12753.5|12757.6|12755.5|12758|12756.1|12754.1|12752.6|722
1647252600000|2022-03-14 10:10:00|12757.5|12755.4|12760|12758.7|12761.3|12759.8|12756.9|12755.1|589
1647252900000|2022-03-14 10:15:00|12760.4|12758.3|12755.7|12753.6|12761.4|12759.3|12755.7|12753.6|509
1647253200000|2022-03-14 10:20:00|12755.5|12753.4|12761.8|12760.5|12762.5|12760.8|12755.2|12753.3|482
1647253500000|2022-03-14 10:25:00|12762.4|12760.3|12761.2|12759.9|12762.6|12760.7|12760.4|12758.5|476
1647253800000|2022-03-14 10:30:00|12761.3|12760|12758.4|12756.3|12761.3|12760|12757.8|12756.1|552
1647254100000|2022-03-14 10:35:00|12758.5|12756.4|12761.4|12759.3|12763.4|12761.7|12758|12756.4|569
1647254400000|2022-03-14 10:40:00|12761.5|12759.4|12761|12759.7|12761.7|12760.1|12758.4|12756.7|548
1647254700000|2022-03-14 10:45:00|12761.5|12759.4|12754.9|12752.8|12762.6|12760.8|12754.4|12752.6|616
1647255000000|2022-03-14 10:50:00|12755|12752.9|12752.4|12750.3|12755.6|12753.5|12750.2|12748.1|516
1647255300000|2022-03-14 10:55:00|12752.3|12750.2|12754.9|12752.8|12756.7|12754.9|12751|12749.2|511
1647255600000|2022-03-14 11:00:00|12755|12752.9|12757.3|12755.2|12759.1|12757.3|12754|12752.1|523
1647255900000|2022-03-14 11:05:00|12757.1|12755|12759.2|12757.1|12759.3|12757.2|12755.5|12753.6|397
1647256200000|2022-03-14 11:10:00|12759.1|12757|12760.6|12758.5|12760.6|12758.6|12756.5|12754.9|347
1647256500000|2022-03-14 11:15:00|12760.7|12758.6|12759.2|12757.9|12760.8|12758.7|12757.1|12755.1|421
1647256800000|2022-03-14 11:20:00|12758.7|12757.4|12758.6|12756.5|12759.9|12758.3|12756.5|12754.6|510
1647257100000|2022-03-14 11:25:00|12758.7|12756.6|12766.5|12764.4|12767.3|12765.2|12755.2|12753.2|829
1647257400000|2022-03-14 11:30:00|12766.4|12764.3|12770.9|12768.8|12772.8|12770.7|12763.6|12761.5|692
1647257700000|2022-03-14 11:35:00|12771|12768.9|12767.5|12765.4|12771.7|12769.6|12766.1|12764|632
1647258000000|2022-03-14 11:40:00|12767.4|12765.3|12770.5|12769.2|12770.8|12769.2|12765.3|12763.6|543
1647258300000|2022-03-14 11:45:00|12770.4|12769.1|12776.7|12774.6|12777.2|12775.1|12769.8|12768.2|774
1647258600000|2022-03-14 11:50:00|12776.9|12774.8|12776.7|12775.4|12779.5|12777.4|12774.1|12772.2|760
1647258900000|2022-03-14 11:55:00|12776.8|12774.7|12772.6|12770.5|12777.9|12776.2|12771.1|12769.4|660
1647259200000|2022-03-14 12:00:00|12772.8|12770.7|12763.1|12761|12772.8|12770.7|12762.3|12760.6|732
1647259500000|2022-03-14 12:05:00|12763.2|12761.1|12755.7|12753.6|12764.1|12762.4|12754.8|12752.7|518
1647259800000|2022-03-14 12:10:00|12755.8|12753.7|12751.5|12749.4|12756.2|12754.1|12751.3|12749.2|410
1647260100000|2022-03-14 12:15:00|12751.2|12749.1|12752.1|12750|12752.2|12750.1|12748.6|12746.5|424
1647260400000|2022-03-14 12:20:00|12752.2|12750.1|12748.7|12746.6|12752.2|12750.3|12745.7|12743.6|469
1647260700000|2022-03-14 12:25:00|12748.6|12746.5|12748.3|12746.2|12748.8|12746.8|12746|12744.2|484
1647261000000|2022-03-14 12:30:00|12748.2|12746.1|12752.5|12750.4|12754.1|12752|12746.7|12744.6|709
1647261300000|2022-03-14 12:35:00|12752.4|12750.3|12753.6|12751.5|12755.9|12753.8|12751.4|12749.3|564
1647261600000|2022-03-14 12:40:00|12753.5|12751.4|12753.3|12751.2|12753.7|12751.6|12751.4|12749.4|514
1647261900000|2022-03-14 12:45:00|12752.4|12751.1|12749.8|12747.7|12753.3|12751.5|12747.5|12745.7|586
1647262200000|2022-03-14 12:50:00|12749.9|12747.8|12749.1|12747.8|12752.5|12750.4|12747.7|12745.9|673
1647262500000|2022-03-14 12:55:00|12749.2|12747.9|12747|12745.7|12752.2|12750.5|12746|12744.2|791
1647262800000|2022-03-14 13:00:00|12747.1|12745.8|12746.9|12744.8|12751.9|12750.2|12746.3|12744.8|666
1647263100000|2022-03-14 13:05:00|12747|12744.9|12751.2|12749.1|12751.6|12749.7|12746.3|12744.9|604
1647263400000|2022-03-14 13:10:00|12751.1|12749|12753.5|12751.4|12755.2|12753.5|12749.4|12747.6|603
1647263700000|2022-03-14 13:15:00|12753.1|12751.8|12755.6|12753.5|12758.3|12756.5|12750.8|12749.2|690
1647264000000|2022-03-14 13:20:00|12755.5|12753.4|12754|12751.9|12756.5|12754.8|12750.9|12749.4|638
1647264300000|2022-03-14 13:25:00|12753.9|12751.8|12751.2|12749.1|12754|12752|12748.4|12746.7|588
1647264600000|2022-03-14 13:30:00|12750.9|12749.6|12758.3|12757|12758.4|12757.1|12748.4|12746.3|783
1647264900000|2022-03-14 13:35:00|12758.4|12757.1|12756.8|12754.7|12763.1|12761.3|12756.2|12754.3|774
1647265200000|2022-03-14 13:40:00|12756.7|12754.6|12757.2|12755.1|12759.8|12758.3|12753.5|12751.8|632
1647265500000|2022-03-14 13:45:00|12756.9|12755.6|12768.1|12766|12769.2|12767.1|12756.9|12755.6|705
1647265800000|2022-03-14 13:50:00|12767.9|12765.8|12765.3|12763.2|12767.9|12765.8|12760.1|12758|721
1647266100000|2022-03-14 13:55:00|12764.6|12762.5|12764.1|12762|12768.7|12766.6|12763.4|12761.3|590
1647266400000|2022-03-14 14:00:00|12764|12761.9|12759.4|12757.3|12766.6|12764.5|12755.1|12753|660
1647266700000|2022-03-14 14:05:00|12759.2|12757.1|12759|12756.9|12762.1|12760|12755.9|12753.8|574
1647267000000|2022-03-14 14:10:00|12759.1|12757|12769.1|12767|12769.2|12767.4|12758.5|12756.4|546
1647267300000|2022-03-14 14:15:00|12769|12766.9|12759.9|12757.8|12770.9|12768.8|12759.6|12757.5|648
1647267600000|2022-03-14 14:20:00|12760|12757.9|12759.9|12757.8|12762.9|12760.8|12759.4|12757.3|561
1647267900000|2022-03-14 14:25:00|12759.3|12757.2|12753.6|12751.5|12759.3|12757.2|12751.7|12749.9|550
1647268200000|2022-03-14 14:30:00|12753.5|12751.4|12751|12748.9|12755.9|12753.8|12748.9|12746.8|566
1647268500000|2022-03-14 14:35:00|12750.9|12748.8|12753|12750.9|12753|12751|12747.3|12745.2|499
1647268800000|2022-03-14 14:40:00|12752.8|12750.7|12752.8|12750.7|12757.5|12755.6|12750|12747.9|551
1647269100000|2022-03-14 14:45:00|12752.9|12750.8|12761.6|12759.5|12762.2|12760.1|12752.9|12750.8|565
1647269400000|2022-03-14 14:50:00|12761.7|12759.6|12750.4|12748.3|12762.1|12760|12747.8|12745.7|522
1647269700000|2022-03-14 14:55:00|12750.3|12748.2|12744.1|12742|12752|12749.9|12743.9|12741.8|561
1647270000000|2022-03-14 15:00:00|12744.2|12742.1|12744.7|12742.6|12749.4|12747.3|12743.9|12741.8|583
1647270300000|2022-03-14 15:05:00|12744.6|12742.5|12742.2|12740.1|12746.7|12745.1|12742.1|12740|531
1647270600000|2022-03-14 15:10:00|12742.3|12740.2|12743.8|12741.7|12744.1|12742|12739.9|12737.9|404
1647270900000|2022-03-14 15:15:00|12744|12741.9|12741.1|12739|12744.5|12742.4|12738.9|12737|497
1647271200000|2022-03-14 15:20:00|12741|12738.9|12747.1|12745|12747.3|12745.2|12740|12737.9|604
1647271500000|2022-03-14 15:25:00|12747|12744.9|12752.6|12750.5|12754.4|12752.3|12746.9|12744.8|625
1647271800000|2022-03-14 15:30:00|12752.5|12750.4|12748.8|12746.7|12752.9|12750.8|12748.5|12746.6|708
1647272100000|2022-03-14 15:35:00|12748.7|12746.6|12750.8|12748.7|12751.3|12749.6|12748|12746|702
1647272400000|2022-03-14 15:40:00|12750|12748.8|12757.1|12755|12757.2|12755.3|12749.4|12747.7|659
1647272700000|2022-03-14 15:45:00|12757.2|12755.1|12767|12764.9|12768.2|12766.1|12756|12753.9|692
1647273000000|2022-03-14 15:50:00|12766.9|12764.8|12775.6|12773.5|12776.1|12774.3|12764.9|12762.8|774
1647273300000|2022-03-14 15:55:00|12775.8|12773.7|12773.9|12771.8|12781.9|12779.8|12773.4|12771.3|1080
1647273600000|2022-03-14 16:00:00|12774.2|12772.1|12771.3|12769.2|12776.4|12774.7|12769.6|12767.5|1048
1647273900000|2022-03-14 16:05:00|12771.4|12769.3|12774|12771.9|12774.7|12772.6|12767.6|12765.5|759
1647274200000|2022-03-14 16:10:00|12774.2|12772.1|12777.2|12775.1|12778.1|12776.3|12772.3|12770.2|734
1647274500000|2022-03-14 16:15:00|12777.1|12775|12770.1|12768|12777.3|12775.2|12768.6|12766.5|696
1647274800000|2022-03-14 16:20:00|12770.3|12768.2|12765.1|12763|12770.9|12768.8|12763.9|12762|575
1647275100000|2022-03-14 16:25:00|12765.2|12763.1|12761.1|12759|12767|12765.1|12760.4|12758.7|630
1647275400000|2022-03-14 16:30:00|12761.4|12759.3|12762.7|12760.6|12764|12761.9|12760.1|12758|587
1647275700000|2022-03-14 16:35:00|12762.9|12760.8|12762.6|12760.5|12766.8|12764.8|12761.9|12759.8|575
1647276000000|2022-03-14 16:40:00|12762.7|12760.6|12761.9|12759.8|12764.3|12762.2|12760.5|12758.7|522
1647276300000|2022-03-14 16:45:00|12762.3|12760.2|12772.4|12770.3|12772.7|12770.9|12760.3|12758.5|668
1647276600000|2022-03-14 16:50:00|12772.5|12770.4|12787.5|12785.4|12788.1|12786|12772.1|12770.1|746
1647276900000|2022-03-14 16:55:00|12787.7|12785.6|12783|12780.9|12787.9|12785.8|12781|12779.2|828
1647277200000|2022-03-14 17:00:00|12782.9|12780.8|12786.8|12784.7|12788.2|12786.1|12779.2|12777.1|702
1647277500000|2022-03-14 17:05:00|12787|12784.9|12785.7|12783.6|12787.2|12785.1|12780.3|12778.5|642
1647277800000|2022-03-14 17:10:00|12785.8|12783.7|12790.1|12788|12793.3|12791.2|12784.7|12782.9|638
1647278100000|2022-03-14 17:15:00|12790.2|12788.1|12788.5|12786.4|12792.9|12790.8|12787.3|12785.2|571
1647278400000|2022-03-14 17:20:00|12788.3|12786.2|12785.7|12783.6|12791.9|12789.8|12785|12782.9|570
1647278700000|2022-03-14 17:25:00|12785.8|12783.7|12792.2|12790.1|12794.2|12792.3|12785|12783.4|596
1647279000000|2022-03-14 17:30:00|12791.9|12789.8|12795.7|12793.6|12797.7|12795.9|12791.3|12789.2|636
1647279300000|2022-03-14 17:35:00|12795.8|12793.7|12800.5|12798.4|12801.4|12799.3|12795.7|12793.6|716
1647279600000|2022-03-14 17:40:00|12800.4|12798.3|12803.1|12801|12804.1|12802.5|12799|12796.9|568
1647279900000|2022-03-14 17:45:00|12803.2|12801.1|12815.4|12813.3|12816.1|12813.9|12803.2|12801.1|622
1647280200000|2022-03-14 17:50:00|12815.3|12813.2|12812.2|12810.1|12817.1|12815|12809.9|12807.8|721
1647280500000|2022-03-14 17:55:00|12812.3|12810.2|12811|12808.9|12816|12814.4|12810.3|12808.2|703
1647280800000|2022-03-14 18:00:00|12811.1|12809|12812.1|12810|12814.6|12813|12809.6|12807.6|617
1647281100000|2022-03-14 18:05:00|12812|12809.9|12813.6|12811.5|12815.4|12813.3|12809.9|12807.9|675
1647281400000|2022-03-14 18:10:00|12813.4|12811.3|12810.1|12808.8|12814.9|12813.1|12809.8|12808.2|497
1647281700000|2022-03-14 18:15:00|12810.6|12808.5|12814.8|12813.5|12816.2|12814.5|12810|12808.3|577
1647282000000|2022-03-14 18:20:00|12814.6|12813.3|12815.6|12814.3|12816.2|12814.5|12812.4|12810.8|515
1647282300000|2022-03-14 18:25:00|12815.5|12814.2|12816.6|12815.3|12817.1|12815.6|12814.8|12813.1|464
1647282600000|2022-03-14 18:30:00|12817|12814.9|12819.7|12817.6|12820.3|12818.2|12815.9|12814|394
1647282900000|2022-03-14 18:35:00|12819.6|12817.5|12818.5|12816.4|12820.7|12818.7|12816.7|12815|422
1647283200000|2022-03-14 18:40:00|12818.3|12816.2|12819|12817.7|12820.8|12819.2|12817.5|12815.6|473
1647283500000|2022-03-14 18:45:00|12819.6|12817.5|12823.5|12821.4|12823.7|12821.8|12819|12817.2|375
1647283800000|2022-03-14 18:50:00|12823.6|12821.5|12820.6|12818.5|12824.7|12822.6|12820.1|12818|461
1647284100000|2022-03-14 18:55:00|12820.1|12818|12827.2|12825.1|12827.5|12825.5|12819|12816.9|617
1647284400000|2022-03-14 19:00:00|12827.4|12825.3|12822.6|12820.5|12827.5|12825.8|12820.6|12818.5|621
1647284700000|2022-03-14 19:05:00|12822.7|12820.6|12817.8|12815.7|12823.1|12821|12816.5|12814.4|541
1647285000000|2022-03-14 19:10:00|12817.7|12815.6|12812.7|12810.6|12818.5|12816.6|12812.7|12810.6|358
1647285300000|2022-03-14 19:15:00|12812.6|12810.5|12818.6|12816.5|12819.4|12817.6|12811.9|12809.9|560
1647285600000|2022-03-14 19:20:00|12818.5|12816.4|12817.5|12815.4|12820.1|12818.1|12815.3|12813.7|554
1647285900000|2022-03-14 19:25:00|12817.4|12815.3|12820.3|12818.2|12820.4|12818.6|12816.6|12814.5|611
1647286200000|2022-03-14 19:30:00|12819.8|12818.5|12825.4|12823.3|12826.4|12824.7|12819.5|12817.6|612
1647286500000|2022-03-14 19:35:00|12825.5|12823.4|12824.4|12822.3|12827.5|12825.8|12823.2|12821.3|412
1647286800000|2022-03-14 19:40:00|12824.6|12822.5|12821.8|12819.7|12825.8|12824|12821.3|12819.4|390
1647287100000|2022-03-14 19:45:00|12821.7|12819.6|12822.8|12821.5|12825|12822.9|12819.9|12818.2|559
1647287400000|2022-03-14 19:50:00|12823.1|12821.8|12827|12824.9|12827.6|12825.5|12823|12821.7|615
1647287700000|2022-03-14 19:55:00|12826.6|12824.5|12822.9|12821.6|12826.6|12824.5|12819.9|12818.2|656
1647288000000|2022-03-14 20:00:00|12822.5|12821.2|12818.6|12816.5|12825.3|12823.4|12817.8|12815.7|351
1647288300000|2022-03-14 20:05:00|12818.5|12816.4|12821.4|12819.3|12821.6|12819.5|12817.3|12815.3|221
1647288600000|2022-03-14 20:10:00|12821.3|12819.2|12824.1|12822|12824.2|12822.1|12820.4|12818.3|280
1647288900000|2022-03-14 20:15:00|12824.2|12822.1|12824.1|12822|12824.8|12822.7|12823.1|12821|162
1647289200000|2022-03-14 20:20:00|12824.2|12822.1|12819.6|12817.5|12824.6|12822.5|12818.6|12816.5|217
1647289500000|2022-03-14 20:25:00|12819.5|12817.4|12817.3|12815.2|12819.8|12818|12816.8|12815|263
1647289800000|2022-03-14 20:30:00|12816.9|12815.6|12815.6|12813.5|12817.3|12815.6|12813.5|12811.5|226
1647290100000|2022-03-14 20:35:00|12815.5|12813.4|12819.6|12817.5|12820.9|12819.1|12815.3|12813.2|223
1647290400000|2022-03-14 20:40:00|12819.7|12817.6|12823.7|12821.6|12826.6|12824.5|12819.6|12817.5|252
1647290700000|2022-03-14 20:45:00|12823.6|12821.5|12824.6|12822.5|12824.8|12822.7|12822.6|12820.5|143
1647291000000|2022-03-14 20:50:00|12824.8|12822.7|12826.5|12824.4|12827.6|12825.4|12822.3|12820.2|191
1647291300000|2022-03-14 20:55:00|12826.6|12824.5|12826|12823.9|12826.6|12824.5|12825|12822.2|287
1647291600000|2022-03-14 21:00:00|12825.8|12823.7|12821.4|12814.4|12826.1|12823.7|12821|12814|32
1647291900000|2022-03-14 21:05:00|12821.2|12814.2|12820.6|12813.6|12821.9|12814.9|12820.3|12813.3|58
1647292200000|2022-03-14 21:10:00|12820.4|12813.4|12822.5|12815.5|12822.5|12815.5|12818.6|12811.6|117
1647292500000|2022-03-14 21:15:00|12822.4|12815.4|12823.5|12816.5|12823.8|12817.9|12821.7|12814.7|179
1647292800000|2022-03-14 21:20:00|12823.7|12816.7|12824.1|12817.1|12826.1|12819.1|12822.1|12815.1|171
1647293100000|2022-03-14 21:25:00|12823.8|12816.8|12822.6|12815.6|12824.3|12818.8|12821.7|12814.9|122
1647293400000|2022-03-14 21:30:00|12822.4|12815.4|12823.1|12816.4|12824|12817.2|12821.7|12814.7|131
1647293700000|2022-03-14 21:35:00|12822.9|12815.9|12823|12816|12823.6|12817|12822|12815|82
1647294000000|2022-03-14 21:40:00|12822.8|12815.8|12823|12817|12823.7|12817.5|12822.3|12815.7|136
1647294300000|2022-03-14 21:45:00|12822.9|12817.5|12822.8|12818.2|12823.8|12818.2|12822.6|12816|87
1647294600000|2022-03-14 21:50:00|12823|12818.3|12823.2|12818.7|12824.2|12818.8|12822.5|12816.9|115
1647294900000|2022-03-14 21:55:00|12823.6|12819|12823.3|12818.7|12824.3|12819|12822.4|12816.6|102
1647295200000|2022-03-14 22:00:00|12823.7|12817.9|12820.9|12817.8|12826.3|12819.4|12820.6|12815.7|288
1647295500000|2022-03-14 22:05:00|12821.2|12817.9|12821.4|12818.4|12821.7|12818.8|12820.4|12817.4|237
1647295800000|2022-03-14 22:10:00|12821.2|12818.3|12821|12818.9|12821.9|12819.4|12820.8|12818.2|190
1647296100000|2022-03-14 22:15:00|12820.9|12818.8|12821.3|12819.2|12821.8|12819.3|12820.8|12818.4|143
1647296400000|2022-03-14 22:20:00|12821.4|12819.1|12821.5|12819.4|12822|12819.5|12819.8|12816.4|207
1647296700000|2022-03-14 22:25:00|12821.6|12819.5|12820.7|12818.6|12821.8|12819.5|12818.4|12816.1|191
1647297000000|2022-03-14 22:30:00|12820.9|12818.2|12820|12817|12822.2|12819.1|12819.6|12816.4|179
1647297300000|2022-03-14 22:35:00|12820.3|12816.8|12819.3|12816.6|12821.5|12818.4|12818.7|12815.7|297
1647297600000|2022-03-14 22:40:00|12819.1|12816.8|12820.6|12818|12821.2|12818.7|12818.6|12815.6|299
1647297900000|2022-03-14 22:45:00|12820.4|12818.3|12818.7|12815.6|12821.8|12819.2|12817.9|12815.2|268
1647298200000|2022-03-14 22:50:00|12818.5|12815.9|12818.5|12815.8|12819.2|12816.5|12817.3|12814.9|213
1647298500000|2022-03-14 22:55:00|12818.4|12815.9|12818.8|12816.4|12819.4|12816.7|12817.1|12814.8|227
1647298800000|2022-03-14 23:00:00|12818.6|12816.5|12822.2|12820.1|12822.5|12820.4|12818.6|12816.5|222
1647299100000|2022-03-14 23:05:00|12822.5|12820.4|12822.1|12820|12822.5|12820.4|12820|12817.9|265
1647299400000|2022-03-14 23:10:00|12822.6|12820.5|12825.8|12823.7|12827.2|12825.1|12822.4|12820.3|294
1647299700000|2022-03-14 23:15:00|12825.7|12823.6|12825.5|12823.4|12828.1|12826.2|12824.1|12822|348
1647300000000|2022-03-14 23:20:00|12825.6|12823.5|12826.5|12824.4|12826.5|12824.4|12825.5|12823.4|194
1647300300000|2022-03-14 23:25:00|12826.4|12824.3|12824.3|12822.2|12826.5|12824.4|12824|12822|180
1647300600000|2022-03-14 23:30:00|12824.1|12822|12823.8|12821.7|12824.6|12822.5|12822.9|12821.1|206
1647300900000|2022-03-14 23:35:00|12823.9|12821.8|12824.1|12822|12824.5|12822.4|12822.6|12820.5|241
1647301200000|2022-03-14 23:40:00|12824|12821.9|12824.5|12822.4|12824.7|12822.9|12823.5|12821.4|166
1647301500000|2022-03-14 23:45:00|12824.6|12822.5|12822|12819.9|12825.4|12823.3|12821.4|12819.7|198
1647301800000|2022-03-14 23:50:00|12821.8|12819.7|12821.3|12819.2|12822.9|12820.8|12820.6|12818.5|254
1647302100000|2022-03-14 23:55:00|12821.4|12819.3|12822.9|12820.8|12823.1|12821|12820|12817.9|240
1647302400000|2022-03-15 00:00:00|12822.8|12820.7|12819|12816.9|12824.1|12822|12818.8|12816.7|466
1647302700000|2022-03-15 00:05:00|12819.1|12817|12817.2|12815.1|12819.1|12817|12815.9|12814.1|311
1647303000000|2022-03-15 00:10:00|12817.1|12815|12818.5|12816.4|12821.7|12819.6|12816.8|12814.9|301
1647303300000|2022-03-15 00:15:00|12818.4|12816.3|12817.5|12815.4|12821.1|12819|12817|12814.9|330
1647303600000|2022-03-15 00:20:00|12817.6|12815.5|12815.5|12813.4|12818|12816.5|12815.5|12813.4|253
1647303900000|2022-03-15 00:25:00|12815.4|12813.3|12816.4|12814.3|12817.7|12815.6|12815.3|12813.2|261
1647304200000|2022-03-15 00:30:00|12816.3|12814.2|12818.7|12816.6|12819.1|12817|12815.9|12813.8|359
1647304500000|2022-03-15 00:35:00|12818.8|12816.7|12817.8|12815.7|12820.2|12818.1|12815.8|12813.7|379
1647304800000|2022-03-15 00:40:00|12817.9|12815.8|12819.3|12817.2|12819.5|12817.4|12817.1|12815|398
1647305100000|2022-03-15 00:45:00|12819.4|12817.3|12822.7|12820.6|12822.8|12821.1|12818.6|12816.5|410
1647305400000|2022-03-15 00:50:00|12822.6|12820.5|12826.8|12824.7|12826.9|12824.8|12821.8|12819.7|486
1647305700000|2022-03-15 00:55:00|12826.7|12824.6|12826.8|12824.7|12828|12825.9|12824.1|12822.3|544
1647306000000|2022-03-15 01:00:00|12826.9|12824.8|12829.8|12827.7|12829.9|12827.9|12825.7|12823.8|441
1647306300000|2022-03-15 01:05:00|12829.9|12827.8|12828.7|12826.6|12830.8|12829|12827.7|12825.6|261
1647306600000|2022-03-15 01:10:00|12828.6|12826.5|12826.7|12824.6|12829.5|12827.4|12826.2|12824.1|301
1647306900000|2022-03-15 01:15:00|12826.9|12824.8|12837.3|12835.2|12837.3|12835.2|12826.7|12824.6|535
1647307200000|2022-03-15 01:20:00|12837.2|12835.1|12830.7|12828.6|12837.2|12835.1|12830.7|12828.6|647
1647307500000|2022-03-15 01:25:00|12830.5|12828.4|12834.5|12832.4|12835|12832.9|12829.2|12827.6|630
1647307800000|2022-03-15 01:30:00|12834.7|12832.6|12844.8|12843.5|12846.4|12844.3|12834.6|12832.5|815
1647308100000|2022-03-15 01:35:00|12845.1|12843|12850.3|12848.2|12852.2|12850.2|12845.1|12843|910
1647308400000|2022-03-15 01:40:00|12850.4|12848.3|12846.2|12844.1|12850.4|12848.3|12845.7|12843.6|809
1647308700000|2022-03-15 01:45:00|12846.3|12844.2|12849.4|12847.3|12851.6|12849.5|12846.1|12844|777
1647309000000|2022-03-15 01:50:00|12849.5|12847.4|12853.6|12851.5|12854.5|12852.4|12846.4|12844.3|819
1647309300000|2022-03-15 01:55:00|12853.5|12851.4|12850.2|12848.1|12854.5|12852.4|12849.6|12847.7|690
1647309600000|2022-03-15 02:00:00|12850.4|12848.3|12838.9|12836.8|12851.6|12849.5|12837|12834.9|954
1647309900000|2022-03-15 02:05:00|12839.1|12837|12840.3|12838.2|12840.6|12838.5|12836.6|12834.5|737
1647310200000|2022-03-15 02:10:00|12840.2|12838.1|12840.8|12838.7|12841.9|12839.8|12838.4|12836.3|558
1647310500000|2022-03-15 02:15:00|12840.9|12838.8|12838.9|12836.8|12841.5|12839.4|12835|12832.9|614
1647310800000|2022-03-15 02:20:00|12839|12836.9|12840.6|12838.5|12843.6|12841.5|12838.8|12836.7|534
1647311100000|2022-03-15 02:25:00|12840.3|12838.2|12834.3|12832.2|12841.7|12839.6|12833.3|12831.7|621
1647311400000|2022-03-15 02:30:00|12834.4|12832.3|12835.4|12833.3|12836.9|12834.8|12833|12830.9|743
1647311700000|2022-03-15 02:35:00|12835.2|12833.1|12826.1|12824|12835.6|12833.5|12826|12823.9|765
1647312000000|2022-03-15 02:40:00|12826.6|12824.5|12823.9|12821.8|12826.9|12824.8|12822.4|12820.3|608
1647312300000|2022-03-15 02:45:00|12824|12821.9|12822.3|12820.2|12824.7|12822.6|12820.4|12818.3|564
1647312600000|2022-03-15 02:50:00|12822.4|12820.3|12825.2|12823.1|12826.3|12824.2|12820.1|12818|521
1647312900000|2022-03-15 02:55:00|12825.3|12823.2|12825.9|12823.8|12828.1|12826|12824.9|12822.8|516
1647313200000|2022-03-15 03:00:00|12826|12823.9|12823.8|12821.7|12826.1|12824|12823.1|12821|580
1647313500000|2022-03-15 03:05:00|12823.7|12821.6|12824.1|12822|12824.3|12822.2|12821.4|12819.3|425
1647313800000|2022-03-15 03:10:00|12824|12821.9|12824.5|12822.4|12826.6|12824.6|12823.9|12821.8|331
1647314100000|2022-03-15 03:15:00|12824.6|12822.5|12824|12821.9|12826.1|12824|12822.9|12820.8|386
1647314400000|2022-03-15 03:20:00|12824.1|12822|12820.6|12818.5|12825.1|12823|12820.1|12818.3|347
1647314700000|2022-03-15 03:25:00|12820.7|12818.6|12822.5|12820.4|12823.8|12821.7|12820.4|12818.3|345
1647315000000|2022-03-15 03:30:00|12822.6|12820.5|12821.6|12819.5|12823.9|12821.8|12821.6|12819.5|421
1647315300000|2022-03-15 03:35:00|12821.7|12819.6|12821.2|12819.1|12822.1|12820|12820.2|12818.1|318
1647315600000|2022-03-15 03:40:00|12821.3|12819.2|12820.7|12818.6|12822.1|12820.1|12820|12818.2|248
1647315900000|2022-03-15 03:45:00|12820.8|12818.7|12822|12819.9|12822.9|12820.8|12820.1|12818.3|215
1647316200000|2022-03-15 03:50:00|12822.1|12820|12822.5|12820.4|12823.9|12821.8|12822|12819.9|123
1647316500000|2022-03-15 03:55:00|12822.4|12820.3|12822.5|12820.4|12822.8|12821|12821.3|12819.5|202
1647316800000|2022-03-15 04:00:00|12822.6|12820.5|12820.8|12818.7|12824.8|12822.7|12820.5|12818.7|284
1647317100000|2022-03-15 04:05:00|12820.9|12818.8|12819.5|12817.4|12821.9|12819.8|12819.3|12817.2|230
1647317400000|2022-03-15 04:10:00|12819.8|12817.7|12821.4|12819.3|12821.5|12819.4|12819.7|12817.6|285
1647317700000|2022-03-15 04:15:00|12821.5|12819.4|12825.2|12823.1|12825.5|12823.7|12821.4|12819.3|317
1647318000000|2022-03-15 04:20:00|12825.3|12823.2|12825.9|12823.8|12826.8|12824.7|12824.8|12822.7|211
1647318300000|2022-03-15 04:25:00|12826|12823.9|12826|12824.7|12826.5|12824.8|12824.3|12822.2|252
1647318600000|2022-03-15 04:30:00|12825.9|12824.6|12825.7|12823.6|12826.4|12824.6|12824.6|12822.5|201
1647318900000|2022-03-15 04:35:00|12825.8|12823.7|12820.7|12818.6|12825.9|12824.1|12820.4|12818.3|285
1647319200000|2022-03-15 04:40:00|12820.8|12818.7|12823.2|12821.1|12823.4|12821.3|12820.6|12818.5|307
1647319500000|2022-03-15 04:45:00|12823.1|12821|12823.3|12821.2|12824.3|12822.2|12821.7|12819.6|279
1647319800000|2022-03-15 04:50:00|12823.1|12821|12823.7|12821.6|12824.7|12822.6|12822.7|12820.6|248
1647320100000|2022-03-15 04:55:00|12823.8|12821.7|12824|12821.9|12824|12821.9|12822.3|12820.2|309
1647320400000|2022-03-15 05:00:00|12824.1|12822|12825.5|12823.4|12826|12823.9|12823.9|12821.8|413
1647320700000|2022-03-15 05:05:00|12825.4|12823.3|12826.5|12824.4|12826.8|12824.7|12824|12821.9|346
1647321000000|2022-03-15 05:10:00|12826.4|12824.3|12825.8|12823.7|12827.9|12825.8|12825.6|12823.5|369
1647321300000|2022-03-15 05:15:00|12825.7|12823.6|12826.1|12824|12826.7|12824.6|12821.3|12819.2|497
1647321600000|2022-03-15 05:20:00|12826.4|12824.3|12824.9|12822.8|12827.5|12825.7|12824.8|12822.7|384
1647321900000|2022-03-15 05:25:00|12825.1|12823|12826.5|12824.4|12827.8|12825.7|12824.8|12822.7|329
1647322200000|2022-03-15 05:30:00|12826.4|12824.3|12823.5|12821.4|12826.5|12824.4|12822.9|12820.8|363
1647322500000|2022-03-15 05:35:00|12823.6|12821.5|12826.6|12824.5|12827.4|12825.3|12823.5|12821.4|285
1647322800000|2022-03-15 05:40:00|12826.7|12824.6|12830.7|12828.6|12830.8|12828.7|12825.5|12823.4|257
1647323100000|2022-03-15 05:45:00|12830.8|12828.7|12826.9|12824.8|12832.1|12830|12826.5|12824.7|465
1647323400000|2022-03-15 05:50:00|12826.7|12825.4|12829.4|12827.3|12829.7|12828.1|12826.7|12824.7|382
1647323700000|2022-03-15 05:55:00|12829.3|12827.2|12826|12823.9|12829.7|12828|12826|12823.9|468
1647324000000|2022-03-15 06:00:00|12826.1|12824|12830.6|12828.5|12831.8|12829.7|12825.4|12823.3|456
1647324300000|2022-03-15 06:05:00|12830.5|12828.4|12828.6|12826.5|12832.3|12830.2|12827.9|12826.2|435
1647324600000|2022-03-15 06:10:00|12828.7|12826.6|12827|12825.7|12829.1|12827.6|12825.2|12823.4|532
1647324900000|2022-03-15 06:15:00|12827.4|12825.3|12829.6|12828.3|12831.1|12829.4|12825.4|12823.3|308
1647325200000|2022-03-15 06:20:00|12830|12827.9|12831.3|12829.2|12831.3|12829.3|12828.5|12826.9|355
1647325500000|2022-03-15 06:25:00|12831.2|12829.1|12833.7|12831.6|12834.8|12832.7|12831.2|12829.1|376
1647325800000|2022-03-15 06:30:00|12833.8|12831.7|12837.8|12835.7|12838.1|12836|12833.3|12831.2|468
1647326100000|2022-03-15 06:35:00|12837.9|12835.8|12837.2|12835.1|12838.6|12836.8|12835.3|12833.2|506
1647326400000|2022-03-15 06:40:00|12837.3|12835.2|12836.8|12834.7|12838.7|12836.6|12834.7|12832.6|465
1647326700000|2022-03-15 06:45:00|12836.9|12834.8|12841|12838.9|12841.7|12839.6|12835.2|12833.1|389
1647327000000|2022-03-15 06:50:00|12840.9|12838.8|12845.5|12843.4|12847|12844.9|12840.9|12838.8|570
1647327300000|2022-03-15 06:55:00|12845.4|12843.3|12846.3|12844.2|12848|12845.9|12844.3|12842.2|443
1647327600000|2022-03-15 07:00:00|12846.4|12844.3|12851.3|12849.2|12853.3|12851.2|12846.2|12844.1|705
1647327900000|2022-03-15 07:05:00|12851.2|12849.1|12846.6|12844.5|12851.2|12849.1|12840.6|12838.6|869
1647328200000|2022-03-15 07:10:00|12846.7|12844.6|12852.8|12850.7|12853.6|12851.5|12846.1|12844|779
1647328500000|2022-03-15 07:15:00|12853|12850.9|12846.4|12844.3|12853.7|12851.6|12845.3|12843.2|624
1647328800000|2022-03-15 07:20:00|12846.6|12844.5|12842|12839.9|12846.8|12844.7|12839.3|12837.2|934
1647329100000|2022-03-15 07:25:00|12841.9|12839.8|12849.1|12847|12849.4|12847.3|12841.9|12839.8|771
1647329400000|2022-03-15 07:30:00|12849.2|12847.1|12850|12847.9|12852.3|12850.2|12848.3|12846.2|804
1647329700000|2022-03-15 07:35:00|12850.1|12848|12844.3|12842.2|12851|12849.2|12842.1|12840.1|832
1647330000000|2022-03-15 07:40:00|12844.2|12842.1|12840.9|12838.8|12846.7|12844.6|12840.9|12838.8|643
1647330300000|2022-03-15 07:45:00|12841|12838.9|12845.7|12843.6|12848.7|12846.6|12840.9|12838.9|712
1647330600000|2022-03-15 07:50:00|12845.5|12843.4|12843.8|12841.7|12846.4|12844.3|12841.1|12839|758
1647330900000|2022-03-15 07:55:00|12843.4|12841.3|12842.4|12840.3|12843.9|12841.8|12839.9|12838.2|745
1647331200000|2022-03-15 08:00:00|12842.5|12840.4|12849.4|12847.3|12850.9|12848.9|12842.4|12840.3|1016
1647331500000|2022-03-15 08:05:00|12849.3|12847.2|12843|12840.9|12850.3|12848.2|12840.7|12838.7|806
1647331800000|2022-03-15 08:10:00|12843.1|12841|12839.5|12837.4|12846.3|12844.2|12839|12836.9|872
1647332100000|2022-03-15 08:15:00|12839.7|12837.6|12843.6|12841.5|12844.5|12842.4|12839.1|12837|778
1647332400000|2022-03-15 08:20:00|12843.7|12841.6|12840.9|12838.8|12845.4|12843.4|12840.1|12838|743
1647332700000|2022-03-15 08:25:00|12841|12838.9|12848.8|12846.7|12849.6|12847.5|12840.4|12838.7|954
1647333000000|2022-03-15 08:30:00|12848.6|12847.3|12849.8|12847.7|12852.5|12850.4|12848.3|12846.2|802
1647333300000|2022-03-15 08:35:00|12849.9|12847.8|12853.4|12851.3|12855.7|12853.6|12849.4|12847.3|731
1647333600000|2022-03-15 08:40:00|12853.5|12851.4|12855.5|12853.4|12855.5|12853.9|12851.5|12849.4|702
1647333900000|2022-03-15 08:45:00|12855.2|12853.9|12857.1|12855.8|12858.2|12856.5|12855.1|12853.4|646
1647334200000|2022-03-15 08:50:00|12857|12855.7|12857.3|12855.2|12858|12856.3|12856.3|12854.2|810
1647334500000|2022-03-15 08:55:00|12857.4|12855.3|12853.6|12851.5|12857.8|12856|12853.6|12851.5|626
1647334800000|2022-03-15 09:00:00|12853.7|12851.6|12857.8|12855.7|12858|12855.9|12852.9|12850.8|405
1647335100000|2022-03-15 09:05:00|12858|12855.9|12858|12855.9|12858.4|12856.8|12856.5|12854.7|306
1647335400000|2022-03-15 09:10:00|12857.8|12855.7|12857.7|12855.6|12858.7|12856.9|12856|12853.9|432
1647335700000|2022-03-15 09:15:00|12857.8|12855.7|12866.3|12864.2|12866.3|12864.2|12857.8|12855.7|403
1647336000000|2022-03-15 09:20:00|12865.9|12863.8|12867.9|12865.8|12870.9|12868.8|12865.9|12863.8|499
1647336300000|2022-03-15 09:25:00|12868|12865.9|12868|12865.9|12870.5|12868.4|12867.2|12865.5|513
1647336600000|2022-03-15 09:30:00|12868.1|12866|12868.6|12866.5|12870.3|12868.2|12866.8|12864.7|496
1647336900000|2022-03-15 09:35:00|12868.8|12866.7|12870.5|12868.4|12872.4|12870.3|12868.6|12866.5|468
1647337200000|2022-03-15 09:40:00|12870.6|12868.5|12867.5|12865.4|12871.1|12869.2|12865.2|12863.3|611
1647337500000|2022-03-15 09:45:00|12867.6|12865.5|12866.4|12864.3|12868.5|12866.4|12863.1|12861.3|608
1647337800000|2022-03-15 09:50:00|12866.3|12864.2|12868.7|12866.6|12868.8|12866.7|12865.9|12864.1|447
1647338100000|2022-03-15 09:55:00|12868.5|12866.4|12859.6|12857.5|12868.5|12866.7|12857.9|12856|581
1647338400000|2022-03-15 10:00:00|12859.7|12857.6|12866.8|12864.7|12867|12865.4|12859.7|12857.6|601
1647338700000|2022-03-15 10:05:00|12866.7|12864.6|12866.2|12864.1|12868|12866.4|12864.2|12862.3|535
1647339000000|2022-03-15 10:10:00|12866.1|12864|12863.8|12861.7|12866.3|12864.2|12862.2|12860.1|459
1647339300000|2022-03-15 10:15:00|12863.7|12861.6|12862.3|12860.2|12864.7|12862.6|12861.7|12859.6|502
1647339600000|2022-03-15 10:20:00|12862.5|12860.4|12859.5|12857.4|12864.6|12862.5|12859.4|12857.3|434
1647339900000|2022-03-15 10:25:00|12859.6|12857.5|12858.4|12856.3|12861.2|12859.1|12856.3|12854.3|503
1647340200000|2022-03-15 10:30:00|12858.5|12856.4|12853.3|12851.2|12858.5|12856.4|12853.3|12851.2|541
1647340500000|2022-03-15 10:35:00|12853.1|12851|12853|12850.9|12853.5|12851.4|12848.2|12846.4|469
1647340800000|2022-03-15 10:40:00|12852.9|12850.8|12853.5|12851.4|12855.7|12853.9|12851.1|12849.1|404
1647341100000|2022-03-15 10:45:00|12853.6|12851.5|12850.5|12848.4|12854.6|12852.9|12850.5|12848.4|449
1647341400000|2022-03-15 10:50:00|12851.1|12849|12848.4|12846.3|12852.2|12850.1|12846.3|12844.2|429
1647341700000|2022-03-15 10:55:00|12848.5|12846.4|12847.4|12845.3|12849.8|12847.7|12839.6|12837.5|575
1647342000000|2022-03-15 11:00:00|12847.5|12845.4|12846.5|12844.4|12848.9|12847.2|12844.3|12842.4|540
1647342300000|2022-03-15 11:05:00|12846.4|12844.3|12842.7|12841.4|12847.3|12845.6|12842.1|12840.2|583
1647342600000|2022-03-15 11:10:00|12842.8|12841.5|12844|12841.9|12846.6|12844.9|12842.4|12840.8|494
1647342900000|2022-03-15 11:15:00|12844.2|12842.7|12837|12835.7|12845.8|12844.3|12837|12835.4|654
1647343200000|2022-03-15 11:20:00|12837.1|12835.8|12838.6|12836.5|12840.6|12839|12836.6|12835|695
1647343500000|2022-03-15 11:25:00|12838.7|12836.6|12838.9|12836.8|12843.2|12841.6|12838.1|12836.3|657
1647343800000|2022-03-15 11:30:00|12838.8|12836.7|12838.1|12836|12840.5|12838.7|12837.5|12835.7|615
1647344100000|2022-03-15 11:35:00|12838.2|12836.1|12833.3|12832|12839.2|12837.7|12832.3|12830.9|523
1647344400000|2022-03-15 11:40:00|12833.2|12831.9|12832.1|12830|12834.7|12833|12830.3|12828.6|726
1647344700000|2022-03-15 11:45:00|12832.2|12830.1|12832.1|12830|12832.5|12830.6|12829.2|12827.6|780
1647345000000|2022-03-15 11:50:00|12831.6|12830.3|12833.2|12831.1|12833.9|12831.8|12831.4|12829.6|449
1647345300000|2022-03-15 11:55:00|12833.4|12831.3|12838.8|12836.7|12838.8|12837|12832.4|12830.8|380
1647345600000|2022-03-15 12:00:00|12838.5|12837.2|12834.9|12832.8|12839.1|12837.4|12833.1|12831.3|530
1647345900000|2022-03-15 12:05:00|12834.8|12832.7|12836.4|12834.3|12838.3|12836.6|12834.3|12832.6|458
1647346200000|2022-03-15 12:10:00|12836.3|12834.2|12836.6|12834.5|12839.6|12837.5|12835.5|12834|470
1647346500000|2022-03-15 12:15:00|12836.5|12834.4|12836.4|12834.3|12838.2|12836.6|12836|12834.3|413
1647346800000|2022-03-15 12:20:00|12836.3|12834.2|12833.7|12832.4|12836.5|12834.4|12832.8|12831|434
1647347100000|2022-03-15 12:25:00|12834.2|12832.1|12837.8|12834.9|12838.3|12836.2|12834|12831.9|474
1647347400000|2022-03-15 12:30:00|12838.3|12835.2|12831.9|12829.8|12838.5|12835.5|12826.5|12824.4|995
1647347700000|2022-03-15 12:35:00|12832|12829.9|12830.9|12829.6|12836.3|12834.4|12830.2|12828.1|807
1647348000000|2022-03-15 12:40:00|12831|12829.7|12830.7|12828.6|12833.5|12831.8|12828.1|12826.8|688
1647348300000|2022-03-15 12:45:00|12830.5|12828.4|12828|12826.7|12830.9|12829.3|12827.1|12825.5|616
1647348600000|2022-03-15 12:50:00|12828.1|12826.8|12831.3|12830|12831.9|12830.2|12828|12826.3|496
1647348900000|2022-03-15 12:55:00|12832.1|12830.4|12829.7|12828.4|12832.1|12830.4|12827.9|12826.3|614
1647349200000|2022-03-15 13:00:00|12829.6|12828.3|12828.2|12826.9|12831.5|12830.2|12827.6|12825.9|623
1647349500000|2022-03-15 13:05:00|12828.3|12827|12829.8|12827.7|12832.2|12830.1|12826.1|12824.5|685
1647349800000|2022-03-15 13:10:00|12829.9|12827.8|12827.7|12825.6|12831.6|12829.9|12826.7|12825.1|750
1647350100000|2022-03-15 13:15:00|12827.6|12825.5|12825.4|12824.1|12830.8|12828.7|12824.3|12822.7|720
1647350400000|2022-03-15 13:20:00|12825.5|12824.2|12825.6|12824.3|12826.7|12825.1|12823.7|12822.4|487
1647350700000|2022-03-15 13:25:00|12825.7|12824.4|12823.2|12821.9|12825.9|12824.4|12822.9|12821.3|517
1647351000000|2022-03-15 13:30:00|12823.3|12822|12827.7|12826.4|12828.4|12826.6|12823|12821.3|928
1647351300000|2022-03-15 13:35:00|12827.8|12826.5|12823.6|12822.3|12828.4|12826.7|12822.9|12821.4|945
1647351600000|2022-03-15 13:40:00|12823.9|12821.8|12828.9|12826.8|12829.8|12828.2|12823.3|12821.8|1062
1647351900000|2022-03-15 13:45:00|12829|12826.9|12824.9|12823.6|12829.4|12827.8|12824.7|12823.1|878
1647352200000|2022-03-15 13:50:00|12824.8|12823.5|12827.5|12825.4|12828.6|12826.8|12823.2|12821.5|869
1647352500000|2022-03-15 13:55:00|12827.6|12825.5|12820.5|12819.2|12827.8|12825.7|12820.1|12818|746
1647352800000|2022-03-15 14:00:00|12820.6|12819.3|12819.9|12817.8|12825.1|12823.5|12813.6|12811.6|959
1647353100000|2022-03-15 14:05:00|12820|12817.9|12821.2|12819.1|12822.3|12820.6|12815.3|12813.7|946
1647353400000|2022-03-15 14:10:00|12820.9|12819.6|12819.1|12817|12824.3|12822.5|12815.9|12814.2|873
1647353700000|2022-03-15 14:15:00|12819.3|12817.2|12816.5|12815.2|12822.1|12820.5|12816.4|12815|860
1647354000000|2022-03-15 14:20:00|12816.9|12814.8|12820.7|12818.6|12821.2|12819.4|12816.4|12814.8|869
1647354300000|2022-03-15 14:25:00|12821|12818.9|12819.6|12817.5|12823|12821.2|12817.9|12816.2|815
1647354600000|2022-03-15 14:30:00|12819.5|12817.4|12819.2|12817.9|12821.3|12820|12815.7|12814|872
1647354900000|2022-03-15 14:35:00|12819.7|12817.6|12812.5|12811.2|12819.7|12818.3|12811.8|12810.1|698
1647355200000|2022-03-15 14:40:00|12812.4|12811.1|12808.5|12807.2|12813.4|12811.9|12806.5|12804.9|743
1647355500000|2022-03-15 14:45:00|12808.4|12807.1|12810.6|12808.5|12812.4|12810.7|12806.5|12804.7|797
1647355800000|2022-03-15 14:50:00|12810.5|12808.4|12812.4|12810.3|12815.6|12813.8|12810.1|12808|860
1647356100000|2022-03-15 14:55:00|12811.8|12810.5|12814.3|12813|12815.2|12813.5|12810.3|12808.6|819
1647356400000|2022-03-15 15:00:00|12814.7|12812.6|12817|12815.7|12820.8|12818.9|12814.4|12812.6|677
1647356700000|2022-03-15 15:05:00|12816.9|12815.6|12825.1|12823|12825.8|12823.8|12816.6|12815.3|640
1647357000000|2022-03-15 15:10:00|12825.2|12823.1|12829.5|12827.4|12831.1|12829|12822.4|12820.5|693
1647357300000|2022-03-15 15:15:00|12829.6|12827.5|12819.3|12818|12830.1|12828.8|12818.9|12816.8|680
1647357600000|2022-03-15 15:20:00|12819.2|12817.9|12816.4|12815.1|12823.7|12821.9|12815.9|12814|675
1647357900000|2022-03-15 15:25:00|12816.3|12815|12809.6|12807.5|12816.7|12815.1|12809.2|12807.5|944
1647358200000|2022-03-15 15:30:00|12809.5|12808.2|12806.9|12804.8|12811.4|12809.5|12806.5|12804.8|817
1647358500000|2022-03-15 15:35:00|12806.8|12804.7|12805.4|12803.3|12808.3|12806.8|12803.6|12801.5|532
1647358800000|2022-03-15 15:40:00|12805.5|12803.4|12800.7|12798.6|12806.2|12804.5|12800|12798.4|518
1647359100000|2022-03-15 15:45:00|12800.8|12798.7|12804.3|12802.2|12804.9|12803|12800.2|12798.5|691
1647359400000|2022-03-15 15:50:00|12804.2|12802.1|12796.4|12794.3|12805.3|12803.2|12791|12789.4|905
1647359700000|2022-03-15 15:55:00|12796.7|12794.6|12806.5|12804.4|12810.4|12808.3|12796.7|12794.6|1473
1647360000000|2022-03-15 16:00:00|12806.7|12804.6|12802.3|12800.2|12808.2|12806.1|12801.1|12799|1109
1647360300000|2022-03-15 16:05:00|12802.5|12800.4|12800.7|12798.6|12804.4|12802.3|12797.5|12795.4|923
1647360600000|2022-03-15 16:10:00|12800.9|12798.8|12807.1|12805|12807.6|12805.5|12800|12797.9|828
1647360900000|2022-03-15 16:15:00|12807.2|12805.1|12803.1|12801|12807.3|12805.2|12802.2|12800.6|960
1647361200000|2022-03-15 16:20:00|12803.2|12801.1|12802|12799.9|12804.6|12802.7|12800.6|12798.5|788
1647361500000|2022-03-15 16:25:00|12802.2|12800.1|12793.9|12791.8|12803.3|12801.8|12793.3|12791.4|841
1647361800000|2022-03-15 16:30:00|12794|12791.9|12789.9|12787.8|12794.2|12792.4|12789.3|12787.4|871
1647362100000|2022-03-15 16:35:00|12789.7|12787.6|12783.4|12781.3|12789.7|12787.8|12782.7|12781.1|626
1647362400000|2022-03-15 16:40:00|12783.3|12781.2|12788.5|12787.2|12789.1|12787.4|12780.7|12779.4|626
1647362700000|2022-03-15 16:45:00|12788.6|12787.3|12789|12786.9|12791.6|12789.6|12786.6|12784.6|635
1647363000000|2022-03-15 16:50:00|12789.1|12787|12788.7|12787.4|12790.5|12788.9|12787.9|12785.8|732
1647363300000|2022-03-15 16:55:00|12788.8|12787.5|12782.4|12781.1|12789.9|12788.4|12782.3|12780.6|778
1647363600000|2022-03-15 17:00:00|12782.3|12781|12784.1|12782|12784.5|12782.6|12779.4|12778.1|666
1647363900000|2022-03-15 17:05:00|12784.3|12782.2|12779.5|12778.2|12784.6|12782.9|12779|12777.4|566
1647364200000|2022-03-15 17:10:00|12779.9|12777.8|12781.5|12779.4|12781.9|12780.2|12778.3|12776.6|574
1647364500000|2022-03-15 17:15:00|12781.6|12779.5|12785.5|12784.2|12786.2|12784.5|12780.6|12778.8|599
1647364800000|2022-03-15 17:20:00|12785.2|12783.9|12783.7|12781.6|12786.3|12784.6|12782.4|12780.6|441
1647365100000|2022-03-15 17:25:00|12783.6|12782.3|12785.9|12783.8|12785.9|12784.3|12781.6|12779.8|550
1647365400000|2022-03-15 17:30:00|12785.8|12783.7|12788.6|12786.5|12789.1|12787.5|12785|12783.4|721
1647365700000|2022-03-15 17:35:00|12788.3|12786.2|12789|12787.7|12789.9|12788.1|12786.6|12784.5|577
1647366000000|2022-03-15 17:40:00|12789.4|12787.3|12789.1|12787.8|12789.8|12788.2|12785.7|12784|594
1647366300000|2022-03-15 17:45:00|12789.2|12787.9|12789.3|12788|12789.8|12788.1|12787.3|12785.5|456
1647366600000|2022-03-15 17:50:00|12789.2|12787.9|12786.2|12784.9|12789.7|12788|12785.8|12784.3|423
1647366900000|2022-03-15 17:55:00|12786.1|12784.8|12786.7|12784.6|12787.9|12786|12784.3|12782.4|419
1647367200000|2022-03-15 18:00:00|12786.6|12784.5|12785.6|12783.5|12786.8|12784.7|12782.6|12780.5|458
1647367500000|2022-03-15 18:05:00|12785.5|12783.4|12782.8|12781.5|12787.5|12785.9|12782.3|12780.9|569
1647367800000|2022-03-15 18:10:00|12783.2|12781.1|12782.7|12780.6|12783.5|12782.2|12779.6|12777.9|518
1647368100000|2022-03-15 18:15:00|12782.9|12780.8|12782.4|12781.1|12783.6|12782|12779.5|12777.9|614
1647368400000|2022-03-15 18:20:00|12782.5|12781.2|12792|12789.9|12792.3|12790.5|12782.4|12780.6|605
1647368700000|2022-03-15 18:25:00|12792.1|12790|12792.2|12790.1|12794.6|12792.9|12790.9|12789.2|406
1647369000000|2022-03-15 18:30:00|12792.3|12790.2|12791|12788.9|12795.4|12793.5|12790.5|12788.7|578
1647369300000|2022-03-15 18:35:00|12791.1|12789|12792|12790.7|12793.5|12791.8|12788.7|12787|600
1647369600000|2022-03-15 18:40:00|12791.9|12790.6|12792.8|12791.5|12793.8|12792.1|12788.5|12786.8|535
1647369900000|2022-03-15 18:45:00|12792.7|12790.6|12786.7|12784.6|12793|12791.4|12785.9|12784|576
1647370200000|2022-03-15 18:50:00|12786.4|12784.3|12786.8|12784.7|12787.8|12785.7|12781|12779|524
1647370500000|2022-03-15 18:55:00|12786.7|12784.6|12783|12780.9|12787.9|12786.2|12781.9|12780.2|425
1647370800000|2022-03-15 19:00:00|12783.1|12781|12782|12779.9|12783.9|12782.3|12780.2|12778.4|471
1647371100000|2022-03-15 19:05:00|12781.7|12779.6|12781|12778.9|12782.3|12780.6|12778.9|12777.2|417
1647371400000|2022-03-15 19:10:00|12780.8|12778.7|12778.3|12776.2|12780.8|12779.1|12777.4|12775.8|401
1647371700000|2022-03-15 19:15:00|12778.1|12776|12774.8|12773.5|12778.3|12776.4|12774.2|12772.4|476
1647372000000|2022-03-15 19:20:00|12775|12772.9|12770.7|12768.6|12776|12774.2|12768.3|12766.2|451
1647372300000|2022-03-15 19:25:00|12770.5|12768.4|12772.9|12770.8|12774.1|12772|12769.3|12767.2|371
1647372600000|2022-03-15 19:30:00|12772.8|12770.7|12774|12771.9|12774.3|12772.2|12771.2|12769.1|394
1647372900000|2022-03-15 19:35:00|12774.1|12772|12772|12769.9|12774.5|12772.4|12771.8|12769.7|354
1647373200000|2022-03-15 19:40:00|12771.9|12769.8|12772.8|12770.7|12775|12772.9|12771.8|12769.7|441
1647373500000|2022-03-15 19:45:00|12772.7|12770.6|12770.3|12768.2|12774|12772.2|12769.4|12767.8|521
1647373800000|2022-03-15 19:50:00|12770.7|12768.6|12767.5|12765.4|12770.7|12768.6|12765.7|12763.8|506
1647374100000|2022-03-15 19:55:00|12767.8|12765.7|12770.8|12769.5|12771.7|12769.8|12767.1|12765|534
1647374400000|2022-03-15 20:00:00|12770.7|12769.4|12766.2|12764.1|12771.7|12769.6|12762.9|12760.8|401
1647374700000|2022-03-15 20:05:00|12766.3|12764.2|12766.1|12764|12766.4|12764.5|12762.9|12760.8|302
1647375000000|2022-03-15 20:10:00|12766|12763.9|12765.5|12763.4|12767.6|12765.5|12764|12762.1|301
1647375300000|2022-03-15 20:15:00|12765.4|12763.3|12766.5|12764.4|12768|12766|12765.1|12763|160
1647375600000|2022-03-15 20:20:00|12766.4|12764.3|12767|12764.9|12767.8|12765.7|12765.6|12763.5|208
1647375900000|2022-03-15 20:25:00|12766.9|12764.8|12767.9|12765.8|12768.5|12766.5|12766.7|12764.6|135
1647376200000|2022-03-15 20:30:00|12767.8|12765.7|12768.9|12766.2|12769.8|12766.7|12767.5|12764.9|141
1647376500000|2022-03-15 20:35:00|12768.7|12766.6|12771|12768.9|12772|12769.3|12768.6|12765.6|181
1647376800000|2022-03-15 20:40:00|12770.9|12768.8|12772.1|12770|12773.1|12770.6|12770.9|12767.8|242
1647377100000|2022-03-15 20:45:00|12772.2|12770.1|12767.8|12765.7|12772.2|12770.1|12767.7|12765.6|163
1647377400000|2022-03-15 20:50:00|12768|12765.9|12767.8|12765.7|12768.3|12766.2|12765.7|12762.5|181
1647377700000|2022-03-15 20:55:00|12768|12765.9|12766.6|12764.1|12768.5|12766.2|12764.3|12761.3|523
1647378000000|2022-03-15 21:00:00|12766.7|12764|12769.3|12762.3|12773.3|12766.3|12766.6|12761.6|52
1647378300000|2022-03-15 21:05:00|12768.9|12761.9|12770.5|12763.5|12772|12765|12768|12761|178
1647378600000|2022-03-15 21:10:00|12772|12765|12770.8|12763.8|12774.8|12767.8|12768.7|12761.7|220
1647378900000|2022-03-15 21:15:00|12770.7|12763.7|12772|12765|12772.4|12765.4|12770.1|12763.1|177
1647379200000|2022-03-15 21:20:00|12772.1|12765.1|12771.1|12764.1|12772.4|12765.4|12770.5|12763.5|129
1647379500000|2022-03-15 21:25:00|12771.6|12764.6|12769.7|12762.7|12772.3|12765.3|12767.9|12761.8|154
1647379800000|2022-03-15 21:30:00|12769|12762.9|12770.7|12763.7|12771.1|12764.3|12767.5|12762.1|150
1647380100000|2022-03-15 21:35:00|12770.6|12763.6|12771.5|12764.5|12771.9|12764.9|12769.4|12763.1|136
1647380400000|2022-03-15 21:40:00|12771.4|12764.4|12771|12764|12772.5|12765.5|12770.1|12763.3|108
1647380700000|2022-03-15 21:45:00|12770.9|12763.9|12774.1|12767.1|12774.7|12767.7|12770.1|12763.1|179
1647381000000|2022-03-15 21:50:00|12773.5|12766.5|12773.3|12766.3|12774.1|12768.3|12770.5|12764.7|182
1647381300000|2022-03-15 21:55:00|12772.3|12766.5|12772.9|12766.2|12774.4|12768.7|12771.4|12765.4|164
1647381600000|2022-03-15 22:00:00|12772.5|12765.9|12770.2|12766.6|12773.3|12767.8|12767.1|12763.5|350
1647381900000|2022-03-15 22:05:00|12770|12767|12769.5|12767|12771|12768.9|12769.2|12766.3|195
1647382200000|2022-03-15 22:10:00|12769.8|12766.7|12769.5|12767.2|12771.1|12768.5|12769.2|12766|170
1647382500000|2022-03-15 22:15:00|12769.8|12766.7|12767.4|12764|12769.9|12766.7|12766.7|12762.9|294
1647382800000|2022-03-15 22:20:00|12767.5|12763.9|12768.3|12766|12770|12766.2|12766.5|12763.2|234
1647383100000|2022-03-15 22:25:00|12768.6|12765.7|12768.8|12765.7|12769.8|12766.3|12766.6|12763.6|287
1647383400000|2022-03-15 22:30:00|12768.6|12765.9|12769.6|12766.9|12771.1|12767.4|12768|12764.1|210
1647383700000|2022-03-15 22:35:00|12769.5|12767|12770.2|12767.9|12772.7|12768.7|12769.3|12765.3|262
1647384000000|2022-03-15 22:40:00|12770.5|12767.5|12769.4|12767.3|12771.1|12767.9|12768.2|12764.6|263
1647384300000|2022-03-15 22:45:00|12769.2|12767.1|12770|12767.9|12770.2|12768|12768.2|12766.1|123
1647384600000|2022-03-15 22:50:00|12770.1|12768.1|12769.6|12767.5|12771|12768.9|12769.4|12766.9|113
1647384900000|2022-03-15 22:55:00|12769.8|12767.7|12771.9|12769.8|12772.2|12770|12769.3|12767|141
1647385200000|2022-03-15 23:00:00|12772.1|12770|12772.4|12770.3|12773.3|12771.2|12771.4|12768.9|242
1647385500000|2022-03-15 23:05:00|12772.5|12770.4|12773|12770.9|12773.2|12771.1|12771.6|12769.5|175
1647385800000|2022-03-15 23:10:00|12773.4|12771.3|12774.2|12772.1|12774.4|12772.5|12771.8|12769.7|148
1647386100000|2022-03-15 23:15:00|12774.3|12772.2|12774.6|12772.5|12774.7|12772.6|12772.8|12770.7|163
1647386400000|2022-03-15 23:20:00|12774.7|12772.6|12774.1|12772|12775|12773.4|12772.3|12770.2|224
1647386700000|2022-03-15 23:25:00|12774|12771.9|12774|12771.9|12774.4|12772.3|12772.8|12770.7|144
1647387000000|2022-03-15 23:30:00|12774.1|12772|12775|12772.9|12775.5|12773.7|12773.6|12771.5|154
1647387300000|2022-03-15 23:35:00|12774.9|12772.8|12770.8|12768.7|12775.1|12773|12769.6|12767.5|464
1647387600000|2022-03-15 23:40:00|12771.2|12769.1|12771.8|12769.7|12772|12769.9|12769.9|12767.8|378
1647387900000|2022-03-15 23:45:00|12771.7|12769.6|12773.3|12771.2|12773.7|12771.6|12770.6|12768.5|353
1647388200000|2022-03-15 23:50:00|12773.2|12771.1|12774.7|12772.6|12776.7|12774.6|12773.2|12771.1|295
1647388500000|2022-03-15 23:55:00|12774.8|12772.7|12772.5|12770.4|12775|12772.9|12770|12767.9|293
1647388800000|2022-03-16 00:00:00|12772.4|12770.3|12770|12767.9|12774.1|12772.2|12769.4|12767.3|496
1647389100000|2022-03-16 00:05:00|12769.5|12767.4|12766.2|12764.1|12770|12768.1|12765.7|12763.6|385
1647389400000|2022-03-16 00:10:00|12766.1|12764|12769.6|12767.5|12769.6|12767.9|12763.5|12761.4|439
1647389700000|2022-03-16 00:15:00|12769.4|12767.3|12769.4|12767.3|12773.4|12771.3|12769.1|12767|755
1647390000000|2022-03-16 00:20:00|12769.8|12767.7|12770.6|12768.5|12772.4|12770.3|12769.8|12767.7|561
1647390300000|2022-03-16 00:25:00|12770.5|12768.4|12769.4|12767.3|12770.7|12768.6|12768.2|12766.1|376
1647390600000|2022-03-16 00:30:00|12769.5|12767.4|12770.3|12768.2|12771.9|12769.8|12767|12765.2|487
1647390900000|2022-03-16 00:35:00|12770.4|12768.3|12770.2|12768.1|12771.2|12769.1|12768.7|12766.6|345
1647391200000|2022-03-16 00:40:00|12770.1|12768|12773.3|12771.2|12773.4|12771.7|12770|12768|345
1647391500000|2022-03-16 00:45:00|12772.9|12770.8|12774|12771.9|12774.9|12772.8|12771.9|12770.1|388
1647391800000|2022-03-16 00:50:00|12773.9|12771.8|12774.4|12772.3|12775|12773.3|12771.6|12770|430
1647392100000|2022-03-16 00:55:00|12774.6|12772.5|12773.6|12771.5|12775.6|12773.5|12771.6|12769.5|476
1647392400000|2022-03-16 01:00:00|12773.7|12771.6|12774.3|12772.2|12776.4|12774.6|12773|12770.9|443
1647392700000|2022-03-16 01:05:00|12774.4|12772.3|12774.3|12772.2|12774.9|12772.8|12771.3|12769.4|374
1647393000000|2022-03-16 01:10:00|12774.4|12772.3|12774.2|12772.1|12776.7|12774.6|12773.8|12771.7|377
1647393300000|2022-03-16 01:15:00|12774.3|12772.2|12772.3|12770.2|12774.9|12772.8|12771.6|12769.5|438
1647393600000|2022-03-16 01:20:00|12772.4|12770.3|12772.2|12770.1|12774|12771.9|12771.1|12769.3|388
1647393900000|2022-03-16 01:25:00|12772.3|12770.2|12772.5|12770.4|12774.1|12772|12772|12769.9|283
1647394200000|2022-03-16 01:30:00|12772.4|12770.3|12773.1|12771|12773.8|12771.9|12769.8|12767.7|586
1647394500000|2022-03-16 01:35:00|12773.2|12771.1|12773.7|12771.6|12774.1|12772.2|12771.2|12769.1|425
1647394800000|2022-03-16 01:40:00|12773.8|12771.7|12771.6|12769.5|12774|12771.9|12769.6|12767.7|359
1647395100000|2022-03-16 01:45:00|12771.5|12769.4|12767.3|12765.2|12772.6|12770.5|12766.8|12764.7|400
1647395400000|2022-03-16 01:50:00|12767.2|12765.1|12764.1|12762|12767.2|12765.1|12762.5|12760.4|591
1647395700000|2022-03-16 01:55:00|12764|12761.9|12760.8|12758.7|12765.1|12763|12759.1|12757|521
1647396000000|2022-03-16 02:00:00|12760.6|12758.5|12759.2|12757.1|12761|12758.9|12758.4|12756.4|457
1647396300000|2022-03-16 02:05:00|12759.3|12757.2|12757.8|12755.7|12759.4|12757.3|12757.6|12755.5|430
1647396600000|2022-03-16 02:10:00|12757.7|12755.6|12760.1|12758|12760.9|12758.8|12756.4|12754.3|414
1647396900000|2022-03-16 02:15:00|12760|12757.9|12762|12759.9|12762.1|12760|12759.7|12757.6|287
1647397200000|2022-03-16 02:20:00|12762.1|12760|12763.4|12761.3|12763.7|12761.6|12760.6|12758.5|442
1647397500000|2022-03-16 02:25:00|12763.5|12761.4|12761.9|12759.8|12763.9|12761.8|12761.3|12759.4|411
1647397800000|2022-03-16 02:30:00|12761.8|12759.7|12761.8|12759.7|12763.2|12761.4|12760.2|12758.1|474
1647398100000|2022-03-16 02:35:00|12761.9|12759.8|12759.8|12757.7|12761.9|12759.8|12758.9|12756.9|523
1647398400000|2022-03-16 02:40:00|12759.9|12757.8|12762.2|12760.1|12762.9|12760.8|12759.9|12757.8|479
1647398700000|2022-03-16 02:45:00|12762.1|12760.8|12763.9|12761.8|12764.1|12762.4|12761.8|12759.9|368
1647399000000|2022-03-16 02:50:00|12764|12761.9|12766.4|12764.3|12766.9|12764.8|12763.3|12761.7|235
1647399300000|2022-03-16 02:55:00|12766.1|12764|12769.8|12767.7|12770.5|12768.4|12765.7|12763.9|353
1647399600000|2022-03-16 03:00:00|12769.9|12767.8|12768.6|12766.5|12771|12768.9|12767.9|12766|338
1647399900000|2022-03-16 03:05:00|12768.8|12766.7|12770.1|12768|12770.8|12769.2|12767.9|12765.9|434
1647400200000|2022-03-16 03:10:00|12770.2|12768.1|12768.8|12766.7|12770.2|12768.1|12767.7|12766|541
1647400500000|2022-03-16 03:15:00|12768.7|12766.6|12767.2|12765.1|12769.6|12767.5|12766.8|12764.7|416
1647400800000|2022-03-16 03:20:00|12767.1|12765|12765.4|12763.3|12769.3|12767.2|12765.2|12763.1|513
1647401100000|2022-03-16 03:25:00|12764.9|12762.8|12763.3|12761.2|12765.1|12763|12761.6|12759.5|616
1647401400000|2022-03-16 03:30:00|12763.1|12761|12762.4|12760.3|12763.6|12761.5|12761.5|12759.4|380
1647401700000|2022-03-16 03:35:00|12762.3|12760.2|12760.7|12758.6|12762.7|12760.6|12759.5|12757.4|308
1647402000000|2022-03-16 03:40:00|12760.8|12758.7|12761.1|12759|12762|12759.9|12760.4|12758.3|274
1647402300000|2022-03-16 03:45:00|12761.2|12759.1|12760.8|12758.7|12762.3|12760.2|12760.2|12758.5|192
1647402600000|2022-03-16 03:50:00|12760.9|12758.8|12761.6|12759.5|12763.5|12761.6|12760.5|12758.8|266
1647402900000|2022-03-16 03:55:00|12761.5|12759.4|12764|12761.9|12764.4|12762.3|12760.9|12759|300
1647403200000|2022-03-16 04:00:00|12764.1|12762|12764.6|12762.5|12766.1|12764.2|12762.8|12760.8|290
1647403500000|2022-03-16 04:05:00|12764.5|12762.4|12765.6|12763.5|12765.9|12763.8|12763.9|12761.8|199
1647403800000|2022-03-16 04:10:00|12765.5|12763.4|12764.6|12762.5|12766|12764.2|12764.2|12762.1|211
1647404100000|2022-03-16 04:15:00|12764.8|12762.7|12763.5|12761.4|12764.8|12762.7|12762.2|12760.4|229
1647404400000|2022-03-16 04:20:00|12763.3|12761.2|12764.3|12762.2|12765|12763.1|12763|12761.2|164
1647404700000|2022-03-16 04:25:00|12764.4|12762.3|12761.7|12759.6|12764.4|12762.3|12761.6|12759.5|222
1647405000000|2022-03-16 04:30:00|12761.6|12759.5|12761.5|12759.4|12762.6|12760.6|12760.2|12758.5|282
1647405300000|2022-03-16 04:35:00|12761.6|12759.5|12758.9|12756.8|12761.7|12759.9|12758.5|12756.4|163
1647405600000|2022-03-16 04:40:00|12758.8|12756.7|12758.4|12756.3|12760.6|12758.9|12757.3|12755.6|179
1647405900000|2022-03-16 04:45:00|12758.5|12756.4|12756.7|12754.6|12759|12757.3|12756.3|12754.5|226
1647406200000|2022-03-16 04:50:00|12756.8|12754.7|12756.2|12754.9|12757|12755|12756|12754.3|135
1647406500000|2022-03-16 04:55:00|12756.4|12755.1|12756.9|12754.8|12757.1|12755.3|12755.7|12754.1|230
1647406800000|2022-03-16 05:00:00|12756.6|12754.5|12753.7|12751.6|12756.8|12755|12752.7|12750.6|292
1647407100000|2022-03-16 05:05:00|12753.8|12751.7|12755.2|12753.1|12755.7|12754|12752.8|12750.7|243
1647407400000|2022-03-16 05:10:00|12755|12752.9|12755.4|12753.3|12755.5|12753.4|12753.5|12751.4|240
1647407700000|2022-03-16 05:15:00|12755.3|12753.2|12752.1|12750|12755.5|12753.9|12752.1|12750|275
1647408000000|2022-03-16 05:20:00|12752|12749.9|12749.7|12747.6|12752.1|12750|12749.1|12747|259
1647408300000|2022-03-16 05:25:00|12749.6|12747.5|12746.6|12744.5|12749.8|12747.7|12746.6|12744.5|336
1647408600000|2022-03-16 05:30:00|12746.7|12744.6|12746.1|12744|12747.9|12745.8|12744.7|12742.6|345
1647408900000|2022-03-16 05:35:00|12746|12743.9|12745.3|12743.2|12746.7|12744.6|12744.8|12742.7|313
1647409200000|2022-03-16 05:40:00|12745.2|12743.1|12742.3|12740.2|12745.4|12743.3|12742.2|12740.1|289
1647409500000|2022-03-16 05:45:00|12742.4|12740.3|12740|12737.9|12742.9|12741|12738.6|12736.5|546
1647409800000|2022-03-16 05:50:00|12740.1|12738|12742.8|12740.7|12743.2|12741.1|12739.5|12737.4|480
1647410100000|2022-03-16 05:55:00|12742.3|12740.2|12742|12739.9|12743.3|12741.2|12740.4|12738.3|438
1647410400000|2022-03-16 06:00:00|12742.2|12740.1|12742.3|12740.2|12743.8|12741.7|12739.5|12737.6|401
1647410700000|2022-03-16 06:05:00|12742.4|12740.3|12743.5|12741.4|12745.1|12743|12740.6|12738.5|383
1647411000000|2022-03-16 06:10:00|12743.6|12741.5|12741.7|12739.6|12744.1|12742.2|12740.7|12738.6|301
1647411300000|2022-03-16 06:15:00|12741.9|12739.8|12739.5|12737.4|12743.7|12741.6|12738.9|12736.8|415
1647411600000|2022-03-16 06:20:00|12739.4|12737.3|12742.1|12740|12744.1|12742|12739.4|12737.3|372
1647411900000|2022-03-16 06:25:00|12742.2|12740.1|12743.3|12741.2|12743.7|12741.6|12741.1|12739|371
1647412200000|2022-03-16 06:30:00|12743.2|12741.1|12742.1|12740|12746.4|12744.3|12740.9|12738.8|445
1647412500000|2022-03-16 06:35:00|12742.2|12740.1|12740.7|12738.6|12743.1|12741|12740.2|12738.1|435
1647412800000|2022-03-16 06:40:00|12740.6|12738.5|12739.3|12737.2|12741.7|12739.6|12737.5|12735.6|566
1647413100000|2022-03-16 06:45:00|12739.2|12737.1|12734.4|12732.3|12739.8|12738|12734.2|12732.1|627
1647413400000|2022-03-16 06:50:00|12734.5|12732.4|12736.1|12734|12737.3|12735.2|12733.7|12731.6|598
1647413700000|2022-03-16 06:55:00|12736.2|12734.1|12737.5|12735.4|12739.5|12737.4|12735.4|12733.3|492
1647414000000|2022-03-16 07:00:00|12737.4|12735.3|12740.6|12738.5|12740.9|12738.8|12736.3|12734.2|572
1647414300000|2022-03-16 07:05:00|12740.7|12738.6|12742.1|12740|12743.3|12741.2|12738.8|12737.1|419
1647414600000|2022-03-16 07:10:00|12741.8|12739.7|12743.9|12741.8|12745|12743.1|12740.5|12738.6|470
1647414900000|2022-03-16 07:15:00|12743.8|12741.7|12746|12744.7|12746.5|12744.8|12742.2|12740.4|766
1647415200000|2022-03-16 07:20:00|12745.9|12744.6|12745.5|12743.4|12747.8|12745.8|12744.7|12742.6|534
1647415500000|2022-03-16 07:25:00|12745.6|12743.5|12744.5|12742.4|12745.8|12743.9|12743.5|12741.4|412
1647415800000|2022-03-16 07:30:00|12744.4|12742.3|12746.5|12744.4|12747.3|12745.2|12744.4|12742.3|348
1647416100000|2022-03-16 07:35:00|12746.1|12744.8|12744.7|12742.6|12748.5|12746.4|12744.6|12742.6|369
1647416400000|2022-03-16 07:40:00|12744.6|12742.5|12747.4|12745.3|12748.1|12746.3|12744.6|12742.5|324
1647416700000|2022-03-16 07:45:00|12747.2|12745.1|12748.9|12746.8|12751.1|12749|12747.2|12745.1|501
1647417000000|2022-03-16 07:50:00|12749|12746.9|12747.1|12745|12749.6|12747.5|12745.1|12743.2|466
1647417300000|2022-03-16 07:55:00|12747.2|12745.1|12752.8|12750.7|12755.5|12753.7|12746.8|12744.7|603
1647417600000|2022-03-16 08:00:00|12752.6|12750.5|12745.5|12743.4|12753.2|12751.1|12744.7|12742.6|691
1647417900000|2022-03-16 08:05:00|12745.6|12743.5|12743.7|12741.6|12747.7|12745.6|12742.9|12740.8|557
1647418200000|2022-03-16 08:10:00|12743.8|12741.7|12737.7|12735.6|12743.9|12741.8|12737.6|12735.5|571
1647418500000|2022-03-16 08:15:00|12737.6|12735.5|12727.7|12725.6|12738.3|12736.2|12723.1|12721|920
1647418800000|2022-03-16 08:20:00|12727.9|12725.8|12728.6|12726.5|12731.8|12729.7|12727.7|12725.6|1019
1647419100000|2022-03-16 08:25:00|12728.1|12726|12729.1|12727|12731.3|12729.2|12723.5|12721.8|874
1647419400000|2022-03-16 08:30:00|12729.2|12727.1|12727.2|12725.1|12733.5|12731.4|12726.9|12724.8|1063
1647419700000|2022-03-16 08:35:00|12727.3|12725.2|12726.8|12724.7|12730.3|12728.2|12724.5|12722.4|832
1647420000000|2022-03-16 08:40:00|12726.9|12724.8|12723.8|12721.7|12729.1|12727.3|12722.8|12721|621
1647420300000|2022-03-16 08:45:00|12723.9|12721.8|12725.5|12723.4|12726|12723.9|12723.2|12721.1|576
1647420600000|2022-03-16 08:50:00|12725.6|12723.5|12721.7|12719.6|12725.9|12723.8|12721.1|12719|472
1647420900000|2022-03-16 08:55:00|12721.9|12719.8|12724.5|12722.4|12724.6|12722.9|12720.5|12718.4|458
1647421200000|2022-03-16 09:00:00|12724.4|12722.3|12720.6|12718.5|12724.6|12722.5|12719.9|12718.2|405
1647421500000|2022-03-16 09:05:00|12720.5|12718.4|12725.7|12723.6|12726.2|12724.1|12719.9|12718.1|465
1647421800000|2022-03-16 09:10:00|12725.6|12723.5|12726.4|12724.3|12726.9|12724.8|12723.5|12721.4|563
1647422100000|2022-03-16 09:15:00|12726.3|12724.2|12724|12721.9|12727.2|12725.1|12720.7|12719.1|563
1647422400000|2022-03-16 09:20:00|12723.9|12721.8|12722.2|12720.9|12725.5|12723.4|12722.2|12720.7|620
1647422700000|2022-03-16 09:25:00|12722.4|12721.1|12721.6|12719.5|12724|12722.5|12720|12718.4|616
1647423000000|2022-03-16 09:30:00|12721.7|12719.6|12720|12718.7|12722|12720.4|12719.6|12718|486
1647423300000|2022-03-16 09:35:00|12720.1|12718.8|12721.7|12719.6|12722.9|12721.4|12719.9|12718.3|399
1647423600000|2022-03-16 09:40:00|12721.8|12719.7|12723.2|12721.1|12723.9|12722.2|12721|12719.5|291
1647423900000|2022-03-16 09:45:00|12723.1|12721|12721.5|12720.2|12723.7|12722|12721|12719.6|376
1647424200000|2022-03-16 09:50:00|12721.1|12719.8|12721.6|12720.3|12722.3|12720.4|12720.3|12718.5|341
1647424500000|2022-03-16 09:55:00|12721.5|12720.2|12723.6|12721.5|12724.3|12722.6|12720.6|12718.8|406
1647424800000|2022-03-16 10:00:00|12723.5|12721.4|12722.9|12720.8|12726.1|12724.4|12721|12719.6|404
1647425100000|2022-03-16 10:05:00|12722.8|12720.7|12721.6|12719.5|12723.5|12721.7|12720|12718.2|457
1647425400000|2022-03-16 10:10:00|12721.3|12720|12716.4|12714.3|12721.5|12720|12716.2|12714.1|896
1647425700000|2022-03-16 10:15:00|12716.5|12714.4|12718.6|12716.5|12720.2|12718.2|12716|12713.9|740
1647426000000|2022-03-16 10:20:00|12718.7|12716.6|12721.6|12719.5|12721.8|12719.8|12716.3|12714.2|556
1647426300000|2022-03-16 10:25:00|12721.5|12719.4|12722|12719.9|12723.9|12721.8|12721.4|12719.3|279
1647426600000|2022-03-16 10:30:00|12722.1|12720|12718.8|12716.7|12722.1|12720|12717.3|12715.2|419
1647426900000|2022-03-16 10:35:00|12718.9|12716.8|12718|12715.9|12719.7|12717.6|12716.4|12714.4|461
1647427200000|2022-03-16 10:40:00|12718.1|12716|12716.1|12714|12718.2|12716.1|12714.6|12713|496
1647427500000|2022-03-16 10:45:00|12716.4|12714.3|12716.1|12714|12717.4|12715.5|12714.4|12712.3|556
1647427800000|2022-03-16 10:50:00|12716.2|12714.1|12712.8|12710.7|12717|12715.3|12712.7|12710.6|472
1647428100000|2022-03-16 10:55:00|12712.7|12710.6|12713.6|12711.5|12713.8|12711.7|12711.6|12709.8|385
1647428400000|2022-03-16 11:00:00|12713.8|12711.7|12711.5|12709.4|12714|12712.3|12711.5|12709.4|431
1647428700000|2022-03-16 11:05:00|12711|12709.7|12710.6|12708.5|12713.1|12711.4|12709.8|12708.1|432
1647429000000|2022-03-16 11:10:00|12710.3|12709|12707.4|12705.3|12710.3|12709|12706.7|12704.6|409
1647429300000|2022-03-16 11:15:00|12707.3|12705.2|12713.1|12711|12715.4|12713.3|12707.3|12705.2|371
1647429600000|2022-03-16 11:20:00|12713|12710.9|12711.5|12709.4|12715.4|12713.7|12711.4|12709.3|403
1647429900000|2022-03-16 11:25:00|12711.4|12709.3|12710.8|12708.7|12713.1|12711.8|12709.4|12707.8|354
1647430200000|2022-03-16 11:30:00|12710.7|12708.6|12709.1|12707|12711.3|12709.4|12707.9|12706|408
1647430500000|2022-03-16 11:35:00|12709|12706.9|12706.2|12704.9|12710.9|12709.6|12706|12704.6|518
1647430800000|2022-03-16 11:40:00|12706.7|12704.6|12702.3|12700.2|12707.4|12705.4|12701.5|12700|378
1647431100000|2022-03-16 11:45:00|12702.1|12700.8|12703.3|12701.2|12705.5|12703.6|12701.7|12699.6|535
1647431400000|2022-03-16 11:50:00|12703.2|12701.1|12704.3|12702.2|12705.7|12703.9|12703|12701.1|391
1647431700000|2022-03-16 11:55:00|12704.2|12702.1|12708.1|12706|12709.1|12707.4|12703.3|12701.6|501
1647432000000|2022-03-16 12:00:00|12708.2|12706.1|12705|12702.9|12708.2|12706.1|12703.6|12701.7|605
1647432300000|2022-03-16 12:05:00|12704.5|12703.2|12703.1|12701.8|12705.7|12703.6|12703.1|12701.7|415
1647432600000|2022-03-16 12:10:00|12703|12701.7|12701.8|12700.5|12704.6|12702.9|12700.7|12699.3|445
1647432900000|2022-03-16 12:15:00|12701.7|12700.4|12702.9|12701.6|12703.2|12701.6|12701|12699.4|404
1647433200000|2022-03-16 12:20:00|12703|12701.7|12704.7|12703.4|12706.2|12704.5|12702.7|12701|506
1647433500000|2022-03-16 12:25:00|12705|12703.7|12700.8|12697.7|12705.7|12703.7|12699.6|12697.7|524
1647433800000|2022-03-16 12:30:00|12700.5|12697.3|12697.2|12695.1|12701.1|12698.1|12688.5|12685.9|902
1647434100000|2022-03-16 12:35:00|12697.3|12695.2|12698.6|12696.5|12702.7|12700.8|12693.9|12691.3|799
1647434400000|2022-03-16 12:40:00|12698.7|12696.6|12692.8|12691.5|12700.5|12698.9|12692.5|12691|728
1647434700000|2022-03-16 12:45:00|12692.9|12691.6|12694.7|12692.6|12697.4|12695.3|12692.4|12690.6|729
1647435000000|2022-03-16 12:50:00|12694.8|12692.7|12692.1|12690.8|12695.4|12693.5|12691.2|12689.4|729
1647435300000|2022-03-16 12:55:00|12692|12690.7|12693.1|12691|12693.4|12691.8|12690.8|12689.2|613
1647435600000|2022-03-16 13:00:00|12693.2|12691.1|12695.2|12693.9|12695.6|12694|12692|12690.5|589
1647435900000|2022-03-16 13:05:00|12695.3|12694|12700.8|12699.5|12702.9|12701.2|12695.2|12693.6|644
1647436200000|2022-03-16 13:10:00|12700.6|12699.3|12704.7|12703.4|12705.7|12704|12700.3|12698.5|425
1647436500000|2022-03-16 13:15:00|12704.9|12703.6|12707.7|12706.4|12710.3|12708.6|12704.9|12703.4|467
1647436800000|2022-03-16 13:20:00|12707.8|12706.5|12707.4|12706.1|12708.7|12707.1|12705.7|12704.1|349
1647437100000|2022-03-16 13:25:00|12707.8|12705.7|12706.6|12705.3|12709.1|12707.5|12706.5|12704.9|503
1647437400000|2022-03-16 13:30:00|12706.7|12705.4|12705.7|12704.4|12709|12707.4|12705.6|12703.9|657
1647437700000|2022-03-16 13:35:00|12706.1|12704|12697.1|12695|12706.1|12704.4|12695.6|12693.9|750
1647438000000|2022-03-16 13:40:00|12697.3|12695.2|12697|12695.7|12700.9|12699.5|12696.6|12694.9|752
1647438300000|2022-03-16 13:45:00|12697.1|12695.8|12696.3|12695|12699.9|12698|12695.7|12694.1|700
1647438600000|2022-03-16 13:50:00|12696|12694.7|12701.1|12699.8|12701.7|12700.4|12693.6|12691.8|659
1647438900000|2022-03-16 13:55:00|12701.5|12699.4|12697.1|12695.8|12701.5|12699.7|12695.3|12693.7|795
1647439200000|2022-03-16 14:00:00|12697|12695.7|12708.8|12707.5|12711.7|12709.7|12694.6|12693|892
1647439500000|2022-03-16 14:05:00|12708.9|12707.6|12708|12705.9|12711.5|12709.8|12705.2|12703.1|743
1647439800000|2022-03-16 14:10:00|12708.1|12706|12701.1|12699|12710.4|12708.6|12700.6|12698.7|946
1647440100000|2022-03-16 14:15:00|12700.8|12699.5|12705.9|12703.8|12707.3|12705.2|12693|12690.9|1282
1647440400000|2022-03-16 14:20:00|12706.5|12704.4|12707.4|12705.3|12707.9|12705.8|12703.4|12701.3|1085
1647440700000|2022-03-16 14:25:00|12707.6|12705.5|12710.5|12708.4|12711.1|12709|12707|12704.9|961
1647441000000|2022-03-16 14:30:00|12710.6|12708.5|12719.2|12717.1|12719.9|12717.8|12708.1|12706|922
1647441300000|2022-03-16 14:35:00|12719|12716.9|12729.2|12727.1|12739.7|12737.6|12716.8|12714.7|1161
1647441600000|2022-03-16 14:40:00|12729.3|12727.2|12729|12726.9|12733.2|12731.1|12726.3|12724.2|1336
1647441900000|2022-03-16 14:45:00|12728.9|12726.8|12727.1|12725|12731.4|12729.3|12725.8|12723.7|1043
1647442200000|2022-03-16 14:50:00|12727.2|12725.1|12732.4|12730.3|12737.1|12735|12726|12723.9|1000
1647442500000|2022-03-16 14:55:00|12732.3|12730.2|12727.9|12725.8|12733.2|12731.1|12726.4|12724.3|1082
1647442800000|2022-03-16 15:00:00|12728|12725.9|12726.6|12724.5|12730|12727.9|12720.4|12718.3|1212
1647443100000|2022-03-16 15:05:00|12727.3|12725.2|12732.2|12730.1|12732.6|12730.5|12723.6|12721.5|1074
1647443400000|2022-03-16 15:10:00|12732.3|12730.2|12732.6|12730.5|12733.3|12731.3|12729.8|12727.7|838
1647443700000|2022-03-16 15:15:00|12732.7|12730.6|12734.8|12732.7|12736.1|12734.3|12732.7|12730.6|800
1647444000000|2022-03-16 15:20:00|12734.6|12732.5|12729.2|12727.1|12736.6|12734.5|12729.1|12727|633
1647444300000|2022-03-16 15:25:00|12729.1|12727|12727.7|12725.6|12731|12728.9|12726.6|12724.5|649
1647444600000|2022-03-16 15:30:00|12727.5|12725.4|12734.1|12732|12734.4|12732.3|12726.1|12724.4|557
1647444900000|2022-03-16 15:35:00|12734|12731.9|12735.9|12733.8|12737.2|12735.1|12733.1|12731|813
1647445200000|2022-03-16 15:40:00|12736|12733.9|12739.4|12737.3|12740.7|12739.2|12735.6|12733.5|616
1647445500000|2022-03-16 15:45:00|12739.3|12737.2|12744.5|12742.4|12745.1|12743.3|12738.8|12737|627
1647445800000|2022-03-16 15:50:00|12744.6|12742.5|12743.8|12741.7|12747.5|12745.6|12742.1|12740.7|629
1647446100000|2022-03-16 15:55:00|12743.6|12741.5|12743.7|12741.6|12744.4|12742.7|12738.6|12736.7|737
1647446400000|2022-03-16 16:00:00|12743.8|12741.7|12739|12736.9|12744|12742.3|12736.9|12735.2|769
1647446700000|2022-03-16 16:05:00|12739.1|12737|12741.6|12739.5|12741.6|12739.5|12736.7|12734.9|648
1647447000000|2022-03-16 16:10:00|12741.5|12739.4|12735.8|12733.7|12742.8|12740.7|12735.6|12733.5|633
1647447300000|2022-03-16 16:15:00|12735.7|12733.6|12736.3|12734.2|12739.3|12737.2|12735.4|12733.3|734
1647447600000|2022-03-16 16:20:00|12736.2|12734.1|12739.4|12737.3|12740.3|12738.2|12735|12732.9|860
1647447900000|2022-03-16 16:25:00|12739.3|12737.2|12742.6|12740.5|12743.6|12741.5|12739.3|12737.2|755
1647448200000|2022-03-16 16:30:00|12742.4|12740.3|12727.3|12725.2|12743|12740.9|12725.7|12723.6|838
1647448500000|2022-03-16 16:35:00|12727.2|12725.1|12726.4|12724.3|12729.9|12727.8|12724.1|12722|609
1647448800000|2022-03-16 16:40:00|12726.5|12724.4|12724.8|12722.7|12729.8|12727.7|12723.7|12721.6|469
1647449100000|2022-03-16 16:45:00|12724.7|12722.6|12730.4|12728.3|12730.8|12728.7|12723.5|12721.4|646
1647449400000|2022-03-16 16:50:00|12730.5|12728.4|12726|12723.9|12730.5|12728.4|12723.6|12721.5|533
1647449700000|2022-03-16 16:55:00|12726.2|12724.1|12725.3|12723.2|12726.9|12724.8|12723.4|12721.3|672
1647450000000|2022-03-16 17:00:00|12725.2|12723.1|12728.1|12726|12729.3|12727.2|12724.1|12722|496
1647450300000|2022-03-16 17:05:00|12728.2|12726.1|12727.9|12725.8|12730.1|12728|12724.9|12722.8|573
1647450600000|2022-03-16 17:10:00|12727.8|12725.7|12730.3|12728.2|12732.2|12730.1|12727.8|12725.7|522
1647450900000|2022-03-16 17:15:00|12730.4|12728.3|12731.2|12729.1|12732.6|12730.5|12728.7|12726.6|688
1647451200000|2022-03-16 17:20:00|12731.1|12729|12732.8|12730.7|12735.2|12733.1|12731|12728.9|600
1647451500000|2022-03-16 17:25:00|12732.9|12730.8|12731.4|12729.3|12733.7|12731.6|12729.9|12727.8|669
1647451800000|2022-03-16 17:30:00|12731.3|12729.2|12727.7|12725.6|12731.4|12729.3|12725.2|12723.1|688
1647452100000|2022-03-16 17:35:00|12727.6|12725.5|12728.2|12726.1|12728.8|12727|12725.9|12723.8|365
1647452400000|2022-03-16 17:40:00|12728.4|12726.3|12726.7|12724.6|12733.1|12731|12726.6|12724.5|556
1647452700000|2022-03-16 17:45:00|12726.8|12724.7|12733.1|12731|12735|12732.9|12726.6|12724.5|589
1647453000000|2022-03-16 17:50:00|12733|12730.9|12739.4|12737.3|12741|12738.9|12733|12730.9|477
1647453300000|2022-03-16 17:55:00|12739.3|12737.2|12730.6|12723.6|12739.5|12737.6|12722.3|12716.3|1011
1647453600000|2022-03-16 18:00:00|12724.8|12719.1|12750.4|12748.5|12750.9|12749|12723.9|12718.9|2257
1647453900000|2022-03-16 18:05:00|12750.1|12748|12757.1|12755|12757.7|12755.6|12740.8|12738.8|2058
1647454200000|2022-03-16 18:10:00|12757.2|12755.1|12759.1|12757|12760.6|12758.5|12751.6|12749.5|1713
1647454500000|2022-03-16 18:15:00|12759.3|12757.2|12748.8|12746.7|12760.8|12758.7|12743|12740.9|1527
1647454800000|2022-03-16 18:20:00|12748.6|12746.5|12764.2|12762.1|12765.8|12763.7|12748.4|12746.3|1603
1647455100000|2022-03-16 18:25:00|12764.3|12762.2|12759.1|12757|12764.4|12762.3|12752|12749.9|1346
1647455400000|2022-03-16 18:30:00|12759.3|12757.2|12766.8|12764.7|12779.2|12777.1|12759.2|12757.1|1682
1647455700000|2022-03-16 18:35:00|12766.9|12764.8|12750.2|12748.1|12770.3|12768.2|12747.9|12745.8|1768
1647456000000|2022-03-16 18:40:00|12750.5|12748.4|12741.3|12739.2|12751.3|12749.4|12738|12736.1|1791
1647456300000|2022-03-16 18:45:00|12740.1|12738|12732.5|12730.4|12746.1|12744|12731.2|12729.1|1824
1647456600000|2022-03-16 18:50:00|12732.6|12730.5|12728.6|12726.5|12741.6|12739.7|12723.2|12721.1|1704
1647456900000|2022-03-16 18:55:00|12728.5|12726.4|12722.1|12720|12729.4|12727.3|12715.5|12713.4|1645
1647457200000|2022-03-16 19:00:00|12721.9|12719.8|12722|12719.9|12729.2|12727.1|12716.9|12714.8|1531
1647457500000|2022-03-16 19:05:00|12721.6|12719.5|12735.9|12733.8|12739.7|12737.6|12719.2|12717.1|1399
1647457800000|2022-03-16 19:10:00|12735.2|12733.1|12727.4|12725.3|12737.1|12735|12725.1|12723.2|1396
1647458100000|2022-03-16 19:15:00|12727.6|12725.5|12718.9|12716.8|12731.2|12729.1|12716.6|12714.5|1342
1647458400000|2022-03-16 19:20:00|12719|12716.9|12716.5|12714.4|12724.1|12722|12716|12713.9|1418
1647458700000|2022-03-16 19:25:00|12716.4|12714.3|12718.6|12716.5|12721.3|12719.2|12711.9|12709.8|1216
1647459000000|2022-03-16 19:30:00|12718.7|12716.6|12717.9|12715.8|12723.5|12721.8|12713.1|12711|1353
1647459300000|2022-03-16 19:35:00|12718|12715.9|12714.2|12712.1|12718|12715.9|12712.2|12710.1|1076
1647459600000|2022-03-16 19:40:00|12714.4|12712.3|12707.5|12705.4|12715.7|12713.6|12707.2|12705.1|1135
1647459900000|2022-03-16 19:45:00|12707.9|12705.8|12701.2|12699.1|12709.5|12707.4|12698.2|12696.1|967
1647460200000|2022-03-16 19:50:00|12701.1|12699|12697.1|12695|12702.6|12700.5|12695.5|12693.4|759
1647460500000|2022-03-16 19:55:00|12697.3|12695.2|12690.1|12688|12697.4|12695.3|12690.1|12688|892
1647460800000|2022-03-16 20:00:00|12690.2|12688.1|12696|12693.9|12696.7|12694.6|12690.2|12688.1|856
1647461100000|2022-03-16 20:05:00|12696.5|12694.4|12696.1|12694|12698.1|12696|12694.6|12692.5|618
1647461400000|2022-03-16 20:10:00|12696|12693.9|12694|12691.9|12696.2|12694.1|12692.1|12690|483
1647461700000|2022-03-16 20:15:00|12693.9|12691.8|12689.2|12687.1|12695|12692.9|12688.4|12686.3|496
1647462000000|2022-03-16 20:20:00|12689.3|12687.2|12687.1|12685|12692.9|12690.8|12685.3|12683.4|486
1647462300000|2022-03-16 20:25:00|12687|12684.9|12688|12685.9|12691.3|12689.2|12686.4|12684.3|448
1647462600000|2022-03-16 20:30:00|12687.9|12685.8|12687.3|12685.2|12690.7|12687.5|12681.6|12679.5|371
1647462900000|2022-03-16 20:35:00|12687.5|12685.4|12690.8|12688.7|12692|12690|12687.4|12685.3|368
1647463200000|2022-03-16 20:40:00|12691|12688.9|12680.6|12679.3|12691.1|12689|12680|12678.2|535
1647463500000|2022-03-16 20:45:00|12680.5|12679.2|12679.9|12678.1|12681.6|12679.5|12678.2|12676.1|334
1647463800000|2022-03-16 20:50:00|12680|12677.9|12681.2|12677.4|12681.2|12679|12679.4|12676.9|316
1647464100000|2022-03-16 20:55:00|12680.2|12678.1|12678.1|12675.6|12683|12679.9|12675.8|12671.4|402
1647464400000|2022-03-16 21:00:00|12678.2|12675.5|12681.3|12676.7|12685.6|12679|12678|12674.2|86
1647464700000|2022-03-16 21:05:00|12681.5|12676.5|12684.3|12677.3|12687.7|12680.7|12681.5|12676.5|140
1647465000000|2022-03-16 21:10:00|12686.3|12679.3|12684.2|12679.3|12688.4|12684|12682.2|12676.1|147
1647465300000|2022-03-16 21:15:00|12683.2|12678.9|12680.5|12673.5|12685.8|12679.4|12680.1|12673.4|165
1647465600000|2022-03-16 21:20:00|12680.7|12673.7|12678.3|12673.9|12683.8|12676.8|12677.8|12673.1|265
1647465900000|2022-03-16 21:25:00|12678.1|12674.1|12681.8|12676.4|12684.9|12677.9|12678|12673.3|177
1647466200000|2022-03-16 21:30:00|12683.4|12676.5|12683.3|12678.4|12685.4|12678.4|12682.9|12675.9|124
1647466500000|2022-03-16 21:35:00|12684.6|12678.5|12684.1|12677.3|12685.5|12678.7|12682.8|12676.9|95
1647466800000|2022-03-16 21:40:00|12684.3|12677.1|12683.8|12677.4|12684.5|12678.1|12682.8|12676.3|113
1647467100000|2022-03-16 21:45:00|12683.3|12677.2|12681.6|12675.4|12684.1|12677.9|12680.7|12674.4|155
1647467400000|2022-03-16 21:50:00|12682.2|12675.3|12683.2|12676.2|12683.8|12676.8|12680.9|12675|153
1647467700000|2022-03-16 21:55:00|12683|12676|12683.3|12676.6|12684|12677.1|12682.1|12675.7|118
1647468000000|2022-03-16 22:00:00|12683.6|12676.8|12681.9|12679.2|12684.2|12679.3|12679.3|12675.4|429
1647468300000|2022-03-16 22:05:00|12681.6|12679.3|12683.1|12680.5|12683.8|12680.7|12680.7|12678|255
1647468600000|2022-03-16 22:10:00|12683|12680.7|12684.6|12682.3|12685.3|12682.8|12682.8|12680.1|244
1647468900000|2022-03-16 22:15:00|12684.8|12682.4|12688.5|12686.4|12689.2|12686.7|12684.5|12681.7|143
1647469200000|2022-03-16 22:20:00|12688.4|12686.3|12690|12687.8|12694|12691.9|12688.4|12686.3|369
1647469500000|2022-03-16 22:25:00|12689.8|12687.7|12685.9|12683.8|12691.8|12689.7|12685.5|12683.2|219
1647469800000|2022-03-16 22:30:00|12685.8|12683.7|12687.9|12685.8|12690.1|12687.2|12685.1|12683|326
1647470100000|2022-03-16 22:35:00|12688|12685.9|12688.3|12686.2|12689.7|12687.3|12686.5|12684.4|228
1647470400000|2022-03-16 22:40:00|12688.5|12686.4|12690.9|12688.8|12691.2|12689.1|12687.8|12685.7|187
1647470700000|2022-03-16 22:45:00|12691.5|12688.2|12690.2|12687.8|12691.6|12689.3|12689.4|12687.3|234
1647471000000|2022-03-16 22:50:00|12690.1|12688.2|12688|12684.9|12690.8|12688.3|12687.8|12684.9|202
1647471300000|2022-03-16 22:55:00|12688.3|12685.8|12690.3|12688.2|12692.8|12690|12687.1|12684.8|280
1647471600000|2022-03-16 23:00:00|12690.8|12688.5|12685.3|12683.2|12690.8|12688.5|12684.3|12682.2|331
1647471900000|2022-03-16 23:05:00|12685.2|12683.1|12685.6|12683.5|12689|12686.9|12684|12681.9|270
1647472200000|2022-03-16 23:10:00|12686.1|12684|12687.8|12685.7|12688.3|12686.2|12685.5|12683.4|358
1647472500000|2022-03-16 23:15:00|12687.4|12685.3|12689.3|12687.2|12689.8|12687.7|12685.9|12683.8|202
1647472800000|2022-03-16 23:20:00|12689.4|12687.3|12690.4|12688.3|12690.5|12688.4|12688.6|12686.5|164
1647473100000|2022-03-16 23:25:00|12690.3|12688.2|12689.2|12687.1|12690.4|12688.3|12688.5|12686.4|218
1647473400000|2022-03-16 23:30:00|12688.7|12686.6|12684.5|12682.4|12688.7|12686.6|12684.3|12682.2|174
1647473700000|2022-03-16 23:35:00|12684.7|12682.6|12688.8|12686.7|12688.9|12686.8|12683.4|12681.3|225
1647474000000|2022-03-16 23:40:00|12688.5|12686.4|12685.9|12683.8|12688.9|12686.8|12685.9|12683.8|256
1647474300000|2022-03-16 23:45:00|12686|12683.9|12683.8|12681.7|12686.8|12684.7|12683.7|12681.6|213
1647474600000|2022-03-16 23:50:00|12683.9|12681.8|12684.3|12682.2|12685.9|12683.8|12681|12678.9|354
1647474900000|2022-03-16 23:55:00|12684.4|12682.3|12689|12686.9|12689.8|12688|12684.4|12682.3|387
1647475200000|2022-03-17 00:00:00|12689.1|12687|12684.7|12682.6|12691.9|12689.8|12684.1|12682|695
1647475500000|2022-03-17 00:05:00|12684.8|12682.7|12676.7|12674.6|12685.7|12683.6|12676|12674.2|603
1647475800000|2022-03-17 00:10:00|12676.9|12674.8|12679|12676.9|12679.7|12677.6|12674.5|12672.4|442
1647476100000|2022-03-17 00:15:00|12679.4|12677.3|12677.2|12675.1|12682.9|12680.8|12676.4|12674.3|361
1647476400000|2022-03-17 00:20:00|12677.1|12675|12679.8|12677.7|12679.8|12677.7|12676.5|12674.4|283
1647476700000|2022-03-17 00:25:00|12679.7|12677.6|12678.5|12676.4|12679.7|12677.6|12676.7|12675|329
1647477000000|2022-03-17 00:30:00|12678.4|12676.3|12677.7|12675.6|12679.4|12677.3|12674.9|12672.8|785
1647477300000|2022-03-17 00:35:00|12678.1|12676|12674.3|12672.2|12678.2|12676.1|12673.9|12671.8|524
1647477600000|2022-03-17 00:40:00|12674.5|12672.4|12675.8|12673.7|12677.3|12675.2|12673.1|12671.2|470
1647477900000|2022-03-17 00:45:00|12676|12673.9|12674|12671.9|12676.1|12674|12673|12671|421
1647478200000|2022-03-17 00:50:00|12674.1|12672|12672.3|12670.2|12674.2|12672.1|12670.2|12668.1|543
1647478500000|2022-03-17 00:55:00|12672.4|12670.3|12671|12668.9|12675.7|12673.6|12670.4|12668.3|487
1647478800000|2022-03-17 01:00:00|12670.6|12668.5|12672.5|12670.4|12674.5|12672.4|12670.5|12668.4|627
1647479100000|2022-03-17 01:05:00|12672.6|12670.5|12675.7|12673.6|12676.9|12674.8|12671|12669|410
1647479400000|2022-03-17 01:10:00|12675.8|12673.7|12677.2|12675.1|12677.5|12675.5|12674.4|12672.3|438
1647479700000|2022-03-17 01:15:00|12677.3|12675.2|12680.3|12678.2|12680.5|12678.4|12676.3|12674.2|671
1647480000000|2022-03-17 01:20:00|12680.1|12678|12677.7|12675.6|12680.2|12678.1|12676.2|12674.1|682
1647480300000|2022-03-17 01:25:00|12677.6|12675.5|12676.2|12674.1|12679.9|12678.4|12674.5|12672.4|795
1647480600000|2022-03-17 01:30:00|12676.3|12674.2|12676.6|12674.5|12678.1|12676|12674.7|12672.6|683
1647480900000|2022-03-17 01:35:00|12676.5|12674.4|12679.6|12677.5|12679.6|12677.5|12675.2|12673.1|548
1647481200000|2022-03-17 01:40:00|12679.5|12677.4|12680.9|12678.8|12682.5|12680.4|12678.7|12676.6|560
1647481500000|2022-03-17 01:45:00|12681|12678.9|12695.6|12693.5|12696.2|12694.1|12680.3|12678.2|784
1647481800000|2022-03-17 01:50:00|12695.5|12693.4|12696.9|12694.8|12700.1|12698|12694.7|12692.6|694
1647482100000|2022-03-17 01:55:00|12697.1|12695|12693.9|12691.8|12697.8|12695.7|12693.1|12691|526
1647482400000|2022-03-17 02:00:00|12694|12691.9|12691.6|12689.5|12694.8|12692.7|12689.4|12687.3|587
1647482700000|2022-03-17 02:05:00|12691.7|12689.6|12691.2|12689.1|12692.7|12690.6|12690.5|12688.4|473
1647483000000|2022-03-17 02:10:00|12691.3|12689.2|12685.6|12683.5|12692.7|12690.6|12684.2|12682.1|651
1647483300000|2022-03-17 02:15:00|12686.1|12684|12686.8|12684.7|12687.7|12685.6|12685.8|12683.7|697
1647483600000|2022-03-17 02:20:00|12686.9|12684.8|12683.6|12681.5|12687|12684.9|12683.1|12681|595
1647483900000|2022-03-17 02:25:00|12683.7|12681.6|12683.6|12681.5|12685.4|12683.3|12682.9|12680.9|521
1647484200000|2022-03-17 02:30:00|12683.8|12681.7|12683.7|12681.6|12684.8|12682.7|12680.5|12678.4|401
1647484500000|2022-03-17 02:35:00|12683.6|12681.5|12683.5|12681.4|12685.6|12683.5|12682.7|12680.6|525
1647484800000|2022-03-17 02:40:00|12683.6|12681.5|12685.8|12683.7|12687.2|12685.1|12683.5|12681.4|425
1647485100000|2022-03-17 02:45:00|12685.9|12683.8|12686.1|12684|12686.7|12684.8|12684.7|12682.8|396
1647485400000|2022-03-17 02:50:00|12686|12683.9|12682.2|12680.1|12686.1|12684|12680.9|12678.8|515
1647485700000|2022-03-17 02:55:00|12682.3|12680.2|12681.3|12679.2|12683.9|12681.8|12679.6|12677.5|612
1647486000000|2022-03-17 03:00:00|12681.4|12679.3|12681.1|12679|12683.5|12681.4|12680.8|12678.7|619
1647486300000|2022-03-17 03:05:00|12681.2|12679.1|12684.8|12682.7|12685|12683|12680.4|12678.3|530
1647486600000|2022-03-17 03:10:00|12685.1|12683|12687.2|12685.1|12688.3|12686.2|12685.1|12683|390
1647486900000|2022-03-17 03:15:00|12686.7|12684.6|12686.3|12684.2|12686.7|12684.9|12684.4|12682.3|431
1647487200000|2022-03-17 03:20:00|12686.2|12684.1|12690.5|12688.4|12690.7|12688.8|12686.1|12684|459
1647487500000|2022-03-17 03:25:00|12690.4|12688.3|12689.2|12687.1|12691.2|12689.5|12689.2|12687.1|290
1647487800000|2022-03-17 03:30:00|12689.3|12687.2|12688.6|12686.5|12690.6|12688.5|12687.9|12685.8|395
1647488100000|2022-03-17 03:35:00|12688.7|12686.6|12685.9|12683.8|12689.5|12687.4|12685.3|12683.5|383
1647488400000|2022-03-17 03:40:00|12686|12683.9|12687.2|12685.1|12687.3|12685.2|12685.2|12683.1|296
1647488700000|2022-03-17 03:45:00|12687|12684.9|12688.4|12686.3|12688.6|12686.5|12686.7|12684.6|252
1647489000000|2022-03-17 03:50:00|12688.3|12686.2|12686|12683.9|12689.5|12687.4|12685.9|12683.8|189
1647489300000|2022-03-17 03:55:00|12686.1|12684|12684.6|12682.5|12686.4|12684.5|12684.1|12682|244
1647489600000|2022-03-17 04:00:00|12684.7|12682.6|12684.3|12682.2|12685.5|12683.4|12680.9|12679.3|328
1647489900000|2022-03-17 04:05:00|12684.2|12682.1|12685.2|12683.1|12685.7|12683.6|12683.6|12681.5|260
1647490200000|2022-03-17 04:10:00|12685.3|12683.2|12682.2|12680.1|12685.3|12683.2|12681.5|12679.4|299
1647490500000|2022-03-17 04:15:00|12682.1|12680|12680.7|12678.6|12682.4|12680.3|12679.3|12677.5|310
1647490800000|2022-03-17 04:20:00|12680.8|12678.7|12683.3|12681.2|12683.4|12681.3|12680.7|12678.6|213
1647491100000|2022-03-17 04:25:00|12683.4|12681.3|12684.3|12682.2|12685|12682.9|12683.3|12681.2|308
1647491400000|2022-03-17 04:30:00|12684.4|12682.3|12681.7|12679.6|12684.5|12682.4|12681|12678.9|236
1647491700000|2022-03-17 04:35:00|12681.6|12679.5|12682.3|12680.2|12683.4|12681.3|12681.2|12679.1|172
1647492000000|2022-03-17 04:40:00|12682.4|12680.3|12679.9|12677.8|12682.4|12680.3|12679.9|12677.8|218
1647492300000|2022-03-17 04:45:00|12679.8|12677.7|12678.1|12676|12680|12677.9|12677.9|12675.8|191
1647492600000|2022-03-17 04:50:00|12678|12675.9|12676.1|12674|12678.1|12676|12673.6|12671.5|281
1647492900000|2022-03-17 04:55:00|12676.2|12674.1|12678|12675.9|12680.1|12678|12676|12673.9|371
1647493200000|2022-03-17 05:00:00|12678.2|12676.1|12678.2|12676.1|12679.9|12677.8|12677.5|12675.4|355
1647493500000|2022-03-17 05:05:00|12678.3|12676.2|12680.6|12678.5|12681.6|12679.5|12678.2|12676.1|282
1647493800000|2022-03-17 05:10:00|12680.8|12678.7|12680.8|12678.7|12682.9|12680.8|12679.5|12677.4|355
1647494100000|2022-03-17 05:15:00|12680.9|12678.8|12680.1|12678|12682.9|12680.8|12679.7|12677.6|243
1647494400000|2022-03-17 05:20:00|12680.2|12678.1|12684.2|12682.1|12684.6|12682.5|12680|12677.9|258
1647494700000|2022-03-17 05:25:00|12684.1|12682|12685.4|12683.3|12688|12685.9|12684|12681.9|378
1647495000000|2022-03-17 05:30:00|12685.2|12683.1|12684.6|12682.5|12686.2|12684.1|12684.2|12682.1|310
1647495300000|2022-03-17 05:35:00|12684.4|12682.3|12683.8|12681.7|12685.8|12683.7|12682.8|12680.7|293
1647495600000|2022-03-17 05:40:00|12683.9|12681.8|12682.5|12680.4|12684.7|12682.6|12681.4|12679.5|299
1647495900000|2022-03-17 05:45:00|12682.4|12680.3|12683.5|12681.4|12684.2|12682.5|12681.9|12679.9|222
1647496200000|2022-03-17 05:50:00|12683.6|12681.5|12685|12682.9|12685.9|12684.1|12683|12680.9|218
1647496500000|2022-03-17 05:55:00|12684.9|12682.8|12682.4|12680.3|12685.5|12683.6|12681.9|12680|240
1647496800000|2022-03-17 06:00:00|12682.5|12680.4|12679.1|12677|12682.5|12680.5|12678.1|12676.3|574
1647497100000|2022-03-17 06:05:00|12678.8|12676.7|12681.4|12679.3|12684.2|12682.1|12676.6|12674.5|379
1647497400000|2022-03-17 06:10:00|12681.5|12679.4|12685.3|12683.2|12685.8|12683.7|12680.5|12678.4|378
1647497700000|2022-03-17 06:15:00|12685.5|12683.4|12686|12683.9|12686.7|12684.6|12684|12681.9|361
1647498000000|2022-03-17 06:20:00|12686.5|12684.4|12685.2|12683.1|12689.3|12687.2|12685.1|12683|299
1647498300000|2022-03-17 06:25:00|12685.5|12683.4|12680.3|12678.2|12686.2|12684.1|12679.9|12677.8|496
1647498600000|2022-03-17 06:30:00|12680.1|12678|12679|12676.9|12682.7|12680.7|12678.6|12676.5|429
1647498900000|2022-03-17 06:35:00|12679.1|12677|12676.3|12674.2|12679.2|12677.1|12676.2|12674.1|241
1647499200000|2022-03-17 06:40:00|12676.4|12674.3|12676.9|12674.8|12678.5|12676.4|12674.9|12672.8|326
1647499500000|2022-03-17 06:45:00|12676.8|12674.7|12676.3|12674.2|12678.1|12676|12674.9|12673.1|389
1647499800000|2022-03-17 06:50:00|12676.4|12674.3|12679.3|12677.2|12679.4|12677.3|12674.5|12672.4|340
1647500100000|2022-03-17 06:55:00|12679.2|12677.1|12677|12674.9|12679.6|12677.5|12674.3|12672.2|476
1647500400000|2022-03-17 07:00:00|12676.9|12674.8|12679.4|12677.3|12682|12680.3|12675.6|12673.6|676
1647500700000|2022-03-17 07:05:00|12679.5|12677.4|12677.3|12675.2|12679.5|12677.5|12675.4|12673.3|479
1647501000000|2022-03-17 07:10:00|12677.4|12675.3|12675.2|12673.1|12679.7|12677.9|12675|12672.9|425
1647501300000|2022-03-17 07:15:00|12675.1|12673|12676.7|12674.6|12677.6|12675.8|12673|12671.6|531
1647501600000|2022-03-17 07:20:00|12676.8|12674.7|12676.8|12674.7|12678.3|12676.2|12675.5|12674|423
1647501900000|2022-03-17 07:25:00|12676.7|12674.6|12676|12673.9|12677.5|12675.4|12675|12672.9|249
1647502200000|2022-03-17 07:30:00|12675.9|12673.8|12678.2|12676.1|12679.1|12677|12675.9|12673.8|350
1647502500000|2022-03-17 07:35:00|12678.1|12676|12677.5|12675.4|12683.6|12681.5|12677.4|12675.3|439
1647502800000|2022-03-17 07:40:00|12677.2|12675.1|12677.8|12675.7|12681.1|12679|12677|12674.9|321
1647503100000|2022-03-17 07:45:00|12677.7|12675.6|12674.5|12672.4|12678.4|12676.3|12674.1|12672.3|431
1647503400000|2022-03-17 07:50:00|12674.4|12672.3|12672.6|12670.5|12675.4|12674|12671.5|12669.8|445
1647503700000|2022-03-17 07:55:00|12672.3|12670.2|12661.6|12659.5|12674.7|12673|12661.6|12659.5|483
1647504000000|2022-03-17 08:00:00|12661.7|12659.6|12663.1|12661|12666.4|12664.3|12661.6|12659.5|798
1647504300000|2022-03-17 08:05:00|12663.3|12661.2|12660.5|12658.4|12664.2|12662.1|12660.3|12658.2|765
1647504600000|2022-03-17 08:10:00|12660.6|12658.5|12661.1|12659|12663.8|12661.7|12659.2|12657.4|704
1647504900000|2022-03-17 08:15:00|12661.2|12659.1|12656.5|12654.4|12661.2|12659.1|12655.7|12653.8|663
1647505200000|2022-03-17 08:20:00|12656.2|12654.1|12657.9|12655.8|12659.5|12657.4|12655.2|12653.1|663
1647505500000|2022-03-17 08:25:00|12658|12655.9|12659.9|12657.8|12660.8|12658.7|12655.6|12653.6|600
1647505800000|2022-03-17 08:30:00|12659.7|12657.6|12663.3|12661.2|12664.2|12662.1|12658.1|12656|456
1647506100000|2022-03-17 08:35:00|12663.4|12661.3|12662.3|12660.2|12664.1|12662|12659.7|12657.6|578
1647506400000|2022-03-17 08:40:00|12662.4|12660.3|12662.4|12660.3|12662.9|12661.3|12660.6|12658.8|466
1647506700000|2022-03-17 08:45:00|12662.5|12660.4|12658.9|12656.8|12663.7|12662.1|12657.9|12655.8|530
1647507000000|2022-03-17 08:50:00|12659|12656.9|12658|12655.9|12659.3|12657.7|12657.5|12655.4|498
1647507300000|2022-03-17 08:55:00|12658.1|12656|12659.5|12657.4|12662.3|12660.2|12658.1|12656|461
1647507600000|2022-03-17 09:00:00|12659.4|12657.3|12655.8|12653.7|12659.4|12657.3|12653.1|12651.1|419
1647507900000|2022-03-17 09:05:00|12655.9|12653.8|12660.8|12658.7|12664|12661.9|12655.5|12653.4|606
1647508200000|2022-03-17 09:10:00|12660.9|12658.8|12659|12656.9|12661.6|12659.5|12658.8|12656.7|619
1647508500000|2022-03-17 09:15:00|12659.1|12657|12660.3|12658.2|12661.1|12659.5|12657.9|12656|542
1647508800000|2022-03-17 09:20:00|12660.5|12658.4|12658.9|12656.8|12661.2|12659.1|12658.5|12656.4|582
1647509100000|2022-03-17 09:25:00|12659|12656.9|12660.3|12658.2|12660.4|12658.8|12657.3|12655.2|497
1647509400000|2022-03-17 09:30:00|12660.2|12658.1|12659.6|12658.3|12660.9|12658.9|12657.9|12656.3|563
1647509700000|2022-03-17 09:35:00|12659.5|12658.2|12658.9|12656.8|12663.4|12662.1|12658.3|12656.7|533
1647510000000|2022-03-17 09:40:00|12659|12656.9|12660|12657.9|12660.9|12659|12656.8|12655.1|531
1647510300000|2022-03-17 09:45:00|12660.1|12658|12660|12657.9|12660.3|12658.3|12656.8|12655|705
1647510600000|2022-03-17 09:50:00|12660.3|12658.2|12659.9|12657.8|12662.6|12660.5|12658.4|12656.3|602
1647510900000|2022-03-17 09:55:00|12659.8|12657.7|12654.7|12652.6|12660.3|12658.2|12653.1|12651|567
1647511200000|2022-03-17 10:00:00|12655.2|12653.1|12667.6|12665.5|12674.7|12672.6|12655|12652.9|1287
1647511500000|2022-03-17 10:05:00|12667.7|12665.6|12671.2|12669.1|12673.9|12671.8|12667.2|12665.1|891
1647511800000|2022-03-17 10:10:00|12671.4|12669.3|12670.1|12668|12673|12670.9|12665.8|12663.7|682
1647512100000|2022-03-17 10:15:00|12670.2|12668.1|12668|12665.9|12673.1|12671|12666.9|12664.8|574
1647512400000|2022-03-17 10:20:00|12668.1|12666|12666.4|12664.3|12669.5|12667.4|12665.6|12663.5|472
1647512700000|2022-03-17 10:25:00|12666.1|12664|12666.2|12664.9|12670.2|12668.1|12664.9|12662.8|487
1647513000000|2022-03-17 10:30:00|12666.7|12664.6|12665.1|12663|12669.1|12667.6|12664.9|12662.8|347
1647513300000|2022-03-17 10:35:00|12665.6|12663.5|12667.3|12665.2|12670.1|12668.1|12665.6|12663.5|425
1647513600000|2022-03-17 10:40:00|12667.4|12665.3|12668.3|12666.2|12670.3|12668.2|12666.4|12664.4|483
1647513900000|2022-03-17 10:45:00|12668.4|12666.3|12668.2|12666.1|12671|12668.9|12666.4|12664.3|551
1647514200000|2022-03-17 10:50:00|12668.3|12666.2|12668.3|12666.2|12669.1|12667.4|12666.5|12664.5|496
1647514500000|2022-03-17 10:55:00|12668.4|12666.3|12662.4|12660.3|12668.5|12666.8|12662.1|12660.3|453
1647514800000|2022-03-17 11:00:00|12662.3|12660.2|12659.2|12657.1|12663.3|12661.2|12658.7|12657.1|451
1647515100000|2022-03-17 11:05:00|12658.6|12657.3|12659.4|12657.3|12659.7|12658.2|12655.8|12654.3|499
1647515400000|2022-03-17 11:10:00|12659.3|12657.2|12656.6|12655.3|12660.1|12658.5|12655.8|12654.2|455
1647515700000|2022-03-17 11:15:00|12656.7|12655.4|12658.6|12657.3|12659.6|12658.2|12655.7|12654.2|481
1647516000000|2022-03-17 11:20:00|12658.5|12657.2|12657.1|12655|12661.1|12659.6|12657|12654.9|421
1647516300000|2022-03-17 11:25:00|12657.3|12656|12655.1|12653.8|12659|12657.2|12653.9|12652.3|352
1647516600000|2022-03-17 11:30:00|12655|12653.7|12657.5|12656.2|12658.3|12656.3|12654.2|12652.4|519
1647516900000|2022-03-17 11:35:00|12657.6|12656.3|12662.9|12660.8|12663.2|12661.5|12657.1|12655.4|499
1647517200000|2022-03-17 11:40:00|12662.8|12660.7|12663.5|12661.4|12664.9|12663.5|12659.2|12657.3|636
1647517500000|2022-03-17 11:45:00|12663.1|12661.8|12665.1|12663|12665.2|12663.4|12662.5|12660.8|474
1647517800000|2022-03-17 11:50:00|12665|12662.9|12664.7|12662.6|12665.7|12664|12661.8|12659.7|389
1647518100000|2022-03-17 11:55:00|12664.3|12663|12657.7|12655.6|12665|12663.3|12657.1|12655.3|479
1647518400000|2022-03-17 12:00:00|12657.8|12655.7|12659.9|12657.8|12664.4|12662.3|12654.3|12652.2|1048
1647518700000|2022-03-17 12:05:00|12659.8|12657.7|12663.1|12661.8|12665.4|12663.3|12658|12656.5|986
1647519000000|2022-03-17 12:10:00|12663.3|12661.2|12662.5|12660.4|12666.3|12664.2|12659.6|12657.9|946
1647519300000|2022-03-17 12:15:00|12662.7|12660.6|12662.9|12661.6|12663.6|12661.7|12660|12657.9|675
1647519600000|2022-03-17 12:20:00|12663.1|12661.8|12662.5|12660.4|12664.5|12662.5|12659.7|12658.1|685
1647519900000|2022-03-17 12:25:00|12661.8|12660.5|12662.2|12659.9|12665.1|12663.6|12661.1|12659.3|540
1647520200000|2022-03-17 12:30:00|12662.9|12660|12663.2|12661.9|12664.2|12662.4|12660|12658.1|806
1647520500000|2022-03-17 12:35:00|12663.1|12661.8|12671.3|12669.2|12671.6|12669.8|12662.8|12661.2|588
1647520800000|2022-03-17 12:40:00|12671.2|12669.1|12668.4|12666.3|12672.8|12671.1|12667.4|12665.9|624
1647521100000|2022-03-17 12:45:00|12668.5|12666.4|12668.6|12666.5|12669.8|12668.2|12666.7|12665|444
1647521400000|2022-03-17 12:50:00|12668.5|12666.4|12673.6|12671.5|12673.6|12671.5|12667.5|12665.8|529
1647521700000|2022-03-17 12:55:00|12673.5|12671.4|12670|12667.9|12674.8|12673.4|12668.6|12666.8|655
1647522000000|2022-03-17 13:00:00|12669.9|12667.8|12669.7|12667.6|12673.2|12671.1|12668.2|12666.4|620
1647522300000|2022-03-17 13:05:00|12669.8|12667.7|12669.1|12667|12672.4|12670.8|12668.8|12666.7|520
1647522600000|2022-03-17 13:10:00|12668.9|12666.8|12667.2|12665.1|12670.2|12668.4|12666.5|12664.4|376
1647522900000|2022-03-17 13:15:00|12667.4|12665.3|12670.7|12669.4|12671.4|12669.8|12665.7|12664.2|644
1647523200000|2022-03-17 13:20:00|12670.3|12669|12675.6|12673.5|12675.8|12673.7|12669|12667.1|622
1647523500000|2022-03-17 13:25:00|12675.5|12673.4|12680.1|12678|12680.3|12678.3|12674.7|12672.6|567
1647523800000|2022-03-17 13:30:00|12680.3|12678.2|12667.7|12665.6|12680.3|12678.2|12667.2|12665.5|877
1647524100000|2022-03-17 13:35:00|12667.6|12665.5|12663.1|12661|12670.4|12668.4|12662.8|12660.7|879
1647524400000|2022-03-17 13:40:00|12663.5|12661.4|12668|12665.9|12668.3|12666.2|12662|12659.9|842
1647524700000|2022-03-17 13:45:00|12667.9|12665.8|12669.1|12667|12670.6|12668.5|12659.8|12658|1023
1647525000000|2022-03-17 13:50:00|12669.4|12667.3|12668.6|12666.5|12673.6|12671.5|12667.4|12665.3|761
1647525300000|2022-03-17 13:55:00|12668.4|12666.3|12663.2|12661.1|12669.5|12667.7|12662.3|12660.4|801
1647525600000|2022-03-17 14:00:00|12662.9|12660.8|12670.1|12668|12672.1|12670|12662.4|12660.5|844
1647525900000|2022-03-17 14:05:00|12669.5|12667.4|12667.8|12665.7|12671.9|12669.9|12666.8|12664.7|594
1647526200000|2022-03-17 14:10:00|12667.9|12665.8|12673.6|12671.5|12674.8|12672.7|12666.1|12664|638
1647526500000|2022-03-17 14:15:00|12673.7|12671.6|12668.3|12666.2|12673.7|12671.6|12667.1|12665|672
1647526800000|2022-03-17 14:20:00|12668.2|12666.1|12664.1|12662|12668.2|12666.1|12662|12660.1|616
1647527100000|2022-03-17 14:25:00|12664.2|12662.1|12660.7|12658.6|12664.4|12662.3|12657.4|12655.4|634
1647527400000|2022-03-17 14:30:00|12660.6|12658.5|12657.8|12655.7|12661.8|12660.1|12657.4|12655.6|632
1647527700000|2022-03-17 14:35:00|12657.9|12655.8|12659.4|12657.3|12659.9|12658|12656.2|12654.4|505
1647528000000|2022-03-17 14:40:00|12659.2|12657.1|12662.9|12660.8|12667.1|12664.7|12656.5|12654.7|724
1647528300000|2022-03-17 14:45:00|12663|12660.9|12671.1|12669|12675.4|12673.3|12662.3|12660.2|846
1647528600000|2022-03-17 14:50:00|12671|12668.9|12666|12663.9|12673.6|12671.9|12664.8|12662.7|787
1647528900000|2022-03-17 14:55:00|12665.8|12664.5|12667.2|12665.1|12668.6|12666.5|12664.6|12662.9|685
1647529200000|2022-03-17 15:00:00|12667|12664.9|12666.6|12664.5|12672.1|12670|12666.1|12664|639
1647529500000|2022-03-17 15:05:00|12666.8|12664.7|12666.5|12664.4|12668.1|12666|12663.3|12661.2|587
1647529800000|2022-03-17 15:10:00|12666.6|12664.5|12662.3|12661|12667.1|12665|12661.7|12659.7|541
1647530100000|2022-03-17 15:15:00|12662.7|12660.6|12662|12659.9|12663.6|12661.7|12660.1|12658.3|497
1647530400000|2022-03-17 15:20:00|12661.9|12659.8|12661.1|12659|12662.7|12661|12660|12658.3|508
1647530700000|2022-03-17 15:25:00|12661.4|12659.8|12660|12658.7|12661.9|12660.2|12659.1|12657.5|531
1647531000000|2022-03-17 15:30:00|12659.8|12658.5|12657.4|12656.1|12660.9|12659.4|12657.1|12655.4|500
1647531300000|2022-03-17 15:35:00|12657.3|12656|12656.9|12654.8|12658.6|12656.9|12655.6|12654|377
1647531600000|2022-03-17 15:40:00|12657|12654.9|12657.7|12655.6|12658.6|12656.9|12655.5|12653.8|549
1647531900000|2022-03-17 15:45:00|12657.6|12655.5|12657.3|12656|12659.3|12657.6|12655.6|12653.7|499
1647532200000|2022-03-17 15:50:00|12657.4|12656.1|12648.8|12647.5|12657.5|12656.1|12648.3|12646.5|638
1647532500000|2022-03-17 15:55:00|12648.7|12647.4|12640|12638.7|12648.7|12647.4|12639.1|12637.4|1029
1647532800000|2022-03-17 16:00:00|12639.9|12638.6|12638.4|12636.3|12643.3|12641.2|12637|12635.7|752
1647533100000|2022-03-17 16:05:00|12638.5|12636.4|12635.9|12633.8|12638.5|12636.4|12631.1|12629|533
1647533400000|2022-03-17 16:10:00|12636.1|12634|12648.1|12646|12648.8|12646.7|12634.1|12632|754
1647533700000|2022-03-17 16:15:00|12648.2|12646.1|12645|12642.9|12651.1|12649|12644.3|12642.2|562
1647534000000|2022-03-17 16:20:00|12645.1|12643|12643.2|12641.1|12645.2|12643.1|12639.4|12637.7|548
1647534300000|2022-03-17 16:25:00|12643.1|12641|12641.8|12639.7|12644.3|12642.2|12641.5|12639.4|415
1647534600000|2022-03-17 16:30:00|12641.7|12639.6|12646.6|12644.5|12647.2|12645.1|12641.7|12639.6|507
1647534900000|2022-03-17 16:35:00|12646.8|12644.7|12643.5|12641.4|12646.9|12644.8|12643.3|12641.2|540
1647535200000|2022-03-17 16:40:00|12643.4|12641.3|12644.7|12642.6|12645.9|12644.2|12641.8|12639.7|551
1647535500000|2022-03-17 16:45:00|12644.6|12642.5|12644.5|12642.4|12645.9|12643.8|12642.2|12640.1|453
1647535800000|2022-03-17 16:50:00|12644.1|12642.8|12644.4|12643.1|12646.8|12644.9|12643.3|12641.7|350
1647536100000|2022-03-17 16:55:00|12644.8|12642.7|12638.1|12636.8|12646.1|12644.1|12638.1|12636.6|522
1647536400000|2022-03-17 17:00:00|12638.5|12636.4|12637.6|12635.5|12639.8|12638.1|12635.2|12633.6|549
1647536700000|2022-03-17 17:05:00|12637.5|12635.4|12636.1|12634.8|12638.5|12636.7|12634.3|12632.8|410
1647537000000|2022-03-17 17:10:00|12636|12634.7|12638.9|12636.8|12640.5|12638.6|12635.2|12633.5|340
1647537300000|2022-03-17 17:15:00|12638.8|12636.7|12633.7|12631.6|12639.6|12637.8|12633.3|12631.2|376
1647537600000|2022-03-17 17:20:00|12633.8|12631.7|12635.4|12633.3|12635.5|12633.7|12631.6|12629.8|239
1647537900000|2022-03-17 17:25:00|12635.5|12633.4|12638.2|12636.1|12638.7|12636.9|12632.7|12630.6|345
1647538200000|2022-03-17 17:30:00|12638.3|12636.2|12639.9|12638.6|12640.4|12638.8|12638.1|12636|290
1647538500000|2022-03-17 17:35:00|12640.4|12638.3|12641.8|12639.7|12642|12639.9|12638.2|12636.4|321
1647538800000|2022-03-17 17:40:00|12641.7|12639.6|12636.4|12634.3|12641.7|12639.6|12634.7|12632.6|479
1647539100000|2022-03-17 17:45:00|12636.3|12634.2|12638|12635.9|12638|12636|12633.3|12631.2|475
1647539400000|2022-03-17 17:50:00|12637.9|12635.8|12639.5|12637.4|12639.5|12637.4|12636.1|12634.1|314
1647539700000|2022-03-17 17:55:00|12639.4|12637.3|12638.2|12636.1|12639.4|12637.3|12634.4|12632.4|361
1647540000000|2022-03-17 18:00:00|12638.3|12636.2|12640.1|12638|12642.9|12640.8|12637.8|12635.7|392
1647540300000|2022-03-17 18:05:00|12640|12637.9|12640.8|12638.7|12640.9|12638.8|12636.3|12634.4|339
1647540600000|2022-03-17 18:10:00|12640.9|12638.8|12640.9|12638.8|12642.3|12640.2|12639.1|12637|503
1647540900000|2022-03-17 18:15:00|12641|12638.9|12643.7|12641.6|12643.8|12641.9|12640.7|12638.7|340
1647541200000|2022-03-17 18:20:00|12643.6|12641.5|12641.6|12639.5|12643.9|12642.2|12640.7|12639.4|383
1647541500000|2022-03-17 18:25:00|12641.7|12639.6|12649.9|12647.8|12650.8|12648.7|12640.4|12638.4|463
1647541800000|2022-03-17 18:30:00|12650.1|12648|12647.4|12645.3|12650.2|12648.1|12646.3|12644.4|321
1647542100000|2022-03-17 18:35:00|12647.5|12645.4|12643.3|12641.2|12647.5|12645.4|12643.2|12641.2|333
1647542400000|2022-03-17 18:40:00|12643.4|12641.3|12641.5|12639.4|12644.5|12642.7|12640.7|12639|318
1647542700000|2022-03-17 18:45:00|12641.3|12639.2|12641.3|12639.2|12643|12640.9|12639.2|12637.1|385
1647543000000|2022-03-17 18:50:00|12641.4|12639.3|12638.3|12636.2|12641.8|12639.9|12637|12634.9|291
1647543300000|2022-03-17 18:55:00|12638.2|12636.1|12642.4|12641.1|12644|12642.1|12638.2|12636.1|528
1647543600000|2022-03-17 19:00:00|12642.3|12641|12645.7|12643.6|12646.8|12644.7|12642.2|12640.8|358
1647543900000|2022-03-17 19:05:00|12645.8|12643.7|12643.5|12641.4|12645.8|12643.7|12642.3|12640.3|209
1647544200000|2022-03-17 19:10:00|12644.1|12642|12642.8|12641.5|12645.1|12643.2|12642.7|12641|345
1647544500000|2022-03-17 19:15:00|12643|12640.9|12635.5|12633.4|12643|12641.3|12635.2|12633.1|349
1647544800000|2022-03-17 19:20:00|12635.4|12633.3|12634.5|12632.4|12637.4|12635.3|12634.5|12632.4|387
1647545100000|2022-03-17 19:25:00|12634.6|12632.5|12631.5|12629.4|12635.2|12633.5|12631|12628.9|298
1647545400000|2022-03-17 19:30:00|12631.4|12629.3|12632.8|12630.7|12634.1|12632.3|12631|12629.2|307
1647545700000|2022-03-17 19:35:00|12632.7|12630.6|12630.3|12629|12633.1|12631|12629.8|12627.7|297
1647546000000|2022-03-17 19:40:00|12630.7|12628.6|12626.9|12624.8|12631.4|12629.3|12626.6|12624.6|359
1647546300000|2022-03-17 19:45:00|12627|12624.9|12624|12621.9|12628.1|12626.4|12622.9|12620.8|427
1647546600000|2022-03-17 19:50:00|12623.9|12621.8|12624.2|12622.9|12626.1|12624|12622.7|12621.1|393
1647546900000|2022-03-17 19:55:00|12624.3|12623|12620.5|12618.4|12626|12623.9|12620.3|12618.4|537
1647547200000|2022-03-17 20:00:00|12620.4|12618.3|12620.2|12618.1|12623.3|12621.2|12618.6|12616.5|399
1647547500000|2022-03-17 20:05:00|12620.3|12618.2|12622|12619.9|12622.1|12620|12619.4|12617.3|223
1647547800000|2022-03-17 20:10:00|12621.9|12619.8|12620.8|12618.7|12622.6|12620.5|12619.4|12617.3|307
1647548100000|2022-03-17 20:15:00|12620.9|12618.8|12618.8|12616.7|12621.3|12619.2|12618.8|12616.7|223
1647548400000|2022-03-17 20:20:00|12618.7|12616.6|12617.2|12615.1|12619|12617.2|12617.1|12615|169
1647548700000|2022-03-17 20:25:00|12617.1|12615|12617.5|12615.4|12618.8|12616.8|12615.7|12613.6|270
1647549000000|2022-03-17 20:30:00|12617.6|12615.5|12616.8|12614.7|12619.8|12617.7|12616.6|12614.5|337
1647549300000|2022-03-17 20:35:00|12616.7|12614.6|12615.7|12613.6|12617.4|12615.3|12615.3|12613.2|164
1647549600000|2022-03-17 20:40:00|12615.6|12613.5|12615.1|12613|12617.6|12615.5|12614.8|12612.8|185
1647549900000|2022-03-17 20:45:00|12615|12612.9|12618.8|12616.7|12619|12616.9|12614.1|12612|210
1647550200000|2022-03-17 20:50:00|12618.7|12616.6|12623.9|12621.8|12624.3|12622.2|12618.5|12616.4|222
1647550500000|2022-03-17 20:55:00|12623.8|12621.7|12629.7|12626.6|12630.6|12627.8|12623.1|12621|421
1647550800000|2022-03-17 21:00:00|12629.6|12626.8|12631|12625.1|12631.3|12626.9|12629.6|12625.1|32
1647551100000|2022-03-17 21:05:00|12630.3|12625|12630.7|12625.4|12630.7|12625.6|12630.1|12624.7|57
1647551400000|2022-03-17 21:10:00|12630.5|12624.4|12630.4|12625.1|12631.8|12627|12629.9|12624.3|97
1647551700000|2022-03-17 21:15:00|12630.3|12627|12630.7|12625|12631.6|12627|12629.9|12624.1|130
1647552000000|2022-03-17 21:20:00|12630.8|12625.3|12629.9|12622.9|12641.4|12634.4|12628.6|12621.6|341
1647552300000|2022-03-17 21:25:00|12630|12623|12631.8|12624.8|12632.3|12625.4|12629.6|12622.6|105
1647552600000|2022-03-17 21:30:00|12632|12625|12631.8|12625|12632.5|12625.9|12631|12624|129
1647552900000|2022-03-17 21:35:00|12631.7|12625.3|12631.5|12626|12632.2|12626|12630.9|12624.8|105
1647553200000|2022-03-17 21:40:00|12631.7|12625.4|12631.6|12625.1|12632.1|12625.9|12630.8|12624.4|119
1647553500000|2022-03-17 21:45:00|12631.1|12625.6|12630.4|12626.9|12632|12627.5|12630.4|12623.6|116
1647553800000|2022-03-17 21:50:00|12630.8|12625.1|12627.9|12622.6|12631.6|12627|12627.2|12622.2|191
1647554100000|2022-03-17 21:55:00|12627.8|12622.3|12627.1|12621.6|12628.8|12623.7|12627.1|12620.9|135
1647554400000|2022-03-17 22:00:00|12627.3|12620.3|12627.1|12624.6|12630.4|12624.6|12626.4|12619.7|285
1647554700000|2022-03-17 22:05:00|12627.4|12624.2|12627.5|12624.8|12628.2|12625.5|12625.7|12622.9|221
1647555000000|2022-03-17 22:10:00|12627.7|12624.3|12629.1|12626.7|12630|12627.1|12627.3|12624.3|202
1647555300000|2022-03-17 22:15:00|12629.6|12626.2|12628.1|12625.3|12629.6|12626.4|12626.3|12622.5|257
1647555600000|2022-03-17 22:20:00|12628|12625.4|12625.2|12622.4|12629.6|12626.7|12624.5|12621.7|330
1647555900000|2022-03-17 22:25:00|12624.4|12622.5|12622.2|12618.7|12624.8|12622.5|12619.1|12616.3|402
1647556200000|2022-03-17 22:30:00|12621.9|12619.1|12626.1|12622.7|12627.4|12624.3|12621.7|12619.1|451
1647556500000|2022-03-17 22:35:00|12626.3|12622.6|12626.7|12623.6|12627.7|12624.2|12624.5|12621.4|331
1647556800000|2022-03-17 22:40:00|12626.4|12623.8|12625.7|12623.4|12627.2|12623.8|12625.5|12621.8|165
1647557100000|2022-03-17 22:45:00|12625.6|12623.5|12627.1|12624.4|12627.7|12624.7|12624.7|12621.2|244
1647557400000|2022-03-17 22:50:00|12627.3|12624.2|12626.9|12624.6|12628.3|12625.3|12626.6|12623.5|172
1647557700000|2022-03-17 22:55:00|12626.8|12624.2|12635.9|12633.8|12636.9|12634.8|12626.3|12623.7|315
1647558000000|2022-03-17 23:00:00|12636|12633.9|12635.1|12633|12636.1|12634|12632.3|12630.2|275
1647558300000|2022-03-17 23:05:00|12635|12632.9|12630.6|12628.5|12635.1|12633|12630.4|12628.3|207
1647558600000|2022-03-17 23:10:00|12630.7|12628.6|12628.4|12626.3|12630.7|12628.6|12627.8|12625.7|164
1647558900000|2022-03-17 23:15:00|12628.5|12626.4|12626.6|12624.5|12628.6|12626.5|12626.4|12624.3|142
1647559200000|2022-03-17 23:20:00|12626.9|12624.8|12627.4|12625.3|12627.5|12625.7|12625.8|12623.7|121
1647559500000|2022-03-17 23:25:00|12627.3|12625.2|12627.3|12625.2|12628|12625.9|12626.5|12624.4|173
1647559800000|2022-03-17 23:30:00|12627.2|12625.1|12627.8|12625.7|12628.8|12626.7|12626.1|12624.2|252
1647560100000|2022-03-17 23:35:00|12627.7|12625.6|12628.8|12626.7|12629.9|12627.8|12627.6|12625.5|228
1647560400000|2022-03-17 23:40:00|12628.5|12626.4|12626.9|12624.8|12628.8|12626.7|12626.2|12624.1|203
1647560700000|2022-03-17 23:45:00|12627.2|12625.1|12627.3|12625.2|12627.6|12625.5|12625.8|12623.7|114
1647561000000|2022-03-17 23:50:00|12627.2|12625.1|12629.9|12627.8|12630.2|12628.1|12626.3|12624.3|235
1647561300000|2022-03-17 23:55:00|12630.1|12628|12633.7|12631.6|12633.8|12631.7|12629.2|12627.1|311
1647561600000|2022-03-18 00:00:00|12633.6|12631.5|12629.5|12627.4|12634.8|12632.8|12628|12625.9|389
1647561900000|2022-03-18 00:05:00|12629.4|12627.3|12619.5|12617.4|12629.9|12627.8|12618.6|12616.5|478
1647562200000|2022-03-18 00:10:00|12618.8|12616.7|12615.9|12613.8|12621|12618.9|12615.5|12613.4|371
1647562500000|2022-03-18 00:15:00|12616.8|12614.7|12621.5|12619.4|12621.9|12619.8|12616.6|12614.5|429
1647562800000|2022-03-18 00:20:00|12621.8|12619.7|12621.2|12619.1|12623.5|12621.7|12620.8|12618.7|416
1647563100000|2022-03-18 00:25:00|12621|12618.9|12622.3|12620.2|12623.7|12621.6|12620.3|12618.4|372
1647563400000|2022-03-18 00:30:00|12622.4|12620.3|12620.5|12618.4|12623.4|12621.3|12620.2|12618.4|292
1647563700000|2022-03-18 00:35:00|12620.6|12618.5|12623.5|12621.4|12623.6|12621.5|12620.5|12618.4|305
1647564000000|2022-03-18 00:40:00|12623.3|12621.2|12624.3|12622.2|12626.6|12624.5|12623.2|12621.1|309
1647564300000|2022-03-18 00:45:00|12624.5|12622.4|12625.8|12623.7|12626.7|12624.6|12624.1|12622|405
1647564600000|2022-03-18 00:50:00|12625.7|12623.6|12628.5|12626.4|12629.9|12628.4|12625.6|12623.5|551
1647564900000|2022-03-18 00:55:00|12628.6|12626.5|12629.5|12628.2|12632.1|12630|12625.9|12624|458
1647565200000|2022-03-18 01:00:00|12630.1|12628|12628.1|12626|12630.2|12628.4|12626.1|12624.4|551
1647565500000|2022-03-18 01:05:00|12628|12625.9|12630.4|12628.3|12630.9|12628.8|12626.4|12624.4|467
1647565800000|2022-03-18 01:10:00|12630.1|12628|12627.3|12625.2|12631|12629.3|12626.4|12624.5|475
1647566100000|2022-03-18 01:15:00|12627.4|12625.3|12624.4|12622.3|12628.7|12626.6|12624|12621.9|434
1647566400000|2022-03-18 01:20:00|12624.5|12622.4|12624.7|12622.6|12626.8|12624.7|12623.5|12621.6|350
1647566700000|2022-03-18 01:25:00|12624.3|12622.2|12626.3|12624.2|12626.7|12624.9|12623.3|12621.2|376
1647567000000|2022-03-18 01:30:00|12625.9|12623.8|12623.8|12621.7|12626.7|12624.8|12623.2|12621.2|443
1647567300000|2022-03-18 01:35:00|12623.7|12621.6|12627.3|12625.2|12628.2|12626.1|12622.8|12620.7|501
1647567600000|2022-03-18 01:40:00|12627.1|12625|12628.6|12626.5|12629.2|12627.1|12626.4|12624.3|445
1647567900000|2022-03-18 01:45:00|12628.5|12626.4|12624.2|12622.1|12628.8|12626.7|12624.2|12622.1|379
1647568200000|2022-03-18 01:50:00|12624.3|12622.2|12624.3|12622.2|12626.6|12624.5|12623.1|12621.2|359
1647568500000|2022-03-18 01:55:00|12624.4|12622.3|12622.6|12620.5|12624.6|12622.7|12621.6|12619.7|262
1647568800000|2022-03-18 02:00:00|12622.5|12620.4|12623.7|12621.6|12623.7|12621.6|12620.8|12618.7|352
1647569100000|2022-03-18 02:05:00|12623.6|12621.5|12623.3|12621.2|12624.3|12622.6|12621.3|12619.6|444
1647569400000|2022-03-18 02:10:00|12623.4|12621.3|12624.8|12622.7|12626.1|12624|12623.1|12621|387
1647569700000|2022-03-18 02:15:00|12624.9|12622.8|12623.2|12621.1|12626.1|12624|12622.9|12621|392
1647570000000|2022-03-18 02:20:00|12623.3|12621.2|12624.9|12622.8|12625|12623.3|12622.7|12620.9|335
1647570300000|2022-03-18 02:25:00|12624.8|12622.7|12625.9|12623.8|12626.1|12624|12623.6|12621.6|235
1647570600000|2022-03-18 02:30:00|12625.7|12623.6|12624.2|12622.1|12626.1|12624|12623.9|12621.8|226
1647570900000|2022-03-18 02:35:00|12624.4|12622.3|12624.7|12622.6|12625.8|12623.8|12623.8|12621.7|197
1647571200000|2022-03-18 02:40:00|12624.5|12622.4|12623.9|12621.8|12626.3|12624.5|12623.2|12621.1|247
1647571500000|2022-03-18 02:45:00|12623.8|12621.7|12623.3|12621.2|12624.1|12622.1|12621.8|12620|237
1647571800000|2022-03-18 02:50:00|12623.5|12621.4|12624.9|12622.8|12625.5|12623.4|12623.1|12621.1|242
1647572100000|2022-03-18 02:55:00|12625|12622.9|12623|12620.9|12625.3|12623.2|12622.1|12620.3|337
1647572400000|2022-03-18 03:00:00|12622.9|12620.8|12623|12620.9|12623.5|12621.6|12620.8|12619|417
1647572700000|2022-03-18 03:05:00|12622.9|12620.8|12623.3|12621.2|12623.6|12621.9|12622.3|12620.2|249
1647573000000|2022-03-18 03:10:00|12623.2|12621.1|12625.5|12623.4|12626.1|12624.2|12623.1|12621|342
1647573300000|2022-03-18 03:15:00|12625.6|12623.5|12627|12624.9|12627.1|12625|12624|12621.9|278
1647573600000|2022-03-18 03:20:00|12627.1|12625|12629|12626.9|12629.2|12627.1|12626.7|12624.6|193
1647573900000|2022-03-18 03:25:00|12628.9|12626.8|12629.2|12627.1|12631.1|12629|12628.5|12626.4|199
1647574200000|2022-03-18 03:30:00|12629.1|12627|12629.3|12627.2|12630.1|12628|12628.2|12626.1|195
1647574500000|2022-03-18 03:35:00|12629.2|12627.1|12628.7|12626.6|12629.5|12627.4|12627.4|12625.3|245
1647574800000|2022-03-18 03:40:00|12628.9|12626.8|12625.9|12623.8|12629|12626.9|12625.7|12623.6|223
1647575100000|2022-03-18 03:45:00|12625.7|12623.6|12623.2|12621.1|12627.4|12625.6|12622.8|12620.7|318
1647575400000|2022-03-18 03:50:00|12623.3|12621.2|12622.5|12620.4|12623.4|12621.6|12622.2|12620.1|276
1647575700000|2022-03-18 03:55:00|12622.6|12620.5|12621.2|12619.1|12624.2|12622.1|12620.7|12618.6|296
1647576000000|2022-03-18 04:00:00|12621.1|12619|12620|12617.9|12621.9|12620.1|12619.8|12617.7|248
1647576300000|2022-03-18 04:05:00|12620.1|12618|12620.7|12618.6|12621.1|12619|12618.5|12616.4|333
1647576600000|2022-03-18 04:10:00|12620.8|12618.7|12618.5|12616.4|12620.8|12618.7|12618.4|12616.3|202
1647576900000|2022-03-18 04:15:00|12618.4|12616.3|12618.7|12616.6|12619.6|12617.5|12617.6|12615.5|287
1647577200000|2022-03-18 04:20:00|12618.8|12616.7|12616.4|12614.3|12619.5|12617.4|12616.2|12614.1|289
1647577500000|2022-03-18 04:25:00|12616.3|12614.2|12616.8|12614.7|12617.9|12615.8|12615.7|12613.6|302
1647577800000|2022-03-18 04:30:00|12617|12614.9|12615.3|12613.2|12617.3|12615.2|12613.7|12611.6|208
1647578100000|2022-03-18 04:35:00|12615.4|12613.3|12615.8|12613.7|12617|12614.9|12615.3|12613.2|224
1647578400000|2022-03-18 04:40:00|12615.7|12613.6|12616.3|12614.2|12616.4|12614.5|12615.3|12613.2|133
1647578700000|2022-03-18 04:45:00|12616.4|12614.3|12618.6|12616.5|12618.7|12616.6|12616|12613.9|196
1647579000000|2022-03-18 04:50:00|12618.4|12616.3|12617.6|12615.5|12619.1|12617|12617.5|12615.4|202
1647579300000|2022-03-18 04:55:00|12617.7|12615.6|12618.6|12616.5|12619|12617.2|12617|12614.9|260
1647579600000|2022-03-18 05:00:00|12618.5|12616.4|12616.6|12614.5|12619.1|12617|12614.8|12612.7|280
1647579900000|2022-03-18 05:05:00|12616.8|12614.7|12618.7|12616.6|12620.1|12618|12616.6|12614.5|305
1647580200000|2022-03-18 05:10:00|12618.8|12616.7|12617.5|12615.4|12619.3|12617.2|12616.9|12614.8|254
1647580500000|2022-03-18 05:15:00|12617.2|12615.1|12614.4|12612.3|12617.7|12615.6|12613.8|12611.7|274
1647580800000|2022-03-18 05:20:00|12614.5|12612.4|12610.2|12608.1|12614.5|12612.4|12610.1|12608|315
1647581100000|2022-03-18 05:25:00|12610.4|12608.3|12610.6|12608.5|12610.8|12608.9|12609.5|12607.4|170
1647581400000|2022-03-18 05:30:00|12610.5|12608.4|12609.8|12607.7|12612.2|12610.1|12609.7|12607.6|234
1647581700000|2022-03-18 05:35:00|12609.7|12607.6|12611.3|12609.2|12612.6|12610.6|12609.7|12607.6|212
1647582000000|2022-03-18 05:40:00|12610.9|12608.8|12606.4|12604.3|12610.9|12608.8|12606.2|12604.3|304
1647582300000|2022-03-18 05:45:00|12606.5|12604.4|12607|12604.9|12607.7|12605.7|12606.4|12604.4|174
1647582600000|2022-03-18 05:50:00|12607.2|12605.1|12607.1|12605|12607.4|12605.6|12606.2|12604.5|189
1647582900000|2022-03-18 05:55:00|12607|12604.9|12606.8|12604.7|12607.5|12605.7|12605.3|12603.5|234
1647583200000|2022-03-18 06:00:00|12606.7|12604.6|12605.2|12603.1|12607.4|12605.3|12603.8|12601.7|280
1647583500000|2022-03-18 06:05:00|12604.9|12602.8|12604.4|12602.3|12606.3|12604.6|12603.2|12601.4|243
1647583800000|2022-03-18 06:10:00|12604.3|12602.2|12601.9|12599.8|12604.4|12602.3|12601|12599.1|338
1647584100000|2022-03-18 06:15:00|12602|12599.9|12599.6|12597.5|12602.7|12600.9|12599.3|12597.2|343
1647584400000|2022-03-18 06:20:00|12599.7|12597.6|12599.2|12597.1|12600.2|12598.1|12598.8|12596.7|333
1647584700000|2022-03-18 06:25:00|12599.3|12597.2|12600.1|12598.8|12600.9|12599.1|12598.5|12596.7|364
1647585000000|2022-03-18 06:30:00|12600.6|12598.5|12601.3|12599.2|12601.8|12599.8|12598.6|12596.7|326
1647585300000|2022-03-18 06:35:00|12601.6|12599.5|12600.4|12598.3|12602.1|12600|12599.2|12597.1|329
1647585600000|2022-03-18 06:40:00|12600.5|12598.4|12601.8|12599.7|12602.7|12600.6|12599.7|12597.6|316
1647585900000|2022-03-18 06:45:00|12601.7|12599.6|12603.8|12601.7|12603.9|12602.3|12600.3|12598.6|373
1647586200000|2022-03-18 06:50:00|12604|12601.9|12602.7|12600.6|12606|12604.2|12601.5|12599.4|547
1647586500000|2022-03-18 06:55:00|12602.6|12600.5|12601.3|12599.2|12604|12602|12600.5|12598.9|413
1647586800000|2022-03-18 07:00:00|12601.2|12599.1|12599.8|12598.5|12603.6|12601.5|12599.7|12597.9|473
1647587100000|2022-03-18 07:05:00|12599.9|12598.6|12605.1|12603|12605.6|12603.9|12599.7|12598.1|569
1647587400000|2022-03-18 07:10:00|12604.9|12602.8|12610.4|12608.3|12611.8|12610.2|12604|12602.4|497
1647587700000|2022-03-18 07:15:00|12610.5|12608.4|12615.5|12614.2|12615.8|12614.2|12610.1|12608|518
1647588000000|2022-03-18 07:20:00|12615.7|12614.4|12619.1|12617|12619.9|12617.8|12614|12612.2|457
1647588300000|2022-03-18 07:25:00|12619|12616.9|12619.1|12617|12619.7|12617.6|12616.9|12615|410
1647588600000|2022-03-18 07:30:00|12618.8|12616.7|12616.2|12614.1|12618.9|12616.8|12615.5|12613.4|377
1647588900000|2022-03-18 07:35:00|12616|12614.7|12616.1|12614|12618.3|12616.7|12614.4|12613.1|404
1647589200000|2022-03-18 07:40:00|12616|12614.7|12614.8|12612.7|12618.2|12616.4|12613.8|12612.2|577
1647589500000|2022-03-18 07:45:00|12614.9|12612.8|12611.1|12609|12615|12612.9|12610.4|12608.3|582
1647589800000|2022-03-18 07:50:00|12610.9|12609.6|12610.9|12608.8|12611.9|12610.3|12608.8|12606.9|545
1647590100000|2022-03-18 07:55:00|12611|12608.9|12604.4|12602.3|12611|12608.9|12603.6|12601.8|556
1647590400000|2022-03-18 08:00:00|12604.5|12602.4|12607.6|12605.5|12608.1|12606|12598.6|12596.5|571
1647590700000|2022-03-18 08:05:00|12607.5|12605.4|12602.5|12601.2|12607.5|12605.8|12600.2|12598.3|785
1647591000000|2022-03-18 08:10:00|12602.6|12601.3|12598.1|12596|12602.9|12601.3|12596|12594.4|566
1647591300000|2022-03-18 08:15:00|12597.5|12595.4|12599.4|12598.1|12601|12599.5|12597|12595.4|603
1647591600000|2022-03-18 08:20:00|12599.3|12598|12598.9|12596.8|12600.4|12598.7|12597.5|12595.6|577
1647591900000|2022-03-18 08:25:00|12598.6|12597.3|12600.9|12598.8|12602|12600.2|12598.5|12596.7|554
1647592200000|2022-03-18 08:30:00|12601|12598.9|12608.2|12606.9|12609.5|12607.4|12600.1|12598.3|667
1647592500000|2022-03-18 08:35:00|12608.3|12607|12611.8|12610.5|12612.6|12611|12607.5|12606.1|600
1647592800000|2022-03-18 08:40:00|12611.6|12610.3|12614.1|12612|12615|12613.4|12610.2|12608.6|455
1647593100000|2022-03-18 08:45:00|12614|12611.9|12617.7|12616.4|12620.3|12618.5|12612.8|12611.1|561
1647593400000|2022-03-18 08:50:00|12618|12615.9|12617.2|12615.1|12618.7|12616.7|12616.6|12614.5|421
1647593700000|2022-03-18 08:55:00|12617.3|12615.2|12614.8|12612.7|12617.4|12615.5|12613.5|12611.4|542
1647594000000|2022-03-18 09:00:00|12614.9|12612.8|12613.7|12611.6|12616.9|12614.8|12612.7|12611|422
1647594300000|2022-03-18 09:05:00|12613.6|12611.5|12611.4|12609.3|12614.2|12612.1|12610.2|12608.4|423
1647594600000|2022-03-18 09:10:00|12611.5|12609.4|12615.6|12613.5|12616.6|12614.8|12611.4|12609.3|420
1647594900000|2022-03-18 09:15:00|12615.7|12613.6|12612.9|12610.8|12617.3|12615.2|12612.3|12610.6|420
1647595200000|2022-03-18 09:20:00|12613|12610.9|12611.5|12609.4|12613|12610.9|12610.1|12608.2|362
1647595500000|2022-03-18 09:25:00|12611.6|12609.5|12613.2|12611.1|12614.9|12612.8|12611.5|12609.4|524
1647595800000|2022-03-18 09:30:00|12613.3|12611.2|12616.5|12614.4|12617.7|12615.6|12609.5|12607.4|617
1647596100000|2022-03-18 09:35:00|12616.6|12614.5|12620.8|12618.7|12622.1|12620|12616.6|12614.5|420
1647596400000|2022-03-18 09:40:00|12620.6|12618.5|12620.3|12618.2|12621.1|12619|12617.8|12616.1|432
1647596700000|2022-03-18 09:45:00|12620.4|12618.3|12617.4|12615.3|12622.8|12621.1|12616.9|12615.2|394
1647597000000|2022-03-18 09:50:00|12617|12615.7|12620.3|12618.2|12622.1|12620.5|12616.6|12614.9|468
1647597300000|2022-03-18 09:55:00|12620.4|12618.3|12621.3|12619.2|12621.5|12619.9|12618.8|12616.7|517
1647597600000|2022-03-18 10:00:00|12620.9|12619.6|12615|12612.9|12621.3|12619.8|12615|12612.9|491
1647597900000|2022-03-18 10:05:00|12615.1|12613|12609.8|12607.7|12616.2|12614.2|12609.7|12607.6|443
1647598200000|2022-03-18 10:10:00|12609.7|12607.6|12610|12607.9|12610.5|12608.4|12607.7|12605.9|349
1647598500000|2022-03-18 10:15:00|12610.4|12608.3|12611.8|12610.5|12612.5|12610.9|12609|12607|409
1647598800000|2022-03-18 10:20:00|12612.1|12610.8|12607|12605.7|12612.2|12610.9|12606|12604.5|451
1647599100000|2022-03-18 10:25:00|12607.1|12605.8|12603.3|12602|12607.9|12606.1|12602.9|12601.2|296
1647599400000|2022-03-18 10:30:00|12603.2|12601.9|12601|12598.9|12604.7|12603.1|12599.8|12597.9|463
1647599700000|2022-03-18 10:35:00|12601.1|12599|12600.3|12599|12601.9|12599.9|12599.6|12597.8|434
1647600000000|2022-03-18 10:40:00|12600.8|12598.7|12602.6|12600.5|12603.5|12601.6|12600.4|12598.6|389
1647600300000|2022-03-18 10:45:00|12602.7|12600.6|12601.9|12600.6|12602.7|12601|12599.8|12598.1|482
1647600600000|2022-03-18 10:50:00|12601.8|12600.5|12607.6|12605.5|12608.6|12606.7|12601.7|12599.9|639
1647600900000|2022-03-18 10:55:00|12607.5|12605.4|12605.4|12604.1|12609.2|12607.1|12604.7|12602.9|431
1647601200000|2022-03-18 11:00:00|12605.2|12603.9|12607.4|12606.1|12608.9|12607.3|12603.8|12602.1|502
1647601500000|2022-03-18 11:05:00|12608.3|12606.2|12611.9|12609.8|12617.3|12615.3|12607.6|12605.7|522
1647601800000|2022-03-18 11:10:00|12611.7|12609.6|12617.1|12615|12618.1|12616.1|12611.1|12609|409
1647602100000|2022-03-18 11:15:00|12617.3|12615.2|12617.2|12615.1|12618|12616.2|12615.4|12613.4|358
1647602400000|2022-03-18 11:20:00|12617.3|12615.2|12618.5|12617.2|12620.7|12619|12615.2|12613.8|335
1647602700000|2022-03-18 11:25:00|12618.6|12617.3|12623.2|12621.9|12624.1|12622.6|12618.3|12616.7|336
1647603000000|2022-03-18 11:30:00|12623.3|12622|12620.3|12619|12624.8|12623.1|12619.9|12618.2|534
1647603300000|2022-03-18 11:35:00|12620.2|12618.9|12619|12616.9|12621.2|12619.5|12618.2|12616.4|365
1647603600000|2022-03-18 11:40:00|12619.1|12617|12619.1|12617|12620.8|12619.1|12617.4|12615.7|355
1647603900000|2022-03-18 11:45:00|12618.9|12617.6|12623.5|12622.2|12624.3|12622.5|12618.8|12616.9|374
1647604200000|2022-03-18 11:50:00|12623.6|12622.3|12619.9|12618.6|12624|12622.3|12618.6|12617|337
1647604500000|2022-03-18 11:55:00|12620.3|12618.2|12620.4|12618.3|12622|12620.3|12619.6|12617.5|338
1647604800000|2022-03-18 12:00:00|12620.3|12618.2|12619.8|12617.7|12621.2|12619.4|12617.2|12615.7|438
1647605100000|2022-03-18 12:05:00|12619.7|12617.6|12620.9|12618.8|12621.3|12619.6|12617.2|12615.5|438
1647605400000|2022-03-18 12:10:00|12621|12618.9|12620.2|12618.1|12621.7|12620|12618|12616.3|447
1647605700000|2022-03-18 12:15:00|12620.1|12618|12620.8|12618.7|12624.2|12622.5|12617.4|12615.7|413
1647606000000|2022-03-18 12:20:00|12620.4|12619.1|12622.9|12620.8|12622.9|12620.8|12619.4|12617.7|372
1647606300000|2022-03-18 12:25:00|12622.8|12620.7|12620.5|12618.4|12622.9|12621.1|12618.6|12616.8|421
1647606600000|2022-03-18 12:30:00|12621|12618.3|12621.6|12619.5|12622.1|12620|12617.2|12615.1|454
1647606900000|2022-03-18 12:35:00|12621.7|12619.6|12623.3|12621.2|12623.5|12621.4|12619.5|12617.7|279
1647607200000|2022-03-18 12:40:00|12623.2|12621.1|12624.6|12622.5|12627|12625.4|12622.6|12620.7|418
1647607500000|2022-03-18 12:45:00|12624.5|12622.4|12629.3|12628|12629.7|12628.4|12623.9|12621.9|394
1647607800000|2022-03-18 12:50:00|12629.4|12628.1|12632.9|12630.8|12638.5|12636.4|12629.3|12628|928
1647608100000|2022-03-18 12:55:00|12633.1|12631.6|12630.7|12628.6|12633.1|12631.6|12628.3|12626.8|588
1647608400000|2022-03-18 13:00:00|12630.3|12629|12630.1|12628|12633.1|12631.3|12629.4|12627.6|517
1647608700000|2022-03-18 13:05:00|12629.7|12628.4|12633.7|12631.6|12636.9|12634.9|12629.6|12627.9|549
1647609000000|2022-03-18 13:10:00|12633.8|12631.7|12636.8|12634.7|12640.4|12638.3|12632.5|12630.4|637
1647609300000|2022-03-18 13:15:00|12636.7|12634.6|12636.3|12634.2|12639.1|12637.1|12633.6|12631.9|647
1647609600000|2022-03-18 13:20:00|12636.4|12634.3|12631.4|12629.3|12636.6|12634.9|12630.1|12628.3|634
1647609900000|2022-03-18 13:25:00|12630.9|12629.6|12630.4|12628.3|12635.6|12633.9|12630.3|12628.2|755
1647610200000|2022-03-18 13:30:00|12630.6|12628.5|12629.2|12627.1|12632.1|12630|12625.2|12623.5|867
1647610500000|2022-03-18 13:35:00|12629.3|12627.2|12633.1|12631.8|12633.4|12631.8|12626|12624.2|901
1647610800000|2022-03-18 13:40:00|12633.2|12631.9|12632|12629.9|12634.2|12632.1|12630.4|12628.5|598
1647611100000|2022-03-18 13:45:00|12632.2|12630.1|12627|12624.9|12634.3|12632.6|12626.5|12624.6|553
1647611400000|2022-03-18 13:50:00|12627.1|12625|12629.2|12627.1|12631.2|12629.3|12624.3|12622.2|714
1647611700000|2022-03-18 13:55:00|12629.1|12627|12624.6|12622.5|12630|12627.9|12623.3|12621.2|669
1647612000000|2022-03-18 14:00:00|12624.7|12622.6|12618.7|12616.6|12624.7|12622.7|12613.1|12611.2|1099
1647612300000|2022-03-18 14:05:00|12619.1|12617|12622.9|12621.6|12623.5|12621.6|12616.7|12614.9|876
1647612600000|2022-03-18 14:10:00|12623.2|12621.1|12619.5|12618.2|12623.8|12621.7|12615.2|12613.1|963
1647612900000|2022-03-18 14:15:00|12619.8|12617.7|12620.5|12618.4|12620.9|12619.4|12617.1|12615.4|754
1647613200000|2022-03-18 14:20:00|12620.4|12618.3|12620.8|12618.7|12621.1|12619.3|12616.6|12615|683
1647613500000|2022-03-18 14:25:00|12620.9|12618.8|12620.1|12618|12620.9|12619.1|12616.2|12614.5|551
1647613800000|2022-03-18 14:30:00|12620|12617.9|12618.9|12616.8|12620.5|12618.7|12617.8|12616|477
1647614100000|2022-03-18 14:35:00|12619|12616.9|12620.6|12618.5|12622.2|12620.4|12618|12616.1|447
1647614400000|2022-03-18 14:40:00|12620.1|12618.8|12620.8|12618.7|12621.8|12619.7|12618.2|12616.5|476
1647614700000|2022-03-18 14:45:00|12620.9|12618.8|12620.5|12618.4|12621.3|12619.3|12618|12615.9|628
1647615000000|2022-03-18 14:50:00|12620.3|12618.2|12617.8|12616.5|12620.8|12619|12616.7|12615|621
1647615300000|2022-03-18 14:55:00|12617.9|12616.6|12620.1|12618|12620.5|12618.9|12617|12615.4|620
1647615600000|2022-03-18 15:00:00|12620.2|12618.1|12618.4|12616.3|12620.6|12618.8|12617.3|12615.7|494
1647615900000|2022-03-18 15:05:00|12618.3|12616.2|12615.6|12614.3|12618.4|12616.3|12613.1|12611.3|575
1647616200000|2022-03-18 15:10:00|12615.7|12614.4|12619.5|12617.4|12620.1|12618|12615.4|12613.7|464
1647616500000|2022-03-18 15:15:00|12619.6|12617.5|12618.7|12616.6|12620.4|12618.5|12617.5|12615.4|452
1647616800000|2022-03-18 15:20:00|12619.3|12617.2|12626|12623.9|12631.4|12629.3|12619.2|12617.1|600
1647617100000|2022-03-18 15:25:00|12625.9|12623.8|12629.6|12627.5|12630.5|12628.4|12625.5|12623.4|434
1647617400000|2022-03-18 15:30:00|12629.5|12627.4|12630.2|12628.1|12632.6|12630.5|12627.8|12626.1|543
1647617700000|2022-03-18 15:35:00|12630.1|12628|12630.9|12629.6|12631.1|12629.6|12624.7|12622.8|931
1647618000000|2022-03-18 15:40:00|12631.4|12629.3|12644.5|12642.4|12648|12645.9|12631.2|12629.2|839
1647618300000|2022-03-18 15:45:00|12644.4|12642.3|12637.2|12635.1|12644.5|12642.4|12635|12632.9|711
1647618600000|2022-03-18 15:50:00|12637.3|12635.2|12633.1|12631|12637.4|12635.3|12625|12622.9|957
1647618900000|2022-03-18 15:55:00|12633|12630.9|12634|12631.9|12639|12636.9|12628|12625.9|995
1647619200000|2022-03-18 16:00:00|12634.1|12632|12634.9|12632.8|12640.3|12638.5|12632.1|12630|759
1647619500000|2022-03-18 16:05:00|12634.7|12632.6|12631.6|12629.5|12635.8|12633.7|12630.9|12628.8|640
1647619800000|2022-03-18 16:10:00|12631.5|12629.4|12628.3|12626.2|12632.6|12630.5|12626.8|12624.7|749
1647620100000|2022-03-18 16:15:00|12628.4|12626.3|12627|12624.9|12628.8|12626.8|12622.4|12620.5|698
1647620400000|2022-03-18 16:20:00|12626.8|12624.7|12629.3|12627.2|12630.1|12628.5|12624.9|12622.8|522
1647620700000|2022-03-18 16:25:00|12629.2|12627.1|12626.5|12624.4|12629.5|12627.4|12625.5|12623.9|546
1647621000000|2022-03-18 16:30:00|12626.6|12624.5|12621.9|12619.8|12627.7|12625.7|12621.2|12619.1|590
1647621300000|2022-03-18 16:35:00|12622|12619.9|12619.5|12617.4|12623.2|12621.5|12619|12617.2|502
1647621600000|2022-03-18 16:40:00|12619.3|12617.2|12616.5|12614.4|12619.6|12618.3|12615.3|12613.6|525
1647621900000|2022-03-18 16:45:00|12616.4|12614.3|12621.1|12619|12622.1|12620|12616.1|12614.2|528
1647622200000|2022-03-18 16:50:00|12621|12618.9|12618.8|12616.7|12622.2|12620.5|12618.2|12616.1|487
1647622500000|2022-03-18 16:55:00|12618.9|12616.8|12621.4|12619.3|12621.7|12619.6|12618|12615.9|376
1647622800000|2022-03-18 17:00:00|12621.3|12619.2|12621|12618.9|12621.8|12619.8|12618.3|12616.4|440
1647623100000|2022-03-18 17:05:00|12621.1|12619|12619.1|12617|12623.5|12621.4|12617.6|12615.8|431
1647623400000|2022-03-18 17:10:00|12619.2|12617.1|12620.6|12618.5|12623.3|12621.2|12618.3|12616.7|488
1647623700000|2022-03-18 17:15:00|12620.7|12618.6|12615.3|12614|12620.8|12618.7|12615.2|12613.5|445
1647624000000|2022-03-18 17:20:00|12615.2|12613.9|12613.8|12612.5|12615.8|12614|12612.4|12610.4|435
1647624300000|2022-03-18 17:25:00|12614.5|12612.4|12609.7|12607.6|12614.5|12613|12609.4|12607.5|407
1647624600000|2022-03-18 17:30:00|12609.6|12607.5|12603.7|12601.6|12610.2|12608.5|12603.4|12601.6|325
1647624900000|2022-03-18 17:35:00|12603.8|12601.7|12605.3|12604|12607.9|12606|12602.6|12601.1|484
1647625200000|2022-03-18 17:40:00|12605.4|12604.1|12605|12602.9|12607.8|12606.2|12603.6|12602.1|406
1647625500000|2022-03-18 17:45:00|12605.1|12603|12603|12600.9|12606|12604.3|12602.4|12600.7|350
1647625800000|2022-03-18 17:50:00|12603.1|12601|12605.5|12603.4|12605.8|12604.1|12601.7|12599.6|375
1647626100000|2022-03-18 17:55:00|12605.4|12603.3|12610.8|12608.7|12610.9|12608.8|12605.4|12603.3|437
1647626400000|2022-03-18 18:00:00|12610.7|12608.6|12613.6|12611.5|12613.8|12611.9|12609.6|12607.9|469
1647626700000|2022-03-18 18:05:00|12613.5|12611.4|12616.3|12614.2|12616.8|12614.7|12612.6|12610.9|369
1647627000000|2022-03-18 18:10:00|12616.5|12614.4|12615.5|12613.4|12618|12615.9|12614.7|12612.9|280
1647627300000|2022-03-18 18:15:00|12615.1|12613|12615.7|12613.6|12616.8|12614.9|12614.4|12612.7|316
1647627600000|2022-03-18 18:20:00|12615.8|12613.7|12615.8|12613.7|12617.5|12615.7|12613.8|12612|274
1647627900000|2022-03-18 18:25:00|12615.7|12613.6|12611.1|12609.8|12616.9|12614.9|12611.1|12609.4|399
1647628200000|2022-03-18 18:30:00|12611.2|12609.9|12609.7|12608.4|12613.4|12611.6|12609.6|12608.1|406
1647628500000|2022-03-18 18:35:00|12609.6|12608.3|12607.9|12606.6|12611.9|12610.1|12606.7|12605|510
1647628800000|2022-03-18 18:40:00|12608|12606.7|12609.9|12607.8|12610.1|12608|12605.3|12603.3|500
1647629100000|2022-03-18 18:45:00|12610|12607.9|12609|12606.9|12610.2|12608.4|12608|12606|346
1647629400000|2022-03-18 18:50:00|12609.1|12607|12606|12603.9|12609.5|12607.7|12605.5|12603.8|286
1647629700000|2022-03-18 18:55:00|12605.9|12603.8|12601.5|12599.4|12606.2|12604.6|12601.5|12599.4|467
1647630000000|2022-03-18 19:00:00|12601.6|12599.5|12596.4|12594.3|12603|12601.3|12595.9|12594|405
1647630300000|2022-03-18 19:05:00|12596.5|12594.4|12595.1|12593|12598|12596.4|12593.3|12591.8|388
1647630600000|2022-03-18 19:10:00|12595.4|12593.8|12595.7|12593.6|12597.5|12595.4|12593.7|12591.9|310
1647630900000|2022-03-18 19:15:00|12595.8|12593.7|12600.3|12598.2|12600.7|12598.6|12595.4|12593.3|283
1647631200000|2022-03-18 19:20:00|12600|12597.9|12600.3|12599|12602.2|12600.1|12598.5|12596.9|322
1647631500000|2022-03-18 19:25:00|12600.7|12598.6|12600.1|12598|12602.2|12600.1|12597.4|12595.4|304
1647631800000|2022-03-18 19:30:00|12600.5|12598.4|12594.6|12592.5|12600.6|12598.5|12594.1|12592.1|380
1647632100000|2022-03-18 19:35:00|12594.5|12592.4|12597|12594.9|12597.7|12595.7|12594.4|12592.3|381
1647632400000|2022-03-18 19:40:00|12596.9|12594.8|12591.1|12589|12598.3|12596.2|12591.1|12589|372
1647632700000|2022-03-18 19:45:00|12591.2|12589.1|12595.8|12593.7|12597.4|12595.4|12590.1|12588|454
1647633000000|2022-03-18 19:50:00|12596|12593.9|12595.2|12593.1|12596.3|12594.2|12591.3|12589.6|447
1647633300000|2022-03-18 19:55:00|12595.3|12593.2|12594.4|12592.3|12596.4|12594.3|12594.3|12592.2|453
1647633600000|2022-03-18 20:00:00|12594.3|12592.2|12593.2|12591.1|12595.8|12593.7|12593.1|12591|326
1647633900000|2022-03-18 20:05:00|12593.3|12591.2|12595.2|12593.1|12596.1|12594|12592.1|12590|402
1647634200000|2022-03-18 20:10:00|12595.4|12593.3|12594.1|12592|12596.5|12594.4|12593.5|12591.4|503
1647634500000|2022-03-18 20:15:00|12594.3|12592.2|12594.8|12592.7|12595.5|12593.4|12592.9|12590.8|335
1647634800000|2022-03-18 20:20:00|12594.7|12592.6|12592.7|12590.6|12595.1|12593|12592.5|12590.4|251
1647635100000|2022-03-18 20:25:00|12592.8|12590.7|12593.4|12591.3|12594.2|12592.1|12592.7|12590.6|327
1647635400000|2022-03-18 20:30:00|12593.3|12591.2|12598.8|12596.7|12598.8|12596.7|12593.2|12591.1|363
1647635700000|2022-03-18 20:35:00|12598.7|12596.6|12601.3|12599.2|12602.4|12600.3|12598.5|12596.4|274
1647636000000|2022-03-18 20:40:00|12601.4|12599.3|12600.9|12598.8|12602.9|12600.8|12599.4|12597.3|241
1647636300000|2022-03-18 20:45:00|12601|12598.9|12604.4|12602.3|12605.2|12603.1|12600.8|12598.7|267
1647636600000|2022-03-18 20:50:00|12604.3|12602.2|12605.6|12603.5|12610.3|12606.4|12604.1|12600.8|291
1647636900000|2022-03-18 20:55:00|12605.7|12603.6|12606.5|12601.7|12608.6|12604.3|12603.5|12599.3|176
1647810000000|2022-03-20 21:00:00|12613.8|12600.8|12616.3|12603.3|12616.3|12603.3|12613.8|12600.8|2
1647810300000|2022-03-20 21:05:00|12616.5|12603.5|12613.8|12600.8|12617.7|12604.7|12613.8|12600.8|6
1647810600000|2022-03-20 21:10:00|12617.5|12604.5|12616.3|12603.3|12617.5|12604.5|12612|12599|52
1647810900000|2022-03-20 21:15:00|12615.7|12602.7|12609.6|12596.6|12615.7|12603.2|12609.3|12596.3|50
1647811200000|2022-03-20 21:20:00|12612.2|12603.7|12616.8|12603.8|12619.4|12606.4|12611.9|12600.5|76
1647811500000|2022-03-20 21:25:00|12617.5|12604.5|12618.2|12605.2|12619|12606|12614.8|12603.9|43
1647811800000|2022-03-20 21:30:00|12619|12606|12616.8|12603.9|12619|12607.9|12614.6|12603.9|28
1647812100000|2022-03-20 21:35:00|12618.1|12605.1|12617|12608.5|12623.5|12611.7|12616.4|12605|103
1647812400000|2022-03-20 21:40:00|12620|12607.9|12617.2|12608.5|12623.5|12610.5|12617|12607.7|77
1647812700000|2022-03-20 21:45:00|12617.1|12608.6|12619.7|12606.7|12621.1|12610|12617|12606.7|141
1647813000000|2022-03-20 21:50:00|12620.2|12607.2|12618.8|12610.1|12624|12611.4|12617.7|12606.7|90
1647813300000|2022-03-20 21:55:00|12618.6|12609.9|12618.7|12610|12623.6|12610.6|12617.5|12607.5|99
1647813600000|2022-03-20 22:00:00|12615|12606|12609.3|12604.4|12621.5|12611.6|12607.8|12599.9|372
1647813900000|2022-03-20 22:05:00|12609.5|12604.2|12607.6|12604.7|12610.8|12605.8|12606.8|12603.4|278
1647814200000|2022-03-20 22:10:00|12607.3|12605.2|12604.4|12602.1|12608.8|12605.2|12604.4|12601.2|248
1647814500000|2022-03-20 22:15:00|12605.1|12602.3|12604.2|12601.7|12605.1|12602.3|12603|12600.3|211
1647814800000|2022-03-20 22:20:00|12604.3|12601.8|12605.8|12603.1|12608.3|12605.4|12603.5|12600.6|218
1647815100000|2022-03-20 22:25:00|12605.7|12603.2|12602.5|12600.1|12605.9|12603.2|12602.5|12599.8|190
1647815400000|2022-03-20 22:30:00|12602.4|12600.3|12601.5|12599.4|12602.9|12600.3|12600.9|12598.3|200
1647815700000|2022-03-20 22:35:00|12601.7|12599.5|12603.2|12600.9|12606.7|12603.8|12601.1|12599.1|276
1647816000000|2022-03-20 22:40:00|12603.3|12601.2|12603.8|12601.4|12604.7|12602.5|12602.1|12599.8|259
1647816300000|2022-03-20 22:45:00|12604|12601.5|12605.4|12603.3|12605.9|12603.6|12603.2|12600.8|206
1647816600000|2022-03-20 22:50:00|12605.5|12603.4|12603.2|12601.1|12607.4|12604.7|12603|12600.9|194
1647816900000|2022-03-20 22:55:00|12603.5|12601.2|12603.5|12601.4|12604.2|12601.6|12602.2|12600.1|120
1647817200000|2022-03-20 23:00:00|12603.9|12601.5|12603.7|12601.6|12605.3|12603|12602.4|12600.2|321
1647817500000|2022-03-20 23:05:00|12603.8|12601.7|12602.3|12600.2|12605|12602.8|12601.3|12598.7|319
1647817800000|2022-03-20 23:10:00|12602.4|12600.3|12602.6|12600.5|12604.6|12602.3|12602|12599.4|273
1647818100000|2022-03-20 23:15:00|12602.4|12600.3|12602.3|12600.2|12603.5|12601.8|12601.4|12599.3|181
1647818400000|2022-03-20 23:20:00|12602.4|12600.3|12603.3|12601.2|12604.1|12602|12602.3|12600.2|165
1647818700000|2022-03-20 23:25:00|12603.2|12601.1|12600.8|12598.7|12603.5|12601.4|12599.9|12597.8|175
1647819000000|2022-03-20 23:30:00|12600.6|12598.5|12602.1|12600|12603.1|12601|12600.1|12598|211
1647819300000|2022-03-20 23:35:00|12602|12599.9|12600|12597.9|12602.2|12600.1|12599.6|12597.8|84
1647819600000|2022-03-20 23:40:00|12599.9|12597.8|12599.2|12597.1|12600.9|12598.8|12597.9|12595.9|184
1647819900000|2022-03-20 23:45:00|12599.6|12597.5|12599.5|12597.4|12600.8|12598.7|12599.1|12597|127
1647820200000|2022-03-20 23:50:00|12599.4|12597.3|12599.9|12597.8|12601.3|12599.2|12599.3|12597.2|134
1647820500000|2022-03-20 23:55:00|12600.4|12598.3|12607.5|12605.4|12607.7|12605.6|12599.7|12597.8|196
1647820800000|2022-03-21 00:00:00|12607.4|12605.3|12606|12603.9|12610.2|12608.1|12605.2|12603.1|378
1647821100000|2022-03-21 00:05:00|12605.9|12603.8|12605.3|12603.2|12608.4|12606.4|12605|12602.9|288
1647821400000|2022-03-21 00:10:00|12605.5|12603.4|12603.3|12602|12606.2|12604.1|12602|12599.9|319
1647821700000|2022-03-21 00:15:00|12603.8|12601.7|12603.8|12601.7|12605.7|12603.6|12602.6|12601|339
1647822000000|2022-03-21 00:20:00|12603.7|12601.6|12602.6|12600.5|12606.8|12604.7|12601|12598.9|399
1647822300000|2022-03-21 00:25:00|12602.7|12600.6|12603.3|12601.2|12605.1|12603.1|12601.9|12599.8|324
1647822600000|2022-03-21 00:30:00|12603.2|12601.1|12602.1|12600|12604.4|12602.8|12601.2|12599.4|328
1647822900000|2022-03-21 00:35:00|12602.2|12600.1|12601.6|12599.5|12602.7|12600.8|12600.1|12598.2|245
1647823200000|2022-03-21 00:40:00|12601.5|12599.4|12600.3|12598.2|12602.5|12600.8|12599.9|12598.2|298
1647823500000|2022-03-21 00:45:00|12599.5|12597.7|12602.7|12600.6|12603|12601.1|12599.5|12597.7|292
1647823800000|2022-03-21 00:50:00|12602.8|12600.7|12601.8|12600.5|12604|12602.3|12601.7|12600|224
1647824100000|2022-03-21 00:55:00|12602.3|12600.2|12603.1|12601|12603.2|12601.4|12600.4|12598.7|269
1647824400000|2022-03-21 01:00:00|12603|12600.9|12601.2|12599.1|12603.5|12601.6|12598.8|12596.9|387
1647824700000|2022-03-21 01:05:00|12601.1|12599|12601.5|12599.4|12602.5|12600.7|12599.3|12597.6|345
1647825000000|2022-03-21 01:10:00|12601.4|12599.3|12603|12600.9|12604|12602.4|12601.1|12599.3|364
1647825300000|2022-03-21 01:15:00|12603.1|12601|12600.3|12598.2|12603.3|12601.5|12598.9|12597|441
1647825600000|2022-03-21 01:20:00|12600.4|12598.3|12601.2|12599.1|12602.7|12600.9|12599.6|12597.5|496
1647825900000|2022-03-21 01:25:00|12601.1|12599|12597.6|12595.5|12601.6|12599.5|12597.3|12595.2|392
1647826200000|2022-03-21 01:30:00|12597.7|12595.6|12598.1|12596|12599.9|12598.2|12596.3|12594.7|480
1647826500000|2022-03-21 01:35:00|12598.2|12596.1|12596.5|12594.4|12598.2|12596.1|12595.8|12594.1|371
1647826800000|2022-03-21 01:40:00|12596.6|12594.5|12598.6|12596.5|12600|12597.9|12596.5|12594.4|343
1647827100000|2022-03-21 01:45:00|12598.1|12596|12596.3|12594.2|12598.8|12597.1|12595.8|12594.1|325
1647827400000|2022-03-21 01:50:00|12595.9|12594.6|12595|12592.9|12597.4|12595.3|12593.3|12591.5|235
1647827700000|2022-03-21 01:55:00|12595.1|12593|12594|12591.9|12595.1|12593.3|12592.4|12590.5|282
1647828000000|2022-03-21 02:00:00|12594.1|12592|12598.5|12596.4|12600|12597.9|12593.6|12591.9|398
1647828300000|2022-03-21 02:05:00|12598.4|12596.3|12604.1|12602|12605.4|12603.3|12597.7|12596|298
1647828600000|2022-03-21 02:10:00|12603.9|12601.8|12602.4|12600.3|12604.6|12602.8|12601.9|12599.9|289
1647828900000|2022-03-21 02:15:00|12602.5|12600.4|12601.7|12599.6|12603.1|12601|12601.3|12599.2|215
1647829200000|2022-03-21 02:20:00|12601.8|12599.7|12603.9|12601.8|12604.1|12602|12600.6|12598.8|252
1647829500000|2022-03-21 02:25:00|12604|12601.9|12602.8|12600.7|12604.5|12602.8|12601.2|12599.5|255
1647829800000|2022-03-21 02:30:00|12602.9|12600.8|12604.7|12602.6|12605.1|12603.4|12602.8|12600.7|317
1647830100000|2022-03-21 02:35:00|12604.6|12602.5|12603.5|12601.4|12605.7|12604|12602.8|12600.7|277
1647830400000|2022-03-21 02:40:00|12603.6|12601.5|12602.6|12600.5|12604.5|12602.8|12602.1|12600.4|241
1647830700000|2022-03-21 02:45:00|12602.8|12600.7|12603.3|12601.2|12604.2|12602.3|12602.6|12600.6|235
1647831000000|2022-03-21 02:50:00|12603.2|12601.1|12604.7|12602.6|12605.6|12603.8|12602.7|12600.9|252
1647831300000|2022-03-21 02:55:00|12604.6|12602.5|12604.3|12602.2|12605.2|12603.3|12603.1|12601.6|333
1647831600000|2022-03-21 03:00:00|12604.4|12602.3|12606.1|12604|12607.2|12605.2|12603.6|12601.9|322
1647831900000|2022-03-21 03:05:00|12606|12603.9|12605.5|12603.4|12607.2|12605.5|12604.7|12603|208
1647832200000|2022-03-21 03:10:00|12605.7|12603.6|12607|12604.9|12607.2|12605.2|12604.5|12602.8|200
1647832500000|2022-03-21 03:15:00|12607.1|12605|12609.2|12607.1|12609.4|12607.3|12606.5|12604.7|237
1647832800000|2022-03-21 03:20:00|12608.9|12607.6|12607.8|12605.7|12610.7|12608.6|12607.4|12605.6|247
1647833100000|2022-03-21 03:25:00|12607.2|12605.1|12606.9|12604.8|12608|12606.3|12606|12604.2|278
1647833400000|2022-03-21 03:30:00|12606.7|12604.6|12604.9|12602.8|12607|12605.3|12604.8|12602.7|190
1647833700000|2022-03-21 03:35:00|12605|12602.9|12606.1|12604|12607.3|12605.7|12604.8|12602.7|267
1647834000000|2022-03-21 03:40:00|12606.2|12604.1|12605.2|12603.1|12606.3|12604.2|12604.7|12602.6|249
1647834300000|2022-03-21 03:45:00|12605.1|12603|12607.1|12605|12607.3|12605.5|12604.6|12602.5|202
1647834600000|2022-03-21 03:50:00|12607.2|12605.1|12606.8|12604.7|12607.9|12606.2|12606.7|12604.6|146
1647834900000|2022-03-21 03:55:00|12606.7|12604.6|12607.7|12605.6|12607.9|12606.2|12606.1|12604|146
1647835200000|2022-03-21 04:00:00|12607.8|12605.7|12607.9|12606.6|12608.8|12606.9|12607.3|12605.5|177
1647835500000|2022-03-21 04:05:00|12608.3|12606.2|12608.4|12606.3|12608.7|12606.6|12607.1|12605|162
1647835800000|2022-03-21 04:10:00|12608.5|12606.4|12607.9|12605.8|12608.5|12606.4|12607.6|12605.5|97
1647836100000|2022-03-21 04:15:00|12608|12605.9|12608.7|12606.6|12608.9|12607.1|12607.4|12605.4|139
1647836400000|2022-03-21 04:20:00|12608.6|12606.5|12606.5|12604.4|12608.8|12606.7|12605.8|12603.9|139
1647836700000|2022-03-21 04:25:00|12606.4|12604.3|12604.6|12602.5|12606.5|12604.9|12604.3|12602.4|155
1647837000000|2022-03-21 04:30:00|12604.7|12602.6|12605.7|12603.6|12605.8|12603.7|12604.2|12602.5|211
1647837300000|2022-03-21 04:35:00|12605.8|12603.7|12606.8|12604.7|12607.7|12605.6|12605.7|12603.6|167
1647837600000|2022-03-21 04:40:00|12606.7|12604.6|12606.7|12604.6|12607.1|12605|12604.7|12602.9|210
1647837900000|2022-03-21 04:45:00|12606.3|12604.2|12606.5|12604.4|12607.3|12605.4|12605.9|12604|145
1647838200000|2022-03-21 04:50:00|12606.6|12604.5|12608.4|12606.3|12608.6|12607|12605.9|12604.2|171
1647838500000|2022-03-21 04:55:00|12608.5|12606.4|12607.3|12605.2|12608.9|12607.1|12607.1|12605|201
1647838800000|2022-03-21 05:00:00|12607.4|12605.3|12610.6|12608.5|12610.7|12608.8|12606.4|12604.5|265
1647839100000|2022-03-21 05:05:00|12610.1|12608.8|12611.5|12609.4|12611.9|12610.2|12609.1|12607.4|258
1647839400000|2022-03-21 05:10:00|12611.4|12609.3|12610.4|12609.1|12612.5|12610.5|12609.2|12607.3|278
1647839700000|2022-03-21 05:15:00|12610.8|12608.7|12611.1|12609|12611.6|12609.6|12609.3|12607.6|229
1647840000000|2022-03-21 05:20:00|12611|12608.9|12612.2|12610.9|12612.6|12610.9|12609.9|12608.2|154
1647840300000|2022-03-21 05:25:00|12612.1|12610.8|12610.8|12608.7|12612.7|12610.9|12610.4|12608.7|152
1647840600000|2022-03-21 05:30:00|12610.9|12608.8|12611.3|12610|12612|12610.4|12609.9|12608.1|247
1647840900000|2022-03-21 05:35:00|12611.6|12610.3|12611.4|12609.3|12611.8|12610.3|12610.5|12608.9|161
1647841200000|2022-03-21 05:40:00|12610.8|12609.5|12613.7|12611.6|12614.5|12612.8|12610.6|12608.9|176
1647841500000|2022-03-21 05:45:00|12613.8|12611.7|12614.3|12612.2|12615.1|12613.4|12612.3|12610.3|234
1647841800000|2022-03-21 05:50:00|12614.4|12612.3|12611.8|12609.7|12614.4|12612.3|12611.4|12609.6|292
1647842100000|2022-03-21 05:55:00|12611.7|12609.6|12610.6|12608.5|12612.7|12610.7|12610.1|12608.1|176
1647842400000|2022-03-21 06:00:00|12610.5|12608.4|12609.7|12607.6|12610.9|12609.3|12606.6|12604.8|275
1647842700000|2022-03-21 06:05:00|12609.8|12607.7|12610.6|12609.3|12613.5|12611.8|12609.4|12607.5|386
1647843000000|2022-03-21 06:10:00|12610.7|12609.4|12613.3|12611.2|12613.3|12611.2|12609.9|12608.1|346
1647843300000|2022-03-21 06:15:00|12613.2|12611.1|12614.7|12612.6|12616.3|12614.3|12613|12610.9|294
1647843600000|2022-03-21 06:20:00|12614.8|12612.7|12614.3|12613|12616.7|12614.9|12614.2|12612.3|214
1647843900000|2022-03-21 06:25:00|12614.4|12613.1|12613.3|12612|12616.1|12614.2|12613.3|12612|309
1647844200000|2022-03-21 06:30:00|12613.1|12611.8|12612.7|12611.4|12616|12614.2|12612.7|12610.7|257
1647844500000|2022-03-21 06:35:00|12612.8|12611.5|12612.3|12610.2|12614.1|12612.1|12609.6|12607.5|335
1647844800000|2022-03-21 06:40:00|12611.6|12610.3|12613.7|12611.6|12614.1|12612.2|12610.8|12609|208
1647845100000|2022-03-21 06:45:00|12613.8|12611.7|12614.1|12612|12615.1|12613.2|12613|12611|237
1647845400000|2022-03-21 06:50:00|12614|12611.9|12613.3|12611.2|12614.4|12612.8|12612.1|12610.3|204
1647845700000|2022-03-21 06:55:00|12613.5|12611.4|12612|12609.9|12613.7|12611.7|12611.5|12609.4|288
1647846000000|2022-03-21 07:00:00|12611.9|12609.8|12610.7|12608.6|12613.4|12611.8|12608.1|12606.4|317
1647846300000|2022-03-21 07:05:00|12610.8|12608.7|12612.2|12610.1|12612.4|12610.7|12609.8|12608.1|327
1647846600000|2022-03-21 07:10:00|12611.9|12610.6|12606.7|12605.4|12611.9|12610.6|12606.7|12605|490
1647846900000|2022-03-21 07:15:00|12607.2|12605.1|12605.2|12603.1|12607.2|12605.5|12602.4|12600.6|512
1647847200000|2022-03-21 07:20:00|12605.3|12603.2|12611|12608.9|12611.1|12609|12604.3|12602.2|367
1647847500000|2022-03-21 07:25:00|12610.8|12609.5|12609.9|12607.8|12611.3|12609.6|12606.8|12605.3|447
1647847800000|2022-03-21 07:30:00|12610|12607.9|12611.3|12609.2|12613.9|12612.2|12609.3|12607.9|519
1647848100000|2022-03-21 07:35:00|12611.4|12609.3|12609.3|12607.2|12611.5|12609.8|12608.5|12606.6|346
1647848400000|2022-03-21 07:40:00|12609.2|12607.1|12605|12602.9|12609.9|12608.1|12605|12602.9|503
1647848700000|2022-03-21 07:45:00|12605.1|12603|12605.1|12603|12606|12603.9|12603.1|12601.2|515
1647849000000|2022-03-21 07:50:00|12605.2|12603.1|12603.2|12601.1|12605.3|12603.2|12602.7|12600.6|339
1647849300000|2022-03-21 07:55:00|12603.1|12601|12603.5|12601.4|12606|12603.9|12602.7|12600.6|483
1647849600000|2022-03-21 08:00:00|12603.4|12601.3|12592.3|12590.2|12603.4|12601.3|12591.2|12589.1|722
1647849900000|2022-03-21 08:05:00|12592.4|12590.3|12594.6|12592.5|12596.5|12594.7|12592.1|12590|563
1647850200000|2022-03-21 08:10:00|12594.7|12592.6|12597.4|12596.1|12598.1|12596.4|12593.8|12592|350
1647850500000|2022-03-21 08:15:00|12597.5|12596.2|12592.1|12590|12597.9|12596.2|12590.4|12588.8|407
1647850800000|2022-03-21 08:20:00|12592.2|12590.1|12594.5|12592.4|12597|12595.3|12591.4|12589.3|412
1647851100000|2022-03-21 08:25:00|12594.4|12592.3|12595.3|12593.2|12596.7|12594.6|12593.7|12591.8|423
1647851400000|2022-03-21 08:30:00|12595.4|12593.3|12594.4|12592.3|12595.8|12593.7|12591.5|12589.5|414
1647851700000|2022-03-21 08:35:00|12594.6|12592.5|12592.2|12590.1|12594.6|12592.5|12590.9|12589.2|459
1647852000000|2022-03-21 08:40:00|12592.1|12590|12593.3|12591.2|12594.2|12592.1|12591.6|12589.5|324
1647852300000|2022-03-21 08:45:00|12593.2|12591.1|12592.9|12590.8|12593.2|12591.1|12590.9|12588.9|246
1647852600000|2022-03-21 08:50:00|12593|12590.9|12592.2|12590.1|12593.3|12591.5|12591.2|12589.4|234
1647852900000|2022-03-21 08:55:00|12592.3|12590.2|12591.7|12589.6|12592.7|12591.3|12591|12589.2|305
1647853200000|2022-03-21 09:00:00|12591.8|12589.7|12594.3|12592.2|12596.9|12595.2|12591.8|12589.7|426
1647853500000|2022-03-21 09:05:00|12594.5|12592.4|12594.7|12592.6|12597.6|12595.5|12592.2|12590.1|583
1647853800000|2022-03-21 09:10:00|12594.8|12592.7|12597.3|12595.2|12598.8|12596.7|12594.6|12592.5|308
1647854100000|2022-03-21 09:15:00|12597.1|12595|12595.7|12593.6|12598.1|12596|12595.1|12593|330
1647854400000|2022-03-21 09:20:00|12595.5|12593.4|12595.9|12593.8|12597.7|12595.6|12594.8|12592.8|318
1647854700000|2022-03-21 09:25:00|12596|12593.9|12599.8|12597.7|12600|12598.2|12595.6|12593.9|173
1647855000000|2022-03-21 09:30:00|12599.6|12597.5|12601.1|12599.8|12602.1|12600.5|12599.6|12597.5|304
1647855300000|2022-03-21 09:35:00|12601.4|12599.3|12602.6|12600.5|12602.9|12601.4|12599|12597.1|347
1647855600000|2022-03-21 09:40:00|12602.7|12600.6|12602.2|12600.1|12602.9|12601.1|12600.8|12599.5|238
1647855900000|2022-03-21 09:45:00|12602.1|12600|12602|12599.9|12603|12601.3|12600.2|12598.4|538
1647856200000|2022-03-21 09:50:00|12601.5|12600.2|12609.5|12607.4|12610.6|12608.5|12601.2|12599.5|605
1647856500000|2022-03-21 09:55:00|12609.6|12607.5|12609.3|12607.2|12610.6|12608.5|12607.4|12605.3|419
1647856800000|2022-03-21 10:00:00|12609.4|12607.3|12610.1|12608|12611.6|12609.5|12608.1|12606.4|297
1647857100000|2022-03-21 10:05:00|12610|12607.9|12610.5|12608.4|12611.1|12609.2|12609.5|12607.6|267
1647857400000|2022-03-21 10:10:00|12610.4|12608.3|12610|12607.9|12610.9|12609.1|12608.5|12606.4|209
1647857700000|2022-03-21 10:15:00|12610.1|12608|12612.9|12610.8|12615.6|12613.5|12609.7|12607.9|229
1647858000000|2022-03-21 10:20:00|12613|12610.9|12617|12614.9|12617.1|12615|12611.5|12609.4|393
1647858300000|2022-03-21 10:25:00|12617.1|12615|12615.6|12613.5|12618|12615.9|12615.5|12613.4|312
1647858600000|2022-03-21 10:30:00|12615.7|12613.6|12619.4|12617.3|12620.3|12618.2|12615.7|12613.6|386
1647858900000|2022-03-21 10:35:00|12619.3|12617.2|12616.1|12614|12620.2|12618.1|12616|12613.9|388
1647859200000|2022-03-21 10:40:00|12615.8|12613.7|12615.7|12613.6|12616.3|12614.3|12614.4|12612.3|321
1647859500000|2022-03-21 10:45:00|12615.6|12613.5|12615.2|12613.1|12616.1|12614|12614.4|12612.3|339
1647859800000|2022-03-21 10:50:00|12615.1|12613|12613.7|12611.6|12615.7|12613.6|12613.6|12611.5|335
1647860100000|2022-03-21 10:55:00|12613.8|12611.7|12616.3|12614.2|12616.4|12614.3|12611.4|12609.3|344
1647860400000|2022-03-21 11:00:00|12616.2|12614.1|12612.1|12610|12616.4|12614.3|12611.7|12609.8|422
1647860700000|2022-03-21 11:05:00|12612|12609.9|12615.5|12613.4|12615.8|12613.7|12610.9|12609.1|375
1647861000000|2022-03-21 11:10:00|12615.6|12613.5|12615.8|12613.7|12620.2|12618.5|12614.5|12612.7|538
1647861300000|2022-03-21 11:15:00|12615.7|12613.6|12620.1|12618|12620.3|12618.6|12615.3|12613.3|410
1647861600000|2022-03-21 11:20:00|12620|12617.9|12620.1|12618|12623.1|12621|12618.5|12616.9|481
1647861900000|2022-03-21 11:25:00|12620.2|12618.1|12618.5|12616.4|12620.2|12618.3|12615|12612.9|467
1647862200000|2022-03-21 11:30:00|12618.6|12616.5|12615.9|12613.8|12618.6|12616.5|12615.6|12613.5|497
1647862500000|2022-03-21 11:35:00|12615.8|12613.7|12617.1|12615|12617.3|12615.2|12615|12612.9|455
1647862800000|2022-03-21 11:40:00|12617.2|12615.1|12616.1|12614|12617.9|12615.8|12614.9|12613.3|452
1647863100000|2022-03-21 11:45:00|12616.2|12614.1|12615.1|12613|12616.9|12615|12612.1|12610|474
1647863400000|2022-03-21 11:50:00|12615.2|12613.1|12619.5|12618.2|12620.2|12618.2|12614.6|12612.6|412
1647863700000|2022-03-21 11:55:00|12619.3|12618|12613.7|12611.6|12620.8|12619.2|12612.8|12611.1|481
1647864000000|2022-03-21 12:00:00|12613.4|12612.1|12613.4|12611.3|12615.1|12613.5|12611.6|12609.9|522
1647864300000|2022-03-21 12:05:00|12613.5|12611.4|12613.6|12611.5|12613.6|12612.1|12610.2|12608.9|417
1647864600000|2022-03-21 12:10:00|12613.2|12611.9|12611.8|12610.5|12615|12613.3|12611.6|12609.8|379
1647864900000|2022-03-21 12:15:00|12611.9|12610.6|12610.5|12609.2|12612.9|12611.6|12609.3|12608|344
1647865200000|2022-03-21 12:20:00|12610.6|12609.3|12607.2|12605.9|12611|12609.7|12606.9|12605.6|392
1647865500000|2022-03-21 12:25:00|12607.5|12606.2|12607.5|12606.2|12607.7|12606.4|12605.3|12604|356
1647865800000|2022-03-21 12:30:00|12607.6|12606.3|12605.3|12604|12609.9|12608.6|12605.1|12603.8|412
1647866100000|2022-03-21 12:35:00|12605.4|12604.1|12609.4|12607.3|12610.5|12609.2|12605.1|12603.8|401
1647866400000|2022-03-21 12:40:00|12609|12607.7|12609.1|12607.8|12611.3|12609.7|12608|12606.5|339
1647866700000|2022-03-21 12:45:00|12608.9|12607.6|12607.1|12605.8|12609.9|12608.6|12606.7|12605.4|478
1647867000000|2022-03-21 12:50:00|12607|12605.7|12606.2|12604.9|12609.2|12607.7|12604.5|12603.2|466
1647867300000|2022-03-21 12:55:00|12606.6|12605.3|12601.9|12600.6|12607.7|12606.4|12601.9|12600.6|507
1647867600000|2022-03-21 13:00:00|12601.8|12600.5|12606.1|12604.8|12606.5|12604.9|12598.9|12597.3|545
1647867900000|2022-03-21 13:05:00|12606.2|12604.9|12592.2|12590.9|12606.7|12605.1|12592|12590.7|626
1647868200000|2022-03-21 13:10:00|12592.5|12591.2|12592.1|12590.8|12594.7|12593.4|12591.1|12589.8|525
1647868500000|2022-03-21 13:15:00|12591.8|12590.5|12593.6|12592.3|12594.8|12593.5|12591.7|12590.1|490
1647868800000|2022-03-21 13:20:00|12593.9|12591.8|12599.1|12597.8|12599.7|12598.2|12591.5|12590.2|568
1647869100000|2022-03-21 13:25:00|12599|12597.7|12601.9|12600.6|12601.9|12600.6|12597.4|12595.9|591
1647869400000|2022-03-21 13:30:00|12601.8|12600.5|12593.5|12592.2|12602.3|12600.8|12593.4|12592.1|825
1647869700000|2022-03-21 13:35:00|12593.7|12592.4|12587.5|12585.4|12596.3|12595|12584.3|12582.4|814
1647870000000|2022-03-21 13:40:00|12587.6|12585.5|12595|12593.7|12596.1|12594.8|12584.8|12583.1|809
1647870300000|2022-03-21 13:45:00|12594.9|12593.6|12593.6|12592.3|12595.3|12593.8|12591.1|12589.4|679
1647870600000|2022-03-21 13:50:00|12593.4|12592.1|12596.1|12594.8|12596.9|12595.6|12588.7|12586.8|709
1647870900000|2022-03-21 13:55:00|12596.2|12594.9|12595.5|12594.2|12596.2|12594.9|12592.8|12591.3|656
1647871200000|2022-03-21 14:00:00|12595.6|12594.3|12588.8|12587.5|12597.6|12596.2|12587.1|12585.6|749
1647871500000|2022-03-21 14:05:00|12588.9|12587.6|12589.7|12588.4|12591.3|12590|12587|12585.7|708
1647871800000|2022-03-21 14:10:00|12589.8|12588.5|12591.5|12590.2|12593|12591.2|12583.9|12582.2|771
1647872100000|2022-03-21 14:15:00|12591.6|12590.3|12587.4|12586.1|12592.2|12590.6|12586.9|12585.4|650
1647872400000|2022-03-21 14:20:00|12587.5|12586.2|12597|12594.9|12598.9|12597|12587.4|12586.1|645
1647872700000|2022-03-21 14:25:00|12596.7|12595.4|12591.7|12590.4|12598.1|12596.8|12590.6|12589.3|581
1647873000000|2022-03-21 14:30:00|12591.6|12590.3|12595.3|12594|12596.2|12594.6|12590.2|12588.3|844
1647873300000|2022-03-21 14:35:00|12595.5|12593.4|12593.1|12591.8|12595.9|12594.2|12592|12590.5|800
1647873600000|2022-03-21 14:40:00|12593|12591.7|12592.6|12591.3|12594.5|12593.2|12590.8|12589.5|598
1647873900000|2022-03-21 14:45:00|12592.4|12591.1|12592.8|12591.5|12594.7|12593|12590.3|12589|565
1647874200000|2022-03-21 14:50:00|12592.5|12591.2|12588.8|12587.5|12593.1|12591.8|12588.8|12587.5|493
1647874500000|2022-03-21 14:55:00|12588.9|12587.6|12587.2|12585.9|12590.9|12589.6|12586.9|12585.6|607
1647874800000|2022-03-21 15:00:00|12587.3|12586|12587.2|12585.9|12589.3|12588|12585.8|12584.5|655
1647875100000|2022-03-21 15:05:00|12587.1|12585.8|12589|12587.7|12592|12590.7|12585.9|12584.6|589
1647875400000|2022-03-21 15:10:00|12588.9|12587.6|12588.9|12587.6|12591.7|12590.4|12587.1|12585.5|595
1647875700000|2022-03-21 15:15:00|12589.1|12587.8|12587.2|12585.9|12589.9|12588.6|12585.5|12584.2|504
1647876000000|2022-03-21 15:20:00|12587.3|12586|12587.2|12585.9|12588.5|12587.2|12585.9|12584.6|506
1647876300000|2022-03-21 15:25:00|12587.1|12585.8|12587.6|12586.3|12588|12586.7|12585.8|12584.2|515
1647876600000|2022-03-21 15:30:00|12587.5|12586.2|12588.9|12587.6|12589.1|12587.8|12586.3|12585|417
1647876900000|2022-03-21 15:35:00|12589|12587.7|12588.9|12587.6|12592.2|12590.9|12588.3|12587|523
1647877200000|2022-03-21 15:40:00|12588.7|12587.4|12587.4|12586.1|12589.5|12588|12585.5|12584.2|485
1647877500000|2022-03-21 15:45:00|12586.9|12585.6|12585.9|12584.6|12587.6|12586.3|12585.3|12584|448
1647877800000|2022-03-21 15:50:00|12585.8|12584.5|12582.8|12581.5|12586.7|12585.4|12582.3|12581|641
1647878100000|2022-03-21 15:55:00|12582.7|12581.4|12578.9|12577.6|12584|12582.4|12575.8|12574.2|718
1647878400000|2022-03-21 16:00:00|12579|12577.7|12577.7|12576.4|12582|12580.4|12576.3|12575|840
1647878700000|2022-03-21 16:05:00|12578.1|12576|12572.8|12571.5|12579.6|12578.3|12570.8|12569.5|461
1647879000000|2022-03-21 16:10:00|12573|12571.7|12573.6|12572.3|12574.1|12572.8|12569.4|12567.8|529
1647879300000|2022-03-21 16:15:00|12573.3|12572|12570.5|12569.2|12573.7|12572.2|12566.7|12565.1|549
1647879600000|2022-03-21 16:20:00|12570.2|12568.9|12573.4|12572.1|12574.6|12572.7|12566.5|12564.9|512
1647879900000|2022-03-21 16:25:00|12573.9|12571.8|12573.6|12571.5|12575.1|12573.8|12571.9|12570.5|441
1647880200000|2022-03-21 16:30:00|12573.2|12571.9|12576.3|12574.2|12585.1|12583.2|12573.2|12571.9|1369
1647880500000|2022-03-21 16:35:00|12576.4|12574.3|12572.9|12571.6|12580.3|12579|12572.8|12571.5|993
1647880800000|2022-03-21 16:40:00|12573|12571.7|12566.7|12564.6|12574.2|12572.9|12566|12564.3|732
1647881100000|2022-03-21 16:45:00|12566.8|12564.7|12567.8|12566.5|12571.7|12570.3|12566.6|12564.5|827
1647881400000|2022-03-21 16:50:00|12567.7|12566.4|12575.5|12574.2|12578|12576.4|12567.7|12566.4|883
1647881700000|2022-03-21 16:55:00|12575.3|12574|12579.3|12578|12581.1|12579.5|12575.3|12573.6|966
1647882000000|2022-03-21 17:00:00|12579.4|12578.1|12584|12582.7|12585.3|12583.6|12579.4|12578|723
1647882300000|2022-03-21 17:05:00|12584.1|12582.8|12584.6|12583.3|12586.2|12584.7|12583.4|12581.9|693
1647882600000|2022-03-21 17:10:00|12584.5|12583.2|12591|12589.7|12591.8|12590.5|12583.4|12581.8|662
1647882900000|2022-03-21 17:15:00|12591.1|12589.8|12608.1|12606.8|12608.1|12606.8|12590.8|12589.5|775
1647883200000|2022-03-21 17:20:00|12608|12606.7|12610|12608.7|12611.2|12609.4|12604.6|12603.2|678
1647883500000|2022-03-21 17:25:00|12610.1|12608.8|12609.3|12608|12612.8|12611.5|12607.5|12606.2|536
1647883800000|2022-03-21 17:30:00|12609.4|12608.1|12598.9|12597.6|12610.4|12608.9|12597.3|12595.5|894
1647884100000|2022-03-21 17:35:00|12599|12597.7|12602.2|12600.1|12603|12601.6|12598.5|12597.2|771
1647884400000|2022-03-21 17:40:00|12601.8|12600.5|12602.6|12601.3|12606.6|12604.8|12601|12599.4|736
1647884700000|2022-03-21 17:45:00|12602.7|12600.5|12601|12599.7|12603.4|12602.1|12600.2|12598.9|601
1647885000000|2022-03-21 17:50:00|12601.3|12600|12599.5|12598.2|12602.5|12601.2|12598.8|12597.3|562
1647885300000|2022-03-21 17:55:00|12599.4|12598.1|12598.5|12597.2|12601.5|12600.2|12597|12595.7|586
1647885600000|2022-03-21 18:00:00|12598.3|12597|12599.3|12598|12600.7|12599.4|12596.9|12595.6|589
1647885900000|2022-03-21 18:05:00|12599.7|12598.4|12601.6|12600.3|12602.9|12601.6|12599|12597.4|634
1647886200000|2022-03-21 18:10:00|12601.7|12600.4|12604.6|12603.3|12605.4|12604.1|12601.2|12599.9|538
1647886500000|2022-03-21 18:15:00|12604.8|12603.5|12603.3|12602|12606|12604.7|12603.3|12601.8|596
1647886800000|2022-03-21 18:20:00|12603.4|12602.1|12596.6|12595.3|12604.4|12603.1|12595.8|12594|742
1647887100000|2022-03-21 18:25:00|12596.8|12595.5|12592.7|12591.4|12597.9|12596.3|12591.7|12590.1|604
1647887400000|2022-03-21 18:30:00|12592.6|12591.3|12594.6|12593.3|12596.4|12595.1|12592.3|12590.8|570
1647887700000|2022-03-21 18:35:00|12594.5|12593.2|12593.3|12592|12596.2|12594.9|12592.5|12591.1|429
1647888000000|2022-03-21 18:40:00|12593.4|12592.1|12590.8|12589.5|12594.2|12592.9|12590.5|12589.2|474
1647888300000|2022-03-21 18:45:00|12590.6|12589.3|12591.5|12590.2|12592.1|12590.4|12587|12585.7|553
1647888600000|2022-03-21 18:50:00|12591.4|12590.1|12591.1|12589.8|12594.1|12592.8|12590.3|12588.6|524
1647888900000|2022-03-21 18:55:00|12591.2|12589.9|12595.8|12594.5|12597.1|12595.5|12590.9|12589.3|470
1647889200000|2022-03-21 19:00:00|12595.9|12594.6|12597.8|12596.5|12599|12597.6|12593.8|12592.3|534
1647889500000|2022-03-21 19:05:00|12598.1|12596.8|12599.7|12598.4|12600.9|12599.6|12597.2|12595.8|509
1647889800000|2022-03-21 19:10:00|12599.6|12598.3|12597|12595.7|12600.3|12599|12596.3|12595|438
1647890100000|2022-03-21 19:15:00|12597.1|12595.8|12599.6|12598.3|12600|12598.7|12595.2|12593.9|584
1647890400000|2022-03-21 19:20:00|12599.4|12598.1|12596.6|12595.3|12601|12599.7|12596.3|12594.7|557
1647890700000|2022-03-21 19:25:00|12596.4|12595.1|12593|12591.7|12597.3|12595.6|12592.9|12591.6|523
1647891000000|2022-03-21 19:30:00|12592.9|12591.6|12596.4|12594.3|12596.5|12595.2|12592.8|12591.5|438
1647891300000|2022-03-21 19:35:00|12596.3|12595|12594.8|12593.5|12597.2|12595.8|12593.7|12592.4|483
1647891600000|2022-03-21 19:40:00|12594.9|12593.6|12593.4|12592.1|12596.4|12595.1|12590.4|12588.9|473
1647891900000|2022-03-21 19:45:00|12593.5|12592.2|12594.7|12593.4|12595.3|12593.8|12591.8|12589.7|491
1647892200000|2022-03-21 19:50:00|12594.6|12593.3|12588.3|12587|12594.6|12593.3|12587.1|12585.8|646
1647892500000|2022-03-21 19:55:00|12588.4|12587.1|12590.4|12589.1|12591.5|12590.2|12586.1|12584.8|524
1647892800000|2022-03-21 20:00:00|12590.3|12589|12589.9|12588.6|12590.5|12589.2|12588.3|12586.8|328
1647893100000|2022-03-21 20:05:00|12589.7|12588.4|12590.3|12589|12590.5|12589.2|12589.2|12587.5|125
1647893400000|2022-03-21 20:10:00|12590.4|12589.1|12593.1|12591.8|12593.6|12592|12589.5|12588.2|211
1647893700000|2022-03-21 20:15:00|12593.2|12591.9|12595.6|12593.5|12596.7|12595.1|12593.1|12591.6|198
1647894000000|2022-03-21 20:20:00|12595.1|12593.8|12595.9|12594.6|12596.8|12595.2|12593.8|12592.2|170
1647894300000|2022-03-21 20:25:00|12595.8|12594.5|12596.8|12595.5|12597.8|12595.9|12595.6|12594.3|157
1647894600000|2022-03-21 20:30:00|12596.9|12595.6|12591|12589.7|12597.3|12595.7|12590|12588.3|221
1647894900000|2022-03-21 20:35:00|12591.1|12589.8|12596.2|12594.1|12596.2|12594.6|12591|12589.3|172
1647895200000|2022-03-21 20:40:00|12596.1|12594|12596.4|12595.1|12596.9|12595.4|12595.1|12593.5|197
1647895500000|2022-03-21 20:45:00|12596.8|12594.7|12595.8|12594.5|12598.4|12596.8|12595.3|12593.2|182
1647895800000|2022-03-21 20:50:00|12595.9|12594.6|12593.9|12591.8|12596.2|12594.6|12593.8|12591.7|75
1647896100000|2022-03-21 20:55:00|12593.8|12591.7|12595.6|12590.1|12595.6|12592.1|12591.5|12589.4|258
1647896400000|2022-03-21 21:00:00|12595.5|12589.9|12592|12585|12596.1|12590|12588.7|12581.7|102
1647896700000|2022-03-21 21:05:00|12591.9|12584.9|12591.3|12584.3|12601.5|12594.5|12589.3|12582.3|169
1647897000000|2022-03-21 21:10:00|12590.3|12583.3|12594.4|12587.4|12595.3|12588.3|12590.3|12583.3|239
1647897300000|2022-03-21 21:15:00|12594.6|12587.6|12594.5|12587.5|12596.3|12590.2|12591.2|12584.2|162
1647897600000|2022-03-21 21:20:00|12594.4|12587.4|12595.2|12589.1|12596.5|12590.7|12593.4|12587.4|137
1647897900000|2022-03-21 21:25:00|12594.9|12589.6|12595.4|12588.4|12596|12590.4|12594|12588.2|129
1647898200000|2022-03-21 21:30:00|12595.5|12589.1|12595.4|12590.4|12596.2|12590.4|12594.7|12588.5|137
1647898500000|2022-03-21 21:35:00|12595.3|12589.5|12596|12589|12596.5|12590.5|12594.5|12588.5|168
1647898800000|2022-03-21 21:40:00|12595.7|12588.9|12597.2|12590.2|12599.4|12592.4|12595.4|12588.8|122
1647899100000|2022-03-21 21:45:00|12597.4|12590.4|12596.2|12590.1|12597.7|12591.5|12596|12589|137
1647899400000|2022-03-21 21:50:00|12596.4|12589.7|12596.9|12589.9|12597.5|12591.1|12595.7|12589.2|135
1647899700000|2022-03-21 21:55:00|12595.8|12589.8|12595.9|12590.6|12597|12591|12595.8|12589.5|126
1647900000000|2022-03-21 22:00:00|12596.4|12590.2|12595.7|12592.7|12596.6|12592.9|12592.4|12589.7|243
1647900300000|2022-03-21 22:05:00|12595.4|12592.8|12595.8|12593.3|12596.1|12593.6|12595.1|12591.3|143
1647900600000|2022-03-21 22:10:00|12595.5|12593.4|12594|12591.6|12596.3|12593.9|12593.7|12591|139
1647900900000|2022-03-21 22:15:00|12594.2|12591.5|12593.6|12591.3|12594.9|12592.3|12593.2|12590.7|198
1647901200000|2022-03-21 22:20:00|12593.5|12591.4|12594.2|12591.9|12594.6|12592.1|12592.9|12590.6|124
1647901500000|2022-03-21 22:25:00|12594.1|12592|12594.6|12592.5|12595.6|12592.9|12594|12591.6|220
1647901800000|2022-03-21 22:30:00|12595.9|12592.5|12593.9|12591.5|12595.9|12592.6|12593.1|12590.3|292
1647902100000|2022-03-21 22:35:00|12593.7|12591.6|12594.2|12591.8|12594.9|12592.1|12593.3|12590.6|197
1647902400000|2022-03-21 22:40:00|12594.3|12591.7|12593.4|12591.2|12595.4|12592.3|12593.1|12590.5|372
1647902700000|2022-03-21 22:45:00|12593.5|12591.1|12593.2|12590.7|12594|12591.5|12592.4|12590.3|149
1647903000000|2022-03-21 22:50:00|12593.3|12590.6|12591.6|12589.5|12593.7|12590.9|12591.4|12589.2|212
1647903300000|2022-03-21 22:55:00|12591.5|12589.4|12593.8|12591.7|12594|12591.9|12591.3|12588.7|153
1647903600000|2022-03-21 23:00:00|12593.7|12591.6|12592.9|12590.8|12593.9|12592.2|12592.3|12590.6|125
1647903900000|2022-03-21 23:05:00|12592.8|12590.7|12592.9|12590.8|12594.3|12592.4|12592.3|12590.5|144
1647904200000|2022-03-21 23:10:00|12593.1|12591|12595.8|12593.7|12595.8|12594.1|12593|12590.9|177
1647904500000|2022-03-21 23:15:00|12595.7|12593.6|12596|12593.9|12596.4|12595|12594.7|12593|74
1647904800000|2022-03-21 23:20:00|12596.1|12594|12595.2|12593.1|12596.3|12594.5|12594.7|12593|90
1647905100000|2022-03-21 23:25:00|12595.1|12593|12594.9|12592.8|12595.2|12593.6|12593.2|12591.5|154
1647905400000|2022-03-21 23:30:00|12594.8|12592.7|12594.3|12593|12596.2|12594.4|12594.3|12592.4|203
1647905700000|2022-03-21 23:35:00|12594.4|12593.1|12594.5|12593.2|12595.9|12594|12593.8|12592|162
1647906000000|2022-03-21 23:40:00|12594.4|12593.1|12594.4|12593.1|12596.3|12594.4|12593.6|12591.9|171
1647906300000|2022-03-21 23:45:00|12594.9|12592.8|12593.6|12592.3|12595.1|12593.4|12593.2|12591.4|236
1647906600000|2022-03-21 23:50:00|12593.7|12592.4|12591.3|12589.2|12594.5|12592.9|12590.8|12589.2|303
1647906900000|2022-03-21 23:55:00|12591|12589.7|12588.9|12587.6|12592.5|12590.9|12588.2|12586.5|285
1647907200000|2022-03-22 00:00:00|12589|12587.7|12590.4|12588.3|12593|12591.5|12588.3|12586.7|447
1647907500000|2022-03-22 00:05:00|12590.5|12588.4|12589.9|12588.6|12591.4|12589.9|12589|12587.7|268
1647907800000|2022-03-22 00:10:00|12589.8|12588.5|12591.9|12590.6|12593.4|12591.8|12589.2|12587.9|304
1647908100000|2022-03-22 00:15:00|12592|12590.7|12592.4|12591.1|12593.9|12592.6|12590.2|12588.9|437
1647908400000|2022-03-22 00:20:00|12592.3|12591|12590.9|12588.8|12592.7|12591.2|12589.7|12588.2|349
1647908700000|2022-03-22 00:25:00|12591|12588.9|12591.2|12589.9|12592|12590.3|12589.8|12588.2|246
1647909000000|2022-03-22 00:30:00|12591.4|12590.1|12593.2|12591.1|12593.2|12591.1|12590.7|12589|330
1647909300000|2022-03-22 00:35:00|12593.1|12591|12594.2|12592.9|12595.2|12593.5|12591.8|12589.7|337
1647909600000|2022-03-22 00:40:00|12594.1|12592.8|12596.7|12595.4|12596.8|12595.4|12593.6|12592|335
1647909900000|2022-03-22 00:45:00|12596.6|12595.3|12599.8|12598.5|12600.4|12598.6|12596.6|12595.3|502
1647910200000|2022-03-22 00:50:00|12600.2|12598.1|12603.8|12601.7|12603.8|12601.7|12598.6|12596.5|682
1647910500000|2022-03-22 00:55:00|12603.6|12601.5|12602|12599.9|12604.6|12602.6|12599.7|12597.6|680
1647910800000|2022-03-22 01:00:00|12602.1|12600|12599.5|12597.4|12603.7|12602.3|12599.1|12597.4|486
1647911100000|2022-03-22 01:05:00|12599.6|12597.5|12596.3|12594.2|12602|12599.9|12596|12594.2|407
1647911400000|2022-03-22 01:10:00|12596.2|12594.1|12593.3|12592|12596.5|12595|12592.9|12591.2|309
1647911700000|2022-03-22 01:15:00|12593.1|12591.8|12594.7|12593.4|12596.6|12595|12592.1|12590.5|427
1647912000000|2022-03-22 01:20:00|12594.6|12593.3|12595|12592.9|12595.8|12594.3|12593.1|12591.3|309
1647912300000|2022-03-22 01:25:00|12594.9|12592.8|12595|12593.7|12597.3|12595.7|12593.7|12591.9|441
1647912600000|2022-03-22 01:30:00|12594.9|12593.6|12592.5|12590.4|12595.1|12593.6|12591.1|12589.4|481
1647912900000|2022-03-22 01:35:00|12592|12590.7|12591.9|12590.6|12592.9|12591.4|12588.9|12587.3|450
1647913200000|2022-03-22 01:40:00|12592.2|12590.9|12592.9|12591.6|12594.8|12593.4|12591.5|12590.1|463
1647913500000|2022-03-22 01:45:00|12592.8|12591.5|12596.7|12595.4|12598.6|12596.7|12591.7|12590.1|563
1647913800000|2022-03-22 01:50:00|12596.8|12595.5|12596.2|12594.9|12597.5|12596.1|12594.3|12592.8|363
1647914100000|2022-03-22 01:55:00|12596.1|12594.8|12600.8|12598.7|12600.9|12599.3|12595.7|12594.1|449
1647914400000|2022-03-22 02:00:00|12600.6|12598.5|12594.7|12593.4|12600.6|12598.9|12594.6|12592.9|487
1647914700000|2022-03-22 02:05:00|12594.8|12593.5|12594.2|12592.1|12596.9|12595.1|12593.7|12592|348
1647915000000|2022-03-22 02:10:00|12593.8|12591.7|12593.9|12591.8|12594.8|12593|12590.9|12589.2|391
1647915300000|2022-03-22 02:15:00|12593.8|12591.7|12592.4|12591.1|12594.4|12592.6|12591.9|12590.5|351
1647915600000|2022-03-22 02:20:00|12592.3|12591|12591.5|12590.2|12592.8|12591.1|12590.7|12589|284
1647915900000|2022-03-22 02:25:00|12591.4|12590.1|12590.8|12589.5|12591.5|12590.2|12589.9|12588.3|269
1647916200000|2022-03-22 02:30:00|12590.6|12589.3|12591.9|12589.8|12593.5|12591.8|12590.5|12588.9|304
1647916500000|2022-03-22 02:35:00|12592|12589.9|12590.6|12589.3|12594|12592.7|12590.5|12588.8|336
1647916800000|2022-03-22 02:40:00|12590.5|12589.2|12587.5|12586.2|12592.8|12591.1|12587.5|12585.6|277
1647917100000|2022-03-22 02:45:00|12587.3|12586|12585.4|12583.3|12587.9|12586.2|12579.5|12577.4|319
1647917400000|2022-03-22 02:50:00|12585.3|12583.2|12584.9|12582.8|12585.4|12583.6|12582.6|12580.7|312
1647917700000|2022-03-22 02:55:00|12585|12582.9|12581.3|12580|12586.5|12584.7|12581.1|12579.8|487
1647918000000|2022-03-22 03:00:00|12581.2|12579.9|12586.9|12585.6|12587|12585.7|12580.9|12578.8|323
1647918300000|2022-03-22 03:05:00|12587.3|12585.2|12587.9|12585.8|12588.8|12587.3|12586.6|12585.1|275
1647918600000|2022-03-22 03:10:00|12588|12585.9|12587.4|12586.1|12588.1|12586.4|12584.6|12583.1|302
1647918900000|2022-03-22 03:15:00|12587.3|12586|12584.4|12583.1|12588.5|12587.1|12584.2|12582.5|267
1647919200000|2022-03-22 03:20:00|12584.3|12583|12578.5|12577.2|12584.3|12583|12578.4|12576.3|298
1647919500000|2022-03-22 03:25:00|12578.4|12577.1|12575.7|12573.6|12579|12577.4|12575.3|12573.5|417
1647919800000|2022-03-22 03:30:00|12575.6|12573.5|12576.9|12574.8|12577|12574.9|12574.4|12572.7|403
1647920100000|2022-03-22 03:35:00|12576.8|12574.7|12576.6|12574.5|12576.9|12575.2|12574|12572.2|337
1647920400000|2022-03-22 03:40:00|12576.7|12574.6|12576.2|12574.9|12577.7|12575.7|12574.7|12572.6|368
1647920700000|2022-03-22 03:45:00|12576.1|12574.8|12576.5|12574.4|12577.2|12575.5|12575.5|12573.7|270
1647921000000|2022-03-22 03:50:00|12576.1|12574.8|12578.4|12576.3|12578.6|12576.9|12575.5|12573.6|394
1647921300000|2022-03-22 03:55:00|12578.5|12576.4|12577.2|12575.1|12579.3|12577.6|12576.3|12574.6|298
1647921600000|2022-03-22 04:00:00|12577.1|12575|12577.8|12575.7|12577.9|12576.2|12576.2|12574.4|222
1647921900000|2022-03-22 04:05:00|12577.9|12575.8|12576.8|12574.7|12578.4|12576.8|12576.4|12574.5|180
1647922200000|2022-03-22 04:10:00|12576.7|12574.6|12573.3|12572|12577.2|12575.6|12571.7|12569.7|352
1647922500000|2022-03-22 04:15:00|12573.2|12571.9|12579.4|12577.3|12579.6|12577.8|12573.2|12571.9|388
1647922800000|2022-03-22 04:20:00|12578.8|12577.5|12583.9|12581.8|12584.9|12582.8|12578.8|12577|400
1647923100000|2022-03-22 04:25:00|12584|12581.9|12583.9|12581.8|12585.7|12583.6|12583.5|12581.8|264
1647923400000|2022-03-22 04:30:00|12583.2|12581.1|12584.3|12583|12584.7|12583.2|12581|12579.4|288
1647923700000|2022-03-22 04:35:00|12584.2|12582.9|12588.8|12586.7|12589.2|12587.5|12583.5|12581.5|352
1647924000000|2022-03-22 04:40:00|12588.5|12587.2|12588.1|12586|12588.9|12587.2|12585.9|12583.8|378
1647924300000|2022-03-22 04:45:00|12588.2|12586.1|12591.6|12589.5|12591.7|12589.6|12586.8|12584.9|298
1647924600000|2022-03-22 04:50:00|12591.7|12589.6|12590|12587.9|12591.7|12590|12589.2|12587.6|262
1647924900000|2022-03-22 04:55:00|12589.8|12587.7|12587.2|12585.9|12590.7|12588.7|12586.9|12585.3|352
1647925200000|2022-03-22 05:00:00|12587.1|12585.8|12589.6|12587.5|12589.8|12588|12584.7|12582.8|354
1647925500000|2022-03-22 05:05:00|12589.2|12587.9|12589|12586.9|12590.7|12588.9|12587.7|12586|304
1647925800000|2022-03-22 05:10:00|12589.1|12587|12594.8|12593.5|12595.3|12593.6|12587.1|12585|328
1647926100000|2022-03-22 05:15:00|12595.2|12593.1|12597.9|12595.8|12601.7|12600.4|12594|12591.9|505
1647926400000|2022-03-22 05:20:00|12597.3|12596|12600.4|12599.1|12601.6|12600|12596.2|12594.6|361
1647926700000|2022-03-22 05:25:00|12600.3|12599|12597.3|12595.2|12600.9|12599.2|12596.5|12594.5|398
1647927000000|2022-03-22 05:30:00|12597.4|12595.3|12603.6|12602.3|12604.6|12602.7|12596.4|12594.6|403
1647927300000|2022-03-22 05:35:00|12603.7|12602.4|12604.3|12603|12608.2|12606.5|12601.6|12600|461
1647927600000|2022-03-22 05:40:00|12604.2|12602.9|12602|12600.7|12605.9|12604.4|12601.8|12600.2|506
1647927900000|2022-03-22 05:45:00|12602.1|12600.8|12603.3|12601.2|12604.3|12602.3|12601.5|12599.5|454
1647928200000|2022-03-22 05:50:00|12603.4|12601.3|12601.9|12600.6|12603.4|12601.5|12600.6|12599|471
1647928500000|2022-03-22 05:55:00|12602.1|12600.8|12603.1|12601.8|12603.9|12602.4|12601.1|12599.5|448
1647928800000|2022-03-22 06:00:00|12603.2|12601.9|12605.6|12604.3|12607.2|12605.7|12603.1|12601.3|653
1647929100000|2022-03-22 06:05:00|12605.8|12604.5|12604.5|12602.4|12607.6|12606|12603.3|12602|451
1647929400000|2022-03-22 06:10:00|12604.6|12602.5|12599.4|12598.1|12604.6|12602.6|12598.9|12597.6|376
1647929700000|2022-03-22 06:15:00|12599.5|12598.2|12599.4|12597.3|12600.6|12599.3|12596.3|12594.4|263
1647930000000|2022-03-22 06:20:00|12599.5|12597.4|12598|12596.7|12600.3|12598.6|12597.1|12595.5|325
1647930300000|2022-03-22 06:25:00|12597.9|12596.6|12599.4|12597.3|12600|12598.2|12596.5|12594.8|346
1647930600000|2022-03-22 06:30:00|12599.3|12597.2|12600|12597.9|12600.7|12598.9|12598.1|12596.3|294
1647930900000|2022-03-22 06:35:00|12599.9|12597.8|12595.8|12593.7|12600|12598|12595.3|12593.6|324
1647931200000|2022-03-22 06:40:00|12595.7|12593.6|12600|12598.7|12601.4|12599.6|12594.9|12593.4|318
1647931500000|2022-03-22 06:45:00|12600.1|12598.8|12602.9|12600.8|12603|12601.3|12600|12598.4|402
1647931800000|2022-03-22 06:50:00|12603|12600.9|12603.6|12602.3|12605.3|12603.6|12601.7|12599.9|321
1647932100000|2022-03-22 06:55:00|12603.7|12602.4|12603.3|12601.2|12604|12602.4|12601.2|12599.3|279
1647932400000|2022-03-22 07:00:00|12602.8|12601.5|12600.5|12599.2|12602.8|12601.5|12599.1|12597.8|478
1647932700000|2022-03-22 07:05:00|12600.4|12599.1|12604.6|12603.3|12605.5|12604.2|12600.3|12599|300
1647933000000|2022-03-22 07:10:00|12604.9|12603.6|12605.1|12603.8|12607|12605.7|12602.3|12600.8|432
1647933300000|2022-03-22 07:15:00|12604.9|12603.6|12597.7|12596.4|12605.3|12603.6|12596.8|12595.5|443
1647933600000|2022-03-22 07:20:00|12597.6|12596.3|12595.4|12594.1|12598|12596.4|12594.6|12593.3|382
1647933900000|2022-03-22 07:25:00|12595.3|12594|12601.7|12600.4|12603.7|12601.9|12595.2|12593.5|602
1647934200000|2022-03-22 07:30:00|12601.6|12600.3|12600.8|12599.5|12603.4|12601.9|12600.4|12599.1|420
1647934500000|2022-03-22 07:35:00|12600.9|12599.6|12603.8|12602.5|12607.5|12606|12600.8|12599.5|363
1647934800000|2022-03-22 07:40:00|12603.9|12602.6|12603.9|12602.6|12607.1|12605.8|12603.1|12601.8|390
1647935100000|2022-03-22 07:45:00|12603.8|12602.5|12606.2|12604.9|12606.3|12605|12602.1|12600.4|339
1647935400000|2022-03-22 07:50:00|12606.1|12604.8|12603.2|12601.9|12606.3|12605|12602.9|12601.3|407
1647935700000|2022-03-22 07:55:00|12603.1|12601.8|12599.8|12598.5|12603.3|12601.9|12598.4|12596.8|395
1647936000000|2022-03-22 08:00:00|12599.7|12598.4|12599.8|12598.5|12602|12600.2|12598.3|12597|581
1647936300000|2022-03-22 08:05:00|12599.7|12598.4|12597|12595.7|12601.2|12599.9|12596.9|12595.6|630
1647936600000|2022-03-22 08:10:00|12597.2|12595.9|12600|12597.9|12600.3|12599|12594.9|12593.3|680
1647936900000|2022-03-22 08:15:00|12600.1|12598|12596.3|12595|12600.6|12599.2|12593.5|12592.1|555
1647937200000|2022-03-22 08:20:00|12596|12594.7|12600.1|12598|12601|12599.3|12592.9|12591.6|587
1647937500000|2022-03-22 08:25:00|12599.8|12598.5|12598.6|12596.5|12601.8|12600.1|12597.6|12596|401
1647937800000|2022-03-22 08:30:00|12598.2|12596.9|12594|12591.9|12598.5|12596.9|12592.4|12591|600
1647938100000|2022-03-22 08:35:00|12594.1|12592|12590.6|12589.3|12594.4|12593.1|12590.3|12588.5|498
1647938400000|2022-03-22 08:40:00|12590.7|12589.4|12598.2|12596.9|12598.4|12597.1|12590.7|12589.4|506
1647938700000|2022-03-22 08:45:00|12598.3|12597|12605|12603.7|12605.3|12604|12596.8|12595.5|403
1647939000000|2022-03-22 08:50:00|12604.8|12603.5|12611.5|12610.2|12615.6|12614.3|12604.3|12603|529
1647939300000|2022-03-22 08:55:00|12611.7|12610.4|12621.6|12620.3|12625.1|12623.6|12611.1|12609.6|619
1647939600000|2022-03-22 09:00:00|12621.7|12620.4|12613.2|12611.9|12623.5|12621.8|12611.4|12610|614
1647939900000|2022-03-22 09:05:00|12613.1|12611.8|12608.3|12607|12613.5|12611.9|12608.2|12606.4|509
1647940200000|2022-03-22 09:10:00|12608.8|12606.7|12610.5|12608.4|12610.8|12608.9|12605.9|12604.2|464
1647940500000|2022-03-22 09:15:00|12610.4|12608.3|12604.8|12602.7|12610.7|12609.4|12604.5|12602.6|504
1647940800000|2022-03-22 09:20:00|12604.7|12602.6|12610.3|12609|12610.9|12609.4|12604.7|12602.6|613
1647941100000|2022-03-22 09:25:00|12610.4|12609.1|12612.7|12610.6|12614.1|12612.4|12608|12606.5|482
1647941400000|2022-03-22 09:30:00|12612.9|12610.8|12614.6|12613.3|12616.8|12615.2|12612.4|12610.8|416
1647941700000|2022-03-22 09:35:00|12614.3|12613|12611|12609.7|12614.9|12613|12609.9|12608.6|389
1647942000000|2022-03-22 09:40:00|12611.2|12609.9|12606.9|12604.8|12612|12610.3|12606.5|12604.7|489
1647942300000|2022-03-22 09:45:00|12606.5|12605.2|12610.4|12609.1|12611.9|12610.4|12605.7|12604.1|498
1647942600000|2022-03-22 09:50:00|12610.5|12609.2|12614|12612.7|12614.8|12613.5|12609.5|12608.2|328
1647942900000|2022-03-22 09:55:00|12614.1|12612.8|12614.2|12612.9|12616.3|12615|12612.4|12611.1|341
1647943200000|2022-03-22 10:00:00|12614.1|12612.8|12607.9|12606.6|12614.2|12612.9|12607.8|12606.5|388
1647943500000|2022-03-22 10:05:00|12607.8|12606.5|12606.2|12604.9|12609.6|12608.3|12605.5|12604.2|407
1647943800000|2022-03-22 10:10:00|12605.9|12604.6|12602.6|12601.3|12605.9|12604.6|12602|12600.3|456
1647944100000|2022-03-22 10:15:00|12602.5|12601.2|12601|12599.7|12603.2|12601.8|12598.8|12597.5|434
1647944400000|2022-03-22 10:20:00|12600.9|12599.6|12602.1|12600.8|12602.8|12601.2|12598|12596.4|436
1647944700000|2022-03-22 10:25:00|12601.9|12600.6|12595.8|12593.7|12602.1|12600.8|12594.9|12593.4|534
1647945000000|2022-03-22 10:30:00|12596|12594.5|12590.1|12588.8|12596.7|12595.4|12589.3|12587.6|614
1647945300000|2022-03-22 10:35:00|12590.2|12588.9|12586.7|12585.4|12590.8|12589|12586.5|12584.8|476
1647945600000|2022-03-22 10:40:00|12586.8|12585.5|12583.3|12582|12588|12586.2|12583|12581.3|316
1647945900000|2022-03-22 10:45:00|12583.7|12581.6|12583.6|12582.3|12586.8|12585.1|12583.3|12581.6|320
1647946200000|2022-03-22 10:50:00|12583.7|12582.4|12588.7|12587.4|12589.8|12588.2|12583.4|12581.8|400
1647946500000|2022-03-22 10:55:00|12588.6|12587.3|12586.6|12585.3|12590.4|12588.8|12583.4|12581.8|435
1647946800000|2022-03-22 11:00:00|12586.4|12585.1|12587.6|12586.3|12588.4|12586.7|12584.4|12582.7|447
1647947100000|2022-03-22 11:05:00|12587.5|12586.2|12590.1|12588.8|12592.2|12590.9|12586.6|12585.3|333
1647947400000|2022-03-22 11:10:00|12590.2|12588.9|12591.7|12590.4|12592.9|12591.5|12588.7|12587.4|415
1647947700000|2022-03-22 11:15:00|12591.6|12590.3|12589.1|12587.8|12592.4|12591.1|12587.1|12585.8|335
1647948000000|2022-03-22 11:20:00|12589|12587.7|12588.7|12587.4|12593.4|12591.8|12588.6|12587.3|433
1647948300000|2022-03-22 11:25:00|12588.8|12587.5|12590.1|12588.8|12591.3|12589.8|12588|12586.5|282
1647948600000|2022-03-22 11:30:00|12590.4|12588.3|12587.9|12586.6|12591.9|12590.5|12587.2|12585.9|578
1647948900000|2022-03-22 11:35:00|12587.8|12586.5|12590.3|12589|12592.7|12591|12587|12585.7|534
1647949200000|2022-03-22 11:40:00|12590.2|12588.9|12592.4|12591.1|12592.6|12591.3|12586.8|12585.5|459
1647949500000|2022-03-22 11:45:00|12592.1|12590.8|12583.8|12582.5|12592.2|12590.9|12583.5|12582.2|426
1647949800000|2022-03-22 11:50:00|12583.9|12582.6|12585.2|12583.9|12586.6|12584.9|12582|12580.7|445
1647950100000|2022-03-22 11:55:00|12585.5|12584.2|12587.7|12586.4|12590.6|12589.3|12584.4|12583.1|528
1647950400000|2022-03-22 12:00:00|12587.8|12586.5|12584.7|12583.4|12588.3|12586.8|12584.2|12582.6|560
1647950700000|2022-03-22 12:05:00|12584.8|12583.5|12581.8|12580.5|12586.3|12584.7|12580.2|12578.9|633
1647951000000|2022-03-22 12:10:00|12581.9|12580.6|12581.3|12580|12585.9|12584.3|12581.2|12579.7|429
1647951300000|2022-03-22 12:15:00|12580.8|12579.5|12582.9|12581.6|12583.2|12581.9|12579.8|12578.5|562
1647951600000|2022-03-22 12:20:00|12582.3|12581|12578.1|12576.8|12582.6|12581.2|12575.2|12573.3|569
1647951900000|2022-03-22 12:25:00|12577.9|12576.6|12575.6|12574.3|12581.8|12580.5|12574.9|12573.6|656
1647952200000|2022-03-22 12:30:00|12576|12573.9|12580|12578.7|12580.8|12579.5|12574.7|12573.1|546
1647952500000|2022-03-22 12:35:00|12580.4|12578.3|12585.8|12584.5|12589|12587.6|12578.4|12577.1|513
1647952800000|2022-03-22 12:40:00|12585.4|12584.1|12578.5|12577.2|12586.2|12584.4|12578.1|12576.5|440
1647953100000|2022-03-22 12:45:00|12578.8|12576.7|12580|12578.7|12583.5|12581.8|12575.7|12574.1|525
1647953400000|2022-03-22 12:50:00|12579.7|12578.4|12581.5|12580.2|12583.4|12582|12579.1|12577.8|542
1647953700000|2022-03-22 12:55:00|12581.4|12580.1|12582.9|12581.6|12585.8|12583.9|12579.5|12577.9|633
1647954000000|2022-03-22 13:00:00|12583|12581.7|12577.3|12576|12583.4|12581.9|12576.9|12575.3|571
1647954300000|2022-03-22 13:05:00|12577.2|12575.9|12580.5|12579.2|12583.8|12582.5|12576.9|12575.6|539
1647954600000|2022-03-22 13:10:00|12580.4|12579.1|12579.9|12578.6|12581.6|12580.3|12576|12574.7|477
1647954900000|2022-03-22 13:15:00|12580|12578.7|12584.1|12582.8|12587.2|12585.9|12579.3|12578|675
1647955200000|2022-03-22 13:20:00|12584|12582.7|12583.5|12582.2|12584.1|12582.8|12579.1|12577.8|568
1647955500000|2022-03-22 13:25:00|12583.3|12582|12583.1|12581.8|12586.9|12585.4|12581.9|12580.3|719
1647955800000|2022-03-22 13:30:00|12583.2|12581.9|12583|12581.7|12585.2|12583.8|12579.1|12577.4|752
1647956100000|2022-03-22 13:35:00|12582.8|12581.5|12580.7|12579.4|12583.8|12582.5|12579|12577.7|760
1647956400000|2022-03-22 13:40:00|12580.6|12579.3|12581.7|12580.4|12581.8|12580.5|12577.2|12575.9|611
1647956700000|2022-03-22 13:45:00|12581.6|12580.3|12584.3|12583|12586.7|12585|12580.8|12579.5|715
1647957000000|2022-03-22 13:50:00|12584.6|12583.3|12581|12579.7|12586.1|12584.8|12580.7|12579.4|634
1647957300000|2022-03-22 13:55:00|12580.8|12579.5|12579.8|12578.5|12584|12582.7|12578.7|12577.4|573
1647957600000|2022-03-22 14:00:00|12579.6|12578.3|12586.8|12585.5|12587|12585.7|12578.7|12577.4|643
1647957900000|2022-03-22 14:05:00|12586.7|12585.4|12588.2|12586.9|12593.3|12591.7|12585.4|12584.1|693
1647958200000|2022-03-22 14:10:00|12588.3|12587|12594.5|12593.2|12595|12593.3|12586.6|12585.3|665
1647958500000|2022-03-22 14:15:00|12594.9|12592.8|12601.4|12600.1|12603.6|12602.3|12594.2|12592.8|768
1647958800000|2022-03-22 14:20:00|12601.5|12600.2|12601.7|12600.4|12603.1|12601.8|12597.2|12595.7|773
1647959100000|2022-03-22 14:25:00|12601.8|12600.5|12600.8|12599.5|12602.2|12600.9|12596.9|12595.5|544
1647959400000|2022-03-22 14:30:00|12600.9|12599.6|12600.6|12599.3|12602.3|12601|12597.2|12595.7|678
1647959700000|2022-03-22 14:35:00|12600.5|12599.2|12595.7|12594.4|12600.6|12599.3|12593|12591.7|617
1647960000000|2022-03-22 14:40:00|12595.8|12594.5|12595|12593.7|12599.1|12597.3|12593.1|12591.8|456
1647960300000|2022-03-22 14:45:00|12594.9|12593.6|12591.6|12590.3|12597.7|12596.4|12591.6|12589.9|580
1647960600000|2022-03-22 14:50:00|12591.5|12590.2|12589.4|12588.1|12592.6|12591.3|12589.2|12587.9|522
1647960900000|2022-03-22 14:55:00|12589.5|12588.2|12594.3|12593|12595.4|12593.9|12589.4|12588.1|507
1647961200000|2022-03-22 15:00:00|12594.4|12593.1|12601.8|12599.7|12602.8|12601|12594.4|12593.1|590
1647961500000|2022-03-22 15:05:00|12601.5|12599.4|12617|12614.9|12619.2|12617.1|12599.2|12597.9|891
1647961800000|2022-03-22 15:10:00|12617.1|12615|12611.8|12610.5|12618.3|12616.6|12610.5|12608.4|739
1647962100000|2022-03-22 15:15:00|12611.9|12610.6|12612.1|12610.8|12613.7|12611.6|12610.5|12608.4|628
1647962400000|2022-03-22 15:20:00|12612.2|12610.9|12611.1|12609.8|12614.7|12613.3|12610.8|12609.5|719
1647962700000|2022-03-22 15:25:00|12611.3|12610|12611.7|12610.4|12614.1|12612.8|12610.6|12609.3|647
1647963000000|2022-03-22 15:30:00|12611.8|12610.5|12614.5|12612.4|12615|12613.7|12611.4|12610.1|663
1647963300000|2022-03-22 15:35:00|12614.1|12612.8|12613.4|12612.1|12615.1|12613.5|12610.8|12609.5|562
1647963600000|2022-03-22 15:40:00|12613.5|12612.2|12613.5|12612.2|12615|12613.7|12610.6|12609.3|604
1647963900000|2022-03-22 15:45:00|12613.6|12612.3|12603.1|12601.8|12613.9|12612.6|12602.9|12601.6|694
1647964200000|2022-03-22 15:50:00|12603.2|12601.9|12610.7|12609.4|12613|12611.3|12601.1|12599.8|735
1647964500000|2022-03-22 15:55:00|12610.6|12609.3|12606.1|12604.8|12611.3|12610|12604.8|12603.5|660
1647964800000|2022-03-22 16:00:00|12606.2|12604.9|12603.5|12602.2|12609.7|12608.4|12603.3|12602|597
1647965100000|2022-03-22 16:05:00|12603.4|12602.1|12600.6|12599.3|12603.9|12602.6|12597.9|12596.6|579
1647965400000|2022-03-22 16:10:00|12600.5|12599.2|12598.9|12597.6|12601.1|12599.8|12596.1|12594.4|484
1647965700000|2022-03-22 16:15:00|12598.6|12597.3|12599.2|12597.9|12600.8|12599.2|12597|12595.4|505
1647966000000|2022-03-22 16:20:00|12599|12597.7|12599.5|12598.2|12600.2|12598.9|12596.2|12594.8|499
1647966300000|2022-03-22 16:25:00|12599.6|12598.3|12604.8|12603.5|12604.9|12603.6|12599.2|12597.5|579
1647966600000|2022-03-22 16:30:00|12604.7|12603.4|12603.6|12602.3|12606.3|12605|12602|12600.6|535
1647966900000|2022-03-22 16:35:00|12603.5|12602.2|12601.6|12600.3|12604|12602.7|12600.9|12599.6|386
1647967200000|2022-03-22 16:40:00|12601.7|12600.4|12602|12600.7|12603.2|12601.9|12598.8|12597.5|382
1647967500000|2022-03-22 16:45:00|12601.9|12600.6|12599.6|12598.3|12602.3|12601|12598.2|12596.9|432
1647967800000|2022-03-22 16:50:00|12599.5|12598.2|12598.2|12596.9|12600.6|12599.3|12596.5|12595.2|332
1647968100000|2022-03-22 16:55:00|12598.3|12597|12597.2|12595.9|12599.7|12598.4|12596|12594.7|387
1647968400000|2022-03-22 17:00:00|12597.1|12595.8|12597.3|12596|12600.5|12599.2|12595.8|12594.5|393
1647968700000|2022-03-22 17:05:00|12597.5|12596.2|12593.2|12591.9|12597.8|12596.5|12591|12589.7|362
1647969000000|2022-03-22 17:10:00|12593.1|12591.8|12594.9|12593.6|12595.6|12594.3|12590|12588.7|509
1647969300000|2022-03-22 17:15:00|12594.8|12593.5|12585.9|12584.6|12595.2|12593.9|12585.8|12584.5|479
1647969600000|2022-03-22 17:20:00|12585.8|12584.5|12587.5|12586.2|12587.6|12586.3|12583.9|12582.6|515
1647969900000|2022-03-22 17:25:00|12587.4|12586.1|12583.3|12582|12587.5|12586.2|12580.6|12578.9|359
1647970200000|2022-03-22 17:30:00|12583.1|12581.8|12582.2|12580.9|12583.9|12582.6|12580.8|12579.4|421
1647970500000|2022-03-22 17:35:00|12582.3|12581|12580|12578.7|12582.4|12581.1|12579.8|12578.5|499
1647970800000|2022-03-22 17:40:00|12579.9|12578.6|12579.8|12578.5|12582.8|12581.5|12579.3|12578|263
1647971100000|2022-03-22 17:45:00|12580.4|12578.3|12577.5|12576.2|12580.5|12579|12577.5|12576.1|304
1647971400000|2022-03-22 17:50:00|12578.2|12576.1|12576.2|12574.1|12578.5|12577|12575.2|12573.7|309
1647971700000|2022-03-22 17:55:00|12576.3|12574.2|12581.7|12579.6|12581.8|12580|12575.1|12573.6|318
1647972000000|2022-03-22 18:00:00|12581.4|12580.1|12580.6|12579.3|12581.7|12580.4|12579|12577.7|218
1647972300000|2022-03-22 18:05:00|12580.7|12579.4|12577.6|12576.3|12580.9|12579.5|12576.7|12575.4|316
1647972600000|2022-03-22 18:10:00|12577.5|12576.2|12578.3|12577|12578.9|12577.6|12576.7|12575.4|247
1647972900000|2022-03-22 18:15:00|12578.4|12577.1|12575.8|12574.5|12580.7|12579.4|12575.6|12574.3|385
1647973200000|2022-03-22 18:20:00|12575.5|12574.2|12576.3|12575|12576.5|12575.2|12572.6|12571.3|335
1647973500000|2022-03-22 18:25:00|12576.4|12575.1|12579.9|12578.6|12582.5|12580.9|12575.8|12574.5|463
1647973800000|2022-03-22 18:30:00|12580|12578.7|12578.4|12577.1|12582.5|12581.2|12578.3|12577|433
1647974100000|2022-03-22 18:35:00|12578.5|12577.2|12583.8|12582.5|12584.2|12582.9|12578.3|12577|500
1647974400000|2022-03-22 18:40:00|12583.7|12582.4|12584|12582.7|12586.4|12585.1|12582.5|12581.2|315
1647974700000|2022-03-22 18:45:00|12583.9|12582.6|12585.7|12583.6|12587|12585.1|12583.5|12581.6|520
1647975000000|2022-03-22 18:50:00|12585.2|12583.9|12584.4|12582.3|12586.5|12584.7|12583.9|12582.2|374
1647975300000|2022-03-22 18:55:00|12584.3|12582.2|12584.2|12582.1|12584.9|12583.2|12582.9|12581.1|405
1647975600000|2022-03-22 19:00:00|12583.9|12582.6|12584.7|12583.4|12587|12585.7|12583.9|12582.5|320
1647975900000|2022-03-22 19:05:00|12584.6|12583.3|12581.7|12580.4|12585.2|12583.9|12581.3|12580|299
1647976200000|2022-03-22 19:10:00|12581.6|12580.3|12578.6|12577.3|12581.6|12580.3|12577.5|12576.2|402
1647976500000|2022-03-22 19:15:00|12578.4|12577.1|12577.8|12576.5|12578.6|12577.3|12576.6|12575.3|340
1647976800000|2022-03-22 19:20:00|12577.6|12576.3|12576.8|12575.5|12579.8|12578.5|12576.4|12575.1|329
1647977100000|2022-03-22 19:25:00|12576.7|12575.4|12579.1|12577.8|12579.2|12577.9|12574.9|12573.6|420
1647977400000|2022-03-22 19:30:00|12579.4|12577.3|12580.7|12578.6|12581.7|12579.6|12578.9|12577|447
1647977700000|2022-03-22 19:35:00|12580.8|12578.7|12581.8|12579.7|12583.1|12581|12579|12577.4|447
1647978000000|2022-03-22 19:40:00|12581.4|12580.1|12580.1|12578.8|12584.2|12581.8|12580.1|12578.4|405
1647978300000|2022-03-22 19:45:00|12580.4|12579.1|12576.6|12575.3|12580.4|12579.1|12574|12572.7|285
1647978600000|2022-03-22 19:50:00|12576.2|12574.9|12575|12573.7|12576.2|12574.9|12573.4|12572.1|410
1647978900000|2022-03-22 19:55:00|12574.9|12573.6|12568.3|12567|12576|12574.7|12567.9|12566.6|471
1647979200000|2022-03-22 20:00:00|12568.4|12567.1|12570.8|12569.5|12571.2|12569.8|12568|12566.7|299
1647979500000|2022-03-22 20:05:00|12570.9|12569.6|12571.7|12570.4|12571.7|12570.4|12570.7|12569.4|158
1647979800000|2022-03-22 20:10:00|12571.8|12570.5|12573|12571.7|12573.8|12572.1|12571.6|12570.3|153
1647980100000|2022-03-22 20:15:00|12573.2|12571.9|12575|12573.7|12575|12573.7|12572.5|12570.8|170
1647980400000|2022-03-22 20:20:00|12574.9|12573.6|12576.5|12575.2|12576.6|12575.3|12574.4|12573|197
1647980700000|2022-03-22 20:25:00|12576.6|12575.3|12576.9|12575.6|12577.6|12576|12576.1|12574.8|183
1647981000000|2022-03-22 20:30:00|12577|12575.7|12574.4|12573.1|12577.2|12575.7|12573.9|12572.6|195
1647981300000|2022-03-22 20:35:00|12574.5|12573.2|12574.3|12573|12575.4|12573.7|12573.9|12572.5|211
1647981600000|2022-03-22 20:40:00|12574.7|12572.6|12571.1|12569|12574.8|12573.1|12569.9|12568.4|194
1647981900000|2022-03-22 20:45:00|12571.2|12569.1|12569.1|12567|12571.2|12569.1|12568.6|12566.8|181
1647982200000|2022-03-22 20:50:00|12569.3|12567.2|12569.4|12567.3|12569.8|12568|12568.7|12567.1|138
1647982500000|2022-03-22 20:55:00|12569.5|12567.4|12571.1|12567|12572.1|12568.4|12569.3|12566.7|287
1647982800000|2022-03-22 21:00:00|12571.8|12567.6|12578.7|12573.2|12580.2|12573.6|12571.8|12567.2|213
1647983100000|2022-03-22 21:05:00|12579.1|12573.1|12573.1|12568.2|12579.2|12573.1|12573.1|12567.9|102
1647983400000|2022-03-22 21:10:00|12573.6|12567.9|12574.7|12568.5|12576.2|12569.9|12572.8|12567.3|238
1647983700000|2022-03-22 21:15:00|12574.6|12568.4|12574.7|12567.7|12576|12569.2|12569|12563.3|152
1647984000000|2022-03-22 21:20:00|12574.9|12567.9|12575.7|12569.9|12577.2|12570.2|12574.2|12567.2|200
1647984300000|2022-03-22 21:25:00|12575.8|12569.8|12576|12569.7|12577|12570.1|12575.3|12569.2|143
1647984600000|2022-03-22 21:30:00|12576.1|12569.6|12577|12570.1|12577.8|12571|12575.2|12569.3|173
1647984900000|2022-03-22 21:35:00|12577.1|12570.4|12575.6|12570.1|12577.6|12570.7|12574.1|12569.3|207
1647985200000|2022-03-22 21:40:00|12575.5|12570|12575.1|12569.9|12575.9|12570.4|12574.7|12569.9|140
1647985500000|2022-03-22 21:45:00|12574.8|12570.2|12574.5|12570|12576.5|12570.3|12574.4|12569.8|148
1647985800000|2022-03-22 21:50:00|12574.6|12570.2|12575|12570.8|12575.9|12570.9|12573.5|12569.8|181
1647986100000|2022-03-22 21:55:00|12575.4|12570.5|12576.3|12570.1|12576.6|12571.1|12574.7|12569.4|182
1647986400000|2022-03-22 22:00:00|12575.7|12570.2|12571.4|12569.3|12577|12570.5|12570.7|12566.2|254
1647986700000|2022-03-22 22:05:00|12571.5|12569.4|12570.1|12568|12571.7|12569.4|12569.7|12567.5|177
1647987000000|2022-03-22 22:10:00|12570.2|12568.1|12567.8|12566.5|12571.4|12569.3|12567.6|12565.9|154
1647987300000|2022-03-22 22:15:00|12567.7|12566.4|12566.9|12564.8|12568.5|12566.5|12566.5|12564.4|160
1647987600000|2022-03-22 22:20:00|12567|12564.9|12567.3|12565.2|12567.9|12566|12566.7|12564.7|141
1647987900000|2022-03-22 22:25:00|12567.4|12565.3|12566.9|12564.8|12567.6|12565.6|12566.1|12564.1|142
1647988200000|2022-03-22 22:30:00|12567|12564.9|12567.9|12565.8|12568.1|12566|12566.2|12564.4|134
1647988500000|2022-03-22 22:35:00|12568|12565.9|12568.3|12566.2|12568.7|12566.6|12567|12564.9|156
1647988800000|2022-03-22 22:40:00|12568.4|12566.3|12566.6|12564.5|12568.6|12566.7|12566.1|12564|138
1647989100000|2022-03-22 22:45:00|12566.5|12564.4|12569.3|12568|12569.8|12568|12566.2|12564.1|164
1647989400000|2022-03-22 22:50:00|12569.7|12567.6|12568.7|12567.4|12570|12568.2|12568.6|12566.5|116
1647989700000|2022-03-22 22:55:00|12569.1|12567|12566.6|12564.5|12569.3|12567|12565.7|12563.9|226
1647990000000|2022-03-22 23:00:00|12566.7|12564.6|12566.6|12564.5|12569.9|12568.2|12565.9|12564.4|293
1647990300000|2022-03-22 23:05:00|12566.5|12564.4|12566.1|12564.8|12567.6|12565.8|12565.4|12563.8|228
1647990600000|2022-03-22 23:10:00|12566.5|12564.4|12571|12568.9|12571.7|12569.8|12566|12564.4|250
1647990900000|2022-03-22 23:15:00|12571.1|12569|12571.7|12569.6|12571.7|12570.1|12569|12567|149
1647991200000|2022-03-22 23:20:00|12571.6|12569.5|12571.7|12569.6|12572|12570.3|12570.8|12569.3|128
1647991500000|2022-03-22 23:25:00|12571.6|12569.5|12571.9|12570.6|12572.5|12570.9|12570.4|12568.4|157
1647991800000|2022-03-22 23:30:00|12572|12570.7|12574.3|12572.2|12574.6|12572.8|12571.9|12570.2|178
1647992100000|2022-03-22 23:35:00|12573.9|12572.6|12580|12578.7|12580.6|12578.8|12573.7|12571.9|221
1647992400000|2022-03-22 23:40:00|12579.9|12578.6|12580.6|12579.3|12581.2|12579.5|12579.5|12577.8|199
1647992700000|2022-03-22 23:45:00|12580.5|12579.2|12580.9|12578.8|12581.1|12579.4|12578.9|12577|200
1647993000000|2022-03-22 23:50:00|12580.8|12578.7|12582.5|12581.2|12583.9|12582.1|12580.1|12578.7|252
1647993300000|2022-03-22 23:55:00|12582.4|12581.1|12584.3|12582.2|12587.9|12586.2|12582.4|12580.8|355
1647993600000|2022-03-23 00:00:00|12584.4|12582.3|12577.2|12575.1|12584.4|12582.6|12573.3|12571.8|505
1647993900000|2022-03-23 00:05:00|12577.3|12575.2|12577.6|12575.5|12579.7|12578.2|12575.6|12573.9|380
1647994200000|2022-03-23 00:10:00|12577.7|12575.6|12579.8|12577.7|12581.2|12579.4|12577.7|12575.6|392
1647994500000|2022-03-23 00:15:00|12579.4|12578.1|12581.9|12579.8|12581.9|12580.3|12578.3|12576.6|321
1647994800000|2022-03-23 00:20:00|12581.8|12579.7|12581.1|12579.8|12581.9|12580.1|12579.8|12578|290
1647995100000|2022-03-23 00:25:00|12581|12579.7|12581.2|12579.9|12582.2|12580.4|12579.9|12578.3|269
1647995400000|2022-03-23 00:30:00|12581.1|12579.8|12583.6|12582.3|12583.6|12582.3|12580.4|12578.9|230
1647995700000|2022-03-23 00:35:00|12583.5|12582.2|12584.1|12582.8|12584.6|12583|12582.8|12581.5|222
1647996000000|2022-03-23 00:40:00|12584.2|12582.9|12583.5|12582.2|12585.1|12583.8|12582.7|12580.9|219
1647996300000|2022-03-23 00:45:00|12583.8|12582.5|12583.3|12582|12584.3|12582.9|12582.9|12581.6|219
1647996600000|2022-03-23 00:50:00|12583.4|12582.1|12586.2|12584.9|12586.6|12585.2|12581.2|12579.9|347
1647996900000|2022-03-23 00:55:00|12586|12583.9|12581|12579.7|12586.5|12585|12580.9|12579.6|361
1647997200000|2022-03-23 01:00:00|12581.1|12579.8|12577.8|12576.5|12582|12580.7|12576.8|12575.5|563
1647997500000|2022-03-23 01:05:00|12577|12575.7|12577.3|12575.2|12577.8|12576.3|12574.1|12572.7|492
1647997800000|2022-03-23 01:10:00|12577.2|12575.1|12577.3|12576|12579.3|12577.9|12575.9|12574.3|314
1647998100000|2022-03-23 01:15:00|12577.1|12575.8|12580.3|12578.2|12580.9|12579|12576.8|12575.5|463
1647998400000|2022-03-23 01:20:00|12580.2|12578.1|12580.7|12579.4|12581.3|12579.7|12579.2|12577.5|285
1647998700000|2022-03-23 01:25:00|12580.8|12579.5|12580.4|12578.3|12581.5|12579.6|12578.6|12577|292
1647999000000|2022-03-23 01:30:00|12580.3|12578.2|12580.8|12578.7|12582|12580.4|12579.4|12577.9|340
1647999300000|2022-03-23 01:35:00|12580.7|12578.6|12581.5|12580.2|12581.9|12580.6|12579.5|12578.1|206
1647999600000|2022-03-23 01:40:00|12581.6|12580.3|12580.8|12579.5|12583|12581.3|12580.7|12579.4|240
1647999900000|2022-03-23 01:45:00|12580.7|12579.4|12581.5|12579.4|12582.4|12581.1|12580.4|12579.1|230
1648000200000|2022-03-23 01:50:00|12581.4|12579.3|12579.1|12577.8|12581.4|12580.1|12578.2|12576.5|292
1648000500000|2022-03-23 01:55:00|12579.2|12577.9|12578.2|12576.9|12579.6|12577.9|12575.4|12573.3|296
1648000800000|2022-03-23 02:00:00|12578.3|12577|12573.1|12571|12578.4|12577.1|12572.7|12570.9|266
1648001100000|2022-03-23 02:05:00|12573|12570.9|12569.3|12568|12573|12570.9|12567.8|12566.2|627
1648001400000|2022-03-23 02:10:00|12569.4|12568.1|12571.9|12570.6|12572.4|12570.9|12569.4|12568.1|318
1648001700000|2022-03-23 02:15:00|12572|12570.7|12568.6|12567.3|12572.1|12570.8|12568.4|12567.1|339
1648002000000|2022-03-23 02:20:00|12568.5|12567.2|12570.9|12569.6|12571.7|12570.1|12567.6|12566|278
1648002300000|2022-03-23 02:25:00|12571|12569.7|12570.2|12568.9|12571.3|12570|12569.8|12568.5|165
1648002600000|2022-03-23 02:30:00|12570|12568.7|12571.3|12569.2|12571.6|12569.9|12567.8|12566.5|206
1648002900000|2022-03-23 02:35:00|12571.4|12569.3|12571|12569.7|12571.5|12570|12570.6|12569.2|224
1648003200000|2022-03-23 02:40:00|12571.1|12569.8|12568.4|12566.3|12571.8|12570.5|12568.1|12566.3|271
1648003500000|2022-03-23 02:45:00|12567.9|12566.6|12568.9|12567.6|12570.9|12569.3|12567.9|12566.6|302
1648003800000|2022-03-23 02:50:00|12568.8|12567.5|12567.7|12566.4|12569.1|12567.8|12566.1|12564.8|445
1648004100000|2022-03-23 02:55:00|12567.8|12566.5|12571.9|12570.6|12573.2|12571.4|12567.4|12566.1|413
1648004400000|2022-03-23 03:00:00|12571.3|12570|12571.4|12570.1|12571.7|12570.4|12570.5|12569.2|248
1648004700000|2022-03-23 03:05:00|12571.6|12570.3|12572.8|12571.5|12573.3|12571.6|12570.9|12569.1|250
1648005000000|2022-03-23 03:10:00|12572.9|12571.6|12572.4|12571.1|12574|12572.4|12571.1|12569.8|261
1648005300000|2022-03-23 03:15:00|12572.3|12571|12570.8|12569.5|12572.4|12571.1|12570.8|12569.5|230
1648005600000|2022-03-23 03:20:00|12570.9|12569.6|12570.7|12569.4|12572.2|12570.9|12570.3|12569|220
1648005900000|2022-03-23 03:25:00|12570.8|12569.5|12573.7|12572.4|12574.9|12573.1|12570.7|12569.4|318
1648006200000|2022-03-23 03:30:00|12573.6|12572.3|12574|12572.7|12574.9|12573.5|12573.1|12571.6|319
1648006500000|2022-03-23 03:35:00|12573.8|12572.5|12575.3|12574|12576.1|12574.5|12573.8|12572.4|205
1648006800000|2022-03-23 03:40:00|12575.4|12574.1|12576.8|12575.5|12577.2|12575.6|12574.7|12573|215
1648007100000|2022-03-23 03:45:00|12576.9|12575.6|12578.5|12577.2|12578.8|12577.3|12576.9|12575.4|162
1648007400000|2022-03-23 03:50:00|12578.4|12577.1|12577.7|12576.4|12580.5|12579|12577.7|12576.4|177
1648007700000|2022-03-23 03:55:00|12577.6|12576.3|12578.4|12577.1|12578.9|12577.6|12576.7|12575.2|263
1648008000000|2022-03-23 04:00:00|12578.5|12577.2|12578.9|12577.6|12579.6|12577.9|12577.8|12576.2|236
1648008300000|2022-03-23 04:05:00|12578.8|12577.5|12581.1|12579.8|12581.6|12580.3|12578.5|12576.9|143
1648008600000|2022-03-23 04:10:00|12580.9|12579.6|12581.5|12580.2|12581.9|12580.4|12580.1|12578.8|156
1648008900000|2022-03-23 04:15:00|12581.4|12580.1|12580.7|12579.4|12581.8|12580.2|12580.2|12578.7|152
1648009200000|2022-03-23 04:20:00|12580.8|12579.5|12580.6|12579.3|12581.7|12580|12580|12578.5|136
1648009500000|2022-03-23 04:25:00|12580.8|12579.5|12581.5|12580.2|12582.3|12580.8|12580.3|12578.6|147
1648009800000|2022-03-23 04:30:00|12581.4|12580.1|12580.5|12579.2|12581.5|12580.2|12579.9|12578.1|132
1648010100000|2022-03-23 04:35:00|12580.8|12579.5|12580.3|12579|12581.5|12580.2|12580|12578.5|127
1648010400000|2022-03-23 04:40:00|12580.7|12578.6|12581.3|12580|12582|12580.3|12579.9|12578.6|157
1648010700000|2022-03-23 04:45:00|12581.2|12579.9|12583.1|12581.8|12583.5|12581.9|12581.2|12579.4|223
1648011000000|2022-03-23 04:50:00|12583.2|12581.9|12582.9|12581.6|12583.3|12582|12582.3|12580.5|239
1648011300000|2022-03-23 04:55:00|12582.8|12581.5|12583.1|12581|12584.1|12582.7|12582.1|12580.8|218
1648011600000|2022-03-23 05:00:00|12582.8|12581.5|12586|12584.7|12586.1|12584.8|12582.7|12581.4|270
1648011900000|2022-03-23 05:05:00|12585.9|12584.6|12589|12587.7|12589.6|12588.3|12585.7|12584.4|254
1648012200000|2022-03-23 05:10:00|12588.9|12587.6|12588.8|12587.5|12591.6|12589.8|12588.6|12587.3|235
1648012500000|2022-03-23 05:15:00|12588.9|12587.6|12589.5|12588.2|12590.1|12588.8|12588.6|12587.3|123
1648012800000|2022-03-23 05:20:00|12589.6|12588.3|12587.1|12585.8|12589.7|12588.4|12586.7|12585.4|115
1648013100000|2022-03-23 05:25:00|12587.2|12585.9|12582.1|12580.8|12587.3|12586|12581.5|12580.1|264
1648013400000|2022-03-23 05:30:00|12581.9|12580.6|12581.1|12579.8|12583|12581.5|12581|12579.3|177
1648013700000|2022-03-23 05:35:00|12581.5|12579.4|12576.3|12575|12581.7|12580.4|12575.9|12574.3|278
1648014000000|2022-03-23 05:40:00|12576.4|12575.1|12574.4|12572.3|12577.4|12575.8|12573.2|12571.4|221
1648014300000|2022-03-23 05:45:00|12574.3|12572.2|12577|12575.7|12577.9|12576.2|12572.6|12570.8|208
1648014600000|2022-03-23 05:50:00|12577.1|12575.8|12577.7|12576.4|12580.9|12579.1|12576.7|12575.3|199
1648014900000|2022-03-23 05:55:00|12577.8|12576.5|12576.8|12575.5|12578.9|12577.3|12575.8|12574.5|310
1648015200000|2022-03-23 06:00:00|12576.9|12575.6|12581.4|12580.1|12581.8|12580.2|12575.5|12574.2|403
1648015500000|2022-03-23 06:05:00|12581.3|12580|12579.4|12578.1|12583|12581.5|12578.8|12577.5|338
1648015800000|2022-03-23 06:10:00|12579.5|12578.2|12579.6|12578.3|12580.9|12579.6|12578.4|12577.1|263
1648016100000|2022-03-23 06:15:00|12579.7|12578.4|12579.1|12577.8|12581.8|12579.9|12578.8|12577.1|267
1648016400000|2022-03-23 06:20:00|12579|12577.7|12580.5|12578.4|12581.1|12579.6|12578.6|12577|412
1648016700000|2022-03-23 06:25:00|12580.4|12578.3|12578|12575.9|12580.5|12578.6|12576.2|12574.5|394
1648017000000|2022-03-23 06:30:00|12577.6|12576.3|12578.3|12577|12580.1|12578.6|12577.3|12575.6|292
1648017300000|2022-03-23 06:35:00|12578.4|12577.1|12579.9|12577.8|12581.6|12580.1|12577.5|12575.7|340
1648017600000|2022-03-23 06:40:00|12579.7|12577.6|12579.2|12577.9|12581|12579.6|12579.2|12577.6|235
1648017900000|2022-03-23 06:45:00|12579.1|12577.8|12578|12576.7|12580|12578.5|12576.9|12575.4|378
1648018200000|2022-03-23 06:50:00|12578.1|12576.8|12579|12577.7|12579.4|12577.7|12577.9|12576.4|184
1648018500000|2022-03-23 06:55:00|12578.9|12577.6|12578|12576.7|12579.7|12578.1|12574.3|12572.8|340
1648018800000|2022-03-23 07:00:00|12578.1|12576.8|12575.2|12573.9|12579.1|12577.7|12575.1|12573.8|461
1648019100000|2022-03-23 07:05:00|12575.3|12574|12578.2|12576.9|12581.6|12579.9|12575.2|12573.9|475
1648019400000|2022-03-23 07:10:00|12578.1|12576.8|12581.4|12580.1|12582.5|12581.2|12578.1|12576.8|396
1648019700000|2022-03-23 07:15:00|12581.3|12580|12580|12578.7|12581.4|12580.1|12578.6|12577.1|392
1648020000000|2022-03-23 07:20:00|12579.9|12578.6|12579.8|12578.5|12582.5|12581.2|12578.7|12577.2|296
1648020300000|2022-03-23 07:25:00|12579.7|12578.4|12579.5|12578.2|12580.3|12579|12578.9|12577.3|311
1648020600000|2022-03-23 07:30:00|12579.7|12578.4|12581.6|12580.3|12581.6|12580.3|12579.6|12578.3|270
1648020900000|2022-03-23 07:35:00|12581.5|12580.2|12578.7|12576.6|12582.9|12581.6|12578|12576.6|265
1648021200000|2022-03-23 07:40:00|12578.3|12577|12579|12577.7|12580.1|12578.7|12578.2|12576.7|206
1648021500000|2022-03-23 07:45:00|12578.9|12577.6|12576.6|12575.3|12580.6|12579.2|12576.5|12575.2|352
1648021800000|2022-03-23 07:50:00|12576.4|12575.1|12573.9|12572.6|12576.6|12575.3|12572.8|12571.2|243
1648022100000|2022-03-23 07:55:00|12574.1|12572.8|12573.9|12572.6|12576.1|12574.8|12570.8|12569.2|348
1648022400000|2022-03-23 08:00:00|12573.8|12572.5|12574.1|12572.8|12574.9|12573.6|12571.4|12570.1|348
1648022700000|2022-03-23 08:05:00|12574.2|12572.9|12577.3|12576|12579.7|12578.2|12574.1|12572.8|461
1648023000000|2022-03-23 08:10:00|12577.4|12576.1|12579.7|12578.4|12579.8|12578.5|12575.9|12574.6|436
1648023300000|2022-03-23 08:15:00|12579.6|12578.3|12584.9|12583.6|12586.1|12584.8|12579.5|12578.2|468
1648023600000|2022-03-23 08:20:00|12584.8|12583.5|12585.4|12584.1|12585.5|12584.2|12582.6|12581.1|467
1648023900000|2022-03-23 08:25:00|12585.3|12584|12588.3|12587|12591.9|12590.1|12584.4|12583.1|470
1648024200000|2022-03-23 08:30:00|12588.2|12586.9|12588.6|12587.3|12590.1|12588.8|12587.3|12586|307
1648024500000|2022-03-23 08:35:00|12588.7|12587.4|12588.2|12586.9|12588.9|12587.6|12585.6|12584.2|379
1648024800000|2022-03-23 08:40:00|12588.5|12587.2|12588.1|12586.8|12589.1|12587.5|12586.9|12585.6|344
1648025100000|2022-03-23 08:45:00|12588|12586.7|12588.1|12586.8|12589.5|12588.2|12587|12585.3|353
1648025400000|2022-03-23 08:50:00|12588.6|12587.3|12588.4|12587.1|12589.1|12587.8|12586.4|12585.1|317
1648025700000|2022-03-23 08:55:00|12588.5|12587.2|12587|12585.7|12589.1|12587.6|12586.4|12585|347
1648026000000|2022-03-23 09:00:00|12587.1|12585.8|12587.2|12585.9|12587.7|12586.3|12586.6|12585.3|300
1648026300000|2022-03-23 09:05:00|12587.3|12586|12586.7|12585.4|12590.5|12588.8|12586.4|12584.8|421
1648026600000|2022-03-23 09:10:00|12586.8|12585.5|12584.9|12583.6|12587.1|12585.6|12584.3|12582.8|243
1648026900000|2022-03-23 09:15:00|12585.1|12583.8|12584.8|12583.5|12586.2|12584.5|12584.5|12583.2|224
1648027200000|2022-03-23 09:20:00|12584.9|12583.6|12589.1|12587.8|12589.4|12588.1|12584.9|12583.6|206
1648027500000|2022-03-23 09:25:00|12589.2|12587.9|12588.3|12587|12590.7|12589.1|12586.7|12585.4|408
1648027800000|2022-03-23 09:30:00|12588.4|12587.1|12582.7|12581.4|12589.9|12588.4|12582.6|12581.1|492
1648028100000|2022-03-23 09:35:00|12582.8|12581.5|12586.7|12585.4|12587.1|12585.5|12582.6|12581.3|421
1648028400000|2022-03-23 09:40:00|12586.8|12585.5|12587.7|12586.4|12590.8|12589.5|12585.9|12584.2|507
1648028700000|2022-03-23 09:45:00|12587.6|12586.3|12589.4|12588.1|12590|12588.7|12586.8|12585.3|419
1648029000000|2022-03-23 09:50:00|12589.3|12588|12585.2|12583.9|12589.4|12588.1|12585.1|12583.4|324
1648029300000|2022-03-23 09:55:00|12585.3|12584|12586.4|12584.3|12587.1|12585.4|12584.6|12583.2|302
1648029600000|2022-03-23 10:00:00|12586.3|12584.2|12584.5|12583.2|12586.9|12585.5|12583.1|12581.8|411
1648029900000|2022-03-23 10:05:00|12584.4|12583.1|12586.9|12584.8|12586.9|12585.2|12583.9|12582.6|307
1648030200000|2022-03-23 10:10:00|12586.8|12584.7|12585.7|12584.4|12589|12587.3|12584.8|12583.5|325
1648030500000|2022-03-23 10:15:00|12585.6|12584.3|12585.5|12584.2|12586.6|12585.3|12584.7|12583.2|275
1648030800000|2022-03-23 10:20:00|12585.4|12584.1|12586.9|12585.6|12587.6|12586.3|12583.3|12582|329
1648031100000|2022-03-23 10:25:00|12586.8|12585.5|12589.1|12587.8|12589.3|12588|12586.4|12585.1|234
1648031400000|2022-03-23 10:30:00|12589|12587.7|12585.1|12583.8|12589.1|12587.8|12584.8|12583.5|196
1648031700000|2022-03-23 10:35:00|12585|12583.7|12585.1|12583.8|12586.3|12585|12584|12582.7|246
1648032000000|2022-03-23 10:40:00|12585.2|12583.9|12586.7|12585.4|12588.7|12587.4|12584.3|12583|227
1648032300000|2022-03-23 10:45:00|12586.6|12585.3|12587.5|12586.2|12588.8|12587.5|12586|12584.7|328
1648032600000|2022-03-23 10:50:00|12587.7|12586.4|12585.9|12584.6|12587.8|12586.5|12585.4|12583.9|253
1648032900000|2022-03-23 10:55:00|12585.8|12584.5|12585.1|12583|12587.5|12586.2|12584.6|12583|297
1648033200000|2022-03-23 11:00:00|12585.2|12583.1|12583.7|12582.4|12585.2|12583.6|12582.9|12581.6|283
1648033500000|2022-03-23 11:05:00|12583.6|12582.3|12591.2|12589.9|12592|12590.3|12583.3|12582|409
1648033800000|2022-03-23 11:10:00|12591.5|12589.4|12586.2|12584.9|12591.5|12589.4|12585.2|12583.9|385
1648034100000|2022-03-23 11:15:00|12586.3|12585|12584.1|12582.8|12587.5|12586.2|12584|12582.7|397
1648034400000|2022-03-23 11:20:00|12584.2|12582.9|12588.8|12587.5|12589.9|12588.2|12582.7|12581|438
1648034700000|2022-03-23 11:25:00|12589|12587.7|12594.6|12592.5|12595.2|12593.9|12588.4|12587.1|454
1648035000000|2022-03-23 11:30:00|12594.4|12592.3|12595.1|12593.8|12595.5|12594.2|12590.2|12588.9|486
1648035300000|2022-03-23 11:35:00|12595.2|12593.9|12594.6|12593.3|12597.2|12595.9|12593.1|12591.8|492
1648035600000|2022-03-23 11:40:00|12594.4|12593.1|12600.5|12598.4|12601.1|12599.8|12594.3|12593|532
1648035900000|2022-03-23 11:45:00|12600.1|12598.8|12598.9|12597.6|12600.7|12599.4|12597.5|12596.2|275
1648036200000|2022-03-23 11:50:00|12598.8|12597.5|12596|12594.7|12600.7|12599.4|12595|12593.3|435
1648036500000|2022-03-23 11:55:00|12596.2|12594.9|12594.5|12593.2|12597.1|12595.7|12594.1|12592.6|391
1648036800000|2022-03-23 12:00:00|12594.4|12593.1|12597.8|12596.5|12598.5|12596.9|12592.5|12591|456
1648037100000|2022-03-23 12:05:00|12597.7|12596.4|12596.1|12594.8|12599.1|12597.8|12595.7|12594.2|490
1648037400000|2022-03-23 12:10:00|12596.2|12594.9|12599.6|12598.3|12600.7|12599.4|12595.4|12594|390
1648037700000|2022-03-23 12:15:00|12599.5|12598.2|12596.9|12595.6|12600.6|12599.3|12595.9|12594.5|482
1648038000000|2022-03-23 12:20:00|12596.8|12595.5|12592.6|12591.3|12596.9|12595.6|12592.2|12590.9|521
1648038300000|2022-03-23 12:25:00|12592.7|12591.4|12600.9|12599.6|12602.7|12601.4|12591.1|12589.8|495
1648038600000|2022-03-23 12:30:00|12600.8|12599.5|12604.1|12602.8|12604.6|12603.3|12599.9|12598.6|454
1648038900000|2022-03-23 12:35:00|12604|12602.7|12600.6|12599.3|12606.7|12605.1|12600.1|12598.4|425
1648039200000|2022-03-23 12:40:00|12600.5|12599.2|12595.6|12594.3|12603.1|12601.8|12595|12593.7|399
1648039500000|2022-03-23 12:45:00|12595.7|12594.4|12603.7|12601.6|12604.6|12603.1|12592.9|12591.6|547
1648039800000|2022-03-23 12:50:00|12603.6|12601.5|12604.7|12603.4|12604.9|12603.6|12600.6|12598.9|461
1648040100000|2022-03-23 12:55:00|12604.6|12603.3|12602.9|12600.8|12605.7|12604.4|12602.4|12600.6|460
1648040400000|2022-03-23 13:00:00|12602.8|12600.7|12602.7|12601.4|12604.3|12602.8|12600.5|12598.9|476
1648040700000|2022-03-23 13:05:00|12602.8|12601.5|12597.7|12596.4|12604.1|12602.8|12596.9|12595.6|461
1648041000000|2022-03-23 13:10:00|12597.8|12596.5|12599.3|12598|12604|12602.6|12597.5|12596|554
1648041300000|2022-03-23 13:15:00|12599.4|12598.1|12596.9|12595.6|12602.1|12600.8|12595.7|12594.4|479
1648041600000|2022-03-23 13:20:00|12597.1|12595.8|12594.1|12592.8|12597.9|12596.2|12592.6|12591.3|493
1648041900000|2022-03-23 13:25:00|12593.9|12592.6|12593.3|12592|12596.1|12594.8|12591.1|12589.8|677
1648042200000|2022-03-23 13:30:00|12593.1|12591.8|12589.5|12588.2|12594.3|12592.8|12586.3|12584.9|764
1648042500000|2022-03-23 13:35:00|12589.4|12588.1|12591.8|12590.5|12592.5|12591|12588.6|12587.1|604
1648042800000|2022-03-23 13:40:00|12591.9|12590.6|12584.9|12583.6|12592.5|12591.2|12582.6|12581.3|639
1648043100000|2022-03-23 13:45:00|12584.8|12583.5|12588.3|12587|12589.9|12588.3|12583.8|12582.4|656
1648043400000|2022-03-23 13:50:00|12588.2|12586.9|12584.4|12583.1|12591.3|12589.8|12584.4|12583|632
1648043700000|2022-03-23 13:55:00|12584.3|12583|12585.6|12583.5|12587.2|12585.7|12582.2|12580.6|579
1648044000000|2022-03-23 14:00:00|12585.8|12583.7|12580|12578.7|12585.8|12583.7|12578.7|12577.4|722
1648044300000|2022-03-23 14:05:00|12580.2|12578.9|12571.4|12570.1|12580.4|12579.1|12568.7|12567.2|711
1648044600000|2022-03-23 14:10:00|12571.5|12570.2|12574.8|12573.5|12577.2|12575.6|12571.2|12569.9|731
1648044900000|2022-03-23 14:15:00|12574.7|12573.4|12579.6|12578.3|12580.6|12579.3|12571.5|12570.2|653
1648045200000|2022-03-23 14:20:00|12579.5|12578.2|12579.2|12577.9|12582.5|12581.2|12576.9|12575.6|596
1648045500000|2022-03-23 14:25:00|12579.4|12578.1|12574.9|12572.8|12581.8|12580.5|12574.6|12572.7|594
1648045800000|2022-03-23 14:30:00|12574.8|12572.7|12579|12577.7|12579.3|12577.7|12572.8|12571|714
1648046100000|2022-03-23 14:35:00|12578.9|12577.6|12575.8|12574.5|12582.6|12581|12574|12572.7|638
1648046400000|2022-03-23 14:40:00|12575.5|12574.2|12572.6|12571.3|12575.9|12574.6|12568.6|12567.3|608
1648046700000|2022-03-23 14:45:00|12572.9|12571.6|12567.1|12565.8|12574.1|12572.8|12566.9|12565.6|592
1648047000000|2022-03-23 14:50:00|12566.7|12565.4|12556.5|12555.2|12567.6|12566.3|12553.4|12551.8|829
1648047300000|2022-03-23 14:55:00|12556.6|12555.3|12561.2|12559.1|12562.7|12561.1|12553.4|12551.9|612
1648047600000|2022-03-23 15:00:00|12561.3|12559.2|12555.6|12554.3|12562|12560.4|12554|12552.5|614
1648047900000|2022-03-23 15:05:00|12555.4|12554.1|12551.4|12550.1|12556|12554.4|12548.4|12546.8|576
1648048200000|2022-03-23 15:10:00|12551.6|12550.3|12547.2|12545.9|12552.4|12550.3|12546|12544.5|552
1648048500000|2022-03-23 15:15:00|12547.1|12545.8|12552.9|12551.6|12553.5|12552|12542.9|12541.1|550
1648048800000|2022-03-23 15:20:00|12552.8|12551.5|12546.6|12545.3|12552.9|12551.6|12544|12542.4|584
1648049100000|2022-03-23 15:25:00|12546.5|12545.2|12548.5|12546.4|12551.9|12550.2|12546.2|12544.6|470
1648049400000|2022-03-23 15:30:00|12548.1|12546.8|12550.8|12549.5|12552.5|12551|12547.4|12545.7|598
1648049700000|2022-03-23 15:35:00|12551|12549.7|12553|12551.7|12553.5|12551.9|12549.9|12548.1|550
1648050000000|2022-03-23 15:40:00|12552.9|12551.6|12555.7|12554.4|12558.8|12557.4|12550|12548.7|685
1648050300000|2022-03-23 15:45:00|12555.6|12554.3|12562.6|12561.3|12567.2|12565.3|12555.6|12554.3|735
1648050600000|2022-03-23 15:50:00|12562.3|12561|12555.9|12554.6|12563.4|12562.1|12554.6|12553.3|671
1648050900000|2022-03-23 15:55:00|12556|12554.7|12555.8|12554.5|12558.1|12556.8|12554.9|12553.2|624
1648051200000|2022-03-23 16:00:00|12555.9|12554.6|12562.2|12560.9|12562.2|12560.9|12555.8|12554.5|557
1648051500000|2022-03-23 16:05:00|12562.3|12561|12560.7|12559.4|12562.5|12561.2|12556.4|12554.7|523
1648051800000|2022-03-23 16:10:00|12560.8|12559.5|12563.1|12561.8|12566.2|12564.8|12560.6|12559.3|511
1648052100000|2022-03-23 16:15:00|12563.3|12562|12562.4|12561.1|12565.5|12564.2|12559.3|12557.6|570
1648052400000|2022-03-23 16:20:00|12562.1|12560.8|12563.6|12562.3|12564.6|12563.3|12561.5|12560.2|411
1648052700000|2022-03-23 16:25:00|12563.7|12562.4|12563.8|12562.5|12564.5|12563.2|12561.3|12559.7|434
1648053000000|2022-03-23 16:30:00|12563.6|12562.3|12559.7|12558.4|12564|12562.7|12559.1|12557.8|551
1648053300000|2022-03-23 16:35:00|12559.8|12558.5|12559.3|12558|12561.5|12560.2|12558.4|12556.8|508
1648053600000|2022-03-23 16:40:00|12559.5|12558.2|12561.4|12560.1|12561.8|12560.2|12558.3|12556.6|463
1648053900000|2022-03-23 16:45:00|12561|12559.7|12558.5|12557.2|12561.6|12560.2|12557.5|12556.2|430
1648054200000|2022-03-23 16:50:00|12558.8|12557.5|12555.7|12554.4|12559.9|12558.6|12554.2|12552.5|421
1648054500000|2022-03-23 16:55:00|12555.8|12554.5|12557.4|12556.1|12557.5|12556.2|12554|12552.6|342
1648054800000|2022-03-23 17:00:00|12556.9|12555.6|12558.2|12556.9|12558.7|12557.4|12554.8|12553.5|405
1648055100000|2022-03-23 17:05:00|12558.3|12557|12557.2|12555.9|12558.5|12557.2|12555.8|12554.5|381
1648055400000|2022-03-23 17:10:00|12557.3|12556|12560.6|12559.3|12561.1|12559.8|12556.7|12555.4|379
1648055700000|2022-03-23 17:15:00|12560.2|12558.9|12566.9|12565.6|12567.4|12566.1|12559.7|12558.3|326
1648056000000|2022-03-23 17:20:00|12567|12565.7|12563|12561.7|12567.1|12565.8|12562.4|12560.9|286
1648056300000|2022-03-23 17:25:00|12562.9|12561.6|12569|12567.7|12569.8|12568.2|12562.8|12561.5|428
1648056600000|2022-03-23 17:30:00|12569.1|12567.8|12565.4|12564.1|12570.1|12568.8|12565|12563.4|473
1648056900000|2022-03-23 17:35:00|12565.5|12564.2|12563.1|12561.8|12565.8|12564.4|12562.6|12561.3|409
1648057200000|2022-03-23 17:40:00|12563|12561.7|12563.2|12561.9|12564.1|12562.8|12562|12560.7|280
1648057500000|2022-03-23 17:45:00|12563.3|12562|12565.9|12564.6|12567.1|12565.8|12563.2|12561.9|278
1648057800000|2022-03-23 17:50:00|12566|12564.7|12565.8|12564.5|12567|12565.7|12564.3|12563|249
1648058100000|2022-03-23 17:55:00|12565.9|12564.6|12564.1|12562.8|12566.2|12564.9|12563.5|12562.2|357
1648058400000|2022-03-23 18:00:00|12564|12562.7|12566.1|12564.8|12566.1|12564.8|12563.7|12562.4|299
1648058700000|2022-03-23 18:05:00|12566|12564.7|12568.6|12567.3|12569.4|12568.1|12566|12564.7|320
1648059000000|2022-03-23 18:10:00|12568.5|12567.2|12569.8|12568.5|12570.8|12569.5|12567.5|12566.2|396
1648059300000|2022-03-23 18:15:00|12570|12568.7|12569.8|12568.5|12571.1|12569.6|12568.4|12566.8|446
1648059600000|2022-03-23 18:20:00|12570|12568.7|12569.4|12568.1|12570.2|12568.9|12567|12565.7|292
1648059900000|2022-03-23 18:25:00|12569.3|12568|12566.2|12564.9|12570.5|12568.9|12566.1|12564.8|302
1648060200000|2022-03-23 18:30:00|12566.1|12564.8|12569.1|12567.8|12569.4|12568.1|12564.8|12563.5|366
1648060500000|2022-03-23 18:35:00|12569.2|12567.9|12568.4|12567.1|12570.1|12568.7|12567.5|12566.2|257
1648060800000|2022-03-23 18:40:00|12567.9|12566.6|12567.7|12566.4|12569|12567.2|12566.1|12564.8|286
1648061100000|2022-03-23 18:45:00|12567.5|12566.2|12563|12561.7|12567.5|12566.2|12562.8|12561.5|269
1648061400000|2022-03-23 18:50:00|12563.1|12561.8|12562.7|12561.4|12565|12563.3|12562.3|12561|303
1648061700000|2022-03-23 18:55:00|12562.6|12561.3|12564|12562.7|12566.7|12565.3|12562|12560.7|484
1648062000000|2022-03-23 19:00:00|12564.2|12562.9|12563.2|12561.9|12565.6|12564.3|12561.9|12560.6|461
1648062300000|2022-03-23 19:05:00|12563.1|12561.8|12565.5|12564.2|12566.4|12565.1|12563.1|12561.8|334
1648062600000|2022-03-23 19:10:00|12565.6|12564.3|12567.6|12566.3|12568.3|12566.8|12565.4|12563.9|338
1648062900000|2022-03-23 19:15:00|12567.5|12566.2|12568.8|12567.5|12569.2|12567.8|12567.3|12566|259
1648063200000|2022-03-23 19:20:00|12568.7|12567.4|12564.8|12563.5|12570.4|12569.1|12564.8|12563.5|294
1648063500000|2022-03-23 19:25:00|12564.7|12563.4|12563|12561.7|12565.5|12564.2|12562.7|12561.4|300
1648063800000|2022-03-23 19:30:00|12563.2|12561.9|12566.4|12565.1|12566.9|12565.6|12563.2|12561.9|278
1648064100000|2022-03-23 19:35:00|12566.3|12565|12566.8|12565.5|12567.5|12566.1|12565.2|12563.8|321
1648064400000|2022-03-23 19:40:00|12566.6|12565.3|12567.1|12565.8|12568.6|12566.9|12564.7|12563.4|335
1648064700000|2022-03-23 19:45:00|12567|12565.7|12566.8|12564.7|12568.1|12566.7|12565.8|12564.5|412
1648065000000|2022-03-23 19:50:00|12566.9|12564.8|12566.6|12565.3|12568.3|12567|12565.8|12564.5|429
1648065300000|2022-03-23 19:55:00|12566.5|12565.2|12566.9|12565.6|12569.1|12567.8|12566|12564.3|463
1648065600000|2022-03-23 20:00:00|12567|12565.7|12566.8|12565.5|12569.5|12567.9|12566.5|12564.9|336
1648065900000|2022-03-23 20:05:00|12566.7|12565.4|12565.6|12563.5|12569.1|12567.5|12565.4|12563.4|309
1648066200000|2022-03-23 20:10:00|12565.2|12563.9|12564.2|12562.9|12565.8|12564.1|12563.6|12561.8|254
1648066500000|2022-03-23 20:15:00|12564.3|12563|12561.3|12560|12564.7|12563.2|12561.2|12559.5|184
1648066800000|2022-03-23 20:20:00|12561.2|12559.9|12561.4|12560.1|12563|12561.6|12561.2|12559.6|146
1648067100000|2022-03-23 20:25:00|12561.5|12560.2|12563.7|12562.4|12564.1|12562.5|12561|12559.4|188
1648067400000|2022-03-23 20:30:00|12563.6|12562.3|12563.9|12561.8|12565.2|12563.5|12563.3|12561.6|175
1648067700000|2022-03-23 20:35:00|12563.8|12561.7|12565.7|12564.4|12566.1|12564.6|12563.4|12561.7|121
1648068000000|2022-03-23 20:40:00|12565.6|12564.3|12564.8|12562.7|12567.7|12566.3|12564.3|12562.7|239
1648068300000|2022-03-23 20:45:00|12565.2|12562.3|12563.7|12561.6|12566.2|12564.3|12563.3|12561.6|187
1648068600000|2022-03-23 20:50:00|12564|12561.9|12563.7|12561.6|12564|12562.2|12562.2|12560.4|240
1648068900000|2022-03-23 20:55:00|12563.8|12561.7|12566.1|12559.1|12566.8|12563.5|12562.6|12557.7|477
1648069200000|2022-03-23 21:00:00|12566.2|12559.2|12566.1|12559.1|12566.7|12559.7|12564.9|12557.9|32
1648069500000|2022-03-23 21:05:00|12565.9|12558.9|12564.8|12558.4|12565.9|12559.1|12563.6|12556.6|137
1648069800000|2022-03-23 21:10:00|12565.2|12559.6|12565.4|12558.4|12566.3|12560.2|12564.1|12557.3|251
1648070100000|2022-03-23 21:15:00|12565.5|12558.5|12566|12559|12566.2|12559.8|12564.5|12557.5|192
1648070400000|2022-03-23 21:20:00|12565.4|12558.8|12565.3|12559.8|12566.3|12560.7|12564.9|12558.6|213
1648070700000|2022-03-23 21:25:00|12565.6|12559.9|12564.6|12561.3|12566.4|12561.3|12564.6|12559.5|94
1648071000000|2022-03-23 21:30:00|12565.9|12560|12565.3|12561.3|12566.9|12561.4|12565.1|12559.2|153
1648071300000|2022-03-23 21:35:00|12565.2|12561.2|12565.7|12560.7|12566.1|12561.6|12565|12560|99
1648071600000|2022-03-23 21:40:00|12565.9|12560.9|12565|12561|12565.9|12561.3|12563.9|12559.4|155
1648071900000|2022-03-23 21:45:00|12566.6|12561.1|12566.4|12560.8|12567.5|12561.7|12565|12560.1|130
1648072200000|2022-03-23 21:50:00|12566.3|12561|12565.3|12560.9|12567|12561.3|12565.2|12559.5|117
1648072500000|2022-03-23 21:55:00|12566.1|12560.8|12566.5|12560.2|12569.2|12562.2|12565.3|12559.6|166
1648072800000|2022-03-23 22:00:00|12569.5|12562.5|12563.5|12559.8|12572.8|12565.8|12562.4|12557.8|430
1648073100000|2022-03-23 22:05:00|12563.4|12560.3|12563.6|12561.5|12565.3|12562.9|12562.8|12558.8|245
1648073400000|2022-03-23 22:10:00|12563.9|12561.6|12564.4|12562.3|12565.1|12562.8|12563.3|12560.8|168
1648073700000|2022-03-23 22:15:00|12564.2|12562.1|12565.6|12563.5|12565.9|12563.6|12564.2|12561.5|150
1648074000000|2022-03-23 22:20:00|12565.8|12563.4|12565.9|12563.8|12566.6|12564.1|12565.3|12563.1|198
1648074300000|2022-03-23 22:25:00|12566|12563.7|12564.1|12562|12566|12563.8|12564.1|12561.8|133
1648074600000|2022-03-23 22:30:00|12563.5|12562.2|12567.2|12565.1|12567.5|12565.2|12563.5|12562|315
1648074900000|2022-03-23 22:35:00|12567.1|12565|12568.3|12566.2|12568.4|12566.3|12567|12564.9|244
1648075200000|2022-03-23 22:40:00|12568.1|12566|12568.6|12566.5|12568.9|12566.8|12567.8|12565.7|96
1648075500000|2022-03-23 22:45:00|12569|12566.9|12568.8|12566.7|12570.1|12568|12568.5|12566.3|143
1648075800000|2022-03-23 22:50:00|12568.7|12566.6|12569.7|12567.6|12569.8|12567.7|12568.5|12566.4|90
1648076100000|2022-03-23 22:55:00|12569.5|12567.4|12573.6|12571.5|12578.2|12575.5|12569.4|12567.3|375
1648076400000|2022-03-23 23:00:00|12573.7|12571.6|12570.9|12568.8|12574|12571.9|12569|12566.9|313
1648076700000|2022-03-23 23:05:00|12570.5|12568.4|12569.3|12567.2|12571.2|12569.1|12568.7|12566.8|144
1648077000000|2022-03-23 23:10:00|12568.9|12566.8|12571.8|12570.5|12572.3|12570.6|12568.5|12566.4|186
1648077300000|2022-03-23 23:15:00|12571.9|12570.6|12567.6|12565.5|12572.2|12570.6|12567|12565.3|183
1648077600000|2022-03-23 23:20:00|12567.5|12565.4|12566.2|12564.1|12568|12565.9|12565.5|12563.8|206
1648077900000|2022-03-23 23:25:00|12566|12563.9|12564.3|12562.2|12566.6|12564.9|12563.9|12562|217
1648078200000|2022-03-23 23:30:00|12564.4|12562.3|12563.7|12561.6|12564.9|12563|12563|12561.3|150
1648078500000|2022-03-23 23:35:00|12563.8|12561.7|12563.5|12561.4|12564.2|12562.7|12562.8|12561.1|187
1648078800000|2022-03-23 23:40:00|12563.6|12561.5|12564.5|12562.4|12565.8|12564.1|12562.5|12560.8|170
1648079100000|2022-03-23 23:45:00|12564.6|12562.5|12565.6|12563.5|12565.7|12563.9|12563.4|12561.5|202
1648079400000|2022-03-23 23:50:00|12565.4|12563.3|12566|12563.9|12566.7|12564.7|12565|12563.2|281
1648079700000|2022-03-23 23:55:00|12566.1|12564|12560.9|12558.8|12566.1|12564|12560|12558.2|192
1648080000000|2022-03-24 00:00:00|12560.8|12558.7|12562.1|12560.8|12562.7|12561.1|12558.2|12556.5|394
1648080300000|2022-03-24 00:05:00|12562.5|12560.4|12561.3|12559.2|12563.2|12561.9|12560.7|12558.9|316
1648080600000|2022-03-24 00:10:00|12561.4|12559.3|12558.1|12556.8|12562.9|12561.1|12558.1|12556.8|277
1648080900000|2022-03-24 00:15:00|12558.4|12556.3|12560.1|12558|12560.1|12558.6|12556.3|12554.7|446
1648081200000|2022-03-24 00:20:00|12560|12557.9|12559.6|12558.3|12561.9|12560.1|12558.2|12556.5|316
1648081500000|2022-03-24 00:25:00|12559.7|12558.4|12564.9|12562.8|12565.8|12564.2|12559.7|12558.4|281
1648081800000|2022-03-24 00:30:00|12564.8|12562.7|12566.6|12564.5|12569.2|12567.5|12564.4|12562.7|475
1648082100000|2022-03-24 00:35:00|12566.7|12565.4|12565.4|12564.1|12567.9|12566.2|12564.4|12562.7|285
1648082400000|2022-03-24 00:40:00|12565.3|12564|12564.2|12562.9|12566.6|12565.3|12563.9|12562|312
1648082700000|2022-03-24 00:45:00|12564.1|12562.8|12564.7|12563.4|12565.9|12564.4|12563.2|12561.6|379
1648083000000|2022-03-24 00:50:00|12564.6|12563.3|12569.7|12567.6|12570.5|12568.4|12564.6|12563.3|460
1648083300000|2022-03-24 00:55:00|12570.3|12568.2|12569.3|12567.2|12570.4|12568.9|12567.4|12565.7|466
1648083600000|2022-03-24 01:00:00|12569.4|12567.3|12568.4|12567.1|12571.3|12569.9|12567.3|12565.6|457
1648083900000|2022-03-24 01:05:00|12568.3|12567|12571.2|12569.9|12571.3|12570|12566.5|12565.2|357
1648084200000|2022-03-24 01:10:00|12571|12569.7|12573.2|12571.9|12573.7|12571.9|12570.2|12568.9|384
1648084500000|2022-03-24 01:15:00|12573.3|12572|12572.3|12571|12573.3|12572|12569.9|12568.4|410
1648084800000|2022-03-24 01:20:00|12572.2|12570.9|12574.1|12572.8|12575.8|12574.5|12571|12569.6|497
1648085100000|2022-03-24 01:25:00|12574.2|12572.9|12574.9|12572.8|12575.3|12573.7|12571.5|12569.9|372
1648085400000|2022-03-24 01:30:00|12575|12572.9|12572.6|12571.3|12575.3|12573.7|12571.1|12569.8|451
1648085700000|2022-03-24 01:35:00|12572.5|12571.2|12569|12567.7|12573|12571.5|12568.7|12567.1|576
1648086000000|2022-03-24 01:40:00|12569.5|12567.4|12570.3|12569|12572.2|12570.7|12569|12567.3|424
1648086300000|2022-03-24 01:45:00|12570.4|12569.1|12572|12570.7|12572.8|12571.3|12569.5|12567.9|470
1648086600000|2022-03-24 01:50:00|12571.9|12570.6|12571.3|12570|12572.2|12570.7|12570.1|12568.5|436
1648086900000|2022-03-24 01:55:00|12571.2|12569.9|12571.7|12570.4|12572.7|12571.1|12570.4|12568.6|351
1648087200000|2022-03-24 02:00:00|12571.6|12570.3|12569.3|12568|12571.8|12570.3|12567.8|12566.5|260
1648087500000|2022-03-24 02:05:00|12569.2|12567.9|12569.3|12568|12571.2|12569.7|12569.1|12567.6|358
1648087800000|2022-03-24 02:10:00|12569|12567.7|12567|12565.7|12569.6|12567.7|12565.9|12564.3|285
1648088100000|2022-03-24 02:15:00|12566.9|12565.6|12566.3|12565|12567.4|12565.9|12565.6|12563.9|248
1648088400000|2022-03-24 02:20:00|12566.2|12564.9|12566.5|12565.2|12568.3|12566.6|12566|12564.2|229
1648088700000|2022-03-24 02:25:00|12566.9|12564.8|12566|12564.7|12567.4|12565.7|12563.6|12562.2|237
1648089000000|2022-03-24 02:30:00|12565.9|12564.6|12566.3|12565|12567.5|12565.8|12564.5|12562.9|249
1648089300000|2022-03-24 02:35:00|12566.2|12564.9|12568.7|12567.4|12568.9|12567.6|12566.2|12564.9|224
1648089600000|2022-03-24 02:40:00|12568.6|12567.3|12570.7|12569.4|12571|12569.7|12568.5|12567.2|225
1648089900000|2022-03-24 02:45:00|12570.8|12569.5|12568.4|12567.1|12570.8|12569.5|12568.3|12566.7|167
1648090200000|2022-03-24 02:50:00|12568.5|12567.2|12567.1|12565.8|12569.9|12568.2|12566.4|12564.8|222
1648090500000|2022-03-24 02:55:00|12567.3|12566|12569.1|12567.8|12570.3|12569|12566.9|12565.1|379
1648090800000|2022-03-24 03:00:00|12569|12567.7|12571.5|12570.2|12571.8|12570.5|12568.9|12567.1|322
1648091100000|2022-03-24 03:05:00|12571.8|12570.5|12570.2|12568.9|12573.8|12572.5|12570.1|12568.6|340
1648091400000|2022-03-24 03:10:00|12570.3|12569|12565.7|12564.4|12570.5|12569.1|12565.1|12563.5|360
1648091700000|2022-03-24 03:15:00|12566.2|12564.9|12570.2|12568.9|12570.3|12569|12566|12564.7|272
1648092000000|2022-03-24 03:20:00|12570.3|12569|12570.1|12568.8|12571.9|12570.4|12570.1|12568.4|246
1648092300000|2022-03-24 03:25:00|12570|12568.7|12573|12571.7|12573.6|12571.8|12568.1|12566.4|308
1648092600000|2022-03-24 03:30:00|12572.8|12571.5|12572.9|12570.8|12573.2|12571.6|12569.6|12567.9|260
1648092900000|2022-03-24 03:35:00|12573|12570.9|12575.1|12573.8|12575.9|12574.3|12572.6|12570.8|443
1648093200000|2022-03-24 03:40:00|12575.2|12573.9|12576.5|12575.2|12576.8|12575.4|12574.8|12573.2|184
1648093500000|2022-03-24 03:45:00|12576.6|12575.3|12575.6|12573.5|12577.1|12575.4|12574.8|12573.4|223
1648093800000|2022-03-24 03:50:00|12575.3|12574|12576.9|12574.8|12577.6|12575.9|12574.2|12572.4|232
1648094100000|2022-03-24 03:55:00|12576.7|12575.4|12578.9|12576.8|12579.6|12577.9|12576.6|12574.9|310
1648094400000|2022-03-24 04:00:00|12578.8|12576.7|12579.2|12577.1|12580.9|12578.8|12577.7|12575.9|247
1648094700000|2022-03-24 04:05:00|12579.3|12577.2|12579.6|12577.5|12579.6|12577.8|12577.4|12575.5|192
1648095000000|2022-03-24 04:10:00|12579.5|12577.4|12576.6|12575.3|12579.9|12578.3|12576.6|12575.3|147
1648095300000|2022-03-24 04:15:00|12576.4|12575.1|12576.6|12575.3|12577.1|12575.6|12575.5|12573.9|179
1648095600000|2022-03-24 04:20:00|12576.8|12575.5|12578.6|12576.5|12578.9|12577.1|12576.7|12575.2|148
1648095900000|2022-03-24 04:25:00|12578.3|12577|12584.2|12582.1|12585.3|12583.3|12578.2|12576.6|365
1648096200000|2022-03-24 04:30:00|12584.1|12582|12582.2|12580.1|12584.1|12582.2|12581.5|12579.7|365
1648096500000|2022-03-24 04:35:00|12582.4|12580.3|12584.7|12582.6|12585.3|12583.3|12580.9|12579.2|355
1648096800000|2022-03-24 04:40:00|12584.9|12582.8|12583|12581.7|12585.4|12583.9|12583|12581.3|191
1648097100000|2022-03-24 04:45:00|12582.9|12581.6|12583|12580.9|12583.8|12582.2|12581.4|12579.6|279
1648097400000|2022-03-24 04:50:00|12583.1|12581|12580.9|12579.6|12583.4|12581.7|12580.7|12579.1|285
1648097700000|2022-03-24 04:55:00|12581.3|12579.2|12580.3|12578.2|12582.5|12580.9|12579.3|12577.5|258
1648098000000|2022-03-24 05:00:00|12580.2|12578.9|12580.2|12578.1|12581.6|12580.1|12579.1|12577.7|348
1648098300000|2022-03-24 05:05:00|12580.3|12578.2|12581.1|12579.8|12581.4|12579.9|12578.4|12577|218
1648098600000|2022-03-24 05:10:00|12580.8|12579.5|12581|12579.7|12583.3|12581.8|12580.5|12578.9|296
1648098900000|2022-03-24 05:15:00|12581.1|12579.8|12581.5|12580.2|12582.3|12581|12580.5|12578.8|235
1648099200000|2022-03-24 05:20:00|12581.6|12580.3|12581.2|12579.9|12582.7|12581.1|12580.4|12579.1|248
1648099500000|2022-03-24 05:25:00|12581.1|12579.8|12579.7|12578.4|12581.2|12579.9|12578.7|12577.4|158
1648099800000|2022-03-24 05:30:00|12579.6|12578.3|12579.4|12578.1|12580.6|12579.3|12577.7|12576.1|302
1648100100000|2022-03-24 05:35:00|12579.5|12578.2|12577.1|12575.8|12581.7|12579.9|12576.4|12575.1|462
1648100400000|2022-03-24 05:40:00|12577|12575.7|12577.5|12575.4|12578.3|12576.5|12575.4|12573.7|343
1648100700000|2022-03-24 05:45:00|12577.4|12575.3|12582.4|12581.1|12582.9|12581.2|12575|12573.7|469
1648101000000|2022-03-24 05:50:00|12582.7|12580.6|12580.5|12578.4|12583.2|12581.5|12578.9|12577.2|317
1648101300000|2022-03-24 05:55:00|12580.6|12578.5|12577.4|12576.1|12580.6|12578.8|12577.2|12575.6|301
1648101600000|2022-03-24 06:00:00|12577.7|12575.6|12577.2|12575.9|12579.9|12578.6|12576.7|12575.4|285
1648101900000|2022-03-24 06:05:00|12577.3|12576|12577.3|12576|12578.6|12577.2|12575.9|12574.5|253
1648102200000|2022-03-24 06:10:00|12577.2|12575.9|12577.1|12575.8|12578.3|12576.4|12575|12573.6|216
1648102500000|2022-03-24 06:15:00|12577|12575.7|12575.8|12574.5|12577.1|12575.8|12575.7|12574.1|194
1648102800000|2022-03-24 06:20:00|12575.9|12574.6|12577.1|12575|12577.6|12575.9|12575.5|12573.7|263
1648103100000|2022-03-24 06:25:00|12577|12574.9|12574|12571.9|12577.3|12575.7|12573.7|12571.7|343
1648103400000|2022-03-24 06:30:00|12574.1|12572|12576.4|12575.1|12576.7|12575.1|12573.5|12571.7|333
1648103700000|2022-03-24 06:35:00|12576.3|12575|12574.1|12572.8|12576.7|12575.1|12574|12572.4|320
1648104000000|2022-03-24 06:40:00|12574|12572.7|12574.4|12573.1|12575|12573.6|12573.2|12571.9|374
1648104300000|2022-03-24 06:45:00|12574.3|12573|12575|12573.7|12575.2|12573.8|12573|12571.7|196
1648104600000|2022-03-24 06:50:00|12575.1|12573.8|12576.8|12575.5|12577.5|12576.2|12574.6|12573.1|339
1648104900000|2022-03-24 06:55:00|12576.7|12575.4|12578|12575.9|12580.3|12578.9|12576.1|12574.7|510
1648105200000|2022-03-24 07:00:00|12577.9|12575.8|12573.2|12571.9|12578|12576|12573|12571.7|380
1648105500000|2022-03-24 07:05:00|12573.3|12572|12574.2|12572.9|12575.9|12574.6|12573.3|12571.9|435
1648105800000|2022-03-24 07:10:00|12574.1|12572.8|12573|12571.7|12574.8|12573.5|12571.6|12570.3|386
1648106100000|2022-03-24 07:15:00|12572.9|12571.6|12570.9|12569.6|12573|12571.7|12570.7|12569.4|357
1648106400000|2022-03-24 07:20:00|12571|12569.7|12573.1|12571.8|12573.4|12572.1|12569.9|12568.6|305
1648106700000|2022-03-24 07:25:00|12573|12571.7|12569.8|12568.5|12574.3|12573|12569.8|12568.5|363
1648107000000|2022-03-24 07:30:00|12569.9|12568.6|12570.7|12569.4|12571.6|12570|12567.8|12566|428
1648107300000|2022-03-24 07:35:00|12570.8|12569.5|12568.6|12567.3|12571.3|12570|12568.5|12567.1|262
1648107600000|2022-03-24 07:40:00|12568.9|12567.6|12569.4|12568.1|12570.7|12569.4|12568.3|12566.8|257
1648107900000|2022-03-24 07:45:00|12569.6|12568.3|12571|12569.7|12571.1|12569.8|12569.2|12567.8|195
1648108200000|2022-03-24 07:50:00|12571.1|12569.8|12574.2|12572.9|12574.8|12573.5|12570.2|12568.7|283
1648108500000|2022-03-24 07:55:00|12574.1|12572.8|12573.2|12571.9|12574.5|12573.2|12571.7|12570.4|299
1648108800000|2022-03-24 08:00:00|12573.1|12571.8|12565.9|12564.6|12573.1|12571.8|12565|12563.7|419
1648109100000|2022-03-24 08:05:00|12565.8|12564.5|12564.3|12563|12566.6|12565.1|12559.8|12558.2|523
1648109400000|2022-03-24 08:10:00|12564.4|12563.1|12569.3|12568|12572.1|12570.4|12564|12562.5|599
1648109700000|2022-03-24 08:15:00|12569.2|12567.1|12565.1|12563.8|12569.2|12567.2|12564.8|12563.3|689
1648110000000|2022-03-24 08:20:00|12565|12563.7|12565.3|12564|12567.6|12565.9|12564.6|12563.3|497
1648110300000|2022-03-24 08:25:00|12565.5|12564.2|12567.3|12565.2|12567.4|12565.3|12564.7|12563.3|437
1648110600000|2022-03-24 08:30:00|12566.8|12565.5|12566.8|12565.5|12568.1|12566.4|12563.8|12562.5|758
1648110900000|2022-03-24 08:35:00|12566.9|12565.6|12565.8|12564.5|12567.2|12565.6|12564.8|12563.5|505
1648111200000|2022-03-24 08:40:00|12565.7|12564.4|12566|12563.9|12567.5|12565.8|12564.9|12563.5|461
1648111500000|2022-03-24 08:45:00|12565.9|12563.8|12567|12565.7|12567.5|12565.9|12565.2|12563.6|293
1648111800000|2022-03-24 08:50:00|12566.9|12565.6|12569.3|12568|12569.5|12568.2|12566.3|12564.7|277
1648112100000|2022-03-24 08:55:00|12569.4|12568.1|12574.1|12572|12574.7|12572.7|12566.7|12565.1|626
1648112400000|2022-03-24 09:00:00|12573.9|12571.8|12571.8|12570.5|12575|12572.9|12570.7|12569.1|559
1648112700000|2022-03-24 09:05:00|12572.2|12570.9|12573|12571.7|12575.1|12573.6|12570.9|12569.5|507
1648113000000|2022-03-24 09:10:00|12572.9|12571.6|12574.5|12573.2|12577.5|12576.2|12572.6|12571.2|408
1648113300000|2022-03-24 09:15:00|12574.7|12573.4|12577.5|12575.4|12578.1|12576.8|12574.6|12573.1|366
1648113600000|2022-03-24 09:20:00|12576.8|12575.5|12580.7|12579.4|12580.7|12579.4|12576.8|12575.5|201
1648113900000|2022-03-24 09:25:00|12580.6|12579.3|12585.4|12583.3|12586.9|12585.2|12580.6|12579.3|432
1648114200000|2022-03-24 09:30:00|12585.3|12583.2|12583.6|12581.5|12587.5|12585.8|12583.5|12581.5|465
1648114500000|2022-03-24 09:35:00|12583.7|12581.6|12583.4|12582.1|12584.3|12583|12582.2|12580.9|296
1648114800000|2022-03-24 09:40:00|12583.5|12582.2|12580.4|12579.1|12584.6|12583|12580.1|12578.8|299
1648115100000|2022-03-24 09:45:00|12581|12579.7|12580.6|12579.3|12582.9|12581.3|12578.3|12577|348
1648115400000|2022-03-24 09:50:00|12580.5|12579.2|12579.7|12578.4|12581.5|12579.8|12575.7|12574.2|463
1648115700000|2022-03-24 09:55:00|12579.6|12578.3|12578.4|12577.1|12580.5|12578.9|12576.3|12574.7|468
1648116000000|2022-03-24 10:00:00|12578.9|12576.8|12577.8|12575.7|12580.2|12578.4|12577.2|12575.5|530
1648116300000|2022-03-24 10:05:00|12577.6|12575.5|12578.1|12576.8|12579|12577.4|12576.4|12574.7|344
1648116600000|2022-03-24 10:10:00|12578|12576.7|12577.8|12576.5|12579.1|12577.4|12575.1|12573.6|351
1648116900000|2022-03-24 10:15:00|12577.7|12576.4|12575.5|12574.2|12578.4|12577|12575.1|12573.5|372
1648117200000|2022-03-24 10:20:00|12575.6|12574.3|12573.9|12572.6|12576.8|12575.1|12573.7|12572|321
1648117500000|2022-03-24 10:25:00|12574.1|12572.8|12569.7|12568.4|12574.8|12573.1|12569.3|12567.6|520
1648117800000|2022-03-24 10:30:00|12569.5|12568.2|12568.6|12567.3|12570.9|12569.6|12568|12566.5|426
1648118100000|2022-03-24 10:35:00|12568.5|12567.2|12569.9|12568.6|12570.9|12569.4|12567.8|12566.2|330
1648118400000|2022-03-24 10:40:00|12570|12568.7|12569.8|12568.5|12571.6|12570|12569.2|12567.6|377
1648118700000|2022-03-24 10:45:00|12569.9|12568.6|12572.3|12571|12573.3|12572|12568.3|12566.7|353
1648119000000|2022-03-24 10:50:00|12572.4|12571.1|12569|12567.7|12572.4|12571.1|12568.3|12567|362
1648119300000|2022-03-24 10:55:00|12569.1|12567.8|12567.3|12565.2|12569.7|12568|12566.7|12565.1|459
1648119600000|2022-03-24 11:00:00|12566.9|12565.6|12565.5|12564.2|12567.5|12566.2|12564.1|12562.5|455
1648119900000|2022-03-24 11:05:00|12565.4|12564.1|12565.7|12564.4|12566.3|12565|12563.8|12562.5|485
1648120200000|2022-03-24 11:10:00|12565.5|12564.2|12565.3|12564|12567|12565.7|12563.2|12561.9|513
1648120500000|2022-03-24 11:15:00|12565.2|12563.9|12565.3|12564|12566.6|12564.9|12565.1|12563.8|254
1648120800000|2022-03-24 11:20:00|12565.2|12563.9|12566.2|12564.9|12568.5|12567.2|12565.1|12563.8|270
1648121100000|2022-03-24 11:25:00|12566.1|12564.8|12566.3|12565|12567.3|12565.8|12565.2|12563.9|320
1648121400000|2022-03-24 11:30:00|12566.2|12564.9|12559.7|12558.4|12566.5|12565.2|12558.4|12557|458
1648121700000|2022-03-24 11:35:00|12559.6|12558.3|12556.4|12555.1|12561.2|12559.9|12554.8|12553.4|546
1648122000000|2022-03-24 11:40:00|12556.5|12555.2|12558.9|12557.6|12571.6|12569.5|12556.5|12555.2|1216
1648122300000|2022-03-24 11:45:00|12559|12557.7|12557.4|12556.1|12559|12557.7|12554.2|12552.9|576
1648122600000|2022-03-24 11:50:00|12557.5|12556.2|12558.2|12556.9|12561.7|12560.2|12556.2|12554.6|641
1648122900000|2022-03-24 11:55:00|12558.1|12556.8|12559.2|12557.9|12561.1|12559.5|12554.7|12553|660
1648123200000|2022-03-24 12:00:00|12559.4|12558.1|12553.6|12552.3|12560.8|12559.2|12553.3|12551.6|641
1648123500000|2022-03-24 12:05:00|12553.7|12552.4|12556|12553.9|12556.8|12555.2|12552.5|12551.2|575
1648123800000|2022-03-24 12:10:00|12555.9|12553.8|12559|12557.7|12560.1|12558.4|12554.2|12552.9|566
1648124100000|2022-03-24 12:15:00|12559.2|12557.9|12562.7|12561.4|12563.1|12561.6|12558.9|12557.6|564
1648124400000|2022-03-24 12:20:00|12562.5|12561.2|12564.6|12563.3|12567.8|12566|12560.9|12559.5|526
1648124700000|2022-03-24 12:25:00|12564.7|12563.4|12565.6|12562.2|12565.7|12563.9|12562.2|12560.4|538
1648125000000|2022-03-24 12:30:00|12566.3|12563.3|12567.2|12565.1|12573.6|12571.5|12565.4|12562.7|857
1648125300000|2022-03-24 12:35:00|12567|12565.7|12565.6|12564.3|12568.9|12567.2|12563.7|12562.2|564
1648125600000|2022-03-24 12:40:00|12565.5|12564.2|12568.4|12566.3|12568.7|12567.3|12564.5|12563|490
1648125900000|2022-03-24 12:45:00|12568.5|12566.4|12573.1|12571.8|12574.1|12572.8|12568.3|12566.4|468
1648126200000|2022-03-24 12:50:00|12573|12571.7|12568.7|12567.4|12573|12571.7|12568.3|12567|489
1648126500000|2022-03-24 12:55:00|12568.9|12566.8|12566.4|12565.1|12571.1|12569.2|12566|12564.7|504
1648126800000|2022-03-24 13:00:00|12566.5|12565.2|12569.8|12568.5|12573.2|12571.9|12566.4|12565.1|519
1648127100000|2022-03-24 13:05:00|12569.7|12568.4|12568|12566.7|12573.4|12572.1|12567.4|12566.1|586
1648127400000|2022-03-24 13:10:00|12567.9|12566.6|12577.1|12575.8|12577.2|12575.9|12567.5|12566.2|704
1648127700000|2022-03-24 13:15:00|12577.2|12575.9|12574.4|12573.1|12577.5|12575.9|12572.8|12571.5|469
1648128000000|2022-03-24 13:20:00|12574.5|12573.2|12572.4|12571.1|12576.4|12575.1|12569.5|12568.2|490
1648128300000|2022-03-24 13:25:00|12572.3|12571|12563.7|12562.4|12573.3|12572|12562.9|12561.5|559
1648128600000|2022-03-24 13:30:00|12563.6|12562.3|12564.4|12563.1|12571|12569.4|12563.2|12561.4|858
1648128900000|2022-03-24 13:35:00|12564.7|12563.4|12564.7|12563.4|12566.5|12564.9|12561.4|12560.1|771
1648129200000|2022-03-24 13:40:00|12564.9|12563.6|12562.5|12560.4|12566.8|12565.5|12560.1|12558.8|604
1648129500000|2022-03-24 13:45:00|12562.6|12560.5|12559.1|12557.8|12566.1|12564.8|12558.7|12557.4|797
1648129800000|2022-03-24 13:50:00|12558.9|12557.6|12558|12556.7|12559.7|12558.4|12554.3|12552.6|779
1648130100000|2022-03-24 13:55:00|12558.3|12556.2|12558.4|12557.1|12561.7|12559.6|12553.1|12551.6|875
1648130400000|2022-03-24 14:00:00|12558.5|12557.2|12552.7|12551.4|12558.7|12557.4|12548.4|12546.7|826
1648130700000|2022-03-24 14:05:00|12552.6|12551.3|12550.1|12548.8|12552.7|12551.4|12547|12545.6|636
1648131000000|2022-03-24 14:10:00|12550|12548.7|12554.1|12552.8|12554.7|12553.1|12549.3|12548|648
1648131300000|2022-03-24 14:15:00|12554|12552.7|12552.5|12551.2|12555.3|12553.7|12551.5|12550.2|647
1648131600000|2022-03-24 14:20:00|12552.4|12551.1|12544.3|12543|12554|12552.7|12543.6|12542.3|593
1648131900000|2022-03-24 14:25:00|12544.2|12542.9|12540.5|12538.4|12547.4|12545.7|12534.4|12533.1|811
1648132200000|2022-03-24 14:30:00|12540|12538.7|12532.8|12530.7|12541.7|12540.4|12530.7|12529.4|773
1648132500000|2022-03-24 14:35:00|12532.4|12531.1|12527.5|12526.2|12532.8|12531.5|12527|12525.6|629
1648132800000|2022-03-24 14:40:00|12527.4|12526.1|12527.9|12526.6|12529.2|12527.9|12526.1|12524.8|770
1648133100000|2022-03-24 14:45:00|12528|12526.7|12528.1|12526.8|12529.6|12528.3|12526.6|12525.3|544
1648133400000|2022-03-24 14:50:00|12528.2|12526.9|12522.8|12521.5|12529.5|12527.9|12516|12514.7|702
1648133700000|2022-03-24 14:55:00|12522.9|12521.6|12513.2|12511.1|12522.9|12521.6|12512.4|12510.7|575
1648134000000|2022-03-24 15:00:00|12512.9|12510.8|12516|12514.7|12517.6|12515.9|12510.4|12509.1|957
1648134300000|2022-03-24 15:05:00|12515.9|12514.6|12520.8|12519.5|12520.8|12519.5|12512.8|12511.5|832
1648134600000|2022-03-24 15:10:00|12520.9|12519.6|12522.8|12521.5|12524.4|12523.1|12520.4|12519.1|715
1648134900000|2022-03-24 15:15:00|12522.7|12521.4|12532.2|12530.9|12534|12531.9|12521.2|12519.7|797
1648135200000|2022-03-24 15:20:00|12532.1|12530.8|12525.9|12524.6|12534.3|12532.6|12523.3|12521.8|747
1648135500000|2022-03-24 15:25:00|12526.3|12524.2|12526.9|12524.8|12528.7|12527.4|12522.1|12520.6|707
1648135800000|2022-03-24 15:30:00|12526.8|12524.7|12523.3|12522|12527.4|12526.1|12522.8|12521.5|532
1648136100000|2022-03-24 15:35:00|12523.1|12521.8|12524.1|12522.8|12527.1|12525.4|12522.8|12521.5|616
1648136400000|2022-03-24 15:40:00|12524.2|12522.9|12525.1|12523.8|12526.6|12525|12522.9|12521.1|583
1648136700000|2022-03-24 15:45:00|12525|12523.7|12528|12525.9|12530.4|12528.7|12521.8|12520.5|744
1648137000000|2022-03-24 15:50:00|12527.8|12525.7|12530|12527.9|12532.1|12530.4|12523.7|12522.4|735
1648137300000|2022-03-24 15:55:00|12530.1|12528|12531.5|12530.2|12535.4|12533.7|12528.9|12527.3|782
1648137600000|2022-03-24 16:00:00|12531.9|12529.8|12538.3|12536.2|12546.3|12544.2|12531.6|12529.8|779
1648137900000|2022-03-24 16:05:00|12538.4|12536.3|12544.1|12542|12544.7|12543.1|12534|12532.5|678
1648138200000|2022-03-24 16:10:00|12543.9|12541.8|12543|12540.9|12547.2|12545.7|12541.5|12539.5|576
1648138500000|2022-03-24 16:15:00|12543.1|12541|12539.3|12538|12545.4|12543.7|12539.2|12537.6|669
1648138800000|2022-03-24 16:20:00|12539.8|12537.7|12541.4|12539.3|12543.9|12542.2|12539.1|12537.5|676
1648139100000|2022-03-24 16:25:00|12541.3|12539.2|12538.4|12537.1|12542.4|12540.6|12537.8|12536.2|615
1648139400000|2022-03-24 16:30:00|12538.5|12537.2|12547.4|12546.1|12548.5|12546.8|12538.4|12537.1|568
1648139700000|2022-03-24 16:35:00|12547.5|12546.2|12551.2|12549.9|12555.1|12553.2|12547.5|12546.2|691
1648140000000|2022-03-24 16:40:00|12551.3|12550|12548.9|12546.8|12552.4|12550.3|12546.4|12544.6|506
1648140300000|2022-03-24 16:45:00|12548.6|12547.3|12550.2|12548.9|12552.5|12551|12547.8|12546.2|587
1648140600000|2022-03-24 16:50:00|12550.3|12549|12550.4|12548.3|12551.5|12550.2|12547.4|12545.8|510
1648140900000|2022-03-24 16:55:00|12550.3|12548.2|12550.5|12548.4|12552.1|12550.4|12546.9|12545.1|436
1648141200000|2022-03-24 17:00:00|12550.4|12548.3|12550.5|12548.4|12551.6|12549.9|12547.5|12546.1|575
1648141500000|2022-03-24 17:05:00|12550.6|12548.5|12548.7|12547.4|12551.2|12549.2|12546.4|12544.5|632
1648141800000|2022-03-24 17:10:00|12548.6|12547.3|12544.6|12542.5|12549.1|12547.5|12542.9|12541.4|424
1648142100000|2022-03-24 17:15:00|12544.5|12542.4|12545.5|12543.4|12547|12545.2|12543.4|12541.8|430
1648142400000|2022-03-24 17:20:00|12545.6|12543.5|12543.3|12542|12545.8|12543.9|12541.9|12540.1|370
1648142700000|2022-03-24 17:25:00|12543.4|12542.1|12542.8|12541.5|12544.7|12543.1|12542.1|12540.8|301
1648143000000|2022-03-24 17:30:00|12542.4|12541.1|12539.5|12538.2|12543.8|12542|12537.9|12536.6|331
1648143300000|2022-03-24 17:35:00|12539.4|12538.1|12545.8|12544.5|12546.5|12545|12539|12537.5|368
1648143600000|2022-03-24 17:40:00|12545.9|12544.6|12543.7|12542.4|12546.9|12545.3|12542|12540.7|292
1648143900000|2022-03-24 17:45:00|12543.8|12542.5|12540.6|12539.3|12543.8|12542.5|12539|12537.4|437
1648144200000|2022-03-24 17:50:00|12541|12538.9|12540.9|12539.6|12541.8|12540.2|12538.5|12537|424
1648144500000|2022-03-24 17:55:00|12540.8|12539.5|12543.3|12541.2|12543.5|12541.8|12540.8|12539.2|343
1648144800000|2022-03-24 18:00:00|12543.4|12541.3|12541.3|12540|12543.4|12541.6|12539.7|12538.4|377
1648145100000|2022-03-24 18:05:00|12541.5|12540.2|12539.1|12537.8|12541.7|12540.3|12539|12537.2|296
1648145400000|2022-03-24 18:10:00|12539.3|12538|12535.9|12534.6|12541.7|12540.1|12535|12533.3|452
1648145700000|2022-03-24 18:15:00|12536.2|12534.1|12542.2|12540.9|12542.9|12541.3|12535.8|12533.7|471
1648146000000|2022-03-24 18:20:00|12542.1|12540.8|12543|12541.7|12543.6|12542.1|12540.6|12538.9|320
1648146300000|2022-03-24 18:25:00|12543.1|12541.8|12549.2|12547.9|12549.6|12548.1|12541.4|12539.7|444
1648146600000|2022-03-24 18:30:00|12548.8|12547.5|12551.4|12549.3|12552.2|12550.5|12548|12546.7|412
1648146900000|2022-03-24 18:35:00|12551.3|12549.2|12551.8|12549.7|12554.5|12552.8|12550.8|12549.1|569
1648147200000|2022-03-24 18:40:00|12551.9|12549.8|12548.5|12547.2|12553.7|12551.9|12548.1|12546.4|387
1648147500000|2022-03-24 18:45:00|12548.4|12547.1|12549.4|12548.1|12550.7|12549.1|12547.9|12546.2|397
1648147800000|2022-03-24 18:50:00|12549.5|12548.2|12548.7|12547.4|12549.9|12548.2|12547.8|12546.2|340
1648148100000|2022-03-24 18:55:00|12548.8|12547.5|12546.2|12544.9|12549.8|12548.3|12545.2|12543.7|427
1648148400000|2022-03-24 19:00:00|12546.7|12544.6|12550.7|12549.4|12552.6|12551.1|12546.2|12544.6|458
1648148700000|2022-03-24 19:05:00|12550.8|12549.5|12543|12541.7|12551.5|12550.2|12542.3|12540.5|559
1648149000000|2022-03-24 19:10:00|12543.3|12541.2|12540.5|12539.2|12543.5|12542.1|12540.1|12538.5|440
1648149300000|2022-03-24 19:15:00|12540.4|12539.1|12538.8|12537.5|12541.7|12540|12538.2|12536.9|353
1648149600000|2022-03-24 19:20:00|12538.9|12537.6|12534.9|12533.6|12539.1|12537.7|12534.7|12533.4|446
1648149900000|2022-03-24 19:25:00|12534.8|12533.5|12536|12533.9|12536.4|12534.7|12532.4|12531.1|425
1648150200000|2022-03-24 19:30:00|12535.7|12534.4|12535.4|12533.3|12537.9|12536.3|12534.5|12532.8|269
1648150500000|2022-03-24 19:35:00|12534.9|12533.6|12535.1|12533|12537|12535.6|12534.7|12533|237
1648150800000|2022-03-24 19:40:00|12535.2|12533.1|12536.6|12535.3|12537.5|12535.8|12534.3|12532.9|301
1648151100000|2022-03-24 19:45:00|12537|12534.9|12537|12535.7|12537.8|12536.1|12535.6|12534.2|454
1648151400000|2022-03-24 19:50:00|12536.8|12535.5|12532.3|12531|12536.8|12535.5|12531.8|12530.5|424
1648151700000|2022-03-24 19:55:00|12532.4|12531.1|12530.8|12528.7|12535.5|12533.6|12530.3|12528.5|492
1648152000000|2022-03-24 20:00:00|12530.7|12528.6|12528.6|12527.3|12531.8|12529.9|12528.5|12527|289
1648152300000|2022-03-24 20:05:00|12528.5|12527.2|12530.1|12528|12530.6|12528.8|12528.5|12526.7|182
1648152600000|2022-03-24 20:10:00|12529.6|12528.3|12528.5|12526.4|12532|12530.3|12527.6|12525.8|325
1648152900000|2022-03-24 20:15:00|12528.4|12526.3|12527.1|12525|12528.4|12526.5|12521.9|12519.8|386
1648153200000|2022-03-24 20:20:00|12527.2|12525.1|12527.9|12525.8|12529.1|12527|12527.1|12525|203
1648153500000|2022-03-24 20:25:00|12527.5|12526.2|12530.7|12528.6|12530.9|12529.2|12527.5|12525.7|211
1648153800000|2022-03-24 20:30:00|12530.6|12528.5|12530.3|12528.2|12534.8|12533.1|12529.2|12527.1|238
1648154100000|2022-03-24 20:35:00|12530.4|12528.3|12533.6|12531.5|12533.9|12532|12529.5|12527.8|161
1648154400000|2022-03-24 20:40:00|12534.4|12532.3|12538.1|12536|12538.4|12536.3|12534.3|12532.3|277
1648154700000|2022-03-24 20:45:00|12538|12535.9|12533.4|12531.3|12538.1|12536|12531.9|12530.2|196
1648155000000|2022-03-24 20:50:00|12533.3|12531.2|12533.3|12531.2|12535.2|12533.1|12532.7|12530.9|134
1648155300000|2022-03-24 20:55:00|12533|12530.9|12527.6|12524.4|12533.3|12531.2|12526.6|12523.9|480
1648155600000|2022-03-24 21:00:00|12527.5|12524.5|12528.2|12524.3|12528.6|12524.6|12526.6|12523.7|68
1648155900000|2022-03-24 21:05:00|12527.8|12524.4|12528.2|12522.3|12528.7|12524.4|12527.2|12520.2|90
1648156200000|2022-03-24 21:10:00|12528.3|12521.5|12527.3|12523.2|12528.6|12523.4|12526.9|12520.9|167
1648156500000|2022-03-24 21:15:00|12527.4|12523.1|12527.7|12524|12529|12524.5|12526.9|12521.8|155
1648156800000|2022-03-24 21:20:00|12527.8|12524.2|12528|12523.8|12528.4|12524.6|12527|12523.6|87
1648157100000|2022-03-24 21:25:00|12527.9|12523.9|12527.6|12523.6|12528.7|12524.6|12527.5|12522.2|87
1648157400000|2022-03-24 21:30:00|12528.3|12523.7|12527.5|12523.9|12528.7|12524.2|12526.5|12522.4|123
1648157700000|2022-03-24 21:35:00|12527.9|12523.7|12527.6|12523.5|12528.3|12524.2|12527.1|12522.5|151
1648158000000|2022-03-24 21:40:00|12527.2|12523.2|12526.7|12523.6|12529|12524.2|12526.7|12522.5|128
1648158300000|2022-03-24 21:45:00|12526.9|12523.8|12528.3|12524.1|12530.2|12524.7|12526.9|12521.2|130
1648158600000|2022-03-24 21:50:00|12528.4|12524|12527.6|12522.7|12529.2|12524.7|12527.1|12521.3|120
1648158900000|2022-03-24 21:55:00|12527.1|12522.6|12530.2|12523.2|12530.8|12524.1|12526.3|12522.4|120
1648159200000|2022-03-24 22:00:00|12529.7|12522.7|12530.1|12523.1|12532.4|12525.8|12528.4|12522.1|445
1648159500000|2022-03-24 22:05:00|12530|12523|12526.2|12523.5|12530.6|12524.8|12526.2|12521.3|297
1648159800000|2022-03-24 22:10:00|12526.3|12523.7|12526|12522.8|12528.5|12524|12525.7|12521.5|408
1648160100000|2022-03-24 22:15:00|12526.1|12523.3|12527|12524.2|12527.8|12524.5|12525.9|12522|247
1648160400000|2022-03-24 22:20:00|12527.3|12523.7|12527.4|12525.3|12528.2|12525.3|12526.3|12523.3|196
1648160700000|2022-03-24 22:25:00|12527.5|12524.9|12526.6|12524|12527.6|12525.2|12525.5|12522.6|175
1648161000000|2022-03-24 22:30:00|12526.7|12523.8|12525.3|12523.2|12526.7|12524.1|12524.5|12522.2|214
1648161300000|2022-03-24 22:35:00|12525.6|12523.5|12526|12523.9|12527|12524.4|12525.2|12522.8|120
1648161600000|2022-03-24 22:40:00|12526.3|12523.8|12526.4|12524.3|12527.1|12525|12526|12523.7|126
1648161900000|2022-03-24 22:45:00|12526.3|12524.2|12526.4|12524.3|12527.2|12524.9|12526|12523.9|133
1648162200000|2022-03-24 22:50:00|12526.5|12524.4|12526.9|12524.8|12527.8|12525.2|12525.7|12523.6|183
1648162500000|2022-03-24 22:55:00|12527|12524.9|12535.1|12533|12535.9|12533.8|12526.7|12524.5|409
1648162800000|2022-03-24 23:00:00|12535|12532.9|12531.8|12529.7|12535.4|12533|12529.3|12525.8|423
1648163100000|2022-03-24 23:05:00|12531.9|12529.8|12529.2|12527.1|12532.8|12530.7|12528.9|12526.8|244
1648163400000|2022-03-24 23:10:00|12529.3|12527.2|12527.7|12525.6|12529.7|12527.6|12526.7|12524.6|262
1648163700000|2022-03-24 23:15:00|12527.8|12525.7|12526.8|12524.7|12529.2|12527.1|12526.6|12524.5|372
1648164000000|2022-03-24 23:20:00|12526.7|12524.6|12526.1|12524|12527.6|12525.9|12526|12523.9|221
1648164300000|2022-03-24 23:25:00|12525.9|12523.8|12526.8|12524.7|12527.8|12525.8|12525.5|12523.6|166
1648164600000|2022-03-24 23:30:00|12526|12524.4|12527.1|12525|12527.1|12525.3|12525.4|12523.8|171
1648164900000|2022-03-24 23:35:00|12527|12524.9|12528.5|12526.4|12528.7|12526.6|12526.7|12524.6|179
1648165200000|2022-03-24 23:40:00|12528.4|12526.3|12527.5|12525.4|12529|12526.9|12526.6|12524.6|190
1648165500000|2022-03-24 23:45:00|12527.4|12525.3|12525.4|12523.3|12527.8|12525.7|12525|12523.2|194
1648165800000|2022-03-24 23:50:00|12525.3|12523.2|12524|12521.9|12525.7|12523.7|12523.6|12521.8|324
1648166100000|2022-03-24 23:55:00|12524.1|12522|12521.7|12519.6|12525|12523|12521.4|12519.6|331
1648166400000|2022-03-25 00:00:00|12521.5|12520.2|12529.8|12527.7|12530.1|12528|12518.6|12516.5|637
1648166700000|2022-03-25 00:05:00|12530.6|12528.5|12533.8|12531.7|12534.7|12533|12529.4|12527.5|530
1648167000000|2022-03-25 00:10:00|12533.9|12531.8|12536.8|12534.7|12536.9|12534.8|12532.6|12530.9|559
1648167300000|2022-03-25 00:15:00|12536.7|12534.6|12537.1|12535|12537.4|12535.4|12532.9|12530.9|535
1648167600000|2022-03-25 00:20:00|12537.3|12535.2|12538.6|12537.3|12539.1|12537.4|12534.8|12532.7|316
1648167900000|2022-03-25 00:25:00|12538.4|12537.1|12536.9|12535.6|12538.4|12537.1|12535.9|12534.2|193
1648168200000|2022-03-25 00:30:00|12537|12535.7|12537.6|12536.3|12538.6|12536.9|12536.8|12535.4|362
1648168500000|2022-03-25 00:35:00|12537.9|12535.8|12538|12535.9|12538.9|12537.5|12536.5|12534.8|340
1648168800000|2022-03-25 00:40:00|12538.1|12536|12536.6|12534.5|12538.6|12537.1|12535.4|12534|345
1648169100000|2022-03-25 00:45:00|12536.7|12534.6|12535.9|12534.6|12537.8|12536.1|12534.3|12532.6|289
1648169400000|2022-03-25 00:50:00|12536|12534.7|12543.6|12541.5|12544|12541.9|12536|12534.6|406
1648169700000|2022-03-25 00:55:00|12543.7|12541.6|12541|12539.7|12545.4|12543.4|12539.2|12537.5|374
1648170000000|2022-03-25 01:00:00|12541.1|12539.8|12539.9|12537.8|12541.7|12540|12537.4|12535.6|516
1648170300000|2022-03-25 01:05:00|12539.3|12538|12532.5|12530.4|12539.6|12538|12531.1|12529.4|431
1648170600000|2022-03-25 01:10:00|12532.4|12530.3|12530.4|12528.3|12533|12531.3|12530|12528|584
1648170900000|2022-03-25 01:15:00|12530.3|12528.2|12530.1|12528|12532|12529.9|12528.2|12526.3|480
1648171200000|2022-03-25 01:20:00|12529.9|12527.8|12532.8|12530.7|12535.5|12533.4|12528.8|12527.1|612
1648171500000|2022-03-25 01:25:00|12532.4|12531.1|12528.6|12526.5|12535.3|12533.7|12528.1|12526.5|615
1648171800000|2022-03-25 01:30:00|12528.7|12526.6|12528.7|12526.6|12532|12530.2|12527.1|12525.5|541
1648172100000|2022-03-25 01:35:00|12528.5|12526.4|12527.9|12526.6|12530.5|12528.8|12527.6|12525.5|581
1648172400000|2022-03-25 01:40:00|12527.8|12526.5|12526.3|12524.2|12528.7|12526.8|12525.6|12524|554
1648172700000|2022-03-25 01:45:00|12525.8|12524.5|12527.5|12526.2|12529.4|12527.7|12525.7|12524.1|510
1648173000000|2022-03-25 01:50:00|12527.6|12526.3|12526|12524.7|12528.2|12526.5|12525.6|12523.9|576
1648173300000|2022-03-25 01:55:00|12526.1|12524.8|12525.9|12524.6|12527.7|12526|12525.5|12523.9|399
1648173600000|2022-03-25 02:00:00|12526.1|12524.8|12526.4|12524.3|12527|12525.5|12525.4|12523.7|387
1648173900000|2022-03-25 02:05:00|12526|12524.7|12529.3|12527.2|12530|12528.4|12525.3|12523.8|521
1648174200000|2022-03-25 02:10:00|12529.2|12527.1|12527.7|12525.6|12529.4|12527.3|12526.8|12525|553
1648174500000|2022-03-25 02:15:00|12527.6|12525.5|12526.4|12524.3|12527.7|12526|12525.6|12524.1|302
1648174800000|2022-03-25 02:20:00|12526.3|12524.2|12527.3|12525.2|12527.3|12525.6|12525.4|12523.9|334
1648175100000|2022-03-25 02:25:00|12526.9|12525.6|12529.4|12527.3|12529.6|12527.9|12526.7|12524.6|470
1648175400000|2022-03-25 02:30:00|12529.3|12527.2|12531.6|12529.5|12532.1|12530.2|12527.8|12525.9|529
1648175700000|2022-03-25 02:35:00|12531.5|12529.4|12530.2|12528.1|12532|12530.1|12529.2|12527.5|405
1648176000000|2022-03-25 02:40:00|12529.9|12527.8|12532.6|12530.5|12533.5|12531.6|12529.7|12527.6|391
1648176300000|2022-03-25 02:45:00|12532.5|12530.4|12531.2|12529.9|12532.8|12531.1|12530.8|12529.1|370
1648176600000|2022-03-25 02:50:00|12531.3|12530|12532.9|12531.6|12533.3|12531.6|12531.2|12529.5|249
1648176900000|2022-03-25 02:55:00|12533|12531.7|12532|12529.9|12533.7|12531.9|12531.4|12529.3|230
1648177200000|2022-03-25 03:00:00|12532.1|12530|12529.8|12527.7|12532.1|12530.3|12529.4|12527.7|288
1648177500000|2022-03-25 03:05:00|12529.3|12528|12529.5|12527.4|12530.6|12528.6|12528.9|12527.1|197
1648177800000|2022-03-25 03:10:00|12529.6|12527.5|12527.1|12525|12530|12528.3|12526.6|12524.7|326
1648178100000|2022-03-25 03:15:00|12526.7|12525.4|12526.1|12524.8|12527.3|12525.7|12525.7|12524.1|297
1648178400000|2022-03-25 03:20:00|12526.2|12524.9|12526.8|12525.5|12528.2|12526.4|12526.1|12524.2|433
1648178700000|2022-03-25 03:25:00|12526.7|12525.4|12528.5|12526.4|12528.6|12526.8|12526.6|12524.7|243
1648179000000|2022-03-25 03:30:00|12528|12526.7|12529.6|12527.5|12529.6|12527.8|12527.6|12525.7|265
1648179300000|2022-03-25 03:35:00|12529.5|12527.4|12531.1|12529|12531.5|12529.7|12528.9|12527.1|211
1648179600000|2022-03-25 03:40:00|12531.2|12529.1|12532.4|12531.1|12532.8|12531.2|12530.7|12528.9|252
1648179900000|2022-03-25 03:45:00|12532.3|12531|12530.7|12528.6|12533|12531.4|12530.3|12528.4|356
1648180200000|2022-03-25 03:50:00|12530.6|12528.5|12530.2|12528.9|12532|12530.3|12529.1|12527.3|296
1648180500000|2022-03-25 03:55:00|12530.9|12528.8|12529.8|12528.5|12531.2|12529.5|12529.6|12527.9|277
1648180800000|2022-03-25 04:00:00|12529.7|12528.4|12528.9|12526.8|12530.7|12528.9|12528.6|12526.7|317
1648181100000|2022-03-25 04:05:00|12528.8|12526.7|12529.7|12527.6|12530.9|12529|12528.3|12526.6|335
1648181400000|2022-03-25 04:10:00|12529.5|12527.4|12528.8|12526.7|12530.3|12528.6|12526.9|12525.4|398
1648181700000|2022-03-25 04:15:00|12528.9|12526.8|12528.5|12526.4|12530.2|12528.5|12527.5|12526.2|436
1648182000000|2022-03-25 04:20:00|12528.6|12526.5|12526.2|12524.9|12528.8|12527.1|12525.7|12524.3|366
1648182300000|2022-03-25 04:25:00|12526.3|12525|12527.1|12525|12527.1|12525.4|12525.7|12524|296
1648182600000|2022-03-25 04:30:00|12527|12524.9|12528.1|12526|12528.1|12526.4|12525.9|12524.3|281
1648182900000|2022-03-25 04:35:00|12527.7|12526.4|12528.2|12526.9|12529.8|12528|12526.7|12525|252
1648183200000|2022-03-25 04:40:00|12528.3|12527|12525.9|12524.6|12528.6|12527|12525.7|12524.4|200
1648183500000|2022-03-25 04:45:00|12526|12524.7|12526.4|12524.3|12527.3|12525.6|12525.9|12524.3|219
1648183800000|2022-03-25 04:50:00|12526.5|12524.4|12526.8|12524.7|12528.1|12526.6|12525.7|12524.3|217
1648184100000|2022-03-25 04:55:00|12526.7|12524.6|12527.2|12525.1|12527.3|12525.5|12525.6|12523.9|269
1648184400000|2022-03-25 05:00:00|12527.3|12525.2|12527.5|12525.4|12529.6|12527.6|12527|12525.1|339
1648184700000|2022-03-25 05:05:00|12527|12525.7|12531.1|12529|12531.2|12529.4|12526.7|12525|270
1648185000000|2022-03-25 05:10:00|12531.2|12529.1|12531.2|12529.9|12532.3|12530.4|12529.6|12527.9|308
1648185300000|2022-03-25 05:15:00|12530.9|12529.6|12533.3|12531.2|12534|12532.3|12530.6|12529|225
1648185600000|2022-03-25 05:20:00|12533.2|12531.1|12533|12530.9|12533.7|12532|12531.7|12530|222
1648185900000|2022-03-25 05:25:00|12533.1|12531|12532.8|12531.5|12534.5|12532.4|12531.8|12529.9|238
1648186200000|2022-03-25 05:30:00|12533.2|12531.1|12532.5|12530.4|12534.4|12532.7|12531.8|12530.2|262
1648186500000|2022-03-25 05:35:00|12532.6|12530.5|12531|12528.9|12533.2|12531.1|12530.6|12528.9|239
1648186800000|2022-03-25 05:40:00|12530.9|12528.8|12529.8|12527.7|12531.9|12530.3|12529.5|12527.5|212
1648187100000|2022-03-25 05:45:00|12529.9|12527.8|12527.6|12525.5|12529.9|12528|12526.2|12524.4|217
1648187400000|2022-03-25 05:50:00|12527.5|12525.4|12527.3|12526|12528.8|12526.7|12526.1|12524.6|281
1648187700000|2022-03-25 05:55:00|12527.4|12526.1|12526.9|12524.8|12528.3|12526.5|12526.1|12524.5|230
1648188000000|2022-03-25 06:00:00|12526.8|12524.7|12528.6|12526.5|12529.1|12527.6|12525.8|12524.4|300
1648188300000|2022-03-25 06:05:00|12528.7|12526.6|12526.7|12524.6|12528.7|12526.9|12526.3|12524.5|272
1648188600000|2022-03-25 06:10:00|12526.8|12524.7|12525.9|12524.6|12526.8|12525.2|12525.2|12523.8|287
1648188900000|2022-03-25 06:15:00|12525.8|12524.5|12526.4|12525.1|12527.1|12525.5|12524.9|12523.6|239
1648189200000|2022-03-25 06:20:00|12526.3|12525|12527.8|12526.5|12527.9|12526.6|12526|12524.2|277
1648189500000|2022-03-25 06:25:00|12527.7|12526.4|12528.9|12526.8|12529.7|12528.1|12527.3|12526|220
1648189800000|2022-03-25 06:30:00|12528.8|12526.7|12526.9|12524.8|12528.8|12526.7|12525.8|12524.3|339
1648190100000|2022-03-25 06:35:00|12526.8|12524.7|12529.8|12527.7|12529.8|12528.1|12526.4|12524.7|242
1648190400000|2022-03-25 06:40:00|12529.7|12527.6|12532.1|12530|12532.1|12530.4|12529.5|12527.6|371
1648190700000|2022-03-25 06:45:00|12532|12529.9|12533.4|12531.3|12534.2|12532.1|12531.6|12529.8|344
1648191000000|2022-03-25 06:50:00|12533.7|12531.6|12532.6|12531.3|12534.1|12532.3|12531.6|12529.9|209
1648191300000|2022-03-25 06:55:00|12532.5|12531.2|12530.6|12528.5|12533.8|12531.9|12530.5|12528.4|382
1648191600000|2022-03-25 07:00:00|12530.5|12528.4|12532.5|12531.2|12532.9|12531.3|12528.3|12526.7|445
1648191900000|2022-03-25 07:05:00|12532.6|12531.3|12535.4|12534.1|12537.2|12535.8|12532.4|12530.5|524
1648192200000|2022-03-25 07:10:00|12535.3|12534|12532.2|12530.9|12536.2|12534.6|12532.1|12530.8|507
1648192500000|2022-03-25 07:15:00|12532.3|12531|12538.8|12536.7|12539.1|12537.4|12532|12530.7|405
1648192800000|2022-03-25 07:20:00|12538.7|12536.6|12544.3|12543|12545.3|12543.6|12537.6|12535.9|420
1648193100000|2022-03-25 07:25:00|12544.7|12543.4|12543.9|12541.8|12545.6|12544.1|12541.8|12540.1|474
1648193400000|2022-03-25 07:30:00|12543.7|12541.6|12544.4|12543.1|12545.6|12543.9|12541.4|12539.4|368
1648193700000|2022-03-25 07:35:00|12544.3|12543|12544.6|12543.3|12545.8|12544.1|12542.4|12540.6|378
1648194000000|2022-03-25 07:40:00|12544.5|12543.2|12543.2|12541.9|12544.7|12543.3|12541.4|12540.1|413
1648194300000|2022-03-25 07:45:00|12543.3|12542|12541|12539.7|12543.5|12542.1|12539.3|12537.8|315
1648194600000|2022-03-25 07:50:00|12541.3|12539.2|12541.9|12540.6|12542.9|12541.3|12539.3|12538|329
1648194900000|2022-03-25 07:55:00|12541.8|12540.5|12540|12538.7|12543.5|12541.8|12539.4|12537.8|344
1648195200000|2022-03-25 08:00:00|12539.8|12538.5|12537.4|12536.1|12540|12538.7|12535.4|12533.6|531
1648195500000|2022-03-25 08:05:00|12537.3|12536|12545.7|12543.6|12546|12544|12537.1|12535.6|606
1648195800000|2022-03-25 08:10:00|12545.2|12543.9|12547.2|12545.9|12550.2|12548.4|12545.1|12543.5|602
1648196100000|2022-03-25 08:15:00|12547.7|12545.6|12546.2|12544.9|12547.8|12546.1|12544.9|12543.4|453
1648196400000|2022-03-25 08:20:00|12546.7|12544.6|12550.3|12549|12551|12549.3|12546.2|12544.6|378
1648196700000|2022-03-25 08:25:00|12550|12548.7|12550.3|12548.2|12550.9|12549.2|12547.5|12546.1|442
1648197000000|2022-03-25 08:30:00|12550.2|12548.1|12546.3|12544.2|12550.5|12549|12545.3|12544|462
1648197300000|2022-03-25 08:35:00|12545.8|12544.5|12545.3|12543.2|12546.7|12545|12544.7|12542.6|419
1648197600000|2022-03-25 08:40:00|12545.2|12543.1|12548.3|12546.2|12550.8|12549|12545.1|12543|473
1648197900000|2022-03-25 08:45:00|12547.9|12546.6|12550.2|12548.1|12550.4|12549.1|12547.8|12546.2|347
1648198200000|2022-03-25 08:50:00|12550.1|12548|12551.8|12550.5|12551.9|12550.6|12547.8|12546.3|367
1648198500000|2022-03-25 08:55:00|12551.7|12550.4|12552.4|12551.1|12553.6|12551.8|12551.7|12550|380
1648198800000|2022-03-25 09:00:00|12552.2|12550.9|12551.3|12549.2|12554.3|12552.6|12549.3|12547.2|525
1648199100000|2022-03-25 09:05:00|12551|12549.7|12548.9|12547.6|12552.6|12550.9|12547.1|12545.4|514
1648199400000|2022-03-25 09:10:00|12548.8|12547.5|12550.8|12548.7|12553.5|12552.1|12548.8|12547.1|444
1648199700000|2022-03-25 09:15:00|12550.9|12548.8|12550.4|12548.3|12552.6|12550.9|12549.6|12547.9|338
1648200000000|2022-03-25 09:20:00|12550.3|12548.2|12551.9|12550.6|12552.4|12550.9|12549.5|12547.9|312
1648200300000|2022-03-25 09:25:00|12551.8|12550.5|12553.5|12552.2|12553.5|12552.2|12551.3|12549.8|285
1648200600000|2022-03-25 09:30:00|12553.3|12552|12550.5|12549.2|12554|12552.3|12549.8|12548.5|340
1648200900000|2022-03-25 09:35:00|12550.3|12549|12546.6|12545.3|12551|12549.6|12545.4|12544.1|434
1648201200000|2022-03-25 09:40:00|12546.5|12545.2|12546|12544.7|12548.1|12546.8|12543.9|12542.3|261
1648201500000|2022-03-25 09:45:00|12546.1|12544.8|12542.2|12540.1|12546.8|12545|12540.7|12539.4|498
1648201800000|2022-03-25 09:50:00|12542.3|12540.2|12539.7|12538.4|12543.4|12541.7|12538.6|12537.3|372
1648202100000|2022-03-25 09:55:00|12539.8|12538.5|12541.7|12540.4|12544.1|12542.8|12539.6|12538.3|296
1648202400000|2022-03-25 10:00:00|12541.5|12540.2|12540.8|12538.7|12544.1|12542.8|12539.9|12538.3|430
1648202700000|2022-03-25 10:05:00|12540.1|12538.8|12541.6|12540.3|12542.1|12540.5|12539.1|12537.4|419
1648203000000|2022-03-25 10:10:00|12541.7|12540.4|12542|12539.9|12542.1|12540.5|12539.9|12538.2|359
1648203300000|2022-03-25 10:15:00|12542.1|12540|12539.4|12538.1|12542.1|12540|12538.9|12537.6|287
1648203600000|2022-03-25 10:20:00|12539.5|12538.2|12538.1|12536|12539.6|12538.2|12536.3|12534.7|344
1648203900000|2022-03-25 10:25:00|12537.5|12535.4|12537|12534.9|12538.9|12537.6|12535.7|12534|404
1648204200000|2022-03-25 10:30:00|12536.9|12534.8|12534.7|12533.4|12537.3|12535.6|12534.5|12532.9|361
1648204500000|2022-03-25 10:35:00|12534.6|12533.3|12533.5|12532.2|12535.6|12533.8|12533.2|12531.7|252
1648204800000|2022-03-25 10:40:00|12533.6|12532.3|12534.5|12533.2|12535|12533.4|12532.3|12530.6|324
1648205100000|2022-03-25 10:45:00|12534.3|12533|12532.8|12531.5|12534.6|12533.3|12532.3|12530.8|367
1648205400000|2022-03-25 10:50:00|12532.9|12531.6|12531.4|12530.1|12533|12531.6|12531|12529.5|312
1648205700000|2022-03-25 10:55:00|12531.3|12530|12530.4|12528.3|12531.8|12530.4|12529.4|12527.7|454
1648206000000|2022-03-25 11:00:00|12530.5|12528.4|12530.1|12528.8|12531|12529.3|12529|12527.3|295
1648206300000|2022-03-25 11:05:00|12530.2|12528.9|12532.8|12531.5|12533.6|12531.9|12530.1|12528.6|292
1648206600000|2022-03-25 11:10:00|12532.7|12531.4|12535.4|12534.1|12536.3|12534.7|12532.4|12530.9|360
1648206900000|2022-03-25 11:15:00|12535.5|12534.2|12534.7|12533.4|12537.3|12535.7|12532.2|12530.9|422
1648207200000|2022-03-25 11:20:00|12534.8|12533.5|12529|12527.7|12536.3|12534.7|12529|12527.6|459
1648207500000|2022-03-25 11:25:00|12529.1|12527.8|12528.8|12527.5|12531.3|12529.7|12527.6|12526.3|404
1648207800000|2022-03-25 11:30:00|12528.9|12527.6|12528.3|12527|12529.8|12528.1|12527.4|12526|372
1648208100000|2022-03-25 11:35:00|12528.2|12526.9|12527.8|12525.7|12529.3|12527.6|12526.9|12525.3|347
1648208400000|2022-03-25 11:40:00|12527.9|12525.8|12527.7|12525.6|12529.1|12527.1|12527|12525.2|317
1648208700000|2022-03-25 11:45:00|12527.9|12525.8|12527.7|12525.6|12529.1|12527.4|12526.9|12525.5|254
1648209000000|2022-03-25 11:50:00|12527.6|12525.5|12530.6|12528.5|12530.6|12528.5|12527.1|12525.3|241
1648209300000|2022-03-25 11:55:00|12530.5|12528.4|12527.3|12526|12530.5|12528.4|12527.1|12525.5|321
1648209600000|2022-03-25 12:00:00|12527.4|12526.1|12527.5|12526.2|12529|12527.4|12526.8|12525.1|340
1648209900000|2022-03-25 12:05:00|12527.6|12526.3|12528.6|12527.3|12529|12527.4|12525.7|12524.4|283
1648210200000|2022-03-25 12:10:00|12528.5|12527.2|12529.2|12527.9|12529.6|12528.1|12526|12524.3|276
1648210500000|2022-03-25 12:15:00|12529.5|12528.2|12528.2|12526.9|12531.9|12530.6|12527.7|12526.4|352
1648210800000|2022-03-25 12:20:00|12528.1|12526.8|12526.4|12524.3|12528.7|12527.3|12522.4|12520.8|362
1648211100000|2022-03-25 12:25:00|12526.6|12524.5|12526.9|12525.6|12528|12526.5|12524.4|12523|415
1648211400000|2022-03-25 12:30:00|12526.8|12525.5|12529.6|12527.5|12529.6|12528.1|12524.6|12523.1|460
1648211700000|2022-03-25 12:35:00|12529.5|12527.4|12532.4|12531.1|12533.6|12531.5|12529.5|12527.4|294
1648212000000|2022-03-25 12:40:00|12532.5|12531.2|12529.4|12527.3|12533.4|12531.5|12526.4|12524.3|413
1648212300000|2022-03-25 12:45:00|12529.3|12527.2|12529.1|12527|12531.6|12529.8|12528.3|12526.7|325
1648212600000|2022-03-25 12:50:00|12529.2|12527.1|12530.6|12529.3|12531.7|12529.7|12527.7|12525.9|409
1648212900000|2022-03-25 12:55:00|12530.4|12529.1|12530.1|12528.8|12532.1|12530.8|12529|12527.5|374
1648213200000|2022-03-25 13:00:00|12530.2|12528.9|12533.1|12531|12534.3|12532.5|12528.6|12527|492
1648213500000|2022-03-25 13:05:00|12533|12530.9|12528.8|12527.5|12533.6|12531.9|12526.6|12524.9|366
1648213800000|2022-03-25 13:10:00|12528.3|12527|12526.4|12524.3|12530.2|12528.9|12525.6|12524.1|422
1648214100000|2022-03-25 13:15:00|12526.2|12524.1|12521.5|12520.2|12526.8|12525.1|12521.2|12519.6|472
1648214400000|2022-03-25 13:20:00|12521.4|12520.1|12521.3|12520|12526.2|12524.1|12520.4|12518.7|673
1648214700000|2022-03-25 13:25:00|12521.2|12519.9|12525.5|12523.4|12528.7|12526.6|12518.8|12517.3|763
1648215000000|2022-03-25 13:30:00|12525.6|12523.5|12518.9|12516.8|12526.1|12524.1|12515.9|12514.1|983
1648215300000|2022-03-25 13:35:00|12519|12516.9|12520.2|12518.1|12524.6|12522.5|12518.5|12516.5|1052
1648215600000|2022-03-25 13:40:00|12520.3|12518.2|12519.8|12518.5|12522.7|12521.1|12515.8|12514.1|851
1648215900000|2022-03-25 13:45:00|12520.1|12518.8|12515.2|12513.9|12521.5|12520|12513.5|12511.7|762
1648216200000|2022-03-25 13:50:00|12515.3|12514|12513.6|12511.5|12517.6|12515.5|12511.7|12510.3|769
1648216500000|2022-03-25 13:55:00|12513.8|12511.7|12518.4|12516.3|12521.3|12519.2|12511.1|12509.8|772
1648216800000|2022-03-25 14:00:00|12518.6|12516.5|12518.9|12517.6|12521.8|12520.1|12514.6|12512.6|1136
1648217100000|2022-03-25 14:05:00|12518.3|12517|12522.9|12521.6|12523.4|12521.6|12516.5|12514.9|860
1648217400000|2022-03-25 14:10:00|12523|12521.7|12525.4|12523.3|12525.4|12523.3|12516.5|12514.9|667
1648217700000|2022-03-25 14:15:00|12525|12522.9|12527.2|12525.1|12529.9|12527.8|12523.4|12521.4|651
1648218000000|2022-03-25 14:20:00|12527.1|12525|12526.6|12524.5|12528.7|12527|12524.4|12522.5|807
1648218300000|2022-03-25 14:25:00|12526.5|12524.4|12529.5|12528.2|12530.3|12528.6|12525.5|12523.8|558
1648218600000|2022-03-25 14:30:00|12529.4|12528.1|12517.6|12515.5|12529.6|12528.2|12516.6|12514.5|567
1648218900000|2022-03-25 14:35:00|12517.5|12515.4|12511.4|12509.3|12519.1|12517.8|12511.2|12509.3|632
1648219200000|2022-03-25 14:40:00|12510.9|12509.6|12511.2|12509.9|12512.4|12510.8|12507|12505.6|581
1648219500000|2022-03-25 14:45:00|12511.1|12509.8|12511.4|12509.3|12514|12512.4|12509.7|12507.9|574
1648219800000|2022-03-25 14:50:00|12511.5|12509.4|12508.7|12506.6|12514.6|12512.9|12508.3|12506.5|634
1648220100000|2022-03-25 14:55:00|12508.8|12506.7|12510.1|12508|12513.3|12511.6|12506.6|12505|629
1648220400000|2022-03-25 15:00:00|12510|12507.9|12507.1|12505.8|12513.3|12511.7|12506.9|12505.3|618
1648220700000|2022-03-25 15:05:00|12507|12505.7|12506|12504.7|12508|12506.7|12501.7|12500.2|681
1648221000000|2022-03-25 15:10:00|12505.9|12504.6|12513.4|12512.1|12514.7|12513.4|12505.9|12504.6|784
1648221300000|2022-03-25 15:15:00|12514.1|12512.8|12511.2|12509.1|12516.1|12514.8|12505.2|12503.2|615
1648221600000|2022-03-25 15:20:00|12511.3|12509.2|12506.9|12504.8|12515.6|12514|12504|12502.1|728
1648221900000|2022-03-25 15:25:00|12506.8|12504.7|12505.9|12503.8|12507|12505.6|12504.5|12502.7|691
1648222200000|2022-03-25 15:30:00|12505.8|12503.7|12503.5|12501.4|12506.5|12505|12502.7|12501.3|707
1648222500000|2022-03-25 15:35:00|12503.4|12501.3|12501.2|12499.1|12505.4|12503.7|12500.1|12498.1|608
1648222800000|2022-03-25 15:40:00|12501.1|12499|12500.6|12499.3|12501.8|12500.2|12499.5|12497.8|637
1648223100000|2022-03-25 15:45:00|12500.5|12499.2|12503.8|12502.5|12504.3|12503|12499.4|12498|557
1648223400000|2022-03-25 15:50:00|12503.7|12502.4|12508.6|12507.3|12510.6|12508.8|12499.7|12498.1|791
1648223700000|2022-03-25 15:55:00|12508.5|12507.2|12514.5|12512.4|12516.9|12514.8|12506.6|12504.5|1026
1648224000000|2022-03-25 16:00:00|12514.6|12512.5|12511.3|12509.2|12514.9|12513.6|12509.3|12507.3|882
1648224300000|2022-03-25 16:05:00|12511.4|12509.3|12505.6|12503.5|12514|12512.5|12503.8|12501.7|630
1648224600000|2022-03-25 16:10:00|12505.5|12504.2|12502.3|12500.2|12506.1|12504.4|12500.5|12498.4|643
1648224900000|2022-03-25 16:15:00|12502.2|12500.1|12499.2|12497.9|12502.8|12500.7|12498.4|12497|525
1648225200000|2022-03-25 16:20:00|12499.3|12498|12505.2|12503.1|12505.5|12503.8|12499.2|12497.8|604
1648225500000|2022-03-25 16:25:00|12504.8|12502.7|12499.3|12498|12506.8|12505.2|12498.4|12497.1|678
1648225800000|2022-03-25 16:30:00|12499.4|12498.1|12499.6|12498.3|12502.5|12500.8|12498.7|12497.2|667
1648226100000|2022-03-25 16:35:00|12499.8|12498.5|12499.7|12497.6|12502.2|12500.3|12498.7|12497.2|551
1648226400000|2022-03-25 16:40:00|12499.6|12497.5|12499.3|12498|12501.4|12499.6|12498.6|12497.2|456
1648226700000|2022-03-25 16:45:00|12499.2|12497.9|12494.2|12492.1|12499.9|12498.2|12493|12491.3|837
1648227000000|2022-03-25 16:50:00|12494.1|12492|12489|12486.9|12494.7|12492.6|12488.3|12486.5|636
1648227300000|2022-03-25 16:55:00|12489.6|12487.5|12487.3|12485.2|12490.3|12488.6|12486.2|12484.4|645
1648227600000|2022-03-25 17:00:00|12487.2|12485.1|12482.5|12480.4|12488.1|12486.1|12482.3|12480.4|550
1648227900000|2022-03-25 17:05:00|12482.4|12480.3|12483.4|12481.3|12484.5|12483.2|12481.5|12479.9|500
1648228200000|2022-03-25 17:10:00|12483.2|12481.9|12484.1|12482.8|12486.4|12485|12481.6|12480.3|494
1648228500000|2022-03-25 17:15:00|12483.8|12482.5|12485.3|12484|12487.9|12486.2|12483.2|12481.5|489
1648228800000|2022-03-25 17:20:00|12485.2|12483.9|12492.6|12491.3|12494.1|12492.5|12485.1|12483.2|624
1648229100000|2022-03-25 17:25:00|12492.5|12491.2|12492.4|12490.3|12494.2|12492.2|12490.1|12488.5|598
1648229400000|2022-03-25 17:30:00|12492.3|12490.2|12490.1|12488|12492.9|12491.2|12489.7|12487.8|554
1648229700000|2022-03-25 17:35:00|12490|12487.9|12489.4|12487.3|12490.3|12488.2|12487.1|12485.3|475
1648230000000|2022-03-25 17:40:00|12489.3|12487.2|12487.6|12486.3|12492.2|12490.5|12487.4|12485.6|480
1648230300000|2022-03-25 17:45:00|12487.9|12485.8|12486.6|12485.3|12488.7|12486.9|12485.8|12484.4|333
1648230600000|2022-03-25 17:50:00|12486.8|12485.5|12490.1|12488.8|12490.9|12489.6|12486|12484.5|455
1648230900000|2022-03-25 17:55:00|12490.2|12488.9|12484.4|12483.1|12491.8|12490|12483.8|12482.2|517
1648231200000|2022-03-25 18:00:00|12484.3|12483|12483.5|12482.2|12484.8|12483.1|12481.7|12480|453
1648231500000|2022-03-25 18:05:00|12483.6|12482.3|12483|12480.9|12484|12482.4|12481.6|12480.1|464
1648231800000|2022-03-25 18:10:00|12482.9|12480.8|12481.9|12480.6|12484.1|12482|12481.2|12479.4|324
1648232100000|2022-03-25 18:15:00|12481.8|12480.5|12481.3|12479.2|12482.1|12480.7|12479|12477.4|380
1648232400000|2022-03-25 18:20:00|12481.4|12479.3|12479.8|12478.5|12483.8|12481.8|12479.2|12477.7|433
1648232700000|2022-03-25 18:25:00|12479.7|12478.4|12481.7|12479.6|12482.9|12480.8|12479.7|12478.1|378
1648233000000|2022-03-25 18:30:00|12481.8|12479.7|12476.3|12474.2|12481.9|12480.2|12476.2|12474.1|415
1648233300000|2022-03-25 18:35:00|12476.4|12474.3|12475.9|12473.8|12478.2|12476.4|12474.7|12473|372
1648233600000|2022-03-25 18:40:00|12475.8|12473.7|12474|12472.7|12477.7|12475.9|12473.8|12472.3|347
1648233900000|2022-03-25 18:45:00|12474.2|12472.9|12475.3|12474|12476.6|12474.7|12473.8|12472.2|339
1648234200000|2022-03-25 18:50:00|12475.2|12473.9|12470.8|12469.5|12475.6|12474.2|12470.6|12469.1|338
1648234500000|2022-03-25 18:55:00|12470.7|12469.4|12472.6|12471.3|12475.7|12474|12470.7|12469|398
1648234800000|2022-03-25 19:00:00|12472.9|12471.6|12476.5|12475.2|12477.7|12476.2|12472.8|12471.5|718
1648235100000|2022-03-25 19:05:00|12476.2|12474.9|12479.2|12477.1|12479.2|12477.1|12475.7|12473.7|497
1648235400000|2022-03-25 19:10:00|12479.4|12477.3|12480.4|12478.3|12481|12478.9|12477.7|12476|507
1648235700000|2022-03-25 19:15:00|12480.5|12478.4|12482|12479.9|12482.2|12480.1|12479|12476.9|434
1648236000000|2022-03-25 19:20:00|12482.1|12480|12484.8|12482.7|12486.6|12484.5|12482.1|12480|464
1648236300000|2022-03-25 19:25:00|12484.9|12482.8|12482.8|12480.7|12486.5|12484.4|12482.7|12480.7|433
1648236600000|2022-03-25 19:30:00|12483.2|12481.1|12479.5|12478.2|12484.1|12482.1|12479.3|12478|376
1648236900000|2022-03-25 19:35:00|12479.4|12478.1|12476.2|12474.9|12480.4|12478.6|12474.4|12472.8|541
1648237200000|2022-03-25 19:40:00|12476.1|12474.8|12475.1|12473|12476.8|12475.1|12471.5|12469.9|424
1648237500000|2022-03-25 19:45:00|12475|12472.9|12470.7|12469.4|12475.2|12473.1|12470.6|12468.9|345
1648237800000|2022-03-25 19:50:00|12470.9|12469.6|12468.8|12466.7|12471.7|12469.9|12467.5|12465.6|542
1648238100000|2022-03-25 19:55:00|12468.7|12466.6|12467|12464.9|12469.8|12468.1|12466.9|12464.8|516
1648238400000|2022-03-25 20:00:00|12466.9|12464.8|12468.5|12466.4|12468.7|12466.6|12466.2|12464.4|322
1648238700000|2022-03-25 20:05:00|12468.4|12466.3|12473.3|12471.2|12473.6|12471.5|12468.4|12466.3|369
1648239000000|2022-03-25 20:10:00|12473.1|12471|12475.5|12473.4|12475.8|12473.7|12473.1|12471|215
1648239300000|2022-03-25 20:15:00|12475.6|12473.5|12480.8|12478.7|12481.5|12479.3|12475.2|12473.1|277
1648239600000|2022-03-25 20:20:00|12481.6|12479.5|12477.7|12475.6|12482.3|12480.2|12477.1|12475.3|221
1648239900000|2022-03-25 20:25:00|12477.8|12475.7|12475.9|12473.8|12478.1|12476|12475.9|12473.8|162
1648240200000|2022-03-25 20:30:00|12475.8|12473.7|12475.2|12473.1|12477.6|12475.5|12475|12472.9|159
1648240500000|2022-03-25 20:35:00|12475.1|12473|12478.6|12476.5|12479|12476.9|12472.8|12470.7|338
1648240800000|2022-03-25 20:40:00|12478.7|12476.6|12477|12474.9|12480.6|12478.5|12476.6|12474.5|279
1648241100000|2022-03-25 20:45:00|12476.9|12474.8|12478.6|12476.5|12481.2|12477.7|12476.7|12474.6|241
1648241400000|2022-03-25 20:50:00|12478.5|12476.4|12477.4|12475.3|12481.4|12477.3|12476.3|12471.9|257
1648241700000|2022-03-25 20:55:00|12479.8|12472.8|12479.7|12473.8|12482.3|12477.2|12476.7|12471.6|267
1648411200000|2022-03-27 20:00:00|12488.5|12478.9|12490.1|12477.1|12490.1|12478.9|12487.2|12477.1|3
1648411500000|2022-03-27 20:05:00|12487.6|12479.1|12487.6|12479.1|12487.6|12479.1|12487.6|12479.1|1
1648411800000|2022-03-27 20:10:00|12488.5|12478.9|12488.5|12479.3|12488.5|12479.3|12488.5|12478.9|2
1648412100000|2022-03-27 20:15:00|12490.1|12477.1|12488.5|12479.3|12490.1|12479.3|12488.5|12477.1|2
1648412700000|2022-03-27 20:25:00|12487.2|12478.7|12488.5|12479.3|12488.5|12479.3|12487.2|12478.7|3
1648413000000|2022-03-27 20:30:00|12487.2|12478.7|12488.5|12479.3|12488.5|12479.3|12487.2|12478.7|2
1648413300000|2022-03-27 20:35:00|12487.2|12478.7|12484.5|12481.4|12487.2|12481.4|12484.5|12478.7|2
1648413600000|2022-03-27 20:40:00|12488.5|12479.3|12488.5|12479.3|12488.5|12479.3|12488.5|12479.3|1
1648413900000|2022-03-27 20:45:00|12485.5|12478.7|12482.8|12479.7|12485.5|12480|12482.6|12478.4|11
1648414200000|2022-03-27 20:50:00|12485.5|12478.1|12484|12480.9|12485.5|12481.4|12482.6|12478.1|12
1648414500000|2022-03-27 20:55:00|12488.5|12480.1|12488|12484.9|12491.3|12485.9|12484|12476.5|15
1648414800000|2022-03-27 21:00:00|12491.3|12485.2|12487|12481.6|12491.9|12486.6|12484.6|12476.1|116
1648415100000|2022-03-27 21:05:00|12487.2|12481.3|12485.2|12479.8|12488.5|12481.5|12483.8|12478.9|140
1648415400000|2022-03-27 21:10:00|12487.7|12480.7|12484.6|12480.3|12487.7|12480.7|12483.5|12479.8|198
1648415700000|2022-03-27 21:15:00|12484.8|12480.1|12487.4|12480.6|12487.4|12481.8|12484.2|12479.9|181
1648416000000|2022-03-27 21:20:00|12487.3|12480.7|12487.3|12480.3|12488.1|12481.8|12485.7|12480.3|104
1648416300000|2022-03-27 21:25:00|12487.4|12480.4|12486.7|12480.7|12488.1|12481.8|12485.7|12480.3|54
1648416600000|2022-03-27 21:30:00|12486.9|12480.2|12486.6|12480.8|12487.5|12481.6|12485.7|12479.7|87
1648416900000|2022-03-27 21:35:00|12486.9|12480.4|12487|12480|12487.2|12481.6|12485.6|12479|76
1648417200000|2022-03-27 21:40:00|12487.1|12480.1|12486.3|12481.4|12487.7|12481.8|12485.4|12479.4|74
1648417500000|2022-03-27 21:45:00|12487.1|12480.8|12486.7|12480.3|12487.7|12481.8|12485.7|12479.7|88
1648417800000|2022-03-27 21:50:00|12486.9|12479.9|12487.2|12481.2|12487.7|12481.9|12485|12479.7|184
1648418100000|2022-03-27 21:55:00|12487.1|12481.5|12485.1|12480.2|12487.9|12481.7|12484.6|12480|136
1648418400000|2022-03-27 22:00:00|12485|12480.3|12481.3|12476.9|12485|12480.4|12479.4|12475|399
1648418700000|2022-03-27 22:05:00|12481.2|12476.7|12481.4|12477.3|12483.3|12478.4|12480.4|12476.7|688
1648419000000|2022-03-27 22:10:00|12483.3|12477.9|12481|12477.8|12483.4|12478.6|12480.1|12476.8|264
1648419300000|2022-03-27 22:15:00|12480.2|12477.5|12480.9|12477|12482.8|12478.3|12479.4|12473.8|230
1648419600000|2022-03-27 22:20:00|12481.4|12476.3|12478.7|12475.8|12484.7|12479|12478.6|12475.7|312
1648419900000|2022-03-27 22:25:00|12478.8|12475.7|12479.7|12477.4|12482.4|12479.1|12478.7|12475.2|243
1648420200000|2022-03-27 22:30:00|12480.1|12477.6|12484|12481.9|12486.1|12483.7|12480.1|12477.2|279
1648420500000|2022-03-27 22:35:00|12484.3|12481.6|12480.7|12478.6|12485|12482.1|12480.6|12478.1|146
1648420800000|2022-03-27 22:40:00|12480.8|12478.5|12484.7|12482.6|12484.9|12482.6|12479.2|12476.7|268
1648421100000|2022-03-27 22:45:00|12484.8|12482.4|12485|12482.9|12488.3|12485.2|12484.6|12482.2|238
1648421400000|2022-03-27 22:50:00|12485.3|12483.2|12485.6|12483.5|12486|12483.6|12483.5|12480.9|203
1648421700000|2022-03-27 22:55:00|12485.5|12483.4|12486.3|12484.2|12486.7|12484.3|12484.9|12482.7|142
1648422000000|2022-03-27 23:00:00|12486|12483.9|12483.5|12481.4|12486.8|12484.7|12483.5|12481.1|422
1648422300000|2022-03-27 23:05:00|12483.6|12481.5|12484.9|12482.8|12486.1|12484|12481.6|12479.5|225
1648422600000|2022-03-27 23:10:00|12485.1|12483|12484|12481.9|12485.2|12483.1|12482.9|12480.8|183
1648422900000|2022-03-27 23:15:00|12483.9|12481.8|12481.6|12479.5|12484|12481.9|12479.2|12477.1|304
1648423200000|2022-03-27 23:20:00|12481.5|12479.4|12483.9|12481.8|12484.1|12482|12481|12478.9|188
1648423500000|2022-03-27 23:25:00|12483.8|12481.7|12482.3|12480.2|12485.5|12483.4|12480.9|12479.2|327
1648423800000|2022-03-27 23:30:00|12482.4|12480.3|12485.1|12483|12485.6|12483.5|12482.4|12480.3|196
1648424100000|2022-03-27 23:35:00|12485|12482.9|12485|12482.9|12486.1|12484|12484.1|12482.3|191
1648424400000|2022-03-27 23:40:00|12485.1|12483|12484.2|12482.1|12486.3|12484.7|12484.1|12482|183
1648424700000|2022-03-27 23:45:00|12484.4|12482.3|12487.8|12485.7|12487.9|12485.8|12483|12481.2|203
1648425000000|2022-03-27 23:50:00|12487.5|12485.4|12487.5|12485.4|12488.1|12486.2|12487.1|12485|181
1648425300000|2022-03-27 23:55:00|12487.6|12485.5|12488.3|12486.2|12488.5|12486.6|12486.4|12484.3|389
1648425600000|2022-03-28 00:00:00|12488.2|12486.1|12482|12480.7|12488.3|12486.2|12480.8|12479.1|473
1648425900000|2022-03-28 00:05:00|12482.1|12480.8|12481|12478.9|12483.6|12481.8|12480|12478.3|427
1648426200000|2022-03-28 00:10:00|12480.9|12478.8|12481.8|12479.7|12481.9|12480.1|12477.9|12476.2|281
1648426500000|2022-03-28 00:15:00|12481.9|12479.8|12482.6|12481.3|12483.6|12482.1|12479|12477.3|364
1648426800000|2022-03-28 00:20:00|12482.7|12481.4|12487|12484.9|12487.9|12486.2|12481.3|12479.5|492
1648427100000|2022-03-28 00:25:00|12486.9|12484.8|12487.4|12486.1|12488.8|12487.2|12486.3|12484.7|449
1648427400000|2022-03-28 00:30:00|12487.5|12486.2|12493.7|12491.6|12493.8|12492.1|12487.3|12485.4|441
1648427700000|2022-03-28 00:35:00|12494|12491.9|12495.9|12493.8|12496.6|12494.8|12493.9|12491.8|322
1648428000000|2022-03-28 00:40:00|12496|12493.9|12495.1|12493|12496.2|12494.1|12494.7|12492.6|283
1648428300000|2022-03-28 00:45:00|12495.2|12493.1|12497.9|12495.8|12498.1|12496|12494.9|12492.8|354
1648428600000|2022-03-28 00:50:00|12497.7|12495.6|12499.5|12497.4|12499.8|12497.8|12496.9|12495|386
1648428900000|2022-03-28 00:55:00|12499.6|12497.5|12496|12493.9|12500.4|12498.6|12494.7|12492.8|490
1648429200000|2022-03-28 01:00:00|12496.5|12494.4|12497.6|12495.5|12498.2|12496.1|12495.7|12493.6|418
1648429500000|2022-03-28 01:05:00|12497.7|12495.6|12491.6|12489.5|12497.7|12495.6|12491.4|12489.3|336
1648429800000|2022-03-28 01:10:00|12491.8|12489.7|12493.8|12491.7|12496.1|12494|12490.1|12488.2|718
1648430100000|2022-03-28 01:15:00|12494|12491.9|12495.9|12493.8|12497.1|12495.4|12492|12489.9|629
1648430400000|2022-03-28 01:20:00|12496|12493.9|12497.6|12495.5|12498.6|12496.8|12495.5|12493.4|511
1648430700000|2022-03-28 01:25:00|12497.7|12495.6|12499.3|12497.2|12500.9|12499.3|12497|12495.3|615
1648431000000|2022-03-28 01:30:00|12499.2|12497.1|12498.8|12496.7|12499.7|12498.2|12496|12494.4|467
1648431300000|2022-03-28 01:35:00|12498.7|12496.6|12495.8|12494.5|12501|12499.4|12495.7|12494.1|583
1648431600000|2022-03-28 01:40:00|12495.9|12494.6|12498.5|12496.4|12498.9|12497.2|12495.7|12494|399
1648431900000|2022-03-28 01:45:00|12498.6|12496.5|12499.7|12497.6|12501|12499.4|12497.2|12495.5|408
1648432200000|2022-03-28 01:50:00|12499.9|12497.8|12498.5|12496.4|12500.8|12499.2|12497.8|12496|518
1648432500000|2022-03-28 01:55:00|12498.4|12496.3|12495.7|12493.6|12498.9|12497.2|12494.3|12492.3|448
1648432800000|2022-03-28 02:00:00|12495.3|12494|12487.3|12485.2|12496.3|12494.2|12486|12484|826
1648433100000|2022-03-28 02:05:00|12487.2|12485.1|12484.2|12482.9|12488.1|12486.5|12483.7|12482.3|668
1648433400000|2022-03-28 02:10:00|12484.3|12483|12488.7|12487.4|12489.9|12488.3|12482.8|12481.1|682
1648433700000|2022-03-28 02:15:00|12489.2|12487.1|12490.2|12488.1|12491.7|12490.1|12488.2|12486.7|504
1648434000000|2022-03-28 02:20:00|12490.3|12488.2|12496.1|12494|12498.9|12497.1|12490.2|12488.1|580
1648434300000|2022-03-28 02:25:00|12496|12493.9|12495.1|12493|12497.5|12495.5|12494.6|12492.9|352
1648434600000|2022-03-28 02:30:00|12495|12492.9|12497.8|12495.7|12497.9|12496.1|12492|12490.5|495
1648434900000|2022-03-28 02:35:00|12497.7|12495.6|12498|12496.7|12498.5|12496.7|12496.2|12494.6|312
1648435200000|2022-03-28 02:40:00|12498.5|12496.4|12496.6|12495.3|12499.8|12497.9|12496.5|12494.8|364
1648435500000|2022-03-28 02:45:00|12497|12494.9|12493.9|12491.8|12497|12494.9|12492|12490.1|428
1648435800000|2022-03-28 02:50:00|12494|12491.9|12491.4|12489.3|12494.1|12492.2|12491.3|12489.2|324
1648436100000|2022-03-28 02:55:00|12491.5|12489.4|12491.2|12489.1|12493.9|12491.8|12490.6|12489|398
1648436400000|2022-03-28 03:00:00|12491.3|12489.2|12492.2|12490.1|12492.4|12490.3|12488.2|12486.4|362
1648436700000|2022-03-28 03:05:00|12492.3|12490.2|12490.7|12488.6|12493.3|12491.2|12490.5|12488.5|377
1648437000000|2022-03-28 03:10:00|12490.8|12488.7|12489.4|12487.3|12491.9|12490|12488.9|12487.1|349
1648437300000|2022-03-28 03:15:00|12489.3|12487.2|12487.8|12485.7|12489.4|12487.6|12487.1|12485.5|364
1648437600000|2022-03-28 03:20:00|12487.7|12485.6|12490|12488.7|12490.6|12488.9|12487.7|12485.6|179
1648437900000|2022-03-28 03:25:00|12489.9|12488.6|12489.4|12487.3|12490.4|12488.6|12488.4|12486.7|272
1648438200000|2022-03-28 03:30:00|12489.3|12487.2|12489|12486.9|12489.6|12487.9|12487.8|12486.2|295
1648438500000|2022-03-28 03:35:00|12489.1|12487|12488.6|12486.5|12489.5|12487.7|12487.4|12485.7|284
1648438800000|2022-03-28 03:40:00|12488.7|12486.6|12487.1|12485|12488.7|12486.9|12486.5|12484.7|227
1648439100000|2022-03-28 03:45:00|12487|12484.9|12487.8|12485.7|12488.7|12486.9|12486.3|12484.7|335
1648439400000|2022-03-28 03:50:00|12487.9|12485.8|12491.3|12489.2|12491.3|12489.6|12486.6|12484.7|433
1648439700000|2022-03-28 03:55:00|12491.2|12489.9|12490.2|12488.1|12494.1|12492.3|12489.7|12487.9|469
1648440000000|2022-03-28 04:00:00|12490|12487.9|12488|12485.9|12493.2|12491.6|12487.3|12485.4|318
1648440300000|2022-03-28 04:05:00|12488.1|12486|12491.2|12489.9|12492.1|12490.3|12487.9|12485.8|281
1648440600000|2022-03-28 04:10:00|12491|12489.7|12493.3|12491.2|12493.5|12491.7|12490.6|12488.8|266
1648440900000|2022-03-28 04:15:00|12493.4|12491.3|12492.2|12490.9|12493.7|12491.9|12491.4|12489.7|171
1648441200000|2022-03-28 04:20:00|12492.1|12490.8|12491.6|12489.5|12493.2|12491.5|12490.2|12488.5|208
1648441500000|2022-03-28 04:25:00|12491.5|12489.4|12492.6|12490.5|12493|12491.2|12491.1|12489|223
1648441800000|2022-03-28 04:30:00|12492.7|12490.6|12492.6|12490.5|12493.9|12491.8|12492.2|12490.1|249
1648442100000|2022-03-28 04:35:00|12492.7|12490.6|12493.4|12491.3|12493.5|12491.7|12491.3|12489.6|215
1648442400000|2022-03-28 04:40:00|12493.5|12491.4|12492.1|12490.8|12493.6|12491.8|12491.4|12489.6|233
1648442700000|2022-03-28 04:45:00|12492.4|12490.3|12492.4|12491.1|12494.3|12492.5|12491.4|12489.7|239
1648443000000|2022-03-28 04:50:00|12492.3|12491|12493.7|12492.4|12494.7|12492.9|12491.9|12490.2|218
1648443300000|2022-03-28 04:55:00|12493.6|12492.3|12494.4|12492.3|12494.6|12492.8|12492|12489.9|219
1648443600000|2022-03-28 05:00:00|12494.3|12492.2|12496.9|12494.8|12498.6|12496.9|12493.9|12492.2|334
1648443900000|2022-03-28 05:05:00|12497|12494.9|12496.4|12494.3|12497|12495.3|12495|12493.3|255
1648444200000|2022-03-28 05:10:00|12496.5|12494.4|12496.5|12494.4|12496.7|12494.9|12494.3|12492.3|296
1648444500000|2022-03-28 05:15:00|12496.6|12494.5|12495.1|12493.8|12497.6|12495.8|12494.6|12492.8|364
1648444800000|2022-03-28 05:20:00|12495.4|12493.3|12492.8|12490.7|12495.6|12493.9|12491.9|12490.6|276
1648445100000|2022-03-28 05:25:00|12493|12490.9|12492|12490.7|12493|12491.3|12491.6|12490|305
1648445400000|2022-03-28 05:30:00|12492.1|12490.8|12497.9|12495.8|12498|12495.9|12492|12490.7|297
1648445700000|2022-03-28 05:35:00|12498.1|12496|12497.7|12495.6|12500|12498.1|12497.2|12495.1|321
1648446000000|2022-03-28 05:40:00|12497.8|12495.7|12500.1|12498|12502|12499.9|12496.9|12495|334
1648446300000|2022-03-28 05:45:00|12500.2|12498.1|12502.3|12500.2|12503.6|12501.5|12499.4|12497.4|422
1648446600000|2022-03-28 05:50:00|12502.4|12500.3|12504.1|12502|12504.3|12502.3|12502.1|12500.2|341
1648446900000|2022-03-28 05:55:00|12504|12501.9|12499|12496.9|12504.1|12502.2|12497.9|12495.8|371
1648447200000|2022-03-28 06:00:00|12499.1|12497|12498.4|12496.3|12500.7|12499|12497.8|12496.1|343
1648447500000|2022-03-28 06:05:00|12498.3|12496.2|12499.4|12498.1|12502.5|12500.8|12497|12495.4|447
1648447800000|2022-03-28 06:10:00|12499.8|12498.5|12501.9|12500.6|12505.1|12503.6|12499.8|12498.5|485
1648448100000|2022-03-28 06:15:00|12502|12500.7|12497.9|12496.6|12502.5|12501|12497|12495.4|435
1648448400000|2022-03-28 06:20:00|12498.1|12496.8|12493.9|12491.8|12498.5|12497.1|12493.4|12491.7|385
1648448700000|2022-03-28 06:25:00|12494|12491.9|12493.7|12492.4|12494.7|12492.6|12491.4|12489.8|397
1648449000000|2022-03-28 06:30:00|12494|12492.7|12494.6|12492.5|12494.7|12493.2|12492.2|12490.3|484
1648449300000|2022-03-28 06:35:00|12494.5|12492.4|12495.3|12493.2|12497.3|12495.7|12492.2|12490.4|558
1648449600000|2022-03-28 06:40:00|12495.4|12493.3|12492.5|12490.4|12495.4|12493.3|12491.6|12490|398
1648449900000|2022-03-28 06:45:00|12492.6|12490.5|12492.1|12490.8|12493.5|12491.7|12491.1|12489.5|313
1648450200000|2022-03-28 06:50:00|12492|12490.7|12495.4|12494.1|12495.7|12494.4|12491.8|12490.5|325
1648450500000|2022-03-28 06:55:00|12495.3|12494|12493.6|12492.3|12496.1|12494.4|12491.2|12489.5|396
1648450800000|2022-03-28 07:00:00|12493.7|12492.4|12491.2|12489.1|12494.8|12493.1|12490.2|12488.9|836
1648451100000|2022-03-28 07:05:00|12491.3|12489.2|12490.3|12489|12493|12491.3|12489.8|12488.5|512
1648451400000|2022-03-28 07:10:00|12490.5|12489.2|12490.4|12489.1|12492.7|12491|12490.2|12488.9|572
1648451700000|2022-03-28 07:15:00|12490.3|12489|12493|12490.9|12493.6|12492.2|12490|12488.7|502
1648452000000|2022-03-28 07:20:00|12492.9|12490.8|12490.5|12489.2|12493.7|12492.2|12490.1|12488.8|431
1648452300000|2022-03-28 07:25:00|12490.4|12489.1|12489.7|12488.4|12491.2|12489.9|12489.3|12488|354
1648452600000|2022-03-28 07:30:00|12489.8|12488.5|12488.1|12486.8|12490.1|12488.8|12486.4|12484.7|390
1648452900000|2022-03-28 07:35:00|12488|12486.7|12492.8|12491.5|12493.3|12491.6|12488|12486.7|359
1648453200000|2022-03-28 07:40:00|12492.9|12491.6|12493.9|12492.6|12495.5|12493.9|12492.7|12491.1|444
1648453500000|2022-03-28 07:45:00|12494|12492.7|12496.9|12494.8|12497.1|12495.2|12493.1|12491.5|484
1648453800000|2022-03-28 07:50:00|12497|12494.9|12490.2|12488.9|12497|12495.3|12490.2|12488.9|467
1648454100000|2022-03-28 07:55:00|12490.6|12489.3|12493.1|12491.8|12498.3|12496.8|12490.5|12489.2|565
1648454400000|2022-03-28 08:00:00|12493.2|12491.9|12495.7|12493.6|12496.3|12494.6|12491.4|12490.1|599
1648454700000|2022-03-28 08:05:00|12495.6|12493.5|12493.2|12491.9|12497.3|12495.9|12492.5|12490.9|468
1648455000000|2022-03-28 08:10:00|12493.3|12492|12491.7|12490.4|12494|12492.4|12490.7|12489.1|512
1648455300000|2022-03-28 08:15:00|12492|12489.9|12488.7|12487.4|12492.9|12491|12487.4|12485.4|622
1648455600000|2022-03-28 08:20:00|12488.9|12487.6|12489.6|12487.5|12491.3|12489.3|12487.2|12485.6|633
1648455900000|2022-03-28 08:25:00|12489.7|12487.6|12491.1|12489|12493.2|12491.6|12488.8|12487.1|552
1648456200000|2022-03-28 08:30:00|12491|12488.9|12490.8|12489.5|12492|12490.5|12487.7|12486|487
1648456500000|2022-03-28 08:35:00|12490.7|12489.4|12487.8|12486.5|12493.6|12492.3|12487.5|12486|726
1648456800000|2022-03-28 08:40:00|12487.9|12486.6|12487.7|12486.4|12491.4|12490|12487.7|12486.4|420
1648457100000|2022-03-28 08:45:00|12487.8|12486.5|12484.4|12482.3|12489.1|12487.8|12479.6|12477.7|737
1648457400000|2022-03-28 08:50:00|12484.5|12482.4|12484.8|12483.5|12489.5|12487.7|12483.7|12481.9|840
1648457700000|2022-03-28 08:55:00|12484.9|12483.6|12485.1|12483.8|12488.1|12486.5|12484|12482.4|641
1648458000000|2022-03-28 09:00:00|12485.7|12483.6|12485.2|12483.9|12487.9|12486.1|12483.4|12482.1|629
1648458300000|2022-03-28 09:05:00|12485.1|12483.8|12492.6|12490.5|12492.6|12491.1|12485.1|12483.7|536
1648458600000|2022-03-28 09:10:00|12492.7|12490.6|12496.6|12494.5|12496.7|12495|12491.3|12489.7|644
1648458900000|2022-03-28 09:15:00|12496.3|12495|12497.8|12496.5|12498.8|12497.5|12494.8|12492.8|508
1648459200000|2022-03-28 09:20:00|12497.7|12496.4|12492.6|12490.5|12498.7|12497.3|12492.1|12490.4|546
1648459500000|2022-03-28 09:25:00|12492.7|12490.6|12490.3|12488.2|12492.8|12491.1|12488.7|12487.1|437
1648459800000|2022-03-28 09:30:00|12489.9|12488.6|12487.4|12486.1|12492.1|12490.3|12487.2|12485.5|559
1648460100000|2022-03-28 09:35:00|12487.5|12486.2|12483.1|12481.8|12487.9|12486.2|12483.1|12481.4|488
1648460400000|2022-03-28 09:40:00|12483.5|12481.4|12481.1|12479|12483.5|12481.4|12480.6|12478.6|480
1648460700000|2022-03-28 09:45:00|12481.7|12479.6|12485.2|12483.1|12486.3|12484.7|12481.6|12479.5|437
1648461000000|2022-03-28 09:50:00|12485.1|12483|12484.4|12482.3|12485.2|12483.5|12480.8|12479.5|435
1648461300000|2022-03-28 09:55:00|12484.5|12482.4|12484.6|12483.3|12486.9|12485.6|12483.3|12481.5|408
1648461600000|2022-03-28 10:00:00|12484.7|12483.4|12482.4|12480.3|12484.9|12483.5|12482|12480.3|378
1648461900000|2022-03-28 10:05:00|12481.8|12480.5|12482.2|12480.9|12482.7|12481.2|12480.5|12479|383
1648462200000|2022-03-28 10:10:00|12482.1|12480.8|12484.5|12482.4|12484.7|12483.2|12481.9|12480.6|355
1648462500000|2022-03-28 10:15:00|12484.2|12482.9|12483.2|12481.9|12485.1|12483.5|12482.7|12481|340
1648462800000|2022-03-28 10:20:00|12483.1|12481.8|12482.3|12480.2|12484.2|12482.6|12481|12479.7|399
1648463100000|2022-03-28 10:25:00|12482.1|12480.8|12481.5|12480.2|12484.2|12482.5|12481|12479.6|489
1648463400000|2022-03-28 10:30:00|12482|12479.9|12479.3|12477.2|12482.3|12480.8|12476.6|12474.9|614
1648463700000|2022-03-28 10:35:00|12478.6|12477.3|12475.5|12474.2|12480.7|12478.9|12474.1|12472.5|627
1648464000000|2022-03-28 10:40:00|12475.4|12474.1|12476.4|12475.1|12480.5|12479.2|12475.2|12473.6|395
1648464300000|2022-03-28 10:45:00|12476.3|12475|12475.6|12474.3|12478|12476.4|12474.2|12472.5|438
1648464600000|2022-03-28 10:50:00|12475.5|12474.2|12479.4|12477.3|12479.9|12478.5|12474.2|12472.9|421
1648464900000|2022-03-28 10:55:00|12479.5|12477.4|12481.1|12479.8|12482.5|12481|12479|12477.3|383
1648465200000|2022-03-28 11:00:00|12481.3|12480|12480.6|12479.3|12482.3|12480.7|12478.1|12476.8|379
1648465500000|2022-03-28 11:05:00|12480.7|12479.4|12482.3|12481|12484|12482.7|12480.5|12479.2|456
1648465800000|2022-03-28 11:10:00|12482.2|12480.9|12484.6|12483.3|12484.6|12483.3|12480.6|12478.9|466
1648466100000|2022-03-28 11:15:00|12485|12482.9|12484.3|12483|12487|12485.4|12484.1|12482.4|434
1648466400000|2022-03-28 11:20:00|12484.4|12483.1|12483.6|12482.3|12487.6|12486|12483.5|12482|396
1648466700000|2022-03-28 11:25:00|12483.7|12482.4|12486|12484.7|12486.5|12485.2|12482.5|12481.2|386
1648467000000|2022-03-28 11:30:00|12486.1|12484.8|12490.9|12488.8|12492.8|12490.7|12484.4|12483.1|360
1648467300000|2022-03-28 11:35:00|12491|12488.9|12493.4|12492.1|12494|12492.3|12488.8|12487.2|459
1648467600000|2022-03-28 11:40:00|12493.6|12492.3|12496.4|12495.1|12497.4|12495.6|12492.7|12491|466
1648467900000|2022-03-28 11:45:00|12496.5|12495.2|12499.2|12497.1|12499.4|12497.7|12494.8|12493|359
1648468200000|2022-03-28 11:50:00|12499|12497.7|12496.7|12495.4|12501.5|12499.6|12496.2|12494.9|454
1648468500000|2022-03-28 11:55:00|12496.8|12495.5|12496.4|12495.1|12498.1|12496.7|12493.7|12492.2|407
1648468800000|2022-03-28 12:00:00|12496.5|12495.2|12496.4|12495.1|12498.5|12497.2|12495.6|12493.9|437
1648469100000|2022-03-28 12:05:00|12496.3|12495|12497|12495.7|12498.4|12496.8|12495.2|12493.7|360
1648469400000|2022-03-28 12:10:00|12497.4|12495.3|12496.7|12494.6|12497.6|12495.7|12494.2|12492.4|401
1648469700000|2022-03-28 12:15:00|12496.8|12494.7|12491.9|12489.8|12498.2|12496.7|12491.4|12489.4|480
1648470000000|2022-03-28 12:20:00|12491.5|12489.4|12491.8|12489.7|12494.7|12492.7|12490.4|12488.6|637
1648470300000|2022-03-28 12:25:00|12491.7|12489.6|12489.4|12487.3|12493.7|12491.7|12488.8|12486.7|542
1648470600000|2022-03-28 12:30:00|12489.1|12487|12491.8|12490.5|12492|12490.7|12488.5|12486.5|433
1648470900000|2022-03-28 12:35:00|12491.6|12490.3|12493.5|12491.4|12494.9|12492.8|12490.9|12489.2|508
1648471200000|2022-03-28 12:40:00|12493.4|12491.3|12494.6|12493.3|12498.3|12496.3|12492.3|12490.5|631
1648471500000|2022-03-28 12:45:00|12494.5|12493.2|12494.4|12493.1|12496.1|12494.3|12492.3|12490.9|499
1648471800000|2022-03-28 12:50:00|12494.3|12493|12495.3|12493.2|12496.2|12494.1|12490.4|12489.1|557
1648472100000|2022-03-28 12:55:00|12495.2|12493.1|12505.7|12503.6|12507.2|12505.1|12494.4|12492.6|598
1648472400000|2022-03-28 13:00:00|12505.9|12503.8|12510.3|12508.2|12514.4|12512.3|12505.6|12503.5|865
1648472700000|2022-03-28 13:05:00|12509.9|12508.6|12517.2|12515.9|12519.3|12517.2|12508.9|12506.8|636
1648473000000|2022-03-28 13:10:00|12517.1|12515.8|12519.6|12517.5|12521.8|12519.7|12515.8|12514.2|706
1648473300000|2022-03-28 13:15:00|12519.5|12518.2|12524.4|12522.3|12524.5|12523|12517.5|12515.6|628
1648473600000|2022-03-28 13:20:00|12524.2|12522.1|12527|12524.9|12534.7|12532.6|12524.2|12522.1|735
1648473900000|2022-03-28 13:25:00|12527.1|12525|12529.3|12528|12531.3|12529.5|12526.4|12524.9|754
1648474200000|2022-03-28 13:30:00|12529.7|12527.6|12529.2|12527.1|12535.4|12534.1|12525.8|12524.5|1069
1648474500000|2022-03-28 13:35:00|12529|12526.9|12536|12533.9|12536.6|12534.9|12526.3|12524.2|864
1648474800000|2022-03-28 13:40:00|12535.8|12533.7|12543|12540.9|12544|12542.5|12533.8|12532.1|913
1648475100000|2022-03-28 13:45:00|12542.9|12540.8|12559.3|12558|12563|12560.9|12540.8|12539.1|1006
1648475400000|2022-03-28 13:50:00|12559.2|12557.9|12566.1|12564.8|12568.2|12566.5|12558.6|12557.1|955
1648475700000|2022-03-28 13:55:00|12565.7|12564.4|12564.3|12562.2|12569.3|12567.6|12562.2|12560.2|973
1648476000000|2022-03-28 14:00:00|12564.2|12562.1|12572.9|12570.8|12575.7|12573.6|12564.1|12562|907
1648476300000|2022-03-28 14:05:00|12573|12570.9|12574.8|12572.7|12576.6|12574.8|12570.9|12569.2|877
1648476600000|2022-03-28 14:10:00|12574.6|12572.5|12579.9|12577.8|12581.7|12579.8|12574.4|12572.3|720
1648476900000|2022-03-28 14:15:00|12579.6|12577.5|12578.5|12576.4|12580.1|12578|12573.1|12571|949
1648477200000|2022-03-28 14:20:00|12578.4|12576.3|12580.5|12578.4|12583.1|12581|12576.6|12574.5|828
1648477500000|2022-03-28 14:25:00|12580.4|12578.3|12583.2|12581.1|12583.9|12582.2|12579.2|12577.1|671
1648477800000|2022-03-28 14:30:00|12583.1|12581|12581.4|12579.3|12583.8|12582.1|12577.5|12575.4|555
1648478100000|2022-03-28 14:35:00|12580|12578.7|12583.1|12581|12585.9|12584.3|12579|12576.9|664
1648478400000|2022-03-28 14:40:00|12583.3|12581.2|12593.3|12591.2|12593.8|12592.2|12581.2|12579.3|742
1648478700000|2022-03-28 14:45:00|12593.4|12591.3|12590.8|12589.5|12593.4|12591.3|12585.2|12583.9|661
1648479000000|2022-03-28 14:50:00|12591|12589.7|12582.6|12581.3|12591.1|12589.8|12580.5|12578.9|702
1648479300000|2022-03-28 14:55:00|12582.7|12581.4|12582.7|12580.6|12584.3|12582.6|12579.8|12578.4|707
1648479600000|2022-03-28 15:00:00|12582.8|12580.7|12569.5|12567.4|12585.6|12583.5|12569.5|12567.4|1064
1648479900000|2022-03-28 15:05:00|12569.4|12567.3|12569.7|12568.4|12572.4|12570.3|12566.5|12564.4|697
1648480200000|2022-03-28 15:10:00|12569.6|12568.3|12567.8|12565.7|12571.6|12570|12566.1|12564.1|475
1648480500000|2022-03-28 15:15:00|12567.7|12565.6|12563.4|12562.1|12568.5|12566.8|12562.4|12560.6|600
1648480800000|2022-03-28 15:20:00|12563.6|12562.3|12556.7|12554.6|12565.2|12563.5|12556.6|12554.5|580
1648481100000|2022-03-28 15:25:00|12556.6|12554.5|12550.8|12548.7|12556.7|12554.6|12550.5|12548.6|615
1648481400000|2022-03-28 15:30:00|12550.9|12548.8|12559.4|12557.3|12559.9|12558|12548.7|12547.1|722
1648481700000|2022-03-28 15:35:00|12559.5|12557.4|12563.2|12561.1|12566.6|12564.5|12559.4|12557.3|739
1648482000000|2022-03-28 15:40:00|12563.1|12561|12556.7|12555.4|12563.1|12561|12554.8|12552.9|523
1648482300000|2022-03-28 15:45:00|12556.8|12555.5|12565|12562.9|12565.7|12564.1|12556.8|12555.5|635
1648482600000|2022-03-28 15:50:00|12565.1|12563|12557.1|12555|12565.4|12563.8|12557|12554.9|592
1648482900000|2022-03-28 15:55:00|12557.2|12555.1|12552|12549.9|12557.9|12556.2|12550.2|12548.5|538
1648483200000|2022-03-28 16:00:00|12552.1|12550|12554.7|12552.6|12556.8|12555.1|12549.5|12547.5|651
1648483500000|2022-03-28 16:05:00|12554.9|12552.8|12556.1|12554|12556.6|12554.8|12551.9|12550.4|475
1648483800000|2022-03-28 16:10:00|12555.8|12554.5|12550.1|12548|12557.9|12556.5|12549.7|12547.6|487
1648484100000|2022-03-28 16:15:00|12549.8|12548.5|12553.1|12551.8|12554.1|12552.3|12549|12546.9|474
1648484400000|2022-03-28 16:20:00|12553.2|12551.9|12550|12547.9|12555|12553.4|12549.5|12547.8|347
1648484700000|2022-03-28 16:25:00|12549.1|12547.8|12551.6|12549.5|12551.9|12550.2|12546.8|12545.3|430
1648485000000|2022-03-28 16:30:00|12551.5|12549.4|12553.5|12552.2|12554.5|12552.8|12549.7|12548.1|403
1648485300000|2022-03-28 16:35:00|12553.3|12552|12551.2|12549.1|12554.1|12552.5|12549.7|12548.3|414
1648485600000|2022-03-28 16:40:00|12551.4|12549.3|12551.4|12549.3|12552.1|12550.7|12549.2|12547.9|439
1648485900000|2022-03-28 16:45:00|12551|12549.7|12550.6|12549.3|12553.1|12551.5|12550.2|12548.7|413
1648486200000|2022-03-28 16:50:00|12551|12548.9|12542.1|12540.8|12551|12549.5|12539.3|12538|500
1648486500000|2022-03-28 16:55:00|12542.3|12541|12543.6|12541.5|12544.8|12543.3|12539.1|12537.5|465
1648486800000|2022-03-28 17:00:00|12543.7|12541.6|12541.2|12539.1|12543.7|12542.1|12537|12535.3|569
1648487100000|2022-03-28 17:05:00|12541.1|12539|12542.4|12540.3|12542.9|12540.9|12537.1|12535.4|496
1648487400000|2022-03-28 17:10:00|12542.6|12540.5|12541.3|12540|12543.1|12541.1|12538|12536.1|530
1648487700000|2022-03-28 17:15:00|12541.4|12540.1|12543.7|12541.6|12547.7|12545.8|12541|12539.2|533
1648488000000|2022-03-28 17:20:00|12543.5|12542.2|12541|12539.7|12545|12543.3|12540.4|12538.7|360
1648488300000|2022-03-28 17:25:00|12541.1|12539.8|12537.1|12535.8|12541.6|12540.3|12536.2|12534.5|497
1648488600000|2022-03-28 17:30:00|12537.2|12535.9|12539.2|12537.1|12541.9|12540.1|12536|12534.7|450
1648488900000|2022-03-28 17:35:00|12539.1|12537|12541.1|12539|12543.2|12541.4|12537.2|12535.5|511
1648489200000|2022-03-28 17:40:00|12541.2|12539.1|12542.9|12540.8|12543.7|12542.1|12539.7|12537.9|313
1648489500000|2022-03-28 17:45:00|12543|12540.9|12545.8|12544.5|12545.8|12544.5|12541.7|12540.4|350
1648489800000|2022-03-28 17:50:00|12545.7|12544.4|12546.7|12545.4|12547.6|12545.9|12545.2|12543.7|236
1648490100000|2022-03-28 17:55:00|12546.8|12545.5|12549.3|12548|12549.4|12548.1|12546.7|12545.4|274
1648490400000|2022-03-28 18:00:00|12549.2|12547.9|12549.9|12547.8|12550|12548.2|12546.3|12544.9|324
1648490700000|2022-03-28 18:05:00|12549.6|12548.3|12550.2|12548.9|12551.6|12550.1|12548.7|12547.1|430
1648491000000|2022-03-28 18:10:00|12550.1|12548.8|12550.7|12548.6|12551.1|12549.5|12546.6|12545|534
1648491300000|2022-03-28 18:15:00|12550.5|12548.4|12548.6|12547.3|12550.7|12549.1|12548.2|12546.5|451
1648491600000|2022-03-28 18:20:00|12548.7|12547.4|12545.9|12544.6|12549.6|12548|12545.7|12544.1|338
1648491900000|2022-03-28 18:25:00|12545.8|12544.5|12542.4|12541.1|12547.4|12546.1|12542.3|12541|385
1648492200000|2022-03-28 18:30:00|12542.5|12541.2|12543|12541.7|12544|12542.6|12542.3|12540.7|316
1648492500000|2022-03-28 18:35:00|12543.1|12541.8|12545.1|12543.8|12546.1|12544.8|12542.4|12540.9|344
1648492800000|2022-03-28 18:40:00|12545.2|12543.9|12537.8|12535.7|12545.3|12544|12536.9|12535.1|355
1648493100000|2022-03-28 18:45:00|12537.6|12535.5|12532.9|12531.6|12537.7|12535.6|12532.5|12531.2|455
1648493400000|2022-03-28 18:50:00|12532.8|12531.5|12525.8|12524.5|12532.9|12531.6|12525.7|12524.1|484
1648493700000|2022-03-28 18:55:00|12525.9|12524.6|12523.4|12521.3|12528|12526.5|12522|12520|686
1648494000000|2022-03-28 19:00:00|12522.9|12521.6|12531.4|12530.1|12532.2|12530.6|12522.9|12521.1|457
1648494300000|2022-03-28 19:05:00|12531.3|12530|12531|12529.7|12531.8|12530.5|12528.3|12526.5|315
1648494600000|2022-03-28 19:10:00|12531.7|12529.6|12529|12527.7|12532.1|12530|12528.8|12527.5|237
1648494900000|2022-03-28 19:15:00|12529.1|12527.8|12531.3|12530|12532|12530.5|12527.2|12525.7|367
1648495200000|2022-03-28 19:20:00|12530.8|12529.5|12534|12532.7|12535.1|12533.5|12529|12527.6|428
1648495500000|2022-03-28 19:25:00|12534.1|12532.8|12534.7|12532.6|12536|12534.6|12533.1|12531.4|435
1648495800000|2022-03-28 19:30:00|12534.5|12533.2|12533.8|12532.5|12535|12533.3|12532.3|12530.7|348
1648496100000|2022-03-28 19:35:00|12533.7|12532.4|12536.9|12535.6|12537.1|12535.8|12533|12531.5|239
1648496400000|2022-03-28 19:40:00|12536.2|12534.9|12535.6|12534.3|12537.8|12536.5|12534.4|12533|334
1648496700000|2022-03-28 19:45:00|12535.5|12534.2|12533|12531.7|12536.6|12535.3|12531.5|12530.2|330
1648497000000|2022-03-28 19:50:00|12532.9|12531.6|12530.6|12529.3|12534.7|12533.4|12529.7|12528.2|497
1648497300000|2022-03-28 19:55:00|12530.7|12529.4|12525.2|12523.9|12531.8|12530.3|12523.8|12522.2|554
1648497600000|2022-03-28 20:00:00|12525.1|12523.8|12525.7|12523.6|12528.4|12526.7|12522.2|12520.1|458
1648497900000|2022-03-28 20:05:00|12525.6|12523.5|12525.8|12523.7|12526.5|12524.7|12523.2|12521.1|276
1648498200000|2022-03-28 20:10:00|12525.9|12523.8|12525.2|12523.1|12526.1|12524.3|12524.5|12522.9|361
1648498500000|2022-03-28 20:15:00|12525.3|12523.2|12524.2|12522.9|12525.3|12523.6|12524.1|12522.4|166
1648498800000|2022-03-28 20:20:00|12524.3|12523|12524.2|12522.9|12525.1|12523.5|12524.1|12522.4|95
1648499100000|2022-03-28 20:25:00|12524.3|12523|12527.3|12526|12528.3|12526.7|12524.2|12522.5|215
1648499400000|2022-03-28 20:30:00|12527.4|12526.1|12531.3|12529.2|12531.5|12529.9|12527.1|12525.4|204
1648499700000|2022-03-28 20:35:00|12531.2|12529.1|12526.5|12525.2|12532.2|12530.6|12526.3|12524.7|196
1648500000000|2022-03-28 20:40:00|12526.4|12525.1|12525.4|12523.3|12529.2|12527.1|12525.1|12523|187
1648500300000|2022-03-28 20:45:00|12525.2|12523.1|12527.6|12525.5|12529.8|12527.7|12523|12521.1|249
1648500600000|2022-03-28 20:50:00|12527.5|12525.4|12522.5|12520.4|12529.6|12527.5|12521.2|12519.4|199
1648500900000|2022-03-28 20:55:00|12522.4|12520.3|12519.8|12517.7|12522.6|12520.5|12517.6|12515.3|552
1648501200000|2022-03-28 21:00:00|12521.3|12516.9|12521.3|12515.9|12522.3|12517|12520.1|12513.4|80
1648501500000|2022-03-28 21:05:00|12521.2|12515.7|12520.9|12517.6|12523.1|12517.7|12520.3|12513.7|149
1648501800000|2022-03-28 21:10:00|12522.6|12517.3|12521.4|12515.3|12523.1|12517.3|12520.6|12513.6|220
1648502100000|2022-03-28 21:15:00|12522.1|12515.5|12521.5|12517.1|12524.2|12517.4|12521|12514.8|189
1648502400000|2022-03-28 21:20:00|12521.6|12516.5|12520.8|12517.5|12522.8|12518.3|12520.6|12515.8|111
1648502700000|2022-03-28 21:25:00|12521.7|12517.1|12521.4|12517.6|12522.9|12517.9|12520.7|12515.5|102
1648503000000|2022-03-28 21:30:00|12521.5|12517.7|12521.9|12517.8|12522.6|12518.2|12520.7|12516.6|123
1648503300000|2022-03-28 21:35:00|12521.4|12517.9|12521.8|12518.3|12522.6|12518.8|12520.9|12516.9|135
1648503600000|2022-03-28 21:40:00|12521.3|12518.2|12522.4|12518.9|12523.9|12520.6|12520.8|12517.1|137
1648503900000|2022-03-28 21:45:00|12522.1|12518.7|12522.6|12519.6|12523.5|12520.4|12521.8|12518.2|116
1648504200000|2022-03-28 21:50:00|12522.8|12519.5|12524.7|12521.4|12526|12521.8|12522.3|12518.5|186
1648504500000|2022-03-28 21:55:00|12525.2|12521.7|12524.1|12519.6|12527.1|12522|12523.7|12519|232
1648504800000|2022-03-28 22:00:00|12524|12518.7|12520.9|12518.8|12525.7|12519.7|12520.1|12517.7|335
1648505100000|2022-03-28 22:05:00|12521|12518.9|12520.6|12518.5|12521.2|12518.9|12519.9|12517.7|121
1648505400000|2022-03-28 22:10:00|12520.7|12518.6|12520.6|12518.5|12521.6|12519.4|12520.3|12518.2|148
1648505700000|2022-03-28 22:15:00|12520.5|12518.4|12520.6|12518.5|12521.9|12519.6|12520.3|12518.2|104
1648506000000|2022-03-28 22:20:00|12520.7|12518.6|12520.7|12518.6|12521.1|12519|12520.2|12518.2|90
1648506300000|2022-03-28 22:25:00|12520.8|12518.7|12520.9|12518.8|12522.4|12520.3|12519.7|12517.6|169
1648506600000|2022-03-28 22:30:00|12520.8|12518.7|12520.8|12518.7|12521.1|12519.3|12519.8|12517.6|261
1648506900000|2022-03-28 22:35:00|12520.7|12518.6|12518.4|12516.3|12520.8|12518.7|12518.1|12516|115
1648507200000|2022-03-28 22:40:00|12518.3|12516.2|12519.7|12517.6|12520.1|12518|12517.4|12515.3|155
1648507500000|2022-03-28 22:45:00|12519.9|12517.8|12519.1|12517|12520|12517.9|12518.3|12516.2|152
1648507800000|2022-03-28 22:50:00|12519.2|12517.1|12520.2|12518.1|12520.5|12518.4|12517.9|12515.8|183
1648508100000|2022-03-28 22:55:00|12520.4|12518.3|12519.9|12517.8|12520.5|12518.4|12518.9|12516.8|172
1648508400000|2022-03-28 23:00:00|12519.8|12517.7|12519.8|12517.7|12521.5|12519.4|12518|12516.3|219
1648508700000|2022-03-28 23:05:00|12519.9|12517.8|12519.2|12517.1|12520.9|12518.9|12518.9|12516.8|228
1648509000000|2022-03-28 23:10:00|12519.3|12517.2|12518.3|12516.2|12519.3|12517.3|12516.2|12514.1|199
1648509300000|2022-03-28 23:15:00|12518.2|12516.1|12517.4|12515.3|12518.4|12516.3|12516.8|12514.7|197
1648509600000|2022-03-28 23:20:00|12517.5|12515.4|12518.4|12516.3|12519.1|12517|12516.7|12514.9|292
1648509900000|2022-03-28 23:25:00|12518.3|12516.2|12519.2|12517.1|12522|12519.9|12518.3|12516.2|262
1648510200000|2022-03-28 23:30:00|12519|12516.9|12519.3|12517.2|12519.7|12517.7|12517.1|12515.4|289
1648510500000|2022-03-28 23:35:00|12519.2|12517.1|12519.3|12517.2|12519.6|12517.9|12518.6|12516.9|182
1648510800000|2022-03-28 23:40:00|12519.5|12517.4|12519.7|12517.6|12520.7|12518.9|12519.1|12517.3|175
1648511100000|2022-03-28 23:45:00|12520|12517.9|12518.7|12517.4|12520.3|12518.5|12518.6|12516.9|153
1648511400000|2022-03-28 23:50:00|12519.2|12517.1|12521.6|12519.5|12522.1|12520.2|12519.2|12517.1|179
1648511700000|2022-03-28 23:55:00|12521.7|12519.6|12522.5|12521.2|12522.9|12521.3|12519|12517.3|214
1648512000000|2022-03-29 00:00:00|12522.9|12520.8|12520.2|12518.1|12523.6|12521.9|12519.8|12517.7|391
1648512300000|2022-03-29 00:05:00|12520.1|12518|12519.3|12518|12521.9|12520|12518.8|12517.3|323
1648512600000|2022-03-29 00:10:00|12519.7|12518.4|12523.4|12521.3|12525.1|12523|12519.4|12517.6|438
1648512900000|2022-03-29 00:15:00|12523.3|12521.2|12526.6|12524.5|12526.9|12525|12522.5|12520.8|427
1648513200000|2022-03-29 00:20:00|12526.7|12524.6|12524.2|12522.1|12527.3|12525.2|12523.3|12521.7|380
1648513500000|2022-03-29 00:25:00|12524.3|12522.2|12526|12523.9|12526.8|12525|12523.2|12521.8|442
1648513800000|2022-03-29 00:30:00|12526.4|12524.3|12526.2|12524.9|12529.4|12527.3|12525.7|12523.6|507
1648514100000|2022-03-29 00:35:00|12526.3|12525|12524.3|12523|12528.3|12526.9|12523.4|12521.5|412
1648514400000|2022-03-29 00:40:00|12524.4|12523.1|12522.6|12521.3|12524.7|12523.2|12521.1|12519.2|354
1648514700000|2022-03-29 00:45:00|12522.5|12521.2|12526.4|12525.1|12526.9|12525.2|12521.5|12520|317
1648515000000|2022-03-29 00:50:00|12526.5|12525.2|12531.1|12529|12531.2|12529.4|12524.6|12522.9|579
1648515300000|2022-03-29 00:55:00|12531.2|12529.1|12528|12526.7|12531.2|12529.2|12527.3|12525.6|688
1648515600000|2022-03-29 01:00:00|12527.9|12526.6|12523.3|12521.2|12528.4|12526.7|12522.1|12520.3|510
1648515900000|2022-03-29 01:05:00|12523.2|12521.1|12522.3|12521|12523.3|12521.6|12519.1|12517.6|448
1648516200000|2022-03-29 01:10:00|12522.4|12521.1|12519.6|12517.5|12524.7|12523|12519.2|12517.1|488
1648516500000|2022-03-29 01:15:00|12519.3|12517.2|12522.3|12520.2|12522.4|12520.3|12516.4|12514.3|522
1648516800000|2022-03-29 01:20:00|12521.9|12520.6|12522.2|12520.1|12522.8|12521.1|12520.6|12518.9|336
1648517100000|2022-03-29 01:25:00|12522.1|12520|12523.4|12521.3|12524.1|12522|12520.8|12519|413
1648517400000|2022-03-29 01:30:00|12523.3|12521.2|12521.2|12519.1|12523.4|12521.4|12519.8|12518.1|444
1648517700000|2022-03-29 01:35:00|12521.3|12519.2|12521.2|12519.1|12525.1|12523.5|12520.6|12518.6|460
1648518000000|2022-03-29 01:40:00|12521.1|12519|12523|12521.7|12523.3|12521.8|12519.9|12518.6|320
1648518300000|2022-03-29 01:45:00|12522.9|12521.6|12522.2|12520.9|12523.5|12521.8|12521.5|12519.8|315
1648518600000|2022-03-29 01:50:00|12522.1|12520.8|12520.8|12519.5|12523.6|12522|12518.6|12517|333
1648518900000|2022-03-29 01:55:00|12520.7|12519.4|12516.2|12514.9|12521|12519.7|12516|12514.7|288
1648519200000|2022-03-29 02:00:00|12516.3|12515|12517|12515.7|12518.5|12516.7|12515.7|12513.9|299
1648519500000|2022-03-29 02:05:00|12516.7|12515.4|12518|12515.9|12518.6|12516.8|12516.4|12514.6|273
1648519800000|2022-03-29 02:10:00|12518.1|12516|12513.7|12512.4|12518.1|12516.6|12513.5|12511.8|349
1648520100000|2022-03-29 02:15:00|12514.3|12512.2|12514.4|12512.3|12516.3|12514.5|12513.4|12512|256
1648520400000|2022-03-29 02:20:00|12514|12512.7|12514.6|12512.5|12515.4|12513.7|12513.5|12511.8|333
1648520700000|2022-03-29 02:25:00|12514|12512.7|12517.2|12515.1|12517.2|12515.7|12513.7|12512.2|270
1648521000000|2022-03-29 02:30:00|12516.7|12515.4|12517.8|12516.5|12518.3|12516.6|12515.5|12513.9|315
1648521300000|2022-03-29 02:35:00|12518.1|12516.8|12518.4|12517.1|12521|12519.3|12516.8|12515.2|319
1648521600000|2022-03-29 02:40:00|12518.5|12517.2|12516.3|12515|12519.4|12517.7|12515.6|12513.9|233
1648521900000|2022-03-29 02:45:00|12516.2|12514.9|12515.6|12514.3|12517.6|12515.9|12515.5|12513.6|173
1648522200000|2022-03-29 02:50:00|12515.7|12514.4|12514.6|12513.3|12516.6|12515.3|12514.5|12512.8|256
1648522500000|2022-03-29 02:55:00|12515.1|12513|12515.1|12513.8|12516.1|12514.4|12514.2|12512.5|263
1648522800000|2022-03-29 03:00:00|12515.7|12514.4|12516.1|12514|12517.2|12515.1|12514.5|12512.7|285
1648523100000|2022-03-29 03:05:00|12515.8|12514.5|12516|12514.7|12516.2|12514.7|12514|12512.4|171
1648523400000|2022-03-29 03:10:00|12515.9|12514.6|12516.1|12514|12516.4|12514.7|12514.7|12513.2|180
1648523700000|2022-03-29 03:15:00|12516|12513.9|12516.5|12515.2|12517.7|12516|12515.6|12513.8|142
1648524000000|2022-03-29 03:20:00|12516.4|12515.1|12517.2|12515.9|12518.5|12517|12515.7|12513.9|236
1648524300000|2022-03-29 03:25:00|12517.1|12515.8|12517.6|12516.3|12518.6|12516.8|12515.8|12514.2|252
1648524600000|2022-03-29 03:30:00|12518|12515.9|12516.1|12514|12518.7|12517.1|12515.3|12514|435
1648524900000|2022-03-29 03:35:00|12516|12513.9|12518.8|12517.5|12520.2|12518.7|12515.3|12513.6|390
1648525200000|2022-03-29 03:40:00|12518.7|12517.4|12518.6|12517.3|12520|12518.4|12517.9|12516.3|273
1648525500000|2022-03-29 03:45:00|12518.8|12516.7|12518.9|12516.8|12519.4|12517.7|12516.9|12515.4|203
1648525800000|2022-03-29 03:50:00|12519|12516.9|12518.6|12516.5|12519.7|12518.1|12517.6|12515.8|239
1648526100000|2022-03-29 03:55:00|12518.3|12517|12517.9|12516.6|12518.8|12517.1|12516.5|12514.8|283
1648526400000|2022-03-29 04:00:00|12518|12516.7|12515.8|12514.5|12518.7|12517.4|12515.7|12514.4|239
1648526700000|2022-03-29 04:05:00|12515.9|12514.6|12515.3|12513.2|12516.7|12515.3|12514.9|12513.1|176
1648527000000|2022-03-29 04:10:00|12515.2|12513.1|12514.7|12512.6|12515.2|12513.5|12512.9|12511.4|275
1648527300000|2022-03-29 04:15:00|12514.8|12512.7|12513.9|12512.6|12515.6|12513.9|12513.4|12511.8|229
1648527600000|2022-03-29 04:20:00|12513.8|12512.5|12516|12513.9|12516.1|12514.4|12513.8|12512.2|203
1648527900000|2022-03-29 04:25:00|12515.9|12513.8|12515|12513.7|12516|12514.1|12514.1|12512.3|154
1648528200000|2022-03-29 04:30:00|12514.7|12513.4|12514.8|12512.7|12515.8|12514.2|12513.1|12511.4|231
1648528500000|2022-03-29 04:35:00|12514.7|12512.6|12515.9|12514.6|12516.4|12514.7|12514.2|12512.5|223
1648528800000|2022-03-29 04:40:00|12516.3|12515|12516.6|12514.5|12516.6|12515.1|12515|12513.3|224
1648529100000|2022-03-29 04:45:00|12516.5|12514.4|12517.5|12516.2|12518.6|12516.9|12516.3|12514.3|277
1648529400000|2022-03-29 04:50:00|12517.4|12516.1|12518.3|12517|12519.3|12517.5|12517.2|12515.8|223
1648529700000|2022-03-29 04:55:00|12518.2|12516.9|12520.1|12518|12520.3|12518.5|12517.8|12516|211
1648530000000|2022-03-29 05:00:00|12519.9|12517.8|12518.9|12516.8|12520.7|12518.9|12517.4|12515.8|411
1648530300000|2022-03-29 05:05:00|12519|12516.9|12517.1|12515.8|12519.2|12517.5|12515.6|12513.9|290
1648530600000|2022-03-29 05:10:00|12517|12515.7|12516.7|12515.4|12517.5|12515.9|12515.2|12513.3|334
1648530900000|2022-03-29 05:15:00|12517.1|12515|12520.4|12518.3|12520.4|12518.6|12516|12514.3|276
1648531200000|2022-03-29 05:20:00|12520.3|12518.2|12520.9|12518.8|12521|12519.2|12518.6|12516.9|235
1648531500000|2022-03-29 05:25:00|12520.8|12518.7|12519.6|12517.5|12520.9|12519.2|12518.2|12516.4|258
1648531800000|2022-03-29 05:30:00|12519.2|12517.9|12515.8|12514.5|12521.1|12519.3|12515.7|12514.1|371
1648532100000|2022-03-29 05:35:00|12515.7|12514.4|12519.6|12518.3|12520.9|12519.4|12515.3|12513.6|385
1648532400000|2022-03-29 05:40:00|12519.9|12517.8|12517.4|12515.3|12520.1|12518.4|12516.9|12515.2|348
1648532700000|2022-03-29 05:45:00|12517.3|12515.2|12513.6|12512.3|12518|12516.6|12513.3|12511.5|460
1648533000000|2022-03-29 05:50:00|12514|12511.9|12512|12509.9|12514.5|12512.5|12511.1|12509.5|428
1648533300000|2022-03-29 05:55:00|12512.1|12510|12513.2|12511.1|12513.4|12511.6|12511|12509.4|453
1648533600000|2022-03-29 06:00:00|12513.1|12511|12512|12509.9|12514.5|12512.8|12511.4|12509.7|682
1648533900000|2022-03-29 06:05:00|12512.1|12510|12511.1|12509.8|12512.2|12510.7|12510.5|12508.6|347
1648534200000|2022-03-29 06:10:00|12510.9|12509.6|12512.1|12510.8|12513.2|12511.6|12510.6|12509.1|393
1648534500000|2022-03-29 06:15:00|12512.2|12510.9|12511.6|12510.3|12514.2|12512.7|12510.9|12509.5|284
1648534800000|2022-03-29 06:20:00|12511.8|12510.5|12511.7|12510.4|12512.4|12510.8|12510.7|12509.3|276
1648535100000|2022-03-29 06:25:00|12511.6|12510.3|12512.9|12510.8|12513.3|12511.5|12509.3|12507.6|373
1648535400000|2022-03-29 06:30:00|12512.8|12510.7|12510.6|12508.5|12514.5|12512.8|12509.9|12508.2|424
1648535700000|2022-03-29 06:35:00|12510.5|12508.4|12507.3|12506|12510.6|12508.8|12507.1|12505.5|372
1648536000000|2022-03-29 06:40:00|12507.2|12505.9|12505.3|12504|12509.4|12507.5|12504.9|12503.6|490
1648536300000|2022-03-29 06:45:00|12505.2|12503.9|12502.4|12501.1|12506|12504.6|12502.4|12500.6|430
1648536600000|2022-03-29 06:50:00|12502.7|12501.4|12500.6|12499.3|12504.9|12503.5|12500.5|12499.2|337
1648536900000|2022-03-29 06:55:00|12500.8|12499.5|12499.9|12498.6|12503.7|12502.2|12498.3|12496.9|522
1648537200000|2022-03-29 07:00:00|12499.8|12498.5|12502.4|12501.1|12502.7|12501.4|12495.7|12494.3|745
1648537500000|2022-03-29 07:05:00|12502.3|12501|12505.5|12504.2|12505.8|12504.3|12501|12499.7|506
1648537800000|2022-03-29 07:10:00|12505.7|12504.4|12505|12502.9|12507.4|12506.1|12502.3|12500.7|544
1648538100000|2022-03-29 07:15:00|12504.9|12502.8|12500.6|12499.3|12505.6|12504|12500.3|12498.7|510
1648538400000|2022-03-29 07:20:00|12500.4|12499.1|12498.7|12497.4|12502.8|12501.1|12495.4|12494|613
1648538700000|2022-03-29 07:25:00|12499.1|12497|12497.1|12495.8|12501.1|12499.4|12497|12495.5|471
1648539000000|2022-03-29 07:30:00|12497.3|12496|12496.4|12495.1|12500.8|12499.5|12496.4|12495.1|548
1648539300000|2022-03-29 07:35:00|12496.5|12495.2|12496.1|12494|12498.4|12496.9|12494.2|12492.9|441
1648539600000|2022-03-29 07:40:00|12496|12493.9|12501.5|12500.2|12501.6|12500.3|12495.2|12493.9|474
1648539900000|2022-03-29 07:45:00|12501.4|12500.1|12500|12498.7|12503.4|12501.9|12498.3|12496.6|489
1648540200000|2022-03-29 07:50:00|12500.1|12498.8|12501.6|12500.3|12504.2|12502.7|12499.2|12497.7|488
1648540500000|2022-03-29 07:55:00|12501.7|12500.4|12504|12502.7|12504.2|12502.9|12500|12498.5|466
1648540800000|2022-03-29 08:00:00|12503.9|12502.6|12504|12502.7|12507|12505.7|12503.2|12501.9|449
1648541100000|2022-03-29 08:05:00|12504.1|12502.8|12499.1|12497.8|12505.1|12503.7|12499|12497.7|432
1648541400000|2022-03-29 08:10:00|12499|12497.7|12502.3|12501|12502.6|12501.1|12497.9|12496.6|440
1648541700000|2022-03-29 08:15:00|12502.4|12501.1|12503|12501.7|12504.3|12502.8|12500.7|12499.4|395
1648542000000|2022-03-29 08:20:00|12503.1|12501.8|12502|12500.7|12504.1|12502.8|12499.8|12498.5|440
1648542300000|2022-03-29 08:25:00|12502.1|12500.8|12504.7|12503.4|12507.4|12506|12501.6|12500.2|554
1648542600000|2022-03-29 08:30:00|12505|12503.7|12505.8|12504.5|12507|12505.6|12503.9|12502.3|384
1648542900000|2022-03-29 08:35:00|12505.7|12504.4|12508.3|12506.2|12508.3|12506.6|12502.1|12500.5|471
1648543200000|2022-03-29 08:40:00|12507.8|12506.5|12505|12502.9|12509|12507.7|12504.2|12502.5|488
1648543500000|2022-03-29 08:45:00|12505.1|12503|12504.6|12503.3|12506.3|12505|12502.8|12501.2|490
1648543800000|2022-03-29 08:50:00|12504.8|12503.5|12510.9|12509.6|12511.7|12510.2|12504.7|12503.1|415
1648544100000|2022-03-29 08:55:00|12511.1|12509.8|12511.7|12510.4|12512.4|12510.7|12509.5|12507.9|425
1648544400000|2022-03-29 09:00:00|12512|12510.7|12511.7|12509.6|12514.3|12512.7|12510.1|12508.5|573
1648544700000|2022-03-29 09:05:00|12511.8|12509.7|12500|12497.9|12511.8|12510.1|12496.5|12494.4|916
1648545000000|2022-03-29 09:10:00|12499.9|12497.8|12500.2|12498.1|12501.5|12499.7|12495.9|12493.8|886
1648545300000|2022-03-29 09:15:00|12500|12497.9|12494.2|12492.9|12500.5|12498.4|12494|12492.3|772
1648545600000|2022-03-29 09:20:00|12494.3|12493|12493.9|12492.6|12497.5|12495.4|12493.8|12492.2|499
1648545900000|2022-03-29 09:25:00|12494|12492.7|12495.8|12493.7|12497.6|12495.9|12491.4|12490.1|464
1648546200000|2022-03-29 09:30:00|12495.9|12493.8|12494.4|12493.1|12498.6|12496.7|12494.4|12492.7|559
1648546500000|2022-03-29 09:35:00|12494.5|12493.2|12494.7|12493.4|12495.9|12494.6|12493.2|12491.7|596
1648546800000|2022-03-29 09:40:00|12494.6|12493.3|12491.1|12489|12495|12493.6|12490.6|12488.9|435
1648547100000|2022-03-29 09:45:00|12490.6|12489.3|12483.7|12481.6|12490.8|12489.5|12483|12481.4|737
1648547400000|2022-03-29 09:50:00|12483|12481.7|12483|12481.7|12484.8|12483.2|12482.1|12480.8|601
1648547700000|2022-03-29 09:55:00|12482.8|12481.5|12489.5|12488.2|12490.6|12488.8|12482.6|12481.3|510
1648548000000|2022-03-29 10:00:00|12489.7|12488.4|12487.2|12485.9|12491.5|12490.1|12487|12485.3|464
1648548300000|2022-03-29 10:05:00|12487.3|12486|12486.1|12484.8|12488.2|12486.8|12485|12483.2|525
1648548600000|2022-03-29 10:10:00|12486|12484.7|12486.5|12485.2|12487.2|12485.5|12483.8|12482|477
1648548900000|2022-03-29 10:15:00|12486.6|12485.3|12484.3|12483|12487|12485.7|12484|12482.4|380
1648549200000|2022-03-29 10:20:00|12484.2|12482.9|12482.2|12480.9|12484.2|12482.9|12480.2|12478.7|314
1648549500000|2022-03-29 10:25:00|12482.3|12481|12483.2|12481.9|12483.4|12481.9|12479.5|12478.2|425
1648549800000|2022-03-29 10:30:00|12483.1|12481.8|12484.1|12482|12486.3|12484.9|12482.2|12480.7|426
1648550100000|2022-03-29 10:35:00|12483.9|12481.8|12483.9|12482.6|12485.1|12483.7|12482.2|12480.7|432
1648550400000|2022-03-29 10:40:00|12484.1|12482.8|12488.2|12486.9|12490.2|12488.1|12482|12480.6|401
1648550700000|2022-03-29 10:45:00|12488.1|12486.8|12482.7|12481.4|12488.1|12486.8|12482.1|12480.8|456
1648551000000|2022-03-29 10:50:00|12482.6|12481.3|12485.3|12483.2|12485.3|12483.7|12481.1|12479.8|416
1648551300000|2022-03-29 10:55:00|12485.4|12484|12489.1|12487.8|12489.6|12488.3|12485|12483.4|426
1648551600000|2022-03-29 11:00:00|12489.2|12487.9|12485|12483.7|12491.3|12490|12485|12483.7|457
1648551900000|2022-03-29 11:05:00|12484.9|12483.6|12484.7|12483.4|12486.6|12485.2|12482.1|12480.8|447
1648552200000|2022-03-29 11:10:00|12484.6|12483.3|12491.4|12489.3|12491.4|12489.3|12484.6|12482.9|499
1648552500000|2022-03-29 11:15:00|12490.9|12489.6|12487.6|12486.3|12491.4|12489.7|12487.6|12486.3|371
1648552800000|2022-03-29 11:20:00|12487.5|12486.2|12487.2|12485.9|12489.8|12488.2|12485.8|12484.5|393
1648553100000|2022-03-29 11:25:00|12487.1|12485.8|12487.2|12485.9|12487.9|12486.6|12483.9|12482.1|349
1648553400000|2022-03-29 11:30:00|12487.1|12485.8|12491.7|12490.4|12491.8|12490.5|12486|12484.7|425
1648553700000|2022-03-29 11:35:00|12491.8|12490.5|12488.8|12487.5|12492.5|12491.2|12486.2|12484.9|542
1648554000000|2022-03-29 11:40:00|12488.9|12487.6|12489.1|12487|12491.7|12489.6|12485.7|12484.3|1037
1648554300000|2022-03-29 11:45:00|12489.2|12487.1|12475.6|12473.5|12489.2|12487.1|12470.9|12468.8|1411
1648554600000|2022-03-29 11:50:00|12475.3|12474|12475.7|12473.6|12481.1|12479.7|12475|12472.9|1174
1648554900000|2022-03-29 11:55:00|12476.2|12474.1|12482.1|12480|12483.2|12481.1|12475.4|12473.7|1070
1648555200000|2022-03-29 12:00:00|12482|12479.9|12488.9|12486.8|12489.6|12487.5|12477.9|12475.8|1043
1648555500000|2022-03-29 12:05:00|12489.5|12487.4|12497|12494.9|12499.1|12497.3|12484.7|12483.2|965
1648555800000|2022-03-29 12:10:00|12496.8|12494.7|12512.7|12510.6|12514|12511.9|12496.2|12494.4|1048
1648556100000|2022-03-29 12:15:00|12512.6|12510.5|12518.6|12516.5|12524.1|12522|12511.1|12509|878
1648556400000|2022-03-29 12:20:00|12518.3|12516.2|12513.8|12512.5|12520.8|12518.7|12511.2|12509.6|948
1648556700000|2022-03-29 12:25:00|12514.2|12512.1|12513.4|12511.3|12516.2|12514.4|12509.9|12507.8|983
1648557000000|2022-03-29 12:30:00|12513.3|12511.2|12525.3|12524|12530|12527.9|12513|12510.9|1182
1648557300000|2022-03-29 12:35:00|12525.8|12523.7|12515.7|12513.6|12530.9|12528.8|12515.5|12513.4|1181
1648557600000|2022-03-29 12:40:00|12515.6|12513.5|12515|12512.9|12525.2|12522.7|12511.8|12509.7|1213
1648557900000|2022-03-29 12:45:00|12515.1|12513|12506.7|12505.4|12517.2|12515.7|12506.7|12504.8|894
1648558200000|2022-03-29 12:50:00|12506.6|12505.3|12509.8|12507.7|12512.8|12510.7|12504.3|12502.3|903
1648558500000|2022-03-29 12:55:00|12509.7|12507.6|12511.9|12509.8|12516.5|12514.4|12507.3|12505.5|906
1648558800000|2022-03-29 13:00:00|12512|12509.9|12515.8|12513.7|12518.3|12516.6|12512|12509.9|1032
1648559100000|2022-03-29 13:05:00|12515.7|12513.6|12509.6|12508.3|12517.7|12516.1|12509.6|12507.9|791
1648559400000|2022-03-29 13:10:00|12509.7|12508.4|12511.1|12509.8|12512.1|12510.5|12507.9|12506.2|877
1648559700000|2022-03-29 13:15:00|12510.9|12509.6|12515.9|12513.8|12518|12516|12506.8|12505.5|879
1648560000000|2022-03-29 13:20:00|12515.4|12514.1|12510.2|12508.9|12518.8|12516.7|12509.5|12507.7|894
1648560300000|2022-03-29 13:25:00|12510.3|12509|12511.8|12510.5|12515.5|12514.2|12508|12506.2|830
1648560600000|2022-03-29 13:30:00|12511.9|12510.6|12512.3|12511|12515|12513.4|12506|12503.9|730
1648560900000|2022-03-29 13:35:00|12512.9|12510.8|12510.7|12509.4|12517.5|12515.9|12509|12507.4|814
1648561200000|2022-03-29 13:40:00|12510.3|12509|12513.3|12512|12517.6|12515.7|12509.6|12508.3|699
1648561500000|2022-03-29 13:45:00|12512.3|12511|12517.2|12515.1|12517.7|12516|12510.7|12508.7|694
1648561800000|2022-03-29 13:50:00|12517.3|12515.2|12507.6|12505.5|12520.5|12518.5|12507.4|12505.5|656
1648562100000|2022-03-29 13:55:00|12507|12505.7|12503.4|12499.4|12510.2|12508.2|12500.4|12498.3|580
1648562400000|2022-03-29 14:00:00|12503|12499.9|12500.5|12499.2|12505.7|12503.6|12499.8|12497.7|749
1648562700000|2022-03-29 14:05:00|12500.8|12499.5|12503.7|12501.6|12507|12505.2|12498.1|12496.1|716
1648563000000|2022-03-29 14:10:00|12503.8|12501.7|12506.7|12505.4|12509.6|12507.7|12498.8|12496.9|765
1648563300000|2022-03-29 14:15:00|12506.8|12505.5|12507.9|12505.8|12512|12509.9|12505.1|12503|636
1648563600000|2022-03-29 14:20:00|12508.2|12506.1|12513|12510.9|12517.1|12515|12507.9|12505.8|593
1648563900000|2022-03-29 14:25:00|12512.9|12510.8|12513.8|12511.7|12514.2|12512.5|12507.5|12505.4|554
1648564200000|2022-03-29 14:30:00|12513.6|12511.5|12501.1|12499|12513.6|12511.5|12500.5|12498.8|704
1648564500000|2022-03-29 14:35:00|12501.8|12499.7|12501.4|12499.3|12506.7|12504.6|12499.9|12497.8|809
1648564800000|2022-03-29 14:40:00|12501.3|12500|12506.6|12504.5|12510.9|12508.8|12497.7|12496.1|1099
1648565100000|2022-03-29 14:45:00|12506.5|12504.4|12510.8|12508.7|12513.8|12511.8|12500.5|12498.4|953
1648565400000|2022-03-29 14:50:00|12510.6|12508.5|12519.2|12517.1|12520.3|12518.2|12509.6|12507.7|986
1648565700000|2022-03-29 14:55:00|12519.4|12517.3|12520|12518.7|12522.8|12521.2|12517.7|12516.1|994
1648566000000|2022-03-29 15:00:00|12520.4|12518.3|12527.3|12525.2|12528|12526.1|12517.7|12516.1|955
1648566300000|2022-03-29 15:05:00|12527.2|12525.1|12524.2|12522.1|12529.8|12527.8|12519.2|12517.1|950
1648566600000|2022-03-29 15:10:00|12524.4|12522.3|12522.2|12520.1|12524.6|12522.5|12518.5|12516.4|674
1648566900000|2022-03-29 15:15:00|12522.3|12520.2|12522.4|12520.3|12525.5|12523.9|12519.8|12518.3|587
1648567200000|2022-03-29 15:20:00|12522.5|12520.4|12519.6|12517.5|12523.9|12521.8|12516|12514.3|664
1648567500000|2022-03-29 15:25:00|12519.5|12517.4|12512|12509.9|12519.5|12517.4|12510|12508.4|619
1648567800000|2022-03-29 15:30:00|12512.1|12510|12511.3|12509.2|12515.3|12513.2|12510.7|12509|712
1648568100000|2022-03-29 15:35:00|12511.4|12509.3|12512.1|12510|12513.6|12511.5|12509.5|12507.4|646
1648568400000|2022-03-29 15:40:00|12512|12509.9|12512.7|12510.6|12515.2|12513.1|12508.6|12507.3|653
1648568700000|2022-03-29 15:45:00|12513.1|12511|12513.8|12511.7|12515.4|12513.7|12510.2|12508.4|559
1648569000000|2022-03-29 15:50:00|12513.9|12511.8|12514.5|12512.4|12516.3|12514.6|12512.3|12510.4|588
1648569300000|2022-03-29 15:55:00|12514.8|12512.7|12513.6|12511.5|12516.1|12514|12512.8|12510.7|637
1648569600000|2022-03-29 16:00:00|12513.5|12511.4|12517|12515.7|12520.2|12518.7|12512.2|12510.5|654
1648569900000|2022-03-29 16:05:00|12517.1|12515.8|12522.3|12521|12522.8|12521.2|12515.8|12514.1|537
1648570200000|2022-03-29 16:10:00|12522.2|12520.9|12520|12517.9|12524.4|12522.8|12519.3|12517.9|504
1648570500000|2022-03-29 16:15:00|12519.9|12517.8|12518|12516.7|12520.5|12518.9|12517.2|12515.9|582
1648570800000|2022-03-29 16:20:00|12518.4|12516.3|12520.7|12519.4|12521.3|12520|12516.8|12515.5|529
1648571100000|2022-03-29 16:25:00|12520.6|12519.3|12522.3|12521|12524|12522.7|12520.1|12518.5|544
1648571400000|2022-03-29 16:30:00|12522.1|12520.8|12526.5|12525.2|12528.5|12526.8|12520.1|12518.8|637
1648571700000|2022-03-29 16:35:00|12526.7|12525.4|12520.7|12519.4|12527|12525.5|12520.7|12519.1|430
1648572000000|2022-03-29 16:40:00|12520.8|12519.5|12522.5|12521.2|12523.6|12522.1|12519.8|12518.2|345
1648572300000|2022-03-29 16:45:00|12522|12520.7|12522.5|12521.2|12523.3|12522|12520.7|12519.4|303
1648572600000|2022-03-29 16:50:00|12522.4|12521.1|12519.1|12517.8|12522.4|12521.1|12517.5|12516.2|334
1648572900000|2022-03-29 16:55:00|12519|12517.7|12516.1|12514.8|12519.4|12518.1|12516.1|12514.8|289
1648573200000|2022-03-29 17:00:00|12516.2|12514.9|12519.2|12517.9|12521|12519.5|12515|12513.7|606
1648573500000|2022-03-29 17:05:00|12519.3|12518|12517.6|12516.3|12520.1|12518.5|12513.9|12512.6|515
1648573800000|2022-03-29 17:10:00|12517.5|12516.2|12516.2|12514.9|12519.5|12518.2|12515.2|12513.5|473
1648574100000|2022-03-29 17:15:00|12516.1|12514.8|12516.7|12515.4|12518.7|12517.4|12514.6|12513.3|428
1648574400000|2022-03-29 17:20:00|12516.6|12515.3|12520.2|12518.9|12520.5|12519.2|12515.3|12514|492
1648574700000|2022-03-29 17:25:00|12520.1|12518.8|12516.4|12515.1|12522.8|12521|12515.3|12513.7|487
1648575000000|2022-03-29 17:30:00|12516.6|12514.5|12516.2|12514.9|12516.7|12515|12513.5|12511.9|409
1648575300000|2022-03-29 17:35:00|12516.1|12514.8|12515|12512.9|12518|12516.3|12514.5|12512.7|392
1648575600000|2022-03-29 17:40:00|12514.9|12512.8|12515.1|12513|12518.3|12516.6|12513.8|12512.1|494
1648575900000|2022-03-29 17:45:00|12515.2|12513.1|12515.2|12513.9|12518.2|12516.6|12513.8|12512.5|438
1648576200000|2022-03-29 17:50:00|12515.3|12514|12514.5|12513.2|12515.7|12514|12512.9|12511.5|356
1648576500000|2022-03-29 17:55:00|12514.7|12513.4|12510|12508.7|12515.5|12513.8|12509.9|12508.6|364
1648576800000|2022-03-29 18:00:00|12510.1|12508.8|12504.5|12503.2|12510.1|12508.8|12504.3|12502.7|455
1648577100000|2022-03-29 18:05:00|12504.4|12503.1|12503.2|12501.1|12507.1|12505.4|12502|12500.6|436
1648577400000|2022-03-29 18:10:00|12503.3|12501.2|12500.8|12499.5|12505.2|12503.8|12500.4|12499.1|335
1648577700000|2022-03-29 18:15:00|12500.7|12499.4|12499.9|12498.6|12501.1|12499.8|12498.9|12497.1|415
1648578000000|2022-03-29 18:20:00|12499.8|12498.5|12500.7|12499.4|12502.7|12501|12498.9|12497.6|346
1648578300000|2022-03-29 18:25:00|12500.6|12499.3|12496.2|12494.9|12500.8|12499.5|12495|12493.7|309
1648578600000|2022-03-29 18:30:00|12496.1|12494.8|12497|12494.9|12497.2|12495.9|12495|12493.5|241
1648578900000|2022-03-29 18:35:00|12496.9|12494.8|12494.5|12493.2|12496.9|12495.2|12492.1|12490.8|408
1648579200000|2022-03-29 18:40:00|12494.4|12493.1|12495.4|12493.3|12495.5|12494.1|12492.4|12490.8|317
1648579500000|2022-03-29 18:45:00|12495.5|12493.4|12498.5|12497.2|12498.8|12497.2|12494.6|12493|334
1648579800000|2022-03-29 18:50:00|12499|12496.9|12498.9|12497.6|12500.9|12499.3|12497.3|12495.7|340
1648580100000|2022-03-29 18:55:00|12498.8|12497.5|12495.2|12493.9|12499.6|12497.9|12495|12493.7|333
1648580400000|2022-03-29 19:00:00|12495.4|12494.1|12493.4|12492.1|12498.2|12496.3|12491.9|12490.2|453
1648580700000|2022-03-29 19:05:00|12493.3|12492|12491|12489.7|12494.1|12492.8|12489.9|12488.5|434
1648581000000|2022-03-29 19:10:00|12491.1|12489.8|12489.9|12487.8|12492.6|12491.2|12489.4|12487.6|288
1648581300000|2022-03-29 19:15:00|12489.7|12487.6|12487.6|12486.3|12489.7|12487.9|12486.9|12485.3|381
1648581600000|2022-03-29 19:20:00|12487.4|12486.1|12487.3|12486|12488.9|12487.6|12485.7|12484.3|363
1648581900000|2022-03-29 19:25:00|12486.9|12485.6|12485.7|12484.4|12487.1|12485.8|12483.9|12482.6|315
1648582200000|2022-03-29 19:30:00|12486.1|12484|12489.7|12488.4|12490.9|12489.4|12485.4|12483.7|359
1648582500000|2022-03-29 19:35:00|12489.8|12488.5|12486.1|12484.8|12490.5|12489|12486.1|12484.8|418
1648582800000|2022-03-29 19:40:00|12486.2|12484.9|12486.9|12485.6|12487.6|12485.9|12482.5|12480.9|425
1648583100000|2022-03-29 19:45:00|12487|12485.7|12492.3|12491|12493|12491.1|12483.6|12482.2|415
1648583400000|2022-03-29 19:50:00|12491.7|12490.4|12497.7|12495.6|12497.8|12495.7|12489.9|12488.1|628
1648583700000|2022-03-29 19:55:00|12497.3|12495.2|12496.8|12495.5|12498.9|12497.2|12494.6|12492.9|539
1648584000000|2022-03-29 20:00:00|12497.1|12495.8|12496.5|12494.4|12497.6|12495.8|12495.2|12493.6|325
1648584300000|2022-03-29 20:05:00|12496.3|12494.2|12499.4|12497.3|12499.5|12497.4|12496.1|12494.2|185
1648584600000|2022-03-29 20:10:00|12499.5|12497.4|12500.7|12498.6|12501|12499.2|12498.7|12497|201
1648584900000|2022-03-29 20:15:00|12500.9|12498.8|12503|12501.7|12503.3|12501.8|12500.5|12498.7|166
1648585200000|2022-03-29 20:20:00|12502.9|12501.6|12504.4|12502.3|12507.1|12505.3|12501.9|12500.2|240
1648585500000|2022-03-29 20:25:00|12504.3|12502.2|12501.2|12499.1|12504.5|12502.4|12500.6|12499|174
1648585800000|2022-03-29 20:30:00|12501.1|12499|12503.7|12501.6|12503.7|12501.9|12501.1|12499|169
1648586100000|2022-03-29 20:35:00|12503.4|12501.3|12503.7|12501.6|12504.7|12502.6|12502.7|12500.9|140
1648586400000|2022-03-29 20:40:00|12503.8|12501.7|12501.6|12500.3|12503.8|12501.7|12501.2|12499.6|132
1648586700000|2022-03-29 20:45:00|12502|12499.9|12501.9|12499.8|12502.1|12500|12499.1|12497.1|175
1648587000000|2022-03-29 20:50:00|12502|12499.9|12504.9|12502.8|12504.9|12502.8|12499.7|12498.2|209
1648587300000|2022-03-29 20:55:00|12504.8|12502.7|12503.2|12496.2|12506.5|12504.2|12502.7|12495.7|308
1648587600000|2022-03-29 21:00:00|12503.3|12496.3|12502.8|12495.8|12503.3|12496.3|12499.6|12492.6|40
1648587900000|2022-03-29 21:05:00|12503|12496|12501.5|12494.5|12503.1|12496.1|12501.5|12494.5|37
1648588200000|2022-03-29 21:10:00|12499.8|12492.8|12500.1|12493.1|12502.5|12495.5|12498.6|12491.6|120
1648588500000|2022-03-29 21:15:00|12500.6|12493.6|12500.7|12493.7|12501.9|12494.9|12496.8|12489.8|149
1648588800000|2022-03-29 21:20:00|12501|12494|12501.4|12494.4|12502.6|12495.6|12497.6|12490.6|127
1648589100000|2022-03-29 21:25:00|12501.5|12494.5|12503.4|12496.4|12504|12497|12500.5|12493.5|112
1648589400000|2022-03-29 21:30:00|12503.9|12496.9|12503.8|12496.8|12504.6|12497.6|12502.9|12495.9|102
1648589700000|2022-03-29 21:35:00|12503.9|12496.9|12504.2|12497.2|12505.2|12498.2|12503.3|12496.3|110
1648590000000|2022-03-29 21:40:00|12504.3|12497.3|12503.9|12496.9|12505|12498.1|12503.8|12496.8|91
1648590300000|2022-03-29 21:45:00|12504.2|12497.2|12504.2|12497.2|12504.8|12498.6|12503.6|12496.6|115
1648590600000|2022-03-29 21:50:00|12503.7|12496.7|12503.2|12499.5|12505.1|12499.5|12502.7|12495.7|141
1648590900000|2022-03-29 21:55:00|12504.3|12498.9|12502.9|12496.3|12505.1|12499.3|12502.3|12495.3|197
1648591200000|2022-03-29 22:00:00|12503.9|12496.9|12503.1|12498.8|12506.5|12499.5|12502.1|12496.5|291
1648591500000|2022-03-29 22:05:00|12503.2|12498.5|12503.7|12498.5|12504.5|12499.3|12502.2|12497.9|191
1648591800000|2022-03-29 22:10:00|12503.6|12498.2|12500.7|12498.1|12504.1|12500.5|12500.4|12497|288
1648592100000|2022-03-29 22:15:00|12500.6|12498.2|12499.6|12497.5|12501.6|12499.4|12499.4|12496.9|184
1648592400000|2022-03-29 22:20:00|12499.5|12497.4|12498.1|12495.5|12499.8|12497.5|12496.1|12493.3|393
1648592700000|2022-03-29 22:25:00|12498|12495.4|12496.1|12494|12498|12495.7|12496.1|12493.9|242
1648593000000|2022-03-29 22:30:00|12496.8|12494.3|12497.9|12495.3|12498.9|12495.6|12496.7|12493.6|302
1648593300000|2022-03-29 22:35:00|12497.8|12495.4|12497.2|12494.9|12498.6|12496.5|12497|12494.5|192
1648593600000|2022-03-29 22:40:00|12497.4|12495.3|12495.4|12493.3|12497.8|12495.5|12495.3|12492.1|294
1648593900000|2022-03-29 22:45:00|12495.3|12493.2|12496.2|12493.2|12497.4|12495|12495.2|12492.2|267
1648594200000|2022-03-29 22:50:00|12496|12493.3|12500.4|12498.1|12500.9|12498.2|12495.7|12492.5|262
1648594500000|2022-03-29 22:55:00|12500.5|12498|12502.8|12500.4|12503.3|12500.9|12500.2|12497.4|326
1648594800000|2022-03-29 23:00:00|12502.9|12500.8|12499.1|12497|12502.9|12500.8|12498.5|12496.4|275
1648595100000|2022-03-29 23:05:00|12499.3|12497.2|12499.1|12497|12500.5|12498.4|12498.3|12496.5|182
1648595400000|2022-03-29 23:10:00|12499.2|12497.1|12499.1|12497|12499.9|12497.8|12498.6|12496.5|150
1648595700000|2022-03-29 23:15:00|12499.2|12497.1|12498.7|12496.6|12499.9|12497.8|12498.3|12496.4|141
1648596000000|2022-03-29 23:20:00|12498.8|12496.7|12500|12497.9|12500.4|12498.6|12498.7|12496.6|162
1648596300000|2022-03-29 23:25:00|12500.1|12498|12499|12496.9|12500.4|12498.7|12499|12496.9|111
1648596600000|2022-03-29 23:30:00|12499.1|12497|12499.2|12497.1|12500.7|12498.6|12498.3|12496.5|193
1648596900000|2022-03-29 23:35:00|12499.1|12497|12499.6|12497.5|12500.3|12498.7|12498.5|12496.7|170
1648597200000|2022-03-29 23:40:00|12499.5|12497.4|12498.5|12496.4|12499.7|12497.6|12497.6|12495.8|224
1648597500000|2022-03-29 23:45:00|12498.4|12496.3|12499.5|12497.4|12500.3|12498.5|12497.8|12496.2|176
1648597800000|2022-03-29 23:50:00|12499.2|12497.1|12501.3|12499.2|12501.7|12499.9|12498.6|12496.8|154
1648598100000|2022-03-29 23:55:00|12501.4|12499.3|12499.6|12497.5|12501.9|12500.2|12498.7|12496.9|169
1648598400000|2022-03-30 00:00:00|12499.7|12497.6|12503|12500.9|12503.7|12501.8|12499.6|12497.5|518
1648598700000|2022-03-30 00:05:00|12503.2|12501.1|12504.7|12502.6|12505.7|12503.8|12502.7|12500.8|349
1648599000000|2022-03-30 00:10:00|12504.4|12503.1|12505.3|12504|12508.5|12506.8|12503.5|12501.9|347
1648599300000|2022-03-30 00:15:00|12505.2|12503.9|12505.5|12503.4|12506.9|12505.3|12503.7|12502.2|418
1648599600000|2022-03-30 00:20:00|12505.6|12503.5|12506.4|12505.1|12507.4|12505.5|12504.1|12502.3|291
1648599900000|2022-03-30 00:25:00|12506.3|12505|12504.9|12502.8|12507.4|12505.6|12504.5|12502.8|266
1648600200000|2022-03-30 00:30:00|12504.8|12502.7|12505.7|12503.6|12505.8|12504.2|12503.4|12501.5|405
1648600500000|2022-03-30 00:35:00|12505.8|12503.7|12506.7|12505.4|12507.5|12505.8|12504|12502.3|402
1648600800000|2022-03-30 00:40:00|12506.8|12505.5|12508.2|12506.1|12508.5|12506.5|12506|12504.3|395
1648601100000|2022-03-30 00:45:00|12507.9|12505.8|12509.2|12507.1|12509.7|12508.2|12506.9|12504.8|347
1648601400000|2022-03-30 00:50:00|12508.9|12507.6|12509.5|12507.4|12509.6|12507.7|12504.1|12502.4|340
1648601700000|2022-03-30 00:55:00|12509.4|12507.3|12503.3|12501.2|12509.5|12507.4|12502.9|12501.1|562
1648602000000|2022-03-30 01:00:00|12502.6|12500.5|12502|12499.9|12505.8|12504.2|12501.2|12499.1|522
1648602300000|2022-03-30 01:05:00|12502.5|12500.4|12498.2|12496.9|12502.6|12500.5|12497.1|12495.4|494
1648602600000|2022-03-30 01:10:00|12498.3|12497|12494.9|12492.8|12498.4|12497.1|12494.2|12492.2|405
1648602900000|2022-03-30 01:15:00|12494.8|12492.7|12491.7|12489.6|12496.7|12494.6|12491.5|12489.4|483
1648603200000|2022-03-30 01:20:00|12491.6|12489.5|12494.2|12492.1|12495.4|12493.3|12489.9|12488.1|555
1648603500000|2022-03-30 01:25:00|12494.3|12492.2|12494.2|12492.1|12494.8|12493.1|12492.2|12490.1|498
1648603800000|2022-03-30 01:30:00|12494.3|12492.2|12493.5|12491.4|12494.9|12492.9|12492.7|12490.8|490
1648604100000|2022-03-30 01:35:00|12493.4|12491.3|12497.3|12495.2|12498.7|12496.9|12492|12490.1|453
1648604400000|2022-03-30 01:40:00|12497.2|12495.1|12494.7|12492.6|12498.8|12497.3|12494.1|12492.4|383
1648604700000|2022-03-30 01:45:00|12494.6|12492.5|12497.2|12495.9|12497.9|12496.2|12493|12491.2|372
1648605000000|2022-03-30 01:50:00|12497.1|12495.8|12495.9|12494.6|12497.4|12496.1|12494.8|12493.2|411
1648605300000|2022-03-30 01:55:00|12496|12494.7|12496.4|12495.1|12497.8|12496|12495.1|12493.4|398
1648605600000|2022-03-30 02:00:00|12496.3|12495|12492.9|12491.6|12497.4|12496|12492.8|12491.2|365
1648605900000|2022-03-30 02:05:00|12492.8|12491.5|12492.9|12491.6|12495.1|12493.4|12492.7|12491|364
1648606200000|2022-03-30 02:10:00|12492.8|12491.5|12492.5|12491.2|12494.3|12492.6|12491.6|12489.9|360
1648606500000|2022-03-30 02:15:00|12492.4|12491.1|12493.4|12491.3|12494.8|12493.1|12492.3|12490.7|314
1648606800000|2022-03-30 02:20:00|12493.5|12491.4|12494|12491.9|12494.7|12492.6|12492.1|12490.1|438
1648607100000|2022-03-30 02:25:00|12494.2|12492.1|12493.8|12491.7|12496|12493.9|12493.1|12491.3|516
1648607400000|2022-03-30 02:30:00|12493.5|12491.4|12494.5|12493.2|12495.4|12493.9|12492.2|12490.3|502
1648607700000|2022-03-30 02:35:00|12494.6|12493.3|12493.6|12491.5|12495.1|12493.7|12492.9|12491.1|277
1648608000000|2022-03-30 02:40:00|12493.7|12491.6|12493.9|12491.8|12494.9|12493.1|12492.9|12491.2|439
1648608300000|2022-03-30 02:45:00|12494|12491.9|12492.1|12490.8|12494.5|12493|12492|12490.5|334
1648608600000|2022-03-30 02:50:00|12492|12490.7|12492.6|12491.3|12493.5|12491.6|12490.8|12489.2|292
1648608900000|2022-03-30 02:55:00|12492.5|12491.2|12493.3|12492|12494.4|12492.5|12492.5|12490.8|392
1648609200000|2022-03-30 03:00:00|12493.4|12492.1|12493.2|12491.9|12494.9|12493.2|12493|12491.3|273
1648609500000|2022-03-30 03:05:00|12493.1|12491.8|12494.4|12493.1|12495.6|12493.9|12492.8|12491.1|333
1648609800000|2022-03-30 03:10:00|12495|12492.9|12494.6|12492.5|12496.7|12494.8|12493.8|12492|301
1648610100000|2022-03-30 03:15:00|12495.1|12493|12495.1|12493|12497.3|12495.5|12493|12491.4|427
1648610400000|2022-03-30 03:20:00|12495.2|12493.1|12491.9|12489.8|12495.2|12493.2|12491.4|12489.8|398
1648610700000|2022-03-30 03:25:00|12491.3|12490|12491.8|12490.5|12492.5|12490.9|12490.7|12489.3|252
1648611000000|2022-03-30 03:30:00|12491.9|12490.6|12491.1|12489.8|12492.4|12490.8|12490.7|12489|188
1648611300000|2022-03-30 03:35:00|12491.5|12489.4|12492|12490.7|12492.3|12490.7|12490.6|12489|161
1648611600000|2022-03-30 03:40:00|12491.9|12490.6|12492|12490.7|12493.4|12491.8|12491.6|12489.9|206
1648611900000|2022-03-30 03:45:00|12492.4|12490.3|12494.3|12492.2|12494.8|12492.9|12491.4|12489.8|267
1648612200000|2022-03-30 03:50:00|12494.2|12492.1|12492.5|12490.4|12494.3|12492.4|12492.1|12490.3|227
1648612500000|2022-03-30 03:55:00|12492.4|12490.3|12492.6|12491.3|12493.2|12491.5|12491.3|12489.6|206
1648612800000|2022-03-30 04:00:00|12492.8|12490.7|12492.8|12490.7|12493.1|12491.3|12491|12489.4|229
1648613100000|2022-03-30 04:05:00|12492.9|12490.8|12491.4|12489.3|12492.9|12490.9|12491|12489.3|368
1648613400000|2022-03-30 04:10:00|12491.3|12489.2|12490.8|12488.7|12492.1|12490.4|12489.9|12488.5|270
1648613700000|2022-03-30 04:15:00|12490.2|12488.9|12490.4|12489.1|12491.8|12489.8|12490|12488.3|225
1648614000000|2022-03-30 04:20:00|12490.3|12489|12490|12488.7|12491.4|12489.9|12490|12488.3|164
1648614300000|2022-03-30 04:25:00|12489.9|12488.6|12491.3|12490|12491.7|12490|12489.9|12488.6|136
1648614600000|2022-03-30 04:30:00|12491.2|12489.9|12490.8|12489.5|12492|12490.3|12490.3|12488.7|261
1648614900000|2022-03-30 04:35:00|12490.9|12489.6|12490.5|12489.2|12491.6|12490|12490.1|12488.5|211
1648615200000|2022-03-30 04:40:00|12491|12488.9|12492|12489.9|12492.8|12490.9|12490.5|12488.9|368
1648615500000|2022-03-30 04:45:00|12491.4|12490.1|12490.1|12488.8|12492|12490.3|12489.9|12488.4|233
1648615800000|2022-03-30 04:50:00|12490|12488.7|12490.9|12488.8|12491.2|12489.7|12489.8|12488.4|188
1648616100000|2022-03-30 04:55:00|12491|12488.9|12491.1|12489|12491.5|12489.8|12489.9|12488.2|224
1648616400000|2022-03-30 05:00:00|12491.2|12489.1|12490.5|12488.4|12492.1|12490.4|12489.8|12488.1|288
1648616700000|2022-03-30 05:05:00|12489.9|12488.6|12489.9|12488.6|12491|12489.5|12489.6|12488|408
1648617000000|2022-03-30 05:10:00|12490|12488.7|12493.6|12492.3|12494.5|12492.6|12489.9|12488.6|231
1648617300000|2022-03-30 05:15:00|12493.7|12492.4|12494|12491.9|12495.4|12493.6|12493.5|12491.7|238
1648617600000|2022-03-30 05:20:00|12493.6|12492.3|12492.7|12491.4|12494.4|12492.6|12492.6|12490.8|232
1648617900000|2022-03-30 05:25:00|12492.8|12491.5|12491|12489.7|12493.8|12492.3|12490.6|12489.3|290
1648618200000|2022-03-30 05:30:00|12491.1|12489.8|12488.9|12487.6|12493.4|12491.8|12488.9|12487.2|329
1648618500000|2022-03-30 05:35:00|12489|12487.7|12487.9|12485.8|12489.9|12488.2|12486.8|12485.3|308
1648618800000|2022-03-30 05:40:00|12488|12485.9|12488.9|12486.8|12489.1|12487.5|12486.6|12484.8|291
1648619100000|2022-03-30 05:45:00|12489|12486.9|12488.8|12486.7|12489.3|12487.6|12486.9|12485.2|313
1648619400000|2022-03-30 05:50:00|12488.1|12486.8|12488|12486.7|12489.9|12488.2|12488|12486.3|247
1648619700000|2022-03-30 05:55:00|12487.9|12486.6|12487.6|12485.5|12488.5|12486.8|12485.9|12484.2|397
1648620000000|2022-03-30 06:00:00|12487.5|12485.4|12486.2|12484.1|12489.7|12487.9|12484|12482.6|560
1648620300000|2022-03-30 06:05:00|12486.1|12484|12483|12481.7|12488.5|12486.9|12482.6|12481.3|581
1648620600000|2022-03-30 06:10:00|12483.1|12481.8|12483.1|12481.8|12484.5|12483.2|12482|12480.7|456
1648620900000|2022-03-30 06:15:00|12483.2|12481.9|12481.3|12480|12483.4|12482|12479.2|12477.9|490
1648621200000|2022-03-30 06:20:00|12481.2|12479.9|12484.4|12482.3|12485.2|12483.8|12480.9|12479.2|520
1648621500000|2022-03-30 06:25:00|12484.5|12482.4|12485.8|12484.5|12487.1|12485.5|12484.2|12482.4|390
1648621800000|2022-03-30 06:30:00|12485.9|12484.6|12487.7|12486.4|12488.4|12486.9|12485.2|12483.7|457
1648622100000|2022-03-30 06:35:00|12487.6|12486.3|12484.3|12482.2|12489.8|12488.3|12484.1|12482|425
1648622400000|2022-03-30 06:40:00|12484.2|12482.1|12488.8|12487.5|12489.5|12487.7|12484.1|12482.1|515
1648622700000|2022-03-30 06:45:00|12489.2|12487.1|12492|12490.7|12492.4|12490.7|12488.7|12487.1|471
1648623000000|2022-03-30 06:50:00|12492.1|12490.8|12490.5|12489.2|12492.5|12491|12490.3|12488.5|367
1648623300000|2022-03-30 06:55:00|12490.4|12489.1|12488.7|12487.4|12491.7|12490.1|12487.9|12486.6|467
1648623600000|2022-03-30 07:00:00|12488.8|12487.5|12484.2|12482.9|12488.9|12487.6|12484.2|12482.5|741
1648623900000|2022-03-30 07:05:00|12484.6|12482.5|12482.6|12480.5|12486.7|12485|12481.3|12479.5|639
1648624200000|2022-03-30 07:10:00|12482.3|12481|12482.3|12480.2|12483.7|12482.1|12479.2|12477.9|666
1648624500000|2022-03-30 07:15:00|12482.2|12480.1|12486.6|12485.3|12487.5|12485.9|12481.4|12479.5|632
1648624800000|2022-03-30 07:20:00|12486.5|12485.2|12486.9|12484.8|12488.2|12486.8|12484|12482.7|656
1648625100000|2022-03-30 07:25:00|12486.8|12484.7|12488.8|12487.5|12490.2|12488.7|12485.6|12484|662
1648625400000|2022-03-30 07:30:00|12489.1|12487|12488.3|12486.2|12490.7|12488.8|12485.3|12483.9|685
1648625700000|2022-03-30 07:35:00|12488.4|12486.3|12482.5|12481.2|12488.4|12486.3|12481.7|12480.4|570
1648626000000|2022-03-30 07:40:00|12482.4|12481.1|12479.3|12478|12482.4|12481.1|12478.7|12477.4|485
1648626300000|2022-03-30 07:45:00|12479.4|12478.1|12480.8|12478.7|12480.9|12479.2|12476.6|12475.2|507
1648626600000|2022-03-30 07:50:00|12480.9|12478.8|12480.1|12478.8|12482.1|12480.6|12479.4|12477.9|392
1648626900000|2022-03-30 07:55:00|12480|12478.7|12479|12476.9|12481.2|12479.5|12476.3|12474.7|478
1648627200000|2022-03-30 08:00:00|12478.9|12476.8|12485.9|12483.8|12490.8|12488.7|12477.8|12476.2|813
1648627500000|2022-03-30 08:05:00|12486.1|12484|12481.8|12479.7|12488.1|12486|12481.3|12479.3|575
1648627800000|2022-03-30 08:10:00|12481.6|12480.3|12480.7|12479.4|12485.2|12483.5|12479.1|12477.8|538
1648628100000|2022-03-30 08:15:00|12480.8|12479.5|12484.1|12482|12484.4|12482.6|12480.7|12479.4|520
1648628400000|2022-03-30 08:20:00|12484|12481.9|12484|12481.9|12485.1|12483.5|12479.6|12477.7|597
1648628700000|2022-03-30 08:25:00|12483.7|12481.6|12482|12479.9|12483.9|12482.4|12480.4|12478.6|581
1648629000000|2022-03-30 08:30:00|12481.8|12479.7|12480.7|12479.4|12484.5|12482.7|12480.3|12478.9|548
1648629300000|2022-03-30 08:35:00|12480.9|12479.6|12480.8|12478.7|12482|12480.2|12477.8|12476.1|584
1648629600000|2022-03-30 08:40:00|12480.7|12478.6|12483.1|12481.8|12485.9|12484.6|12480.3|12478.6|666
1648629900000|2022-03-30 08:45:00|12483.2|12481.9|12482|12480.7|12483.8|12482.5|12480.5|12479.2|623
1648630200000|2022-03-30 08:50:00|12482.4|12480.3|12481.9|12479.8|12482.4|12480.9|12478.8|12477.3|601
1648630500000|2022-03-30 08:55:00|12481.8|12479.7|12481.2|12479.1|12483|12481.7|12479.4|12477.3|439
1648630800000|2022-03-30 09:00:00|12481.3|12479.2|12480.3|12479|12483.1|12481.1|12479.9|12478.2|458
1648631100000|2022-03-30 09:05:00|12480.2|12478.9|12481|12479.7|12482.3|12480.6|12479.6|12478.3|373
1648631400000|2022-03-30 09:10:00|12481.1|12479.8|12481.2|12479.9|12482.1|12480.8|12480|12478.6|507
1648631700000|2022-03-30 09:15:00|12481.3|12480|12480.3|12479|12481.8|12480.5|12479.7|12478.4|487
1648632000000|2022-03-30 09:20:00|12480.2|12478.9|12484|12482.7|12484.1|12482.8|12479.9|12478.6|453
1648632300000|2022-03-30 09:25:00|12483.9|12482.6|12481.7|12480.4|12484.6|12483.3|12480.7|12479.1|381
1648632600000|2022-03-30 09:30:00|12481.6|12480.3|12481.8|12480.5|12483.6|12482|12480.3|12478.9|413
1648632900000|2022-03-30 09:35:00|12481.7|12480.4|12482.7|12480.6|12484.2|12482.6|12481|12479.4|471
1648633200000|2022-03-30 09:40:00|12482.6|12480.5|12481.4|12480.1|12484.7|12483.3|12481.4|12480.1|511
1648633500000|2022-03-30 09:45:00|12481.5|12480.2|12484.2|12482.9|12484.8|12483.5|12481.5|12480.2|402
1648633800000|2022-03-30 09:50:00|12484.1|12482.8|12484.1|12482.8|12486.5|12484.8|12482.9|12481.6|362
1648634100000|2022-03-30 09:55:00|12484.2|12482.9|12480.3|12479|12484.2|12482.9|12480.1|12478.8|336
1648634400000|2022-03-30 10:00:00|12480.2|12478.9|12480.2|12478.9|12486.7|12484.6|12480|12478.4|879
1648634700000|2022-03-30 10:05:00|12480.3|12479|12482|12480.7|12483.1|12481.2|12479.9|12478.2|537
1648635000000|2022-03-30 10:10:00|12482.1|12480.8|12481.6|12480.3|12484.6|12482.9|12481.5|12480.2|398
1648635300000|2022-03-30 10:15:00|12481.7|12480.4|12481|12479.7|12483|12481.2|12480.4|12479|396
1648635600000|2022-03-30 10:20:00|12481.1|12479.8|12480.5|12479.2|12482|12480.5|12480.1|12478.6|445
1648635900000|2022-03-30 10:25:00|12480.4|12479.1|12480.4|12479.1|12480.9|12479.6|12479.9|12478.6|392
1648636200000|2022-03-30 10:30:00|12480.5|12479.2|12484.3|12483|12484.8|12483.1|12480.3|12479|455
1648636500000|2022-03-30 10:35:00|12484.2|12482.9|12480.9|12479.6|12485|12483.4|12480.2|12478.9|403
1648636800000|2022-03-30 10:40:00|12481|12479.7|12481.7|12480.4|12481.9|12480.6|12480|12478.4|463
1648637100000|2022-03-30 10:45:00|12481.9|12480.6|12480.2|12478.9|12482|12480.7|12479.6|12478.3|320
1648637400000|2022-03-30 10:50:00|12480.3|12479|12480.1|12478.8|12482.4|12481.1|12479.9|12478.6|404
1648637700000|2022-03-30 10:55:00|12480|12478.7|12480|12478.7|12481.3|12479.7|12479.6|12478.3|357
1648638000000|2022-03-30 11:00:00|12479.9|12478.6|12479.1|12477.8|12481|12479.7|12479|12477.7|344
1648638300000|2022-03-30 11:05:00|12479.2|12477.9|12478.7|12477.4|12479.6|12478.3|12478.5|12477.2|284
1648638600000|2022-03-30 11:10:00|12478.8|12477.5|12478.8|12477.5|12480.1|12478.8|12478.6|12477.3|200
1648638900000|2022-03-30 11:15:00|12478.9|12477.6|12478.7|12477.4|12479.5|12478.2|12478.6|12477.1|295
1648639200000|2022-03-30 11:20:00|12478.8|12477.5|12478.7|12477.4|12479.7|12478.3|12478.5|12477|293
1648639500000|2022-03-30 11:25:00|12478.8|12477.5|12479.8|12478.5|12480.3|12478.6|12478.6|12477|405
1648639800000|2022-03-30 11:30:00|12479.7|12478.4|12479.2|12477.9|12480.4|12478.8|12478.8|12477.1|350
1648640100000|2022-03-30 11:35:00|12479.5|12477.4|12478.5|12477.2|12480|12478.1|12477.7|12476.3|392
1648640400000|2022-03-30 11:40:00|12478.6|12477.3|12477.1|12475.8|12479.2|12477.8|12476.4|12475.1|363
1648640700000|2022-03-30 11:45:00|12477|12475.7|12478|12476.7|12479.7|12477.9|12476.9|12475.4|395
1648641000000|2022-03-30 11:50:00|12477.9|12476.6|12477.6|12476.3|12480|12478.3|12475.9|12474.6|451
1648641300000|2022-03-30 11:55:00|12477.7|12476.4|12478|12476.7|12480.2|12478.9|12476|12474.7|390
1648641600000|2022-03-30 12:00:00|12478.2|12476.9|12480.8|12479.5|12483.4|12482|12478.1|12476.8|450
1648641900000|2022-03-30 12:05:00|12480.7|12479.4|12480.2|12478.9|12483.4|12482.1|12480|12478.7|281
1648642200000|2022-03-30 12:10:00|12480.1|12478.8|12486.9|12482.9|12488.5|12486.7|12478.5|12477.2|737
1648642500000|2022-03-30 12:15:00|12487|12483|12480.4|12479.1|12489.3|12487.2|12480.4|12479.1|795
1648642800000|2022-03-30 12:20:00|12480.2|12478.9|12480.1|12478.8|12481.7|12480.4|12477.6|12476.3|509
1648643100000|2022-03-30 12:25:00|12480.6|12479.3|12483.6|12481.5|12483.9|12482.1|12477.7|12476.2|528
1648643400000|2022-03-30 12:30:00|12483.7|12481.4|12477.5|12476.2|12486|12483.9|12476.4|12475.1|790
1648643700000|2022-03-30 12:35:00|12477.6|12476.3|12477.6|12476.3|12479|12477.3|12475.8|12474.5|616
1648644000000|2022-03-30 12:40:00|12477.7|12476.4|12476.4|12475.1|12478.3|12477|12475.8|12474.5|497
1648644300000|2022-03-30 12:45:00|12476.3|12475|12478.7|12477.4|12481.4|12480.1|12475.9|12474.6|500
1648644600000|2022-03-30 12:50:00|12478.2|12476.9|12473.3|12472|12478.2|12476.9|12471.2|12469.9|478
1648644900000|2022-03-30 12:55:00|12473.2|12471.9|12467.2|12465.9|12474.8|12473.5|12467.1|12465.8|484
1648645200000|2022-03-30 13:00:00|12467.1|12465.8|12462.2|12460.9|12467.4|12466.1|12462.1|12460.5|441
1648645500000|2022-03-30 13:05:00|12462.3|12461|12454|12451.9|12462.6|12461|12453.5|12451.9|507
1648645800000|2022-03-30 13:10:00|12454.1|12452|12446.9|12445.6|12455.6|12454.1|12446.8|12445.5|709
1648646100000|2022-03-30 13:15:00|12447.6|12446.3|12450.4|12449.1|12454.1|12452.5|12447.6|12446.3|702
1648646400000|2022-03-30 13:20:00|12450.5|12449.2|12443.8|12442.5|12450.8|12449.5|12443.7|12442.3|801
1648646700000|2022-03-30 13:25:00|12443.9|12442.6|12444.7|12443.4|12445.5|12444.2|12442.3|12441|555
1648647000000|2022-03-30 13:30:00|12445.2|12443.9|12448.2|12446.1|12452.7|12450.8|12444|12442.5|976
1648647300000|2022-03-30 13:35:00|12447.6|12446.3|12449.1|12447.8|12449.9|12448.2|12445.6|12444.3|876
1648647600000|2022-03-30 13:40:00|12449|12447.7|12447.8|12445.7|12449.2|12447.9|12442.2|12440.9|627
1648647900000|2022-03-30 13:45:00|12447.6|12445.5|12448.8|12447.5|12450.1|12448.8|12444.9|12442.9|584
1648648200000|2022-03-30 13:50:00|12448.7|12447.4|12445.1|12443.8|12450.5|12449.2|12443.5|12442.2|650
1648648500000|2022-03-30 13:55:00|12445.2|12443.9|12445.8|12444.5|12447.3|12446|12442|12440.7|651
1648648800000|2022-03-30 14:00:00|12445.9|12444.6|12446.9|12445.6|12449.4|12448.1|12444.4|12443.1|685
1648649100000|2022-03-30 14:05:00|12446.8|12445.5|12445|12443.7|12447.1|12445.5|12443.3|12441.7|471
1648649400000|2022-03-30 14:10:00|12444.9|12443.6|12439.6|12438.3|12445.7|12444.4|12437.9|12436.1|554
1648649700000|2022-03-30 14:15:00|12439.9|12438.6|12435.5|12433.4|12441.3|12440|12434|12431.9|574
1648650000000|2022-03-30 14:20:00|12435.7|12433.6|12436.8|12435.5|12437|12435.6|12434|12432.5|544
1648650300000|2022-03-30 14:25:00|12436.9|12435.6|12439|12436.7|12439.9|12437.9|12435.3|12433.7|653
1648650600000|2022-03-30 14:30:00|12438.8|12436.8|12435.3|12434|12439.3|12437.7|12434.2|12432.9|641
1648650900000|2022-03-30 14:35:00|12435.4|12434.1|12438|12436.7|12440.2|12438.8|12435.2|12433.6|716
1648651200000|2022-03-30 14:40:00|12438.4|12437.1|12445.3|12444|12447.1|12445.7|12437.1|12435.4|794
1648651500000|2022-03-30 14:45:00|12444.7|12443.4|12435.8|12434.5|12447.7|12446.1|12433.6|12432|827
1648651800000|2022-03-30 14:50:00|12435.9|12434.6|12443|12440.9|12443.2|12441.5|12430.3|12428.7|915
1648652100000|2022-03-30 14:55:00|12442.9|12440.8|12448.5|12446.4|12456.7|12454.9|12442.4|12440.4|1507
1648652400000|2022-03-30 15:00:00|12448.6|12446.5|12456.4|12455.1|12459.5|12458.2|12447.2|12445.6|1066
1648652700000|2022-03-30 15:05:00|12456|12454.7|12462.2|12460.9|12462.4|12461.1|12456|12454.5|705
1648653000000|2022-03-30 15:10:00|12462.5|12461.2|12466.5|12464.4|12467.9|12466.2|12461|12459.7|655
1648653300000|2022-03-30 15:15:00|12466|12464.7|12469|12466.9|12472.3|12471|12465.3|12463.4|626
1648653600000|2022-03-30 15:20:00|12468.7|12467.4|12473.8|12472.5|12476.6|12475|12468.5|12467|784
1648653900000|2022-03-30 15:25:00|12473.9|12472.6|12477.1|12475.8|12478.4|12476.7|12473|12471.5|653
1648654200000|2022-03-30 15:30:00|12477|12475.7|12474.5|12473.2|12477.1|12475.8|12473.5|12471.9|537
1648654500000|2022-03-30 15:35:00|12474.6|12473.3|12476.9|12475.6|12477.6|12476.3|12474.2|12472.9|543
1648654800000|2022-03-30 15:40:00|12476.8|12475.5|12481.8|12480.5|12485.5|12484.2|12476.8|12475.5|496
1648655100000|2022-03-30 15:45:00|12481.9|12480.6|12482.3|12481|12483.1|12481.7|12479.1|12477.4|420
1648655400000|2022-03-30 15:50:00|12482.1|12480.8|12496.1|12494|12500.1|12498|12482.1|12480.8|774
1648655700000|2022-03-30 15:55:00|12495.9|12494.6|12497.1|12495|12503.7|12501.6|12495.3|12493.5|725
1648656000000|2022-03-30 16:00:00|12497.5|12495.4|12493.9|12492.6|12498.4|12497.1|12492.6|12491.1|665
1648656300000|2022-03-30 16:05:00|12494|12492.7|12495.7|12493.6|12497.5|12496.1|12492.1|12490.5|618
1648656600000|2022-03-30 16:10:00|12495.6|12493.5|12491.4|12489.3|12496.8|12495.2|12489.8|12488.2|470
1648656900000|2022-03-30 16:15:00|12491.3|12489.2|12486.6|12485.3|12492.2|12490.7|12486.1|12484.8|421
1648657200000|2022-03-30 16:20:00|12486.4|12485.1|12483.9|12482.6|12486.9|12485.6|12481.8|12480.5|458
1648657500000|2022-03-30 16:25:00|12484|12482.7|12481.5|12480.2|12484.6|12483.3|12480|12478.4|430
1648657800000|2022-03-30 16:30:00|12481.4|12480.1|12480.4|12479.1|12484|12482.7|12480.4|12479.1|372
1648658100000|2022-03-30 16:35:00|12480.3|12479|12479.8|12478.5|12481.9|12480.6|12478.8|12477.5|402
1648658400000|2022-03-30 16:40:00|12480|12478.7|12477.6|12476.3|12481.6|12480.3|12477.5|12476.2|309
1648658700000|2022-03-30 16:45:00|12477.7|12476.4|12479.3|12478|12480.4|12478.8|12475.8|12474.5|330
1648659000000|2022-03-30 16:50:00|12479.2|12477.9|12475.3|12474|12479.9|12478.6|12473.9|12472.4|322
1648659300000|2022-03-30 16:55:00|12475.2|12473.9|12469.8|12468.5|12476.1|12474.8|12467.4|12465.8|576
1648659600000|2022-03-30 17:00:00|12470.2|12468.1|12475.2|12473.9|12475.5|12474.2|12467|12465.6|582
1648659900000|2022-03-30 17:05:00|12475.1|12473.8|12475.9|12474.6|12479.6|12478|12474.3|12472.8|393
1648660200000|2022-03-30 17:10:00|12476|12474.7|12473.9|12472.6|12477|12475.7|12473.3|12472|488
1648660500000|2022-03-30 17:15:00|12473.7|12472.4|12472.9|12471.6|12474.7|12473.4|12472|12470.7|310
1648660800000|2022-03-30 17:20:00|12473.1|12471.8|12472.7|12471.4|12477.2|12475.9|12472.7|12471.4|354
1648661100000|2022-03-30 17:25:00|12472.9|12471.6|12474.7|12473.4|12475.9|12474.5|12472.8|12471.2|242
1648661400000|2022-03-30 17:30:00|12474.6|12473.3|12474.6|12473.3|12475.9|12474.2|12473.5|12471.9|218
1648661700000|2022-03-30 17:35:00|12474.5|12473.2|12477.9|12476.6|12478.8|12477.5|12472.1|12470.8|325
1648662000000|2022-03-30 17:40:00|12478|12476.7|12477.8|12476.5|12479.9|12478.6|12476.9|12475.4|292
1648662300000|2022-03-30 17:45:00|12478|12476.7|12477.9|12476.6|12479.4|12478.1|12475.2|12473.9|271
1648662600000|2022-03-30 17:50:00|12478|12476.7|12477.7|12476.4|12478.6|12477.3|12476.2|12474.9|323
1648662900000|2022-03-30 17:55:00|12477.8|12476.5|12479.7|12478.4|12479.8|12478.5|12477.1|12475.8|372
1648663200000|2022-03-30 18:00:00|12479.8|12478.5|12477|12475.7|12480.1|12478.8|12476.8|12475.5|375
1648663500000|2022-03-30 18:05:00|12476.9|12475.6|12478.6|12477.3|12479.2|12477.9|12476.9|12475.6|236
1648663800000|2022-03-30 18:10:00|12479|12477.7|12475.4|12474.1|12479.5|12477.7|12473.7|12472.4|295
1648664100000|2022-03-30 18:15:00|12475.7|12474.4|12473.7|12472.4|12477.1|12475.8|12473.5|12472.2|334
1648664400000|2022-03-30 18:20:00|12473.6|12472.3|12472.2|12470.9|12474.6|12473.3|12472.1|12470.8|152
1648664700000|2022-03-30 18:25:00|12471.9|12470.6|12475.2|12473.9|12476.7|12475.4|12471.3|12470|294
1648665000000|2022-03-30 18:30:00|12475.1|12473.8|12475.2|12473.9|12476.1|12474.4|12473|12471.7|238
1648665300000|2022-03-30 18:35:00|12475.1|12473.8|12475.4|12474.1|12476.4|12475.1|12473.9|12472.2|275
1648665600000|2022-03-30 18:40:00|12475.5|12474.2|12478.2|12476.9|12479.3|12477.7|12475.4|12474|240
1648665900000|2022-03-30 18:45:00|12478.4|12477.1|12479.9|12478.6|12480.1|12478.8|12478.4|12477.1|283
1648666200000|2022-03-30 18:50:00|12480|12478.7|12482.4|12481.1|12483.6|12482.3|12479.4|12478.1|286
1648666500000|2022-03-30 18:55:00|12482.5|12481.2|12477.7|12476.4|12482.9|12481.4|12477.4|12476|458
1648666800000|2022-03-30 19:00:00|12477.5|12476.2|12479.6|12477.5|12481.4|12479.6|12476.8|12475.2|399
1648667100000|2022-03-30 19:05:00|12479.4|12478.1|12478.6|12477.3|12481.1|12479.8|12477.9|12476.6|332
1648667400000|2022-03-30 19:10:00|12478.7|12477.4|12477.1|12475|12479.6|12478.3|12476.5|12474.7|304
1648667700000|2022-03-30 19:15:00|12476.8|12475.5|12480.9|12479.6|12482.2|12480.8|12473.9|12471.9|405
1648668000000|2022-03-30 19:20:00|12481.4|12480.1|12486.3|12485|12487.3|12486|12481.4|12480.1|346
1648668300000|2022-03-30 19:25:00|12486.6|12484.5|12486.7|12485.4|12487.7|12486.4|12485.7|12484.4|386
1648668600000|2022-03-30 19:30:00|12486.6|12485.3|12486.4|12485.1|12488.2|12486.9|12485.3|12484|414
1648668900000|2022-03-30 19:35:00|12486.5|12485.2|12486.1|12484.8|12487.3|12486|12483.5|12482.1|326
1648669200000|2022-03-30 19:40:00|12486.2|12484.9|12484.8|12483.5|12487.2|12485.9|12484|12482.7|312
1648669500000|2022-03-30 19:45:00|12484.7|12483.4|12483|12481.7|12486.3|12485|12481.7|12480|362
1648669800000|2022-03-30 19:50:00|12482.9|12481.6|12481.3|12480|12484.7|12483.2|12480.4|12479|621
1648670100000|2022-03-30 19:55:00|12480.9|12479.6|12476.8|12475.5|12480.9|12479.6|12476.4|12474.7|583
1648670400000|2022-03-30 20:00:00|12476.7|12475.4|12474.2|12472.9|12477.9|12476.3|12474.1|12472.4|342
1648670700000|2022-03-30 20:05:00|12474.6|12472.5|12473.6|12472.3|12474.8|12473.1|12473.5|12472|122
1648671000000|2022-03-30 20:10:00|12473.5|12472.2|12473.3|12471.2|12474.4|12472.6|12472.3|12470.6|155
1648671300000|2022-03-30 20:15:00|12473.3|12471.2|12474.2|12472.1|12474.5|12472.2|12472.5|12469.9|261
1648671600000|2022-03-30 20:20:00|12474.1|12472|12476.5|12474.4|12476.7|12474.6|12473.6|12471.1|229
1648671900000|2022-03-30 20:25:00|12476.6|12474.5|12476.6|12473.1|12478.6|12476.5|12474.6|12472.6|421
1648672200000|2022-03-30 20:30:00|12475.8|12473.7|12481.3|12479.2|12481.8|12479.7|12475.6|12473|329
1648672500000|2022-03-30 20:35:00|12481.4|12479.3|12480.7|12478.6|12482|12479.9|12480.4|12477.9|350
1648672800000|2022-03-30 20:40:00|12480.6|12478.5|12480|12477.9|12480.9|12478.8|12479.9|12477.8|155
1648673100000|2022-03-30 20:45:00|12480.1|12478|12483.3|12481.2|12484.1|12482|12478.3|12476.6|187
1648673400000|2022-03-30 20:50:00|12483.2|12481.1|12483.2|12481.1|12483.7|12482.1|12482.3|12480.4|125
1648673700000|2022-03-30 20:55:00|12483.1|12481|12484.5|12477.5|12484.8|12481.7|12481.1|12477.4|246
1648674000000|2022-03-30 21:00:00|12484.8|12477.8|12485|12478|12486.2|12479.2|12484|12477|32
1648674300000|2022-03-30 21:05:00|12484.8|12477.8|12483.7|12477.4|12484.8|12477.8|12483.2|12476.7|103
1648674600000|2022-03-30 21:10:00|12483.2|12477.7|12482.8|12477.7|12484.3|12478.7|12482.8|12476.4|144
1648674900000|2022-03-30 21:15:00|12484.5|12477.5|12484.9|12478|12485|12479.5|12484|12477|109
1648675200000|2022-03-30 21:20:00|12484.7|12477.7|12484.6|12478.4|12485.1|12479.4|12483.5|12476.5|96
1648675500000|2022-03-30 21:25:00|12484.7|12477.8|12484.9|12478.4|12485.4|12479.6|12482.7|12476.6|210
1648675800000|2022-03-30 21:30:00|12484.7|12478.5|12483.9|12478.2|12485.5|12479.2|12483.5|12476.7|103
1648676100000|2022-03-30 21:35:00|12483.3|12477.7|12484.5|12480.1|12485.2|12480.2|12483.3|12477.1|119
1648676400000|2022-03-30 21:40:00|12484|12479.8|12484.5|12478.8|12485.4|12480.1|12483.5|12477.6|107
1648676700000|2022-03-30 21:45:00|12485|12479.3|12484.5|12479.2|12485.1|12480|12484.1|12478|122
1648677000000|2022-03-30 21:50:00|12484.6|12479.1|12485.1|12479.3|12485.5|12480.6|12484.1|12478|119
1648677300000|2022-03-30 21:55:00|12485|12479.2|12484.8|12478.7|12485.4|12480.5|12483|12478.2|130
1648677600000|2022-03-30 22:00:00|12484|12479.3|12480.5|12478.1|12485.3|12479.3|12480.1|12476.1|247
1648677900000|2022-03-30 22:05:00|12480.7|12478|12479.3|12477.2|12481.2|12478|12478.7|12476.3|250
1648678200000|2022-03-30 22:10:00|12479.5|12477|12480.1|12477.5|12480.2|12477.6|12478.7|12476.2|259
1648678500000|2022-03-30 22:15:00|12479.6|12477.2|12480.6|12478.5|12480.9|12478.5|12478.9|12476.8|256
1648678800000|2022-03-30 22:20:00|12480.5|12478.4|12480.2|12478.1|12480.6|12478.5|12479.6|12477.6|129
1648679100000|2022-03-30 22:25:00|12480.3|12478.2|12480.2|12478.1|12480.5|12478.3|12480|12477.9|106
1648679400000|2022-03-30 22:30:00|12480|12477.9|12480.1|12478|12480.3|12478.1|12478.5|12476.4|203
1648679700000|2022-03-30 22:35:00|12480|12477.9|12482.3|12480.2|12482.4|12480.3|12479.9|12477.8|172
1648680000000|2022-03-30 22:40:00|12482.4|12480.3|12482.5|12480.4|12482.6|12480.5|12481.2|12479.1|102
1648680300000|2022-03-30 22:45:00|12482.3|12480.2|12482.4|12480.3|12483.4|12481.3|12479.9|12477.4|241
1648680600000|2022-03-30 22:50:00|12482.5|12480.4|12481.1|12479|12482.6|12480.9|12480.8|12478.7|275
1648680900000|2022-03-30 22:55:00|12481|12478.9|12482.8|12480.7|12482.9|12480.7|12480.9|12478.8|218
1648681200000|2022-03-30 23:00:00|12482.7|12480.6|12482.9|12480.8|12483.7|12481.7|12481.1|12479|174
1648681500000|2022-03-30 23:05:00|12483|12480.9|12481.2|12479.9|12483|12481.2|12481|12479.3|142
1648681800000|2022-03-30 23:10:00|12481.3|12480|12481|12478.9|12481.8|12480|12480.2|12478.4|212
1648682100000|2022-03-30 23:15:00|12481.1|12479|12482.5|12480.4|12483.4|12481.3|12480.4|12478.3|199
1648682400000|2022-03-30 23:20:00|12482.4|12480.3|12481.8|12479.7|12483|12480.9|12481.3|12479.2|245
1648682700000|2022-03-30 23:25:00|12481.9|12479.8|12481|12478.9|12482.6|12480.8|12480.8|12478.7|199
1648683000000|2022-03-30 23:30:00|12480.9|12478.8|12480.8|12478.7|12482.3|12480.2|12479.4|12477.3|252
1648683300000|2022-03-30 23:35:00|12480.9|12478.8|12485.2|12483.1|12485.4|12483.3|12480.9|12478.8|191
1648683600000|2022-03-30 23:40:00|12485.1|12483|12485.1|12483.8|12486.9|12485.1|12484.2|12482.3|342
1648683900000|2022-03-30 23:45:00|12485.7|12483.6|12487.4|12486.1|12492.7|12490.8|12484.8|12483|376
1648684200000|2022-03-30 23:50:00|12487.3|12486|12486.2|12484.9|12487.8|12486.1|12485.6|12483.8|298
1648684500000|2022-03-30 23:55:00|12485.8|12484.5|12484.9|12482.8|12486.5|12485|12483.9|12481.8|304
1648684800000|2022-03-31 00:00:00|12485.1|12483|12481.1|12479.8|12486.9|12485.2|12481|12479.7|896
1648685100000|2022-03-31 00:05:00|12481.2|12479.9|12477.5|12476.2|12482.2|12480.6|12477.2|12475.6|447
1648685400000|2022-03-31 00:10:00|12477.6|12476.3|12481.5|12480.2|12484.6|12482.5|12477.5|12476.2|563
1648685700000|2022-03-31 00:15:00|12481.9|12479.8|12493.9|12491.8|12496.1|12494|12480.2|12478.5|583
1648686000000|2022-03-31 00:20:00|12494|12491.9|12495.5|12494.2|12496.4|12494.4|12492.4|12490.5|542
1648686300000|2022-03-31 00:25:00|12495.3|12494|12496.8|12494.7|12499.8|12497.7|12494.8|12493.1|589
1648686600000|2022-03-31 00:30:00|12496.9|12494.8|12498.1|12496|12499.5|12497.4|12494.3|12492.8|771
1648686900000|2022-03-31 00:35:00|12497.9|12495.8|12503.7|12501.6|12505.3|12503.2|12497.4|12495.3|724
1648687200000|2022-03-31 00:40:00|12503.9|12501.8|12502.4|12500.3|12504.4|12502.3|12501.2|12499.4|697
1648687500000|2022-03-31 00:45:00|12502.3|12500.2|12496.9|12494.8|12502.6|12500.5|12496.2|12494.1|892
1648687800000|2022-03-31 00:50:00|12496.8|12494.7|12500.2|12498.1|12500.7|12498.6|12496.2|12494.1|915
1648688100000|2022-03-31 00:55:00|12500.5|12498.4|12496.2|12494.1|12503|12500.9|12496|12493.9|771
1648688400000|2022-03-31 01:00:00|12496.1|12494|12494.8|12492.7|12496.9|12494.8|12492.6|12490.5|892
1648688700000|2022-03-31 01:05:00|12494.4|12492.3|12494.7|12492.6|12496.4|12494.3|12494|12491.9|575
1648689000000|2022-03-31 01:10:00|12494.6|12492.5|12492.5|12490.4|12495.1|12493|12491.3|12489.2|501
1648689300000|2022-03-31 01:15:00|12492.6|12490.5|12493|12491.7|12494.2|12492.3|12490.6|12488.9|426
1648689600000|2022-03-31 01:20:00|12493.1|12491.8|12498.2|12496.1|12498.2|12496.1|12493|12491.3|422
1648689900000|2022-03-31 01:25:00|12497.9|12495.8|12498.7|12497.4|12500.9|12499.1|12495.6|12493.9|480
1648690200000|2022-03-31 01:30:00|12499.1|12497|12503.1|12501.8|12503.6|12502.1|12499|12497|447
1648690500000|2022-03-31 01:35:00|12503.3|12502|12507.2|12505.1|12508.5|12506.7|12502.9|12501.1|426
1648690800000|2022-03-31 01:40:00|12507.1|12505|12507|12505.7|12507.6|12505.7|12504.7|12502.9|425
1648691100000|2022-03-31 01:45:00|12507.4|12505.3|12508.4|12506.3|12509.4|12507.7|12505.7|12504|382
1648691400000|2022-03-31 01:50:00|12508.3|12506.2|12503.8|12502.5|12508.9|12507.1|12502.1|12500.5|344
1648691700000|2022-03-31 01:55:00|12504.2|12502.1|12505.6|12503.5|12506.7|12505|12501.6|12499.9|355
1648692000000|2022-03-31 02:00:00|12505.5|12503.4|12504.4|12502.3|12505.5|12503.4|12502|12500.2|390
1648692300000|2022-03-31 02:05:00|12504.3|12502.2|12501.8|12499.7|12504.5|12503|12501.6|12499.5|281
1648692600000|2022-03-31 02:10:00|12502.1|12500|12502.9|12500.8|12503.6|12502.2|12501.1|12499.2|362
1648692900000|2022-03-31 02:15:00|12503.3|12501.6|12502.9|12501.6|12503.8|12502.2|12501.4|12500|296
1648693200000|2022-03-31 02:20:00|12503.4|12501.3|12506.6|12504.5|12508.3|12506.6|12503.4|12501.3|341
1648693500000|2022-03-31 02:25:00|12506.3|12505|12506.6|12504.5|12506.9|12505.4|12505.7|12504.1|262
1648693800000|2022-03-31 02:30:00|12506.5|12504.4|12511.5|12509.4|12512.3|12510.6|12506|12504.3|347
1648694100000|2022-03-31 02:35:00|12511.2|12509.1|12508.8|12506.7|12511.3|12509.4|12506.8|12505.3|293
1648694400000|2022-03-31 02:40:00|12508.9|12506.8|12512.2|12510.1|12512.6|12510.9|12508.9|12506.8|376
1648694700000|2022-03-31 02:45:00|12512|12509.9|12511.9|12509.8|12512.8|12511|12509.6|12507.7|340
1648695000000|2022-03-31 02:50:00|12511.8|12509.7|12515.4|12513.3|12515.6|12513.9|12511.7|12509.6|268
1648695300000|2022-03-31 02:55:00|12515.8|12513.7|12516.6|12514.5|12516.6|12514.9|12513.1|12511.4|359
1648695600000|2022-03-31 03:00:00|12516.5|12514.4|12514.9|12513.6|12517.3|12515.6|12514.5|12512.7|349
1648695900000|2022-03-31 03:05:00|12514.8|12513.5|12516.2|12514.1|12516.7|12515|12514.7|12513|306
1648696200000|2022-03-31 03:10:00|12516.1|12514|12516.1|12514.8|12517.2|12515.6|12515.7|12513.9|280
1648696500000|2022-03-31 03:15:00|12516|12514.7|12516.5|12515.2|12516.9|12515.2|12515.2|12513.7|181
1648696800000|2022-03-31 03:20:00|12516.6|12515.3|12516.9|12515.6|12517.6|12516.1|12515.3|12513.7|282
1648697100000|2022-03-31 03:25:00|12517|12515.7|12516|12514.7|12517.5|12516|12515.3|12514|278
1648697400000|2022-03-31 03:30:00|12515.9|12514.6|12518.2|12516.9|12520.2|12518.6|12515.7|12514.1|470
1648697700000|2022-03-31 03:35:00|12518.1|12516.8|12517.6|12516.3|12520.2|12518.6|12517.5|12515.9|358
1648698000000|2022-03-31 03:40:00|12517.5|12516.2|12516.9|12515.6|12519.1|12517.3|12516.8|12515.1|335
1648698300000|2022-03-31 03:45:00|12517|12515.7|12517.4|12515.3|12517.8|12516.2|12515.9|12514.2|282
1648698600000|2022-03-31 03:50:00|12517.3|12515.2|12516.2|12514.1|12517.4|12515.3|12515.3|12513.7|281
1648698900000|2022-03-31 03:55:00|12516.6|12514.5|12517.1|12515.8|12518.8|12517|12516.1|12514.3|313
1648699200000|2022-03-31 04:00:00|12517.5|12515.4|12517.2|12515.1|12517.6|12515.9|12515.5|12513.8|239
1648699500000|2022-03-31 04:05:00|12517.3|12515.2|12517.3|12515.2|12517.6|12516|12515.8|12514.2|345
1648699800000|2022-03-31 04:10:00|12517.4|12515.3|12517.5|12515.4|12518.2|12516.5|12515.9|12514.2|251
1648700100000|2022-03-31 04:15:00|12517.4|12515.3|12517|12515.7|12517.8|12516.4|12515.8|12514.2|286
1648700400000|2022-03-31 04:20:00|12516.9|12515.6|12518.6|12516.5|12519|12517.6|12516.4|12514.5|254
1648700700000|2022-03-31 04:25:00|12518.2|12516.9|12519.3|12518|12519.8|12518.1|12518.2|12516.8|158
1648701000000|2022-03-31 04:30:00|12519.4|12518.1|12520|12518.7|12520.4|12518.8|12518.1|12516.4|198
1648701300000|2022-03-31 04:35:00|12520.1|12518.8|12520.2|12518.9|12520.9|12519.1|12518.9|12517.4|151
1648701600000|2022-03-31 04:40:00|12520.1|12518.8|12520|12517.9|12520.6|12518.8|12519.1|12517.4|117
1648701900000|2022-03-31 04:45:00|12519.9|12517.8|12519.6|12517.5|12520.5|12518.8|12519.1|12517.4|183
1648702200000|2022-03-31 04:50:00|12519.7|12517.6|12519.9|12517.8|12520.2|12518.5|12518.3|12516.6|130
1648702500000|2022-03-31 04:55:00|12519.8|12517.7|12520.1|12518.8|12520.7|12519.4|12519.3|12517.7|166
1648702800000|2022-03-31 05:00:00|12520|12518.7|12519.9|12518.6|12520.5|12518.9|12518.9|12517.3|286
1648703100000|2022-03-31 05:05:00|12519.8|12518.5|12519.8|12518.5|12520.4|12518.7|12518.4|12516.8|265
1648703400000|2022-03-31 05:10:00|12519.9|12518.6|12520.1|12518.8|12520.5|12519.1|12519.2|12517.4|226
1648703700000|2022-03-31 05:15:00|12520.2|12518.9|12519.8|12518.5|12520.7|12518.9|12519.2|12517.4|232
1648704000000|2022-03-31 05:20:00|12520|12517.9|12519.5|12517.4|12520.1|12518.4|12518.6|12517|166
1648704300000|2022-03-31 05:25:00|12519.6|12517.5|12520.1|12518.8|12520.8|12519.5|12519.2|12517.4|260
1648704600000|2022-03-31 05:30:00|12520|12518.7|12518.4|12517.1|12520.8|12519.4|12518.3|12516.6|252
1648704900000|2022-03-31 05:35:00|12518.3|12517|12518.2|12516.1|12519.9|12518.1|12517.4|12515.7|275
1648705200000|2022-03-31 05:40:00|12518.3|12516.2|12519.4|12517.3|12519.8|12518.1|12517.4|12515.8|226
1648705500000|2022-03-31 05:45:00|12519.5|12517.4|12519.5|12517.4|12519.9|12518.3|12518.1|12516.2|321
1648705800000|2022-03-31 05:50:00|12519.4|12517.3|12517.5|12516.2|12520.1|12518.3|12517.1|12515.4|316
1648706100000|2022-03-31 05:55:00|12517.4|12516.1|12517.6|12515.5|12518.1|12516.3|12515.6|12513.6|226
1648706400000|2022-03-31 06:00:00|12517.3|12515.2|12516.2|12514.9|12517.8|12516.3|12514.2|12512.9|479
1648706700000|2022-03-31 06:05:00|12516.3|12515|12515.4|12514.1|12517|12515.7|12514.4|12512.9|345
1648707000000|2022-03-31 06:10:00|12515.2|12513.9|12514.6|12513.3|12516.1|12514.6|12512.5|12510.8|413
1648707300000|2022-03-31 06:15:00|12514.5|12513.2|12516.6|12514.5|12517.1|12515.5|12512.8|12511.3|360
1648707600000|2022-03-31 06:20:00|12516.7|12514.6|12516.1|12514.8|12516.9|12515.2|12513.7|12512.4|334
1648707900000|2022-03-31 06:25:00|12516.2|12514.9|12516.6|12515.3|12517.6|12515.8|12514.9|12513.3|295
1648708200000|2022-03-31 06:30:00|12516.7|12515.4|12516.3|12515|12516.8|12515.5|12513.7|12512.2|446
1648708500000|2022-03-31 06:35:00|12516.2|12514.9|12516.1|12514.8|12517.2|12515.8|12514.8|12513|600
1648708800000|2022-03-31 06:40:00|12516.2|12514.9|12514.2|12512.9|12516.8|12515.2|12511.6|12510.3|452
1648709100000|2022-03-31 06:45:00|12514.7|12512.6|12513.8|12512.5|12514.9|12513.3|12511.8|12510.2|358
1648709400000|2022-03-31 06:50:00|12514.3|12513|12510.8|12509.5|12514.9|12513.5|12509.8|12508.3|342
1648709700000|2022-03-31 06:55:00|12510.7|12509.4|12509.3|12508|12512.4|12510.9|12507.8|12506.5|407
1648710000000|2022-03-31 07:00:00|12509.2|12507.9|12503.2|12501.9|12509.5|12508.2|12500.3|12499|644
1648710300000|2022-03-31 07:05:00|12503.3|12502|12504|12502.7|12505.3|12504|12502.2|12500.9|385
1648710600000|2022-03-31 07:10:00|12503.9|12502.6|12500.3|12499|12505.4|12504.1|12498.8|12497.4|448
1648710900000|2022-03-31 07:15:00|12500.2|12498.9|12500.2|12498.9|12502|12500.7|12498.6|12497.3|616
1648711200000|2022-03-31 07:20:00|12500.1|12498.8|12501.6|12500.3|12501.8|12500.4|12498.5|12497|526
1648711500000|2022-03-31 07:25:00|12501.7|12500.4|12502.9|12501.6|12503.1|12501.7|12500.4|12499.1|466
1648711800000|2022-03-31 07:30:00|12502.8|12501.5|12505|12503.7|12506.2|12504.7|12502|12500.7|495
1648712100000|2022-03-31 07:35:00|12505.1|12503.8|12505.5|12503.4|12506.5|12505|12504.1|12502.8|431
1648712400000|2022-03-31 07:40:00|12505.3|12504|12506.5|12504.4|12507.2|12505.4|12504.5|12502.9|360
1648712700000|2022-03-31 07:45:00|12506.7|12504.6|12511.3|12510|12511.9|12510.4|12506.3|12504.6|448
1648713000000|2022-03-31 07:50:00|12511.2|12509.9|12511.3|12509.2|12513.3|12511.7|12510.7|12509|360
1648713300000|2022-03-31 07:55:00|12511.2|12509.1|12511.2|12509.9|12511.6|12510|12507.9|12506.4|471
1648713600000|2022-03-31 08:00:00|12511.3|12510|12515.3|12514|12518.2|12516.4|12511.2|12509.8|685
1648713900000|2022-03-31 08:05:00|12515.2|12513.9|12518.6|12517.3|12520.3|12519|12515.1|12513.5|528
1648714200000|2022-03-31 08:10:00|12518.5|12517.2|12523|12521.7|12523.5|12522|12518.5|12517.2|530
1648714500000|2022-03-31 08:15:00|12522.9|12521.6|12525.2|12523.9|12525.7|12524.2|12522.9|12521.6|415
1648714800000|2022-03-31 08:20:00|12525.1|12523.8|12524.2|12522.9|12525.7|12524.4|12523.2|12521.6|361
1648715100000|2022-03-31 08:25:00|12524.6|12522.5|12521.3|12519.2|12524.6|12522.9|12520.8|12519.2|427
1648715400000|2022-03-31 08:30:00|12521.4|12519.3|12519.8|12518.5|12522|12520.3|12519|12517.4|454
1648715700000|2022-03-31 08:35:00|12519.7|12518.4|12519.6|12518.3|12520.5|12519.2|12516|12514.5|492
1648716000000|2022-03-31 08:40:00|12519.5|12518.2|12523.4|12522.1|12523.7|12522.2|12517.8|12516.5|514
1648716300000|2022-03-31 08:45:00|12523.3|12522|12527.8|12525.7|12528.7|12526.7|12522.9|12521.2|346
1648716600000|2022-03-31 08:50:00|12527.9|12525.8|12527.2|12525.9|12530.1|12528.8|12527.1|12525.6|385
1648716900000|2022-03-31 08:55:00|12527.7|12525.6|12524.6|12523.3|12528.1|12526.5|12523|12521.7|510
1648717200000|2022-03-31 09:00:00|12525.1|12523|12525.8|12524.5|12527.4|12525.7|12524.3|12522.6|419
1648717500000|2022-03-31 09:05:00|12526.3|12524.2|12524.1|12522.8|12527.3|12525.8|12524|12522.5|328
1648717800000|2022-03-31 09:10:00|12524|12522.7|12529.4|12528.1|12530|12528.7|12523.1|12521.6|421
1648718100000|2022-03-31 09:15:00|12529.8|12528.5|12528.3|12526.2|12531.3|12529.9|12527.3|12525.6|327
1648718400000|2022-03-31 09:20:00|12527.7|12526.4|12529.1|12527|12529.7|12528|12527.2|12525.6|484
1648718700000|2022-03-31 09:25:00|12528.4|12527.1|12532.9|12530.8|12533.8|12532.1|12527.6|12526.1|410
1648719000000|2022-03-31 09:30:00|12532.8|12530.7|12532.7|12530.6|12534.2|12532.8|12530.1|12528.7|431
1648719300000|2022-03-31 09:35:00|12532.8|12530.7|12530.1|12528.8|12534|12532.7|12528.9|12526.9|389
1648719600000|2022-03-31 09:40:00|12530|12528.7|12530.2|12528.9|12532.5|12530.7|12528.6|12527|408
1648719900000|2022-03-31 09:45:00|12530.3|12529|12530.2|12528.9|12532|12530.7|12529.4|12527.7|406
1648720200000|2022-03-31 09:50:00|12530.1|12528.8|12531.7|12530.4|12533.7|12532.2|12530.1|12528.8|482
1648720500000|2022-03-31 09:55:00|12531.8|12530.5|12530.1|12528.8|12533.1|12531.4|12526.5|12524.9|566
1648720800000|2022-03-31 10:00:00|12530|12528.7|12526.9|12524.8|12530.7|12529.2|12525.7|12524.3|523
1648721100000|2022-03-31 10:05:00|12526.8|12524.7|12524.1|12522.8|12527.5|12526.2|12524.1|12522.4|433
1648721400000|2022-03-31 10:10:00|12524|12522.7|12524.3|12523|12525.4|12524.1|12523.7|12522.4|361
1648721700000|2022-03-31 10:15:00|12524.2|12522.9|12523.8|12522.5|12525.4|12523.8|12521|12519.3|415
1648722000000|2022-03-31 10:20:00|12523.7|12522.4|12523.7|12522.4|12524.2|12522.8|12520.1|12518.8|435
1648722300000|2022-03-31 10:25:00|12523.8|12522.5|12525|12523.7|12525.2|12523.9|12523|12521.4|313
1648722600000|2022-03-31 10:30:00|12524.8|12523.5|12521.9|12520.6|12525.7|12524.4|12521.8|12520.5|431
1648722900000|2022-03-31 10:35:00|12521.8|12520.5|12523.6|12522.3|12524.9|12523.4|12520.4|12519|440
1648723200000|2022-03-31 10:40:00|12523.7|12522.4|12522.3|12521|12524.2|12522.9|12521.4|12520.1|480
1648723500000|2022-03-31 10:45:00|12522.4|12521.1|12524.9|12523.6|12526.8|12525.2|12522.2|12520.6|411
1648723800000|2022-03-31 10:50:00|12525|12523.7|12524.6|12523.3|12525.9|12524.1|12522.5|12521.2|379
1648724100000|2022-03-31 10:55:00|12524.7|12523.4|12525|12523.7|12525.2|12523.9|12522.8|12521.5|489
1648724400000|2022-03-31 11:00:00|12525.1|12523.8|12522.7|12521.4|12525.5|12524.2|12522.1|12520.8|442
1648724700000|2022-03-31 11:05:00|12522.8|12521.5|12521.1|12519.8|12523.9|12522.3|12520.1|12518.8|449
1648725000000|2022-03-31 11:10:00|12521|12519.7|12520.6|12518.5|12522.9|12521.2|12519|12517.7|387
1648725300000|2022-03-31 11:15:00|12520.5|12518.4|12518.4|12517.1|12521.1|12519.5|12517.8|12516.3|482
1648725600000|2022-03-31 11:20:00|12519|12517.7|12523.4|12522.1|12524.4|12523|12519|12517.7|310
1648725900000|2022-03-31 11:25:00|12523.5|12522.2|12519.5|12518.2|12524.3|12522.9|12519.1|12517.8|466
1648726200000|2022-03-31 11:30:00|12519.4|12518.1|12521.2|12519.9|12522|12520.4|12519.3|12517.8|496
1648726500000|2022-03-31 11:35:00|12521.3|12520|12523.9|12522.6|12524.9|12523.6|12521.2|12519.6|458
1648726800000|2022-03-31 11:40:00|12523.8|12522.5|12524.8|12523.5|12526.4|12524.8|12523.2|12521.9|438
1648727100000|2022-03-31 11:45:00|12525|12523.7|12522.3|12521|12528|12526.7|12522.2|12520.9|486
1648727400000|2022-03-31 11:50:00|12522.5|12521.2|12523.7|12522.4|12523.9|12522.6|12520.9|12519.6|299
1648727700000|2022-03-31 11:55:00|12523.8|12522.5|12521.2|12519.9|12525.6|12524.3|12520.5|12518.7|586
1648728000000|2022-03-31 12:00:00|12521.7|12520.4|12524.8|12523.5|12525.3|12524|12520.5|12519.1|387
1648728300000|2022-03-31 12:05:00|12524.9|12523.6|12520.3|12519|12526.1|12524.4|12519.9|12518.2|489
1648728600000|2022-03-31 12:10:00|12520.2|12518.9|12518.5|12517.2|12521.8|12520.5|12518.1|12516.8|306
1648728900000|2022-03-31 12:15:00|12518.4|12517.1|12505.7|12503.6|12518.4|12517.1|12505.6|12503.5|617
1648729200000|2022-03-31 12:20:00|12505.6|12503.5|12507.5|12505.4|12507.6|12505.5|12501|12499.5|529
1648729500000|2022-03-31 12:25:00|12507.4|12505.3|12512.8|12505.8|12513.3|12507.8|12505.6|12503.2|456
1648729800000|2022-03-31 12:30:00|12512.6|12505.6|12507.5|12505.4|12513.2|12508.7|12503.3|12501.2|731
1648730100000|2022-03-31 12:35:00|12507.4|12505.3|12512.2|12510.1|12513.4|12511.5|12507.4|12505.3|601
1648730400000|2022-03-31 12:40:00|12511.9|12509.8|12507.9|12506.6|12512.1|12510|12507|12505.7|472
1648730700000|2022-03-31 12:45:00|12507.8|12506.5|12513|12511.7|12514.7|12512.6|12507.6|12506.3|485
1648731000000|2022-03-31 12:50:00|12512.9|12511.6|12515.7|12514.4|12516.2|12514.8|12510.7|12509.1|444
1648731300000|2022-03-31 12:55:00|12515.8|12514.5|12509.2|12507.1|12518.3|12517|12508|12506.3|590
1648731600000|2022-03-31 13:00:00|12509.1|12507|12511.8|12510.5|12515.7|12514.4|12508.2|12506.1|563
1648731900000|2022-03-31 13:05:00|12511.9|12510.6|12520.8|12519.5|12521.8|12520.2|12511.8|12510.5|705
1648732200000|2022-03-31 13:10:00|12520.9|12519.6|12520|12517.9|12525.4|12523.3|12519.2|12517.5|909
1648732500000|2022-03-31 13:15:00|12519.8|12517.7|12524.3|12523|12528|12526.3|12518.4|12516.8|872
1648732800000|2022-03-31 13:20:00|12524.4|12523.1|12521.2|12519.9|12526.8|12525.4|12521.2|12519.9|751
1648733100000|2022-03-31 13:25:00|12521.1|12519.8|12525.5|12523.4|12525.6|12524|12518.2|12516.9|768
1648733400000|2022-03-31 13:30:00|12525.6|12523.5|12520.1|12518.8|12525.6|12523.8|12516.1|12514.6|880
1648733700000|2022-03-31 13:35:00|12520|12518.7|12523.1|12521.8|12523.7|12522.4|12517.4|12516.1|708
1648734000000|2022-03-31 13:40:00|12523.4|12522.1|12524.3|12522.2|12526.3|12524.7|12519.6|12518.1|743
1648734300000|2022-03-31 13:45:00|12523.8|12522.5|12516.7|12515.4|12524|12522.5|12514.1|12512.5|738
1648734600000|2022-03-31 13:50:00|12516.6|12515.3|12515.9|12514.6|12518.2|12516.7|12512.4|12510.8|819
1648734900000|2022-03-31 13:55:00|12515.8|12514.5|12510.1|12508|12520.3|12518.8|12509.5|12507.9|861
1648735200000|2022-03-31 14:00:00|12510|12507.9|12515.5|12514.2|12519|12517.3|12510|12507.9|876
1648735500000|2022-03-31 14:05:00|12515.6|12514.3|12519.5|12517.4|12519.5|12517.9|12514.4|12512.8|749
1648735800000|2022-03-31 14:10:00|12519|12517.7|12519.7|12518.4|12526.1|12524.1|12518.1|12516.6|779
1648736100000|2022-03-31 14:15:00|12520.1|12518|12522.9|12521.6|12523.1|12521.7|12516.4|12515|689
1648736400000|2022-03-31 14:20:00|12523.2|12521.1|12522.2|12520.9|12525.4|12524.1|12521.8|12520.5|561
1648736700000|2022-03-31 14:25:00|12522.3|12521|12517.6|12515.5|12524.2|12522.7|12515.7|12514.3|553
1648737000000|2022-03-31 14:30:00|12517.5|12515.4|12514.7|12513.4|12521|12519.3|12513.4|12511.7|839
1648737300000|2022-03-31 14:35:00|12514.9|12513.6|12509.5|12508.2|12516.8|12515.2|12509.4|12507.9|909
1648737600000|2022-03-31 14:40:00|12509.4|12508.1|12501.7|12499.6|12510|12508.3|12500.5|12499.1|1007
1648737900000|2022-03-31 14:45:00|12501.8|12499.7|12504|12501.9|12506.2|12504.3|12499.6|12498.2|846
1648738200000|2022-03-31 14:50:00|12503.9|12501.8|12498.6|12497.3|12504.1|12502.4|12497.4|12496.1|950
1648738500000|2022-03-31 14:55:00|12498.5|12497.2|12491.2|12489.9|12498.7|12497.4|12487.9|12486.3|1208
1648738800000|2022-03-31 15:00:00|12491.8|12490.5|12492.1|12490.8|12496.1|12494.4|12488.7|12486.9|1192
1648739100000|2022-03-31 15:05:00|12492|12490.7|12496.6|12494.5|12496.7|12494.9|12491.2|12489.1|700
1648739400000|2022-03-31 15:10:00|12496.2|12494.9|12491.4|12490.1|12497.4|12495.7|12487.8|12486.1|725
1648739700000|2022-03-31 15:15:00|12491.5|12490.2|12488.7|12487.4|12493.7|12492.4|12487.6|12486.3|552
1648740000000|2022-03-31 15:20:00|12488.8|12487.5|12484.1|12482.8|12490.1|12488.7|12484.1|12482.5|533
1648740300000|2022-03-31 15:25:00|12483.8|12482.5|12485.4|12484.1|12486.1|12484.8|12481.2|12479.5|558
1648740600000|2022-03-31 15:30:00|12485.2|12483.9|12490.8|12489.5|12491.7|12490|12484.6|12483.2|693
1648740900000|2022-03-31 15:35:00|12490.9|12489.6|12487.8|12486.5|12491.3|12489.6|12486|12484.6|500
1648741200000|2022-03-31 15:40:00|12487.7|12486.4|12487.5|12486.2|12488.7|12487|12485.9|12484.3|463
1648741500000|2022-03-31 15:45:00|12487.6|12485.5|12485.8|12483.7|12489.3|12487.8|12484.5|12482.7|529
1648741800000|2022-03-31 15:50:00|12485.9|12483.8|12485|12483.7|12487.7|12485.7|12484|12482.2|575
1648742100000|2022-03-31 15:55:00|12485.2|12483.9|12484.4|12483.1|12485.4|12483.9|12481|12479.5|484
1648742400000|2022-03-31 16:00:00|12484.5|12483.2|12486.4|12485.1|12487.5|12486.2|12482.2|12480.6|640
1648742700000|2022-03-31 16:05:00|12486.3|12485|12485.3|12484|12487.7|12486.4|12484|12482.7|391
1648743000000|2022-03-31 16:10:00|12485.7|12484.4|12485.2|12483.9|12487.1|12485.5|12483.9|12482.5|362
1648743300000|2022-03-31 16:15:00|12485.3|12484|12489.5|12487.4|12489.6|12488|12484.8|12483.5|324
1648743600000|2022-03-31 16:20:00|12489.1|12487.8|12490.6|12489.3|12490.6|12489.3|12487.5|12485.9|316
1648743900000|2022-03-31 16:25:00|12490.5|12489.2|12490.1|12488.8|12494.3|12492.7|12490.1|12488.6|460
1648744200000|2022-03-31 16:30:00|12490|12488.7|12492.2|12490.9|12493.2|12491.9|12488.3|12487|324
1648744500000|2022-03-31 16:35:00|12492.6|12491.3|12491.4|12490.1|12493.4|12491.7|12490.6|12488.8|379
1648744800000|2022-03-31 16:40:00|12491.3|12490|12488.5|12486.4|12493.6|12492.3|12488.1|12486.4|379
1648745100000|2022-03-31 16:45:00|12488.6|12486.5|12491.8|12489.7|12496.7|12495.1|12486.7|12485.4|694
1648745400000|2022-03-31 16:50:00|12491.4|12490.1|12489.3|12487.2|12491.9|12490.1|12488.9|12487.2|380
1648745700000|2022-03-31 16:55:00|12489.4|12487.3|12483|12481.7|12490.4|12488.6|12482.9|12481.4|512
1648746000000|2022-03-31 17:00:00|12482.9|12481.6|12477.4|12476.1|12484.1|12482.4|12476.5|12475.2|531
1648746300000|2022-03-31 17:05:00|12477.5|12476.2|12477.6|12476.3|12479.5|12478|12475.9|12474.4|472
1648746600000|2022-03-31 17:10:00|12477.5|12476.2|12477.2|12475.9|12478.4|12477|12476.8|12475.5|335
1648746900000|2022-03-31 17:15:00|12477.3|12476|12475.8|12474.5|12479.1|12477.8|12475.1|12473.8|374
1648747200000|2022-03-31 17:20:00|12475.9|12474.6|12470|12468.7|12476.8|12475.5|12469.7|12468.3|353
1648747500000|2022-03-31 17:25:00|12470.1|12468.8|12470.4|12469.1|12472.2|12470.7|12464.9|12463.6|465
1648747800000|2022-03-31 17:30:00|12470.5|12469.2|12479.3|12478|12479.9|12478.6|12470.5|12469|507
1648748100000|2022-03-31 17:35:00|12479.4|12478.1|12482.9|12481.6|12484.6|12483.1|12479.3|12477.8|410
1648748400000|2022-03-31 17:40:00|12483|12481.7|12480.4|12479.1|12483.8|12482.5|12480.3|12478.7|301
1648748700000|2022-03-31 17:45:00|12480.9|12478.8|12482.4|12481.1|12482.6|12481.3|12479.8|12478.1|278
1648749000000|2022-03-31 17:50:00|12482.3|12481|12484.5|12483.2|12485.3|12483.8|12481.1|12479.4|398
1648749300000|2022-03-31 17:55:00|12484.6|12483.3|12482.9|12481.6|12485.7|12484|12482.2|12480.6|382
1648749600000|2022-03-31 18:00:00|12482.8|12481.5|12487.3|12486|12487.7|12486.2|12482.8|12481.5|371
1648749900000|2022-03-31 18:05:00|12487.2|12485.9|12485.9|12484.6|12488.1|12486.5|12484.3|12483|358
1648750200000|2022-03-31 18:10:00|12486.3|12484.2|12484.9|12483.6|12487.9|12486.3|12484.1|12482.6|441
1648750500000|2022-03-31 18:15:00|12484.8|12482.7|12482.9|12481.6|12484.9|12482.8|12479.2|12477.9|435
1648750800000|2022-03-31 18:20:00|12483|12481.7|12479.4|12478.1|12483.9|12482.6|12479.4|12478.1|299
1648751100000|2022-03-31 18:25:00|12479.2|12477.9|12483.5|12482.2|12483.8|12482.5|12478.9|12477.6|468
1648751400000|2022-03-31 18:30:00|12483.4|12482.1|12485.7|12484.4|12486.3|12485|12481.3|12479.7|559
1648751700000|2022-03-31 18:35:00|12485.3|12484|12483.7|12482.4|12485.8|12484.5|12483.4|12482.1|432
1648752000000|2022-03-31 18:40:00|12483.6|12482.3|12484.4|12483.1|12485.6|12484.3|12482|12480.7|328
1648752300000|2022-03-31 18:45:00|12484.3|12483|12483.7|12482.4|12486.4|12485.1|12481|12479.7|391
1648752600000|2022-03-31 18:50:00|12484.2|12482.9|12484.4|12483.1|12486|12484.7|12484|12482.7|342
1648752900000|2022-03-31 18:55:00|12484.6|12483.3|12482.6|12481.3|12485.2|12483.9|12481.5|12480.2|524
1648753200000|2022-03-31 19:00:00|12482.4|12481.1|12483.4|12482.1|12484.3|12483|12480.4|12478.9|539
1648753500000|2022-03-31 19:05:00|12483.3|12482|12478.2|12476.9|12484.5|12483.1|12478.1|12476.7|437
1648753800000|2022-03-31 19:10:00|12478.3|12477|12480.7|12479.4|12481.4|12479.8|12478.3|12477|376
1648754100000|2022-03-31 19:15:00|12481|12478.9|12479.1|12477.8|12481.4|12479.8|12478.6|12477.3|371
1648754400000|2022-03-31 19:20:00|12479.2|12477.9|12480.6|12479.3|12480.8|12479.5|12477.7|12476.3|343
1648754700000|2022-03-31 19:25:00|12480.5|12479.2|12484.1|12482.8|12484.8|12483.1|12478.2|12476.9|398
1648755000000|2022-03-31 19:30:00|12483.8|12482.5|12490.7|12489.4|12492|12490.7|12483.6|12482|394
1648755300000|2022-03-31 19:35:00|12490.8|12489.5|12488.4|12487.1|12491.7|12490.4|12487|12485.7|476
1648755600000|2022-03-31 19:40:00|12488.5|12487.2|12492.7|12491.4|12493.1|12491.4|12488.2|12486.8|428
1648755900000|2022-03-31 19:45:00|12493.1|12491|12495.1|12493.8|12496.1|12494.8|12491.3|12489.7|546
1648756200000|2022-03-31 19:50:00|12495.2|12493.9|12501.6|12500.3|12501.6|12500.3|12495.2|12493.9|619
1648756500000|2022-03-31 19:55:00|12501.8|12500.5|12503.6|12502.3|12503.9|12502.6|12499.4|12497.8|637
1648756800000|2022-03-31 20:00:00|12503.2|12501.9|12495.7|12493.6|12503.3|12502|12494.4|12492.6|556
1648757100000|2022-03-31 20:05:00|12495.6|12493.5|12492|12489.9|12496|12493.9|12491.8|12489.7|394
1648757400000|2022-03-31 20:10:00|12491.9|12489.8|12493.6|12492.3|12493.9|12492.4|12490.7|12489|272
1648757700000|2022-03-31 20:15:00|12493.5|12492.2|12495.5|12494.2|12496.8|12495.1|12493.4|12492|294
1648758000000|2022-03-31 20:20:00|12495.4|12494.1|12500|12498.7|12500.4|12498.7|12495.4|12494|252
1648758300000|2022-03-31 20:25:00|12500.1|12498.8|12501.7|12500.4|12502.9|12501.2|12499.9|12498.6|245
1648758600000|2022-03-31 20:30:00|12501.8|12500.5|12504.9|12502.8|12505|12502.9|12501|12498.9|241
1648758900000|2022-03-31 20:35:00|12505.1|12503|12505.4|12503.3|12505.8|12504.3|12502.6|12500.5|232
1648759200000|2022-03-31 20:40:00|12505.5|12503.4|12510.2|12508.9|12510.3|12509|12504.7|12503.1|296
1648759500000|2022-03-31 20:45:00|12510.1|12508.8|12508.4|12507.1|12511|12509.3|12508|12506.3|221
1648759800000|2022-03-31 20:50:00|12508.5|12507.2|12508.3|12506.2|12509.1|12507.2|12507|12504.9|188
1648760100000|2022-03-31 20:55:00|12508.1|12506|12507.1|12500.1|12513.1|12506.6|12506.3|12499.3|518
1648760400000|2022-03-31 21:00:00|12509.4|12502.4|12507.1|12500.1|12509.5|12502.5|12502.1|12495.1|55
1648760700000|2022-03-31 21:05:00|12506.8|12499.8|12511.5|12504.5|12511.5|12504.5|12506.6|12499.6|134
1648761000000|2022-03-31 21:10:00|12511|12504|12511.2|12504.2|12511.7|12504.7|12508.1|12502.1|128
1648761300000|2022-03-31 21:15:00|12511|12504|12510.7|12503.7|12512.4|12505.4|12509.4|12502.4|144
1648761600000|2022-03-31 21:20:00|12510.9|12503.9|12511|12504.5|12512.8|12505.8|12509.7|12502.7|120
1648761900000|2022-03-31 21:25:00|12511.1|12504.4|12508.2|12502.7|12511.1|12505.2|12507.7|12502.1|234
1648762200000|2022-03-31 21:30:00|12508.3|12502.6|12509.5|12505.2|12511|12506|12507.8|12501.7|215
1648762500000|2022-03-31 21:35:00|12509.8|12505.1|12508.8|12504.1|12510.3|12505.6|12508.3|12503|125
1648762800000|2022-03-31 21:40:00|12508.6|12503.9|12508.3|12502.9|12509.8|12504.1|12508.1|12502.4|122
1648763100000|2022-03-31 21:45:00|12508.8|12503|12506.7|12502.3|12509.6|12503.8|12506.2|12502.1|190
1648763400000|2022-03-31 21:50:00|12507.7|12502.5|12508|12502.3|12508.7|12502.8|12506.7|12501.5|144
1648763700000|2022-03-31 21:55:00|12507.9|12502.7|12507.3|12502.8|12508.8|12503.4|12506.4|12502.2|118
1648764000000|2022-03-31 22:00:00|12507.6|12503|12507.3|12504|12509.8|12504.1|12505.8|12501.3|424
1648764300000|2022-03-31 22:05:00|12507.5|12503.3|12506|12501.6|12508.4|12504.3|12505.8|12501.6|238
1648764600000|2022-03-31 22:10:00|12506.3|12501.8|12507|12502.8|12507.5|12503.7|12506.1|12501.6|191
1648764900000|2022-03-31 22:15:00|12507.2|12502.3|12506.5|12504.4|12508|12505.8|12506|12502.3|309
1648765200000|2022-03-31 22:20:00|12506.6|12504.5|12504|12501.9|12506.7|12504.6|12503.8|12501.5|325
1648765500000|2022-03-31 22:25:00|12503.9|12501.8|12505|12502.9|12505.2|12503|12503.3|12501.2|151
1648765800000|2022-03-31 22:30:00|12505.5|12502.6|12504.9|12502.8|12505.8|12503.7|12504.3|12502|221
1648766100000|2022-03-31 22:35:00|12504.8|12502.7|12505.3|12503.2|12506.2|12504.1|12504.3|12502|185
1648766400000|2022-03-31 22:40:00|12505.4|12503.3|12504.9|12502.8|12507.2|12504.9|12503.6|12501.5|203
1648766700000|2022-03-31 22:45:00|12505.1|12502.7|12504.8|12502.2|12506.8|12504|12504.5|12502.2|181
1648767000000|2022-03-31 22:50:00|12504.7|12502.1|12508.5|12506.2|12508.6|12506.3|12503.9|12501.3|206
1648767300000|2022-03-31 22:55:00|12508.6|12506.3|12511.6|12509.5|12512.1|12509.7|12507.9|12505.5|314
1648767600000|2022-03-31 23:00:00|12511.5|12509.4|12505.9|12503.8|12511.5|12509.4|12505|12502.9|295
1648767900000|2022-03-31 23:05:00|12506|12503.9|12504.5|12502.4|12506.6|12504.5|12504.2|12502|196
1648768200000|2022-03-31 23:10:00|12504.6|12502.5|12506.6|12504.5|12508.5|12506.4|12504.1|12502|131
1648768500000|2022-03-31 23:15:00|12506.9|12504.8|12510.1|12508|12510.4|12508.4|12506.7|12504.6|133
1648768800000|2022-03-31 23:20:00|12510.2|12508.1|12508.9|12506.8|12510.2|12508.2|12508.4|12506.7|108
1648769100000|2022-03-31 23:25:00|12508.8|12506.7|12505.9|12503.8|12508.9|12507|12504.9|12503.3|161
1648769400000|2022-03-31 23:30:00|12505.8|12503.7|12503.8|12501.7|12506|12504.2|12503.1|12501.3|259
1648769700000|2022-03-31 23:35:00|12503.7|12501.6|12502.1|12500|12503.9|12502.2|12501.5|12499.4|144
1648770000000|2022-03-31 23:40:00|12502.2|12500.1|12500.4|12498.3|12502.8|12500.9|12500.1|12498.3|210
1648770300000|2022-03-31 23:45:00|12500.3|12499|12500.5|12498.4|12502|12500.3|12499.5|12497.8|195
1648770600000|2022-03-31 23:50:00|12500.2|12498.9|12498.9|12496.8|12500.9|12499|12498.7|12496.8|109
1648770900000|2022-03-31 23:55:00|12498.8|12496.7|12503.3|12501.2|12503.5|12501.7|12498.7|12496.7|221
1648771200000|2022-04-01 00:00:00|12502.8|12501.5|12506.6|12504.5|12507.8|12506.1|12500.8|12499.1|513
1648771500000|2022-04-01 00:05:00|12506.2|12504.9|12505.3|12503.2|12508|12506.3|12504.2|12502.4|347
1648771800000|2022-04-01 00:10:00|12505.2|12503.1|12504.2|12502.9|12505.4|12503.9|12502.3|12500.7|189
1648772100000|2022-04-01 00:15:00|12504.5|12502.4|12502.3|12500.2|12504.5|12502.8|12501.5|12499.7|329
1648772400000|2022-04-01 00:20:00|12501.8|12500.5|12499.3|12498|12502.3|12500.9|12498.7|12497|357
1648772700000|2022-04-01 00:25:00|12499.2|12497.9|12501.2|12499.9|12502.2|12500.4|12499|12497.3|477
1648773000000|2022-04-01 00:30:00|12501.1|12499.8|12503|12501.7|12503.6|12502|12500.6|12499|388
1648773300000|2022-04-01 00:35:00|12502.9|12501.6|12501.3|12499.2|12503.3|12501.7|12500.3|12498.6|378
1648773600000|2022-04-01 00:40:00|12500.9|12499.6|12505.2|12503.9|12505.6|12504.1|12500.6|12498.9|359
1648773900000|2022-04-01 00:45:00|12505.1|12503.8|12503|12501.7|12506|12504.5|12503|12501.2|324
1648774200000|2022-04-01 00:50:00|12503.1|12501.8|12502.5|12500.4|12503.7|12502|12500.6|12499.1|467
1648774500000|2022-04-01 00:55:00|12502.3|12500.2|12505.9|12503.8|12506.2|12504.4|12502|12500.2|499
1648774800000|2022-04-01 01:00:00|12506|12503.9|12505.2|12503.9|12509.5|12507.4|12505|12503.2|388
1648775100000|2022-04-01 01:05:00|12505.1|12503.8|12502.6|12500.5|12505.5|12504.1|12501.7|12500|295
1648775400000|2022-04-01 01:10:00|12502.7|12500.6|12500|12498.7|12503.4|12501.6|12499.5|12497.9|289
1648775700000|2022-04-01 01:15:00|12500.1|12498.8|12500.5|12498.4|12501.1|12499.8|12499.1|12497.5|270
1648776000000|2022-04-01 01:20:00|12500.6|12498.5|12501.1|12499|12501.5|12499.9|12499|12497.5|325
1648776300000|2022-04-01 01:25:00|12501|12498.9|12504.5|12503.2|12505.1|12503.4|12500.7|12498.8|393
1648776600000|2022-04-01 01:30:00|12504.4|12503.1|12502.2|12500.9|12505.4|12503.8|12501.7|12500|491
1648776900000|2022-04-01 01:35:00|12502.1|12500.8|12503.7|12501.6|12504.2|12502.8|12501.7|12500|351
1648777200000|2022-04-01 01:40:00|12503.6|12501.5|12502.4|12501.1|12503.7|12502|12501.2|12499.4|303
1648777500000|2022-04-01 01:45:00|12502.8|12500.7|12502.8|12500.7|12504.6|12502.9|12501.1|12499.5|336
1648777800000|2022-04-01 01:50:00|12502.6|12501.3|12501.2|12499.9|12502.7|12501.4|12498.6|12497|402
1648778100000|2022-04-01 01:55:00|12501|12499.7|12499.9|12498.6|12502.7|12501|12497.9|12496.2|289
1648778400000|2022-04-01 02:00:00|12499.8|12498.5|12498.2|12496.9|12500.2|12498.7|12495.8|12494.1|388
1648778700000|2022-04-01 02:05:00|12498.3|12497|12498.4|12496.3|12499.1|12497.5|12497.7|12496|217
1648779000000|2022-04-01 02:10:00|12498|12496.7|12499.2|12497.9|12499.6|12498|12497.4|12495.7|257
1648779300000|2022-04-01 02:15:00|12499|12497.7|12501.1|12499|12501.6|12499.7|12498.3|12496.5|286
1648779600000|2022-04-01 02:20:00|12501|12498.9|12502.1|12500.8|12503.7|12502.1|12500.7|12498.9|257
1648779900000|2022-04-01 02:25:00|12502|12500.7|12499.3|12497.2|12502.6|12500.8|12498.4|12496.8|264
1648780200000|2022-04-01 02:30:00|12499.4|12497.3|12499.4|12497.3|12499.8|12498.3|12496.8|12495.3|208
1648780500000|2022-04-01 02:35:00|12499.5|12497.4|12498.9|12497.6|12499.7|12498.1|12498|12496.4|223
1648780800000|2022-04-01 02:40:00|12499|12497.7|12496.1|12494|12499.6|12498.1|12495.6|12493.9|186
1648781100000|2022-04-01 02:45:00|12495.9|12494.6|12495.5|12494.2|12496.7|12495.2|12495.3|12493.9|263
1648781400000|2022-04-01 02:50:00|12495.8|12494.5|12502.1|12500|12502.2|12500.5|12495.8|12494.5|350
1648781700000|2022-04-01 02:55:00|12501.7|12500.4|12505.8|12503.7|12506.3|12504.8|12501.5|12499.6|290
1648782000000|2022-04-01 03:00:00|12505.5|12503.4|12504.6|12502.5|12505.6|12503.7|12503.8|12501.7|266
1648782300000|2022-04-01 03:05:00|12504.4|12503.1|12506.6|12505.3|12507.7|12505.9|12504.3|12502.5|261
1648782600000|2022-04-01 03:10:00|12506.5|12505.2|12505.4|12503.3|12507.1|12505.2|12504.8|12503.1|237
1648782900000|2022-04-01 03:15:00|12505.3|12503.2|12502.3|12501|12505.3|12503.3|12502.3|12500.5|245
1648783200000|2022-04-01 03:20:00|12502.8|12500.7|12503.8|12501.7|12505.4|12503.7|12502.8|12500.7|277
1648783500000|2022-04-01 03:25:00|12503.7|12501.6|12502.4|12500.3|12503.8|12502.1|12501.7|12500|180
1648783800000|2022-04-01 03:30:00|12502.5|12500.4|12499.7|12497.6|12503.1|12501.2|12499.3|12497.5|244
1648784100000|2022-04-01 03:35:00|12499.8|12497.7|12498.1|12496.8|12499.9|12498.2|12497.8|12496.3|208
1648784400000|2022-04-01 03:40:00|12497.9|12496.6|12498.4|12496.3|12498.8|12497.4|12496.9|12495.1|184
1648784700000|2022-04-01 03:45:00|12498.5|12496.4|12494.7|12493.4|12498.6|12497|12494.6|12493.3|190
1648785000000|2022-04-01 03:50:00|12494.6|12493.3|12494.3|12493|12495.3|12493.6|12493|12491.5|262
1648785300000|2022-04-01 03:55:00|12494.2|12492.9|12493.8|12491.7|12494.9|12493.3|12493.4|12491.7|191
1648785600000|2022-04-01 04:00:00|12493.9|12491.8|12494.7|12493.4|12495.2|12493.6|12493.4|12491.3|224
1648785900000|2022-04-01 04:05:00|12494.6|12493.3|12495.3|12493.2|12495.6|12494.2|12494.5|12492.7|158
1648786200000|2022-04-01 04:10:00|12495.4|12493.3|12494.9|12492.8|12495.4|12493.6|12493.2|12491.4|230
1648786500000|2022-04-01 04:15:00|12494.6|12493.3|12495.1|12493|12495.3|12493.4|12493.9|12491.9|208
1648786800000|2022-04-01 04:20:00|12495|12492.9|12495.3|12494|12495.8|12494.2|12494.6|12492.8|113
1648787100000|2022-04-01 04:25:00|12495.2|12493.9|12495.2|12493.9|12495.8|12494.2|12495|12493.3|114
1648787400000|2022-04-01 04:30:00|12495.3|12494|12495.6|12493.5|12495.7|12494.1|12494.3|12492.6|139
1648787700000|2022-04-01 04:35:00|12495.5|12493.4|12495.1|12493.8|12495.7|12494.2|12493.5|12492.2|186
1648788000000|2022-04-01 04:40:00|12495.2|12493.9|12495.2|12493.9|12496.3|12494.7|12494.9|12493.3|224
1648788300000|2022-04-01 04:45:00|12495.3|12494|12493.8|12492.5|12495.5|12494|12493.7|12492|187
1648788600000|2022-04-01 04:50:00|12494.1|12492.8|12494.6|12493.3|12495.3|12493.5|12493.8|12492|219
1648788900000|2022-04-01 04:55:00|12494.7|12493.4|12497.4|12495.3|12497.8|12496|12494.6|12492.7|221
1648789200000|2022-04-01 05:00:00|12496.8|12495.5|12496.8|12494.7|12497.5|12496|12495.8|12494.1|273
1648789500000|2022-04-01 05:05:00|12496.7|12494.6|12497|12494.9|12497.1|12495.4|12496.1|12494.5|229
1648789800000|2022-04-01 05:10:00|12496.9|12494.8|12499.5|12498.2|12500.8|12499.2|12496.8|12494.8|212
1648790100000|2022-04-01 05:15:00|12499.6|12498.3|12500|12498.7|12501.5|12499.8|12499.4|12497.8|137
1648790400000|2022-04-01 05:20:00|12500.1|12498.8|12501.8|12500.5|12502.9|12501.2|12498.6|12497|219
1648790700000|2022-04-01 05:25:00|12502.2|12500.1|12503.9|12502.6|12504.6|12503|12501.8|12499.9|239
1648791000000|2022-04-01 05:30:00|12504|12502.7|12503.5|12501.4|12504.3|12502.7|12501.5|12499.8|357
1648791300000|2022-04-01 05:35:00|12503.4|12501.3|12507.1|12505|12507.2|12505.1|12502.8|12501.1|314
1648791600000|2022-04-01 05:40:00|12507|12504.9|12507.3|12505.2|12507.3|12505.2|12505.2|12503.2|290
1648791900000|2022-04-01 05:45:00|12506.9|12505.6|12506.6|12504.5|12507.8|12506.5|12505.9|12504.2|160
1648792200000|2022-04-01 05:50:00|12506.7|12504.6|12507.6|12506.3|12510.6|12509|12506.5|12504.6|216
1648792500000|2022-04-01 05:55:00|12507.7|12506.4|12510.6|12509.3|12511.7|12510|12507.6|12506|312
1648792800000|2022-04-01 06:00:00|12510.7|12509.4|12510.2|12508.1|12512.7|12511|12509|12507.4|507
1648793100000|2022-04-01 06:05:00|12510|12507.9|12514.4|12513.1|12516.4|12514.5|12508.9|12507.2|445
1648793400000|2022-04-01 06:10:00|12514.9|12513.6|12516.4|12514.3|12516.9|12515.3|12514.3|12512.2|384
1648793700000|2022-04-01 06:15:00|12516.5|12514.4|12516.8|12514.7|12518.5|12517.1|12516|12514.1|349
1648794000000|2022-04-01 06:20:00|12517|12514.9|12515.9|12513.8|12517.7|12515.8|12515.1|12513|337
1648794300000|2022-04-01 06:25:00|12515.8|12513.7|12516.2|12514.1|12517|12515.2|12514|12512.4|295
1648794600000|2022-04-01 06:30:00|12516.5|12514.4|12518.3|12517|12518.8|12517.3|12515.8|12513.9|214
1648794900000|2022-04-01 06:35:00|12518.2|12516.9|12520.6|12519.3|12521.1|12519.4|12517.2|12515.6|404
1648795200000|2022-04-01 06:40:00|12520.5|12519.2|12519.4|12518.1|12521.6|12519.9|12518|12516.3|412
1648795500000|2022-04-01 06:45:00|12519.3|12518|12522.2|12520.1|12522.3|12520.2|12517.4|12515.8|386
1648795800000|2022-04-01 06:50:00|12522.4|12520.3|12522.4|12521.1|12524|12522.2|12521.4|12520.1|336
1648796100000|2022-04-01 06:55:00|12522.3|12521|12520.9|12518.8|12524.7|12523|12519.8|12517.8|542
1648796400000|2022-04-01 07:00:00|12520.8|12518.7|12525|12523.7|12525.5|12523.9|12520.3|12518.6|525
1648796700000|2022-04-01 07:05:00|12524.9|12523.6|12522.8|12521.5|12525.9|12524.3|12522.8|12521.3|394
1648797000000|2022-04-01 07:10:00|12522.9|12521.6|12525.9|12523.8|12526.4|12524.6|12522.7|12521.1|423
1648797300000|2022-04-01 07:15:00|12525.8|12523.7|12526.4|12525.1|12528.2|12525.8|12524.6|12522.9|469
1648797600000|2022-04-01 07:20:00|12527|12524.9|12524.9|12523.6|12527.1|12525.5|12523.3|12521.6|416
1648797900000|2022-04-01 07:25:00|12525|12523.7|12524.6|12523.3|12525.6|12524.1|12523|12521.7|449
1648798200000|2022-04-01 07:30:00|12524.7|12523.4|12523.6|12522.3|12525.2|12523.7|12522.3|12520.7|371
1648798500000|2022-04-01 07:35:00|12523.3|12522|12517.1|12515.8|12524|12522.4|12517|12515.7|359
1648798800000|2022-04-01 07:40:00|12517.4|12516.1|12513.8|12511.7|12517.7|12516.3|12512|12510.4|506
1648799100000|2022-04-01 07:45:00|12513.7|12511.6|12505.9|12503.8|12514.2|12512.1|12505.2|12503.2|379
1648799400000|2022-04-01 07:50:00|12506|12503.9|12507|12504.9|12507.6|12506.3|12503.1|12501.7|561
1648799700000|2022-04-01 07:55:00|12507.1|12505|12512.5|12511.2|12513.6|12512|12506.1|12504.4|604
1648800000000|2022-04-01 08:00:00|12512.7|12511.4|12510.2|12508.9|12516.6|12514.9|12510.1|12508.8|566
1648800300000|2022-04-01 08:05:00|12510.4|12509.1|12507.6|12506.3|12511.2|12509.8|12505.7|12504.4|387
1648800600000|2022-04-01 08:10:00|12507.7|12506.4|12506.2|12504.9|12508.2|12506.8|12505.9|12503.9|382
1648800900000|2022-04-01 08:15:00|12506.3|12505|12507.7|12506.4|12508.8|12507.5|12505.6|12504.1|512
1648801200000|2022-04-01 08:20:00|12507.6|12506.3|12503.1|12501.8|12508.3|12506.6|12502.2|12500.5|614
1648801500000|2022-04-01 08:25:00|12502.9|12501.6|12507.2|12505.9|12507.7|12506.1|12502.1|12500.5|508
1648801800000|2022-04-01 08:30:00|12507.1|12505.8|12507.2|12505.9|12508.4|12506.9|12505.6|12504.3|325
1648802100000|2022-04-01 08:35:00|12506.7|12505.4|12505.2|12503.9|12506.8|12505.5|12503.8|12502.5|381
1648802400000|2022-04-01 08:40:00|12505|12503.7|12502.5|12500.4|12505|12503.7|12501.2|12499.8|332
1648802700000|2022-04-01 08:45:00|12502.6|12500.5|12501.5|12500.2|12502.8|12501.5|12500.1|12498.7|333
1648803000000|2022-04-01 08:50:00|12501.6|12500.3|12500.7|12499.4|12503.1|12501.6|12500.5|12499.2|337
1648803300000|2022-04-01 08:55:00|12500.8|12499.5|12500.4|12499.1|12502.4|12500.9|12499.7|12498.4|414
1648803600000|2022-04-01 09:00:00|12500.5|12499.2|12497.3|12496|12501.2|12499.4|12495.5|12493.9|413
1648803900000|2022-04-01 09:05:00|12497.4|12496.1|12498.4|12497.1|12499.3|12497.7|12495.2|12493.9|446
1648804200000|2022-04-01 09:10:00|12498.5|12497.2|12496.7|12495.4|12499.5|12497.9|12495.1|12493.7|331
1648804500000|2022-04-01 09:15:00|12496.8|12495.5|12495.2|12493.9|12497.8|12496.5|12493.6|12492.2|258
1648804800000|2022-04-01 09:20:00|12495.3|12494|12491.7|12489.6|12495.8|12494.3|12490.9|12489.5|682
1648805100000|2022-04-01 09:25:00|12491.8|12489.7|12493|12490.9|12493.7|12492.1|12491|12489.4|371
1648805400000|2022-04-01 09:30:00|12493.1|12491|12486.9|12485.6|12493.1|12491.2|12486.4|12484.7|590
1648805700000|2022-04-01 09:35:00|12486.8|12485.5|12486.2|12484.1|12489.3|12487.9|12485.6|12483.9|463
1648806000000|2022-04-01 09:40:00|12486.1|12484|12485.1|12483.8|12486.6|12485.3|12483.4|12482.1|481
1648806300000|2022-04-01 09:45:00|12485.7|12483.6|12485.5|12484.2|12486.3|12484.6|12483.3|12481.9|321
1648806600000|2022-04-01 09:50:00|12485.4|12484.1|12489|12487.7|12489.2|12487.9|12485.1|12483.7|258
1648806900000|2022-04-01 09:55:00|12489.1|12487.8|12488.6|12487.3|12490.3|12489|12488|12486.7|223
1648807200000|2022-04-01 10:00:00|12488.5|12487.2|12491.8|12490.5|12492.3|12490.6|12485.7|12484.2|295
1648807500000|2022-04-01 10:05:00|12491.9|12490.6|12491.5|12490.2|12493.8|12492.2|12490.4|12488.6|356
1648807800000|2022-04-01 10:10:00|12491.6|12490.3|12487.8|12486.5|12492.7|12491|12486.9|12485.4|317
1648808100000|2022-04-01 10:15:00|12487.7|12486.4|12487.8|12485.7|12489.4|12488.1|12485.8|12484.5|355
1648808400000|2022-04-01 10:20:00|12488.1|12486|12489.2|12487.9|12490.2|12488.5|12487.6|12485.9|336
1648808700000|2022-04-01 10:25:00|12489.1|12487.8|12490|12488.7|12491.9|12490.2|12488.2|12486.3|269
1648809000000|2022-04-01 10:30:00|12490.2|12488.9|12490.1|12488.8|12491.5|12490|12488.5|12487.1|279
1648809300000|2022-04-01 10:35:00|12490|12488.7|12491.4|12490.1|12491.9|12490.6|12488.3|12486.7|365
1648809600000|2022-04-01 10:40:00|12491.5|12490.2|12491.8|12490.5|12493|12491.7|12489.2|12487.8|283
1648809900000|2022-04-01 10:45:00|12491.7|12490.4|12492.3|12491|12493.9|12492.6|12491.4|12490.1|273
1648810200000|2022-04-01 10:50:00|12492.2|12490.9|12492.4|12491.1|12494.1|12492.6|12492.1|12490.7|200
1648810500000|2022-04-01 10:55:00|12492.5|12491.2|12489.9|12488.6|12492.8|12491.4|12489.2|12487.7|485
1648810800000|2022-04-01 11:00:00|12490|12488.7|12491.1|12489.8|12492.6|12490.8|12489.9|12488.5|322
1648811100000|2022-04-01 11:05:00|12491.2|12489.9|12487.7|12485.6|12491.4|12490|12487.2|12485.6|369
1648811400000|2022-04-01 11:10:00|12487.2|12485.9|12490.4|12489.1|12490.6|12489.1|12484.5|12482.7|386
1648811700000|2022-04-01 11:15:00|12490.3|12489|12491.1|12489.8|12492|12490.3|12489.4|12488.1|259
1648812000000|2022-04-01 11:20:00|12491.2|12489.9|12486.1|12484.8|12491.8|12490.2|12485.8|12483.9|346
1648812300000|2022-04-01 11:25:00|12486.2|12484.9|12482.3|12480.2|12487.5|12485.8|12481.2|12479.7|417
1648812600000|2022-04-01 11:30:00|12482.4|12480.3|12489|12487.7|12489.5|12488|12481.9|12480.3|301
1648812900000|2022-04-01 11:35:00|12489.1|12487.8|12488.2|12486.9|12490.4|12488.6|12488.1|12486.4|278
1648813200000|2022-04-01 11:40:00|12488.1|12486.8|12486.7|12485.4|12489.1|12487.5|12484.4|12482.7|425
1648813500000|2022-04-01 11:45:00|12486.9|12485.6|12488.1|12486.8|12488.9|12487.2|12485.9|12484.3|369
1648813800000|2022-04-01 11:50:00|12488.2|12486.9|12490.3|12489|12490.7|12489.4|12487.5|12486.2|235
1648814100000|2022-04-01 11:55:00|12490.1|12488.8|12489|12487.7|12490.8|12489.5|12488.3|12487|319
1648814400000|2022-04-01 12:00:00|12489.1|12487.8|12488.3|12487|12490.1|12488.8|12487.1|12485.8|345
1648814700000|2022-04-01 12:05:00|12488.6|12487.3|12489.7|12488.4|12490.6|12489.1|12488.1|12486.8|291
1648815000000|2022-04-01 12:10:00|12489.8|12488.5|12491.3|12490|12494|12492.6|12489.5|12488.2|322
1648815300000|2022-04-01 12:15:00|12491.2|12489.9|12496.3|12495|12496.8|12495.2|12490.7|12489.4|224
1648815600000|2022-04-01 12:20:00|12496.4|12495.1|12496.9|12495.6|12499.4|12497.7|12496.1|12494.6|205
1648815900000|2022-04-01 12:25:00|12496.8|12495.5|12499.3|12493.1|12502.7|12500.9|12496.8|12493.1|784
1648816200000|2022-04-01 12:30:00|12498.2|12491.9|12505.8|12504.5|12506.7|12505.1|12495.3|12491.2|1039
1648816500000|2022-04-01 12:35:00|12505.9|12504.6|12504.7|12503.4|12508.9|12507.6|12502.3|12500.4|878
1648816800000|2022-04-01 12:40:00|12504.8|12503.5|12507.6|12506.3|12508.8|12507.5|12504.4|12503.1|563
1648817100000|2022-04-01 12:45:00|12507.5|12506.2|12501.4|12500.1|12507.8|12506.5|12499.9|12498.4|601
1648817400000|2022-04-01 12:50:00|12501.5|12500.2|12507.2|12505.9|12509.8|12508.5|12501.3|12499.8|647
1648817700000|2022-04-01 12:55:00|12507|12505.7|12503.9|12502.6|12507.2|12505.9|12500.9|12499.6|664
1648818000000|2022-04-01 13:00:00|12504|12502.7|12502.8|12501.5|12506|12504.4|12502.2|12500.4|672
1648818300000|2022-04-01 13:05:00|12502.6|12501.3|12497.1|12495.8|12505.4|12503.8|12495.8|12493.9|706
1648818600000|2022-04-01 13:10:00|12497.5|12495.4|12496.1|12494.8|12497.5|12495.9|12492.5|12491.2|471
1648818900000|2022-04-01 13:15:00|12496.2|12494.9|12503.5|12502.2|12504.3|12502.6|12496.1|12494.6|409
1648819200000|2022-04-01 13:20:00|12503.6|12502.3|12507.6|12506.3|12509|12507.7|12502.8|12501.5|616
1648819500000|2022-04-01 13:25:00|12507.7|12506.4|12505.1|12503|12509.5|12507.8|12503.6|12501.8|424
1648819800000|2022-04-01 13:30:00|12505|12502.9|12499.3|12498|12506.4|12505.1|12499.1|12497.8|755
1648820100000|2022-04-01 13:35:00|12499.2|12497.9|12497|12495.7|12499.6|12498.3|12494.5|12493.2|623
1648820400000|2022-04-01 13:40:00|12497.1|12495.8|12503.7|12501.6|12503.9|12502.2|12492.9|12491.6|624
1648820700000|2022-04-01 13:45:00|12503.8|12501.7|12497.9|12496.6|12506.8|12505.2|12495.6|12494.3|694
1648821000000|2022-04-01 13:50:00|12497.6|12496.3|12508.5|12507.2|12512.3|12510.7|12497.6|12496.3|599
1648821300000|2022-04-01 13:55:00|12508.4|12507.1|12506.4|12504.3|12510.4|12509.1|12503.6|12501.9|698
1648821600000|2022-04-01 14:00:00|12506.8|12504.5|12507.7|12505.6|12508.7|12507|12502.9|12501.6|850
1648821900000|2022-04-01 14:05:00|12507.4|12506.1|12508.6|12507.3|12508.7|12507.4|12504.8|12503.5|646
1648822200000|2022-04-01 14:10:00|12508.7|12507.4|12498.3|12497|12509.1|12507.4|12497.7|12495.9|616
1648822500000|2022-04-01 14:15:00|12498.4|12497.1|12504.2|12502.9|12505.8|12504.5|12498.4|12497.1|535
1648822800000|2022-04-01 14:20:00|12504.1|12502.8|12512.1|12510.8|12513.7|12512.1|12504|12502.4|837
1648823100000|2022-04-01 14:25:00|12512|12510.7|12517.6|12516.3|12519.7|12518.4|12511.6|12510.3|836
1648823400000|2022-04-01 14:30:00|12517.8|12516.5|12514|12512.7|12521.8|12520.5|12513.5|12512.2|730
1648823700000|2022-04-01 14:35:00|12513.9|12512.6|12518.1|12516.8|12519.1|12517.8|12511.9|12510.6|685
1648824000000|2022-04-01 14:40:00|12518|12516.7|12517.8|12516.5|12518.4|12517.1|12514.6|12513.3|674
1648824300000|2022-04-01 14:45:00|12517.9|12516.6|12513.5|12512.2|12520.2|12518.5|12512|12510.7|610
1648824600000|2022-04-01 14:50:00|12513.4|12512.1|12504.1|12502.8|12513.8|12512.2|12503.1|12501.8|745
1648824900000|2022-04-01 14:55:00|12504.2|12502.9|12502.8|12501.5|12504.6|12503.3|12499.9|12498.6|894
1648825200000|2022-04-01 15:00:00|12502.9|12501.6|12507.8|12506.5|12509.9|12508.6|12500.9|12499.6|681
1648825500000|2022-04-01 15:05:00|12508.4|12507.1|12509.9|12508.6|12514|12512.3|12506|12504.3|619
1648825800000|2022-04-01 15:10:00|12510|12508.7|12510.2|12508.9|12511.7|12510.4|12506|12504.3|417
1648826100000|2022-04-01 15:15:00|12510.3|12509|12510.6|12509.3|12511.6|12510|12508.7|12507|386
1648826400000|2022-04-01 15:20:00|12510.7|12509.4|12505.5|12504.2|12511.1|12509.4|12505.4|12504.1|477
1648826700000|2022-04-01 15:25:00|12505.6|12504.3|12506.4|12505.1|12507.9|12506.6|12504.5|12502.9|463
1648827000000|2022-04-01 15:30:00|12506.5|12505.2|12507.8|12506.5|12508.5|12507.2|12504.2|12502.9|552
1648827300000|2022-04-01 15:35:00|12507.9|12506.6|12507.9|12506.6|12510.2|12508.9|12507.6|12506.3|560
1648827600000|2022-04-01 15:40:00|12508|12506.7|12508|12506.7|12510.3|12509|12507.3|12506|422
1648827900000|2022-04-01 15:45:00|12508.1|12506.8|12508.1|12506.8|12510.2|12508.9|12505.9|12504.6|425
1648828200000|2022-04-01 15:50:00|12508.2|12506.9|12505.5|12504.2|12510.2|12508.9|12504.9|12503.6|453
1648828500000|2022-04-01 15:55:00|12505.6|12504.3|12507|12505.7|12509.3|12508|12505.1|12503.8|446
1648828800000|2022-04-01 16:00:00|12507.2|12505.9|12507.4|12506.1|12509.4|12508.1|12506.1|12504.8|515
1648829100000|2022-04-01 16:05:00|12507.5|12506.2|12506.6|12505.3|12508.6|12507.3|12506.4|12504.7|480
1648829400000|2022-04-01 16:10:00|12506.7|12505.4|12506.1|12504.8|12507.4|12506.1|12504.7|12503.4|589
1648829700000|2022-04-01 16:15:00|12506|12504.7|12509.2|12507.9|12509.5|12508.2|12505.2|12503.6|380
1648830000000|2022-04-01 16:20:00|12509.3|12508|12514|12512.7|12514.8|12513.5|12508.7|12507.4|433
1648830300000|2022-04-01 16:25:00|12513.8|12512.5|12514.7|12513.4|12517.7|12516.4|12513.1|12511.8|450
1648830600000|2022-04-01 16:30:00|12514.6|12513.3|12518.4|12517.1|12518.4|12517.1|12514.6|12513.3|402
1648830900000|2022-04-01 16:35:00|12518.8|12517.5|12521.1|12519.8|12522|12520.7|12518.7|12517.3|433
1648831200000|2022-04-01 16:40:00|12521.8|12520.5|12524.4|12523.1|12526.6|12525.3|12521.8|12520.3|399
1648831500000|2022-04-01 16:45:00|12524.3|12523|12526.2|12524.9|12528.3|12527|12524|12522.7|377
1648831800000|2022-04-01 16:50:00|12526.3|12525|12529.9|12528.6|12531|12529.7|12525.9|12524.6|392
1648832100000|2022-04-01 16:55:00|12529.8|12528.5|12529.9|12528.6|12532.5|12531.2|12528.1|12526.8|488
1648832400000|2022-04-01 17:00:00|12530|12528.7|12528.3|12527|12531.7|12530.1|12528.2|12526.9|468
1648832700000|2022-04-01 17:05:00|12528.2|12526.9|12528.2|12526.9|12531.2|12529.9|12525.7|12524.4|479
1648833000000|2022-04-01 17:10:00|12528.3|12527|12527|12525.7|12529.8|12528.5|12526.8|12525.5|515
1648833300000|2022-04-01 17:15:00|12526.9|12525.6|12530.6|12529.3|12530.8|12529.5|12526.6|12525.3|403
1648833600000|2022-04-01 17:20:00|12530.8|12529.5|12536.1|12534.8|12540.5|12539.2|12530.8|12529.5|550
1648833900000|2022-04-01 17:25:00|12536.2|12534.9|12529.7|12528.4|12539.2|12537.5|12529.5|12528.2|460
1648834200000|2022-04-01 17:30:00|12528.9|12527.6|12530.7|12529.4|12532.6|12531.2|12528.9|12527.6|465
1648834500000|2022-04-01 17:35:00|12530.5|12529.2|12524.1|12522.8|12530.7|12529.4|12523.2|12521.9|549
1648834800000|2022-04-01 17:40:00|12524.2|12522.9|12522.7|12521.4|12524.5|12523.2|12522.1|12520.5|325
1648835100000|2022-04-01 17:45:00|12523|12521.7|12526.5|12525.2|12527.6|12526.1|12522.4|12521.1|382
1648835400000|2022-04-01 17:50:00|12526.6|12525.3|12529.9|12527.8|12530|12528.5|12526.5|12524.7|415
1648835700000|2022-04-01 17:55:00|12530|12527.9|12532.5|12531.2|12532.8|12531.3|12529.6|12527.9|451
1648836000000|2022-04-01 18:00:00|12532.6|12531.3|12529.7|12528.4|12533|12531.7|12529.7|12528.4|448
1648836300000|2022-04-01 18:05:00|12529.8|12528.5|12527.7|12525.6|12530.8|12529.5|12527|12525.5|398
1648836600000|2022-04-01 18:10:00|12527.5|12525.4|12522.6|12521.3|12528.1|12526.7|12522.6|12521.3|336
1648836900000|2022-04-01 18:15:00|12522.5|12521.2|12522.1|12520.8|12523.2|12521.9|12521.3|12520|330
1648837200000|2022-04-01 18:20:00|12522|12520.7|12520.8|12519.5|12522.5|12521.2|12519.4|12517.7|352
1648837500000|2022-04-01 18:25:00|12521|12519.7|12516|12514.7|12521.6|12520.2|12515.8|12514.3|387
1648837800000|2022-04-01 18:30:00|12515.9|12514.6|12514.1|12512.8|12516.2|12514.8|12512|12510.6|477
1648838100000|2022-04-01 18:35:00|12514|12512.7|12514.1|12512.8|12516.5|12514.8|12513.8|12511.8|304
1648838400000|2022-04-01 18:40:00|12514|12512.7|12514|12512.7|12515.7|12514.2|12513.1|12511.8|296
1648838700000|2022-04-01 18:45:00|12514.1|12512.8|12515.9|12514.6|12518.5|12517|12513.9|12512.6|357
1648839000000|2022-04-01 18:50:00|12516.3|12514.2|12513.7|12511.6|12518.8|12517.3|12513.2|12511.6|378
1648839300000|2022-04-01 18:55:00|12513.6|12511.5|12510.7|12509.4|12514|12512.7|12509.9|12508.4|447
1648839600000|2022-04-01 19:00:00|12510.6|12509.3|12512.5|12511.2|12513.4|12511.6|12507.4|12506.1|528
1648839900000|2022-04-01 19:05:00|12512.6|12511.3|12516|12514.7|12516.5|12514.9|12512.1|12510.5|431
1648840200000|2022-04-01 19:10:00|12515.8|12514.5|12516|12514.7|12518.2|12516.7|12514.8|12513.5|486
1648840500000|2022-04-01 19:15:00|12516.1|12514.8|12518.8|12517.5|12519.1|12517.6|12514.5|12513.2|321
1648840800000|2022-04-01 19:20:00|12518.7|12517.4|12519.9|12518.6|12521.1|12519.7|12517|12515.2|316
1648841100000|2022-04-01 19:25:00|12519.7|12518.4|12518.9|12517.6|12520.2|12518.5|12518.2|12516.6|261
1648841400000|2022-04-01 19:30:00|12518.7|12517.4|12519.9|12518.6|12521.2|12519.7|12516.3|12514.8|357
1648841700000|2022-04-01 19:35:00|12520.1|12518.8|12519.4|12518.1|12520.7|12519.1|12517.8|12516.5|347
1648842000000|2022-04-01 19:40:00|12519.5|12518.2|12522.6|12521.3|12524.1|12522.4|12518.7|12517|525
1648842300000|2022-04-01 19:45:00|12523.1|12521|12520.3|12518.2|12523.2|12521.5|12518.8|12517.4|524
1648842600000|2022-04-01 19:50:00|12520.1|12518|12517.6|12515.5|12520.1|12518|12514.1|12512.2|634
1648842900000|2022-04-01 19:55:00|12517.7|12515.6|12513.7|12512.4|12517.9|12516.1|12513|12511.3|555
1648843200000|2022-04-01 20:00:00|12513.6|12512.3|12517.1|12515|12517.6|12515.5|12512.8|12510.7|322
1648843500000|2022-04-01 20:05:00|12517|12514.9|12517.1|12515|12517.5|12515.4|12516.6|12514.5|187
1648843800000|2022-04-01 20:10:00|12517.2|12515.1|12519.2|12517.1|12519.2|12517.3|12516.3|12514.2|161
1648844100000|2022-04-01 20:15:00|12519.1|12517|12516.3|12514.2|12519.3|12517.2|12516.2|12514.1|210
1648844400000|2022-04-01 20:20:00|12516.2|12514.1|12519.4|12517.3|12519.5|12517.4|12516.1|12514|156
1648844700000|2022-04-01 20:25:00|12519.5|12517.4|12519.3|12517.2|12519.5|12517.4|12517.8|12515.8|155
1648845000000|2022-04-01 20:30:00|12519.4|12517.1|12517.2|12515.1|12519.6|12517.2|12514.9|12511.4|532
1648845300000|2022-04-01 20:35:00|12517.4|12515|12520.3|12518.2|12520.9|12518.4|12517.2|12514.7|489
1648845600000|2022-04-01 20:40:00|12520.5|12518.4|12525.2|12523.1|12526.8|12524.7|12520.3|12518.1|396
1648845900000|2022-04-01 20:45:00|12525.2|12523.1|12518.8|12516.7|12525.3|12523.2|12517.9|12515.8|475
1648846200000|2022-04-01 20:50:00|12518.7|12516.6|12517|12514.9|12520.5|12517.8|12516.3|12513.1|249
1648846500000|2022-04-01 20:55:00|12517.1|12515|12516.8|12509.8|12518.5|12515.2|12513|12508.4|362
1649016000000|2022-04-03 20:00:00|12529|12516|12521.9|12518.8|12529|12518.9|12521.9|12510.7|6
1649016300000|2022-04-03 20:05:00|12520.8|12517.7|12529|12516|12529|12518.8|12520.8|12516|3
1649016600000|2022-04-03 20:10:00|12521.9|12518.8|12529|12516|12529|12518.8|12521.9|12516|2
1649016900000|2022-04-03 20:15:00|12520.8|12517.7|12529|12516|12529|12518.8|12520.8|12516|3
1649017200000|2022-04-03 20:20:00|12522|12518.9|12529|12516|12529|12518.9|12521.9|12516|3
1649017500000|2022-04-03 20:25:00|12521.9|12518.8|12529|12516|12529|12518.8|12521.9|12516|2
1649017800000|2022-04-03 20:30:00|12521.9|12518.8|12520.7|12517.6|12529|12518.8|12520.7|12514.7|4
1649018100000|2022-04-03 20:35:00|12519.5|12516.4|12520.7|12517.6|12520.7|12517.6|12519.5|12516.4|2
1649018400000|2022-04-03 20:40:00|12527.1|12514.7|12527.1|12514.7|12527.1|12514.7|12527.1|12514.7|1
1649019300000|2022-04-03 20:55:00|12519.7|12516.6|12519.5|12516.4|12527.1|12516.6|12519.5|12514.7|3
1649019600000|2022-04-03 21:00:00|12521|12515.2|12519.6|12513.3|12527.1|12515.2|12519.1|12509.2|93
1649019900000|2022-04-03 21:05:00|12519.1|12512.1|12519.9|12512.9|12520.3|12513.3|12516.5|12509.5|33
1649020200000|2022-04-03 21:10:00|12519.3|12512.3|12523|12516|12523.4|12516.9|12519|12512|66
1649020500000|2022-04-03 21:15:00|12522.1|12515.1|12522.8|12516.1|12524.1|12517.1|12521.3|12514.6|99
1649020800000|2022-04-03 21:20:00|12523|12515.8|12522.7|12515.7|12524.1|12517.1|12521.3|12515.2|72
1649021100000|2022-04-03 21:25:00|12522.3|12515.6|12522.6|12515.6|12524.2|12517.2|12521.8|12515.3|78
1649021400000|2022-04-03 21:30:00|12522.5|12515.5|12523.4|12516.4|12525.2|12518.2|12521.3|12515.4|77
1649021700000|2022-04-03 21:35:00|12525.2|12518.2|12523.7|12516.7|12525.2|12518.2|12522.8|12515.8|84
1649022000000|2022-04-03 21:40:00|12524.3|12517.3|12523.6|12516.6|12525.2|12518.2|12523.1|12516.1|53
1649022300000|2022-04-03 21:45:00|12524.2|12517.2|12524.4|12517.4|12526.5|12519.5|12522.9|12515.9|70
1649022600000|2022-04-03 21:50:00|12524.2|12517.2|12523.9|12516.9|12524.7|12518.1|12522.8|12515.8|77
1649022900000|2022-04-03 21:55:00|12524.8|12517.8|12523.9|12516.9|12525|12518.1|12522.6|12515.6|80
1649023200000|2022-04-03 22:00:00|12523.7|12516.7|12521.5|12516.2|12524.2|12517.8|12519.8|12514.7|352
1649023500000|2022-04-03 22:05:00|12521.6|12516.3|12522.8|12519.3|12523.7|12519.4|12521|12515.2|173
1649023800000|2022-04-03 22:10:00|12522.1|12519|12523.9|12519.5|12526.4|12521.2|12521.5|12517|319
1649024100000|2022-04-03 22:15:00|12523.1|12520.2|12526.4|12519.6|12527.7|12523|12522.5|12518.8|225
1649024400000|2022-04-03 22:20:00|12526.5|12519.5|12526.7|12523.7|12528|12524.4|12524|12519.5|180
1649024700000|2022-04-03 22:25:00|12527|12523.3|12526.6|12524.5|12528.8|12525.6|12526.3|12523.3|172
1649025000000|2022-04-03 22:30:00|12526.8|12524.7|12527.1|12525|12528.7|12526.1|12526.5|12523.7|171
1649025300000|2022-04-03 22:35:00|12526.5|12525.2|12526.1|12524|12527.7|12525.3|12525.7|12523.3|81
1649025600000|2022-04-03 22:40:00|12525.5|12524.2|12525|12523.7|12526.1|12524.2|12524.9|12522.6|76
1649025900000|2022-04-03 22:45:00|12525.9|12522.8|12522.6|12520.5|12526.4|12523.3|12522.5|12520.4|71
1649026200000|2022-04-03 22:50:00|12522.7|12520.6|12523.4|12521.3|12524.4|12521.5|12522.1|12519.8|112
1649026500000|2022-04-03 22:55:00|12522.9|12521.6|12524.1|12521.8|12527.6|12524.8|12522.9|12521.2|181
1649026800000|2022-04-03 23:00:00|12524.4|12522|12525.3|12523.2|12526.6|12524.5|12524.2|12522|246
1649027100000|2022-04-03 23:05:00|12525.1|12523|12522.9|12520.8|12525.1|12523|12522.7|12520.3|190
1649027400000|2022-04-03 23:10:00|12523.2|12521.1|12524.2|12522.1|12525|12522.8|12521.9|12519.9|144
1649027700000|2022-04-03 23:15:00|12524.3|12522.2|12523.8|12521.7|12524.5|12522.4|12522.8|12520.7|182
1649028000000|2022-04-03 23:20:00|12523.6|12521.5|12522.9|12520.8|12524.2|12522.1|12522.7|12520.6|147
1649028300000|2022-04-03 23:25:00|12523|12520.9|12522.2|12520.1|12524.2|12522.1|12521.7|12519.9|184
1649028600000|2022-04-03 23:30:00|12521.7|12519.6|12523.8|12521.7|12524.1|12522|12521.7|12519.6|166
1649028900000|2022-04-03 23:35:00|12523.7|12521.6|12525.6|12523.5|12526.2|12524.3|12523.5|12521.4|204
1649029200000|2022-04-03 23:40:00|12525.5|12523.4|12526.9|12525.6|12527.4|12525.6|12525.3|12523.4|142
1649029500000|2022-04-03 23:45:00|12527.3|12525.2|12528.1|12526.8|12528.9|12527.1|12527.1|12525.1|148
1649029800000|2022-04-03 23:50:00|12528.2|12526.9|12528.7|12526.6|12528.8|12527.1|12527.8|12526.1|78
1649030100000|2022-04-03 23:55:00|12528.6|12526.5|12528.6|12526.5|12528.7|12526.6|12527.4|12525.3|112
1649030400000|2022-04-04 00:00:00|12528.5|12526.4|12526|12523.9|12529.8|12528.3|12525.4|12523.7|543
1649030700000|2022-04-04 00:05:00|12525.8|12523.7|12523.6|12521.5|12526.9|12525.1|12523|12521.3|440
1649031000000|2022-04-04 00:10:00|12523.7|12521.6|12526|12524.7|12526.6|12524.8|12523|12521.4|343
1649031300000|2022-04-04 00:15:00|12526.5|12524.4|12527.1|12525.8|12528.5|12526.7|12525.8|12524|329
1649031600000|2022-04-04 00:20:00|12527.2|12525.9|12525.4|12524.1|12528|12526.3|12525.3|12523.7|228
1649031900000|2022-04-04 00:25:00|12525.2|12523.9|12523.4|12521.3|12525.3|12524|12522.6|12520.9|181
1649032200000|2022-04-04 00:30:00|12523.1|12521.8|12522.2|12520.9|12524.7|12523|12522|12520.7|214
1649032500000|2022-04-04 00:35:00|12522.3|12521|12519.4|12517.3|12522.6|12521|12518.7|12517.1|193
1649032800000|2022-04-04 00:40:00|12519.1|12517.8|12518.1|12516.8|12519.6|12517.9|12518|12516.3|124
1649033100000|2022-04-04 00:45:00|12518.6|12516.5|12517.6|12516.3|12518.6|12516.8|12516|12514.3|210
1649033400000|2022-04-04 00:50:00|12517.7|12516.4|12523.2|12521.1|12523.2|12521.1|12516.2|12514.6|320
1649033700000|2022-04-04 00:55:00|12523.4|12521.3|12519.2|12517.1|12523.7|12521.6|12518|12516.5|356
1649034000000|2022-04-04 01:00:00|12519.3|12517.2|12518.2|12516.9|12519.8|12517.8|12515.5|12514|431
1649034300000|2022-04-04 01:05:00|12518.1|12516.8|12518.3|12516.2|12519.6|12517.9|12517.6|12515.9|273
1649034600000|2022-04-04 01:10:00|12517.8|12515.7|12518.7|12517.4|12520.4|12518.6|12517.3|12515.2|312
1649034900000|2022-04-04 01:15:00|12518.8|12517.5|12518.6|12516.5|12519.5|12517.8|12517|12515.2|257
1649035200000|2022-04-04 01:20:00|12518.5|12516.4|12514.6|12512.5|12518.7|12516.9|12513.7|12512|335
1649035500000|2022-04-04 01:25:00|12514.5|12512.4|12516.5|12515.2|12517|12515.3|12513.7|12512.3|365
1649035800000|2022-04-04 01:30:00|12516.6|12515.3|12515|12513.7|12516.8|12515.3|12514.8|12513.1|349
1649036100000|2022-04-04 01:35:00|12515.1|12513.8|12514.8|12513.5|12516|12514.5|12514|12512.5|300
1649036400000|2022-04-04 01:40:00|12514.7|12513.4|12514.8|12513.5|12516.6|12515.3|12514.2|12512.6|304
1649036700000|2022-04-04 01:45:00|12514.7|12513.4|12516.8|12515.5|12517.8|12516.1|12514.7|12513.4|270
1649037000000|2022-04-04 01:50:00|12516.6|12515.3|12516.2|12514.9|12517.1|12515.5|12515.6|12514.3|161
1649037300000|2022-04-04 01:55:00|12516|12514.7|12516.2|12514.1|12517.3|12515.9|12515.4|12513.9|325
1649037600000|2022-04-04 02:00:00|12515.9|12514.6|12514.4|12513.1|12517.4|12516|12513.9|12512.6|339
1649037900000|2022-04-04 02:05:00|12514.5|12513.2|12514.4|12513.1|12516.3|12514.7|12514.3|12512.9|317
1649038200000|2022-04-04 02:10:00|12514.5|12513.2|12514.2|12512.9|12515.6|12513.9|12513.9|12512.2|250
1649038500000|2022-04-04 02:15:00|12514.3|12513|12515.5|12514.2|12516.2|12514.6|12514.3|12512.9|192
1649038800000|2022-04-04 02:20:00|12515.6|12514.3|12516.2|12514.9|12516.6|12515|12514.9|12513.5|126
1649039100000|2022-04-04 02:25:00|12516.1|12514.8|12515.3|12514|12516.8|12515.3|12515.1|12513.8|144
1649039400000|2022-04-04 02:30:00|12515.4|12514.1|12515.7|12514.4|12516.3|12514.8|12515.1|12513.5|130
1649039700000|2022-04-04 02:35:00|12515.3|12514|12516|12514.7|12516.5|12514.8|12514.8|12513.2|132
1649040000000|2022-04-04 02:40:00|12516.1|12514.8|12517.3|12516|12518.7|12516.9|12515.4|12514|161
1649040300000|2022-04-04 02:45:00|12517.4|12516.1|12516.8|12515.5|12518.1|12516.8|12516.6|12515|143
1649040600000|2022-04-04 02:50:00|12516.9|12515.6|12515.8|12514.5|12517.2|12515.6|12515.4|12513.8|153
1649040900000|2022-04-04 02:55:00|12515.9|12514.6|12512.1|12510.8|12516.4|12514.9|12511.8|12510.5|217
1649041200000|2022-04-04 03:00:00|12512.2|12510.9|12513.9|12512.6|12515.4|12513.9|12512.1|12510.6|312
1649041500000|2022-04-04 03:05:00|12514.3|12512.2|12513.7|12512.4|12515.5|12513.9|12513.5|12511.7|212
1649041800000|2022-04-04 03:10:00|12513.6|12512.3|12511.6|12510.3|12514.1|12512.5|12511.5|12509.8|266
1649042100000|2022-04-04 03:15:00|12511.4|12510.1|12511.4|12510.1|12512.5|12510.7|12510.9|12509.3|174
1649042400000|2022-04-04 03:20:00|12511|12509.7|12511.6|12510.3|12512.8|12511.1|12510.9|12509.6|148
1649042700000|2022-04-04 03:25:00|12511.7|12510.4|12511.2|12509.9|12512.6|12510.7|12510.8|12509.1|225
1649043000000|2022-04-04 03:30:00|12511.8|12509.7|12511.5|12510.2|12512.1|12510.4|12510.5|12509.1|240
1649043300000|2022-04-04 03:35:00|12511.6|12510.3|12510.7|12509.4|12511.9|12510.3|12510.6|12509.2|191
1649043600000|2022-04-04 03:40:00|12510.8|12509.5|12511.6|12509.5|12512.4|12510.7|12510.5|12509.2|267
1649043900000|2022-04-04 03:45:00|12511|12509.7|12512.7|12510.6|12512.9|12511.1|12511|12509.7|221
1649044200000|2022-04-04 03:50:00|12512.9|12510.8|12511.5|12509.4|12512.9|12511.2|12510.6|12509|304
1649044500000|2022-04-04 03:55:00|12511.6|12509.5|12511.2|12509.9|12511.9|12510.6|12510.4|12509|296
1649044800000|2022-04-04 04:00:00|12511.8|12509.7|12511.3|12510|12511.8|12510.2|12510.6|12509.3|213
1649045100000|2022-04-04 04:05:00|12511.2|12509.9|12511.2|12509.1|12512.4|12510.6|12510.6|12508.9|217
1649045400000|2022-04-04 04:10:00|12511.1|12509|12511.8|12510.5|12512|12510.7|12510.6|12508.9|271
1649045700000|2022-04-04 04:15:00|12511.6|12510.3|12511.3|12510|12512.3|12510.7|12510.5|12508.9|296
1649046000000|2022-04-04 04:20:00|12511.4|12510.1|12511.1|12509.8|12512.3|12510.6|12511|12509.5|276
1649046300000|2022-04-04 04:25:00|12511.2|12509.9|12511.5|12509.4|12512.2|12510.5|12510.9|12509.3|329
1649046600000|2022-04-04 04:30:00|12511.6|12509.5|12511.9|12509.8|12512.7|12510.7|12510.9|12509.2|297
1649046900000|2022-04-04 04:35:00|12511.7|12510.4|12512.3|12510.2|12512.8|12511|12511|12509.4|239
1649047200000|2022-04-04 04:40:00|12512.4|12510.3|12512|12510.7|12513|12511.3|12511.5|12509.9|187
1649047500000|2022-04-04 04:45:00|12512.2|12510.9|12512.3|12510.2|12512.9|12511|12511.1|12509.4|195
1649047800000|2022-04-04 04:50:00|12512.4|12510.3|12510.9|12509.6|12512.5|12510.5|12510.8|12509.2|167
1649048100000|2022-04-04 04:55:00|12511.2|12509.9|12511.2|12509.9|12511.7|12510.2|12510.8|12509.1|196
1649048400000|2022-04-04 05:00:00|12511.3|12510|12510.1|12508.8|12512.3|12510.6|12510.1|12508.2|329
1649048700000|2022-04-04 05:05:00|12510|12508.7|12509.9|12508.6|12510.9|12509.4|12509.8|12508.1|206
1649049000000|2022-04-04 05:10:00|12510|12508.7|12510.3|12508.2|12510.8|12509|12509.6|12508.1|172
1649049300000|2022-04-04 05:15:00|12510.4|12508.3|12509.8|12508.5|12510.7|12509|12509.6|12507.9|201
1649049600000|2022-04-04 05:20:00|12509.9|12508.6|12510.6|12509.3|12511.3|12509.6|12509.6|12508|295
1649049900000|2022-04-04 05:25:00|12510.5|12509.2|12509.7|12508.4|12511.2|12509.4|12509.5|12508|206
1649050200000|2022-04-04 05:30:00|12509.8|12508.5|12509.8|12508.5|12510.7|12509|12509.5|12508.1|292
1649050500000|2022-04-04 05:35:00|12509.9|12508.6|12508.1|12506.8|12510.7|12509|12508.1|12506.8|307
1649050800000|2022-04-04 05:40:00|12508.2|12506.9|12507.6|12506.3|12509|12507.4|12506.8|12505.4|368
1649051100000|2022-04-04 05:45:00|12507.5|12506.2|12508.1|12506.8|12509.5|12507.8|12507.4|12505.9|292
1649051400000|2022-04-04 05:50:00|12508.2|12506.9|12507.8|12506.5|12509.3|12507.5|12507|12505.2|445
1649051700000|2022-04-04 05:55:00|12508.3|12506.2|12506.4|12504.3|12508.3|12506.3|12505.8|12504.3|339
1649052000000|2022-04-04 06:00:00|12505.9|12503.8|12504.8|12503.5|12507.1|12505.4|12504.7|12503.3|492
1649052300000|2022-04-04 06:05:00|12504.7|12503.4|12504.1|12502.8|12505.1|12503.7|12503.4|12502.1|420
1649052600000|2022-04-04 06:10:00|12504|12502.7|12506.3|12505|12506.9|12505.4|12503.6|12502.3|457
1649052900000|2022-04-04 06:15:00|12506.2|12504.9|12504.4|12503.1|12506.2|12504.9|12503.8|12502.5|315
1649053200000|2022-04-04 06:20:00|12504.5|12503.2|12503.4|12502.1|12504.8|12503.5|12502.9|12501.6|251
1649053500000|2022-04-04 06:25:00|12503.3|12502|12503|12501.7|12504.2|12502.9|12502.8|12501.5|344
1649053800000|2022-04-04 06:30:00|12502.9|12501.6|12502.7|12501.4|12504.5|12502.8|12502.1|12500.8|298
1649054100000|2022-04-04 06:35:00|12502.6|12501.3|12502.3|12501|12503.7|12502.2|12502.2|12500.6|314
1649054400000|2022-04-04 06:40:00|12502.4|12501.1|12500.9|12499.6|12502.9|12501.6|12500.5|12499.2|200
1649054700000|2022-04-04 06:45:00|12500.8|12499.5|12499.5|12497.4|12501.7|12500.3|12498.7|12497.4|295
1649055000000|2022-04-04 06:50:00|12499.7|12497.6|12497.9|12496.6|12500|12498.6|12497.2|12495.6|303
1649055300000|2022-04-04 06:55:00|12498|12496.7|12498.7|12497.4|12499.9|12498.5|12497.2|12495.9|398
1649055600000|2022-04-04 07:00:00|12498.6|12497.3|12494.9|12493.6|12499.2|12497.9|12494|12492.7|481
1649055900000|2022-04-04 07:05:00|12495|12493.7|12501.5|12500.2|12502.7|12501.4|12494.3|12493|397
1649056200000|2022-04-04 07:10:00|12501.1|12499.8|12500.1|12498.8|12501.5|12500.2|12495.7|12494.4|481
1649056500000|2022-04-04 07:15:00|12500|12498.7|12497.4|12496.1|12501.6|12500.3|12496.6|12495.3|478
1649056800000|2022-04-04 07:20:00|12497.5|12496.2|12499.5|12498.2|12501.2|12499.7|12495.7|12494.4|422
1649057100000|2022-04-04 07:25:00|12499.6|12498.3|12492.1|12490.8|12499.6|12498.3|12491.2|12489.9|361
1649057400000|2022-04-04 07:30:00|12492.2|12490.9|12491.1|12489|12493.2|12491.9|12488.6|12487.3|344
1649057700000|2022-04-04 07:35:00|12490.5|12489.2|12492.2|12490.9|12494.4|12492.9|12490.3|12489|363
1649058000000|2022-04-04 07:40:00|12492.1|12490.8|12489.5|12488.2|12492.9|12491.6|12487.8|12486.1|420
1649058300000|2022-04-04 07:45:00|12489.1|12487.8|12487.1|12485.8|12489.5|12488.2|12485.8|12484.5|421
1649058600000|2022-04-04 07:50:00|12486.9|12485.6|12487.5|12486.2|12488.1|12486.8|12485.5|12484.2|346
1649058900000|2022-04-04 07:55:00|12487.4|12486.1|12489.5|12488.2|12490.8|12489.5|12487.1|12485.8|348
1649059200000|2022-04-04 08:00:00|12489.2|12487.9|12492.7|12491.4|12494.3|12492.6|12488.7|12487.4|759
1649059500000|2022-04-04 08:05:00|12492.8|12491.5|12494.2|12492.9|12495.9|12494.4|12492.5|12491|730
1649059800000|2022-04-04 08:10:00|12494.3|12493|12492.9|12491.6|12495.4|12494.1|12490.4|12489.1|503
1649060100000|2022-04-04 08:15:00|12493|12491.7|12493.8|12492.5|12496.9|12495.6|12491.8|12490.5|347
1649060400000|2022-04-04 08:20:00|12493.7|12492.4|12489.5|12488.2|12495.1|12493.8|12489|12487.7|358
1649060700000|2022-04-04 08:25:00|12489.4|12488.1|12490.8|12489.5|12490.9|12489.5|12486.6|12485.3|368
1649061000000|2022-04-04 08:30:00|12490.9|12489.6|12488.1|12486.8|12492.4|12490.7|12486|12484.7|472
1649061300000|2022-04-04 08:35:00|12488|12486.7|12492.8|12490.7|12492.8|12491|12485.9|12484.6|372
1649061600000|2022-04-04 08:40:00|12492.7|12490.6|12496.3|12495|12496.7|12495|12491.3|12489.6|394
1649061900000|2022-04-04 08:45:00|12496.2|12494.9|12497.5|12496.2|12497.8|12496.5|12494.4|12493.1|313
1649062200000|2022-04-04 08:50:00|12497.6|12496.3|12496.7|12494.6|12497.6|12496.3|12494.6|12493.2|272
1649062500000|2022-04-04 08:55:00|12496.9|12494.8|12496.8|12495.5|12498.5|12496.7|12495.9|12494.6|323
1649062800000|2022-04-04 09:00:00|12496.9|12495.6|12496.8|12495.5|12499.2|12497.9|12495.4|12494|438
1649063100000|2022-04-04 09:05:00|12497|12495.7|12496.7|12495.4|12497|12495.7|12494.9|12493.6|353
1649063400000|2022-04-04 09:10:00|12496.6|12495.3|12495.2|12493.9|12496.8|12495.5|12494.1|12492.5|316
1649063700000|2022-04-04 09:15:00|12495.1|12493.8|12495.9|12494.6|12497.1|12495.8|12493.9|12492.6|271
1649064000000|2022-04-04 09:20:00|12495.8|12494.5|12496|12494.7|12496.7|12495.2|12493.5|12491.7|317
1649064300000|2022-04-04 09:25:00|12496.1|12494.8|12497.7|12496.4|12498.9|12497.2|12495.6|12494.1|272
1649064600000|2022-04-04 09:30:00|12497.5|12496.2|12498.6|12497.3|12499.3|12497.6|12496.6|12495.3|279
1649064900000|2022-04-04 09:35:00|12498.7|12497.4|12497.1|12495.8|12499.5|12498|12496.4|12494.8|368
1649065200000|2022-04-04 09:40:00|12497.2|12495.9|12497.8|12496.5|12498.1|12496.8|12495|12493.7|279
1649065500000|2022-04-04 09:45:00|12497.9|12496.6|12501.1|12499.8|12501.4|12500.1|12497.4|12496.1|311
1649065800000|2022-04-04 09:50:00|12501.2|12499.9|12503.2|12501.9|12503.3|12502|12500.6|12499.1|282
1649066100000|2022-04-04 09:55:00|12503.3|12502|12503.5|12502.2|12504.4|12503.1|12499.8|12498.5|409
1649066400000|2022-04-04 10:00:00|12503.8|12501.7|12501.9|12500.6|12506|12504.7|12501.3|12500|359
1649066700000|2022-04-04 10:05:00|12501.8|12500.5|12501.1|12499|12502.8|12501.1|12499.7|12498.1|231
1649067000000|2022-04-04 10:10:00|12501.3|12499.2|12498.4|12497.1|12502.8|12501.3|12498.4|12497.1|257
1649067300000|2022-04-04 10:15:00|12498.3|12497|12497.9|12496.6|12500.3|12498.6|12497.5|12496.2|362
1649067600000|2022-04-04 10:20:00|12497.8|12496.5|12499.1|12497.8|12500.6|12499.3|12497.6|12496.3|373
1649067900000|2022-04-04 10:25:00|12499|12497.7|12499.1|12497.8|12499.5|12498.1|12497.6|12496|317
1649068200000|2022-04-04 10:30:00|12499.2|12497.9|12500.2|12498.9|12500.8|12499.5|12499|12497.7|289
1649068500000|2022-04-04 10:35:00|12500.1|12498.8|12502.3|12501|12502.4|12501.1|12500|12498.7|178
1649068800000|2022-04-04 10:40:00|12502.2|12500.9|12499.9|12498.6|12503.3|12502|12499.4|12498.1|270
1649069100000|2022-04-04 10:45:00|12499.8|12498.5|12504.1|12502.8|12504.1|12502.8|12498.9|12497.6|309
1649069400000|2022-04-04 10:50:00|12504|12502.7|12501.4|12500.1|12505.6|12504.3|12500.2|12498.9|338
1649069700000|2022-04-04 10:55:00|12501.3|12500|12500.7|12499.4|12503.2|12501.9|12499.6|12498.3|372
1649070000000|2022-04-04 11:00:00|12500.6|12499.3|12498.2|12496.9|12501.2|12499.9|12497.3|12495.8|313
1649070300000|2022-04-04 11:05:00|12498.1|12496.8|12497.1|12495.8|12498.4|12497|12495.8|12494|255
1649070600000|2022-04-04 11:10:00|12497.2|12495.9|12500.2|12498.1|12500.3|12498.6|12497.2|12495.9|252
1649070900000|2022-04-04 11:15:00|12500.3|12498.2|12496|12494.7|12500.6|12498.5|12494.8|12493.3|300
1649071200000|2022-04-04 11:20:00|12495.9|12494.6|12489.9|12487.8|12496.5|12495|12488.6|12486.9|291
1649071500000|2022-04-04 11:25:00|12490|12487.9|12498.3|12497|12498.5|12497|12489.7|12487.8|401
1649071800000|2022-04-04 11:30:00|12498.4|12497.1|12500.4|12498.3|12500.8|12499.1|12496.7|12495|302
1649072100000|2022-04-04 11:35:00|12500.3|12498.2|12500.1|12498.8|12502.6|12500.9|12499|12497.7|286
1649072400000|2022-04-04 11:40:00|12500.2|12498.9|12500|12497.9|12500.7|12499|12498.1|12496.3|324
1649072700000|2022-04-04 11:45:00|12500.1|12498|12499.6|12498.3|12501.2|12499.9|12498.5|12497|365
1649073000000|2022-04-04 11:50:00|12499.7|12498.4|12501.9|12500.6|12503.1|12501.8|12498.2|12496.8|282
1649073300000|2022-04-04 11:55:00|12502|12500.7|12499.2|12497.9|12502.8|12501.5|12497.6|12496.3|482
1649073600000|2022-04-04 12:00:00|12499|12497.7|12496.7|12495.4|12499|12497.7|12495.5|12493.8|521
1649073900000|2022-04-04 12:05:00|12496.8|12495.5|12494.1|12492.8|12498.4|12496.8|12493.8|12492|517
1649074200000|2022-04-04 12:10:00|12493.8|12492.5|12495.1|12493|12495.1|12493.4|12491.3|12490|343
1649074500000|2022-04-04 12:15:00|12495|12492.9|12492.4|12490.3|12495.9|12494.3|12491.1|12489.5|408
1649074800000|2022-04-04 12:20:00|12492.5|12490.4|12494.7|12493.4|12497.4|12495.8|12490.3|12489|490
1649075100000|2022-04-04 12:25:00|12494.8|12493.5|12494.8|12492.7|12496.5|12494.9|12493.4|12491.7|465
1649075400000|2022-04-04 12:30:00|12494.7|12492.6|12492.6|12491.3|12495.6|12493.8|12491.7|12490.1|402
1649075700000|2022-04-04 12:35:00|12492.7|12491.4|12495.7|12494.4|12497|12495.7|12491.8|12490.4|420
1649076000000|2022-04-04 12:40:00|12495.8|12494.5|12493.8|12492.5|12496.6|12495.3|12493|12491.5|266
1649076300000|2022-04-04 12:45:00|12494|12492.7|12494.1|12492.8|12497.3|12495.8|12493.3|12492|303
1649076600000|2022-04-04 12:50:00|12494|12492.7|12493.9|12492.6|12495.7|12494.4|12493.2|12491.9|231
1649076900000|2022-04-04 12:55:00|12494|12492.7|12493.4|12492.1|12494.1|12492.8|12492.7|12491.3|293
1649077200000|2022-04-04 13:00:00|12492.9|12491.6|12489.1|12487.8|12493.5|12492.2|12487.9|12486.6|328
1649077500000|2022-04-04 13:05:00|12489|12487.7|12487.8|12486.5|12489.9|12488.6|12487.1|12485.7|300
1649077800000|2022-04-04 13:10:00|12487.9|12486.6|12487.6|12486.3|12489.6|12488.3|12486.4|12485.1|364
1649078100000|2022-04-04 13:15:00|12487.7|12486.4|12485.1|12483.8|12488.3|12486.7|12484.6|12483.3|386
1649078400000|2022-04-04 13:20:00|12485|12483.7|12483.3|12482|12485.5|12484.1|12483.1|12481.6|284
1649078700000|2022-04-04 13:25:00|12483.2|12481.9|12481.2|12479.1|12483.7|12482.4|12480.7|12479|414
1649079000000|2022-04-04 13:30:00|12480.9|12479.6|12483.5|12482.2|12485.7|12484.4|12480.8|12479.2|648
1649079300000|2022-04-04 13:35:00|12483.4|12482.1|12484.7|12483.4|12485.7|12484.4|12483.1|12481.6|722
1649079600000|2022-04-04 13:40:00|12484.6|12483.3|12488|12486.7|12488.3|12487|12482.9|12481.4|724
1649079900000|2022-04-04 13:45:00|12487.9|12486.6|12486.3|12485|12490.5|12489.2|12486.2|12484.6|614
1649080200000|2022-04-04 13:50:00|12486.2|12484.9|12483.2|12481.9|12488.4|12486.8|12483.2|12481.9|417
1649080500000|2022-04-04 13:55:00|12483.1|12481.8|12485.4|12483.3|12486|12484.3|12482.1|12480.8|432
1649080800000|2022-04-04 14:00:00|12485.2|12483.1|12485|12483.7|12487.6|12486.3|12484.2|12482.7|575
1649081100000|2022-04-04 14:05:00|12485.1|12483.8|12486.6|12485.3|12489.2|12487.9|12484.9|12483.6|493
1649081400000|2022-04-04 14:10:00|12486.7|12485.4|12487.3|12486|12488.1|12486.6|12484.7|12483.4|489
1649081700000|2022-04-04 14:15:00|12487.2|12485.9|12484.9|12483.6|12487.3|12486|12484.5|12483.2|418
1649082000000|2022-04-04 14:20:00|12484.8|12483.5|12487|12485.7|12488.1|12486.8|12484.4|12483.1|441
1649082300000|2022-04-04 14:25:00|12487.1|12485.8|12485.3|12484|12488.3|12487|12484.8|12483.4|555
1649082600000|2022-04-04 14:30:00|12485.2|12483.9|12484.1|12482.8|12488.2|12486.8|12483.8|12482.2|476
1649082900000|2022-04-04 14:35:00|12484|12482.7|12487.8|12486.5|12489|12487.4|12483.9|12482.2|472
1649083200000|2022-04-04 14:40:00|12488.2|12486.1|12487.4|12486.1|12489.6|12488.2|12487|12485.4|631
1649083500000|2022-04-04 14:45:00|12487.3|12486|12486.6|12485.3|12488.4|12486.8|12482.6|12481.2|599
1649083800000|2022-04-04 14:50:00|12486.8|12485.5|12474.1|12472.8|12488.1|12486.6|12472.5|12471.2|779
1649084100000|2022-04-04 14:55:00|12474.3|12473|12473.1|12471.8|12474.4|12473.1|12468.8|12467.5|738
1649084400000|2022-04-04 15:00:00|12472.9|12471.6|12470.7|12469.4|12473.8|12472.3|12469.1|12467.8|685
1649084700000|2022-04-04 15:05:00|12470.8|12469.5|12477.3|12476|12477.6|12476.1|12470.7|12469.4|466
1649085000000|2022-04-04 15:10:00|12477.2|12475.9|12485.6|12484.3|12486.2|12484.5|12477.2|12475.9|515
1649085300000|2022-04-04 15:15:00|12485.9|12483.8|12488.2|12486.9|12489.1|12487.8|12483.5|12482.2|492
1649085600000|2022-04-04 15:20:00|12488.1|12486.8|12488.5|12487.2|12490.4|12489.1|12487.1|12485.4|494
1649085900000|2022-04-04 15:25:00|12488.3|12487|12486.6|12485.3|12488.4|12487.1|12484.4|12483.1|406
1649086200000|2022-04-04 15:30:00|12486.7|12485.4|12487.3|12486|12487.3|12486|12484|12482.4|420
1649086500000|2022-04-04 15:35:00|12487.2|12485.9|12484.4|12483.1|12490|12488.5|12483.2|12481.9|536
1649086800000|2022-04-04 15:40:00|12484.3|12483|12488.9|12487.6|12489.2|12487.9|12484.1|12482.8|501
1649087100000|2022-04-04 15:45:00|12488.8|12487.5|12492.9|12491.6|12493|12491.7|12487.5|12486.2|513
1649087400000|2022-04-04 15:50:00|12493|12491.7|12489.8|12488.5|12495|12493.7|12489.7|12488.4|433
1649087700000|2022-04-04 15:55:00|12489.5|12488.2|12492.3|12491|12494.5|12493.2|12489.2|12487.9|565
1649088000000|2022-04-04 16:00:00|12492.4|12491.1|12492.5|12491.2|12492.6|12491.3|12490.1|12488.7|459
1649088300000|2022-04-04 16:05:00|12492.4|12491.1|12495.1|12493.8|12495.4|12494.1|12492.3|12491|314
1649088600000|2022-04-04 16:10:00|12495|12493.7|12491.2|12489.9|12495.3|12494|12491|12489.7|230
1649088900000|2022-04-04 16:15:00|12491.3|12490|12492.1|12490.8|12493.2|12491.9|12491.1|12489.8|290
1649089200000|2022-04-04 16:20:00|12492.2|12490.9|12489.2|12487.9|12492.2|12490.9|12488.8|12487.5|215
1649089500000|2022-04-04 16:25:00|12489.1|12487.8|12493.7|12492.4|12495.8|12494.1|12489.1|12487.8|278
1649089800000|2022-04-04 16:30:00|12493.3|12492|12494.6|12493.3|12495.7|12494|12493|12491.7|256
1649090100000|2022-04-04 16:35:00|12494.7|12493.4|12498.5|12497.2|12498.6|12497.3|12493.8|12492.2|247
1649090400000|2022-04-04 16:40:00|12498.4|12497.1|12497.6|12496.3|12499.9|12498.6|12496.7|12495.4|362
1649090700000|2022-04-04 16:45:00|12497.5|12496.2|12499.1|12497.8|12499.4|12498.1|12496.7|12495.4|205
1649091000000|2022-04-04 16:50:00|12499.2|12497.9|12500.3|12499|12503.6|12502.3|12499|12497.7|250
1649091300000|2022-04-04 16:55:00|12500.4|12499.1|12497.6|12496.3|12501|12499.7|12497.5|12496.2|255
1649091600000|2022-04-04 17:00:00|12497.5|12496.2|12500|12498.7|12501.3|12499.7|12495.6|12494.3|330
1649091900000|2022-04-04 17:05:00|12500.2|12498.9|12502.3|12501|12503.2|12501.9|12499|12497.7|242
1649092200000|2022-04-04 17:10:00|12502|12500.7|12500.2|12498.9|12503.2|12501.9|12499.7|12498.4|295
1649092500000|2022-04-04 17:15:00|12500.1|12498.8|12502.2|12500.9|12502.4|12501.1|12500.1|12498.8|191
1649092800000|2022-04-04 17:20:00|12502.3|12501|12500.1|12498.8|12502.7|12501.4|12499.8|12498.5|247
1649093100000|2022-04-04 17:25:00|12499.9|12498.6|12500.7|12498.6|12501|12499.4|12498.7|12497.4|224
1649093400000|2022-04-04 17:30:00|12500.6|12498.5|12497.5|12496.2|12500.7|12498.9|12497.1|12495.8|278
1649093700000|2022-04-04 17:35:00|12497.6|12496.3|12496.5|12495.2|12498.4|12497.1|12496.2|12494.9|271
1649094000000|2022-04-04 17:40:00|12496.6|12495.3|12492.5|12491.2|12496.6|12495.3|12491.9|12490.6|237
1649094300000|2022-04-04 17:45:00|12492.1|12490.8|12491.9|12490.6|12493.2|12491.5|12490.4|12488.9|287
1649094600000|2022-04-04 17:50:00|12491.8|12490.5|12495.1|12493.8|12495.4|12493.9|12491.8|12490.5|284
1649094900000|2022-04-04 17:55:00|12495.2|12493.9|12494.5|12493.2|12495.9|12494.6|12493.3|12492|287
1649095200000|2022-04-04 18:00:00|12494.6|12493.3|12494.3|12493|12496.8|12495.5|12494.3|12492.7|242
1649095500000|2022-04-04 18:05:00|12494.4|12493.1|12496.1|12494.8|12496.4|12495.1|12493.7|12492.4|268
1649095800000|2022-04-04 18:10:00|12496.6|12495.3|12497.7|12496.4|12498.6|12496.9|12496.1|12494.6|372
1649096100000|2022-04-04 18:15:00|12497.1|12495.8|12497.5|12496.2|12499|12497.3|12496.6|12495.2|355
1649096400000|2022-04-04 18:20:00|12497.6|12496.3|12495.3|12494|12497.6|12496.3|12494.7|12493.1|349
1649096700000|2022-04-04 18:25:00|12495.4|12494.1|12491|12488.9|12496.2|12494.5|12490.4|12488.7|361
1649097000000|2022-04-04 18:30:00|12490.9|12488.8|12491.3|12490|12493.4|12491.9|12490.8|12488.8|222
1649097300000|2022-04-04 18:35:00|12491.4|12490.1|12491.4|12490.1|12492.5|12490.7|12490.9|12489.4|221
1649097600000|2022-04-04 18:40:00|12491.5|12490.2|12489.2|12487.1|12492.2|12490.6|12488.1|12486.2|271
1649097900000|2022-04-04 18:45:00|12489|12486.9|12490.1|12488|12491.5|12489.9|12488.7|12486.9|207
1649098200000|2022-04-04 18:50:00|12489.2|12487.9|12488|12485.9|12490.4|12488.5|12485.9|12484.3|353
1649098500000|2022-04-04 18:55:00|12487.9|12485.8|12486.3|12484.2|12488.7|12486.6|12485.9|12484.2|333
1649098800000|2022-04-04 19:00:00|12486.2|12484.1|12485.5|12483.4|12487.8|12485.7|12484.9|12483.3|264
1649099100000|2022-04-04 19:05:00|12485.3|12483.2|12486.4|12484.3|12487.5|12485.6|12484.5|12482.4|296
1649099400000|2022-04-04 19:10:00|12486.3|12484.2|12483.9|12481.8|12486.6|12484.9|12483.3|12481.6|278
1649099700000|2022-04-04 19:15:00|12483.7|12481.6|12484.6|12483.3|12485.7|12484.2|12483.3|12481.6|255
1649100000000|2022-04-04 19:20:00|12484.5|12483.2|12484.7|12483.4|12485.3|12484|12482.9|12481.3|218
1649100300000|2022-04-04 19:25:00|12484.5|12483.2|12485.9|12483.8|12486.3|12484.7|12483.1|12481.4|327
1649100600000|2022-04-04 19:30:00|12485.4|12484.1|12484.8|12483.5|12486.2|12484.5|12483.5|12481.8|211
1649100900000|2022-04-04 19:35:00|12484.9|12483.6|12485.5|12484.2|12486.2|12484.5|12484.2|12482.5|241
1649101200000|2022-04-04 19:40:00|12485.6|12484.3|12487.4|12486.1|12488.3|12486.6|12485.4|12484|296
1649101500000|2022-04-04 19:45:00|12487.5|12486.2|12487.2|12485.9|12488.2|12486.8|12486.8|12485.2|257
1649101800000|2022-04-04 19:50:00|12487.3|12486|12486.6|12485.3|12487.8|12486|12485.7|12484.2|286
1649102100000|2022-04-04 19:55:00|12486.5|12485.2|12488.1|12486.8|12488.6|12487.1|12486.5|12485|292
1649102400000|2022-04-04 20:00:00|12488.2|12486.9|12488.3|12487|12489.5|12487.8|12487.9|12486.2|240
1649102700000|2022-04-04 20:05:00|12488.4|12487.1|12488.8|12486.7|12489.4|12487.5|12488.2|12486.6|173
1649103000000|2022-04-04 20:10:00|12488.7|12486.6|12486.7|12484.6|12489.1|12487|12486.5|12484.5|106
1649103300000|2022-04-04 20:15:00|12486.6|12484.5|12483.1|12481.8|12486.6|12484.7|12483.1|12481.4|169
1649103600000|2022-04-04 20:20:00|12483|12481.7|12483.3|12482|12484|12482.3|12482.1|12480.8|190
1649103900000|2022-04-04 20:25:00|12483.4|12482.1|12483.2|12481.1|12485.6|12483.7|12483|12480.9|163
1649104200000|2022-04-04 20:30:00|12483|12480.9|12483.5|12482.2|12484.2|12482.5|12482.2|12480.5|139
1649104500000|2022-04-04 20:35:00|12483.4|12482.1|12482.7|12480.6|12484.1|12482.3|12482.2|12480.2|161
1649104800000|2022-04-04 20:40:00|12482.8|12480.7|12481.5|12479.4|12483|12481.1|12481.3|12479.2|124
1649105100000|2022-04-04 20:45:00|12481.4|12479.3|12483.8|12481.7|12484.2|12482.1|12480.9|12478.8|215
1649105400000|2022-04-04 20:50:00|12484|12481.9|12485.8|12483.7|12486.8|12484.7|12482.3|12480.2|246
1649105700000|2022-04-04 20:55:00|12485.7|12483.6|12489.4|12482.4|12491.4|12486.9|12484.6|12482.4|374
1649106000000|2022-04-04 21:00:00|12491.1|12484.1|12487.9|12480.9|12491.1|12484.1|12486.1|12479.1|35
1649106300000|2022-04-04 21:05:00|12487.8|12480.8|12488.6|12481.6|12489.3|12482.3|12486.9|12479.9|44
1649106600000|2022-04-04 21:10:00|12488.8|12481.8|12488.7|12481.7|12490|12483.7|12487.6|12480.6|98
1649106900000|2022-04-04 21:15:00|12489.2|12482.2|12490.2|12483.8|12490.2|12484.8|12488.9|12481.9|93
1649107200000|2022-04-04 21:20:00|12490|12484.3|12488.9|12485|12490.6|12485.2|12488.6|12483.4|140
1649107500000|2022-04-04 21:25:00|12489|12484.9|12489.5|12485.2|12490.5|12485.5|12487.9|12484.9|115
1649107800000|2022-04-04 21:30:00|12489.4|12485.1|12489.8|12485.5|12490.3|12485.5|12488.8|12484.4|113
1649108100000|2022-04-04 21:35:00|12488.9|12485|12489.5|12485.4|12490.3|12485.6|12488.5|12484.1|148
1649108400000|2022-04-04 21:40:00|12489.2|12485.3|12489.3|12485.6|12489.9|12485.8|12488.5|12484.8|100
1649108700000|2022-04-04 21:45:00|12488.6|12485.7|12489.2|12485.7|12489.8|12486.6|12488.6|12485.3|124
1649109000000|2022-04-04 21:50:00|12489|12486.2|12489.3|12485.7|12490.1|12486.2|12488.8|12485.3|128
1649109300000|2022-04-04 21:55:00|12489.8|12485.5|12488.5|12485|12489.8|12486.1|12488.1|12484.8|117
1649109600000|2022-04-04 22:00:00|12488.7|12485.1|12487.4|12485.3|12490.2|12486.5|12487.1|12484.6|273
1649109900000|2022-04-04 22:05:00|12487.5|12485.4|12488.1|12485.8|12488.6|12486.2|12487.1|12485|115
1649110200000|2022-04-04 22:10:00|12487.7|12485.6|12487.8|12485.7|12488.4|12486.3|12486.8|12484.7|97
1649110500000|2022-04-04 22:15:00|12487.9|12485.8|12486.2|12484.1|12487.9|12485.8|12485.9|12483.8|113
1649110800000|2022-04-04 22:20:00|12486.1|12484|12486.1|12484.8|12486.7|12484.9|12486|12483.7|58
1649111100000|2022-04-04 22:25:00|12486.3|12484.2|12486.5|12484.4|12486.6|12485|12486.1|12484|80
1649111400000|2022-04-04 22:30:00|12486.4|12484.3|12486.5|12484.4|12487.1|12485.3|12485.7|12484|86
1649111700000|2022-04-04 22:35:00|12486.6|12484.5|12486.7|12484.6|12488.3|12486.2|12486.3|12484.2|91
1649112000000|2022-04-04 22:40:00|12486.8|12484.7|12486.2|12484.1|12487.1|12485|12486|12483.9|96
1649112300000|2022-04-04 22:45:00|12486.1|12484|12486.4|12484.3|12486.8|12485.1|12485.8|12483.7|125
1649112600000|2022-04-04 22:50:00|12486.5|12484.4|12489.5|12487.4|12489.9|12487.8|12486.1|12484|159
1649112900000|2022-04-04 22:55:00|12489.2|12487.1|12493.6|12491.5|12494.2|12492.1|12489.2|12487.1|226
1649113200000|2022-04-04 23:00:00|12493.4|12491.3|12490.1|12488|12494.2|12492.1|12490.1|12488|180
1649113500000|2022-04-04 23:05:00|12490.2|12488.1|12490.4|12488.3|12491.2|12489.1|12490.1|12488|86
1649113800000|2022-04-04 23:10:00|12490.3|12488.2|12487.9|12485.8|12490.5|12488.4|12487.5|12485.4|140
1649114100000|2022-04-04 23:15:00|12487.8|12485.7|12487.1|12485|12488|12486.1|12487|12484.9|101
1649114400000|2022-04-04 23:20:00|12487.2|12485.1|12488.8|12486.7|12489.4|12487.3|12487.2|12485.1|79
1649114700000|2022-04-04 23:25:00|12488.9|12486.8|12488.8|12486.7|12489|12486.9|12488.2|12486.1|79
1649115000000|2022-04-04 23:30:00|12488.9|12486.8|12488.7|12486.6|12489|12486.9|12488.3|12486.2|114
1649115300000|2022-04-04 23:35:00|12488.8|12486.7|12488.1|12486|12489.1|12487|12488.1|12486|98
1649115600000|2022-04-04 23:40:00|12488.2|12486.1|12486.7|12484.6|12488.5|12486.6|12486.6|12484.5|131
1649115900000|2022-04-04 23:45:00|12486.6|12484.5|12488.1|12486|12488.2|12486.1|12486.4|12484.3|179
1649116200000|2022-04-04 23:50:00|12488|12485.9|12488.6|12486.5|12488.9|12487|12487.6|12485.6|122
1649116500000|2022-04-04 23:55:00|12488.7|12486.6|12487.5|12485.4|12489.1|12487.6|12487.5|12485.4|273
1649116800000|2022-04-05 00:00:00|12487.6|12485.5|12487.3|12486|12491|12488.9|12486.6|12484.7|446
1649117100000|2022-04-05 00:05:00|12487.7|12485.6|12488.4|12486.3|12488.5|12486.4|12485.6|12484.2|339
1649117400000|2022-04-05 00:10:00|12488|12485.9|12487.3|12485.2|12488.5|12486.6|12486.3|12484.4|230
1649117700000|2022-04-05 00:15:00|12487.4|12485.3|12490.2|12488.1|12490.2|12488.4|12486.6|12484.9|236
1649118000000|2022-04-05 00:20:00|12489.1|12487.8|12489.3|12487.2|12489.9|12487.8|12488.6|12486.9|197
1649118300000|2022-04-05 00:25:00|12489.4|12487.3|12489.4|12487.3|12490.6|12488.9|12488.8|12487|143
1649118600000|2022-04-05 00:30:00|12489.7|12487.6|12488.6|12486.5|12489.8|12487.8|12487.5|12485.7|226
1649118900000|2022-04-05 00:35:00|12488.5|12486.4|12487.5|12485.4|12489.6|12487.5|12486.9|12485.2|173
1649119200000|2022-04-05 00:40:00|12487.4|12485.3|12489|12486.9|12489.4|12487.4|12486.3|12484.6|206
1649119500000|2022-04-05 00:45:00|12488.9|12486.8|12489.7|12487.6|12491.7|12489.6|12487.2|12485.1|496
1649119800000|2022-04-05 00:50:00|12489.4|12487.3|12488.4|12486.3|12489.9|12487.8|12487.6|12485.5|406
1649120100000|2022-04-05 00:55:00|12488.5|12486.4|12486.8|12484.7|12488.8|12486.7|12486.1|12484.5|273
1649120400000|2022-04-05 01:00:00|12486.7|12484.6|12488.4|12486.3|12488.6|12486.7|12485.7|12484.1|152
1649120700000|2022-04-05 01:05:00|12488.5|12486.4|12488.4|12486.3|12489.7|12487.7|12487.4|12485.7|186
1649121000000|2022-04-05 01:10:00|12487.9|12486.6|12489.3|12487.2|12489.7|12487.8|12487|12485.3|200
1649121300000|2022-04-05 01:15:00|12489.4|12487.3|12487.9|12486.6|12489.5|12487.9|12487.6|12485.8|175
1649121600000|2022-04-05 01:20:00|12488|12486.7|12489.8|12487.7|12490|12488.4|12487.9|12486.1|217
1649121900000|2022-04-05 01:25:00|12490|12487.9|12488.2|12486.1|12490.2|12488.5|12488.1|12486|185
1649122200000|2022-04-05 01:30:00|12488.1|12486|12489.8|12487.7|12490|12488.3|12487.5|12485.9|268
1649122500000|2022-04-05 01:35:00|12490|12487.9|12488.6|12486.5|12490.3|12488.5|12488.1|12486.5|174
1649122800000|2022-04-05 01:40:00|12488.7|12486.6|12487.5|12485.4|12489.1|12487.4|12486.8|12484.9|156
1649123100000|2022-04-05 01:45:00|12487.3|12486|12489.3|12487.2|12489.6|12487.7|12487.3|12485.6|200
1649123400000|2022-04-05 01:50:00|12489.4|12487.3|12487.8|12485.7|12489.5|12487.4|12487.7|12485.6|190
1649123700000|2022-04-05 01:55:00|12487.9|12485.8|12486.4|12484.3|12488.3|12486.5|12486|12484.1|203
1649124000000|2022-04-05 02:00:00|12486.5|12484.4|12486|12484.7|12486.6|12484.8|12485.6|12483.9|240
1649124300000|2022-04-05 02:05:00|12486.4|12484.3|12485.9|12484.6|12487.1|12485.3|12485.5|12484.1|190
1649124600000|2022-04-05 02:10:00|12486|12484.7|12487|12484.9|12487.2|12485.4|12485.8|12484.2|109
1649124900000|2022-04-05 02:15:00|12486.6|12485.3|12486.3|12485|12487|12485.3|12486|12484.4|102
1649125200000|2022-04-05 02:20:00|12486.4|12485.1|12486|12484.7|12487|12485.1|12485.7|12484.1|158
1649125500000|2022-04-05 02:25:00|12485.9|12484.6|12486.2|12484.9|12486.7|12485|12485.9|12484.3|145
1649125800000|2022-04-05 02:30:00|12486.1|12484.8|12486|12484.7|12487.3|12485.8|12485.8|12484.2|190
1649126100000|2022-04-05 02:35:00|12485.9|12484.6|12486.9|12485.6|12487.3|12485.7|12485.9|12484.3|104
1649126400000|2022-04-05 02:40:00|12486.8|12485.5|12486.8|12485.5|12487.6|12485.9|12486.5|12484.9|107
1649126700000|2022-04-05 02:45:00|12487.3|12485.2|12488.2|12486.9|12488.8|12487.2|12486.6|12485.1|170
1649127000000|2022-04-05 02:50:00|12488.3|12487|12490.5|12488.4|12490.9|12489.2|12487.9|12486.5|171
1649127300000|2022-04-05 02:55:00|12490.4|12488.3|12488.4|12486.3|12490.4|12488.8|12487.4|12485.6|253
1649127600000|2022-04-05 03:00:00|12488.3|12486.2|12488.1|12486|12489.3|12487.4|12487.7|12485.9|150
1649127900000|2022-04-05 03:05:00|12488|12485.9|12488.4|12486.3|12488.7|12486.8|12487.7|12485.8|163
1649128200000|2022-04-05 03:10:00|12488.5|12486.4|12489.1|12487|12489.3|12487.2|12487.6|12485.8|125
1649128500000|2022-04-05 03:15:00|12489|12486.9|12488|12485.9|12489.2|12487.2|12487.4|12485.6|142
1649128800000|2022-04-05 03:20:00|12487.9|12485.8|12487.5|12485.4|12488.3|12486.4|12486.8|12485.1|109
1649129100000|2022-04-05 03:25:00|12487.4|12485.3|12488.8|12486.7|12488.9|12487.1|12487.1|12485.3|128
1649129400000|2022-04-05 03:30:00|12488.7|12486.6|12488.3|12486.2|12489.5|12487.9|12487.5|12485.6|154
1649129700000|2022-04-05 03:35:00|12488.4|12486.3|12489.5|12487.4|12489.6|12487.9|12487.9|12485.9|77
1649130000000|2022-04-05 03:40:00|12489.4|12487.3|12490|12487.9|12490.3|12488.6|12488.8|12487.1|139
1649130300000|2022-04-05 03:45:00|12489.9|12487.8|12489.2|12487.1|12490.1|12488.3|12488.8|12486.9|121
1649130600000|2022-04-05 03:50:00|12489.1|12487|12488.6|12486.5|12489.7|12488|12488.1|12486|125
1649130900000|2022-04-05 03:55:00|12488.4|12486.3|12488.7|12486.6|12489.2|12487.5|12487.8|12486.2|112
1649131200000|2022-04-05 04:00:00|12488.8|12486.7|12489.5|12487.4|12490.1|12488.4|12488.4|12486.4|161
1649131500000|2022-04-05 04:05:00|12489.6|12487.5|12490|12487.9|12490.3|12488.5|12489|12487|195
1649131800000|2022-04-05 04:10:00|12490.1|12488|12489|12487.7|12490.3|12488.6|12487.7|12485.6|198
1649132100000|2022-04-05 04:15:00|12488.9|12487.6|12492|12489.9|12492.7|12491|12488.7|12487|247
1649132400000|2022-04-05 04:20:00|12491.9|12489.8|12491.4|12489.3|12492.6|12490.5|12490.6|12488.5|257
1649132700000|2022-04-05 04:25:00|12491.6|12489.5|12492.3|12490.2|12492.4|12490.3|12490.6|12488.5|328
1649133000000|2022-04-05 04:30:00|12492|12489.9|12487.4|12485.3|12492.5|12490.4|12485.5|12483.4|944
1649133300000|2022-04-05 04:35:00|12487.2|12485.1|12485.8|12483.7|12487.9|12485.8|12485.5|12483.4|665
1649133600000|2022-04-05 04:40:00|12485.7|12483.6|12484.9|12482.8|12486.6|12484.5|12480.5|12478.4|658
1649133900000|2022-04-05 04:45:00|12485|12482.9|12481.3|12479.2|12485.2|12483.1|12481.2|12479.1|634
1649134200000|2022-04-05 04:50:00|12481.9|12479.8|12483.6|12482.3|12484.5|12482.4|12479.9|12477.8|388
1649134500000|2022-04-05 04:55:00|12483.7|12482.4|12481.6|12479.5|12484.7|12482.9|12480.9|12479.4|387
1649134800000|2022-04-05 05:00:00|12481.5|12479.4|12482.6|12480.5|12483.2|12481.4|12480|12478.7|429
1649135100000|2022-04-05 05:05:00|12482.5|12480.4|12481.8|12479.7|12483.1|12481.3|12481.5|12479.6|308
1649135400000|2022-04-05 05:10:00|12481.7|12479.6|12481.2|12479.9|12482.5|12480.8|12480.8|12479.1|264
1649135700000|2022-04-05 05:15:00|12481.1|12479.8|12482.8|12480.7|12483.5|12481.8|12480.9|12479.3|276
1649136000000|2022-04-05 05:20:00|12482.7|12480.6|12481.4|12479.3|12482.9|12481.2|12479.6|12478.3|228
1649136300000|2022-04-05 05:25:00|12481.7|12479.6|12482.1|12480|12482.6|12480.5|12480.2|12478.4|144
1649136600000|2022-04-05 05:30:00|12482|12479.9|12481.2|12479.1|12482.7|12481|12480.9|12478.8|240
1649136900000|2022-04-05 05:35:00|12481.1|12479|12477.9|12475.8|12481.1|12479|12476|12474.2|320
1649137200000|2022-04-05 05:40:00|12478.1|12476|12476.7|12474.6|12478.1|12476|12475.7|12473.9|364
1649137500000|2022-04-05 05:45:00|12476.8|12474.7|12476.2|12474.1|12478.1|12476.3|12476.2|12474.1|238
1649137800000|2022-04-05 05:50:00|12476.4|12474.3|12477.1|12475|12477.3|12475.6|12475.5|12473.4|283
1649138100000|2022-04-05 05:55:00|12477|12474.9|12477.5|12475.4|12477.6|12475.6|12476.3|12474.2|220
1649138400000|2022-04-05 06:00:00|12477.4|12475.3|12472.7|12471.4|12477.6|12475.7|12472.2|12470.3|585
1649138700000|2022-04-05 06:05:00|12473.2|12471.1|12473.6|12471.5|12474.3|12472.5|12472.3|12470.6|418
1649139000000|2022-04-05 06:10:00|12473.7|12471.6|12481.8|12479.7|12482.2|12480.6|12472.5|12471.1|385
1649139300000|2022-04-05 06:15:00|12481.2|12479.9|12483.8|12481.7|12484.2|12482.5|12480.9|12479.3|405
1649139600000|2022-04-05 06:20:00|12483.7|12481.6|12484.9|12482.8|12485.2|12483.5|12482.6|12480.8|329
1649139900000|2022-04-05 06:25:00|12484.5|12483.2|12483|12480.9|12485.2|12483.2|12482.7|12480.6|284
1649140200000|2022-04-05 06:30:00|12483.1|12481|12482.6|12480.5|12483.9|12482|12481.7|12480.2|216
1649140500000|2022-04-05 06:35:00|12482.5|12480.4|12481.6|12479.5|12482.6|12480.5|12479|12477.2|328
1649140800000|2022-04-05 06:40:00|12481.7|12479.6|12477.1|12475|12481.7|12479.6|12476.4|12474.7|412
1649141100000|2022-04-05 06:45:00|12476.9|12474.8|12474.2|12472.1|12477.1|12475.3|12473.4|12471.7|443
1649141400000|2022-04-05 06:50:00|12474.3|12472.2|12471.3|12470|12474.4|12472.7|12470.8|12469.3|356
1649141700000|2022-04-05 06:55:00|12471.4|12470.1|12472.3|12471|12474.3|12473|12471.2|12469.9|361
1649142000000|2022-04-05 07:00:00|12472|12470.7|12462.1|12460|12472.4|12470.8|12461.2|12459.1|588
1649142300000|2022-04-05 07:05:00|12462|12459.9|12463.3|12461.2|12463.7|12462.1|12458.2|12456.8|556
1649142600000|2022-04-05 07:10:00|12463.1|12461|12463.1|12461|12463.8|12462|12460.6|12458.8|540
1649142900000|2022-04-05 07:15:00|12463|12460.9|12457.4|12455.3|12463|12460.9|12455.9|12454.3|544
1649143200000|2022-04-05 07:20:00|12457.3|12455.2|12457.7|12455.6|12458.2|12456.5|12455.8|12454.2|493
1649143500000|2022-04-05 07:25:00|12457.8|12455.7|12458|12455.9|12459.3|12457.5|12454.9|12453.5|655
1649143800000|2022-04-05 07:30:00|12457.9|12455.8|12458.1|12456|12460.8|12459.2|12457.5|12455.6|462
1649144100000|2022-04-05 07:35:00|12458.2|12456.1|12459.6|12457.5|12460.4|12458.5|12456.1|12454|461
1649144400000|2022-04-05 07:40:00|12459.7|12457.6|12458.9|12456.8|12461.3|12459.6|12458|12456.3|347
1649144700000|2022-04-05 07:45:00|12459|12456.9|12458.1|12456|12460.2|12458.5|12457|12455.1|276
1649145000000|2022-04-05 07:50:00|12457.7|12456.4|12455.4|12453.3|12460|12457.9|12455.4|12453.3|227
1649145300000|2022-04-05 07:55:00|12455.3|12453.2|12458.5|12456.4|12459.4|12457.3|12454.2|12452.4|463
1649145600000|2022-04-05 08:00:00|12458.4|12456.3|12457.5|12455.4|12460.3|12458.5|12456.8|12455.2|346
1649145900000|2022-04-05 08:05:00|12457.3|12455.2|12456.7|12455.4|12460.5|12458.4|12454.9|12453.1|334
1649146200000|2022-04-05 08:10:00|12456.8|12455.5|12458.1|12456|12459.1|12457.4|12455.7|12454.1|287
1649146500000|2022-04-05 08:15:00|12458.2|12456.1|12454.8|12452.7|12458.7|12456.6|12453.7|12451.6|420
1649146800000|2022-04-05 08:20:00|12455|12452.9|12456.1|12454|12456.4|12454.7|12453.5|12451.7|379
1649147100000|2022-04-05 08:25:00|12456.2|12454.1|12457.9|12455.8|12458.1|12456.5|12455.8|12453.9|345
1649147400000|2022-04-05 08:30:00|12458|12455.9|12461.9|12459.8|12464.4|12462.4|12457.9|12455.8|474
1649147700000|2022-04-05 08:35:00|12461.7|12459.6|12461.8|12459.7|12462.3|12460.2|12459.9|12458|304
1649148000000|2022-04-05 08:40:00|12461.1|12459.8|12458.3|12457|12462.2|12460.2|12456.3|12454.7|368
1649148300000|2022-04-05 08:45:00|12458.8|12456.7|12456.5|12454.4|12459.4|12457.9|12456.2|12454.1|440
1649148600000|2022-04-05 08:50:00|12456.6|12454.5|12455.9|12453.8|12456.7|12455|12454.3|12452.2|449
1649148900000|2022-04-05 08:55:00|12456.1|12454|12455.5|12453.4|12456.6|12455|12453.4|12451.6|445
1649149200000|2022-04-05 09:00:00|12455.3|12454|12457.2|12455.1|12458.2|12456.4|12455|12453.1|287
1649149500000|2022-04-05 09:05:00|12457.1|12455|12456.8|12455.5|12458.7|12457|12456.1|12454.3|356
1649149800000|2022-04-05 09:10:00|12456.9|12455.6|12454.9|12452.8|12457.9|12456.3|12452.8|12451.1|299
1649150100000|2022-04-05 09:15:00|12454.8|12452.7|12455.2|12453.1|12455.7|12453.6|12453.6|12451.5|247
1649150400000|2022-04-05 09:20:00|12455.1|12453|12455.8|12453.7|12457.4|12455.3|12454.1|12452.5|274
1649150700000|2022-04-05 09:25:00|12455.7|12453.6|12457.3|12455.2|12458.3|12456.5|12455.3|12453.2|298
1649151000000|2022-04-05 09:30:00|12457.4|12455.3|12459.4|12457.3|12460.6|12458.8|12457.2|12455.1|241
1649151300000|2022-04-05 09:35:00|12459.5|12457.4|12458.2|12456.9|12459.8|12457.8|12457.2|12455.6|283
1649151600000|2022-04-05 09:40:00|12458.8|12456.7|12461|12459.7|12462.6|12460.5|12457.7|12456|327
1649151900000|2022-04-05 09:45:00|12461.1|12459.8|12457.1|12455|12461.2|12459.9|12456.6|12455|342
1649152200000|2022-04-05 09:50:00|12457.2|12455.1|12456.9|12455.6|12458.3|12456.6|12455.1|12453.4|345
1649152500000|2022-04-05 09:55:00|12456.8|12455.5|12458.4|12456.3|12459|12457.3|12456.8|12455.5|258
1649152800000|2022-04-05 10:00:00|12458.3|12456.2|12458.9|12456.8|12459.7|12458.2|12456.8|12455.2|328
1649153100000|2022-04-05 10:05:00|12459|12456.9|12460|12457.9|12461.6|12459.6|12458.4|12456.6|257
1649153400000|2022-04-05 10:10:00|12459.9|12457.8|12458.5|12456.4|12460.3|12458.8|12457.4|12455.8|335
1649153700000|2022-04-05 10:15:00|12458.1|12456.8|12459.1|12457.8|12461.1|12459.4|12457.8|12456.1|302
1649154000000|2022-04-05 10:20:00|12459.2|12457.9|12462.1|12460.8|12462.9|12461.2|12458.1|12456.3|427
1649154300000|2022-04-05 10:25:00|12462|12460.7|12464.7|12462.6|12464.9|12463.2|12461.8|12460.1|445
1649154600000|2022-04-05 10:30:00|12464.8|12462.7|12468.4|12467.1|12469.1|12467.5|12464.4|12462.5|308
1649154900000|2022-04-05 10:35:00|12468.3|12467|12465.9|12463.8|12469.9|12468.2|12464.7|12463|466
1649155200000|2022-04-05 10:40:00|12465.8|12463.7|12465|12463.7|12466.5|12464.7|12464.7|12462.9|408
1649155500000|2022-04-05 10:45:00|12465.4|12463.3|12463|12460.9|12465.7|12464.1|12461.7|12460.3|329
1649155800000|2022-04-05 10:50:00|12463.4|12461.3|12456.9|12455.6|12463.8|12462.2|12456.7|12455|374
1649156100000|2022-04-05 10:55:00|12457.4|12455.3|12457|12455.7|12458.1|12456.4|12454.8|12453.2|425
1649156400000|2022-04-05 11:00:00|12457.2|12455.9|12458.5|12457.2|12462.5|12460.8|12457.2|12455.5|391
1649156700000|2022-04-05 11:05:00|12458.9|12456.8|12459.5|12457.4|12459.9|12458.2|12457.3|12455.6|352
1649157000000|2022-04-05 11:10:00|12459.4|12457.3|12459.3|12458|12460.5|12458.8|12457.7|12456|406
1649157300000|2022-04-05 11:15:00|12459.1|12457.8|12456.3|12455|12459.5|12457.8|12455.9|12454.1|382
1649157600000|2022-04-05 11:20:00|12456.2|12454.9|12454.8|12453.5|12457.5|12456.1|12454.1|12452.4|393
1649157900000|2022-04-05 11:25:00|12455.1|12453|12449.8|12448.5|12455.1|12453.8|12447.4|12445.7|488
1649158200000|2022-04-05 11:30:00|12450.3|12448.2|12451.9|12450.6|12452.9|12451.6|12449.2|12447.7|301
1649158500000|2022-04-05 11:35:00|12452.2|12450.1|12445.8|12444.5|12452.3|12450.7|12445.8|12444.5|273
1649158800000|2022-04-05 11:40:00|12445.9|12444.6|12447.3|12445.2|12447.9|12446.2|12443.3|12441.8|333
1649159100000|2022-04-05 11:45:00|12447.4|12445.3|12445.1|12443.8|12447.7|12446.2|12444.1|12442.7|510
1649159400000|2022-04-05 11:50:00|12445.2|12443.9|12442.5|12440.4|12446.9|12444.9|12442.2|12440.3|542
1649159700000|2022-04-05 11:55:00|12442.1|12440.8|12440.6|12439.3|12443.1|12441|12439.6|12437.9|421
1649160000000|2022-04-05 12:00:00|12440.7|12439.4|12437.6|12435.5|12441.5|12439.9|12437|12435.2|373
1649160300000|2022-04-05 12:05:00|12437.5|12435.4|12442.7|12440.6|12443.2|12441.1|12437.3|12435.4|442
1649160600000|2022-04-05 12:10:00|12442.6|12440.5|12442.3|12440.2|12445|12443.1|12441.7|12439.9|391
1649160900000|2022-04-05 12:15:00|12442.4|12440.3|12445|12443.7|12445.4|12443.7|12442.3|12440.2|335
1649161200000|2022-04-05 12:20:00|12444.7|12443.4|12442.6|12440.5|12446.2|12444.9|12440.4|12438.7|468
1649161500000|2022-04-05 12:25:00|12442.4|12441.1|12445.4|12443.3|12446.5|12444.7|12441.9|12439.8|513
1649161800000|2022-04-05 12:30:00|12445.5|12443.4|12443.5|12441.4|12446.5|12444.4|12442.5|12440.6|364
1649162100000|2022-04-05 12:35:00|12443.4|12441.3|12440.1|12438.8|12446.5|12444.8|12439.5|12437.8|322
1649162400000|2022-04-05 12:40:00|12440.3|12439|12439.3|12437.2|12442.1|12440.4|12438|12436.4|457
1649162700000|2022-04-05 12:45:00|12438.9|12437.6|12438.1|12436|12440.3|12438.2|12435.7|12433.8|492
1649163000000|2022-04-05 12:50:00|12437.7|12436.4|12440.1|12438|12442.7|12441|12437.7|12436|412
1649163300000|2022-04-05 12:55:00|12440|12437.9|12432.5|12431.2|12440.1|12438.3|12432.4|12431.1|445
1649163600000|2022-04-05 13:00:00|12432.2|12430.9|12427.6|12426.3|12432.5|12431.2|12427.1|12425.4|517
1649163900000|2022-04-05 13:05:00|12428.1|12426|12419.8|12417.7|12429.4|12427.9|12418.5|12416.5|635
1649164200000|2022-04-05 13:10:00|12419.9|12417.8|12424.2|12422.9|12425.5|12424.1|12417.7|12416.2|480
1649164500000|2022-04-05 13:15:00|12424.5|12423.2|12420.4|12419.1|12426|12423.9|12419.3|12417.5|430
1649164800000|2022-04-05 13:20:00|12419.8|12418.5|12418.8|12417.5|12421.4|12419.8|12417.8|12416.3|428
1649165100000|2022-04-05 13:25:00|12418.9|12417.6|12416.9|12415.6|12419.7|12417.6|12414.1|12412.7|450
1649165400000|2022-04-05 13:30:00|12417.5|12415.4|12409.3|12407.2|12417.7|12416|12408.8|12406.9|745
1649165700000|2022-04-05 13:35:00|12409.2|12407.1|12407.1|12405|12410.8|12408.7|12406.1|12404.7|692
1649166000000|2022-04-05 13:40:00|12406.8|12405.5|12409.6|12407.5|12410.1|12408|12403.5|12401.8|637
1649166300000|2022-04-05 13:45:00|12409.4|12407.3|12407.6|12406.3|12411.8|12410.1|12404.7|12403|540
1649166600000|2022-04-05 13:50:00|12407.5|12406.2|12412.5|12410.4|12413|12411.3|12407.3|12405.5|464
1649166900000|2022-04-05 13:55:00|12412.2|12410.9|12411.3|12407.8|12412.6|12410.9|12405.8|12404.2|460
1649167200000|2022-04-05 14:00:00|12411.2|12408.7|12408|12405.9|12413.5|12411.4|12405.1|12403.6|708
1649167500000|2022-04-05 14:05:00|12407.7|12406.4|12422.5|12420.4|12428|12425.9|12407.3|12405.6|1110
1649167800000|2022-04-05 14:10:00|12422.6|12420.5|12431.8|12429.7|12435.8|12433.7|12418.8|12416.7|974
1649168100000|2022-04-05 14:15:00|12431.5|12429.4|12429.7|12427.6|12433.7|12431.8|12425.7|12423.8|898
1649168400000|2022-04-05 14:20:00|12429.6|12427.5|12438.5|12436.4|12440.3|12438.2|12428.8|12426.7|888
1649168700000|2022-04-05 14:25:00|12438|12435.9|12442.4|12440.3|12443.7|12441.6|12433.2|12431.2|868
1649169000000|2022-04-05 14:30:00|12442.8|12440.7|12439.3|12437.2|12443.4|12441.3|12433.4|12431.3|716
1649169300000|2022-04-05 14:35:00|12439.4|12437.3|12437.9|12435.8|12442|12440.5|12437|12435.3|673
1649169600000|2022-04-05 14:40:00|12437.8|12435.7|12440.9|12438.8|12441.9|12440.1|12434.7|12432.6|586
1649169900000|2022-04-05 14:45:00|12440.8|12438.7|12447.3|12446|12449.5|12447.4|12440.6|12438.5|836
1649170200000|2022-04-05 14:50:00|12447.2|12445.9|12436|12433.9|12447.5|12446|12431.5|12429.4|858
1649170500000|2022-04-05 14:55:00|12435.9|12433.8|12440|12437.9|12440.2|12438.5|12434.9|12432.9|712
1649170800000|2022-04-05 15:00:00|12440.1|12438|12445.3|12443.2|12449.6|12447.5|12438|12436.3|736
1649171100000|2022-04-05 15:05:00|12445.4|12443.3|12446.4|12444.3|12447.2|12445.4|12442|12440.2|574
1649171400000|2022-04-05 15:10:00|12446.5|12444.4|12451|12448.9|12453.4|12451.3|12445.2|12443.5|571
1649171700000|2022-04-05 15:15:00|12450.9|12448.8|12447.8|12445.7|12452.7|12451|12446.3|12444.2|539
1649172000000|2022-04-05 15:20:00|12447.9|12445.8|12454.9|12452.8|12454.9|12452.8|12446.2|12444.5|589
1649172300000|2022-04-05 15:25:00|12455|12452.9|12460.4|12458.3|12462.4|12460.7|12453.5|12451.4|543
1649172600000|2022-04-05 15:30:00|12460.1|12458|12457.8|12455.7|12462.7|12460.6|12457.4|12455.3|583
1649172900000|2022-04-05 15:35:00|12457.9|12455.8|12459.9|12457.8|12462.1|12460|12455.3|12453.4|505
1649173200000|2022-04-05 15:40:00|12459.7|12457.6|12456.2|12454.1|12462.4|12460.3|12454.9|12452.8|420
1649173500000|2022-04-05 15:45:00|12456.1|12454|12456.5|12454.4|12460.2|12458.1|12455.2|12453.7|537
1649173800000|2022-04-05 15:50:00|12456.1|12454.8|12454.1|12452|12459.5|12457.8|12450.8|12448.9|707
1649174100000|2022-04-05 15:55:00|12454.3|12452.2|12454.2|12452.1|12455.1|12453|12451.2|12449.6|701
1649174400000|2022-04-05 16:00:00|12454.1|12452|12464.4|12462.3|12465.5|12463.5|12452|12449.9|772
1649174700000|2022-04-05 16:05:00|12464.6|12462.5|12461.2|12459.1|12467.7|12465.8|12460.9|12458.8|590
1649175000000|2022-04-05 16:10:00|12461.1|12459|12456.5|12454.4|12461.9|12460|12454.6|12452.7|590
1649175300000|2022-04-05 16:15:00|12456.8|12454.7|12457.3|12455.2|12457.3|12455.2|12454.3|12452.6|417
1649175600000|2022-04-05 16:20:00|12456.9|12455.6|12458.5|12456.4|12461|12459.1|12456.9|12455|314
1649175900000|2022-04-05 16:25:00|12458|12455.9|12456.4|12454.3|12458.6|12456.8|12454.1|12452.5|354
1649176200000|2022-04-05 16:30:00|12456.1|12454.8|12455.9|12454.6|12456.7|12455.2|12455.1|12453.7|422
1649176500000|2022-04-05 16:35:00|12456|12454.7|12456|12453.9|12458.6|12456.9|12454.8|12453.3|341
1649176800000|2022-04-05 16:40:00|12456.1|12454|12460.9|12458.8|12461.8|12460|12455.4|12453.7|436
1649177100000|2022-04-05 16:45:00|12460.8|12458.7|12467.9|12465.8|12467.9|12465.8|12459.8|12458.1|554
1649177400000|2022-04-05 16:50:00|12467.8|12465.7|12468.4|12466.3|12475.5|12473.7|12467.5|12465.4|672
1649177700000|2022-04-05 16:55:00|12468|12466.7|12468.8|12466.7|12470.8|12469.1|12465.9|12464.1|512
1649178000000|2022-04-05 17:00:00|12468.9|12466.8|12468.1|12466|12471|12469.2|12466.7|12465.1|472
1649178300000|2022-04-05 17:05:00|12467.8|12466.5|12460.9|12458.8|12468.7|12467.2|12460.3|12458.5|473
1649178600000|2022-04-05 17:10:00|12460.8|12458.7|12457.2|12455.9|12460.8|12459|12457|12455|448
1649178900000|2022-04-05 17:15:00|12457.3|12456|12455.7|12454.4|12457.9|12456.3|12454.9|12453.3|346
1649179200000|2022-04-05 17:20:00|12455.8|12454.5|12453.2|12451.9|12457.1|12455.3|12452.6|12450.9|305
1649179500000|2022-04-05 17:25:00|12453.3|12452|12452.2|12450.9|12453.8|12452.2|12450.9|12449.4|290
1649179800000|2022-04-05 17:30:00|12452.4|12450.3|12452.7|12451.4|12454.1|12452.4|12449.5|12447.6|377
1649180100000|2022-04-05 17:35:00|12452.6|12451.3|12452.8|12451.5|12453.9|12452.2|12450.2|12448.6|292
1649180400000|2022-04-05 17:40:00|12452.9|12451.6|12457.5|12455.4|12458.1|12456.4|12452.7|12451|354
1649180700000|2022-04-05 17:45:00|12457.6|12455.5|12462.6|12460.5|12463.2|12461.7|12456.4|12454.8|399
1649181000000|2022-04-05 17:50:00|12462.7|12460.6|12465.4|12463.3|12465.7|12464.2|12462.1|12460.3|234
1649181300000|2022-04-05 17:55:00|12465|12462.9|12460.7|12458.6|12465.6|12463.5|12459.7|12458|234
1649181600000|2022-04-05 18:00:00|12460.6|12458.5|12458.3|12456.2|12461.2|12459.5|12456.7|12455|371
1649181900000|2022-04-05 18:05:00|12458.5|12456.4|12459.5|12457.4|12461|12459.2|12458.2|12456.3|402
1649182200000|2022-04-05 18:10:00|12459.4|12457.3|12461.1|12459|12461.5|12460|12457.2|12455.7|602
1649182500000|2022-04-05 18:15:00|12460.9|12458.8|12461.6|12459.5|12464.9|12463.1|12460.3|12458.2|498
1649182800000|2022-04-05 18:20:00|12461.7|12459.6|12463.6|12462.3|12465.4|12463.8|12461.1|12459.4|484
1649183100000|2022-04-05 18:25:00|12463.7|12462.4|12467.6|12465.5|12468.7|12467|12462.3|12460.5|397
1649183400000|2022-04-05 18:30:00|12467.5|12465.4|12470.5|12469.2|12472.8|12471.1|12466.4|12464.3|534
1649183700000|2022-04-05 18:35:00|12470.6|12469.3|12473|12471.7|12473.8|12472.5|12469.1|12467.4|480
1649184000000|2022-04-05 18:40:00|12472.9|12471.6|12476.1|12474.8|12477.4|12475.7|12472.1|12470.3|494
1649184300000|2022-04-05 18:45:00|12476|12474.7|12473.6|12472.3|12477.8|12476.1|12473.6|12472.3|414
1649184600000|2022-04-05 18:50:00|12473.5|12472.2|12473.6|12471.5|12475.8|12473.7|12472.8|12471.3|510
1649184900000|2022-04-05 18:55:00|12473.4|12471.3|12472.5|12470.4|12474.1|12472.3|12468.5|12466.7|519
1649185200000|2022-04-05 19:00:00|12472|12470.7|12472.5|12470.4|12476.4|12474.8|12471.7|12469.6|481
1649185500000|2022-04-05 19:05:00|12472.7|12470.6|12481.8|12479.7|12482.6|12481.3|12472.3|12470.6|431
1649185800000|2022-04-05 19:10:00|12481.4|12479.3|12487|12485.7|12488|12486.3|12479|12477.3|482
1649186100000|2022-04-05 19:15:00|12487.2|12485.9|12488.8|12487.5|12488.8|12487.5|12482.7|12480.9|484
1649186400000|2022-04-05 19:20:00|12488.7|12487.4|12488.7|12486.6|12491.8|12490.4|12487.7|12486|519
1649186700000|2022-04-05 19:25:00|12488.4|12487.1|12489.9|12488.6|12493|12491.3|12488.4|12486.7|510
1649187000000|2022-04-05 19:30:00|12490.1|12488.8|12490.5|12488.4|12491.9|12489.8|12489.3|12487.8|333
1649187300000|2022-04-05 19:35:00|12490.6|12488.5|12491.8|12489.7|12493.8|12491.7|12489.5|12487.6|366
1649187600000|2022-04-05 19:40:00|12491.7|12489.6|12493.3|12492|12494|12492.3|12490.6|12488.5|416
1649187900000|2022-04-05 19:45:00|12493.2|12491.9|12498.6|12496.5|12498.7|12496.6|12491.7|12489.9|412
1649188200000|2022-04-05 19:50:00|12498.7|12496.6|12495.8|12494.5|12499.1|12497.4|12494.8|12493.2|601
1649188500000|2022-04-05 19:55:00|12495.7|12494.4|12493.9|12492.6|12497.8|12496.1|12492.2|12490.6|560
1649188800000|2022-04-05 20:00:00|12493.7|12492.4|12490.4|12488.3|12494.2|12492.4|12489.8|12487.7|352
1649189100000|2022-04-05 20:05:00|12490.5|12488.4|12487.9|12485.8|12490.7|12488.6|12487.8|12485.7|230
1649189400000|2022-04-05 20:10:00|12487.8|12485.7|12488.4|12486.3|12489.1|12487|12487.2|12485.1|229
1649189700000|2022-04-05 20:15:00|12488.3|12486.2|12487.8|12485.7|12489|12487|12487.5|12485.7|157
1649190000000|2022-04-05 20:20:00|12487.9|12485.8|12490.4|12488.3|12490.5|12488.4|12487.1|12485.3|133
1649190300000|2022-04-05 20:25:00|12490.3|12488.2|12486.9|12484.8|12490.3|12488.7|12486.5|12484.7|181
1649190600000|2022-04-05 20:30:00|12486.5|12484.4|12488.8|12486.7|12488.8|12486.7|12486.2|12484.3|171
1649190900000|2022-04-05 20:35:00|12488.7|12486.6|12488.8|12486.7|12490|12487.9|12488.3|12486.2|148
1649191200000|2022-04-05 20:40:00|12488.6|12487.3|12489|12486.9|12489.2|12487.3|12488.4|12486.3|134
1649191500000|2022-04-05 20:45:00|12488.9|12486.8|12488.5|12486.4|12489.3|12487.2|12487.9|12486.2|143
1649191800000|2022-04-05 20:50:00|12488.4|12486.3|12491.6|12489.5|12491.8|12489.7|12487.9|12485.8|153
1649192100000|2022-04-05 20:55:00|12491.5|12489.4|12490.4|12483.4|12491.6|12489.5|12486.6|12482.5|317
1649192400000|2022-04-05 21:00:00|12490.9|12483.9|12491.1|12484.1|12493.6|12486.6|12489.3|12482.3|84
1649192700000|2022-04-05 21:05:00|12491.2|12484.2|12489.9|12482.9|12491.5|12484.5|12488.7|12481.7|100
1649193000000|2022-04-05 21:10:00|12490|12483|12490|12483|12491.3|12484.3|12489.8|12482.8|101
1649193300000|2022-04-05 21:15:00|12490.2|12483.2|12489.7|12482.7|12490.8|12483.8|12488.8|12481.8|113
1649193600000|2022-04-05 21:20:00|12489.6|12482.6|12490.3|12483.3|12494.1|12487.1|12489.3|12482.5|151
1649193900000|2022-04-05 21:25:00|12492.4|12485.4|12490.2|12483.2|12493.1|12486.1|12489.3|12482.3|92
1649194200000|2022-04-05 21:30:00|12490.1|12483.1|12489.2|12483.7|12493.2|12486.2|12488.9|12481.9|189
1649194500000|2022-04-05 21:35:00|12489.3|12483.1|12489.5|12483.4|12489.6|12484.7|12488.8|12483.1|135
1649194800000|2022-04-05 21:40:00|12489.4|12483.7|12489|12484.2|12489.5|12485|12488.7|12483.2|84
1649195100000|2022-04-05 21:45:00|12488.7|12484.8|12491.3|12485.9|12492.6|12487.1|12488.6|12483.5|185
1649195400000|2022-04-05 21:50:00|12491.1|12486|12491.3|12485.8|12492.6|12486.8|12490.9|12484.9|112
1649195700000|2022-04-05 21:55:00|12491.2|12485.7|12491.4|12485.2|12492.1|12487.2|12490.6|12484.9|121
1649196000000|2022-04-05 22:00:00|12491.3|12486|12491|12486.9|12493.4|12487.4|12490.1|12484.4|273
1649196300000|2022-04-05 22:05:00|12490.6|12486.4|12491.4|12486.2|12491.7|12487.6|12490.3|12485.5|189
1649196600000|2022-04-05 22:10:00|12491.3|12486.1|12490.6|12485.9|12491.6|12487.5|12489.7|12485.4|223
1649196900000|2022-04-05 22:15:00|12490.8|12486.2|12489.9|12487.8|12491|12488.1|12489.3|12485.6|217
1649197200000|2022-04-05 22:20:00|12490.4|12487.9|12489.9|12487.8|12491.2|12488.4|12489.9|12486.8|157
1649197500000|2022-04-05 22:25:00|12490|12488|12489.5|12487.4|12490.8|12488.2|12489.3|12487.2|394
1649197800000|2022-04-05 22:30:00|12489.6|12487.5|12488|12485.9|12489.7|12487.5|12488|12485.9|144
1649198100000|2022-04-05 22:35:00|12488.1|12486|12487.6|12485.5|12488.2|12486.1|12487.1|12485|121
1649198400000|2022-04-05 22:40:00|12487.7|12485.6|12487.4|12485.3|12488|12485.7|12487|12484.8|93
1649198700000|2022-04-05 22:45:00|12487.6|12485.5|12486.5|12484.4|12487.7|12485.6|12486.1|12483.8|136
1649199000000|2022-04-05 22:50:00|12486.6|12484.2|12486.3|12484.2|12486.6|12484.5|12486|12483.4|126
1649199300000|2022-04-05 22:55:00|12486.5|12484.4|12488.8|12486.7|12489|12486.9|12486.2|12484.1|125
1649199600000|2022-04-05 23:00:00|12489.1|12487|12489.6|12487.5|12491.4|12489.3|12488.7|12486.6|181
1649199900000|2022-04-05 23:05:00|12489.7|12487.6|12489.6|12487.5|12491.5|12489.4|12489.4|12487.3|151
1649200200000|2022-04-05 23:10:00|12489.7|12487.6|12489.2|12487.1|12489.9|12487.8|12487.2|12485.1|90
1649200500000|2022-04-05 23:15:00|12489.1|12487|12487.5|12485.4|12489.1|12487|12486.8|12484.7|129
1649200800000|2022-04-05 23:20:00|12487.4|12485.3|12489.8|12487.7|12489.9|12487.8|12487.2|12485.1|111
1649201100000|2022-04-05 23:25:00|12489.7|12487.6|12488.6|12486.5|12489.8|12487.7|12488|12485.9|94
1649201400000|2022-04-05 23:30:00|12488.5|12486.4|12486.9|12484.8|12488.5|12486.4|12486.8|12484.7|84
1649201700000|2022-04-05 23:35:00|12487|12484.9|12486|12483.9|12487.5|12485.6|12485.6|12483.5|147
1649202000000|2022-04-05 23:40:00|12486.2|12484.1|12485.2|12483.1|12486.8|12484.7|12485.2|12483.1|147
1649202300000|2022-04-05 23:45:00|12485.3|12483.2|12485.3|12483.2|12485.5|12483.6|12484.8|12482.7|68
1649202600000|2022-04-05 23:50:00|12485.2|12483.1|12484.6|12482.5|12485.4|12483.4|12483.9|12482.2|134
1649202900000|2022-04-05 23:55:00|12484.5|12482.4|12486|12483.9|12486.1|12484.3|12484.3|12482.2|120
1649203200000|2022-04-06 00:00:00|12486.1|12484|12488.8|12487.5|12490.6|12488.5|12485.4|12483.3|422
1649203500000|2022-04-06 00:05:00|12489.5|12487.4|12488.1|12486.8|12489.8|12487.7|12485.6|12483.5|513
1649203800000|2022-04-06 00:10:00|12488|12486.7|12489.3|12488|12490.3|12488.5|12486.7|12485.2|365
1649204100000|2022-04-06 00:15:00|12489.4|12488.1|12488|12485.9|12489.8|12488.1|12486|12484.2|285
1649204400000|2022-04-06 00:20:00|12487.9|12485.8|12486.9|12485.6|12488.1|12486.4|12485.8|12483.9|246
1649204700000|2022-04-06 00:25:00|12486.8|12485.5|12488.8|12486.7|12490.2|12488.3|12486.4|12484.6|317
1649205000000|2022-04-06 00:30:00|12488.7|12486.6|12491.6|12489.5|12492.5|12490.4|12488.2|12486.2|357
1649205300000|2022-04-06 00:35:00|12491.7|12489.6|12489.3|12488|12491.8|12489.9|12489.1|12487.4|243
1649205600000|2022-04-06 00:40:00|12488.9|12487.6|12490.3|12488.2|12491.2|12489.5|12488.2|12486.4|194
1649205900000|2022-04-06 00:45:00|12490.2|12488.1|12492.7|12490.6|12493.8|12492.1|12489.3|12487.5|358
1649206200000|2022-04-06 00:50:00|12492.9|12490.8|12493|12490.9|12497|12495|12492.7|12490.7|459
1649206500000|2022-04-06 00:55:00|12492.9|12490.8|12494.9|12492.8|12496.8|12494.7|12492.9|12490.8|423
1649206800000|2022-04-06 01:00:00|12495|12492.9|12496.8|12494.7|12497.1|12495.2|12494.4|12492.4|487
1649207100000|2022-04-06 01:05:00|12496.7|12494.6|12497.9|12495.8|12501.6|12499.7|12496|12494.2|469
1649207400000|2022-04-06 01:10:00|12497.8|12495.7|12498|12495.9|12500.1|12498|12497.7|12495.7|442
1649207700000|2022-04-06 01:15:00|12498.2|12496.1|12495.4|12493.3|12498.2|12496.1|12495.3|12493.2|403
1649208000000|2022-04-06 01:20:00|12495.3|12493.2|12494.2|12492.1|12495.7|12494.3|12492.8|12490.9|335
1649208300000|2022-04-06 01:25:00|12494.1|12492|12492.3|12490.2|12494.2|12492.1|12490.9|12488.8|363
1649208600000|2022-04-06 01:30:00|12492.4|12490.3|12495.7|12493.6|12496.1|12494|12490.8|12488.7|379
1649208900000|2022-04-06 01:35:00|12495.6|12493.5|12495.1|12493|12497.5|12495.4|12494.5|12492.4|442
1649209200000|2022-04-06 01:40:00|12495.2|12493.1|12495.8|12493.7|12497.7|12495.6|12495|12492.9|430
1649209500000|2022-04-06 01:45:00|12495.9|12493.8|12498.7|12496.6|12499.7|12497.6|12495.4|12493.3|527
1649209800000|2022-04-06 01:50:00|12498.6|12496.5|12498.3|12496.2|12499.1|12497|12496.2|12494.1|425
1649210100000|2022-04-06 01:55:00|12498.2|12496.1|12503.6|12501.5|12505.2|12503.1|12497.4|12495.6|353
1649210400000|2022-04-06 02:00:00|12503.5|12501.4|12502.4|12501.1|12503.6|12501.5|12500.9|12498.8|454
1649210700000|2022-04-06 02:05:00|12502.8|12500.7|12499.5|12497.4|12502.8|12500.9|12498.9|12497|333
1649211000000|2022-04-06 02:10:00|12499.3|12497.2|12493.9|12492.6|12499.5|12497.4|12492.6|12491|356
1649211300000|2022-04-06 02:15:00|12493.8|12492.5|12494.1|12492|12495.2|12493.5|12493.1|12491.3|382
1649211600000|2022-04-06 02:20:00|12494|12491.9|12493.2|12491.1|12494.5|12492.8|12492.6|12490.5|296
1649211900000|2022-04-06 02:25:00|12493.3|12491.2|12492.4|12490.3|12493.8|12492.2|12491.7|12490.1|372
1649212200000|2022-04-06 02:30:00|12492.2|12490.1|12491.1|12489|12492.9|12491.2|12489.8|12488.1|353
1649212500000|2022-04-06 02:35:00|12490.7|12489.4|12490|12487.9|12492.5|12490.8|12489.8|12487.7|275
1649212800000|2022-04-06 02:40:00|12489.9|12487.8|12487.2|12485.1|12490.2|12488.1|12486.6|12484.8|353
1649213100000|2022-04-06 02:45:00|12487.3|12485.2|12489.5|12487.4|12489.8|12487.7|12486.6|12484.5|352
1649213400000|2022-04-06 02:50:00|12489.6|12487.5|12490|12487.9|12491.2|12489.5|12488.4|12486.3|322
1649213700000|2022-04-06 02:55:00|12490.1|12488|12492.2|12490.1|12493.2|12491.5|12490.1|12488|255
1649214000000|2022-04-06 03:00:00|12492.1|12490|12491.2|12489.1|12492.5|12490.6|12490.3|12488.2|217
1649214300000|2022-04-06 03:05:00|12491.1|12489|12492.4|12490.3|12493|12491|12490.2|12488.2|231
1649214600000|2022-04-06 03:10:00|12492.5|12490.4|12491.9|12489.8|12494|12492.1|12491.7|12489.6|312
1649214900000|2022-04-06 03:15:00|12492|12489.9|12491.3|12490|12492.4|12490.3|12491.2|12489.2|233
1649215200000|2022-04-06 03:20:00|12491.2|12489.9|12492.4|12490.3|12493|12491.1|12491.1|12489.4|238
1649215500000|2022-04-06 03:25:00|12492.3|12490.2|12491.5|12490.2|12492.4|12490.7|12490.6|12489.1|151
1649215800000|2022-04-06 03:30:00|12491.9|12489.8|12495.8|12493.7|12496.6|12494.5|12491.7|12489.8|226
1649216100000|2022-04-06 03:35:00|12496.4|12494.3|12498.5|12496.4|12500|12497.9|12496.3|12494.2|198
1649216400000|2022-04-06 03:40:00|12498.3|12496.2|12499.8|12497.7|12500.9|12499.2|12498.2|12496.1|162
1649216700000|2022-04-06 03:45:00|12499.7|12497.6|12499.2|12497.1|12499.9|12498|12498.3|12496.2|141
1649217000000|2022-04-06 03:50:00|12499.1|12497|12497.6|12495.5|12499.7|12497.8|12496.2|12494.2|266
1649217300000|2022-04-06 03:55:00|12498.3|12496.2|12501.7|12499.6|12503.2|12501.1|12497.9|12496.2|295
1649217600000|2022-04-06 04:00:00|12501.6|12499.5|12502.5|12500.4|12502.6|12500.5|12501.2|12499.1|162
1649217900000|2022-04-06 04:05:00|12502.4|12500.3|12502.7|12500.6|12503.5|12501.4|12501.8|12499.9|190
1649218200000|2022-04-06 04:10:00|12502.6|12500.5|12502.1|12500|12503.2|12501.1|12501.5|12499.4|218
1649218500000|2022-04-06 04:15:00|12502|12499.9|12501.7|12499.6|12502.6|12500.5|12500.8|12499|278
1649218800000|2022-04-06 04:20:00|12501.8|12499.7|12502.4|12500.3|12502.6|12500.5|12501.5|12499.4|199
1649219100000|2022-04-06 04:25:00|12502.2|12500.1|12502.2|12500.1|12503.1|12501|12501.3|12499.2|227
1649219400000|2022-04-06 04:30:00|12502.4|12500.3|12504|12501.9|12505.4|12503.3|12502.1|12500|218
1649219700000|2022-04-06 04:35:00|12503.9|12501.8|12503.8|12501.7|12504.8|12502.7|12503.1|12501|121
1649220000000|2022-04-06 04:40:00|12503.7|12501.6|12503.8|12501.7|12504.5|12502.4|12502.7|12500.8|186
1649220300000|2022-04-06 04:45:00|12503.9|12501.8|12503.1|12501|12504|12502.1|12502.9|12500.8|137
1649220600000|2022-04-06 04:50:00|12502.7|12501.4|12503|12500.9|12503.9|12502.3|12501.7|12499.6|189
1649220900000|2022-04-06 04:55:00|12502.8|12500.7|12501.6|12499.5|12503.2|12501.5|12501.4|12499.3|203
1649221200000|2022-04-06 05:00:00|12501.7|12499.6|12500.5|12498.4|12501.7|12499.7|12497.9|12495.8|283
1649221500000|2022-04-06 05:05:00|12500.6|12498.5|12497|12494.9|12502.3|12500.2|12496.2|12494.3|253
1649221800000|2022-04-06 05:10:00|12496.9|12494.8|12498.8|12496.7|12499|12496.9|12496.2|12494.1|270
1649222100000|2022-04-06 05:15:00|12498.7|12496.6|12495.8|12493.7|12498.7|12496.6|12495|12492.9|395
1649222400000|2022-04-06 05:20:00|12495.6|12494.3|12495.6|12493.5|12497.4|12495.5|12495|12493.4|258
1649222700000|2022-04-06 05:25:00|12495.5|12493.4|12496.6|12494.5|12496.9|12495|12494.7|12492.6|240
1649223000000|2022-04-06 05:30:00|12496.7|12494.6|12495.8|12493.7|12497.5|12495.4|12494.4|12492.5|282
1649223300000|2022-04-06 05:35:00|12495.9|12493.8|12494.7|12492.6|12496.2|12494.1|12493.4|12491.4|259
1649223600000|2022-04-06 05:40:00|12494.8|12492.7|12497.7|12495.6|12497.8|12495.7|12494.1|12492.3|235
1649223900000|2022-04-06 05:45:00|12497.8|12495.7|12497.9|12495.8|12498.5|12496.4|12497.2|12495.1|234
1649224200000|2022-04-06 05:50:00|12498|12495.9|12500.7|12498.6|12501|12498.9|12497.4|12495.6|213
1649224500000|2022-04-06 05:55:00|12500.6|12498.5|12507.5|12505.4|12508|12505.9|12500.4|12498.5|398
1649224800000|2022-04-06 06:00:00|12507.6|12505.5|12505.4|12503.3|12509.1|12507|12502.6|12500.7|430
1649225100000|2022-04-06 06:05:00|12505.3|12503.2|12510.8|12508.7|12510.8|12509.1|12503.9|12502.2|426
1649225400000|2022-04-06 06:10:00|12510.7|12508.6|12508.5|12506.4|12510.8|12508.7|12506.5|12504.7|525
1649225700000|2022-04-06 06:15:00|12508.4|12506.3|12508.8|12506.7|12510.2|12508.1|12507.2|12505.1|334
1649226000000|2022-04-06 06:20:00|12508.9|12506.8|12509.6|12507.5|12510.7|12508.8|12508.1|12506|284
1649226300000|2022-04-06 06:25:00|12509.5|12507.4|12507.9|12505.8|12510.3|12508.2|12506.9|12505.1|265
1649226600000|2022-04-06 06:30:00|12507.7|12505.6|12506.1|12504.8|12510.2|12508.1|12505.5|12504.1|437
1649226900000|2022-04-06 06:35:00|12506|12504.7|12505.3|12503.2|12507.9|12506|12503.9|12501.9|491
1649227200000|2022-04-06 06:40:00|12505.4|12503.3|12502.7|12501.4|12506.9|12505.2|12502.3|12500.5|405
1649227500000|2022-04-06 06:45:00|12503.1|12501|12504.3|12502.2|12504.7|12502.8|12501.7|12499.9|273
1649227800000|2022-04-06 06:50:00|12504.2|12502.1|12506.1|12504|12506.8|12505.1|12503.7|12501.6|315
1649228100000|2022-04-06 06:55:00|12506|12503.9|12506.4|12504.3|12507.7|12506|12505.4|12503.5|359
1649228400000|2022-04-06 07:00:00|12506|12504.7|12501.1|12499.8|12506.4|12504.7|12497.2|12495.1|633
1649228700000|2022-04-06 07:05:00|12501.7|12499.6|12500.9|12498.8|12505.7|12503.6|12500.7|12498.6|520
1649229000000|2022-04-06 07:10:00|12500.8|12498.7|12498.7|12496.6|12501.7|12499.6|12496.4|12494.3|519
1649229300000|2022-04-06 07:15:00|12498.6|12496.5|12495.5|12493.4|12498.7|12496.6|12493.2|12491.3|466
1649229600000|2022-04-06 07:20:00|12495.6|12493.5|12498.6|12496.5|12499.1|12497.2|12493.7|12491.6|523
1649229900000|2022-04-06 07:25:00|12498.5|12496.4|12499.3|12497.2|12500|12498.1|12495.4|12493.3|577
1649230200000|2022-04-06 07:30:00|12499.4|12497.3|12506.3|12504.2|12506.6|12504.5|12498.1|12496.2|538
1649230500000|2022-04-06 07:35:00|12506|12503.9|12506.5|12504.4|12507.8|12505.7|12504.1|12502|561
1649230800000|2022-04-06 07:40:00|12506.8|12504.7|12502.7|12500.6|12506.8|12504.7|12501.6|12499.5|573
1649231100000|2022-04-06 07:45:00|12502.6|12500.5|12501.3|12499.2|12504.7|12502.6|12500.5|12498.4|609
1649231400000|2022-04-06 07:50:00|12501.4|12499.3|12504.6|12502.5|12505|12503.1|12501.2|12499.3|480
1649231700000|2022-04-06 07:55:00|12504.5|12502.4|12505.9|12504.6|12507.9|12506.3|12504.1|12502.4|470
1649232000000|2022-04-06 08:00:00|12506.1|12504|12502.7|12500.6|12508.2|12506.7|12502.3|12500.5|509
1649232300000|2022-04-06 08:05:00|12502.5|12500.4|12501.1|12499|12504.4|12502.4|12500.5|12498.4|480
1649232600000|2022-04-06 08:10:00|12501.2|12499.1|12504.5|12502.4|12505.4|12503.3|12500.3|12498.2|512
1649232900000|2022-04-06 08:15:00|12504.6|12502.5|12507.2|12505.9|12507.8|12506.1|12502.8|12501|508
1649233200000|2022-04-06 08:20:00|12507.4|12505.3|12507.7|12505.6|12508|12506.4|12504.5|12503|568
1649233500000|2022-04-06 08:25:00|12507.6|12505.5|12504.8|12502.7|12508.2|12506.1|12504.4|12502.3|578
1649233800000|2022-04-06 08:30:00|12504.9|12502.8|12507.5|12505.4|12507.8|12505.7|12502.6|12500.5|514
1649234100000|2022-04-06 08:35:00|12507.6|12505.5|12501.3|12499.2|12507.7|12505.8|12501.2|12499.1|530
1649234400000|2022-04-06 08:40:00|12501.2|12499.1|12500.1|12498|12502.6|12500.5|12498|12495.9|541
1649234700000|2022-04-06 08:45:00|12500|12497.9|12495.6|12493.5|12500.5|12498.4|12493|12491.2|548
1649235000000|2022-04-06 08:50:00|12495.5|12493.4|12492.8|12490.7|12496.2|12494.1|12490.8|12488.7|457
1649235300000|2022-04-06 08:55:00|12492.6|12490.5|12494.8|12492.7|12496.6|12494.5|12492.6|12490.5|391
1649235600000|2022-04-06 09:00:00|12494.9|12492.8|12497.3|12495.2|12497.8|12495.7|12494.2|12492.1|420
1649235900000|2022-04-06 09:05:00|12497.2|12495.1|12495|12492.9|12498.4|12496.3|12494.6|12492.6|419
1649236200000|2022-04-06 09:10:00|12495.1|12493|12496.7|12494.6|12496.8|12494.7|12494.1|12492|418
1649236500000|2022-04-06 09:15:00|12497|12494.9|12498.7|12496.6|12499|12497.1|12496.1|12494|339
1649236800000|2022-04-06 09:20:00|12498.8|12496.7|12498.7|12496.6|12500.4|12498.6|12497.8|12495.7|368
1649237100000|2022-04-06 09:25:00|12498.6|12496.5|12498.1|12496|12498.7|12496.6|12495.6|12493.5|325
1649237400000|2022-04-06 09:30:00|12498|12495.9|12495.2|12493.1|12498.2|12496.8|12491.1|12489.4|335
1649237700000|2022-04-06 09:35:00|12495.3|12493.2|12496.3|12494.2|12497.2|12495.5|12494.1|12492|323
1649238000000|2022-04-06 09:40:00|12496.4|12494.3|12497|12495.7|12497.7|12496.4|12495.1|12493.5|411
1649238300000|2022-04-06 09:45:00|12497.9|12495.8|12495.2|12493.1|12498.5|12496.7|12493.8|12492.2|372
1649238600000|2022-04-06 09:50:00|12495|12493.7|12494|12492.7|12496.1|12494.2|12493.4|12491.7|252
1649238900000|2022-04-06 09:55:00|12494.1|12492.8|12491.7|12489.6|12495.2|12493.4|12490.3|12488.6|382
1649239200000|2022-04-06 10:00:00|12491.2|12489.9|12489.6|12487.5|12492.7|12491|12488.9|12487.2|347
1649239500000|2022-04-06 10:05:00|12489.5|12487.4|12492.5|12491.2|12493.5|12491.6|12488.9|12487.2|367
1649239800000|2022-04-06 10:10:00|12492.9|12490.8|12498.1|12496|12498.2|12496.1|12492.3|12490.5|460
1649240100000|2022-04-06 10:15:00|12498.2|12496.1|12498.7|12497.4|12501.4|12499.3|12496.6|12494.9|516
1649240400000|2022-04-06 10:20:00|12498.8|12497.5|12496.4|12495.1|12500.9|12499.3|12496.3|12494.3|439
1649240700000|2022-04-06 10:25:00|12496.8|12494.7|12494.8|12493.5|12497.8|12495.8|12494.3|12492.5|326
1649241000000|2022-04-06 10:30:00|12494.9|12493.6|12494.1|12492|12498.8|12497.3|12493.7|12491.9|397
1649241300000|2022-04-06 10:35:00|12493.6|12492.3|12492.9|12491.6|12495.1|12493.3|12492.5|12490.9|405
1649241600000|2022-04-06 10:40:00|12492.8|12491.5|12492.4|12490.3|12494.1|12492.6|12490.3|12488.5|412
1649241900000|2022-04-06 10:45:00|12492.6|12490.5|12495.7|12494.4|12496.3|12494.6|12492.6|12490.5|249
1649242200000|2022-04-06 10:50:00|12495.5|12494.2|12492.1|12490.8|12496.5|12494.9|12491.5|12489.8|354
1649242500000|2022-04-06 10:55:00|12492.5|12491.2|12494.7|12492.6|12495.7|12494|12489.7|12488.4|362
1649242800000|2022-04-06 11:00:00|12494.8|12492.7|12494.2|12492.9|12496.4|12494.8|12492.6|12490.9|498
1649243100000|2022-04-06 11:05:00|12494.6|12492.5|12499.7|12497.6|12500.5|12499.2|12494.2|12492.4|428
1649243400000|2022-04-06 11:10:00|12499.3|12498|12501.7|12499.6|12502.3|12500.2|12497.6|12495.9|463
1649243700000|2022-04-06 11:15:00|12501.9|12499.8|12499.6|12497.5|12505.5|12503.5|12499.6|12497.5|571
1649244000000|2022-04-06 11:20:00|12499.8|12497.7|12498.9|12497.6|12500.9|12499.2|12497.3|12495.4|506
1649244300000|2022-04-06 11:25:00|12499.2|12497.1|12499.1|12497.8|12500.8|12499.2|12498|12496.4|397
1649244600000|2022-04-06 11:30:00|12499.2|12497.9|12495.7|12493.6|12501.1|12499.4|12495.2|12493.5|431
1649244900000|2022-04-06 11:35:00|12495.5|12493.4|12497.1|12495|12497.2|12495.1|12493.8|12491.9|318
1649245200000|2022-04-06 11:40:00|12497.2|12495.1|12497.1|12495|12499.5|12497.4|12496.3|12494.2|356
1649245500000|2022-04-06 11:45:00|12497.2|12495.1|12497.9|12495.8|12499.8|12497.8|12496.4|12494.3|393
1649245800000|2022-04-06 11:50:00|12498|12495.9|12500.8|12498.7|12502|12500.1|12497.9|12495.8|477
1649246100000|2022-04-06 11:55:00|12500.7|12498.6|12495.9|12493.8|12501.1|12499.5|12495.5|12493.7|478
1649246400000|2022-04-06 12:00:00|12495.8|12493.7|12491.8|12489.7|12495.8|12494.2|12491.6|12489.7|498
1649246700000|2022-04-06 12:05:00|12491.9|12489.8|12489.6|12488.3|12493.1|12491.3|12489.4|12487.8|499
1649247000000|2022-04-06 12:10:00|12490.2|12488.1|12494.4|12492.3|12495.3|12493.6|12489.5|12487.8|506
1649247300000|2022-04-06 12:15:00|12494.1|12492.8|12488.9|12486.8|12494.5|12492.8|12487.9|12485.8|510
1649247600000|2022-04-06 12:20:00|12488.8|12486.7|12485.3|12483.2|12488.8|12486.9|12484.5|12482.7|442
1649247900000|2022-04-06 12:25:00|12485|12483.7|12483.9|12481.8|12487.7|12486|12480.1|12478|453
1649248200000|2022-04-06 12:30:00|12483.8|12481.7|12485.4|12483.3|12487.8|12485.7|12483.4|12481.3|461
1649248500000|2022-04-06 12:35:00|12485.3|12483.2|12488.3|12487|12489|12487|12484.5|12482.6|424
1649248800000|2022-04-06 12:40:00|12488.4|12487.1|12488.8|12486.7|12489.1|12487.1|12486.7|12485|493
1649249100000|2022-04-06 12:45:00|12488.7|12486.6|12492.6|12490.5|12493.8|12492.1|12488.7|12486.6|509
1649249400000|2022-04-06 12:50:00|12492.7|12490.6|12496|12494.7|12496.5|12494.9|12491.9|12490.3|574
1649249700000|2022-04-06 12:55:00|12496.1|12494.8|12492.6|12490.5|12498.3|12496.6|12488.5|12486.5|591
1649250000000|2022-04-06 13:00:00|12492.7|12490.6|12489.1|12487|12492.9|12491.2|12485.4|12483.6|402
1649250300000|2022-04-06 13:05:00|12489.2|12487.1|12488.7|12486.6|12490.1|12488|12487.2|12485.3|377
1649250600000|2022-04-06 13:10:00|12488.5|12486.4|12491.1|12489|12491.8|12490.2|12488.5|12486.4|326
1649250900000|2022-04-06 13:15:00|12491|12488.9|12487.1|12485|12491.8|12490.2|12485.1|12483.4|404
1649251200000|2022-04-06 13:20:00|12487.2|12485.1|12484.8|12482.7|12487.3|12485.5|12482|12480.3|326
1649251500000|2022-04-06 13:25:00|12484.1|12482.8|12483.8|12481.7|12486.4|12484.6|12481.2|12479.5|475
1649251800000|2022-04-06 13:30:00|12484.1|12482|12489.3|12487.2|12494|12492.1|12481.4|12479.5|776
1649252100000|2022-04-06 13:35:00|12489.2|12487.1|12489.5|12487.4|12495.5|12493.5|12488.8|12486.9|797
1649252400000|2022-04-06 13:40:00|12489.7|12487.6|12501.5|12499.4|12502.3|12500.2|12487|12485.2|649
1649252700000|2022-04-06 13:45:00|12501.6|12499.5|12502.5|12500.4|12507.7|12505.6|12501|12499.1|799
1649253000000|2022-04-06 13:50:00|12502.6|12500.5|12499.9|12498.6|12503.5|12501.7|12496.9|12494.8|636
1649253300000|2022-04-06 13:55:00|12500.3|12498.2|12501.6|12499.5|12501.6|12499.8|12497.5|12495.8|487
1649253600000|2022-04-06 14:00:00|12501.8|12499.7|12507.4|12505.3|12507.5|12505.7|12500.4|12498.3|710
1649253900000|2022-04-06 14:05:00|12507.5|12505.4|12519.4|12517.3|12520.2|12518.1|12507.1|12505|696
1649254200000|2022-04-06 14:10:00|12519.3|12517.2|12515|12512.9|12519.7|12517.8|12513.7|12511.6|637
1649254500000|2022-04-06 14:15:00|12514.7|12513.4|12510.8|12508.7|12516.1|12514.4|12509.2|12507.5|552
1649254800000|2022-04-06 14:20:00|12510.3|12509|12503.6|12501.5|12511|12509.1|12502.6|12500.9|572
1649255100000|2022-04-06 14:25:00|12503.5|12501.4|12509.2|12507.1|12509.7|12507.6|12502.1|12500.1|514
1649255400000|2022-04-06 14:30:00|12509.4|12507.3|12501.7|12500.4|12509.4|12507.3|12501.7|12500|635
1649255700000|2022-04-06 14:35:00|12501.6|12500.3|12496.1|12494|12501.6|12500.3|12495.9|12493.9|679
1649256000000|2022-04-06 14:40:00|12496.2|12494.1|12494.6|12492.5|12497.6|12495.9|12492.9|12490.8|707
1649256300000|2022-04-06 14:45:00|12494.2|12492.9|12503.8|12501.7|12505.7|12503.7|12494.2|12492.7|780
1649256600000|2022-04-06 14:50:00|12503.9|12501.8|12503.3|12502|12506.2|12504.6|12499.9|12497.9|677
1649256900000|2022-04-06 14:55:00|12503.4|12501.3|12504|12502.7|12505.1|12503.3|12496.1|12494.1|771
1649257200000|2022-04-06 15:00:00|12503.9|12502.6|12496.7|12494.6|12506.8|12505.1|12495.3|12493.2|712
1649257500000|2022-04-06 15:05:00|12496.6|12494.5|12502.2|12500.9|12503.1|12501.4|12496.3|12494.3|662
1649257800000|2022-04-06 15:10:00|12502.3|12501|12505.3|12504|12506.1|12504.2|12500.9|12498.8|703
1649258100000|2022-04-06 15:15:00|12505.4|12504.1|12512.3|12511|12513.3|12511.8|12503.6|12502.3|722
1649258400000|2022-04-06 15:20:00|12512.2|12510.9|12512.2|12510.9|12514.9|12513|12508.5|12507|643
1649258700000|2022-04-06 15:25:00|12512.3|12511|12514.8|12512.7|12515.8|12514.5|12510.1|12508.5|715
1649259000000|2022-04-06 15:30:00|12514.4|12513.1|12518.7|12517.4|12522.8|12520.7|12513.7|12512|822
1649259300000|2022-04-06 15:35:00|12519.1|12517|12516.5|12514.4|12519.1|12517|12515.2|12513.5|760
1649259600000|2022-04-06 15:40:00|12516.6|12514.5|12516.8|12515.5|12517.8|12516.2|12514.5|12512.8|644
1649259900000|2022-04-06 15:45:00|12516.7|12515.4|12508.6|12506.5|12516.9|12515.6|12505.4|12503.3|612
1649260200000|2022-04-06 15:50:00|12508.3|12507|12502.4|12501.1|12508.8|12507.1|12502.3|12501|520
1649260500000|2022-04-06 15:55:00|12502.3|12501|12503.4|12501.3|12503.9|12502.1|12499.9|12498.4|585
1649260800000|2022-04-06 16:00:00|12503.5|12501.4|12501.1|12499.8|12503.7|12502.4|12497.8|12496|428
1649261100000|2022-04-06 16:05:00|12501.4|12499.3|12502.4|12501.1|12502.7|12501.4|12498|12496.3|453
1649261400000|2022-04-06 16:10:00|12502.7|12501.4|12507.9|12506.6|12508.1|12506.8|12501.9|12500|454
1649261700000|2022-04-06 16:15:00|12508|12506.7|12506.1|12504.8|12509|12507.7|12504.8|12503|383
1649262000000|2022-04-06 16:20:00|12506.3|12505|12504.8|12503.5|12510|12508.5|12504.6|12503.1|418
1649262300000|2022-04-06 16:25:00|12505|12503.7|12505.4|12503.3|12508.4|12506.7|12503.3|12501.8|363
1649262600000|2022-04-06 16:30:00|12504.9|12503.6|12506.4|12505.1|12507.7|12506|12503.9|12502.3|336
1649262900000|2022-04-06 16:35:00|12506.9|12504.8|12509|12507.7|12509.9|12508.6|12505.7|12504|349
1649263200000|2022-04-06 16:40:00|12509.1|12507.8|12511.8|12509.7|12512.5|12510.6|12508.9|12507.6|418
1649263500000|2022-04-06 16:45:00|12511.9|12509.8|12511.2|12509.9|12515.2|12513.6|12510.5|12508.7|471
1649263800000|2022-04-06 16:50:00|12511.3|12510|12507.4|12506.1|12512.3|12510.8|12507.2|12505.6|287
1649264100000|2022-04-06 16:55:00|12507.3|12506|12504.9|12503.6|12508.5|12506.8|12504.9|12503.2|321
1649264400000|2022-04-06 17:00:00|12505|12503.7|12508.2|12506.1|12508.7|12507|12504.4|12502.7|400
1649264700000|2022-04-06 17:05:00|12508.3|12506.2|12511.4|12509.3|12511.8|12510.1|12507.4|12505.7|389
1649265000000|2022-04-06 17:10:00|12511.3|12509.2|12513.5|12511.4|12515.1|12513.5|12510.3|12508.6|345
1649265300000|2022-04-06 17:15:00|12513.7|12511.6|12517.8|12515.7|12518.1|12516.4|12513.6|12511.6|365
1649265600000|2022-04-06 17:20:00|12517.9|12515.8|12516.4|12515.1|12519.5|12517.8|12515.3|12514|285
1649265900000|2022-04-06 17:25:00|12516.5|12515.2|12518.9|12517.6|12520.1|12518.6|12515.7|12513.9|274
1649266200000|2022-04-06 17:30:00|12518.8|12517.5|12517.4|12516.1|12520.1|12518.2|12515.3|12513.8|362
1649266500000|2022-04-06 17:35:00|12517.1|12515.8|12516.6|12515.3|12519.8|12518|12515.6|12514|356
1649266800000|2022-04-06 17:40:00|12516.4|12515.1|12514.4|12513.1|12516.9|12515.1|12512.5|12510.6|432
1649267100000|2022-04-06 17:45:00|12514.3|12513|12516.9|12515.6|12518.6|12517|12514.2|12512.4|400
1649267400000|2022-04-06 17:50:00|12517.3|12515.2|12513.1|12511|12517.8|12516.2|12513|12510.9|368
1649267700000|2022-04-06 17:55:00|12513.2|12511.1|12516.9|12512.7|12517.1|12515|12511.6|12509.5|582
1649268000000|2022-04-06 18:00:00|12517.8|12512.4|12506.1|12504|12520.1|12518|12490.7|12488.6|1747
1649268300000|2022-04-06 18:05:00|12506.2|12504.1|12537.6|12535.5|12538.1|12536|12505.1|12503|1606
1649268600000|2022-04-06 18:10:00|12537.7|12535.6|12537.2|12535.1|12545.1|12543|12536.5|12534.7|1294
1649268900000|2022-04-06 18:15:00|12537.1|12535.8|12548.9|12546.8|12551.6|12549.8|12537.1|12535.5|1179
1649269200000|2022-04-06 18:20:00|12549.1|12547|12558.4|12556.3|12559.4|12557.6|12539|12536.9|1290
1649269500000|2022-04-06 18:25:00|12558.2|12556.1|12549.9|12547.8|12558.2|12556.6|12545.9|12543.8|1249
1649269800000|2022-04-06 18:30:00|12549.6|12548.3|12530.2|12528.1|12552|12549.9|12526.7|12524.6|1289
1649270100000|2022-04-06 18:35:00|12529.9|12527.8|12541.8|12539.7|12546.1|12544|12528.5|12526.4|1231
1649270400000|2022-04-06 18:40:00|12542.6|12540.5|12536.5|12534.4|12543.1|12541.3|12533.6|12531.5|1253
1649270700000|2022-04-06 18:45:00|12536.6|12534.5|12538.6|12536.5|12539.8|12537.7|12532.9|12530.8|1143
1649271000000|2022-04-06 18:50:00|12538.7|12536.6|12533|12530.9|12539.6|12537.6|12531.7|12529.6|942
1649271300000|2022-04-06 18:55:00|12533.1|12531|12523.4|12521.3|12533.5|12531.4|12523.3|12521.2|986
1649271600000|2022-04-06 19:00:00|12523.3|12521.2|12516.7|12514.6|12523.6|12521.5|12515.2|12513.1|753
1649271900000|2022-04-06 19:05:00|12516.9|12514.8|12529|12526.9|12529.6|12527.9|12516.9|12514.8|788
1649272200000|2022-04-06 19:10:00|12528.8|12526.7|12528.1|12526|12530.9|12529.2|12524.7|12522.6|797
1649272500000|2022-04-06 19:15:00|12527.6|12526.3|12528.5|12526.4|12528.7|12527|12525|12522.9|842
1649272800000|2022-04-06 19:20:00|12528.6|12526.5|12530.1|12528|12530.9|12529.1|12527.8|12525.9|568
1649273100000|2022-04-06 19:25:00|12530|12527.9|12534|12531.9|12534|12531.9|12528.1|12526.6|648
1649273400000|2022-04-06 19:30:00|12533.7|12532.4|12534.2|12532.1|12535|12533.5|12530.1|12528.3|891
1649273700000|2022-04-06 19:35:00|12533.8|12532.5|12533.1|12531|12537.4|12535.9|12532.2|12530.6|850
1649274000000|2022-04-06 19:40:00|12533|12530.9|12532.1|12530|12535.8|12533.7|12531.2|12529.1|664
1649274300000|2022-04-06 19:45:00|12532.5|12530.4|12528.4|12526.3|12533.5|12531.4|12526.3|12524.5|728
1649274600000|2022-04-06 19:50:00|12526.7|12525.4|12533.3|12532|12533.8|12532|12525.8|12524.1|638
1649274900000|2022-04-06 19:55:00|12533.6|12531.5|12533.5|12531.4|12534.4|12532.7|12529.7|12528.1|548
1649275200000|2022-04-06 20:00:00|12533.6|12531.5|12535.1|12533|12535.9|12534.1|12531.1|12529.3|446
1649275500000|2022-04-06 20:05:00|12535|12532.9|12536.4|12534.3|12537.9|12536.2|12533.7|12531.9|337
1649275800000|2022-04-06 20:10:00|12536.5|12534.4|12539.5|12537.4|12539.6|12537.9|12536.4|12534.3|281
1649276100000|2022-04-06 20:15:00|12539.2|12537.9|12540.1|12538|12540.8|12538.8|12538.7|12536.6|288
1649276400000|2022-04-06 20:20:00|12540.2|12538.1|12537.6|12535.5|12541.4|12539.3|12537.5|12535.4|230
1649276700000|2022-04-06 20:25:00|12537.7|12535.6|12537.6|12535.5|12538.4|12536.7|12537.1|12535|190
1649277000000|2022-04-06 20:30:00|12537.5|12535.4|12537.9|12536.6|12539.9|12538|12537.1|12535.3|238
1649277300000|2022-04-06 20:35:00|12538.2|12536.1|12538.5|12536.4|12539.1|12537|12538.1|12536.1|169
1649277600000|2022-04-06 20:40:00|12538.3|12536.2|12543.9|12541.8|12544.2|12542.3|12538.3|12536.2|192
1649277900000|2022-04-06 20:45:00|12543.7|12541.6|12544.8|12542.7|12547.7|12545.6|12543.5|12541.4|276
1649278200000|2022-04-06 20:50:00|12544.7|12542.6|12547|12544.9|12547|12545.1|12544.7|12542.6|155
1649278500000|2022-04-06 20:55:00|12547.1|12545|12546.1|12541.1|12547.5|12545.4|12545.3|12541.1|239
1649278800000|2022-04-06 21:00:00|12546.5|12540.8|12543.9|12536.9|12547.3|12542.7|12540.9|12533.9|237
1649279100000|2022-04-06 21:05:00|12543.7|12536.7|12544|12537|12545.3|12538.3|12542.9|12535.9|57
1649279400000|2022-04-06 21:10:00|12543.1|12536.1|12542.2|12535.2|12544|12537|12541.8|12534.8|89
1649279700000|2022-04-06 21:15:00|12542.9|12535.9|12542|12535|12544.7|12537.7|12541.9|12534.9|94
1649280000000|2022-04-06 21:20:00|12542.1|12535.1|12546.4|12539.4|12546.8|12539.8|12540.8|12533.8|116
1649280300000|2022-04-06 21:25:00|12546.3|12539.3|12547.2|12540.3|12548|12541.4|12546|12539|108
1649280600000|2022-04-06 21:30:00|12547.5|12540.5|12546.9|12540|12548.1|12541.1|12546.2|12539.2|113
1649280900000|2022-04-06 21:35:00|12546.7|12539.7|12545.6|12539.7|12546.9|12541.6|12545.2|12539.4|129
1649281200000|2022-04-06 21:40:00|12545.7|12540.3|12545.6|12538.6|12546.6|12540.5|12540.1|12533.1|191
1649281500000|2022-04-06 21:45:00|12545.9|12538.9|12545.5|12538.5|12546.8|12540.5|12543.6|12536.6|182
1649281800000|2022-04-06 21:50:00|12545.6|12538.6|12546.3|12540|12547.4|12540.7|12545.4|12538.5|159
1649282100000|2022-04-06 21:55:00|12546.4|12540.2|12546.2|12539.2|12547.3|12541|12543.5|12537.3|295
1649282400000|2022-04-06 22:00:00|12546|12539|12546.8|12541.1|12547.8|12541.2|12544.7|12537.7|251
1649282700000|2022-04-06 22:05:00|12546.9|12541|12545.7|12539.2|12547.7|12541.1|12545.1|12538.1|224
1649283000000|2022-04-06 22:10:00|12545.6|12539.3|12544.3|12540.7|12547.3|12541.5|12542.5|12537.1|324
1649283300000|2022-04-06 22:15:00|12544|12541.1|12543|12540.3|12544.9|12541.5|12541.9|12539.2|227
1649283600000|2022-04-06 22:20:00|12543.4|12540|12542.8|12540.7|12544.6|12542.3|12542.7|12540|135
1649283900000|2022-04-06 22:25:00|12542.7|12540.6|12543.9|12541.8|12543.9|12541.8|12542.7|12540.3|127
1649284200000|2022-04-06 22:30:00|12543.8|12541.7|12548.7|12546.6|12550.1|12547.9|12543.2|12541.1|291
1649284500000|2022-04-06 22:35:00|12549.1|12547|12548.9|12546.8|12549.8|12547.6|12548|12545.7|195
1649284800000|2022-04-06 22:40:00|12549|12546.9|12551.9|12549.8|12552.2|12550.1|12548.8|12546.5|243
1649285100000|2022-04-06 22:45:00|12552|12549.9|12551.2|12549.1|12552.5|12550.4|12550.1|12548|161
1649285400000|2022-04-06 22:50:00|12551.4|12549.3|12553.4|12551.3|12554.3|12552.2|12551.2|12549.1|299
1649285700000|2022-04-06 22:55:00|12553.8|12551.7|12558.1|12556|12559.9|12557.8|12552.9|12550.8|387
1649286000000|2022-04-06 23:00:00|12558|12555.9|12556.4|12554.3|12558.8|12556.7|12554.9|12552.8|356
1649286300000|2022-04-06 23:05:00|12556.5|12554.4|12555.7|12553.6|12557.3|12555.2|12553.5|12551.1|323
1649286600000|2022-04-06 23:10:00|12555.8|12553.7|12557.3|12555.2|12558.1|12556|12555.7|12553.6|194
1649286900000|2022-04-06 23:15:00|12557.4|12555.3|12558.6|12556.5|12558.8|12556.7|12557|12554.9|186
1649287200000|2022-04-06 23:20:00|12559.1|12557|12559.4|12557.3|12559.9|12557.8|12557.9|12555.8|275
1649287500000|2022-04-06 23:25:00|12559.3|12557.2|12558.4|12556.3|12559.5|12557.4|12558.1|12556.1|139
1649287800000|2022-04-06 23:30:00|12558.6|12556.5|12559.3|12557.2|12559.8|12557.7|12557.7|12555.6|227
1649288100000|2022-04-06 23:35:00|12560|12557.9|12565|12562.9|12565.1|12563|12559.7|12557.6|260
1649288400000|2022-04-06 23:40:00|12565.3|12563.2|12563.3|12561.2|12566.5|12564.4|12562.2|12560.1|335
1649288700000|2022-04-06 23:45:00|12563.4|12561.3|12562.4|12560.3|12563.4|12561.3|12560.7|12558.6|234
1649289000000|2022-04-06 23:50:00|12562.5|12560.4|12564.7|12562.6|12564.9|12562.8|12562.1|12560|274
1649289300000|2022-04-06 23:55:00|12564.8|12562.7|12565.4|12563.3|12567.9|12565.8|12564.4|12562.3|223
1649289600000|2022-04-07 00:00:00|12565.5|12563.4|12565|12562.9|12566.3|12564.6|12563.4|12561.5|401
1649289900000|2022-04-07 00:05:00|12564.7|12562.6|12566.2|12564.1|12566.9|12565|12560|12558.2|602
1649290200000|2022-04-07 00:10:00|12566.1|12564|12565.9|12563.8|12569.5|12567.4|12563.7|12562.1|448
1649290500000|2022-04-07 00:15:00|12565.8|12563.7|12561.5|12559.4|12565.8|12564|12561.1|12559|449
1649290800000|2022-04-07 00:20:00|12561.6|12559.5|12560.5|12558.4|12563|12560.9|12559.6|12557.5|357
1649291100000|2022-04-07 00:25:00|12560.6|12558.5|12562.6|12560.5|12562.7|12560.6|12559.3|12557.2|339
1649291400000|2022-04-07 00:30:00|12562.5|12560.4|12562.2|12560.1|12562.6|12560.5|12558.9|12556.8|353
1649291700000|2022-04-07 00:35:00|12562.3|12560.2|12563.1|12561|12565.5|12563.4|12562.1|12560|328
1649292000000|2022-04-07 00:40:00|12563.3|12561.2|12559.4|12558.1|12563.9|12561.9|12559.3|12557.5|312
1649292300000|2022-04-07 00:45:00|12559.5|12558.2|12563.4|12561.3|12563.6|12561.5|12559.3|12557.3|243
1649292600000|2022-04-07 00:50:00|12563.3|12561.2|12561.3|12559.2|12565.5|12563.4|12560.3|12558.3|408
1649292900000|2022-04-07 00:55:00|12561.4|12559.3|12559.9|12557.8|12562.7|12560.6|12559.9|12557.8|401
1649293200000|2022-04-07 01:00:00|12560|12557.9|12559.3|12557.2|12561.7|12559.6|12559.1|12557|353
1649293500000|2022-04-07 01:05:00|12559.4|12557.3|12555.5|12553.4|12559.5|12557.4|12553.6|12551.5|316
1649293800000|2022-04-07 01:10:00|12555.4|12553.3|12556.8|12554.7|12557.2|12555.1|12554.3|12552.2|387
1649294100000|2022-04-07 01:15:00|12556.9|12554.8|12561.7|12559.6|12561.8|12559.7|12555.9|12553.8|490
1649294400000|2022-04-07 01:20:00|12561.6|12559.5|12567.2|12565.1|12567.5|12565.7|12560.1|12558|406
1649294700000|2022-04-07 01:25:00|12567.1|12565|12569.5|12567.4|12569.5|12567.4|12566.5|12564.4|378
1649295000000|2022-04-07 01:30:00|12569.4|12567.3|12564.7|12562.6|12569.8|12567.7|12564.7|12562.6|440
1649295300000|2022-04-07 01:35:00|12564.8|12562.7|12560.5|12558.4|12565.1|12563.3|12560.4|12558.3|454
1649295600000|2022-04-07 01:40:00|12560.4|12558.3|12557.5|12555.4|12562.6|12560.5|12556.8|12554.9|518
1649295900000|2022-04-07 01:45:00|12557.4|12555.3|12557.4|12555.3|12557.8|12556|12553.4|12551.3|407
1649296200000|2022-04-07 01:50:00|12557.3|12555.2|12556.8|12554.7|12559.2|12557.1|12556.5|12554.4|276
1649296500000|2022-04-07 01:55:00|12556.9|12554.8|12558.3|12556.2|12558.7|12556.9|12555.8|12554|365
1649296800000|2022-04-07 02:00:00|12558.4|12556.3|12557.5|12555.4|12558.4|12556.7|12553.5|12551.6|337
1649297100000|2022-04-07 02:05:00|12557.6|12555.5|12558.5|12556.4|12559.3|12557.2|12556.1|12554.5|272
1649297400000|2022-04-07 02:10:00|12558.6|12556.5|12559|12557.7|12560|12558.1|12557.2|12555.3|334
1649297700000|2022-04-07 02:15:00|12560|12557.9|12559.5|12557.4|12560.5|12558.5|12558.6|12556.7|333
1649298000000|2022-04-07 02:20:00|12559.2|12557.1|12559|12556.9|12560.3|12558.2|12558.5|12556.5|320
1649298300000|2022-04-07 02:25:00|12559.1|12557|12558.4|12556.3|12559.1|12557.2|12557.1|12555.4|209
1649298600000|2022-04-07 02:30:00|12558.5|12556.4|12558.5|12556.4|12559.9|12558|12557.8|12555.7|270
1649298900000|2022-04-07 02:35:00|12558.6|12556.5|12560.2|12558.1|12560.6|12558.8|12558.1|12556.3|306
1649299200000|2022-04-07 02:40:00|12560.1|12558|12559.3|12557.2|12560.6|12558.9|12559|12556.9|202
1649299500000|2022-04-07 02:45:00|12559.2|12557.1|12563.3|12562|12563.5|12562.1|12558.2|12556.1|317
1649299800000|2022-04-07 02:50:00|12563.2|12561.9|12558.4|12556.3|12564.5|12562.9|12558|12556.2|434
1649300100000|2022-04-07 02:55:00|12558.3|12556.2|12558.5|12556.4|12560.3|12558.4|12557.7|12555.9|323
1649300400000|2022-04-07 03:00:00|12558.4|12556.3|12557.7|12555.6|12559.3|12557.7|12557.1|12555.2|271
1649300700000|2022-04-07 03:05:00|12557.6|12555.5|12556.5|12554.4|12558.1|12556|12556|12554.1|204
1649301000000|2022-04-07 03:10:00|12556.6|12554.5|12556.3|12554.2|12557.7|12556|12554.9|12552.9|325
1649301300000|2022-04-07 03:15:00|12556.4|12554.3|12557|12554.9|12557.9|12555.8|12555.8|12553.8|338
1649301600000|2022-04-07 03:20:00|12557.1|12555|12556.2|12554.1|12557.1|12555|12554.5|12552.4|287
1649301900000|2022-04-07 03:25:00|12556.3|12554.2|12559.1|12557|12559.4|12557.3|12555.8|12553.7|325
1649302200000|2022-04-07 03:30:00|12559.4|12557.3|12560|12557.9|12561.1|12559.2|12559|12557.2|429
1649302500000|2022-04-07 03:35:00|12559.9|12557.8|12556|12553.9|12561.1|12559.4|12555.9|12553.8|323
1649302800000|2022-04-07 03:40:00|12555.9|12553.8|12556.4|12554.3|12557.3|12555.2|12554.4|12552.6|244
1649303100000|2022-04-07 03:45:00|12556.5|12554.4|12554.7|12552.6|12556.6|12554.5|12553.9|12552.2|163
1649303400000|2022-04-07 03:50:00|12554.6|12552.5|12556.1|12554|12556.3|12554.2|12552.3|12550.6|277
1649303700000|2022-04-07 03:55:00|12556.2|12554.1|12557.1|12555.8|12557.9|12555.8|12555.6|12553.5|284
1649304000000|2022-04-07 04:00:00|12557|12555.7|12562.1|12560|12563.5|12561.4|12557|12555.1|311
1649304300000|2022-04-07 04:05:00|12562.2|12560.1|12562.3|12560.2|12563.7|12561.6|12560.8|12559.1|213
1649304600000|2022-04-07 04:10:00|12562.4|12560.3|12563.2|12561.1|12563.5|12561.4|12561.6|12559.5|204
1649304900000|2022-04-07 04:15:00|12563.3|12561.2|12562.5|12560.4|12563.8|12561.7|12562|12560.3|170
1649305200000|2022-04-07 04:20:00|12562.6|12560.5|12564.5|12562.4|12565.1|12563|12562.3|12560.2|157
1649305500000|2022-04-07 04:25:00|12564.7|12562.6|12564.8|12562.7|12565.7|12563.6|12564.2|12562.3|208
1649305800000|2022-04-07 04:30:00|12564.7|12562.6|12563.9|12561.8|12564.9|12563.1|12563.3|12561.5|199
1649306100000|2022-04-07 04:35:00|12563.6|12561.5|12562.8|12560.7|12563.8|12561.9|12561.8|12559.9|202
1649306400000|2022-04-07 04:40:00|12562.9|12560.8|12562.1|12560.8|12563|12561|12562.1|12560.1|150
1649306700000|2022-04-07 04:45:00|12562.5|12560.4|12561.8|12559.7|12562.7|12560.8|12561.2|12559.6|190
1649307000000|2022-04-07 04:50:00|12561.7|12559.6|12560.3|12558.2|12562.2|12560.5|12559.8|12558|217
1649307300000|2022-04-07 04:55:00|12560.4|12558.3|12559.6|12557.5|12562.7|12560.6|12558.2|12556.6|207
1649307600000|2022-04-07 05:00:00|12559.7|12557.6|12559|12556.9|12560.1|12558.3|12558.4|12556.6|204
1649307900000|2022-04-07 05:05:00|12558.9|12556.8|12557.7|12555.6|12560.1|12558|12557.3|12555.5|237
1649308200000|2022-04-07 05:10:00|12557.6|12555.5|12559.7|12557.6|12560|12558.1|12556.1|12554.1|243
1649308500000|2022-04-07 05:15:00|12559.9|12557.8|12563.9|12561.8|12564|12561.9|12559.5|12557.4|236
1649308800000|2022-04-07 05:20:00|12564|12561.9|12566.6|12564.5|12566.9|12565.2|12563.8|12561.7|230
1649309100000|2022-04-07 05:25:00|12566.2|12564.9|12566.1|12564|12567.3|12565.2|12565.6|12563.5|258
1649309400000|2022-04-07 05:30:00|12566.2|12564.1|12564.8|12562.7|12566.7|12564.9|12564.6|12562.5|221
1649309700000|2022-04-07 05:35:00|12564.9|12562.8|12559.6|12557.5|12565|12562.9|12559.2|12557.4|472
1649310000000|2022-04-07 05:40:00|12559.5|12558.2|12560.5|12558.4|12562.2|12560.3|12559.5|12558.2|294
1649310300000|2022-04-07 05:45:00|12560.4|12558.3|12559.7|12557.6|12561.7|12559.6|12559.2|12557.1|361
1649310600000|2022-04-07 05:50:00|12559.8|12557.7|12558|12555.9|12560.6|12558.5|12557.4|12555.3|286
1649310900000|2022-04-07 05:55:00|12557.9|12555.8|12558.2|12556.1|12559|12556.9|12556.6|12554.5|431
1649311200000|2022-04-07 06:00:00|12557.9|12555.8|12552.7|12550.6|12557.9|12555.8|12550.3|12548.7|495
1649311500000|2022-04-07 06:05:00|12552.8|12550.7|12552|12549.9|12554.3|12552.6|12550.7|12548.9|434
1649311800000|2022-04-07 06:10:00|12552.1|12550|12554.1|12552|12554.3|12552.7|12550.5|12548.4|364
1649312100000|2022-04-07 06:15:00|12554.2|12552.1|12556|12553.9|12556.7|12555|12553.6|12551.5|347
1649312400000|2022-04-07 06:20:00|12555.9|12553.8|12558.2|12556.1|12558.4|12556.6|12554.4|12552.7|470
1649312700000|2022-04-07 06:25:00|12558.1|12556|12557.3|12555.2|12558.9|12556.8|12553.2|12551.3|505
1649313000000|2022-04-07 06:30:00|12557.5|12555.4|12555.7|12553.6|12558.7|12556.6|12553.5|12551.6|529
1649313300000|2022-04-07 06:35:00|12555.8|12553.7|12554.5|12552.4|12556.6|12554.8|12553.4|12551.3|391
1649313600000|2022-04-07 06:40:00|12554.6|12552.5|12554.4|12552.3|12555.7|12554|12553|12551.2|346
1649313900000|2022-04-07 06:45:00|12554.3|12553.1|12552.3|12550.2|12554.8|12553.3|12549.7|12548.1|448
1649314200000|2022-04-07 06:50:00|12552.2|12550.1|12552.4|12550.3|12554.6|12552.5|12550.3|12548.6|419
1649314500000|2022-04-07 06:55:00|12552.3|12550.2|12554.8|12552.7|12555.7|12553.9|12550.4|12548.8|519
1649314800000|2022-04-07 07:00:00|12554.9|12552.8|12552|12550.7|12556.7|12555|12551.9|12550.3|723
1649315100000|2022-04-07 07:05:00|12551.9|12550.6|12546.4|12544.3|12552.1|12550.6|12545.5|12543.8|672
1649315400000|2022-04-07 07:10:00|12546.5|12544.4|12546.3|12544.2|12548.4|12546.3|12543.3|12541.6|702
1649315700000|2022-04-07 07:15:00|12546.2|12544.1|12546.8|12544.7|12548.3|12546.6|12545.2|12543.5|471
1649316000000|2022-04-07 07:20:00|12546.7|12544.6|12543.8|12541.7|12548.6|12546.9|12543.1|12541.2|456
1649316300000|2022-04-07 07:25:00|12543.6|12541.5|12550.1|12548|12550.3|12548.2|12543.6|12541.5|604
1649316600000|2022-04-07 07:30:00|12550|12547.9|12548.6|12546.5|12552.5|12550.7|12548.2|12546.5|607
1649316900000|2022-04-07 07:35:00|12548.7|12546.6|12545.5|12543.4|12549.4|12547.6|12542.5|12540.9|495
1649317200000|2022-04-07 07:40:00|12545.4|12543.3|12543.6|12541.5|12546.9|12545.3|12542.6|12540.9|422
1649317500000|2022-04-07 07:45:00|12543.7|12541.6|12540.9|12539.6|12544.6|12543.1|12539|12537.3|355
1649317800000|2022-04-07 07:50:00|12541.1|12539.8|12544.8|12543.5|12545.3|12543.9|12541|12539.4|448
1649318100000|2022-04-07 07:55:00|12544.9|12543.6|12552.2|12550.1|12553.3|12551.2|12544.7|12542.6|537
1649318400000|2022-04-07 08:00:00|12552.1|12550|12556.9|12555.6|12559.7|12557.9|12552|12549.9|540
1649318700000|2022-04-07 08:05:00|12557|12555.7|12556.4|12554.3|12561.4|12559.4|12556|12554.2|542
1649319000000|2022-04-07 08:10:00|12556.3|12554.2|12561.8|12559.7|12562.1|12560.5|12556.2|12554.2|578
1649319300000|2022-04-07 08:15:00|12561.7|12559.6|12562.7|12560.6|12565.4|12563.8|12561.2|12559.3|529
1649319600000|2022-04-07 08:20:00|12562.8|12560.7|12561.9|12560.6|12562.8|12560.8|12559|12557|519
1649319900000|2022-04-07 08:25:00|12562|12560.7|12560.7|12559.4|12565.1|12563.4|12560.6|12559|524
1649320200000|2022-04-07 08:30:00|12560.6|12559.3|12562.9|12561.6|12563.5|12561.8|12559.6|12558|451
1649320500000|2022-04-07 08:35:00|12563|12561.7|12564.5|12563.2|12565.7|12564|12562.4|12560.6|427
1649320800000|2022-04-07 08:40:00|12564.4|12563.1|12563.8|12561.7|12566.3|12564.8|12562.6|12560.5|540
1649321100000|2022-04-07 08:45:00|12563.7|12561.6|12564.1|12562.8|12565.5|12563.8|12562.6|12560.6|506
1649321400000|2022-04-07 08:50:00|12563.9|12562.6|12563.8|12561.7|12565.3|12563.6|12560.5|12558.4|491
1649321700000|2022-04-07 08:55:00|12563.7|12561.6|12565.6|12563.5|12566|12564.7|12563.3|12561.6|415
1649322000000|2022-04-07 09:00:00|12565.5|12563.4|12566.8|12564.7|12566.8|12565.1|12564.5|12562.5|336
1649322300000|2022-04-07 09:05:00|12566.7|12564.6|12568.9|12567.6|12569.2|12567.6|12564.5|12562.8|393
1649322600000|2022-04-07 09:10:00|12568.8|12567.5|12570.5|12569.2|12572.9|12570.9|12568.7|12567.2|332
1649322900000|2022-04-07 09:15:00|12570.4|12569.1|12569.8|12567.7|12571.6|12569.9|12567.1|12565.5|443
1649323200000|2022-04-07 09:20:00|12569.7|12567.6|12566.3|12565|12570.9|12569.3|12564|12562|483
1649323500000|2022-04-07 09:25:00|12566.4|12565.1|12571.1|12569|12572.7|12570.6|12563.6|12561.7|468
1649323800000|2022-04-07 09:30:00|12571|12568.9|12567.6|12565.5|12571|12568.9|12566.8|12565|680
1649324100000|2022-04-07 09:35:00|12567.5|12565.4|12565.9|12564.6|12567.8|12566.1|12564.5|12562.4|484
1649324400000|2022-04-07 09:40:00|12565.8|12564.5|12565.8|12563.7|12566.6|12564.7|12562.9|12561.4|486
1649324700000|2022-04-07 09:45:00|12565.7|12563.6|12565.2|12563.9|12567.2|12565.4|12564.6|12562.6|398
1649325000000|2022-04-07 09:50:00|12565.3|12564|12565.1|12563|12566.7|12565.3|12564.7|12563|559
1649325300000|2022-04-07 09:55:00|12564.3|12562.2|12567.2|12565.1|12567.2|12565.1|12560.5|12558.5|408
1649325600000|2022-04-07 10:00:00|12567|12564.9|12559.8|12557.7|12567.2|12565.1|12559.1|12557|364
1649325900000|2022-04-07 10:05:00|12559.7|12557.6|12557.7|12555.6|12560.2|12558.4|12555.4|12553.3|320
1649326200000|2022-04-07 10:10:00|12557.3|12556|12556.5|12555.2|12560.7|12558.8|12556.3|12554.3|388
1649326500000|2022-04-07 10:15:00|12556.7|12554.6|12560|12557.9|12560.2|12558.7|12555.5|12553.4|335
1649326800000|2022-04-07 10:20:00|12559.8|12557.7|12559.2|12557.1|12562.3|12561|12558.1|12556.5|442
1649327100000|2022-04-07 10:25:00|12558.9|12557.6|12557|12555.7|12562|12560.3|12557|12555.2|328
1649327400000|2022-04-07 10:30:00|12557.3|12555.2|12558.1|12556.8|12559.8|12558.1|12556.8|12555.2|327
1649327700000|2022-04-07 10:35:00|12558|12556.7|12558.1|12556|12560.7|12559.4|12556.9|12555.2|353
1649328000000|2022-04-07 10:40:00|12557.7|12556.4|12558.2|12556.9|12559.7|12558.1|12557.7|12556|203
1649328300000|2022-04-07 10:45:00|12557.7|12556.4|12554.5|12552.4|12558.7|12556.9|12553.8|12551.7|254
1649328600000|2022-04-07 10:50:00|12554.6|12552.5|12557.1|12555|12558.1|12556.8|12554.5|12552.4|280
1649328900000|2022-04-07 10:55:00|12557.2|12555.1|12559.8|12557.7|12561.3|12559.5|12556.3|12554.2|299
1649329200000|2022-04-07 11:00:00|12559.7|12557.6|12559.7|12558.4|12561.9|12560.2|12557.4|12555.7|379
1649329500000|2022-04-07 11:05:00|12559.3|12558|12552.3|12550.2|12559.7|12558|12539.9|12537.8|803
1649329800000|2022-04-07 11:10:00|12552.4|12550.3|12547.6|12545.5|12554.3|12552.2|12547|12544.9|848
1649330100000|2022-04-07 11:15:00|12547.4|12546.1|12554.3|12552.2|12555.6|12553.5|12547|12544.9|552
1649330400000|2022-04-07 11:20:00|12554.4|12552.3|12556.9|12554.8|12557.1|12555|12553.7|12551.6|462
1649330700000|2022-04-07 11:25:00|12556.8|12554.7|12560.6|12558.5|12560.7|12558.6|12555.6|12553.5|308
1649331000000|2022-04-07 11:30:00|12560.7|12558.6|12556.1|12554|12560.7|12558.9|12555.5|12553.4|424
1649331300000|2022-04-07 11:35:00|12556.2|12554.1|12557|12555.7|12557.5|12555.8|12554|12552.1|526
1649331600000|2022-04-07 11:40:00|12557.8|12555.8|12552.7|12550.6|12558.5|12556.4|12551.2|12549.4|604
1649331900000|2022-04-07 11:45:00|12552.6|12550.5|12553.7|12552.4|12554.8|12553.1|12552|12549.9|410
1649332200000|2022-04-07 11:50:00|12553.6|12552.3|12553.4|12551.3|12555.1|12553.3|12552|12550.4|423
1649332500000|2022-04-07 11:55:00|12553.6|12551.5|12551|12548.9|12553.6|12551.7|12549.5|12547.4|340
1649332800000|2022-04-07 12:00:00|12550.9|12548.8|12554.2|12552.1|12554.3|12552.6|12547.8|12545.7|448
1649333100000|2022-04-07 12:05:00|12554.1|12552|12549.7|12548.4|12554.5|12552.8|12549.7|12548|496
1649333400000|2022-04-07 12:10:00|12549.8|12548.5|12554.3|12552.2|12555.1|12553.5|12549.4|12547.6|413
1649333700000|2022-04-07 12:15:00|12554.4|12552.3|12553.4|12551.3|12557.3|12555.9|12553.3|12551.2|445
1649334000000|2022-04-07 12:20:00|12553.5|12551.4|12557.5|12555.4|12558.2|12556.5|12549.1|12547.3|345
1649334300000|2022-04-07 12:25:00|12557.9|12555.8|12559.9|12557.8|12560.8|12558.3|12556.2|12554.2|467
1649334600000|2022-04-07 12:30:00|12561.6|12557.4|12560.2|12558.9|12562.8|12560.1|12557.6|12555.6|612
1649334900000|2022-04-07 12:35:00|12560.1|12558.8|12562|12560.7|12563.8|12562.2|12559.2|12557.7|397
1649335200000|2022-04-07 12:40:00|12562.3|12561|12567.6|12565.5|12568.1|12566|12562.1|12560.4|384
1649335500000|2022-04-07 12:45:00|12567.7|12565.6|12572.7|12571.4|12573.7|12572|12567.2|12565.5|553
1649335800000|2022-04-07 12:50:00|12572.6|12571.3|12574.1|12572|12575.6|12573.6|12571.1|12569.8|532
1649336100000|2022-04-07 12:55:00|12574.2|12572.1|12571.5|12569.4|12575.4|12573.4|12571.1|12569.1|598
1649336400000|2022-04-07 13:00:00|12571.2|12569.1|12574.8|12573.5|12575.6|12574.1|12570.9|12568.9|573
1649336700000|2022-04-07 13:05:00|12575.1|12573|12575.1|12573.8|12575.8|12574.3|12573.6|12571.9|500
1649337000000|2022-04-07 13:10:00|12575|12573.7|12575.1|12573|12575.6|12574.2|12573|12571.6|509
1649337300000|2022-04-07 13:15:00|12574.5|12573.2|12575.3|12574|12577.7|12576.1|12574.2|12572.8|457
1649337600000|2022-04-07 13:20:00|12575.7|12573.6|12575.2|12573.9|12579|12577.4|12574|12572.4|541
1649337900000|2022-04-07 13:25:00|12575.1|12573.8|12577|12574.9|12579.9|12578.5|12575.1|12573.7|591
1649338200000|2022-04-07 13:30:00|12576.9|12574.8|12572.6|12570.5|12576.9|12574.8|12568.3|12566.8|966
1649338500000|2022-04-07 13:35:00|12572.9|12570.8|12568.4|12567.1|12573.4|12572.1|12567.8|12566.5|812
1649338800000|2022-04-07 13:40:00|12568.2|12566.9|12571.2|12569.1|12571.4|12569.6|12563.8|12562.1|772
1649339100000|2022-04-07 13:45:00|12571.5|12569.4|12574.5|12573.2|12577|12575|12568.6|12567|731
1649339400000|2022-04-07 13:50:00|12574.4|12573.1|12579.3|12577.2|12580.8|12579|12573.4|12571.6|895
1649339700000|2022-04-07 13:55:00|12578.8|12577.5|12581|12578.9|12588.4|12586.3|12578.6|12576.7|1029
1649340000000|2022-04-07 14:00:00|12581.1|12579|12588.2|12586.1|12588.2|12586.5|12576.4|12574.8|1151
1649340300000|2022-04-07 14:05:00|12588.1|12586|12591.7|12589.6|12591.9|12589.8|12584.5|12582.4|841
1649340600000|2022-04-07 14:10:00|12591.6|12589.5|12593.6|12591.5|12596.7|12594.6|12590.2|12588.1|1055
1649340900000|2022-04-07 14:15:00|12593.7|12591.6|12590.4|12588.3|12595.4|12593.4|12589|12587.1|666
1649341200000|2022-04-07 14:20:00|12590.2|12588.9|12592.9|12590.8|12595.9|12594|12590.2|12588.8|623
1649341500000|2022-04-07 14:25:00|12592.5|12591.2|12588|12585.9|12592.8|12591.2|12586.5|12584.4|622
1649341800000|2022-04-07 14:30:00|12587.9|12585.8|12578.1|12576|12588|12585.9|12576|12573.9|694
1649342100000|2022-04-07 14:35:00|12578|12575.9|12584.8|12582.7|12585.3|12583.2|12575.5|12573.5|711
1649342400000|2022-04-07 14:40:00|12584.5|12583.2|12589.3|12587.2|12591.2|12589.1|12581.5|12579.4|869
1649342700000|2022-04-07 14:45:00|12589.4|12587.3|12588.6|12586.5|12590.3|12588.2|12583.1|12581|749
1649343000000|2022-04-07 14:50:00|12588.5|12586.4|12590.1|12588|12591.3|12589.2|12583|12580.9|774
1649343300000|2022-04-07 14:55:00|12590.2|12588.1|12586.9|12585.6|12590.3|12588.6|12584.6|12582.9|751
1649343600000|2022-04-07 15:00:00|12586.7|12585.4|12584.5|12582.4|12587|12585.4|12580.5|12578.4|698
1649343900000|2022-04-07 15:05:00|12585|12583.2|12587.9|12585.8|12589|12586.9|12583.5|12581.8|599
1649344200000|2022-04-07 15:10:00|12588|12585.9|12588.8|12586.7|12589.6|12587.7|12586.3|12584.2|467
1649344500000|2022-04-07 15:15:00|12589|12586.9|12592.7|12590.6|12594.4|12592.3|12588.7|12586.6|637
1649344800000|2022-04-07 15:20:00|12592.8|12590.7|12592.6|12590.5|12594.1|12592|12591.1|12589.1|576
1649345100000|2022-04-07 15:25:00|12592.5|12590.4|12607.1|12605|12607.3|12605.2|12592.3|12590.2|751
1649345400000|2022-04-07 15:30:00|12607.3|12605.2|12611|12608.9|12612.7|12610.7|12605.8|12603.7|689
1649345700000|2022-04-07 15:35:00|12610.5|12609.2|12601.5|12599.4|12612.4|12610.9|12599.8|12597.7|750
1649346000000|2022-04-07 15:40:00|12601.3|12600|12602.3|12600.2|12602.6|12601.2|12598.9|12597.2|545
1649346300000|2022-04-07 15:45:00|12602.4|12600.3|12594.9|12592.8|12603.8|12602.2|12594.3|12592.3|648
1649346600000|2022-04-07 15:50:00|12595|12592.9|12600.1|12598.8|12601.2|12599.6|12593.9|12592.2|567
1649346900000|2022-04-07 15:55:00|12600|12598.7|12594.3|12593|12601.8|12600|12593.7|12592.1|697
1649347200000|2022-04-07 16:00:00|12594.7|12592.6|12596.6|12594.5|12597.5|12595.7|12593.4|12591.6|539
1649347500000|2022-04-07 16:05:00|12596.7|12594.6|12595|12592.9|12597.3|12595.2|12592.4|12590.5|551
1649347800000|2022-04-07 16:10:00|12594.9|12592.8|12593.4|12591.3|12595|12593.2|12589.1|12587.1|605
1649348100000|2022-04-07 16:15:00|12593.5|12591.4|12596.5|12594.4|12596.5|12594.7|12593.1|12591.2|546
1649348400000|2022-04-07 16:20:00|12596.4|12594.3|12599.5|12598.2|12601.4|12599.5|12595.4|12593.8|645
1649348700000|2022-04-07 16:25:00|12599.8|12597.7|12605.6|12603.5|12606.6|12604.9|12599.8|12597.7|486
1649349000000|2022-04-07 16:30:00|12605.1|12603.8|12605.6|12604.3|12606|12604.4|12602.8|12600.9|489
1649349300000|2022-04-07 16:35:00|12605.7|12604.4|12607.2|12605.1|12607.4|12605.8|12603.3|12601.6|450
1649349600000|2022-04-07 16:40:00|12607.1|12605|12605.1|12603|12608.9|12607.1|12604.4|12602.7|613
1649349900000|2022-04-07 16:45:00|12605|12602.9|12605.1|12603|12607|12605.4|12601.6|12600.1|519
1649350200000|2022-04-07 16:50:00|12605.2|12603.1|12602.7|12600.6|12606.6|12605.1|12600.1|12598.4|481
1649350500000|2022-04-07 16:55:00|12602.6|12600.5|12599|12596.9|12603.8|12602|12598.8|12596.9|459
1649350800000|2022-04-07 17:00:00|12599.1|12597|12594.1|12592|12599.1|12597.4|12592.2|12590.3|548
1649351100000|2022-04-07 17:05:00|12594.2|12592.1|12596.8|12594.7|12598|12596.1|12593.8|12591.8|415
1649351400000|2022-04-07 17:10:00|12596.7|12594.6|12591.4|12590.1|12597|12595.2|12590|12588.1|454
1649351700000|2022-04-07 17:15:00|12591.8|12589.7|12590.8|12588.7|12592.7|12591.1|12588.5|12586.5|442
1649352000000|2022-04-07 17:20:00|12590.7|12588.6|12587.8|12585.7|12590.7|12588.6|12585.6|12584|473
1649352300000|2022-04-07 17:25:00|12587.2|12585.9|12579.7|12577.6|12587.4|12585.9|12579|12577.4|587
1649352600000|2022-04-07 17:30:00|12579.6|12577.5|12584.9|12582.8|12585.6|12584|12579.4|12577.3|505
1649352900000|2022-04-07 17:35:00|12584.4|12583.1|12584.7|12582.6|12586.6|12584.8|12582.9|12581.4|526
1649353200000|2022-04-07 17:40:00|12584.4|12583.1|12585.5|12584.2|12586.4|12584.8|12583.2|12581.7|507
1649353500000|2022-04-07 17:45:00|12585.8|12584.5|12586.8|12585.5|12590.6|12588.9|12585.1|12583.4|467
1649353800000|2022-04-07 17:50:00|12586.7|12585.4|12593.8|12591.7|12593.9|12592.3|12586.3|12584.8|421
1649354100000|2022-04-07 17:55:00|12593.5|12592.2|12593.2|12591.1|12594.5|12592.8|12589.7|12587.8|503
1649354400000|2022-04-07 18:00:00|12593.1|12591|12592.2|12590.1|12595.8|12593.9|12591.6|12590|497
1649354700000|2022-04-07 18:05:00|12592.3|12590.2|12588.3|12587|12592.9|12591.1|12588.1|12586.4|496
1649355000000|2022-04-07 18:10:00|12588.4|12587.1|12587.1|12585.8|12590.4|12588.3|12585.2|12583.9|533
1649355300000|2022-04-07 18:15:00|12587.2|12585.9|12586.3|12585|12588.2|12586.9|12585.8|12584.2|529
1649355600000|2022-04-07 18:20:00|12586.2|12584.9|12588|12586.7|12589.3|12587.6|12585.2|12583.7|395
1649355900000|2022-04-07 18:25:00|12587.9|12586.6|12586.1|12584.8|12587.9|12586.6|12583.1|12581.6|491
1649356200000|2022-04-07 18:30:00|12586.2|12584.9|12588.8|12587.5|12590.7|12588.7|12585.3|12583.8|473
1649356500000|2022-04-07 18:35:00|12588.7|12587.4|12589.3|12588|12591.6|12589.8|12588.7|12587.2|427
1649356800000|2022-04-07 18:40:00|12589.4|12588.1|12587.6|12586.3|12591.5|12589.8|12587|12585.5|452
1649357100000|2022-04-07 18:45:00|12588.1|12586|12585.9|12583.8|12590.7|12589|12584.6|12582.9|579
1649357400000|2022-04-07 18:50:00|12585.8|12583.7|12580.9|12578.8|12587.5|12585.6|12580|12578.2|595
1649357700000|2022-04-07 18:55:00|12580.7|12578.6|12577.8|12575.7|12580.9|12579.2|12577.4|12575.5|427
1649358000000|2022-04-07 19:00:00|12577.9|12575.8|12578.1|12576.8|12581.7|12580|12577|12575.3|545
1649358300000|2022-04-07 19:05:00|12578.6|12576.5|12579.7|12577.6|12582|12580.2|12577.9|12576.2|447
1649358600000|2022-04-07 19:10:00|12579.8|12577.7|12577.5|12576.2|12580.2|12578.4|12577.3|12575.4|423
1649358900000|2022-04-07 19:15:00|12577.4|12576.1|12578.6|12576.5|12578.7|12576.9|12576.1|12574.6|446
1649359200000|2022-04-07 19:20:00|12578.7|12576.6|12581.5|12579.4|12582|12580.3|12578.1|12576.5|538
1649359500000|2022-04-07 19:25:00|12581.6|12579.5|12582.9|12581.6|12584.5|12582.6|12579|12577.5|530
1649359800000|2022-04-07 19:30:00|12582.8|12581.5|12577.5|12576.2|12583.6|12581.9|12577.4|12575.7|426
1649360100000|2022-04-07 19:35:00|12577.6|12576.3|12578|12575.9|12579.7|12578.1|12576.6|12575.2|358
1649360400000|2022-04-07 19:40:00|12578.1|12576|12581.2|12579.1|12581.2|12579.5|12576.7|12575|334
1649360700000|2022-04-07 19:45:00|12580.9|12578.8|12581.2|12579.1|12581.8|12580.1|12578.1|12576.4|361
1649361000000|2022-04-07 19:50:00|12581.3|12580|12586|12583.9|12586.7|12585.1|12581.2|12579.1|483
1649361300000|2022-04-07 19:55:00|12586.2|12584.1|12586.7|12584.6|12588.6|12586.9|12585.2|12583.6|503
1649361600000|2022-04-07 20:00:00|12587|12584.9|12588.1|12586|12588.9|12587.1|12586.6|12584.5|333
1649361900000|2022-04-07 20:05:00|12587.8|12585.7|12590.4|12588.3|12590.6|12588.6|12587.7|12585.6|259
1649362200000|2022-04-07 20:10:00|12590.3|12588.2|12589.8|12587.7|12590.7|12588.8|12589.5|12587.4|291
1649362500000|2022-04-07 20:15:00|12589.6|12587.5|12590.9|12588.8|12591.8|12589.7|12589|12586.9|199
1649362800000|2022-04-07 20:20:00|12590.8|12588.7|12590.4|12588.3|12591.4|12589.6|12588.7|12587.1|159
1649363100000|2022-04-07 20:25:00|12590.6|12588.5|12592.1|12590|12592.7|12590.6|12590.1|12588.3|195
1649363400000|2022-04-07 20:30:00|12592|12589.9|12590.2|12588.1|12592.1|12590|12589.4|12587.6|174
1649363700000|2022-04-07 20:35:00|12590.1|12588|12587.4|12585.3|12590.4|12588.5|12587.3|12585.3|226
1649364000000|2022-04-07 20:40:00|12587.5|12585.4|12588.9|12587.6|12589.3|12587.6|12585.9|12584.2|181
1649364300000|2022-04-07 20:45:00|12589.1|12587|12590.5|12588.4|12590.6|12588.5|12587.7|12585.6|151
1649364600000|2022-04-07 20:50:00|12590.6|12588.5|12590.3|12588.2|12590.6|12588.5|12589.5|12587.4|139
1649364900000|2022-04-07 20:55:00|12590.1|12588|12592.8|12589.3|12596.4|12593.5|12590.1|12588|554
1649365200000|2022-04-07 21:00:00|12593.2|12588.7|12594|12587|12594.9|12588.7|12592.3|12585.3|50
1649365500000|2022-04-07 21:05:00|12593.9|12586.9|12594.5|12587.5|12596.8|12592.8|12593.1|12586.6|156
1649365800000|2022-04-07 21:10:00|12594.6|12587.6|12594.2|12587.2|12594.8|12587.8|12593.7|12586.7|80
1649366100000|2022-04-07 21:15:00|12594.1|12587.1|12594.1|12587.1|12594.4|12587.8|12593.2|12586.2|126
1649366400000|2022-04-07 21:20:00|12594|12587|12590.3|12585.8|12594.1|12588.2|12589.3|12584.8|265
1649366700000|2022-04-07 21:25:00|12590|12586.3|12589.1|12585.3|12591.4|12586.9|12588.7|12584|161
1649367000000|2022-04-07 21:30:00|12589.2|12585.4|12591.1|12586.2|12591.3|12586.9|12589|12584.5|136
1649367300000|2022-04-07 21:35:00|12591.2|12585.8|12590.3|12586|12591.6|12587.4|12590.2|12584.9|250
1649367600000|2022-04-07 21:40:00|12590.6|12586.2|12590.1|12586.5|12591.4|12587.1|12589.9|12585.3|159
1649367900000|2022-04-07 21:45:00|12591.1|12586.3|12590.3|12586.3|12591.3|12586.5|12589.5|12585.1|215
1649368200000|2022-04-07 21:50:00|12590|12586.2|12590.5|12585.8|12591.2|12586.4|12589.7|12585.3|107
1649368500000|2022-04-07 21:55:00|12591|12585.5|12590.3|12585.7|12591.3|12585.9|12589.6|12584.8|145
1649368800000|2022-04-07 22:00:00|12590|12585.6|12588.7|12586.3|12590.9|12587.3|12588.4|12584.1|292
1649369100000|2022-04-07 22:05:00|12588.9|12586.6|12589.8|12587.7|12589.9|12587.8|12587.6|12585.5|176
1649369400000|2022-04-07 22:10:00|12589.7|12587.6|12591.4|12589.3|12591.7|12589.3|12589.2|12586.9|241
1649369700000|2022-04-07 22:15:00|12591.3|12589.2|12589.8|12587.3|12591.9|12589.8|12589.3|12587.2|168
1649370000000|2022-04-07 22:20:00|12589.7|12587.6|12590.1|12588|12590.3|12588.2|12589.4|12586.8|348
1649370300000|2022-04-07 22:25:00|12590|12587.9|12589.3|12587.2|12590.7|12589.1|12589.1|12587|362
1649370600000|2022-04-07 22:30:00|12589.5|12587.4|12590|12587.9|12590.2|12588.1|12588.5|12586.4|148
1649370900000|2022-04-07 22:35:00|12589.9|12587.8|12589.9|12587.8|12590.3|12588.2|12589.2|12587.1|100
1649371200000|2022-04-07 22:40:00|12590|12587.9|12589.6|12587.5|12590.8|12588.4|12589|12586.9|119
1649371500000|2022-04-07 22:45:00|12589.8|12587.7|12591.4|12589.3|12591.6|12589.8|12589|12586.9|222
1649371800000|2022-04-07 22:50:00|12591.5|12589.4|12590.3|12588.2|12593.2|12591|12590.2|12588.1|188
1649372100000|2022-04-07 22:55:00|12590.6|12588.5|12588.4|12586.3|12590.9|12588.8|12587.4|12585.3|240
1649372400000|2022-04-07 23:00:00|12588.3|12586.2|12588.2|12586.1|12588.6|12586.5|12586.1|12584|211
1649372700000|2022-04-07 23:05:00|12588.1|12586|12588|12585.9|12589.9|12587.8|12587.9|12585.8|211
1649373000000|2022-04-07 23:10:00|12588.2|12586.1|12586.5|12584.4|12588.8|12586.7|12586.5|12584.4|140
1649373300000|2022-04-07 23:15:00|12586.4|12584.3|12589.1|12587|12589.4|12587.3|12586.4|12584.3|189
1649373600000|2022-04-07 23:20:00|12589|12586.9|12588.7|12586.6|12589.3|12587.3|12587.3|12585.2|207
1649373900000|2022-04-07 23:25:00|12588.8|12586.7|12587.8|12585.7|12588.8|12586.7|12587.2|12585.1|149
1649374200000|2022-04-07 23:30:00|12587.3|12585.2|12590.1|12588|12590.7|12588.6|12587.2|12585.1|163
1649374500000|2022-04-07 23:35:00|12590|12587.9|12589.1|12587|12590.8|12588.7|12588.8|12586.7|191
1649374800000|2022-04-07 23:40:00|12589|12586.9|12588.2|12586.1|12589.8|12587.7|12587.9|12586.1|128
1649375100000|2022-04-07 23:45:00|12588.3|12586.2|12589|12586.9|12589.1|12587|12587.6|12585.5|168
1649375400000|2022-04-07 23:50:00|12589.1|12587|12589.7|12587.6|12590|12587.9|12588.6|12586.5|252
1649375700000|2022-04-07 23:55:00|12589.6|12587.5|12588.3|12586.2|12589.8|12587.7|12588.1|12586|236
1649376000000|2022-04-08 00:00:00|12588.4|12586.3|12585.1|12583|12589.5|12587.9|12584.1|12582.3|407
1649376300000|2022-04-08 00:05:00|12585|12582.9|12583.4|12581.3|12585.5|12583.8|12581.7|12579.6|472
1649376600000|2022-04-08 00:10:00|12583.6|12581.5|12584.4|12582.3|12584.8|12583.1|12581.8|12580|346
1649376900000|2022-04-08 00:15:00|12584.7|12582.6|12590.5|12588.4|12590.8|12588.7|12584.2|12582.6|447
1649377200000|2022-04-08 00:20:00|12590.4|12588.3|12591.9|12589.8|12593.4|12591.3|12588.4|12586.3|435
1649377500000|2022-04-08 00:25:00|12591.8|12589.7|12590.7|12588.6|12592.2|12590.1|12590|12587.9|337
1649377800000|2022-04-08 00:30:00|12590.8|12588.7|12588.3|12586.2|12590.9|12588.8|12587.2|12585.1|455
1649378100000|2022-04-08 00:35:00|12588.2|12586.1|12586.8|12584.7|12588.4|12586.3|12585.9|12583.8|335
1649378400000|2022-04-08 00:40:00|12586.7|12584.6|12588.5|12586.4|12588.7|12587|12586.4|12584.3|213
1649378700000|2022-04-08 00:45:00|12588.4|12586.3|12591.6|12589.5|12592|12589.9|12586.9|12584.8|251
1649379000000|2022-04-08 00:50:00|12591.7|12589.6|12587.2|12585.1|12596.1|12594|12587.2|12585.1|386
1649379300000|2022-04-08 00:55:00|12586.7|12584.6|12589.6|12587.5|12592|12589.9|12586.6|12584.5|485
1649379600000|2022-04-08 01:00:00|12589.5|12587.4|12589.5|12587.4|12591.2|12589.1|12587.6|12586|399
1649379900000|2022-04-08 01:05:00|12589.2|12587.1|12590.3|12588.2|12591.2|12589.4|12588.8|12586.8|235
1649380200000|2022-04-08 01:10:00|12590.2|12588.1|12589.5|12587.4|12590.8|12588.9|12587.3|12585.2|260
1649380500000|2022-04-08 01:15:00|12589.4|12587.3|12589.6|12587.5|12590.1|12588|12587.1|12585.3|332
1649380800000|2022-04-08 01:20:00|12589.5|12587.4|12589.6|12587.5|12590.1|12588.3|12587.4|12585.8|438
1649381100000|2022-04-08 01:25:00|12589.5|12587.4|12590.5|12588.4|12592.3|12590.2|12588.5|12586.4|347
1649381400000|2022-04-08 01:30:00|12590.6|12588.5|12590.8|12588.7|12591.4|12589.4|12589.3|12587.2|377
1649381700000|2022-04-08 01:35:00|12590.7|12588.6|12588.9|12586.8|12591|12589.2|12588.6|12586.7|427
1649382000000|2022-04-08 01:40:00|12588.8|12586.7|12585.4|12584.1|12589.4|12587.7|12585.1|12583.4|341
1649382300000|2022-04-08 01:45:00|12585.9|12583.8|12581.5|12579.4|12586.2|12584.5|12581.2|12579.1|288
1649382600000|2022-04-08 01:50:00|12581.6|12579.5|12582.9|12580.8|12583.1|12581.7|12581.2|12579.4|205
1649382900000|2022-04-08 01:55:00|12583|12580.9|12580.9|12579.6|12584|12582.1|12580.9|12579.3|187
1649383200000|2022-04-08 02:00:00|12581|12579.7|12583.9|12581.8|12584.8|12582.7|12579.3|12577.2|381
1649383500000|2022-04-08 02:05:00|12584|12581.9|12583.9|12581.8|12584.9|12583.2|12581.8|12579.7|298
1649383800000|2022-04-08 02:10:00|12584|12581.9|12586.2|12584.1|12588.4|12586.7|12583.9|12581.8|325
1649384100000|2022-04-08 02:15:00|12585.3|12584|12589.1|12587|12589.7|12587.8|12584.6|12582.9|299
1649384400000|2022-04-08 02:20:00|12589.2|12587.1|12587.7|12585.6|12589.2|12587.1|12587.1|12585.3|434
1649384700000|2022-04-08 02:25:00|12587.8|12585.7|12588.7|12586.6|12589.7|12587.6|12587.8|12585.7|343
1649385000000|2022-04-08 02:30:00|12588.9|12586.8|12588.2|12586.1|12590.1|12588|12587.8|12585.7|220
1649385300000|2022-04-08 02:35:00|12587.9|12586.6|12591.2|12589.1|12591.4|12589.7|12587.9|12586.1|262
1649385600000|2022-04-08 02:40:00|12591.4|12589.3|12588.9|12586.8|12591.9|12590.3|12588.3|12586.6|283
1649385900000|2022-04-08 02:45:00|12588.8|12586.7|12589.7|12587.6|12589.9|12588|12587.9|12586.1|207
1649386200000|2022-04-08 02:50:00|12589.6|12587.5|12588.7|12587.4|12590.1|12588.2|12588.6|12586.6|164
1649386500000|2022-04-08 02:55:00|12588.6|12587.3|12587.9|12585.8|12589.1|12587.3|12586.9|12585.3|140
1649386800000|2022-04-08 03:00:00|12588|12585.9|12590.9|12589.6|12591.8|12590.1|12587.7|12585.8|147
1649387100000|2022-04-08 03:05:00|12591|12589.7|12592.1|12590.8|12595.3|12593.5|12590.9|12589.4|285
1649387400000|2022-04-08 03:10:00|12592.2|12590.9|12592.9|12590.8|12593.9|12591.8|12591.2|12589.4|266
1649387700000|2022-04-08 03:15:00|12593|12590.9|12592|12590.7|12593.9|12591.9|12591.8|12590.2|361
1649388000000|2022-04-08 03:20:00|12592.1|12590.8|12591.1|12589|12592.5|12590.8|12588.8|12587.3|394
1649388300000|2022-04-08 03:25:00|12591|12588.9|12590.8|12588.7|12592.6|12590.5|12589|12587.2|364
1649388600000|2022-04-08 03:30:00|12590.3|12589|12588.6|12586.5|12592.3|12590.5|12588|12586.4|329
1649388900000|2022-04-08 03:35:00|12589|12586.9|12588.3|12586.2|12589.7|12587.9|12587|12585.5|208
1649389200000|2022-04-08 03:40:00|12588.1|12586|12587.7|12585.6|12589.4|12587.5|12587.1|12585.3|183
1649389500000|2022-04-08 03:45:00|12587.3|12585.2|12586.4|12584.3|12588|12585.9|12585.8|12584.1|300
1649389800000|2022-04-08 03:50:00|12586.3|12584.2|12586.9|12584.8|12587.2|12585.1|12585.2|12583.4|190
1649390100000|2022-04-08 03:55:00|12586.6|12584.5|12587|12584.9|12587.8|12586.1|12586.3|12584.2|329
1649390400000|2022-04-08 04:00:00|12586.9|12584.8|12588.2|12586.1|12588.3|12586.6|12586.3|12584.7|360
1649390700000|2022-04-08 04:05:00|12588.1|12586|12586.3|12584.2|12588.6|12586.7|12585.4|12583.7|248
1649391000000|2022-04-08 04:10:00|12586.2|12584.1|12587|12584.9|12587.2|12585.3|12586|12583.9|201
1649391300000|2022-04-08 04:15:00|12587.1|12585|12588.6|12586.5|12588.8|12586.7|12585.8|12584.2|264
1649391600000|2022-04-08 04:20:00|12588.7|12586.6|12587.2|12585.1|12588.9|12586.8|12586.4|12584.8|228
1649391900000|2022-04-08 04:25:00|12587.3|12585.2|12586.4|12584.3|12587.7|12585.6|12586|12584.2|342
1649392200000|2022-04-08 04:30:00|12586.3|12584.2|12586.2|12584.1|12586.6|12584.9|12584.2|12582.5|242
1649392500000|2022-04-08 04:35:00|12586.3|12584.2|12585.9|12583.8|12586.3|12584.5|12585.2|12583.5|170
1649392800000|2022-04-08 04:40:00|12585.8|12583.7|12585.8|12583.7|12586.6|12584.8|12585|12583.2|196
1649393100000|2022-04-08 04:45:00|12585.3|12584|12587.3|12586|12587.9|12586.2|12584.9|12583.2|199
1649393400000|2022-04-08 04:50:00|12587.2|12585.9|12587.8|12585.7|12587.9|12586.2|12586.4|12584.8|209
1649393700000|2022-04-08 04:55:00|12587.4|12586.1|12591.3|12589.2|12591.6|12589.7|12586.9|12585.2|224
1649394000000|2022-04-08 05:00:00|12591.4|12589.3|12591.3|12589.2|12591.6|12589.8|12589.1|12587|367
1649394300000|2022-04-08 05:05:00|12591.2|12589.1|12591.3|12589.2|12592.9|12591.2|12590.7|12588.9|222
1649394600000|2022-04-08 05:10:00|12591.4|12589.3|12589.3|12587.2|12592|12589.9|12589.3|12587.2|192
1649394900000|2022-04-08 05:15:00|12589.2|12587.1|12585.3|12583.2|12589.8|12587.7|12585.3|12583.2|296
1649395200000|2022-04-08 05:20:00|12585.4|12583.3|12583|12580.9|12585.4|12583.4|12581.9|12580.1|372
1649395500000|2022-04-08 05:25:00|12583.1|12581|12580.7|12578.6|12583.4|12581.3|12580.4|12578.3|244
1649395800000|2022-04-08 05:30:00|12580.6|12578.5|12578.1|12576|12580.6|12578.5|12577.9|12575.8|328
1649396100000|2022-04-08 05:35:00|12578|12575.9|12579.8|12577.7|12580.7|12578.8|12577.7|12575.6|341
1649396400000|2022-04-08 05:40:00|12580.1|12578|12579.5|12577.4|12581.7|12580|12579.3|12577.2|465
1649396700000|2022-04-08 05:45:00|12579.4|12577.3|12579.6|12577.5|12581.7|12579.8|12577.7|12576|312
1649397000000|2022-04-08 05:50:00|12579.5|12577.4|12577.9|12575.8|12580.7|12579|12577|12574.9|341
1649397300000|2022-04-08 05:55:00|12577.8|12575.7|12582.3|12580.2|12583|12580.9|12577.3|12575.2|420
1649397600000|2022-04-08 06:00:00|12582.4|12580.3|12582|12580.7|12585|12583|12580.6|12579|615
1649397900000|2022-04-08 06:05:00|12582.1|12580.8|12584.7|12582.6|12587.2|12585.5|12581.1|12579.4|492
1649398200000|2022-04-08 06:10:00|12584.8|12582.7|12580.8|12579.5|12585.7|12584|12580.5|12579.2|432
1649398500000|2022-04-08 06:15:00|12581.2|12579.1|12584.2|12582.9|12584.8|12583.1|12579.9|12578.3|321
1649398800000|2022-04-08 06:20:00|12584.1|12582.8|12583.3|12581.2|12584.8|12583.1|12581.7|12580|411
1649399100000|2022-04-08 06:25:00|12583.4|12581.3|12580.2|12578.1|12584.7|12582.8|12578.7|12576.6|498
1649399400000|2022-04-08 06:30:00|12580.1|12578|12579.6|12577.5|12582|12580.2|12579.2|12577.4|305
1649399700000|2022-04-08 06:35:00|12579.1|12577.8|12583.2|12581.1|12584.3|12582.2|12579.1|12577.5|312
1649400000000|2022-04-08 06:40:00|12583.3|12581.2|12586.1|12584|12586.5|12584.9|12583.2|12581.1|376
1649400300000|2022-04-08 06:45:00|12586.2|12584.1|12587.4|12585.3|12588.7|12586.6|12585.7|12583.6|349
1649400600000|2022-04-08 06:50:00|12587.3|12585.2|12583.5|12581.4|12587.6|12585.7|12581.6|12579.5|490
1649400900000|2022-04-08 06:55:00|12583.4|12581.3|12586.1|12584|12586.6|12584.5|12583.3|12581.3|320
1649401200000|2022-04-08 07:00:00|12586|12583.9|12587|12584.9|12588.1|12586.3|12582.9|12581.2|602
1649401500000|2022-04-08 07:05:00|12586.9|12584.8|12596.9|12594.8|12597.2|12595.1|12586.1|12584.4|491
1649401800000|2022-04-08 07:10:00|12596.8|12594.7|12590.7|12588.6|12597.4|12595.3|12589.6|12587.5|579
1649402100000|2022-04-08 07:15:00|12590.6|12588.5|12592.9|12590.8|12596.8|12594.8|12590.4|12588.3|540
1649402400000|2022-04-08 07:20:00|12593|12590.9|12590.9|12588.8|12595|12592.9|12590.4|12588.3|505
1649402700000|2022-04-08 07:25:00|12590.8|12588.7|12593.4|12591.3|12596.7|12594.6|12590.3|12588.2|531
1649403000000|2022-04-08 07:30:00|12592.8|12591.5|12596.8|12594.7|12598|12596.3|12592.8|12591.3|486
1649403300000|2022-04-08 07:35:00|12596.7|12594.6|12596.2|12594.1|12599.1|12597|12594.9|12592.8|439
1649403600000|2022-04-08 07:40:00|12596.1|12594|12596.4|12594.3|12597.5|12595.5|12595.1|12593|313
1649403900000|2022-04-08 07:45:00|12596.3|12594.2|12592.9|12590.8|12600|12597.9|12592.9|12590.8|395
1649404200000|2022-04-08 07:50:00|12593|12590.9|12591.9|12589.8|12593.7|12591.6|12590.3|12588.2|326
1649404500000|2022-04-08 07:55:00|12591.8|12589.7|12588.8|12586.7|12591.9|12589.8|12587.9|12585.8|497
1649404800000|2022-04-08 08:00:00|12588.7|12586.6|12588.5|12586.4|12590.8|12588.7|12587.1|12585|522
1649405100000|2022-04-08 08:05:00|12588.6|12587.3|12587.9|12585.8|12591|12589.2|12586.5|12584.4|470
1649405400000|2022-04-08 08:10:00|12587.8|12585.7|12589.2|12587.1|12589.3|12587.2|12584.5|12582.7|445
1649405700000|2022-04-08 08:15:00|12589.3|12587.2|12591.3|12589.2|12591.8|12589.7|12585.4|12583.4|495
1649406000000|2022-04-08 08:20:00|12591.4|12589.3|12589|12586.9|12592.9|12590.8|12588.6|12586.5|345
1649406300000|2022-04-08 08:25:00|12589.1|12587|12587.1|12585|12589.8|12587.7|12585.5|12583.4|342
1649406600000|2022-04-08 08:30:00|12587.3|12585.2|12587.2|12585.1|12587.4|12585.3|12584.7|12582.6|438
1649406900000|2022-04-08 08:35:00|12587.3|12585.2|12588|12585.9|12588.2|12586.1|12585.8|12583.7|284
1649407200000|2022-04-08 08:40:00|12588.1|12586|12591.3|12589.2|12591.9|12590.1|12586|12584.3|324
1649407500000|2022-04-08 08:45:00|12591.4|12589.3|12595.8|12593.7|12596.7|12594.6|12590.8|12589.1|325
1649407800000|2022-04-08 08:50:00|12595.4|12594.1|12595.6|12593.5|12596.3|12594.5|12594|12591.9|261
1649408100000|2022-04-08 08:55:00|12595.5|12593.4|12593.1|12591|12596.8|12595.1|12592.2|12590.7|297
1649408400000|2022-04-08 09:00:00|12593|12590.9|12595.2|12593.1|12597.6|12595.8|12593|12590.9|422
1649408700000|2022-04-08 09:05:00|12594.8|12593.5|12596.3|12594.2|12597.8|12595.9|12594.8|12593.2|321
1649409000000|2022-04-08 09:10:00|12596.1|12594|12596.3|12595|12597.7|12596|12594.5|12592.8|429
1649409300000|2022-04-08 09:15:00|12596.8|12594.7|12595.9|12593.8|12597.6|12596|12594.4|12592.7|392
1649409600000|2022-04-08 09:20:00|12595.8|12593.7|12595.1|12593|12596.4|12594.7|12593.9|12592.2|244
1649409900000|2022-04-08 09:25:00|12595.2|12593.1|12594.2|12592.1|12595.3|12593.7|12593.3|12591.6|309
1649410200000|2022-04-08 09:30:00|12593.9|12592.6|12595.6|12593.5|12596.6|12595|12593.8|12592.3|334
1649410500000|2022-04-08 09:35:00|12595.7|12593.6|12593.3|12591.2|12597.6|12596.2|12592.3|12590.3|313
1649410800000|2022-04-08 09:40:00|12593.2|12591.1|12595.7|12594.4|12596.1|12594.4|12591.3|12589.5|325
1649411100000|2022-04-08 09:45:00|12595.8|12594.5|12594.5|12592.4|12596.7|12595|12593|12591.4|337
1649411400000|2022-04-08 09:50:00|12594.4|12592.3|12595.6|12594.3|12596.2|12594.6|12594|12592.3|246
1649411700000|2022-04-08 09:55:00|12595.5|12594.2|12593.7|12592.4|12597.1|12595.6|12593|12591.5|292
1649412000000|2022-04-08 10:00:00|12593.8|12592.5|12591.6|12590.3|12594.6|12593|12590.7|12589.4|314
1649412300000|2022-04-08 10:05:00|12591.4|12590.1|12591.8|12590.5|12594.1|12592.4|12590.4|12589.1|367
1649412600000|2022-04-08 10:10:00|12591.9|12590.6|12596|12594.7|12596.4|12594.7|12591.4|12590.1|277
1649412900000|2022-04-08 10:15:00|12595.9|12594.6|12593.9|12591.8|12597|12595.3|12592.3|12590.7|353
1649413200000|2022-04-08 10:20:00|12593.8|12592.5|12590.1|12588.8|12594.5|12592.8|12589.8|12588.2|278
1649413500000|2022-04-08 10:25:00|12590.4|12588.3|12593.1|12591.8|12593.7|12592|12589.6|12588.2|375
1649413800000|2022-04-08 10:30:00|12593.5|12591.4|12592.2|12590.9|12593.7|12591.9|12591.4|12589.8|279
1649414100000|2022-04-08 10:35:00|12592.3|12591|12592.5|12590.4|12595.1|12593.3|12592.1|12590.4|280
1649414400000|2022-04-08 10:40:00|12592.4|12590.3|12591.1|12589|12593.3|12591.7|12589.8|12588.1|287
1649414700000|2022-04-08 10:45:00|12591|12588.9|12590.7|12589.4|12592.5|12590.9|12589.5|12587.8|225
1649415000000|2022-04-08 10:50:00|12590.3|12589|12587.4|12586.1|12591.2|12589.6|12587.4|12585.6|199
1649415300000|2022-04-08 10:55:00|12587.5|12586.2|12588.4|12587.1|12590.5|12589.2|12586.7|12585.1|386
1649415600000|2022-04-08 11:00:00|12588.2|12586.9|12594.5|12592.4|12595.1|12593.2|12587.9|12586.2|478
1649415900000|2022-04-08 11:05:00|12594.4|12592.3|12595.6|12594.3|12595.8|12594.4|12592.5|12590.6|373
1649416200000|2022-04-08 11:10:00|12595.5|12594.2|12594.6|12593.3|12596|12594.3|12593.2|12591.6|402
1649416500000|2022-04-08 11:15:00|12594.7|12593.4|12595.1|12593.8|12595.5|12594|12592.8|12591.2|336
1649416800000|2022-04-08 11:20:00|12595|12593.7|12596.4|12594.3|12597.6|12596.1|12591.8|12590.2|502
1649417100000|2022-04-08 11:25:00|12596.5|12594.4|12596.9|12594.8|12597.5|12595.9|12594.1|12592.3|377
1649417400000|2022-04-08 11:30:00|12597|12594.9|12597.5|12596.2|12598.1|12596.4|12594.7|12593|463
1649417700000|2022-04-08 11:35:00|12597.7|12596.4|12599.3|12598|12599.8|12598.1|12597|12595.3|395
1649418000000|2022-04-08 11:40:00|12599.2|12597.9|12599.5|12597.4|12600.3|12598.5|12597.2|12595.5|412
1649418300000|2022-04-08 11:45:00|12599.4|12597.3|12596.6|12595.3|12600.8|12598.8|12596.2|12594.9|340
1649418600000|2022-04-08 11:50:00|12597.2|12595.1|12598|12595.9|12598.8|12597.1|12596.5|12594.8|300
1649418900000|2022-04-08 11:55:00|12597.4|12596.1|12587.9|12586.6|12598.2|12596.4|12587.7|12586.3|353
1649419200000|2022-04-08 12:00:00|12587.7|12586.4|12588.9|12586.8|12588.9|12586.8|12584.8|12582.7|477
1649419500000|2022-04-08 12:05:00|12588.8|12586.7|12588.1|12586|12590.2|12588.2|12585.9|12583.8|353
1649419800000|2022-04-08 12:10:00|12588.9|12586.8|12591.1|12589|12592.1|12590.3|12587.9|12586.3|383
1649420100000|2022-04-08 12:15:00|12591|12588.9|12591.8|12590.5|12593|12591.5|12589.7|12588.4|467
1649420400000|2022-04-08 12:20:00|12591.9|12590.6|12589.4|12587.3|12593.1|12591.4|12588.3|12586.7|393
1649420700000|2022-04-08 12:25:00|12588.7|12587.4|12595|12588|12597.1|12590.5|12587|12585.4|450
1649421000000|2022-04-08 12:30:00|12594.9|12587.9|12590.3|12588.2|12595|12592.3|12583.2|12581.1|703
1649421300000|2022-04-08 12:35:00|12590.2|12588.1|12589.4|12587.3|12591.3|12589.3|12585.3|12583.6|397
1649421600000|2022-04-08 12:40:00|12589.3|12587.2|12587.3|12585.2|12593|12591.2|12587|12584.9|446
1649421900000|2022-04-08 12:45:00|12587.5|12585.4|12586.8|12584.7|12590.7|12588.9|12586.1|12584.4|575
1649422200000|2022-04-08 12:50:00|12586.9|12584.8|12590.7|12588.6|12591|12589|12586.9|12584.8|370
1649422500000|2022-04-08 12:55:00|12590.4|12589.1|12597.5|12596.2|12598.2|12596.3|12590.4|12589.1|640
1649422800000|2022-04-08 13:00:00|12598.2|12596.1|12607.5|12605.4|12607.8|12605.7|12596.5|12594.4|793
1649423100000|2022-04-08 13:05:00|12607.4|12605.3|12607.3|12605.2|12612.3|12610.2|12605.9|12603.8|485
1649423400000|2022-04-08 13:10:00|12607.2|12605.1|12610.6|12608.5|12610.8|12609.2|12607|12604.9|417
1649423700000|2022-04-08 13:15:00|12610.8|12608.7|12616.4|12614.3|12618.3|12616.5|12609.8|12607.9|613
1649424000000|2022-04-08 13:20:00|12616.7|12614.6|12617.3|12615.2|12617.4|12615.7|12609.3|12607.3|552
1649424300000|2022-04-08 13:25:00|12617.4|12615.3|12614.3|12613|12620.2|12618.4|12609.1|12607.2|685
1649424600000|2022-04-08 13:30:00|12614.2|12612.9|12608.5|12607.2|12614.6|12612.9|12608|12606.7|865
1649424900000|2022-04-08 13:35:00|12608.6|12607.3|12610.4|12608.3|12610.4|12608.9|12604.4|12602.6|902
1649425200000|2022-04-08 13:40:00|12609.9|12608.6|12613|12610.9|12613.7|12611.8|12607.3|12605.8|773
1649425500000|2022-04-08 13:45:00|12612.9|12610.8|12613.8|12611.7|12615.6|12614.3|12611.7|12609.9|755
1649425800000|2022-04-08 13:50:00|12613.9|12611.8|12614.1|12612.8|12615.5|12613.9|12609.5|12607.7|686
1649426100000|2022-04-08 13:55:00|12614.2|12612.9|12613.6|12611.5|12616.2|12614.5|12611.7|12609.7|727
1649426400000|2022-04-08 14:00:00|12613.8|12611.7|12608.5|12607.2|12614.1|12612.4|12605.8|12604|895
1649426700000|2022-04-08 14:05:00|12608.7|12607.4|12605.2|12603.9|12610.4|12608.6|12605.1|12603.4|622
1649427000000|2022-04-08 14:10:00|12605.4|12604.1|12606.4|12605.1|12610.4|12608.7|12604.1|12602.3|639
1649427300000|2022-04-08 14:15:00|12606.5|12605.2|12609.9|12608.6|12610.4|12609.1|12605.6|12604|710
1649427600000|2022-04-08 14:20:00|12609.8|12608.5|12608.8|12607.5|12611.2|12609.6|12608.4|12606.7|585
1649427900000|2022-04-08 14:25:00|12609.2|12607.1|12608.7|12607.4|12613.2|12611.6|12607.9|12606.1|546
1649428200000|2022-04-08 14:30:00|12608.8|12607.5|12609.1|12607|12611|12609.3|12605.2|12603.5|522
1649428500000|2022-04-08 14:35:00|12608.5|12607.2|12613.5|12611.4|12615.8|12613.7|12608.3|12606.8|649
1649428800000|2022-04-08 14:40:00|12613.4|12611.3|12612.7|12610.6|12613.5|12611.7|12610|12607.9|520
1649429100000|2022-04-08 14:45:00|12612.6|12610.5|12613.1|12611.8|12615.9|12613.8|12606.6|12604.5|763
1649429400000|2022-04-08 14:50:00|12613.2|12611.9|12601.6|12599.5|12613.4|12611.9|12601.3|12599.5|767
1649429700000|2022-04-08 14:55:00|12601.2|12599.9|12599.2|12597.9|12604.2|12602.6|12597.7|12596.2|895
1649430000000|2022-04-08 15:00:00|12599.3|12598|12594|12591.9|12600.9|12599.2|12593.7|12591.8|678
1649430300000|2022-04-08 15:05:00|12593.9|12591.8|12590.3|12588.2|12594.2|12592.5|12589.5|12587.4|612
1649430600000|2022-04-08 15:10:00|12590.4|12588.3|12589.3|12587.2|12591.5|12589.7|12587.1|12585.3|588
1649430900000|2022-04-08 15:15:00|12589.2|12587.1|12590.4|12588.3|12590.7|12588.9|12583.3|12581.2|493
1649431200000|2022-04-08 15:20:00|12590.1|12588|12591.4|12589.3|12593.8|12592.1|12587.8|12586.4|493
1649431500000|2022-04-08 15:25:00|12591.3|12589.2|12590.4|12589.1|12592.7|12591.1|12587.2|12585.9|601
1649431800000|2022-04-08 15:30:00|12590.2|12588.9|12586.2|12584.1|12591.9|12590|12584.6|12582.7|582
1649432100000|2022-04-08 15:35:00|12586|12584.7|12586.2|12584.9|12589.6|12588.1|12584.2|12582.9|613
1649432400000|2022-04-08 15:40:00|12586.3|12585|12586.8|12584.7|12587.3|12585.4|12582.9|12581.3|556
1649432700000|2022-04-08 15:45:00|12586.7|12584.6|12583.9|12582.6|12587.2|12585.2|12581.4|12579.4|520
1649433000000|2022-04-08 15:50:00|12584|12582.7|12583.5|12582.2|12584.5|12582.7|12579.7|12578|518
1649433300000|2022-04-08 15:55:00|12583.6|12582.3|12579.2|12577.1|12584.1|12582.6|12576.4|12575|453
1649433600000|2022-04-08 16:00:00|12579.3|12577.2|12577.8|12576.5|12580.3|12578.6|12576.4|12574.6|484
1649433900000|2022-04-08 16:05:00|12577.7|12576.4|12580.2|12578.9|12580.2|12578.9|12574.9|12573.2|593
1649434200000|2022-04-08 16:10:00|12580.1|12578.8|12584.3|12583|12584.5|12583.1|12580.1|12578.5|460
1649434500000|2022-04-08 16:15:00|12584.1|12582.8|12584.2|12582.1|12585.8|12584.2|12582.8|12581.1|596
1649434800000|2022-04-08 16:20:00|12583.9|12581.8|12583.3|12582|12584.6|12583.1|12582.3|12580.9|319
1649435100000|2022-04-08 16:25:00|12583.2|12581.9|12578.8|12576.7|12584|12582.7|12576.8|12575.1|400
1649435400000|2022-04-08 16:30:00|12578.6|12576.5|12581.7|12579.6|12581.8|12580|12578.1|12576.4|573
1649435700000|2022-04-08 16:35:00|12581.6|12579.5|12581.2|12579.9|12583|12581.3|12580.7|12579.4|274
1649436000000|2022-04-08 16:40:00|12581.1|12579.8|12580.5|12579.2|12582.7|12581|12579.8|12578.5|410
1649436300000|2022-04-08 16:45:00|12580.6|12579.3|12582.4|12581.1|12584.5|12582.9|12580.5|12579.2|361
1649436600000|2022-04-08 16:50:00|12582.3|12581|12583.8|12581.7|12584.2|12582.5|12580.4|12578.5|361
1649436900000|2022-04-08 16:55:00|12583.4|12582.1|12583.4|12581.3|12584.1|12582.5|12582.2|12580.5|356
1649437200000|2022-04-08 17:00:00|12583.5|12581.4|12587.2|12585.9|12589.8|12588.1|12583.4|12581.4|518
1649437500000|2022-04-08 17:05:00|12587.5|12586.2|12589.6|12588.3|12591.9|12590.3|12587.1|12585.5|363
1649437800000|2022-04-08 17:10:00|12590|12587.9|12590.2|12588.1|12590.6|12588.8|12588.7|12587|386
1649438100000|2022-04-08 17:15:00|12590.3|12588.2|12592.4|12591.1|12593.6|12591.5|12589.2|12587.4|399
1649438400000|2022-04-08 17:20:00|12592.3|12591|12593|12591.7|12595.4|12593.7|12592.3|12590.6|295
1649438700000|2022-04-08 17:25:00|12592.9|12591.6|12593.6|12591.5|12594.2|12592.5|12591.9|12589.9|381
1649439000000|2022-04-08 17:30:00|12593.5|12591.4|12595.4|12593.3|12595.5|12593.8|12592.3|12590.4|338
1649439300000|2022-04-08 17:35:00|12595.2|12593.9|12591.9|12589.8|12595.6|12593.9|12591.1|12589.3|404
1649439600000|2022-04-08 17:40:00|12592|12589.9|12590.6|12589.3|12592.6|12591.2|12590.2|12588.4|323
1649439900000|2022-04-08 17:45:00|12590.7|12589.4|12588.9|12586.8|12591.8|12590.1|12587.2|12585.5|379
1649440200000|2022-04-08 17:50:00|12588.8|12586.7|12585.3|12584|12588.8|12587.2|12584.8|12583|288
1649440500000|2022-04-08 17:55:00|12585.6|12584.3|12584.2|12582.1|12586.2|12584.5|12582.9|12581.3|312
1649440800000|2022-04-08 18:00:00|12584.3|12582.2|12582.8|12581.5|12585.8|12583.7|12582.5|12581.1|416
1649441100000|2022-04-08 18:05:00|12583.3|12581.2|12580.4|12578.3|12583.4|12581.3|12579.5|12577.5|351
1649441400000|2022-04-08 18:10:00|12580.5|12578.4|12577.5|12576.2|12580.5|12578.4|12577|12575.2|358
1649441700000|2022-04-08 18:15:00|12577.4|12576.1|12574.9|12573.6|12577.9|12576.2|12573.3|12571.8|326
1649442000000|2022-04-08 18:20:00|12574.8|12573.5|12574.4|12573.1|12577.4|12576.1|12573.8|12572.2|370
1649442300000|2022-04-08 18:25:00|12574.5|12573.2|12581|12578.9|12583.4|12581.9|12574.4|12573.1|529
1649442600000|2022-04-08 18:30:00|12580.6|12579.3|12580.2|12578.9|12582.5|12580.8|12578.7|12577.2|407
1649442900000|2022-04-08 18:35:00|12580.3|12579|12578.3|12577|12581.2|12579.9|12577.8|12576.1|453
1649443200000|2022-04-08 18:40:00|12578.5|12577.2|12577.3|12576|12579|12577.2|12576.2|12574.5|319
1649443500000|2022-04-08 18:45:00|12577.2|12575.9|12576.5|12575.2|12578.6|12576.9|12576.4|12575.1|336
1649443800000|2022-04-08 18:50:00|12576.4|12575.1|12569.3|12567.2|12577|12575.3|12566.5|12564.4|500
1649444100000|2022-04-08 18:55:00|12569.4|12567.3|12569|12567.7|12572.9|12570.8|12568.7|12566.6|457
1649444400000|2022-04-08 19:00:00|12569.2|12567.9|12575.9|12574.6|12576.6|12574.9|12569.2|12567.7|427
1649444700000|2022-04-08 19:05:00|12575.8|12574.5|12574.4|12573.1|12576.8|12574.9|12572.9|12571.5|371
1649445000000|2022-04-08 19:10:00|12574.9|12572.8|12574.6|12573.3|12578.2|12576.4|12573.8|12572.4|392
1649445300000|2022-04-08 19:15:00|12575.1|12573|12572.1|12570|12576.1|12574.5|12569.1|12567|430
1649445600000|2022-04-08 19:20:00|12572.4|12570.8|12571.7|12569.6|12573.1|12571|12570.4|12568.3|314
1649445900000|2022-04-08 19:25:00|12571.6|12569.5|12569.2|12567.9|12572.5|12570.8|12568.7|12567|444
1649446200000|2022-04-08 19:30:00|12568.2|12566.9|12568.3|12567|12571.7|12569.9|12567|12565.3|563
1649446500000|2022-04-08 19:35:00|12568.8|12566.7|12568.5|12566.4|12570.8|12569.1|12566.5|12564.8|569
1649446800000|2022-04-08 19:40:00|12568.6|12566.5|12566.7|12564.6|12569.5|12568|12566.1|12564.4|367
1649447100000|2022-04-08 19:45:00|12566.8|12564.7|12570.4|12568.3|12570.6|12568.9|12565.8|12563.9|415
1649447400000|2022-04-08 19:50:00|12570.5|12568.4|12572.7|12570.6|12575.3|12573.3|12569.9|12568|497
1649447700000|2022-04-08 19:55:00|12572.9|12570.8|12570.1|12568|12576.3|12574.7|12570.1|12568|480
1649448000000|2022-04-08 20:00:00|12570|12567.9|12573.6|12571.5|12573.6|12571.5|12569|12566.9|295
1649448300000|2022-04-08 20:05:00|12573.5|12571.4|12572.6|12570.5|12573.5|12571.4|12571.4|12569.3|177
1649448600000|2022-04-08 20:10:00|12572.8|12570.7|12572.9|12570.8|12574.4|12572.3|12572.6|12570.5|160
1649448900000|2022-04-08 20:15:00|12572.8|12570.7|12574.3|12572.2|12575.7|12573.6|12572.3|12570.2|149
1649449200000|2022-04-08 20:20:00|12574.4|12572.3|12574.8|12572.7|12576.3|12574.2|12573.8|12571.7|175
1649449500000|2022-04-08 20:25:00|12574.7|12572.6|12572.6|12570.5|12574.8|12572.7|12571.9|12569.8|167
1649449800000|2022-04-08 20:30:00|12572.5|12570.4|12573.6|12571.5|12574.9|12572.8|12572.1|12570|197
1649450100000|2022-04-08 20:35:00|12573.7|12571.6|12574.7|12572.6|12575.5|12573.4|12572.5|12570.4|178
1649450400000|2022-04-08 20:40:00|12574.6|12572.5|12580.8|12578.7|12581|12578.9|12573.5|12571.4|325
1649450700000|2022-04-08 20:45:00|12581|12578.9|12582.5|12580.4|12582.7|12580.6|12578.3|12576.2|329
1649451000000|2022-04-08 20:50:00|12582.4|12580.3|12575.2|12573.1|12583.7|12581.6|12573.9|12571.1|257
1649451300000|2022-04-08 20:55:00|12574.9|12572.8|12573.1|12571|12579.8|12573.3|12572|12567.7|417
1649016000000|2022-04-03 20:00:00|12529|12516|12521.9|12518.8|12529|12518.9|12521.9|12510.7|6
1649016300000|2022-04-03 20:05:00|12520.8|12517.7|12529|12516|12529|12518.8|12520.8|12516|3
1649016600000|2022-04-03 20:10:00|12521.9|12518.8|12529|12516|12529|12518.8|12521.9|12516|2
1649016900000|2022-04-03 20:15:00|12520.8|12517.7|12529|12516|12529|12518.8|12520.8|12516|3
1649017200000|2022-04-03 20:20:00|12522|12518.9|12529|12516|12529|12518.9|12521.9|12516|3
1649017500000|2022-04-03 20:25:00|12521.9|12518.8|12529|12516|12529|12518.8|12521.9|12516|2
1649017800000|2022-04-03 20:30:00|12521.9|12518.8|12520.7|12517.6|12529|12518.8|12520.7|12514.7|4
1649018100000|2022-04-03 20:35:00|12519.5|12516.4|12520.7|12517.6|12520.7|12517.6|12519.5|12516.4|2
1649018400000|2022-04-03 20:40:00|12527.1|12514.7|12527.1|12514.7|12527.1|12514.7|12527.1|12514.7|1
1649019300000|2022-04-03 20:55:00|12519.7|12516.6|12519.5|12516.4|12527.1|12516.6|12519.5|12514.7|3
1649019600000|2022-04-03 21:00:00|12521|12515.2|12519.6|12513.3|12527.1|12515.2|12519.1|12509.2|93
1649019900000|2022-04-03 21:05:00|12519.1|12512.1|12519.9|12512.9|12520.3|12513.3|12516.5|12509.5|33
1649020200000|2022-04-03 21:10:00|12519.3|12512.3|12523|12516|12523.4|12516.9|12519|12512|66
1649020500000|2022-04-03 21:15:00|12522.1|12515.1|12522.8|12516.1|12524.1|12517.1|12521.3|12514.6|99
1649020800000|2022-04-03 21:20:00|12523|12515.8|12522.7|12515.7|12524.1|12517.1|12521.3|12515.2|72
1649021100000|2022-04-03 21:25:00|12522.3|12515.6|12522.6|12515.6|12524.2|12517.2|12521.8|12515.3|78
1649021400000|2022-04-03 21:30:00|12522.5|12515.5|12523.4|12516.4|12525.2|12518.2|12521.3|12515.4|77
1649021700000|2022-04-03 21:35:00|12525.2|12518.2|12523.7|12516.7|12525.2|12518.2|12522.8|12515.8|84
1649022000000|2022-04-03 21:40:00|12524.3|12517.3|12523.6|12516.6|12525.2|12518.2|12523.1|12516.1|53
1649022300000|2022-04-03 21:45:00|12524.2|12517.2|12524.4|12517.4|12526.5|12519.5|12522.9|12515.9|70
1649022600000|2022-04-03 21:50:00|12524.2|12517.2|12523.9|12516.9|12524.7|12518.1|12522.8|12515.8|77
1649022900000|2022-04-03 21:55:00|12524.8|12517.8|12523.9|12516.9|12525|12518.1|12522.6|12515.6|80
1649023200000|2022-04-03 22:00:00|12523.7|12516.7|12521.5|12516.2|12524.2|12517.8|12519.8|12514.7|352
1649023500000|2022-04-03 22:05:00|12521.6|12516.3|12522.8|12519.3|12523.7|12519.4|12521|12515.2|173
1649023800000|2022-04-03 22:10:00|12522.1|12519|12523.9|12519.5|12526.4|12521.2|12521.5|12517|319
1649024100000|2022-04-03 22:15:00|12523.1|12520.2|12526.4|12519.6|12527.7|12523|12522.5|12518.8|225
1649024400000|2022-04-03 22:20:00|12526.5|12519.5|12526.7|12523.7|12528|12524.4|12524|12519.5|180
1649024700000|2022-04-03 22:25:00|12527|12523.3|12526.6|12524.5|12528.8|12525.6|12526.3|12523.3|172
1649025000000|2022-04-03 22:30:00|12526.8|12524.7|12527.1|12525|12528.7|12526.1|12526.5|12523.7|171
1649025300000|2022-04-03 22:35:00|12526.5|12525.2|12526.1|12524|12527.7|12525.3|12525.7|12523.3|81
1649025600000|2022-04-03 22:40:00|12525.5|12524.2|12525|12523.7|12526.1|12524.2|12524.9|12522.6|76
1649025900000|2022-04-03 22:45:00|12525.9|12522.8|12522.6|12520.5|12526.4|12523.3|12522.5|12520.4|71
1649026200000|2022-04-03 22:50:00|12522.7|12520.6|12523.4|12521.3|12524.4|12521.5|12522.1|12519.8|112
1649026500000|2022-04-03 22:55:00|12522.9|12521.6|12524.1|12521.8|12527.6|12524.8|12522.9|12521.2|181
1649026800000|2022-04-03 23:00:00|12524.4|12522|12525.3|12523.2|12526.6|12524.5|12524.2|12522|246
1649027100000|2022-04-03 23:05:00|12525.1|12523|12522.9|12520.8|12525.1|12523|12522.7|12520.3|190
1649027400000|2022-04-03 23:10:00|12523.2|12521.1|12524.2|12522.1|12525|12522.8|12521.9|12519.9|144
1649027700000|2022-04-03 23:15:00|12524.3|12522.2|12523.8|12521.7|12524.5|12522.4|12522.8|12520.7|182
1649028000000|2022-04-03 23:20:00|12523.6|12521.5|12522.9|12520.8|12524.2|12522.1|12522.7|12520.6|147
1649028300000|2022-04-03 23:25:00|12523|12520.9|12522.2|12520.1|12524.2|12522.1|12521.7|12519.9|184
1649028600000|2022-04-03 23:30:00|12521.7|12519.6|12523.8|12521.7|12524.1|12522|12521.7|12519.6|166
1649028900000|2022-04-03 23:35:00|12523.7|12521.6|12525.6|12523.5|12526.2|12524.3|12523.5|12521.4|204
1649029200000|2022-04-03 23:40:00|12525.5|12523.4|12526.9|12525.6|12527.4|12525.6|12525.3|12523.4|142
1649029500000|2022-04-03 23:45:00|12527.3|12525.2|12528.1|12526.8|12528.9|12527.1|12527.1|12525.1|148
1649029800000|2022-04-03 23:50:00|12528.2|12526.9|12528.7|12526.6|12528.8|12527.1|12527.8|12526.1|78
1649030100000|2022-04-03 23:55:00|12528.6|12526.5|12528.6|12526.5|12528.7|12526.6|12527.4|12525.3|112
1649030400000|2022-04-04 00:00:00|12528.5|12526.4|12526|12523.9|12529.8|12528.3|12525.4|12523.7|543
1649030700000|2022-04-04 00:05:00|12525.8|12523.7|12523.6|12521.5|12526.9|12525.1|12523|12521.3|440
1649031000000|2022-04-04 00:10:00|12523.7|12521.6|12526|12524.7|12526.6|12524.8|12523|12521.4|343
1649031300000|2022-04-04 00:15:00|12526.5|12524.4|12527.1|12525.8|12528.5|12526.7|12525.8|12524|329
1649031600000|2022-04-04 00:20:00|12527.2|12525.9|12525.4|12524.1|12528|12526.3|12525.3|12523.7|228
1649031900000|2022-04-04 00:25:00|12525.2|12523.9|12523.4|12521.3|12525.3|12524|12522.6|12520.9|181
1649032200000|2022-04-04 00:30:00|12523.1|12521.8|12522.2|12520.9|12524.7|12523|12522|12520.7|214
1649032500000|2022-04-04 00:35:00|12522.3|12521|12519.4|12517.3|12522.6|12521|12518.7|12517.1|193
1649032800000|2022-04-04 00:40:00|12519.1|12517.8|12518.1|12516.8|12519.6|12517.9|12518|12516.3|124
1649033100000|2022-04-04 00:45:00|12518.6|12516.5|12517.6|12516.3|12518.6|12516.8|12516|12514.3|210
1649033400000|2022-04-04 00:50:00|12517.7|12516.4|12523.2|12521.1|12523.2|12521.1|12516.2|12514.6|320
1649033700000|2022-04-04 00:55:00|12523.4|12521.3|12519.2|12517.1|12523.7|12521.6|12518|12516.5|356
1649034000000|2022-04-04 01:00:00|12519.3|12517.2|12518.2|12516.9|12519.8|12517.8|12515.5|12514|431
1649034300000|2022-04-04 01:05:00|12518.1|12516.8|12518.3|12516.2|12519.6|12517.9|12517.6|12515.9|273
1649034600000|2022-04-04 01:10:00|12517.8|12515.7|12518.7|12517.4|12520.4|12518.6|12517.3|12515.2|312
1649034900000|2022-04-04 01:15:00|12518.8|12517.5|12518.6|12516.5|12519.5|12517.8|12517|12515.2|257
1649035200000|2022-04-04 01:20:00|12518.5|12516.4|12514.6|12512.5|12518.7|12516.9|12513.7|12512|335
1649035500000|2022-04-04 01:25:00|12514.5|12512.4|12516.5|12515.2|12517|12515.3|12513.7|12512.3|365
1649035800000|2022-04-04 01:30:00|12516.6|12515.3|12515|12513.7|12516.8|12515.3|12514.8|12513.1|349
1649036100000|2022-04-04 01:35:00|12515.1|12513.8|12514.8|12513.5|12516|12514.5|12514|12512.5|300
1649036400000|2022-04-04 01:40:00|12514.7|12513.4|12514.8|12513.5|12516.6|12515.3|12514.2|12512.6|304
1649036700000|2022-04-04 01:45:00|12514.7|12513.4|12516.8|12515.5|12517.8|12516.1|12514.7|12513.4|270
1649037000000|2022-04-04 01:50:00|12516.6|12515.3|12516.2|12514.9|12517.1|12515.5|12515.6|12514.3|161
1649037300000|2022-04-04 01:55:00|12516|12514.7|12516.2|12514.1|12517.3|12515.9|12515.4|12513.9|325
1649037600000|2022-04-04 02:00:00|12515.9|12514.6|12514.4|12513.1|12517.4|12516|12513.9|12512.6|339
1649037900000|2022-04-04 02:05:00|12514.5|12513.2|12514.4|12513.1|12516.3|12514.7|12514.3|12512.9|317
1649038200000|2022-04-04 02:10:00|12514.5|12513.2|12514.2|12512.9|12515.6|12513.9|12513.9|12512.2|250
1649038500000|2022-04-04 02:15:00|12514.3|12513|12515.5|12514.2|12516.2|12514.6|12514.3|12512.9|192
1649038800000|2022-04-04 02:20:00|12515.6|12514.3|12516.2|12514.9|12516.6|12515|12514.9|12513.5|126
1649039100000|2022-04-04 02:25:00|12516.1|12514.8|12515.3|12514|12516.8|12515.3|12515.1|12513.8|144
1649039400000|2022-04-04 02:30:00|12515.4|12514.1|12515.7|12514.4|12516.3|12514.8|12515.1|12513.5|130
1649039700000|2022-04-04 02:35:00|12515.3|12514|12516|12514.7|12516.5|12514.8|12514.8|12513.2|132
1649040000000|2022-04-04 02:40:00|12516.1|12514.8|12517.3|12516|12518.7|12516.9|12515.4|12514|161
1649040300000|2022-04-04 02:45:00|12517.4|12516.1|12516.8|12515.5|12518.1|12516.8|12516.6|12515|143
1649040600000|2022-04-04 02:50:00|12516.9|12515.6|12515.8|12514.5|12517.2|12515.6|12515.4|12513.8|153
1649040900000|2022-04-04 02:55:00|12515.9|12514.6|12512.1|12510.8|12516.4|12514.9|12511.8|12510.5|217
1649041200000|2022-04-04 03:00:00|12512.2|12510.9|12513.9|12512.6|12515.4|12513.9|12512.1|12510.6|312
1649041500000|2022-04-04 03:05:00|12514.3|12512.2|12513.7|12512.4|12515.5|12513.9|12513.5|12511.7|212
1649041800000|2022-04-04 03:10:00|12513.6|12512.3|12511.6|12510.3|12514.1|12512.5|12511.5|12509.8|266
1649042100000|2022-04-04 03:15:00|12511.4|12510.1|12511.4|12510.1|12512.5|12510.7|12510.9|12509.3|174
1649042400000|2022-04-04 03:20:00|12511|12509.7|12511.6|12510.3|12512.8|12511.1|12510.9|12509.6|148
1649042700000|2022-04-04 03:25:00|12511.7|12510.4|12511.2|12509.9|12512.6|12510.7|12510.8|12509.1|225
1649043000000|2022-04-04 03:30:00|12511.8|12509.7|12511.5|12510.2|12512.1|12510.4|12510.5|12509.1|240
1649043300000|2022-04-04 03:35:00|12511.6|12510.3|12510.7|12509.4|12511.9|12510.3|12510.6|12509.2|191
1649043600000|2022-04-04 03:40:00|12510.8|12509.5|12511.6|12509.5|12512.4|12510.7|12510.5|12509.2|267
1649043900000|2022-04-04 03:45:00|12511|12509.7|12512.7|12510.6|12512.9|12511.1|12511|12509.7|221
1649044200000|2022-04-04 03:50:00|12512.9|12510.8|12511.5|12509.4|12512.9|12511.2|12510.6|12509|304
1649044500000|2022-04-04 03:55:00|12511.6|12509.5|12511.2|12509.9|12511.9|12510.6|12510.4|12509|296
1649044800000|2022-04-04 04:00:00|12511.8|12509.7|12511.3|12510|12511.8|12510.2|12510.6|12509.3|213
1649045100000|2022-04-04 04:05:00|12511.2|12509.9|12511.2|12509.1|12512.4|12510.6|12510.6|12508.9|217
1649045400000|2022-04-04 04:10:00|12511.1|12509|12511.8|12510.5|12512|12510.7|12510.6|12508.9|271
1649045700000|2022-04-04 04:15:00|12511.6|12510.3|12511.3|12510|12512.3|12510.7|12510.5|12508.9|296
1649046000000|2022-04-04 04:20:00|12511.4|12510.1|12511.1|12509.8|12512.3|12510.6|12511|12509.5|276
1649046300000|2022-04-04 04:25:00|12511.2|12509.9|12511.5|12509.4|12512.2|12510.5|12510.9|12509.3|329
1649046600000|2022-04-04 04:30:00|12511.6|12509.5|12511.9|12509.8|12512.7|12510.7|12510.9|12509.2|297
1649046900000|2022-04-04 04:35:00|12511.7|12510.4|12512.3|12510.2|12512.8|12511|12511|12509.4|239
1649047200000|2022-04-04 04:40:00|12512.4|12510.3|12512|12510.7|12513|12511.3|12511.5|12509.9|187
1649047500000|2022-04-04 04:45:00|12512.2|12510.9|12512.3|12510.2|12512.9|12511|12511.1|12509.4|195
1649047800000|2022-04-04 04:50:00|12512.4|12510.3|12510.9|12509.6|12512.5|12510.5|12510.8|12509.2|167
1649048100000|2022-04-04 04:55:00|12511.2|12509.9|12511.2|12509.9|12511.7|12510.2|12510.8|12509.1|196
1649048400000|2022-04-04 05:00:00|12511.3|12510|12510.1|12508.8|12512.3|12510.6|12510.1|12508.2|329
1649048700000|2022-04-04 05:05:00|12510|12508.7|12509.9|12508.6|12510.9|12509.4|12509.8|12508.1|206
1649049000000|2022-04-04 05:10:00|12510|12508.7|12510.3|12508.2|12510.8|12509|12509.6|12508.1|172
1649049300000|2022-04-04 05:15:00|12510.4|12508.3|12509.8|12508.5|12510.7|12509|12509.6|12507.9|201
1649049600000|2022-04-04 05:20:00|12509.9|12508.6|12510.6|12509.3|12511.3|12509.6|12509.6|12508|295
1649049900000|2022-04-04 05:25:00|12510.5|12509.2|12509.7|12508.4|12511.2|12509.4|12509.5|12508|206
1649050200000|2022-04-04 05:30:00|12509.8|12508.5|12509.8|12508.5|12510.7|12509|12509.5|12508.1|292
1649050500000|2022-04-04 05:35:00|12509.9|12508.6|12508.1|12506.8|12510.7|12509|12508.1|12506.8|307
1649050800000|2022-04-04 05:40:00|12508.2|12506.9|12507.6|12506.3|12509|12507.4|12506.8|12505.4|368
1649051100000|2022-04-04 05:45:00|12507.5|12506.2|12508.1|12506.8|12509.5|12507.8|12507.4|12505.9|292
1649051400000|2022-04-04 05:50:00|12508.2|12506.9|12507.8|12506.5|12509.3|12507.5|12507|12505.2|445
1649051700000|2022-04-04 05:55:00|12508.3|12506.2|12506.4|12504.3|12508.3|12506.3|12505.8|12504.3|339
1649052000000|2022-04-04 06:00:00|12505.9|12503.8|12504.8|12503.5|12507.1|12505.4|12504.7|12503.3|492
1649052300000|2022-04-04 06:05:00|12504.7|12503.4|12504.1|12502.8|12505.1|12503.7|12503.4|12502.1|420
1649052600000|2022-04-04 06:10:00|12504|12502.7|12506.3|12505|12506.9|12505.4|12503.6|12502.3|457
1649052900000|2022-04-04 06:15:00|12506.2|12504.9|12504.4|12503.1|12506.2|12504.9|12503.8|12502.5|315
1649053200000|2022-04-04 06:20:00|12504.5|12503.2|12503.4|12502.1|12504.8|12503.5|12502.9|12501.6|251
1649053500000|2022-04-04 06:25:00|12503.3|12502|12503|12501.7|12504.2|12502.9|12502.8|12501.5|344
1649053800000|2022-04-04 06:30:00|12502.9|12501.6|12502.7|12501.4|12504.5|12502.8|12502.1|12500.8|298
1649054100000|2022-04-04 06:35:00|12502.6|12501.3|12502.3|12501|12503.7|12502.2|12502.2|12500.6|314
1649054400000|2022-04-04 06:40:00|12502.4|12501.1|12500.9|12499.6|12502.9|12501.6|12500.5|12499.2|200
1649054700000|2022-04-04 06:45:00|12500.8|12499.5|12499.5|12497.4|12501.7|12500.3|12498.7|12497.4|295
1649055000000|2022-04-04 06:50:00|12499.7|12497.6|12497.9|12496.6|12500|12498.6|12497.2|12495.6|303
1649055300000|2022-04-04 06:55:00|12498|12496.7|12498.7|12497.4|12499.9|12498.5|12497.2|12495.9|398
1649055600000|2022-04-04 07:00:00|12498.6|12497.3|12494.9|12493.6|12499.2|12497.9|12494|12492.7|481
1649055900000|2022-04-04 07:05:00|12495|12493.7|12501.5|12500.2|12502.7|12501.4|12494.3|12493|397
1649056200000|2022-04-04 07:10:00|12501.1|12499.8|12500.1|12498.8|12501.5|12500.2|12495.7|12494.4|481
1649056500000|2022-04-04 07:15:00|12500|12498.7|12497.4|12496.1|12501.6|12500.3|12496.6|12495.3|478
1649056800000|2022-04-04 07:20:00|12497.5|12496.2|12499.5|12498.2|12501.2|12499.7|12495.7|12494.4|422
1649057100000|2022-04-04 07:25:00|12499.6|12498.3|12492.1|12490.8|12499.6|12498.3|12491.2|12489.9|361
1649057400000|2022-04-04 07:30:00|12492.2|12490.9|12491.1|12489|12493.2|12491.9|12488.6|12487.3|344
1649057700000|2022-04-04 07:35:00|12490.5|12489.2|12492.2|12490.9|12494.4|12492.9|12490.3|12489|363
1649058000000|2022-04-04 07:40:00|12492.1|12490.8|12489.5|12488.2|12492.9|12491.6|12487.8|12486.1|420
1649058300000|2022-04-04 07:45:00|12489.1|12487.8|12487.1|12485.8|12489.5|12488.2|12485.8|12484.5|421
1649058600000|2022-04-04 07:50:00|12486.9|12485.6|12487.5|12486.2|12488.1|12486.8|12485.5|12484.2|346
1649058900000|2022-04-04 07:55:00|12487.4|12486.1|12489.5|12488.2|12490.8|12489.5|12487.1|12485.8|348
1649059200000|2022-04-04 08:00:00|12489.2|12487.9|12492.7|12491.4|12494.3|12492.6|12488.7|12487.4|759
1649059500000|2022-04-04 08:05:00|12492.8|12491.5|12494.2|12492.9|12495.9|12494.4|12492.5|12491|730
1649059800000|2022-04-04 08:10:00|12494.3|12493|12492.9|12491.6|12495.4|12494.1|12490.4|12489.1|503
1649060100000|2022-04-04 08:15:00|12493|12491.7|12493.8|12492.5|12496.9|12495.6|12491.8|12490.5|347
1649060400000|2022-04-04 08:20:00|12493.7|12492.4|12489.5|12488.2|12495.1|12493.8|12489|12487.7|358
1649060700000|2022-04-04 08:25:00|12489.4|12488.1|12490.8|12489.5|12490.9|12489.5|12486.6|12485.3|368
1649061000000|2022-04-04 08:30:00|12490.9|12489.6|12488.1|12486.8|12492.4|12490.7|12486|12484.7|472
1649061300000|2022-04-04 08:35:00|12488|12486.7|12492.8|12490.7|12492.8|12491|12485.9|12484.6|372
1649061600000|2022-04-04 08:40:00|12492.7|12490.6|12496.3|12495|12496.7|12495|12491.3|12489.6|394
1649061900000|2022-04-04 08:45:00|12496.2|12494.9|12497.5|12496.2|12497.8|12496.5|12494.4|12493.1|313
1649062200000|2022-04-04 08:50:00|12497.6|12496.3|12496.7|12494.6|12497.6|12496.3|12494.6|12493.2|272
1649062500000|2022-04-04 08:55:00|12496.9|12494.8|12496.8|12495.5|12498.5|12496.7|12495.9|12494.6|323
1649062800000|2022-04-04 09:00:00|12496.9|12495.6|12496.8|12495.5|12499.2|12497.9|12495.4|12494|438
1649063100000|2022-04-04 09:05:00|12497|12495.7|12496.7|12495.4|12497|12495.7|12494.9|12493.6|353
1649063400000|2022-04-04 09:10:00|12496.6|12495.3|12495.2|12493.9|12496.8|12495.5|12494.1|12492.5|316
1649063700000|2022-04-04 09:15:00|12495.1|12493.8|12495.9|12494.6|12497.1|12495.8|12493.9|12492.6|271
1649064000000|2022-04-04 09:20:00|12495.8|12494.5|12496|12494.7|12496.7|12495.2|12493.5|12491.7|317
1649064300000|2022-04-04 09:25:00|12496.1|12494.8|12497.7|12496.4|12498.9|12497.2|12495.6|12494.1|272
1649064600000|2022-04-04 09:30:00|12497.5|12496.2|12498.6|12497.3|12499.3|12497.6|12496.6|12495.3|279
1649064900000|2022-04-04 09:35:00|12498.7|12497.4|12497.1|12495.8|12499.5|12498|12496.4|12494.8|368
1649065200000|2022-04-04 09:40:00|12497.2|12495.9|12497.8|12496.5|12498.1|12496.8|12495|12493.7|279
1649065500000|2022-04-04 09:45:00|12497.9|12496.6|12501.1|12499.8|12501.4|12500.1|12497.4|12496.1|311
1649065800000|2022-04-04 09:50:00|12501.2|12499.9|12503.2|12501.9|12503.3|12502|12500.6|12499.1|282
1649066100000|2022-04-04 09:55:00|12503.3|12502|12503.5|12502.2|12504.4|12503.1|12499.8|12498.5|409
1649066400000|2022-04-04 10:00:00|12503.8|12501.7|12501.9|12500.6|12506|12504.7|12501.3|12500|359
1649066700000|2022-04-04 10:05:00|12501.8|12500.5|12501.1|12499|12502.8|12501.1|12499.7|12498.1|231
1649067000000|2022-04-04 10:10:00|12501.3|12499.2|12498.4|12497.1|12502.8|12501.3|12498.4|12497.1|257
1649067300000|2022-04-04 10:15:00|12498.3|12497|12497.9|12496.6|12500.3|12498.6|12497.5|12496.2|362
1649067600000|2022-04-04 10:20:00|12497.8|12496.5|12499.1|12497.8|12500.6|12499.3|12497.6|12496.3|373
1649067900000|2022-04-04 10:25:00|12499|12497.7|12499.1|12497.8|12499.5|12498.1|12497.6|12496|317
1649068200000|2022-04-04 10:30:00|12499.2|12497.9|12500.2|12498.9|12500.8|12499.5|12499|12497.7|289
1649068500000|2022-04-04 10:35:00|12500.1|12498.8|12502.3|12501|12502.4|12501.1|12500|12498.7|178
1649068800000|2022-04-04 10:40:00|12502.2|12500.9|12499.9|12498.6|12503.3|12502|12499.4|12498.1|270
1649069100000|2022-04-04 10:45:00|12499.8|12498.5|12504.1|12502.8|12504.1|12502.8|12498.9|12497.6|309
1649069400000|2022-04-04 10:50:00|12504|12502.7|12501.4|12500.1|12505.6|12504.3|12500.2|12498.9|338
1649069700000|2022-04-04 10:55:00|12501.3|12500|12500.7|12499.4|12503.2|12501.9|12499.6|12498.3|372
1649070000000|2022-04-04 11:00:00|12500.6|12499.3|12498.2|12496.9|12501.2|12499.9|12497.3|12495.8|313
1649070300000|2022-04-04 11:05:00|12498.1|12496.8|12497.1|12495.8|12498.4|12497|12495.8|12494|255
1649070600000|2022-04-04 11:10:00|12497.2|12495.9|12500.2|12498.1|12500.3|12498.6|12497.2|12495.9|252
1649070900000|2022-04-04 11:15:00|12500.3|12498.2|12496|12494.7|12500.6|12498.5|12494.8|12493.3|300
1649071200000|2022-04-04 11:20:00|12495.9|12494.6|12489.9|12487.8|12496.5|12495|12488.6|12486.9|291
1649071500000|2022-04-04 11:25:00|12490|12487.9|12498.3|12497|12498.5|12497|12489.7|12487.8|401
1649071800000|2022-04-04 11:30:00|12498.4|12497.1|12500.4|12498.3|12500.8|12499.1|12496.7|12495|302
1649072100000|2022-04-04 11:35:00|12500.3|12498.2|12500.1|12498.8|12502.6|12500.9|12499|12497.7|286
1649072400000|2022-04-04 11:40:00|12500.2|12498.9|12500|12497.9|12500.7|12499|12498.1|12496.3|324
1649072700000|2022-04-04 11:45:00|12500.1|12498|12499.6|12498.3|12501.2|12499.9|12498.5|12497|365
1649073000000|2022-04-04 11:50:00|12499.7|12498.4|12501.9|12500.6|12503.1|12501.8|12498.2|12496.8|282
1649073300000|2022-04-04 11:55:00|12502|12500.7|12499.2|12497.9|12502.8|12501.5|12497.6|12496.3|482
1649073600000|2022-04-04 12:00:00|12499|12497.7|12496.7|12495.4|12499|12497.7|12495.5|12493.8|521
1649073900000|2022-04-04 12:05:00|12496.8|12495.5|12494.1|12492.8|12498.4|12496.8|12493.8|12492|517
1649074200000|2022-04-04 12:10:00|12493.8|12492.5|12495.1|12493|12495.1|12493.4|12491.3|12490|343
1649074500000|2022-04-04 12:15:00|12495|12492.9|12492.4|12490.3|12495.9|12494.3|12491.1|12489.5|408
1649074800000|2022-04-04 12:20:00|12492.5|12490.4|12494.7|12493.4|12497.4|12495.8|12490.3|12489|490
1649075100000|2022-04-04 12:25:00|12494.8|12493.5|12494.8|12492.7|12496.5|12494.9|12493.4|12491.7|465
1649075400000|2022-04-04 12:30:00|12494.7|12492.6|12492.6|12491.3|12495.6|12493.8|12491.7|12490.1|402
1649075700000|2022-04-04 12:35:00|12492.7|12491.4|12495.7|12494.4|12497|12495.7|12491.8|12490.4|420
1649076000000|2022-04-04 12:40:00|12495.8|12494.5|12493.8|12492.5|12496.6|12495.3|12493|12491.5|266
1649076300000|2022-04-04 12:45:00|12494|12492.7|12494.1|12492.8|12497.3|12495.8|12493.3|12492|303
1649076600000|2022-04-04 12:50:00|12494|12492.7|12493.9|12492.6|12495.7|12494.4|12493.2|12491.9|231
1649076900000|2022-04-04 12:55:00|12494|12492.7|12493.4|12492.1|12494.1|12492.8|12492.7|12491.3|293
1649077200000|2022-04-04 13:00:00|12492.9|12491.6|12489.1|12487.8|12493.5|12492.2|12487.9|12486.6|328
1649077500000|2022-04-04 13:05:00|12489|12487.7|12487.8|12486.5|12489.9|12488.6|12487.1|12485.7|300
1649077800000|2022-04-04 13:10:00|12487.9|12486.6|12487.6|12486.3|12489.6|12488.3|12486.4|12485.1|364
1649078100000|2022-04-04 13:15:00|12487.7|12486.4|12485.1|12483.8|12488.3|12486.7|12484.6|12483.3|386
1649078400000|2022-04-04 13:20:00|12485|12483.7|12483.3|12482|12485.5|12484.1|12483.1|12481.6|284
1649078700000|2022-04-04 13:25:00|12483.2|12481.9|12481.2|12479.1|12483.7|12482.4|12480.7|12479|414
1649079000000|2022-04-04 13:30:00|12480.9|12479.6|12483.5|12482.2|12485.7|12484.4|12480.8|12479.2|648
1649079300000|2022-04-04 13:35:00|12483.4|12482.1|12484.7|12483.4|12485.7|12484.4|12483.1|12481.6|722
1649079600000|2022-04-04 13:40:00|12484.6|12483.3|12488|12486.7|12488.3|12487|12482.9|12481.4|724
1649079900000|2022-04-04 13:45:00|12487.9|12486.6|12486.3|12485|12490.5|12489.2|12486.2|12484.6|614
1649080200000|2022-04-04 13:50:00|12486.2|12484.9|12483.2|12481.9|12488.4|12486.8|12483.2|12481.9|417
1649080500000|2022-04-04 13:55:00|12483.1|12481.8|12485.4|12483.3|12486|12484.3|12482.1|12480.8|432
1649080800000|2022-04-04 14:00:00|12485.2|12483.1|12485|12483.7|12487.6|12486.3|12484.2|12482.7|575
1649081100000|2022-04-04 14:05:00|12485.1|12483.8|12486.6|12485.3|12489.2|12487.9|12484.9|12483.6|493
1649081400000|2022-04-04 14:10:00|12486.7|12485.4|12487.3|12486|12488.1|12486.6|12484.7|12483.4|489
1649081700000|2022-04-04 14:15:00|12487.2|12485.9|12484.9|12483.6|12487.3|12486|12484.5|12483.2|418
1649082000000|2022-04-04 14:20:00|12484.8|12483.5|12487|12485.7|12488.1|12486.8|12484.4|12483.1|441
1649082300000|2022-04-04 14:25:00|12487.1|12485.8|12485.3|12484|12488.3|12487|12484.8|12483.4|555
1649082600000|2022-04-04 14:30:00|12485.2|12483.9|12484.1|12482.8|12488.2|12486.8|12483.8|12482.2|476
1649082900000|2022-04-04 14:35:00|12484|12482.7|12487.8|12486.5|12489|12487.4|12483.9|12482.2|472
1649083200000|2022-04-04 14:40:00|12488.2|12486.1|12487.4|12486.1|12489.6|12488.2|12487|12485.4|631
1649083500000|2022-04-04 14:45:00|12487.3|12486|12486.6|12485.3|12488.4|12486.8|12482.6|12481.2|599
1649083800000|2022-04-04 14:50:00|12486.8|12485.5|12474.1|12472.8|12488.1|12486.6|12472.5|12471.2|779
1649084100000|2022-04-04 14:55:00|12474.3|12473|12473.1|12471.8|12474.4|12473.1|12468.8|12467.5|738
1649084400000|2022-04-04 15:00:00|12472.9|12471.6|12470.7|12469.4|12473.8|12472.3|12469.1|12467.8|685
1649084700000|2022-04-04 15:05:00|12470.8|12469.5|12477.3|12476|12477.6|12476.1|12470.7|12469.4|466
1649085000000|2022-04-04 15:10:00|12477.2|12475.9|12485.6|12484.3|12486.2|12484.5|12477.2|12475.9|515
1649085300000|2022-04-04 15:15:00|12485.9|12483.8|12488.2|12486.9|12489.1|12487.8|12483.5|12482.2|492
1649085600000|2022-04-04 15:20:00|12488.1|12486.8|12488.5|12487.2|12490.4|12489.1|12487.1|12485.4|494
1649085900000|2022-04-04 15:25:00|12488.3|12487|12486.6|12485.3|12488.4|12487.1|12484.4|12483.1|406
1649086200000|2022-04-04 15:30:00|12486.7|12485.4|12487.3|12486|12487.3|12486|12484|12482.4|420
1649086500000|2022-04-04 15:35:00|12487.2|12485.9|12484.4|12483.1|12490|12488.5|12483.2|12481.9|536
1649086800000|2022-04-04 15:40:00|12484.3|12483|12488.9|12487.6|12489.2|12487.9|12484.1|12482.8|501
1649087100000|2022-04-04 15:45:00|12488.8|12487.5|12492.9|12491.6|12493|12491.7|12487.5|12486.2|513
1649087400000|2022-04-04 15:50:00|12493|12491.7|12489.8|12488.5|12495|12493.7|12489.7|12488.4|433
1649087700000|2022-04-04 15:55:00|12489.5|12488.2|12492.3|12491|12494.5|12493.2|12489.2|12487.9|565
1649088000000|2022-04-04 16:00:00|12492.4|12491.1|12492.5|12491.2|12492.6|12491.3|12490.1|12488.7|459
1649088300000|2022-04-04 16:05:00|12492.4|12491.1|12495.1|12493.8|12495.4|12494.1|12492.3|12491|314
1649088600000|2022-04-04 16:10:00|12495|12493.7|12491.2|12489.9|12495.3|12494|12491|12489.7|230
1649088900000|2022-04-04 16:15:00|12491.3|12490|12492.1|12490.8|12493.2|12491.9|12491.1|12489.8|290
1649089200000|2022-04-04 16:20:00|12492.2|12490.9|12489.2|12487.9|12492.2|12490.9|12488.8|12487.5|215
1649089500000|2022-04-04 16:25:00|12489.1|12487.8|12493.7|12492.4|12495.8|12494.1|12489.1|12487.8|278
1649089800000|2022-04-04 16:30:00|12493.3|12492|12494.6|12493.3|12495.7|12494|12493|12491.7|256
1649090100000|2022-04-04 16:35:00|12494.7|12493.4|12498.5|12497.2|12498.6|12497.3|12493.8|12492.2|247
1649090400000|2022-04-04 16:40:00|12498.4|12497.1|12497.6|12496.3|12499.9|12498.6|12496.7|12495.4|362
1649090700000|2022-04-04 16:45:00|12497.5|12496.2|12499.1|12497.8|12499.4|12498.1|12496.7|12495.4|205
1649091000000|2022-04-04 16:50:00|12499.2|12497.9|12500.3|12499|12503.6|12502.3|12499|12497.7|250
1649091300000|2022-04-04 16:55:00|12500.4|12499.1|12497.6|12496.3|12501|12499.7|12497.5|12496.2|255
1649091600000|2022-04-04 17:00:00|12497.5|12496.2|12500|12498.7|12501.3|12499.7|12495.6|12494.3|330
1649091900000|2022-04-04 17:05:00|12500.2|12498.9|12502.3|12501|12503.2|12501.9|12499|12497.7|242
1649092200000|2022-04-04 17:10:00|12502|12500.7|12500.2|12498.9|12503.2|12501.9|12499.7|12498.4|295
1649092500000|2022-04-04 17:15:00|12500.1|12498.8|12502.2|12500.9|12502.4|12501.1|12500.1|12498.8|191
1649092800000|2022-04-04 17:20:00|12502.3|12501|12500.1|12498.8|12502.7|12501.4|12499.8|12498.5|247
1649093100000|2022-04-04 17:25:00|12499.9|12498.6|12500.7|12498.6|12501|12499.4|12498.7|12497.4|224
1649093400000|2022-04-04 17:30:00|12500.6|12498.5|12497.5|12496.2|12500.7|12498.9|12497.1|12495.8|278
1649093700000|2022-04-04 17:35:00|12497.6|12496.3|12496.5|12495.2|12498.4|12497.1|12496.2|12494.9|271
1649094000000|2022-04-04 17:40:00|12496.6|12495.3|12492.5|12491.2|12496.6|12495.3|12491.9|12490.6|237
1649094300000|2022-04-04 17:45:00|12492.1|12490.8|12491.9|12490.6|12493.2|12491.5|12490.4|12488.9|287
1649094600000|2022-04-04 17:50:00|12491.8|12490.5|12495.1|12493.8|12495.4|12493.9|12491.8|12490.5|284
1649094900000|2022-04-04 17:55:00|12495.2|12493.9|12494.5|12493.2|12495.9|12494.6|12493.3|12492|287
1649095200000|2022-04-04 18:00:00|12494.6|12493.3|12494.3|12493|12496.8|12495.5|12494.3|12492.7|242
1649095500000|2022-04-04 18:05:00|12494.4|12493.1|12496.1|12494.8|12496.4|12495.1|12493.7|12492.4|268
1649095800000|2022-04-04 18:10:00|12496.6|12495.3|12497.7|12496.4|12498.6|12496.9|12496.1|12494.6|372
1649096100000|2022-04-04 18:15:00|12497.1|12495.8|12497.5|12496.2|12499|12497.3|12496.6|12495.2|355
1649096400000|2022-04-04 18:20:00|12497.6|12496.3|12495.3|12494|12497.6|12496.3|12494.7|12493.1|349
1649096700000|2022-04-04 18:25:00|12495.4|12494.1|12491|12488.9|12496.2|12494.5|12490.4|12488.7|361
1649097000000|2022-04-04 18:30:00|12490.9|12488.8|12491.3|12490|12493.4|12491.9|12490.8|12488.8|222
1649097300000|2022-04-04 18:35:00|12491.4|12490.1|12491.4|12490.1|12492.5|12490.7|12490.9|12489.4|221
1649097600000|2022-04-04 18:40:00|12491.5|12490.2|12489.2|12487.1|12492.2|12490.6|12488.1|12486.2|271
1649097900000|2022-04-04 18:45:00|12489|12486.9|12490.1|12488|12491.5|12489.9|12488.7|12486.9|207
1649098200000|2022-04-04 18:50:00|12489.2|12487.9|12488|12485.9|12490.4|12488.5|12485.9|12484.3|353
1649098500000|2022-04-04 18:55:00|12487.9|12485.8|12486.3|12484.2|12488.7|12486.6|12485.9|12484.2|333
1649098800000|2022-04-04 19:00:00|12486.2|12484.1|12485.5|12483.4|12487.8|12485.7|12484.9|12483.3|264
1649099100000|2022-04-04 19:05:00|12485.3|12483.2|12486.4|12484.3|12487.5|12485.6|12484.5|12482.4|296
1649099400000|2022-04-04 19:10:00|12486.3|12484.2|12483.9|12481.8|12486.6|12484.9|12483.3|12481.6|278
1649099700000|2022-04-04 19:15:00|12483.7|12481.6|12484.6|12483.3|12485.7|12484.2|12483.3|12481.6|255
1649100000000|2022-04-04 19:20:00|12484.5|12483.2|12484.7|12483.4|12485.3|12484|12482.9|12481.3|218
1649100300000|2022-04-04 19:25:00|12484.5|12483.2|12485.9|12483.8|12486.3|12484.7|12483.1|12481.4|327
1649100600000|2022-04-04 19:30:00|12485.4|12484.1|12484.8|12483.5|12486.2|12484.5|12483.5|12481.8|211
1649100900000|2022-04-04 19:35:00|12484.9|12483.6|12485.5|12484.2|12486.2|12484.5|12484.2|12482.5|241
1649101200000|2022-04-04 19:40:00|12485.6|12484.3|12487.4|12486.1|12488.3|12486.6|12485.4|12484|296
1649101500000|2022-04-04 19:45:00|12487.5|12486.2|12487.2|12485.9|12488.2|12486.8|12486.8|12485.2|257
1649101800000|2022-04-04 19:50:00|12487.3|12486|12486.6|12485.3|12487.8|12486|12485.7|12484.2|286
1649102100000|2022-04-04 19:55:00|12486.5|12485.2|12488.1|12486.8|12488.6|12487.1|12486.5|12485|292
1649102400000|2022-04-04 20:00:00|12488.2|12486.9|12488.3|12487|12489.5|12487.8|12487.9|12486.2|240
1649102700000|2022-04-04 20:05:00|12488.4|12487.1|12488.8|12486.7|12489.4|12487.5|12488.2|12486.6|173
1649103000000|2022-04-04 20:10:00|12488.7|12486.6|12486.7|12484.6|12489.1|12487|12486.5|12484.5|106
1649103300000|2022-04-04 20:15:00|12486.6|12484.5|12483.1|12481.8|12486.6|12484.7|12483.1|12481.4|169
1649103600000|2022-04-04 20:20:00|12483|12481.7|12483.3|12482|12484|12482.3|12482.1|12480.8|190
1649103900000|2022-04-04 20:25:00|12483.4|12482.1|12483.2|12481.1|12485.6|12483.7|12483|12480.9|163
1649104200000|2022-04-04 20:30:00|12483|12480.9|12483.5|12482.2|12484.2|12482.5|12482.2|12480.5|139
1649104500000|2022-04-04 20:35:00|12483.4|12482.1|12482.7|12480.6|12484.1|12482.3|12482.2|12480.2|161
1649104800000|2022-04-04 20:40:00|12482.8|12480.7|12481.5|12479.4|12483|12481.1|12481.3|12479.2|124
1649105100000|2022-04-04 20:45:00|12481.4|12479.3|12483.8|12481.7|12484.2|12482.1|12480.9|12478.8|215
1649105400000|2022-04-04 20:50:00|12484|12481.9|12485.8|12483.7|12486.8|12484.7|12482.3|12480.2|246
1649105700000|2022-04-04 20:55:00|12485.7|12483.6|12489.4|12482.4|12491.4|12486.9|12484.6|12482.4|374
1649106000000|2022-04-04 21:00:00|12491.1|12484.1|12487.9|12480.9|12491.1|12484.1|12486.1|12479.1|35
1649106300000|2022-04-04 21:05:00|12487.8|12480.8|12488.6|12481.6|12489.3|12482.3|12486.9|12479.9|44
1649106600000|2022-04-04 21:10:00|12488.8|12481.8|12488.7|12481.7|12490|12483.7|12487.6|12480.6|98
1649106900000|2022-04-04 21:15:00|12489.2|12482.2|12490.2|12483.8|12490.2|12484.8|12488.9|12481.9|93
1649107200000|2022-04-04 21:20:00|12490|12484.3|12488.9|12485|12490.6|12485.2|12488.6|12483.4|140
1649107500000|2022-04-04 21:25:00|12489|12484.9|12489.5|12485.2|12490.5|12485.5|12487.9|12484.9|115
1649107800000|2022-04-04 21:30:00|12489.4|12485.1|12489.8|12485.5|12490.3|12485.5|12488.8|12484.4|113
1649108100000|2022-04-04 21:35:00|12488.9|12485|12489.5|12485.4|12490.3|12485.6|12488.5|12484.1|148
1649108400000|2022-04-04 21:40:00|12489.2|12485.3|12489.3|12485.6|12489.9|12485.8|12488.5|12484.8|100
1649108700000|2022-04-04 21:45:00|12488.6|12485.7|12489.2|12485.7|12489.8|12486.6|12488.6|12485.3|124
1649109000000|2022-04-04 21:50:00|12489|12486.2|12489.3|12485.7|12490.1|12486.2|12488.8|12485.3|128
1649109300000|2022-04-04 21:55:00|12489.8|12485.5|12488.5|12485|12489.8|12486.1|12488.1|12484.8|117
1649109600000|2022-04-04 22:00:00|12488.7|12485.1|12487.4|12485.3|12490.2|12486.5|12487.1|12484.6|273
1649109900000|2022-04-04 22:05:00|12487.5|12485.4|12488.1|12485.8|12488.6|12486.2|12487.1|12485|115
1649110200000|2022-04-04 22:10:00|12487.7|12485.6|12487.8|12485.7|12488.4|12486.3|12486.8|12484.7|97
1649110500000|2022-04-04 22:15:00|12487.9|12485.8|12486.2|12484.1|12487.9|12485.8|12485.9|12483.8|113
1649110800000|2022-04-04 22:20:00|12486.1|12484|12486.1|12484.8|12486.7|12484.9|12486|12483.7|58
1649111100000|2022-04-04 22:25:00|12486.3|12484.2|12486.5|12484.4|12486.6|12485|12486.1|12484|80
1649111400000|2022-04-04 22:30:00|12486.4|12484.3|12486.5|12484.4|12487.1|12485.3|12485.7|12484|86
1649111700000|2022-04-04 22:35:00|12486.6|12484.5|12486.7|12484.6|12488.3|12486.2|12486.3|12484.2|91
1649112000000|2022-04-04 22:40:00|12486.8|12484.7|12486.2|12484.1|12487.1|12485|12486|12483.9|96
1649112300000|2022-04-04 22:45:00|12486.1|12484|12486.4|12484.3|12486.8|12485.1|12485.8|12483.7|125
1649112600000|2022-04-04 22:50:00|12486.5|12484.4|12489.5|12487.4|12489.9|12487.8|12486.1|12484|159
1649112900000|2022-04-04 22:55:00|12489.2|12487.1|12493.6|12491.5|12494.2|12492.1|12489.2|12487.1|226
1649113200000|2022-04-04 23:00:00|12493.4|12491.3|12490.1|12488|12494.2|12492.1|12490.1|12488|180
1649113500000|2022-04-04 23:05:00|12490.2|12488.1|12490.4|12488.3|12491.2|12489.1|12490.1|12488|86
1649113800000|2022-04-04 23:10:00|12490.3|12488.2|12487.9|12485.8|12490.5|12488.4|12487.5|12485.4|140
1649114100000|2022-04-04 23:15:00|12487.8|12485.7|12487.1|12485|12488|12486.1|12487|12484.9|101
1649114400000|2022-04-04 23:20:00|12487.2|12485.1|12488.8|12486.7|12489.4|12487.3|12487.2|12485.1|79
1649114700000|2022-04-04 23:25:00|12488.9|12486.8|12488.8|12486.7|12489|12486.9|12488.2|12486.1|79
1649115000000|2022-04-04 23:30:00|12488.9|12486.8|12488.7|12486.6|12489|12486.9|12488.3|12486.2|114
1649115300000|2022-04-04 23:35:00|12488.8|12486.7|12488.1|12486|12489.1|12487|12488.1|12486|98
1649115600000|2022-04-04 23:40:00|12488.2|12486.1|12486.7|12484.6|12488.5|12486.6|12486.6|12484.5|131
1649115900000|2022-04-04 23:45:00|12486.6|12484.5|12488.1|12486|12488.2|12486.1|12486.4|12484.3|179
1649116200000|2022-04-04 23:50:00|12488|12485.9|12488.6|12486.5|12488.9|12487|12487.6|12485.6|122
1649116500000|2022-04-04 23:55:00|12488.7|12486.6|12487.5|12485.4|12489.1|12487.6|12487.5|12485.4|273
1649116800000|2022-04-05 00:00:00|12487.6|12485.5|12487.3|12486|12491|12488.9|12486.6|12484.7|446
1649117100000|2022-04-05 00:05:00|12487.7|12485.6|12488.4|12486.3|12488.5|12486.4|12485.6|12484.2|339
1649117400000|2022-04-05 00:10:00|12488|12485.9|12487.3|12485.2|12488.5|12486.6|12486.3|12484.4|230
1649117700000|2022-04-05 00:15:00|12487.4|12485.3|12490.2|12488.1|12490.2|12488.4|12486.6|12484.9|236
1649118000000|2022-04-05 00:20:00|12489.1|12487.8|12489.3|12487.2|12489.9|12487.8|12488.6|12486.9|197
1649118300000|2022-04-05 00:25:00|12489.4|12487.3|12489.4|12487.3|12490.6|12488.9|12488.8|12487|143
1649118600000|2022-04-05 00:30:00|12489.7|12487.6|12488.6|12486.5|12489.8|12487.8|12487.5|12485.7|226
1649118900000|2022-04-05 00:35:00|12488.5|12486.4|12487.5|12485.4|12489.6|12487.5|12486.9|12485.2|173
1649119200000|2022-04-05 00:40:00|12487.4|12485.3|12489|12486.9|12489.4|12487.4|12486.3|12484.6|206
1649119500000|2022-04-05 00:45:00|12488.9|12486.8|12489.7|12487.6|12491.7|12489.6|12487.2|12485.1|496
1649119800000|2022-04-05 00:50:00|12489.4|12487.3|12488.4|12486.3|12489.9|12487.8|12487.6|12485.5|406
1649120100000|2022-04-05 00:55:00|12488.5|12486.4|12486.8|12484.7|12488.8|12486.7|12486.1|12484.5|273
1649120400000|2022-04-05 01:00:00|12486.7|12484.6|12488.4|12486.3|12488.6|12486.7|12485.7|12484.1|152
1649120700000|2022-04-05 01:05:00|12488.5|12486.4|12488.4|12486.3|12489.7|12487.7|12487.4|12485.7|186
1649121000000|2022-04-05 01:10:00|12487.9|12486.6|12489.3|12487.2|12489.7|12487.8|12487|12485.3|200
1649121300000|2022-04-05 01:15:00|12489.4|12487.3|12487.9|12486.6|12489.5|12487.9|12487.6|12485.8|175
1649121600000|2022-04-05 01:20:00|12488|12486.7|12489.8|12487.7|12490|12488.4|12487.9|12486.1|217
1649121900000|2022-04-05 01:25:00|12490|12487.9|12488.2|12486.1|12490.2|12488.5|12488.1|12486|185
1649122200000|2022-04-05 01:30:00|12488.1|12486|12489.8|12487.7|12490|12488.3|12487.5|12485.9|268
1649122500000|2022-04-05 01:35:00|12490|12487.9|12488.6|12486.5|12490.3|12488.5|12488.1|12486.5|174
1649122800000|2022-04-05 01:40:00|12488.7|12486.6|12487.5|12485.4|12489.1|12487.4|12486.8|12484.9|156
1649123100000|2022-04-05 01:45:00|12487.3|12486|12489.3|12487.2|12489.6|12487.7|12487.3|12485.6|200
1649123400000|2022-04-05 01:50:00|12489.4|12487.3|12487.8|12485.7|12489.5|12487.4|12487.7|12485.6|190
1649123700000|2022-04-05 01:55:00|12487.9|12485.8|12486.4|12484.3|12488.3|12486.5|12486|12484.1|203
1649124000000|2022-04-05 02:00:00|12486.5|12484.4|12486|12484.7|12486.6|12484.8|12485.6|12483.9|240
1649124300000|2022-04-05 02:05:00|12486.4|12484.3|12485.9|12484.6|12487.1|12485.3|12485.5|12484.1|190
1649124600000|2022-04-05 02:10:00|12486|12484.7|12487|12484.9|12487.2|12485.4|12485.8|12484.2|109
1649124900000|2022-04-05 02:15:00|12486.6|12485.3|12486.3|12485|12487|12485.3|12486|12484.4|102
1649125200000|2022-04-05 02:20:00|12486.4|12485.1|12486|12484.7|12487|12485.1|12485.7|12484.1|158
1649125500000|2022-04-05 02:25:00|12485.9|12484.6|12486.2|12484.9|12486.7|12485|12485.9|12484.3|145
1649125800000|2022-04-05 02:30:00|12486.1|12484.8|12486|12484.7|12487.3|12485.8|12485.8|12484.2|190
1649126100000|2022-04-05 02:35:00|12485.9|12484.6|12486.9|12485.6|12487.3|12485.7|12485.9|12484.3|104
1649126400000|2022-04-05 02:40:00|12486.8|12485.5|12486.8|12485.5|12487.6|12485.9|12486.5|12484.9|107
1649126700000|2022-04-05 02:45:00|12487.3|12485.2|12488.2|12486.9|12488.8|12487.2|12486.6|12485.1|170
1649127000000|2022-04-05 02:50:00|12488.3|12487|12490.5|12488.4|12490.9|12489.2|12487.9|12486.5|171
1649127300000|2022-04-05 02:55:00|12490.4|12488.3|12488.4|12486.3|12490.4|12488.8|12487.4|12485.6|253
1649127600000|2022-04-05 03:00:00|12488.3|12486.2|12488.1|12486|12489.3|12487.4|12487.7|12485.9|150
1649127900000|2022-04-05 03:05:00|12488|12485.9|12488.4|12486.3|12488.7|12486.8|12487.7|12485.8|163
1649128200000|2022-04-05 03:10:00|12488.5|12486.4|12489.1|12487|12489.3|12487.2|12487.6|12485.8|125
1649128500000|2022-04-05 03:15:00|12489|12486.9|12488|12485.9|12489.2|12487.2|12487.4|12485.6|142
1649128800000|2022-04-05 03:20:00|12487.9|12485.8|12487.5|12485.4|12488.3|12486.4|12486.8|12485.1|109
1649129100000|2022-04-05 03:25:00|12487.4|12485.3|12488.8|12486.7|12488.9|12487.1|12487.1|12485.3|128
1649129400000|2022-04-05 03:30:00|12488.7|12486.6|12488.3|12486.2|12489.5|12487.9|12487.5|12485.6|154
1649129700000|2022-04-05 03:35:00|12488.4|12486.3|12489.5|12487.4|12489.6|12487.9|12487.9|12485.9|77
1649130000000|2022-04-05 03:40:00|12489.4|12487.3|12490|12487.9|12490.3|12488.6|12488.8|12487.1|139
1649130300000|2022-04-05 03:45:00|12489.9|12487.8|12489.2|12487.1|12490.1|12488.3|12488.8|12486.9|121
1649130600000|2022-04-05 03:50:00|12489.1|12487|12488.6|12486.5|12489.7|12488|12488.1|12486|125
1649130900000|2022-04-05 03:55:00|12488.4|12486.3|12488.7|12486.6|12489.2|12487.5|12487.8|12486.2|112
1649131200000|2022-04-05 04:00:00|12488.8|12486.7|12489.5|12487.4|12490.1|12488.4|12488.4|12486.4|161
1649131500000|2022-04-05 04:05:00|12489.6|12487.5|12490|12487.9|12490.3|12488.5|12489|12487|195
1649131800000|2022-04-05 04:10:00|12490.1|12488|12489|12487.7|12490.3|12488.6|12487.7|12485.6|198
1649132100000|2022-04-05 04:15:00|12488.9|12487.6|12492|12489.9|12492.7|12491|12488.7|12487|247
1649132400000|2022-04-05 04:20:00|12491.9|12489.8|12491.4|12489.3|12492.6|12490.5|12490.6|12488.5|257
1649132700000|2022-04-05 04:25:00|12491.6|12489.5|12492.3|12490.2|12492.4|12490.3|12490.6|12488.5|328
1649133000000|2022-04-05 04:30:00|12492|12489.9|12487.4|12485.3|12492.5|12490.4|12485.5|12483.4|944
1649133300000|2022-04-05 04:35:00|12487.2|12485.1|12485.8|12483.7|12487.9|12485.8|12485.5|12483.4|665
1649133600000|2022-04-05 04:40:00|12485.7|12483.6|12484.9|12482.8|12486.6|12484.5|12480.5|12478.4|658
1649133900000|2022-04-05 04:45:00|12485|12482.9|12481.3|12479.2|12485.2|12483.1|12481.2|12479.1|634
1649134200000|2022-04-05 04:50:00|12481.9|12479.8|12483.6|12482.3|12484.5|12482.4|12479.9|12477.8|388
1649134500000|2022-04-05 04:55:00|12483.7|12482.4|12481.6|12479.5|12484.7|12482.9|12480.9|12479.4|387
1649134800000|2022-04-05 05:00:00|12481.5|12479.4|12482.6|12480.5|12483.2|12481.4|12480|12478.7|429
1649135100000|2022-04-05 05:05:00|12482.5|12480.4|12481.8|12479.7|12483.1|12481.3|12481.5|12479.6|308
1649135400000|2022-04-05 05:10:00|12481.7|12479.6|12481.2|12479.9|12482.5|12480.8|12480.8|12479.1|264
1649135700000|2022-04-05 05:15:00|12481.1|12479.8|12482.8|12480.7|12483.5|12481.8|12480.9|12479.3|276
1649136000000|2022-04-05 05:20:00|12482.7|12480.6|12481.4|12479.3|12482.9|12481.2|12479.6|12478.3|228
1649136300000|2022-04-05 05:25:00|12481.7|12479.6|12482.1|12480|12482.6|12480.5|12480.2|12478.4|144
1649136600000|2022-04-05 05:30:00|12482|12479.9|12481.2|12479.1|12482.7|12481|12480.9|12478.8|240
1649136900000|2022-04-05 05:35:00|12481.1|12479|12477.9|12475.8|12481.1|12479|12476|12474.2|320
1649137200000|2022-04-05 05:40:00|12478.1|12476|12476.7|12474.6|12478.1|12476|12475.7|12473.9|364
1649137500000|2022-04-05 05:45:00|12476.8|12474.7|12476.2|12474.1|12478.1|12476.3|12476.2|12474.1|238
1649137800000|2022-04-05 05:50:00|12476.4|12474.3|12477.1|12475|12477.3|12475.6|12475.5|12473.4|283
1649138100000|2022-04-05 05:55:00|12477|12474.9|12477.5|12475.4|12477.6|12475.6|12476.3|12474.2|220
1649138400000|2022-04-05 06:00:00|12477.4|12475.3|12472.7|12471.4|12477.6|12475.7|12472.2|12470.3|585
1649138700000|2022-04-05 06:05:00|12473.2|12471.1|12473.6|12471.5|12474.3|12472.5|12472.3|12470.6|418
1649139000000|2022-04-05 06:10:00|12473.7|12471.6|12481.8|12479.7|12482.2|12480.6|12472.5|12471.1|385
1649139300000|2022-04-05 06:15:00|12481.2|12479.9|12483.8|12481.7|12484.2|12482.5|12480.9|12479.3|405
1649139600000|2022-04-05 06:20:00|12483.7|12481.6|12484.9|12482.8|12485.2|12483.5|12482.6|12480.8|329
1649139900000|2022-04-05 06:25:00|12484.5|12483.2|12483|12480.9|12485.2|12483.2|12482.7|12480.6|284
1649140200000|2022-04-05 06:30:00|12483.1|12481|12482.6|12480.5|12483.9|12482|12481.7|12480.2|216
1649140500000|2022-04-05 06:35:00|12482.5|12480.4|12481.6|12479.5|12482.6|12480.5|12479|12477.2|328
1649140800000|2022-04-05 06:40:00|12481.7|12479.6|12477.1|12475|12481.7|12479.6|12476.4|12474.7|412
1649141100000|2022-04-05 06:45:00|12476.9|12474.8|12474.2|12472.1|12477.1|12475.3|12473.4|12471.7|443
1649141400000|2022-04-05 06:50:00|12474.3|12472.2|12471.3|12470|12474.4|12472.7|12470.8|12469.3|356
1649141700000|2022-04-05 06:55:00|12471.4|12470.1|12472.3|12471|12474.3|12473|12471.2|12469.9|361
1649142000000|2022-04-05 07:00:00|12472|12470.7|12462.1|12460|12472.4|12470.8|12461.2|12459.1|588
1649142300000|2022-04-05 07:05:00|12462|12459.9|12463.3|12461.2|12463.7|12462.1|12458.2|12456.8|556
1649142600000|2022-04-05 07:10:00|12463.1|12461|12463.1|12461|12463.8|12462|12460.6|12458.8|540
1649142900000|2022-04-05 07:15:00|12463|12460.9|12457.4|12455.3|12463|12460.9|12455.9|12454.3|544
1649143200000|2022-04-05 07:20:00|12457.3|12455.2|12457.7|12455.6|12458.2|12456.5|12455.8|12454.2|493
1649143500000|2022-04-05 07:25:00|12457.8|12455.7|12458|12455.9|12459.3|12457.5|12454.9|12453.5|655
1649143800000|2022-04-05 07:30:00|12457.9|12455.8|12458.1|12456|12460.8|12459.2|12457.5|12455.6|462
1649144100000|2022-04-05 07:35:00|12458.2|12456.1|12459.6|12457.5|12460.4|12458.5|12456.1|12454|461
1649144400000|2022-04-05 07:40:00|12459.7|12457.6|12458.9|12456.8|12461.3|12459.6|12458|12456.3|347
1649144700000|2022-04-05 07:45:00|12459|12456.9|12458.1|12456|12460.2|12458.5|12457|12455.1|276
1649145000000|2022-04-05 07:50:00|12457.7|12456.4|12455.4|12453.3|12460|12457.9|12455.4|12453.3|227
1649145300000|2022-04-05 07:55:00|12455.3|12453.2|12458.5|12456.4|12459.4|12457.3|12454.2|12452.4|463
1649145600000|2022-04-05 08:00:00|12458.4|12456.3|12457.5|12455.4|12460.3|12458.5|12456.8|12455.2|346
1649145900000|2022-04-05 08:05:00|12457.3|12455.2|12456.7|12455.4|12460.5|12458.4|12454.9|12453.1|334
1649146200000|2022-04-05 08:10:00|12456.8|12455.5|12458.1|12456|12459.1|12457.4|12455.7|12454.1|287
1649146500000|2022-04-05 08:15:00|12458.2|12456.1|12454.8|12452.7|12458.7|12456.6|12453.7|12451.6|420
1649146800000|2022-04-05 08:20:00|12455|12452.9|12456.1|12454|12456.4|12454.7|12453.5|12451.7|379
1649147100000|2022-04-05 08:25:00|12456.2|12454.1|12457.9|12455.8|12458.1|12456.5|12455.8|12453.9|345
1649147400000|2022-04-05 08:30:00|12458|12455.9|12461.9|12459.8|12464.4|12462.4|12457.9|12455.8|474
1649147700000|2022-04-05 08:35:00|12461.7|12459.6|12461.8|12459.7|12462.3|12460.2|12459.9|12458|304
1649148000000|2022-04-05 08:40:00|12461.1|12459.8|12458.3|12457|12462.2|12460.2|12456.3|12454.7|368
1649148300000|2022-04-05 08:45:00|12458.8|12456.7|12456.5|12454.4|12459.4|12457.9|12456.2|12454.1|440
1649148600000|2022-04-05 08:50:00|12456.6|12454.5|12455.9|12453.8|12456.7|12455|12454.3|12452.2|449
1649148900000|2022-04-05 08:55:00|12456.1|12454|12455.5|12453.4|12456.6|12455|12453.4|12451.6|445
1649149200000|2022-04-05 09:00:00|12455.3|12454|12457.2|12455.1|12458.2|12456.4|12455|12453.1|287
1649149500000|2022-04-05 09:05:00|12457.1|12455|12456.8|12455.5|12458.7|12457|12456.1|12454.3|356
1649149800000|2022-04-05 09:10:00|12456.9|12455.6|12454.9|12452.8|12457.9|12456.3|12452.8|12451.1|299
1649150100000|2022-04-05 09:15:00|12454.8|12452.7|12455.2|12453.1|12455.7|12453.6|12453.6|12451.5|247
1649150400000|2022-04-05 09:20:00|12455.1|12453|12455.8|12453.7|12457.4|12455.3|12454.1|12452.5|274
1649150700000|2022-04-05 09:25:00|12455.7|12453.6|12457.3|12455.2|12458.3|12456.5|12455.3|12453.2|298
1649151000000|2022-04-05 09:30:00|12457.4|12455.3|12459.4|12457.3|12460.6|12458.8|12457.2|12455.1|241
1649151300000|2022-04-05 09:35:00|12459.5|12457.4|12458.2|12456.9|12459.8|12457.8|12457.2|12455.6|283
1649151600000|2022-04-05 09:40:00|12458.8|12456.7|12461|12459.7|12462.6|12460.5|12457.7|12456|327
1649151900000|2022-04-05 09:45:00|12461.1|12459.8|12457.1|12455|12461.2|12459.9|12456.6|12455|342
1649152200000|2022-04-05 09:50:00|12457.2|12455.1|12456.9|12455.6|12458.3|12456.6|12455.1|12453.4|345
1649152500000|2022-04-05 09:55:00|12456.8|12455.5|12458.4|12456.3|12459|12457.3|12456.8|12455.5|258
1649152800000|2022-04-05 10:00:00|12458.3|12456.2|12458.9|12456.8|12459.7|12458.2|12456.8|12455.2|328
1649153100000|2022-04-05 10:05:00|12459|12456.9|12460|12457.9|12461.6|12459.6|12458.4|12456.6|257
1649153400000|2022-04-05 10:10:00|12459.9|12457.8|12458.5|12456.4|12460.3|12458.8|12457.4|12455.8|335
1649153700000|2022-04-05 10:15:00|12458.1|12456.8|12459.1|12457.8|12461.1|12459.4|12457.8|12456.1|302
1649154000000|2022-04-05 10:20:00|12459.2|12457.9|12462.1|12460.8|12462.9|12461.2|12458.1|12456.3|427
1649154300000|2022-04-05 10:25:00|12462|12460.7|12464.7|12462.6|12464.9|12463.2|12461.8|12460.1|445
1649154600000|2022-04-05 10:30:00|12464.8|12462.7|12468.4|12467.1|12469.1|12467.5|12464.4|12462.5|308
1649154900000|2022-04-05 10:35:00|12468.3|12467|12465.9|12463.8|12469.9|12468.2|12464.7|12463|466
1649155200000|2022-04-05 10:40:00|12465.8|12463.7|12465|12463.7|12466.5|12464.7|12464.7|12462.9|408
1649155500000|2022-04-05 10:45:00|12465.4|12463.3|12463|12460.9|12465.7|12464.1|12461.7|12460.3|329
1649155800000|2022-04-05 10:50:00|12463.4|12461.3|12456.9|12455.6|12463.8|12462.2|12456.7|12455|374
1649156100000|2022-04-05 10:55:00|12457.4|12455.3|12457|12455.7|12458.1|12456.4|12454.8|12453.2|425
1649156400000|2022-04-05 11:00:00|12457.2|12455.9|12458.5|12457.2|12462.5|12460.8|12457.2|12455.5|391
1649156700000|2022-04-05 11:05:00|12458.9|12456.8|12459.5|12457.4|12459.9|12458.2|12457.3|12455.6|352
1649157000000|2022-04-05 11:10:00|12459.4|12457.3|12459.3|12458|12460.5|12458.8|12457.7|12456|406
1649157300000|2022-04-05 11:15:00|12459.1|12457.8|12456.3|12455|12459.5|12457.8|12455.9|12454.1|382
1649157600000|2022-04-05 11:20:00|12456.2|12454.9|12454.8|12453.5|12457.5|12456.1|12454.1|12452.4|393
1649157900000|2022-04-05 11:25:00|12455.1|12453|12449.8|12448.5|12455.1|12453.8|12447.4|12445.7|488
1649158200000|2022-04-05 11:30:00|12450.3|12448.2|12451.9|12450.6|12452.9|12451.6|12449.2|12447.7|301
1649158500000|2022-04-05 11:35:00|12452.2|12450.1|12445.8|12444.5|12452.3|12450.7|12445.8|12444.5|273
1649158800000|2022-04-05 11:40:00|12445.9|12444.6|12447.3|12445.2|12447.9|12446.2|12443.3|12441.8|333
1649159100000|2022-04-05 11:45:00|12447.4|12445.3|12445.1|12443.8|12447.7|12446.2|12444.1|12442.7|510
1649159400000|2022-04-05 11:50:00|12445.2|12443.9|12442.5|12440.4|12446.9|12444.9|12442.2|12440.3|542
1649159700000|2022-04-05 11:55:00|12442.1|12440.8|12440.6|12439.3|12443.1|12441|12439.6|12437.9|421
1649160000000|2022-04-05 12:00:00|12440.7|12439.4|12437.6|12435.5|12441.5|12439.9|12437|12435.2|373
1649160300000|2022-04-05 12:05:00|12437.5|12435.4|12442.7|12440.6|12443.2|12441.1|12437.3|12435.4|442
1649160600000|2022-04-05 12:10:00|12442.6|12440.5|12442.3|12440.2|12445|12443.1|12441.7|12439.9|391
1649160900000|2022-04-05 12:15:00|12442.4|12440.3|12445|12443.7|12445.4|12443.7|12442.3|12440.2|335
1649161200000|2022-04-05 12:20:00|12444.7|12443.4|12442.6|12440.5|12446.2|12444.9|12440.4|12438.7|468
1649161500000|2022-04-05 12:25:00|12442.4|12441.1|12445.4|12443.3|12446.5|12444.7|12441.9|12439.8|513
1649161800000|2022-04-05 12:30:00|12445.5|12443.4|12443.5|12441.4|12446.5|12444.4|12442.5|12440.6|364
1649162100000|2022-04-05 12:35:00|12443.4|12441.3|12440.1|12438.8|12446.5|12444.8|12439.5|12437.8|322
1649162400000|2022-04-05 12:40:00|12440.3|12439|12439.3|12437.2|12442.1|12440.4|12438|12436.4|457
1649162700000|2022-04-05 12:45:00|12438.9|12437.6|12438.1|12436|12440.3|12438.2|12435.7|12433.8|492
1649163000000|2022-04-05 12:50:00|12437.7|12436.4|12440.1|12438|12442.7|12441|12437.7|12436|412
1649163300000|2022-04-05 12:55:00|12440|12437.9|12432.5|12431.2|12440.1|12438.3|12432.4|12431.1|445
1649163600000|2022-04-05 13:00:00|12432.2|12430.9|12427.6|12426.3|12432.5|12431.2|12427.1|12425.4|517
1649163900000|2022-04-05 13:05:00|12428.1|12426|12419.8|12417.7|12429.4|12427.9|12418.5|12416.5|635
1649164200000|2022-04-05 13:10:00|12419.9|12417.8|12424.2|12422.9|12425.5|12424.1|12417.7|12416.2|480
1649164500000|2022-04-05 13:15:00|12424.5|12423.2|12420.4|12419.1|12426|12423.9|12419.3|12417.5|430
1649164800000|2022-04-05 13:20:00|12419.8|12418.5|12418.8|12417.5|12421.4|12419.8|12417.8|12416.3|428
1649165100000|2022-04-05 13:25:00|12418.9|12417.6|12416.9|12415.6|12419.7|12417.6|12414.1|12412.7|450
1649165400000|2022-04-05 13:30:00|12417.5|12415.4|12409.3|12407.2|12417.7|12416|12408.8|12406.9|745
1649165700000|2022-04-05 13:35:00|12409.2|12407.1|12407.1|12405|12410.8|12408.7|12406.1|12404.7|692
1649166000000|2022-04-05 13:40:00|12406.8|12405.5|12409.6|12407.5|12410.1|12408|12403.5|12401.8|637
1649166300000|2022-04-05 13:45:00|12409.4|12407.3|12407.6|12406.3|12411.8|12410.1|12404.7|12403|540
1649166600000|2022-04-05 13:50:00|12407.5|12406.2|12412.5|12410.4|12413|12411.3|12407.3|12405.5|464
1649166900000|2022-04-05 13:55:00|12412.2|12410.9|12411.3|12407.8|12412.6|12410.9|12405.8|12404.2|460
1649167200000|2022-04-05 14:00:00|12411.2|12408.7|12408|12405.9|12413.5|12411.4|12405.1|12403.6|708
1649167500000|2022-04-05 14:05:00|12407.7|12406.4|12422.5|12420.4|12428|12425.9|12407.3|12405.6|1110
1649167800000|2022-04-05 14:10:00|12422.6|12420.5|12431.8|12429.7|12435.8|12433.7|12418.8|12416.7|974
1649168100000|2022-04-05 14:15:00|12431.5|12429.4|12429.7|12427.6|12433.7|12431.8|12425.7|12423.8|898
1649168400000|2022-04-05 14:20:00|12429.6|12427.5|12438.5|12436.4|12440.3|12438.2|12428.8|12426.7|888
1649168700000|2022-04-05 14:25:00|12438|12435.9|12442.4|12440.3|12443.7|12441.6|12433.2|12431.2|868
1649169000000|2022-04-05 14:30:00|12442.8|12440.7|12439.3|12437.2|12443.4|12441.3|12433.4|12431.3|716
1649169300000|2022-04-05 14:35:00|12439.4|12437.3|12437.9|12435.8|12442|12440.5|12437|12435.3|673
1649169600000|2022-04-05 14:40:00|12437.8|12435.7|12440.9|12438.8|12441.9|12440.1|12434.7|12432.6|586
1649169900000|2022-04-05 14:45:00|12440.8|12438.7|12447.3|12446|12449.5|12447.4|12440.6|12438.5|836
1649170200000|2022-04-05 14:50:00|12447.2|12445.9|12436|12433.9|12447.5|12446|12431.5|12429.4|858
1649170500000|2022-04-05 14:55:00|12435.9|12433.8|12440|12437.9|12440.2|12438.5|12434.9|12432.9|712
1649170800000|2022-04-05 15:00:00|12440.1|12438|12445.3|12443.2|12449.6|12447.5|12438|12436.3|736
1649171100000|2022-04-05 15:05:00|12445.4|12443.3|12446.4|12444.3|12447.2|12445.4|12442|12440.2|574
1649171400000|2022-04-05 15:10:00|12446.5|12444.4|12451|12448.9|12453.4|12451.3|12445.2|12443.5|571
1649171700000|2022-04-05 15:15:00|12450.9|12448.8|12447.8|12445.7|12452.7|12451|12446.3|12444.2|539
1649172000000|2022-04-05 15:20:00|12447.9|12445.8|12454.9|12452.8|12454.9|12452.8|12446.2|12444.5|589
1649172300000|2022-04-05 15:25:00|12455|12452.9|12460.4|12458.3|12462.4|12460.7|12453.5|12451.4|543
1649172600000|2022-04-05 15:30:00|12460.1|12458|12457.8|12455.7|12462.7|12460.6|12457.4|12455.3|583
1649172900000|2022-04-05 15:35:00|12457.9|12455.8|12459.9|12457.8|12462.1|12460|12455.3|12453.4|505
1649173200000|2022-04-05 15:40:00|12459.7|12457.6|12456.2|12454.1|12462.4|12460.3|12454.9|12452.8|420
1649173500000|2022-04-05 15:45:00|12456.1|12454|12456.5|12454.4|12460.2|12458.1|12455.2|12453.7|537
1649173800000|2022-04-05 15:50:00|12456.1|12454.8|12454.1|12452|12459.5|12457.8|12450.8|12448.9|707
1649174100000|2022-04-05 15:55:00|12454.3|12452.2|12454.2|12452.1|12455.1|12453|12451.2|12449.6|701
1649174400000|2022-04-05 16:00:00|12454.1|12452|12464.4|12462.3|12465.5|12463.5|12452|12449.9|772
1649174700000|2022-04-05 16:05:00|12464.6|12462.5|12461.2|12459.1|12467.7|12465.8|12460.9|12458.8|590
1649175000000|2022-04-05 16:10:00|12461.1|12459|12456.5|12454.4|12461.9|12460|12454.6|12452.7|590
1649175300000|2022-04-05 16:15:00|12456.8|12454.7|12457.3|12455.2|12457.3|12455.2|12454.3|12452.6|417
1649175600000|2022-04-05 16:20:00|12456.9|12455.6|12458.5|12456.4|12461|12459.1|12456.9|12455|314
1649175900000|2022-04-05 16:25:00|12458|12455.9|12456.4|12454.3|12458.6|12456.8|12454.1|12452.5|354
1649176200000|2022-04-05 16:30:00|12456.1|12454.8|12455.9|12454.6|12456.7|12455.2|12455.1|12453.7|422
1649176500000|2022-04-05 16:35:00|12456|12454.7|12456|12453.9|12458.6|12456.9|12454.8|12453.3|341
1649176800000|2022-04-05 16:40:00|12456.1|12454|12460.9|12458.8|12461.8|12460|12455.4|12453.7|436
1649177100000|2022-04-05 16:45:00|12460.8|12458.7|12467.9|12465.8|12467.9|12465.8|12459.8|12458.1|554
1649177400000|2022-04-05 16:50:00|12467.8|12465.7|12468.4|12466.3|12475.5|12473.7|12467.5|12465.4|672
1649177700000|2022-04-05 16:55:00|12468|12466.7|12468.8|12466.7|12470.8|12469.1|12465.9|12464.1|512
1649178000000|2022-04-05 17:00:00|12468.9|12466.8|12468.1|12466|12471|12469.2|12466.7|12465.1|472
1649178300000|2022-04-05 17:05:00|12467.8|12466.5|12460.9|12458.8|12468.7|12467.2|12460.3|12458.5|473
1649178600000|2022-04-05 17:10:00|12460.8|12458.7|12457.2|12455.9|12460.8|12459|12457|12455|448
1649178900000|2022-04-05 17:15:00|12457.3|12456|12455.7|12454.4|12457.9|12456.3|12454.9|12453.3|346
1649179200000|2022-04-05 17:20:00|12455.8|12454.5|12453.2|12451.9|12457.1|12455.3|12452.6|12450.9|305
1649179500000|2022-04-05 17:25:00|12453.3|12452|12452.2|12450.9|12453.8|12452.2|12450.9|12449.4|290
1649179800000|2022-04-05 17:30:00|12452.4|12450.3|12452.7|12451.4|12454.1|12452.4|12449.5|12447.6|377
1649180100000|2022-04-05 17:35:00|12452.6|12451.3|12452.8|12451.5|12453.9|12452.2|12450.2|12448.6|292
1649180400000|2022-04-05 17:40:00|12452.9|12451.6|12457.5|12455.4|12458.1|12456.4|12452.7|12451|354
1649180700000|2022-04-05 17:45:00|12457.6|12455.5|12462.6|12460.5|12463.2|12461.7|12456.4|12454.8|399
1649181000000|2022-04-05 17:50:00|12462.7|12460.6|12465.4|12463.3|12465.7|12464.2|12462.1|12460.3|234
1649181300000|2022-04-05 17:55:00|12465|12462.9|12460.7|12458.6|12465.6|12463.5|12459.7|12458|234
1649181600000|2022-04-05 18:00:00|12460.6|12458.5|12458.3|12456.2|12461.2|12459.5|12456.7|12455|371
1649181900000|2022-04-05 18:05:00|12458.5|12456.4|12459.5|12457.4|12461|12459.2|12458.2|12456.3|402
1649182200000|2022-04-05 18:10:00|12459.4|12457.3|12461.1|12459|12461.5|12460|12457.2|12455.7|602
1649182500000|2022-04-05 18:15:00|12460.9|12458.8|12461.6|12459.5|12464.9|12463.1|12460.3|12458.2|498
1649182800000|2022-04-05 18:20:00|12461.7|12459.6|12463.6|12462.3|12465.4|12463.8|12461.1|12459.4|484
1649183100000|2022-04-05 18:25:00|12463.7|12462.4|12467.6|12465.5|12468.7|12467|12462.3|12460.5|397
1649183400000|2022-04-05 18:30:00|12467.5|12465.4|12470.5|12469.2|12472.8|12471.1|12466.4|12464.3|534
1649183700000|2022-04-05 18:35:00|12470.6|12469.3|12473|12471.7|12473.8|12472.5|12469.1|12467.4|480
1649184000000|2022-04-05 18:40:00|12472.9|12471.6|12476.1|12474.8|12477.4|12475.7|12472.1|12470.3|494
1649184300000|2022-04-05 18:45:00|12476|12474.7|12473.6|12472.3|12477.8|12476.1|12473.6|12472.3|414
1649184600000|2022-04-05 18:50:00|12473.5|12472.2|12473.6|12471.5|12475.8|12473.7|12472.8|12471.3|510
1649184900000|2022-04-05 18:55:00|12473.4|12471.3|12472.5|12470.4|12474.1|12472.3|12468.5|12466.7|519
1649185200000|2022-04-05 19:00:00|12472|12470.7|12472.5|12470.4|12476.4|12474.8|12471.7|12469.6|481
1649185500000|2022-04-05 19:05:00|12472.7|12470.6|12481.8|12479.7|12482.6|12481.3|12472.3|12470.6|431
1649185800000|2022-04-05 19:10:00|12481.4|12479.3|12487|12485.7|12488|12486.3|12479|12477.3|482
1649186100000|2022-04-05 19:15:00|12487.2|12485.9|12488.8|12487.5|12488.8|12487.5|12482.7|12480.9|484
1649186400000|2022-04-05 19:20:00|12488.7|12487.4|12488.7|12486.6|12491.8|12490.4|12487.7|12486|519
1649186700000|2022-04-05 19:25:00|12488.4|12487.1|12489.9|12488.6|12493|12491.3|12488.4|12486.7|510
1649187000000|2022-04-05 19:30:00|12490.1|12488.8|12490.5|12488.4|12491.9|12489.8|12489.3|12487.8|333
1649187300000|2022-04-05 19:35:00|12490.6|12488.5|12491.8|12489.7|12493.8|12491.7|12489.5|12487.6|366
1649187600000|2022-04-05 19:40:00|12491.7|12489.6|12493.3|12492|12494|12492.3|12490.6|12488.5|416
1649187900000|2022-04-05 19:45:00|12493.2|12491.9|12498.6|12496.5|12498.7|12496.6|12491.7|12489.9|412
1649188200000|2022-04-05 19:50:00|12498.7|12496.6|12495.8|12494.5|12499.1|12497.4|12494.8|12493.2|601
1649188500000|2022-04-05 19:55:00|12495.7|12494.4|12493.9|12492.6|12497.8|12496.1|12492.2|12490.6|560
1649188800000|2022-04-05 20:00:00|12493.7|12492.4|12490.4|12488.3|12494.2|12492.4|12489.8|12487.7|352
1649189100000|2022-04-05 20:05:00|12490.5|12488.4|12487.9|12485.8|12490.7|12488.6|12487.8|12485.7|230
1649189400000|2022-04-05 20:10:00|12487.8|12485.7|12488.4|12486.3|12489.1|12487|12487.2|12485.1|229
1649189700000|2022-04-05 20:15:00|12488.3|12486.2|12487.8|12485.7|12489|12487|12487.5|12485.7|157
1649190000000|2022-04-05 20:20:00|12487.9|12485.8|12490.4|12488.3|12490.5|12488.4|12487.1|12485.3|133
1649190300000|2022-04-05 20:25:00|12490.3|12488.2|12486.9|12484.8|12490.3|12488.7|12486.5|12484.7|181
1649190600000|2022-04-05 20:30:00|12486.5|12484.4|12488.8|12486.7|12488.8|12486.7|12486.2|12484.3|171
1649190900000|2022-04-05 20:35:00|12488.7|12486.6|12488.8|12486.7|12490|12487.9|12488.3|12486.2|148
1649191200000|2022-04-05 20:40:00|12488.6|12487.3|12489|12486.9|12489.2|12487.3|12488.4|12486.3|134
1649191500000|2022-04-05 20:45:00|12488.9|12486.8|12488.5|12486.4|12489.3|12487.2|12487.9|12486.2|143
1649191800000|2022-04-05 20:50:00|12488.4|12486.3|12491.6|12489.5|12491.8|12489.7|12487.9|12485.8|153
1649192100000|2022-04-05 20:55:00|12491.5|12489.4|12490.4|12483.4|12491.6|12489.5|12486.6|12482.5|317
1649192400000|2022-04-05 21:00:00|12490.9|12483.9|12491.1|12484.1|12493.6|12486.6|12489.3|12482.3|84
1649192700000|2022-04-05 21:05:00|12491.2|12484.2|12489.9|12482.9|12491.5|12484.5|12488.7|12481.7|100
1649193000000|2022-04-05 21:10:00|12490|12483|12490|12483|12491.3|12484.3|12489.8|12482.8|101
1649193300000|2022-04-05 21:15:00|12490.2|12483.2|12489.7|12482.7|12490.8|12483.8|12488.8|12481.8|113
1649193600000|2022-04-05 21:20:00|12489.6|12482.6|12490.3|12483.3|12494.1|12487.1|12489.3|12482.5|151
1649193900000|2022-04-05 21:25:00|12492.4|12485.4|12490.2|12483.2|12493.1|12486.1|12489.3|12482.3|92
1649194200000|2022-04-05 21:30:00|12490.1|12483.1|12489.2|12483.7|12493.2|12486.2|12488.9|12481.9|189
1649194500000|2022-04-05 21:35:00|12489.3|12483.1|12489.5|12483.4|12489.6|12484.7|12488.8|12483.1|135
1649194800000|2022-04-05 21:40:00|12489.4|12483.7|12489|12484.2|12489.5|12485|12488.7|12483.2|84
1649195100000|2022-04-05 21:45:00|12488.7|12484.8|12491.3|12485.9|12492.6|12487.1|12488.6|12483.5|185
1649195400000|2022-04-05 21:50:00|12491.1|12486|12491.3|12485.8|12492.6|12486.8|12490.9|12484.9|112
1649195700000|2022-04-05 21:55:00|12491.2|12485.7|12491.4|12485.2|12492.1|12487.2|12490.6|12484.9|121
1649196000000|2022-04-05 22:00:00|12491.3|12486|12491|12486.9|12493.4|12487.4|12490.1|12484.4|273
1649196300000|2022-04-05 22:05:00|12490.6|12486.4|12491.4|12486.2|12491.7|12487.6|12490.3|12485.5|189
1649196600000|2022-04-05 22:10:00|12491.3|12486.1|12490.6|12485.9|12491.6|12487.5|12489.7|12485.4|223
1649196900000|2022-04-05 22:15:00|12490.8|12486.2|12489.9|12487.8|12491|12488.1|12489.3|12485.6|217
1649197200000|2022-04-05 22:20:00|12490.4|12487.9|12489.9|12487.8|12491.2|12488.4|12489.9|12486.8|157
1649197500000|2022-04-05 22:25:00|12490|12488|12489.5|12487.4|12490.8|12488.2|12489.3|12487.2|394
1649197800000|2022-04-05 22:30:00|12489.6|12487.5|12488|12485.9|12489.7|12487.5|12488|12485.9|144
1649198100000|2022-04-05 22:35:00|12488.1|12486|12487.6|12485.5|12488.2|12486.1|12487.1|12485|121
1649198400000|2022-04-05 22:40:00|12487.7|12485.6|12487.4|12485.3|12488|12485.7|12487|12484.8|93
1649198700000|2022-04-05 22:45:00|12487.6|12485.5|12486.5|12484.4|12487.7|12485.6|12486.1|12483.8|136
1649199000000|2022-04-05 22:50:00|12486.6|12484.2|12486.3|12484.2|12486.6|12484.5|12486|12483.4|126
1649199300000|2022-04-05 22:55:00|12486.5|12484.4|12488.8|12486.7|12489|12486.9|12486.2|12484.1|125
1649199600000|2022-04-05 23:00:00|12489.1|12487|12489.6|12487.5|12491.4|12489.3|12488.7|12486.6|181
1649199900000|2022-04-05 23:05:00|12489.7|12487.6|12489.6|12487.5|12491.5|12489.4|12489.4|12487.3|151
1649200200000|2022-04-05 23:10:00|12489.7|12487.6|12489.2|12487.1|12489.9|12487.8|12487.2|12485.1|90
1649200500000|2022-04-05 23:15:00|12489.1|12487|12487.5|12485.4|12489.1|12487|12486.8|12484.7|129
1649200800000|2022-04-05 23:20:00|12487.4|12485.3|12489.8|12487.7|12489.9|12487.8|12487.2|12485.1|111
1649201100000|2022-04-05 23:25:00|12489.7|12487.6|12488.6|12486.5|12489.8|12487.7|12488|12485.9|94
1649201400000|2022-04-05 23:30:00|12488.5|12486.4|12486.9|12484.8|12488.5|12486.4|12486.8|12484.7|84
1649201700000|2022-04-05 23:35:00|12487|12484.9|12486|12483.9|12487.5|12485.6|12485.6|12483.5|147
1649202000000|2022-04-05 23:40:00|12486.2|12484.1|12485.2|12483.1|12486.8|12484.7|12485.2|12483.1|147
1649202300000|2022-04-05 23:45:00|12485.3|12483.2|12485.3|12483.2|12485.5|12483.6|12484.8|12482.7|68
1649202600000|2022-04-05 23:50:00|12485.2|12483.1|12484.6|12482.5|12485.4|12483.4|12483.9|12482.2|134
1649202900000|2022-04-05 23:55:00|12484.5|12482.4|12486|12483.9|12486.1|12484.3|12484.3|12482.2|120
1649203200000|2022-04-06 00:00:00|12486.1|12484|12488.8|12487.5|12490.6|12488.5|12485.4|12483.3|422
1649203500000|2022-04-06 00:05:00|12489.5|12487.4|12488.1|12486.8|12489.8|12487.7|12485.6|12483.5|513
1649203800000|2022-04-06 00:10:00|12488|12486.7|12489.3|12488|12490.3|12488.5|12486.7|12485.2|365
1649204100000|2022-04-06 00:15:00|12489.4|12488.1|12488|12485.9|12489.8|12488.1|12486|12484.2|285
1649204400000|2022-04-06 00:20:00|12487.9|12485.8|12486.9|12485.6|12488.1|12486.4|12485.8|12483.9|246
1649204700000|2022-04-06 00:25:00|12486.8|12485.5|12488.8|12486.7|12490.2|12488.3|12486.4|12484.6|317
1649205000000|2022-04-06 00:30:00|12488.7|12486.6|12491.6|12489.5|12492.5|12490.4|12488.2|12486.2|357
1649205300000|2022-04-06 00:35:00|12491.7|12489.6|12489.3|12488|12491.8|12489.9|12489.1|12487.4|243
1649205600000|2022-04-06 00:40:00|12488.9|12487.6|12490.3|12488.2|12491.2|12489.5|12488.2|12486.4|194
1649205900000|2022-04-06 00:45:00|12490.2|12488.1|12492.7|12490.6|12493.8|12492.1|12489.3|12487.5|358
1649206200000|2022-04-06 00:50:00|12492.9|12490.8|12493|12490.9|12497|12495|12492.7|12490.7|459
1649206500000|2022-04-06 00:55:00|12492.9|12490.8|12494.9|12492.8|12496.8|12494.7|12492.9|12490.8|423
1649206800000|2022-04-06 01:00:00|12495|12492.9|12496.8|12494.7|12497.1|12495.2|12494.4|12492.4|487
1649207100000|2022-04-06 01:05:00|12496.7|12494.6|12497.9|12495.8|12501.6|12499.7|12496|12494.2|469
1649207400000|2022-04-06 01:10:00|12497.8|12495.7|12498|12495.9|12500.1|12498|12497.7|12495.7|442
1649207700000|2022-04-06 01:15:00|12498.2|12496.1|12495.4|12493.3|12498.2|12496.1|12495.3|12493.2|403
1649208000000|2022-04-06 01:20:00|12495.3|12493.2|12494.2|12492.1|12495.7|12494.3|12492.8|12490.9|335
1649208300000|2022-04-06 01:25:00|12494.1|12492|12492.3|12490.2|12494.2|12492.1|12490.9|12488.8|363
1649208600000|2022-04-06 01:30:00|12492.4|12490.3|12495.7|12493.6|12496.1|12494|12490.8|12488.7|379
1649208900000|2022-04-06 01:35:00|12495.6|12493.5|12495.1|12493|12497.5|12495.4|12494.5|12492.4|442
1649209200000|2022-04-06 01:40:00|12495.2|12493.1|12495.8|12493.7|12497.7|12495.6|12495|12492.9|430
1649209500000|2022-04-06 01:45:00|12495.9|12493.8|12498.7|12496.6|12499.7|12497.6|12495.4|12493.3|527
1649209800000|2022-04-06 01:50:00|12498.6|12496.5|12498.3|12496.2|12499.1|12497|12496.2|12494.1|425
1649210100000|2022-04-06 01:55:00|12498.2|12496.1|12503.6|12501.5|12505.2|12503.1|12497.4|12495.6|353
1649210400000|2022-04-06 02:00:00|12503.5|12501.4|12502.4|12501.1|12503.6|12501.5|12500.9|12498.8|454
1649210700000|2022-04-06 02:05:00|12502.8|12500.7|12499.5|12497.4|12502.8|12500.9|12498.9|12497|333
1649211000000|2022-04-06 02:10:00|12499.3|12497.2|12493.9|12492.6|12499.5|12497.4|12492.6|12491|356
1649211300000|2022-04-06 02:15:00|12493.8|12492.5|12494.1|12492|12495.2|12493.5|12493.1|12491.3|382
1649211600000|2022-04-06 02:20:00|12494|12491.9|12493.2|12491.1|12494.5|12492.8|12492.6|12490.5|296
1649211900000|2022-04-06 02:25:00|12493.3|12491.2|12492.4|12490.3|12493.8|12492.2|12491.7|12490.1|372
1649212200000|2022-04-06 02:30:00|12492.2|12490.1|12491.1|12489|12492.9|12491.2|12489.8|12488.1|353
1649212500000|2022-04-06 02:35:00|12490.7|12489.4|12490|12487.9|12492.5|12490.8|12489.8|12487.7|275
1649212800000|2022-04-06 02:40:00|12489.9|12487.8|12487.2|12485.1|12490.2|12488.1|12486.6|12484.8|353
1649213100000|2022-04-06 02:45:00|12487.3|12485.2|12489.5|12487.4|12489.8|12487.7|12486.6|12484.5|352
1649213400000|2022-04-06 02:50:00|12489.6|12487.5|12490|12487.9|12491.2|12489.5|12488.4|12486.3|322
1649213700000|2022-04-06 02:55:00|12490.1|12488|12492.2|12490.1|12493.2|12491.5|12490.1|12488|255
1649214000000|2022-04-06 03:00:00|12492.1|12490|12491.2|12489.1|12492.5|12490.6|12490.3|12488.2|217
1649214300000|2022-04-06 03:05:00|12491.1|12489|12492.4|12490.3|12493|12491|12490.2|12488.2|231
1649214600000|2022-04-06 03:10:00|12492.5|12490.4|12491.9|12489.8|12494|12492.1|12491.7|12489.6|312
1649214900000|2022-04-06 03:15:00|12492|12489.9|12491.3|12490|12492.4|12490.3|12491.2|12489.2|233
1649215200000|2022-04-06 03:20:00|12491.2|12489.9|12492.4|12490.3|12493|12491.1|12491.1|12489.4|238
1649215500000|2022-04-06 03:25:00|12492.3|12490.2|12491.5|12490.2|12492.4|12490.7|12490.6|12489.1|151
1649215800000|2022-04-06 03:30:00|12491.9|12489.8|12495.8|12493.7|12496.6|12494.5|12491.7|12489.8|226
1649216100000|2022-04-06 03:35:00|12496.4|12494.3|12498.5|12496.4|12500|12497.9|12496.3|12494.2|198
1649216400000|2022-04-06 03:40:00|12498.3|12496.2|12499.8|12497.7|12500.9|12499.2|12498.2|12496.1|162
1649216700000|2022-04-06 03:45:00|12499.7|12497.6|12499.2|12497.1|12499.9|12498|12498.3|12496.2|141
1649217000000|2022-04-06 03:50:00|12499.1|12497|12497.6|12495.5|12499.7|12497.8|12496.2|12494.2|266
1649217300000|2022-04-06 03:55:00|12498.3|12496.2|12501.7|12499.6|12503.2|12501.1|12497.9|12496.2|295
1649217600000|2022-04-06 04:00:00|12501.6|12499.5|12502.5|12500.4|12502.6|12500.5|12501.2|12499.1|162
1649217900000|2022-04-06 04:05:00|12502.4|12500.3|12502.7|12500.6|12503.5|12501.4|12501.8|12499.9|190
1649218200000|2022-04-06 04:10:00|12502.6|12500.5|12502.1|12500|12503.2|12501.1|12501.5|12499.4|218
1649218500000|2022-04-06 04:15:00|12502|12499.9|12501.7|12499.6|12502.6|12500.5|12500.8|12499|278
1649218800000|2022-04-06 04:20:00|12501.8|12499.7|12502.4|12500.3|12502.6|12500.5|12501.5|12499.4|199
1649219100000|2022-04-06 04:25:00|12502.2|12500.1|12502.2|12500.1|12503.1|12501|12501.3|12499.2|227
1649219400000|2022-04-06 04:30:00|12502.4|12500.3|12504|12501.9|12505.4|12503.3|12502.1|12500|218
1649219700000|2022-04-06 04:35:00|12503.9|12501.8|12503.8|12501.7|12504.8|12502.7|12503.1|12501|121
1649220000000|2022-04-06 04:40:00|12503.7|12501.6|12503.8|12501.7|12504.5|12502.4|12502.7|12500.8|186
1649220300000|2022-04-06 04:45:00|12503.9|12501.8|12503.1|12501|12504|12502.1|12502.9|12500.8|137
1649220600000|2022-04-06 04:50:00|12502.7|12501.4|12503|12500.9|12503.9|12502.3|12501.7|12499.6|189
1649220900000|2022-04-06 04:55:00|12502.8|12500.7|12501.6|12499.5|12503.2|12501.5|12501.4|12499.3|203
1649221200000|2022-04-06 05:00:00|12501.7|12499.6|12500.5|12498.4|12501.7|12499.7|12497.9|12495.8|283
1649221500000|2022-04-06 05:05:00|12500.6|12498.5|12497|12494.9|12502.3|12500.2|12496.2|12494.3|253
1649221800000|2022-04-06 05:10:00|12496.9|12494.8|12498.8|12496.7|12499|12496.9|12496.2|12494.1|270
1649222100000|2022-04-06 05:15:00|12498.7|12496.6|12495.8|12493.7|12498.7|12496.6|12495|12492.9|395
1649222400000|2022-04-06 05:20:00|12495.6|12494.3|12495.6|12493.5|12497.4|12495.5|12495|12493.4|258
1649222700000|2022-04-06 05:25:00|12495.5|12493.4|12496.6|12494.5|12496.9|12495|12494.7|12492.6|240
1649223000000|2022-04-06 05:30:00|12496.7|12494.6|12495.8|12493.7|12497.5|12495.4|12494.4|12492.5|282
1649223300000|2022-04-06 05:35:00|12495.9|12493.8|12494.7|12492.6|12496.2|12494.1|12493.4|12491.4|259
1649223600000|2022-04-06 05:40:00|12494.8|12492.7|12497.7|12495.6|12497.8|12495.7|12494.1|12492.3|235
1649223900000|2022-04-06 05:45:00|12497.8|12495.7|12497.9|12495.8|12498.5|12496.4|12497.2|12495.1|234
1649224200000|2022-04-06 05:50:00|12498|12495.9|12500.7|12498.6|12501|12498.9|12497.4|12495.6|213
1649224500000|2022-04-06 05:55:00|12500.6|12498.5|12507.5|12505.4|12508|12505.9|12500.4|12498.5|398
1649224800000|2022-04-06 06:00:00|12507.6|12505.5|12505.4|12503.3|12509.1|12507|12502.6|12500.7|430
1649225100000|2022-04-06 06:05:00|12505.3|12503.2|12510.8|12508.7|12510.8|12509.1|12503.9|12502.2|426
1649225400000|2022-04-06 06:10:00|12510.7|12508.6|12508.5|12506.4|12510.8|12508.7|12506.5|12504.7|525
1649225700000|2022-04-06 06:15:00|12508.4|12506.3|12508.8|12506.7|12510.2|12508.1|12507.2|12505.1|334
1649226000000|2022-04-06 06:20:00|12508.9|12506.8|12509.6|12507.5|12510.7|12508.8|12508.1|12506|284
1649226300000|2022-04-06 06:25:00|12509.5|12507.4|12507.9|12505.8|12510.3|12508.2|12506.9|12505.1|265
1649226600000|2022-04-06 06:30:00|12507.7|12505.6|12506.1|12504.8|12510.2|12508.1|12505.5|12504.1|437
1649226900000|2022-04-06 06:35:00|12506|12504.7|12505.3|12503.2|12507.9|12506|12503.9|12501.9|491
1649227200000|2022-04-06 06:40:00|12505.4|12503.3|12502.7|12501.4|12506.9|12505.2|12502.3|12500.5|405
1649227500000|2022-04-06 06:45:00|12503.1|12501|12504.3|12502.2|12504.7|12502.8|12501.7|12499.9|273
1649227800000|2022-04-06 06:50:00|12504.2|12502.1|12506.1|12504|12506.8|12505.1|12503.7|12501.6|315
1649228100000|2022-04-06 06:55:00|12506|12503.9|12506.4|12504.3|12507.7|12506|12505.4|12503.5|359
1649228400000|2022-04-06 07:00:00|12506|12504.7|12501.1|12499.8|12506.4|12504.7|12497.2|12495.1|633
1649228700000|2022-04-06 07:05:00|12501.7|12499.6|12500.9|12498.8|12505.7|12503.6|12500.7|12498.6|520
1649229000000|2022-04-06 07:10:00|12500.8|12498.7|12498.7|12496.6|12501.7|12499.6|12496.4|12494.3|519
1649229300000|2022-04-06 07:15:00|12498.6|12496.5|12495.5|12493.4|12498.7|12496.6|12493.2|12491.3|466
1649229600000|2022-04-06 07:20:00|12495.6|12493.5|12498.6|12496.5|12499.1|12497.2|12493.7|12491.6|523
1649229900000|2022-04-06 07:25:00|12498.5|12496.4|12499.3|12497.2|12500|12498.1|12495.4|12493.3|577
1649230200000|2022-04-06 07:30:00|12499.4|12497.3|12506.3|12504.2|12506.6|12504.5|12498.1|12496.2|538
1649230500000|2022-04-06 07:35:00|12506|12503.9|12506.5|12504.4|12507.8|12505.7|12504.1|12502|561
1649230800000|2022-04-06 07:40:00|12506.8|12504.7|12502.7|12500.6|12506.8|12504.7|12501.6|12499.5|573
1649231100000|2022-04-06 07:45:00|12502.6|12500.5|12501.3|12499.2|12504.7|12502.6|12500.5|12498.4|609
1649231400000|2022-04-06 07:50:00|12501.4|12499.3|12504.6|12502.5|12505|12503.1|12501.2|12499.3|480
1649231700000|2022-04-06 07:55:00|12504.5|12502.4|12505.9|12504.6|12507.9|12506.3|12504.1|12502.4|470
1649232000000|2022-04-06 08:00:00|12506.1|12504|12502.7|12500.6|12508.2|12506.7|12502.3|12500.5|509
1649232300000|2022-04-06 08:05:00|12502.5|12500.4|12501.1|12499|12504.4|12502.4|12500.5|12498.4|480
1649232600000|2022-04-06 08:10:00|12501.2|12499.1|12504.5|12502.4|12505.4|12503.3|12500.3|12498.2|512
1649232900000|2022-04-06 08:15:00|12504.6|12502.5|12507.2|12505.9|12507.8|12506.1|12502.8|12501|508
1649233200000|2022-04-06 08:20:00|12507.4|12505.3|12507.7|12505.6|12508|12506.4|12504.5|12503|568
1649233500000|2022-04-06 08:25:00|12507.6|12505.5|12504.8|12502.7|12508.2|12506.1|12504.4|12502.3|578
1649233800000|2022-04-06 08:30:00|12504.9|12502.8|12507.5|12505.4|12507.8|12505.7|12502.6|12500.5|514
1649234100000|2022-04-06 08:35:00|12507.6|12505.5|12501.3|12499.2|12507.7|12505.8|12501.2|12499.1|530
1649234400000|2022-04-06 08:40:00|12501.2|12499.1|12500.1|12498|12502.6|12500.5|12498|12495.9|541
1649234700000|2022-04-06 08:45:00|12500|12497.9|12495.6|12493.5|12500.5|12498.4|12493|12491.2|548
1649235000000|2022-04-06 08:50:00|12495.5|12493.4|12492.8|12490.7|12496.2|12494.1|12490.8|12488.7|457
1649235300000|2022-04-06 08:55:00|12492.6|12490.5|12494.8|12492.7|12496.6|12494.5|12492.6|12490.5|391
1649235600000|2022-04-06 09:00:00|12494.9|12492.8|12497.3|12495.2|12497.8|12495.7|12494.2|12492.1|420
1649235900000|2022-04-06 09:05:00|12497.2|12495.1|12495|12492.9|12498.4|12496.3|12494.6|12492.6|419
1649236200000|2022-04-06 09:10:00|12495.1|12493|12496.7|12494.6|12496.8|12494.7|12494.1|12492|418
1649236500000|2022-04-06 09:15:00|12497|12494.9|12498.7|12496.6|12499|12497.1|12496.1|12494|339
1649236800000|2022-04-06 09:20:00|12498.8|12496.7|12498.7|12496.6|12500.4|12498.6|12497.8|12495.7|368
1649237100000|2022-04-06 09:25:00|12498.6|12496.5|12498.1|12496|12498.7|12496.6|12495.6|12493.5|325
1649237400000|2022-04-06 09:30:00|12498|12495.9|12495.2|12493.1|12498.2|12496.8|12491.1|12489.4|335
1649237700000|2022-04-06 09:35:00|12495.3|12493.2|12496.3|12494.2|12497.2|12495.5|12494.1|12492|323
1649238000000|2022-04-06 09:40:00|12496.4|12494.3|12497|12495.7|12497.7|12496.4|12495.1|12493.5|411
1649238300000|2022-04-06 09:45:00|12497.9|12495.8|12495.2|12493.1|12498.5|12496.7|12493.8|12492.2|372
1649238600000|2022-04-06 09:50:00|12495|12493.7|12494|12492.7|12496.1|12494.2|12493.4|12491.7|252
1649238900000|2022-04-06 09:55:00|12494.1|12492.8|12491.7|12489.6|12495.2|12493.4|12490.3|12488.6|382
1649239200000|2022-04-06 10:00:00|12491.2|12489.9|12489.6|12487.5|12492.7|12491|12488.9|12487.2|347
1649239500000|2022-04-06 10:05:00|12489.5|12487.4|12492.5|12491.2|12493.5|12491.6|12488.9|12487.2|367
1649239800000|2022-04-06 10:10:00|12492.9|12490.8|12498.1|12496|12498.2|12496.1|12492.3|12490.5|460
1649240100000|2022-04-06 10:15:00|12498.2|12496.1|12498.7|12497.4|12501.4|12499.3|12496.6|12494.9|516
1649240400000|2022-04-06 10:20:00|12498.8|12497.5|12496.4|12495.1|12500.9|12499.3|12496.3|12494.3|439
1649240700000|2022-04-06 10:25:00|12496.8|12494.7|12494.8|12493.5|12497.8|12495.8|12494.3|12492.5|326
1649241000000|2022-04-06 10:30:00|12494.9|12493.6|12494.1|12492|12498.8|12497.3|12493.7|12491.9|397
1649241300000|2022-04-06 10:35:00|12493.6|12492.3|12492.9|12491.6|12495.1|12493.3|12492.5|12490.9|405
1649241600000|2022-04-06 10:40:00|12492.8|12491.5|12492.4|12490.3|12494.1|12492.6|12490.3|12488.5|412
1649241900000|2022-04-06 10:45:00|12492.6|12490.5|12495.7|12494.4|12496.3|12494.6|12492.6|12490.5|249
1649242200000|2022-04-06 10:50:00|12495.5|12494.2|12492.1|12490.8|12496.5|12494.9|12491.5|12489.8|354
1649242500000|2022-04-06 10:55:00|12492.5|12491.2|12494.7|12492.6|12495.7|12494|12489.7|12488.4|362
1649242800000|2022-04-06 11:00:00|12494.8|12492.7|12494.2|12492.9|12496.4|12494.8|12492.6|12490.9|498
1649243100000|2022-04-06 11:05:00|12494.6|12492.5|12499.7|12497.6|12500.5|12499.2|12494.2|12492.4|428
1649243400000|2022-04-06 11:10:00|12499.3|12498|12501.7|12499.6|12502.3|12500.2|12497.6|12495.9|463
1649243700000|2022-04-06 11:15:00|12501.9|12499.8|12499.6|12497.5|12505.5|12503.5|12499.6|12497.5|571
1649244000000|2022-04-06 11:20:00|12499.8|12497.7|12498.9|12497.6|12500.9|12499.2|12497.3|12495.4|506
1649244300000|2022-04-06 11:25:00|12499.2|12497.1|12499.1|12497.8|12500.8|12499.2|12498|12496.4|397
1649244600000|2022-04-06 11:30:00|12499.2|12497.9|12495.7|12493.6|12501.1|12499.4|12495.2|12493.5|431
1649244900000|2022-04-06 11:35:00|12495.5|12493.4|12497.1|12495|12497.2|12495.1|12493.8|12491.9|318
1649245200000|2022-04-06 11:40:00|12497.2|12495.1|12497.1|12495|12499.5|12497.4|12496.3|12494.2|356
1649245500000|2022-04-06 11:45:00|12497.2|12495.1|12497.9|12495.8|12499.8|12497.8|12496.4|12494.3|393
1649245800000|2022-04-06 11:50:00|12498|12495.9|12500.8|12498.7|12502|12500.1|12497.9|12495.8|477
1649246100000|2022-04-06 11:55:00|12500.7|12498.6|12495.9|12493.8|12501.1|12499.5|12495.5|12493.7|478
1649246400000|2022-04-06 12:00:00|12495.8|12493.7|12491.8|12489.7|12495.8|12494.2|12491.6|12489.7|498
1649246700000|2022-04-06 12:05:00|12491.9|12489.8|12489.6|12488.3|12493.1|12491.3|12489.4|12487.8|499
1649247000000|2022-04-06 12:10:00|12490.2|12488.1|12494.4|12492.3|12495.3|12493.6|12489.5|12487.8|506
1649247300000|2022-04-06 12:15:00|12494.1|12492.8|12488.9|12486.8|12494.5|12492.8|12487.9|12485.8|510
1649247600000|2022-04-06 12:20:00|12488.8|12486.7|12485.3|12483.2|12488.8|12486.9|12484.5|12482.7|442
1649247900000|2022-04-06 12:25:00|12485|12483.7|12483.9|12481.8|12487.7|12486|12480.1|12478|453
1649248200000|2022-04-06 12:30:00|12483.8|12481.7|12485.4|12483.3|12487.8|12485.7|12483.4|12481.3|461
1649248500000|2022-04-06 12:35:00|12485.3|12483.2|12488.3|12487|12489|12487|12484.5|12482.6|424
1649248800000|2022-04-06 12:40:00|12488.4|12487.1|12488.8|12486.7|12489.1|12487.1|12486.7|12485|493
1649249100000|2022-04-06 12:45:00|12488.7|12486.6|12492.6|12490.5|12493.8|12492.1|12488.7|12486.6|509
1649249400000|2022-04-06 12:50:00|12492.7|12490.6|12496|12494.7|12496.5|12494.9|12491.9|12490.3|574
1649249700000|2022-04-06 12:55:00|12496.1|12494.8|12492.6|12490.5|12498.3|12496.6|12488.5|12486.5|591
1649250000000|2022-04-06 13:00:00|12492.7|12490.6|12489.1|12487|12492.9|12491.2|12485.4|12483.6|402
1649250300000|2022-04-06 13:05:00|12489.2|12487.1|12488.7|12486.6|12490.1|12488|12487.2|12485.3|377
1649250600000|2022-04-06 13:10:00|12488.5|12486.4|12491.1|12489|12491.8|12490.2|12488.5|12486.4|326
1649250900000|2022-04-06 13:15:00|12491|12488.9|12487.1|12485|12491.8|12490.2|12485.1|12483.4|404
1649251200000|2022-04-06 13:20:00|12487.2|12485.1|12484.8|12482.7|12487.3|12485.5|12482|12480.3|326
1649251500000|2022-04-06 13:25:00|12484.1|12482.8|12483.8|12481.7|12486.4|12484.6|12481.2|12479.5|475
1649251800000|2022-04-06 13:30:00|12484.1|12482|12489.3|12487.2|12494|12492.1|12481.4|12479.5|776
1649252100000|2022-04-06 13:35:00|12489.2|12487.1|12489.5|12487.4|12495.5|12493.5|12488.8|12486.9|797
1649252400000|2022-04-06 13:40:00|12489.7|12487.6|12501.5|12499.4|12502.3|12500.2|12487|12485.2|649
1649252700000|2022-04-06 13:45:00|12501.6|12499.5|12502.5|12500.4|12507.7|12505.6|12501|12499.1|799
1649253000000|2022-04-06 13:50:00|12502.6|12500.5|12499.9|12498.6|12503.5|12501.7|12496.9|12494.8|636
1649253300000|2022-04-06 13:55:00|12500.3|12498.2|12501.6|12499.5|12501.6|12499.8|12497.5|12495.8|487
1649253600000|2022-04-06 14:00:00|12501.8|12499.7|12507.4|12505.3|12507.5|12505.7|12500.4|12498.3|710
1649253900000|2022-04-06 14:05:00|12507.5|12505.4|12519.4|12517.3|12520.2|12518.1|12507.1|12505|696
1649254200000|2022-04-06 14:10:00|12519.3|12517.2|12515|12512.9|12519.7|12517.8|12513.7|12511.6|637
1649254500000|2022-04-06 14:15:00|12514.7|12513.4|12510.8|12508.7|12516.1|12514.4|12509.2|12507.5|552
1649254800000|2022-04-06 14:20:00|12510.3|12509|12503.6|12501.5|12511|12509.1|12502.6|12500.9|572
1649255100000|2022-04-06 14:25:00|12503.5|12501.4|12509.2|12507.1|12509.7|12507.6|12502.1|12500.1|514
1649255400000|2022-04-06 14:30:00|12509.4|12507.3|12501.7|12500.4|12509.4|12507.3|12501.7|12500|635
1649255700000|2022-04-06 14:35:00|12501.6|12500.3|12496.1|12494|12501.6|12500.3|12495.9|12493.9|679
1649256000000|2022-04-06 14:40:00|12496.2|12494.1|12494.6|12492.5|12497.6|12495.9|12492.9|12490.8|707
1649256300000|2022-04-06 14:45:00|12494.2|12492.9|12503.8|12501.7|12505.7|12503.7|12494.2|12492.7|780
1649256600000|2022-04-06 14:50:00|12503.9|12501.8|12503.3|12502|12506.2|12504.6|12499.9|12497.9|677
1649256900000|2022-04-06 14:55:00|12503.4|12501.3|12504|12502.7|12505.1|12503.3|12496.1|12494.1|771
1649257200000|2022-04-06 15:00:00|12503.9|12502.6|12496.7|12494.6|12506.8|12505.1|12495.3|12493.2|712
1649257500000|2022-04-06 15:05:00|12496.6|12494.5|12502.2|12500.9|12503.1|12501.4|12496.3|12494.3|662
1649257800000|2022-04-06 15:10:00|12502.3|12501|12505.3|12504|12506.1|12504.2|12500.9|12498.8|703
1649258100000|2022-04-06 15:15:00|12505.4|12504.1|12512.3|12511|12513.3|12511.8|12503.6|12502.3|722
1649258400000|2022-04-06 15:20:00|12512.2|12510.9|12512.2|12510.9|12514.9|12513|12508.5|12507|643
1649258700000|2022-04-06 15:25:00|12512.3|12511|12514.8|12512.7|12515.8|12514.5|12510.1|12508.5|715
1649259000000|2022-04-06 15:30:00|12514.4|12513.1|12518.7|12517.4|12522.8|12520.7|12513.7|12512|822
1649259300000|2022-04-06 15:35:00|12519.1|12517|12516.5|12514.4|12519.1|12517|12515.2|12513.5|760
1649259600000|2022-04-06 15:40:00|12516.6|12514.5|12516.8|12515.5|12517.8|12516.2|12514.5|12512.8|644
1649259900000|2022-04-06 15:45:00|12516.7|12515.4|12508.6|12506.5|12516.9|12515.6|12505.4|12503.3|612
1649260200000|2022-04-06 15:50:00|12508.3|12507|12502.4|12501.1|12508.8|12507.1|12502.3|12501|520
1649260500000|2022-04-06 15:55:00|12502.3|12501|12503.4|12501.3|12503.9|12502.1|12499.9|12498.4|585
1649260800000|2022-04-06 16:00:00|12503.5|12501.4|12501.1|12499.8|12503.7|12502.4|12497.8|12496|428
1649261100000|2022-04-06 16:05:00|12501.4|12499.3|12502.4|12501.1|12502.7|12501.4|12498|12496.3|453
1649261400000|2022-04-06 16:10:00|12502.7|12501.4|12507.9|12506.6|12508.1|12506.8|12501.9|12500|454
1649261700000|2022-04-06 16:15:00|12508|12506.7|12506.1|12504.8|12509|12507.7|12504.8|12503|383
1649262000000|2022-04-06 16:20:00|12506.3|12505|12504.8|12503.5|12510|12508.5|12504.6|12503.1|418
1649262300000|2022-04-06 16:25:00|12505|12503.7|12505.4|12503.3|12508.4|12506.7|12503.3|12501.8|363
1649262600000|2022-04-06 16:30:00|12504.9|12503.6|12506.4|12505.1|12507.7|12506|12503.9|12502.3|336
1649262900000|2022-04-06 16:35:00|12506.9|12504.8|12509|12507.7|12509.9|12508.6|12505.7|12504|349
1649263200000|2022-04-06 16:40:00|12509.1|12507.8|12511.8|12509.7|12512.5|12510.6|12508.9|12507.6|418
1649263500000|2022-04-06 16:45:00|12511.9|12509.8|12511.2|12509.9|12515.2|12513.6|12510.5|12508.7|471
1649263800000|2022-04-06 16:50:00|12511.3|12510|12507.4|12506.1|12512.3|12510.8|12507.2|12505.6|287
1649264100000|2022-04-06 16:55:00|12507.3|12506|12504.9|12503.6|12508.5|12506.8|12504.9|12503.2|321
1649264400000|2022-04-06 17:00:00|12505|12503.7|12508.2|12506.1|12508.7|12507|12504.4|12502.7|400
1649264700000|2022-04-06 17:05:00|12508.3|12506.2|12511.4|12509.3|12511.8|12510.1|12507.4|12505.7|389
1649265000000|2022-04-06 17:10:00|12511.3|12509.2|12513.5|12511.4|12515.1|12513.5|12510.3|12508.6|345
1649265300000|2022-04-06 17:15:00|12513.7|12511.6|12517.8|12515.7|12518.1|12516.4|12513.6|12511.6|365
1649265600000|2022-04-06 17:20:00|12517.9|12515.8|12516.4|12515.1|12519.5|12517.8|12515.3|12514|285
1649265900000|2022-04-06 17:25:00|12516.5|12515.2|12518.9|12517.6|12520.1|12518.6|12515.7|12513.9|274
1649266200000|2022-04-06 17:30:00|12518.8|12517.5|12517.4|12516.1|12520.1|12518.2|12515.3|12513.8|362
1649266500000|2022-04-06 17:35:00|12517.1|12515.8|12516.6|12515.3|12519.8|12518|12515.6|12514|356
1649266800000|2022-04-06 17:40:00|12516.4|12515.1|12514.4|12513.1|12516.9|12515.1|12512.5|12510.6|432
1649267100000|2022-04-06 17:45:00|12514.3|12513|12516.9|12515.6|12518.6|12517|12514.2|12512.4|400
1649267400000|2022-04-06 17:50:00|12517.3|12515.2|12513.1|12511|12517.8|12516.2|12513|12510.9|368
1649267700000|2022-04-06 17:55:00|12513.2|12511.1|12516.9|12512.7|12517.1|12515|12511.6|12509.5|582
1649268000000|2022-04-06 18:00:00|12517.8|12512.4|12506.1|12504|12520.1|12518|12490.7|12488.6|1747
1649268300000|2022-04-06 18:05:00|12506.2|12504.1|12537.6|12535.5|12538.1|12536|12505.1|12503|1606
1649268600000|2022-04-06 18:10:00|12537.7|12535.6|12537.2|12535.1|12545.1|12543|12536.5|12534.7|1294
1649268900000|2022-04-06 18:15:00|12537.1|12535.8|12548.9|12546.8|12551.6|12549.8|12537.1|12535.5|1179
1649269200000|2022-04-06 18:20:00|12549.1|12547|12558.4|12556.3|12559.4|12557.6|12539|12536.9|1290
1649269500000|2022-04-06 18:25:00|12558.2|12556.1|12549.9|12547.8|12558.2|12556.6|12545.9|12543.8|1249
1649269800000|2022-04-06 18:30:00|12549.6|12548.3|12530.2|12528.1|12552|12549.9|12526.7|12524.6|1289
1649270100000|2022-04-06 18:35:00|12529.9|12527.8|12541.8|12539.7|12546.1|12544|12528.5|12526.4|1231
1649270400000|2022-04-06 18:40:00|12542.6|12540.5|12536.5|12534.4|12543.1|12541.3|12533.6|12531.5|1253
1649270700000|2022-04-06 18:45:00|12536.6|12534.5|12538.6|12536.5|12539.8|12537.7|12532.9|12530.8|1143
1649271000000|2022-04-06 18:50:00|12538.7|12536.6|12533|12530.9|12539.6|12537.6|12531.7|12529.6|942
1649271300000|2022-04-06 18:55:00|12533.1|12531|12523.4|12521.3|12533.5|12531.4|12523.3|12521.2|986
1649271600000|2022-04-06 19:00:00|12523.3|12521.2|12516.7|12514.6|12523.6|12521.5|12515.2|12513.1|753
1649271900000|2022-04-06 19:05:00|12516.9|12514.8|12529|12526.9|12529.6|12527.9|12516.9|12514.8|788
1649272200000|2022-04-06 19:10:00|12528.8|12526.7|12528.1|12526|12530.9|12529.2|12524.7|12522.6|797
1649272500000|2022-04-06 19:15:00|12527.6|12526.3|12528.5|12526.4|12528.7|12527|12525|12522.9|842
1649272800000|2022-04-06 19:20:00|12528.6|12526.5|12530.1|12528|12530.9|12529.1|12527.8|12525.9|568
1649273100000|2022-04-06 19:25:00|12530|12527.9|12534|12531.9|12534|12531.9|12528.1|12526.6|648
1649273400000|2022-04-06 19:30:00|12533.7|12532.4|12534.2|12532.1|12535|12533.5|12530.1|12528.3|891
1649273700000|2022-04-06 19:35:00|12533.8|12532.5|12533.1|12531|12537.4|12535.9|12532.2|12530.6|850
1649274000000|2022-04-06 19:40:00|12533|12530.9|12532.1|12530|12535.8|12533.7|12531.2|12529.1|664
1649274300000|2022-04-06 19:45:00|12532.5|12530.4|12528.4|12526.3|12533.5|12531.4|12526.3|12524.5|728
1649274600000|2022-04-06 19:50:00|12526.7|12525.4|12533.3|12532|12533.8|12532|12525.8|12524.1|638
1649274900000|2022-04-06 19:55:00|12533.6|12531.5|12533.5|12531.4|12534.4|12532.7|12529.7|12528.1|548
1649275200000|2022-04-06 20:00:00|12533.6|12531.5|12535.1|12533|12535.9|12534.1|12531.1|12529.3|446
1649275500000|2022-04-06 20:05:00|12535|12532.9|12536.4|12534.3|12537.9|12536.2|12533.7|12531.9|337
1649275800000|2022-04-06 20:10:00|12536.5|12534.4|12539.5|12537.4|12539.6|12537.9|12536.4|12534.3|281
1649276100000|2022-04-06 20:15:00|12539.2|12537.9|12540.1|12538|12540.8|12538.8|12538.7|12536.6|288
1649276400000|2022-04-06 20:20:00|12540.2|12538.1|12537.6|12535.5|12541.4|12539.3|12537.5|12535.4|230
1649276700000|2022-04-06 20:25:00|12537.7|12535.6|12537.6|12535.5|12538.4|12536.7|12537.1|12535|190
1649277000000|2022-04-06 20:30:00|12537.5|12535.4|12537.9|12536.6|12539.9|12538|12537.1|12535.3|238
1649277300000|2022-04-06 20:35:00|12538.2|12536.1|12538.5|12536.4|12539.1|12537|12538.1|12536.1|169
1649277600000|2022-04-06 20:40:00|12538.3|12536.2|12543.9|12541.8|12544.2|12542.3|12538.3|12536.2|192
1649277900000|2022-04-06 20:45:00|12543.7|12541.6|12544.8|12542.7|12547.7|12545.6|12543.5|12541.4|276
1649278200000|2022-04-06 20:50:00|12544.7|12542.6|12547|12544.9|12547|12545.1|12544.7|12542.6|155
1649278500000|2022-04-06 20:55:00|12547.1|12545|12546.1|12541.1|12547.5|12545.4|12545.3|12541.1|239
1649278800000|2022-04-06 21:00:00|12546.5|12540.8|12543.9|12536.9|12547.3|12542.7|12540.9|12533.9|237
1649279100000|2022-04-06 21:05:00|12543.7|12536.7|12544|12537|12545.3|12538.3|12542.9|12535.9|57
1649279400000|2022-04-06 21:10:00|12543.1|12536.1|12542.2|12535.2|12544|12537|12541.8|12534.8|89
1649279700000|2022-04-06 21:15:00|12542.9|12535.9|12542|12535|12544.7|12537.7|12541.9|12534.9|94
1649280000000|2022-04-06 21:20:00|12542.1|12535.1|12546.4|12539.4|12546.8|12539.8|12540.8|12533.8|116
1649280300000|2022-04-06 21:25:00|12546.3|12539.3|12547.2|12540.3|12548|12541.4|12546|12539|108
1649280600000|2022-04-06 21:30:00|12547.5|12540.5|12546.9|12540|12548.1|12541.1|12546.2|12539.2|113
1649280900000|2022-04-06 21:35:00|12546.7|12539.7|12545.6|12539.7|12546.9|12541.6|12545.2|12539.4|129
1649281200000|2022-04-06 21:40:00|12545.7|12540.3|12545.6|12538.6|12546.6|12540.5|12540.1|12533.1|191
1649281500000|2022-04-06 21:45:00|12545.9|12538.9|12545.5|12538.5|12546.8|12540.5|12543.6|12536.6|182
1649281800000|2022-04-06 21:50:00|12545.6|12538.6|12546.3|12540|12547.4|12540.7|12545.4|12538.5|159
1649282100000|2022-04-06 21:55:00|12546.4|12540.2|12546.2|12539.2|12547.3|12541|12543.5|12537.3|295
1649282400000|2022-04-06 22:00:00|12546|12539|12546.8|12541.1|12547.8|12541.2|12544.7|12537.7|251
1649282700000|2022-04-06 22:05:00|12546.9|12541|12545.7|12539.2|12547.7|12541.1|12545.1|12538.1|224
1649283000000|2022-04-06 22:10:00|12545.6|12539.3|12544.3|12540.7|12547.3|12541.5|12542.5|12537.1|324
1649283300000|2022-04-06 22:15:00|12544|12541.1|12543|12540.3|12544.9|12541.5|12541.9|12539.2|227
1649283600000|2022-04-06 22:20:00|12543.4|12540|12542.8|12540.7|12544.6|12542.3|12542.7|12540|135
1649283900000|2022-04-06 22:25:00|12542.7|12540.6|12543.9|12541.8|12543.9|12541.8|12542.7|12540.3|127
1649284200000|2022-04-06 22:30:00|12543.8|12541.7|12548.7|12546.6|12550.1|12547.9|12543.2|12541.1|291
1649284500000|2022-04-06 22:35:00|12549.1|12547|12548.9|12546.8|12549.8|12547.6|12548|12545.7|195
1649284800000|2022-04-06 22:40:00|12549|12546.9|12551.9|12549.8|12552.2|12550.1|12548.8|12546.5|243
1649285100000|2022-04-06 22:45:00|12552|12549.9|12551.2|12549.1|12552.5|12550.4|12550.1|12548|161
1649285400000|2022-04-06 22:50:00|12551.4|12549.3|12553.4|12551.3|12554.3|12552.2|12551.2|12549.1|299
1649285700000|2022-04-06 22:55:00|12553.8|12551.7|12558.1|12556|12559.9|12557.8|12552.9|12550.8|387
1649286000000|2022-04-06 23:00:00|12558|12555.9|12556.4|12554.3|12558.8|12556.7|12554.9|12552.8|356
1649286300000|2022-04-06 23:05:00|12556.5|12554.4|12555.7|12553.6|12557.3|12555.2|12553.5|12551.1|323
1649286600000|2022-04-06 23:10:00|12555.8|12553.7|12557.3|12555.2|12558.1|12556|12555.7|12553.6|194
1649286900000|2022-04-06 23:15:00|12557.4|12555.3|12558.6|12556.5|12558.8|12556.7|12557|12554.9|186
1649287200000|2022-04-06 23:20:00|12559.1|12557|12559.4|12557.3|12559.9|12557.8|12557.9|12555.8|275
1649287500000|2022-04-06 23:25:00|12559.3|12557.2|12558.4|12556.3|12559.5|12557.4|12558.1|12556.1|139
1649287800000|2022-04-06 23:30:00|12558.6|12556.5|12559.3|12557.2|12559.8|12557.7|12557.7|12555.6|227
1649288100000|2022-04-06 23:35:00|12560|12557.9|12565|12562.9|12565.1|12563|12559.7|12557.6|260
1649288400000|2022-04-06 23:40:00|12565.3|12563.2|12563.3|12561.2|12566.5|12564.4|12562.2|12560.1|335
1649288700000|2022-04-06 23:45:00|12563.4|12561.3|12562.4|12560.3|12563.4|12561.3|12560.7|12558.6|234
1649289000000|2022-04-06 23:50:00|12562.5|12560.4|12564.7|12562.6|12564.9|12562.8|12562.1|12560|274
1649289300000|2022-04-06 23:55:00|12564.8|12562.7|12565.4|12563.3|12567.9|12565.8|12564.4|12562.3|223
1649289600000|2022-04-07 00:00:00|12565.5|12563.4|12565|12562.9|12566.3|12564.6|12563.4|12561.5|401
1649289900000|2022-04-07 00:05:00|12564.7|12562.6|12566.2|12564.1|12566.9|12565|12560|12558.2|602
1649290200000|2022-04-07 00:10:00|12566.1|12564|12565.9|12563.8|12569.5|12567.4|12563.7|12562.1|448
1649290500000|2022-04-07 00:15:00|12565.8|12563.7|12561.5|12559.4|12565.8|12564|12561.1|12559|449
1649290800000|2022-04-07 00:20:00|12561.6|12559.5|12560.5|12558.4|12563|12560.9|12559.6|12557.5|357
1649291100000|2022-04-07 00:25:00|12560.6|12558.5|12562.6|12560.5|12562.7|12560.6|12559.3|12557.2|339
1649291400000|2022-04-07 00:30:00|12562.5|12560.4|12562.2|12560.1|12562.6|12560.5|12558.9|12556.8|353
1649291700000|2022-04-07 00:35:00|12562.3|12560.2|12563.1|12561|12565.5|12563.4|12562.1|12560|328
1649292000000|2022-04-07 00:40:00|12563.3|12561.2|12559.4|12558.1|12563.9|12561.9|12559.3|12557.5|312
1649292300000|2022-04-07 00:45:00|12559.5|12558.2|12563.4|12561.3|12563.6|12561.5|12559.3|12557.3|243
1649292600000|2022-04-07 00:50:00|12563.3|12561.2|12561.3|12559.2|12565.5|12563.4|12560.3|12558.3|408
1649292900000|2022-04-07 00:55:00|12561.4|12559.3|12559.9|12557.8|12562.7|12560.6|12559.9|12557.8|401
1649293200000|2022-04-07 01:00:00|12560|12557.9|12559.3|12557.2|12561.7|12559.6|12559.1|12557|353
1649293500000|2022-04-07 01:05:00|12559.4|12557.3|12555.5|12553.4|12559.5|12557.4|12553.6|12551.5|316
1649293800000|2022-04-07 01:10:00|12555.4|12553.3|12556.8|12554.7|12557.2|12555.1|12554.3|12552.2|387
1649294100000|2022-04-07 01:15:00|12556.9|12554.8|12561.7|12559.6|12561.8|12559.7|12555.9|12553.8|490
1649294400000|2022-04-07 01:20:00|12561.6|12559.5|12567.2|12565.1|12567.5|12565.7|12560.1|12558|406
1649294700000|2022-04-07 01:25:00|12567.1|12565|12569.5|12567.4|12569.5|12567.4|12566.5|12564.4|378
1649295000000|2022-04-07 01:30:00|12569.4|12567.3|12564.7|12562.6|12569.8|12567.7|12564.7|12562.6|440
1649295300000|2022-04-07 01:35:00|12564.8|12562.7|12560.5|12558.4|12565.1|12563.3|12560.4|12558.3|454
1649295600000|2022-04-07 01:40:00|12560.4|12558.3|12557.5|12555.4|12562.6|12560.5|12556.8|12554.9|518
1649295900000|2022-04-07 01:45:00|12557.4|12555.3|12557.4|12555.3|12557.8|12556|12553.4|12551.3|407
1649296200000|2022-04-07 01:50:00|12557.3|12555.2|12556.8|12554.7|12559.2|12557.1|12556.5|12554.4|276
1649296500000|2022-04-07 01:55:00|12556.9|12554.8|12558.3|12556.2|12558.7|12556.9|12555.8|12554|365
1649296800000|2022-04-07 02:00:00|12558.4|12556.3|12557.5|12555.4|12558.4|12556.7|12553.5|12551.6|337
1649297100000|2022-04-07 02:05:00|12557.6|12555.5|12558.5|12556.4|12559.3|12557.2|12556.1|12554.5|272
1649297400000|2022-04-07 02:10:00|12558.6|12556.5|12559|12557.7|12560|12558.1|12557.2|12555.3|334
1649297700000|2022-04-07 02:15:00|12560|12557.9|12559.5|12557.4|12560.5|12558.5|12558.6|12556.7|333
1649298000000|2022-04-07 02:20:00|12559.2|12557.1|12559|12556.9|12560.3|12558.2|12558.5|12556.5|320
1649298300000|2022-04-07 02:25:00|12559.1|12557|12558.4|12556.3|12559.1|12557.2|12557.1|12555.4|209
1649298600000|2022-04-07 02:30:00|12558.5|12556.4|12558.5|12556.4|12559.9|12558|12557.8|12555.7|270
1649298900000|2022-04-07 02:35:00|12558.6|12556.5|12560.2|12558.1|12560.6|12558.8|12558.1|12556.3|306
1649299200000|2022-04-07 02:40:00|12560.1|12558|12559.3|12557.2|12560.6|12558.9|12559|12556.9|202
1649299500000|2022-04-07 02:45:00|12559.2|12557.1|12563.3|12562|12563.5|12562.1|12558.2|12556.1|317
1649299800000|2022-04-07 02:50:00|12563.2|12561.9|12558.4|12556.3|12564.5|12562.9|12558|12556.2|434
1649300100000|2022-04-07 02:55:00|12558.3|12556.2|12558.5|12556.4|12560.3|12558.4|12557.7|12555.9|323
1649300400000|2022-04-07 03:00:00|12558.4|12556.3|12557.7|12555.6|12559.3|12557.7|12557.1|12555.2|271
1649300700000|2022-04-07 03:05:00|12557.6|12555.5|12556.5|12554.4|12558.1|12556|12556|12554.1|204
1649301000000|2022-04-07 03:10:00|12556.6|12554.5|12556.3|12554.2|12557.7|12556|12554.9|12552.9|325
1649301300000|2022-04-07 03:15:00|12556.4|12554.3|12557|12554.9|12557.9|12555.8|12555.8|12553.8|338
1649301600000|2022-04-07 03:20:00|12557.1|12555|12556.2|12554.1|12557.1|12555|12554.5|12552.4|287
1649301900000|2022-04-07 03:25:00|12556.3|12554.2|12559.1|12557|12559.4|12557.3|12555.8|12553.7|325
1649302200000|2022-04-07 03:30:00|12559.4|12557.3|12560|12557.9|12561.1|12559.2|12559|12557.2|429
1649302500000|2022-04-07 03:35:00|12559.9|12557.8|12556|12553.9|12561.1|12559.4|12555.9|12553.8|323
1649302800000|2022-04-07 03:40:00|12555.9|12553.8|12556.4|12554.3|12557.3|12555.2|12554.4|12552.6|244
1649303100000|2022-04-07 03:45:00|12556.5|12554.4|12554.7|12552.6|12556.6|12554.5|12553.9|12552.2|163
1649303400000|2022-04-07 03:50:00|12554.6|12552.5|12556.1|12554|12556.3|12554.2|12552.3|12550.6|277
1649303700000|2022-04-07 03:55:00|12556.2|12554.1|12557.1|12555.8|12557.9|12555.8|12555.6|12553.5|284
1649304000000|2022-04-07 04:00:00|12557|12555.7|12562.1|12560|12563.5|12561.4|12557|12555.1|311
1649304300000|2022-04-07 04:05:00|12562.2|12560.1|12562.3|12560.2|12563.7|12561.6|12560.8|12559.1|213
1649304600000|2022-04-07 04:10:00|12562.4|12560.3|12563.2|12561.1|12563.5|12561.4|12561.6|12559.5|204
1649304900000|2022-04-07 04:15:00|12563.3|12561.2|12562.5|12560.4|12563.8|12561.7|12562|12560.3|170
1649305200000|2022-04-07 04:20:00|12562.6|12560.5|12564.5|12562.4|12565.1|12563|12562.3|12560.2|157
1649305500000|2022-04-07 04:25:00|12564.7|12562.6|12564.8|12562.7|12565.7|12563.6|12564.2|12562.3|208
1649305800000|2022-04-07 04:30:00|12564.7|12562.6|12563.9|12561.8|12564.9|12563.1|12563.3|12561.5|199
1649306100000|2022-04-07 04:35:00|12563.6|12561.5|12562.8|12560.7|12563.8|12561.9|12561.8|12559.9|202
1649306400000|2022-04-07 04:40:00|12562.9|12560.8|12562.1|12560.8|12563|12561|12562.1|12560.1|150
1649306700000|2022-04-07 04:45:00|12562.5|12560.4|12561.8|12559.7|12562.7|12560.8|12561.2|12559.6|190
1649307000000|2022-04-07 04:50:00|12561.7|12559.6|12560.3|12558.2|12562.2|12560.5|12559.8|12558|217
1649307300000|2022-04-07 04:55:00|12560.4|12558.3|12559.6|12557.5|12562.7|12560.6|12558.2|12556.6|207
1649307600000|2022-04-07 05:00:00|12559.7|12557.6|12559|12556.9|12560.1|12558.3|12558.4|12556.6|204
1649307900000|2022-04-07 05:05:00|12558.9|12556.8|12557.7|12555.6|12560.1|12558|12557.3|12555.5|237
1649308200000|2022-04-07 05:10:00|12557.6|12555.5|12559.7|12557.6|12560|12558.1|12556.1|12554.1|243
1649308500000|2022-04-07 05:15:00|12559.9|12557.8|12563.9|12561.8|12564|12561.9|12559.5|12557.4|236
1649308800000|2022-04-07 05:20:00|12564|12561.9|12566.6|12564.5|12566.9|12565.2|12563.8|12561.7|230
1649309100000|2022-04-07 05:25:00|12566.2|12564.9|12566.1|12564|12567.3|12565.2|12565.6|12563.5|258
1649309400000|2022-04-07 05:30:00|12566.2|12564.1|12564.8|12562.7|12566.7|12564.9|12564.6|12562.5|221
1649309700000|2022-04-07 05:35:00|12564.9|12562.8|12559.6|12557.5|12565|12562.9|12559.2|12557.4|472
1649310000000|2022-04-07 05:40:00|12559.5|12558.2|12560.5|12558.4|12562.2|12560.3|12559.5|12558.2|294
1649310300000|2022-04-07 05:45:00|12560.4|12558.3|12559.7|12557.6|12561.7|12559.6|12559.2|12557.1|361
1649310600000|2022-04-07 05:50:00|12559.8|12557.7|12558|12555.9|12560.6|12558.5|12557.4|12555.3|286
1649310900000|2022-04-07 05:55:00|12557.9|12555.8|12558.2|12556.1|12559|12556.9|12556.6|12554.5|431
1649311200000|2022-04-07 06:00:00|12557.9|12555.8|12552.7|12550.6|12557.9|12555.8|12550.3|12548.7|495
1649311500000|2022-04-07 06:05:00|12552.8|12550.7|12552|12549.9|12554.3|12552.6|12550.7|12548.9|434
1649311800000|2022-04-07 06:10:00|12552.1|12550|12554.1|12552|12554.3|12552.7|12550.5|12548.4|364
1649312100000|2022-04-07 06:15:00|12554.2|12552.1|12556|12553.9|12556.7|12555|12553.6|12551.5|347
1649312400000|2022-04-07 06:20:00|12555.9|12553.8|12558.2|12556.1|12558.4|12556.6|12554.4|12552.7|470
1649312700000|2022-04-07 06:25:00|12558.1|12556|12557.3|12555.2|12558.9|12556.8|12553.2|12551.3|505
1649313000000|2022-04-07 06:30:00|12557.5|12555.4|12555.7|12553.6|12558.7|12556.6|12553.5|12551.6|529
1649313300000|2022-04-07 06:35:00|12555.8|12553.7|12554.5|12552.4|12556.6|12554.8|12553.4|12551.3|391
1649313600000|2022-04-07 06:40:00|12554.6|12552.5|12554.4|12552.3|12555.7|12554|12553|12551.2|346
1649313900000|2022-04-07 06:45:00|12554.3|12553.1|12552.3|12550.2|12554.8|12553.3|12549.7|12548.1|448
1649314200000|2022-04-07 06:50:00|12552.2|12550.1|12552.4|12550.3|12554.6|12552.5|12550.3|12548.6|419
1649314500000|2022-04-07 06:55:00|12552.3|12550.2|12554.8|12552.7|12555.7|12553.9|12550.4|12548.8|519
1649314800000|2022-04-07 07:00:00|12554.9|12552.8|12552|12550.7|12556.7|12555|12551.9|12550.3|723
1649315100000|2022-04-07 07:05:00|12551.9|12550.6|12546.4|12544.3|12552.1|12550.6|12545.5|12543.8|672
1649315400000|2022-04-07 07:10:00|12546.5|12544.4|12546.3|12544.2|12548.4|12546.3|12543.3|12541.6|702
1649315700000|2022-04-07 07:15:00|12546.2|12544.1|12546.8|12544.7|12548.3|12546.6|12545.2|12543.5|471
1649316000000|2022-04-07 07:20:00|12546.7|12544.6|12543.8|12541.7|12548.6|12546.9|12543.1|12541.2|456
1649316300000|2022-04-07 07:25:00|12543.6|12541.5|12550.1|12548|12550.3|12548.2|12543.6|12541.5|604
1649316600000|2022-04-07 07:30:00|12550|12547.9|12548.6|12546.5|12552.5|12550.7|12548.2|12546.5|607
1649316900000|2022-04-07 07:35:00|12548.7|12546.6|12545.5|12543.4|12549.4|12547.6|12542.5|12540.9|495
1649317200000|2022-04-07 07:40:00|12545.4|12543.3|12543.6|12541.5|12546.9|12545.3|12542.6|12540.9|422
1649317500000|2022-04-07 07:45:00|12543.7|12541.6|12540.9|12539.6|12544.6|12543.1|12539|12537.3|355
1649317800000|2022-04-07 07:50:00|12541.1|12539.8|12544.8|12543.5|12545.3|12543.9|12541|12539.4|448
1649318100000|2022-04-07 07:55:00|12544.9|12543.6|12552.2|12550.1|12553.3|12551.2|12544.7|12542.6|537
1649318400000|2022-04-07 08:00:00|12552.1|12550|12556.9|12555.6|12559.7|12557.9|12552|12549.9|540
1649318700000|2022-04-07 08:05:00|12557|12555.7|12556.4|12554.3|12561.4|12559.4|12556|12554.2|542
1649319000000|2022-04-07 08:10:00|12556.3|12554.2|12561.8|12559.7|12562.1|12560.5|12556.2|12554.2|578
1649319300000|2022-04-07 08:15:00|12561.7|12559.6|12562.7|12560.6|12565.4|12563.8|12561.2|12559.3|529
1649319600000|2022-04-07 08:20:00|12562.8|12560.7|12561.9|12560.6|12562.8|12560.8|12559|12557|519
1649319900000|2022-04-07 08:25:00|12562|12560.7|12560.7|12559.4|12565.1|12563.4|12560.6|12559|524
1649320200000|2022-04-07 08:30:00|12560.6|12559.3|12562.9|12561.6|12563.5|12561.8|12559.6|12558|451
1649320500000|2022-04-07 08:35:00|12563|12561.7|12564.5|12563.2|12565.7|12564|12562.4|12560.6|427
1649320800000|2022-04-07 08:40:00|12564.4|12563.1|12563.8|12561.7|12566.3|12564.8|12562.6|12560.5|540
1649321100000|2022-04-07 08:45:00|12563.7|12561.6|12564.1|12562.8|12565.5|12563.8|12562.6|12560.6|506
1649321400000|2022-04-07 08:50:00|12563.9|12562.6|12563.8|12561.7|12565.3|12563.6|12560.5|12558.4|491
1649321700000|2022-04-07 08:55:00|12563.7|12561.6|12565.6|12563.5|12566|12564.7|12563.3|12561.6|415
1649322000000|2022-04-07 09:00:00|12565.5|12563.4|12566.8|12564.7|12566.8|12565.1|12564.5|12562.5|336
1649322300000|2022-04-07 09:05:00|12566.7|12564.6|12568.9|12567.6|12569.2|12567.6|12564.5|12562.8|393
1649322600000|2022-04-07 09:10:00|12568.8|12567.5|12570.5|12569.2|12572.9|12570.9|12568.7|12567.2|332
1649322900000|2022-04-07 09:15:00|12570.4|12569.1|12569.8|12567.7|12571.6|12569.9|12567.1|12565.5|443
1649323200000|2022-04-07 09:20:00|12569.7|12567.6|12566.3|12565|12570.9|12569.3|12564|12562|483
1649323500000|2022-04-07 09:25:00|12566.4|12565.1|12571.1|12569|12572.7|12570.6|12563.6|12561.7|468
1649323800000|2022-04-07 09:30:00|12571|12568.9|12567.6|12565.5|12571|12568.9|12566.8|12565|680
1649324100000|2022-04-07 09:35:00|12567.5|12565.4|12565.9|12564.6|12567.8|12566.1|12564.5|12562.4|484
1649324400000|2022-04-07 09:40:00|12565.8|12564.5|12565.8|12563.7|12566.6|12564.7|12562.9|12561.4|486
1649324700000|2022-04-07 09:45:00|12565.7|12563.6|12565.2|12563.9|12567.2|12565.4|12564.6|12562.6|398
1649325000000|2022-04-07 09:50:00|12565.3|12564|12565.1|12563|12566.7|12565.3|12564.7|12563|559
1649325300000|2022-04-07 09:55:00|12564.3|12562.2|12567.2|12565.1|12567.2|12565.1|12560.5|12558.5|408
1649325600000|2022-04-07 10:00:00|12567|12564.9|12559.8|12557.7|12567.2|12565.1|12559.1|12557|364
1649325900000|2022-04-07 10:05:00|12559.7|12557.6|12557.7|12555.6|12560.2|12558.4|12555.4|12553.3|320
1649326200000|2022-04-07 10:10:00|12557.3|12556|12556.5|12555.2|12560.7|12558.8|12556.3|12554.3|388
1649326500000|2022-04-07 10:15:00|12556.7|12554.6|12560|12557.9|12560.2|12558.7|12555.5|12553.4|335
1649326800000|2022-04-07 10:20:00|12559.8|12557.7|12559.2|12557.1|12562.3|12561|12558.1|12556.5|442
1649327100000|2022-04-07 10:25:00|12558.9|12557.6|12557|12555.7|12562|12560.3|12557|12555.2|328
1649327400000|2022-04-07 10:30:00|12557.3|12555.2|12558.1|12556.8|12559.8|12558.1|12556.8|12555.2|327
1649327700000|2022-04-07 10:35:00|12558|12556.7|12558.1|12556|12560.7|12559.4|12556.9|12555.2|353
1649328000000|2022-04-07 10:40:00|12557.7|12556.4|12558.2|12556.9|12559.7|12558.1|12557.7|12556|203
1649328300000|2022-04-07 10:45:00|12557.7|12556.4|12554.5|12552.4|12558.7|12556.9|12553.8|12551.7|254
1649328600000|2022-04-07 10:50:00|12554.6|12552.5|12557.1|12555|12558.1|12556.8|12554.5|12552.4|280
1649328900000|2022-04-07 10:55:00|12557.2|12555.1|12559.8|12557.7|12561.3|12559.5|12556.3|12554.2|299
1649329200000|2022-04-07 11:00:00|12559.7|12557.6|12559.7|12558.4|12561.9|12560.2|12557.4|12555.7|379
1649329500000|2022-04-07 11:05:00|12559.3|12558|12552.3|12550.2|12559.7|12558|12539.9|12537.8|803
1649329800000|2022-04-07 11:10:00|12552.4|12550.3|12547.6|12545.5|12554.3|12552.2|12547|12544.9|848
1649330100000|2022-04-07 11:15:00|12547.4|12546.1|12554.3|12552.2|12555.6|12553.5|12547|12544.9|552
1649330400000|2022-04-07 11:20:00|12554.4|12552.3|12556.9|12554.8|12557.1|12555|12553.7|12551.6|462
1649330700000|2022-04-07 11:25:00|12556.8|12554.7|12560.6|12558.5|12560.7|12558.6|12555.6|12553.5|308
1649331000000|2022-04-07 11:30:00|12560.7|12558.6|12556.1|12554|12560.7|12558.9|12555.5|12553.4|424
1649331300000|2022-04-07 11:35:00|12556.2|12554.1|12557|12555.7|12557.5|12555.8|12554|12552.1|526
1649331600000|2022-04-07 11:40:00|12557.8|12555.8|12552.7|12550.6|12558.5|12556.4|12551.2|12549.4|604
1649331900000|2022-04-07 11:45:00|12552.6|12550.5|12553.7|12552.4|12554.8|12553.1|12552|12549.9|410
1649332200000|2022-04-07 11:50:00|12553.6|12552.3|12553.4|12551.3|12555.1|12553.3|12552|12550.4|423
1649332500000|2022-04-07 11:55:00|12553.6|12551.5|12551|12548.9|12553.6|12551.7|12549.5|12547.4|340
1649332800000|2022-04-07 12:00:00|12550.9|12548.8|12554.2|12552.1|12554.3|12552.6|12547.8|12545.7|448
1649333100000|2022-04-07 12:05:00|12554.1|12552|12549.7|12548.4|12554.5|12552.8|12549.7|12548|496
1649333400000|2022-04-07 12:10:00|12549.8|12548.5|12554.3|12552.2|12555.1|12553.5|12549.4|12547.6|413
1649333700000|2022-04-07 12:15:00|12554.4|12552.3|12553.4|12551.3|12557.3|12555.9|12553.3|12551.2|445
1649334000000|2022-04-07 12:20:00|12553.5|12551.4|12557.5|12555.4|12558.2|12556.5|12549.1|12547.3|345
1649334300000|2022-04-07 12:25:00|12557.9|12555.8|12559.9|12557.8|12560.8|12558.3|12556.2|12554.2|467
1649334600000|2022-04-07 12:30:00|12561.6|12557.4|12560.2|12558.9|12562.8|12560.1|12557.6|12555.6|612
1649334900000|2022-04-07 12:35:00|12560.1|12558.8|12562|12560.7|12563.8|12562.2|12559.2|12557.7|397
1649335200000|2022-04-07 12:40:00|12562.3|12561|12567.6|12565.5|12568.1|12566|12562.1|12560.4|384
1649335500000|2022-04-07 12:45:00|12567.7|12565.6|12572.7|12571.4|12573.7|12572|12567.2|12565.5|553
1649335800000|2022-04-07 12:50:00|12572.6|12571.3|12574.1|12572|12575.6|12573.6|12571.1|12569.8|532
1649336100000|2022-04-07 12:55:00|12574.2|12572.1|12571.5|12569.4|12575.4|12573.4|12571.1|12569.1|598
1649336400000|2022-04-07 13:00:00|12571.2|12569.1|12574.8|12573.5|12575.6|12574.1|12570.9|12568.9|573
1649336700000|2022-04-07 13:05:00|12575.1|12573|12575.1|12573.8|12575.8|12574.3|12573.6|12571.9|500
1649337000000|2022-04-07 13:10:00|12575|12573.7|12575.1|12573|12575.6|12574.2|12573|12571.6|509
1649337300000|2022-04-07 13:15:00|12574.5|12573.2|12575.3|12574|12577.7|12576.1|12574.2|12572.8|457
1649337600000|2022-04-07 13:20:00|12575.7|12573.6|12575.2|12573.9|12579|12577.4|12574|12572.4|541
1649337900000|2022-04-07 13:25:00|12575.1|12573.8|12577|12574.9|12579.9|12578.5|12575.1|12573.7|591
1649338200000|2022-04-07 13:30:00|12576.9|12574.8|12572.6|12570.5|12576.9|12574.8|12568.3|12566.8|966
1649338500000|2022-04-07 13:35:00|12572.9|12570.8|12568.4|12567.1|12573.4|12572.1|12567.8|12566.5|812
1649338800000|2022-04-07 13:40:00|12568.2|12566.9|12571.2|12569.1|12571.4|12569.6|12563.8|12562.1|772
1649339100000|2022-04-07 13:45:00|12571.5|12569.4|12574.5|12573.2|12577|12575|12568.6|12567|731
1649339400000|2022-04-07 13:50:00|12574.4|12573.1|12579.3|12577.2|12580.8|12579|12573.4|12571.6|895
1649339700000|2022-04-07 13:55:00|12578.8|12577.5|12581|12578.9|12588.4|12586.3|12578.6|12576.7|1029
1649340000000|2022-04-07 14:00:00|12581.1|12579|12588.2|12586.1|12588.2|12586.5|12576.4|12574.8|1151
1649340300000|2022-04-07 14:05:00|12588.1|12586|12591.7|12589.6|12591.9|12589.8|12584.5|12582.4|841
1649340600000|2022-04-07 14:10:00|12591.6|12589.5|12593.6|12591.5|12596.7|12594.6|12590.2|12588.1|1055
1649340900000|2022-04-07 14:15:00|12593.7|12591.6|12590.4|12588.3|12595.4|12593.4|12589|12587.1|666
1649341200000|2022-04-07 14:20:00|12590.2|12588.9|12592.9|12590.8|12595.9|12594|12590.2|12588.8|623
1649341500000|2022-04-07 14:25:00|12592.5|12591.2|12588|12585.9|12592.8|12591.2|12586.5|12584.4|622
1649341800000|2022-04-07 14:30:00|12587.9|12585.8|12578.1|12576|12588|12585.9|12576|12573.9|694
1649342100000|2022-04-07 14:35:00|12578|12575.9|12584.8|12582.7|12585.3|12583.2|12575.5|12573.5|711
1649342400000|2022-04-07 14:40:00|12584.5|12583.2|12589.3|12587.2|12591.2|12589.1|12581.5|12579.4|869
1649342700000|2022-04-07 14:45:00|12589.4|12587.3|12588.6|12586.5|12590.3|12588.2|12583.1|12581|749
1649343000000|2022-04-07 14:50:00|12588.5|12586.4|12590.1|12588|12591.3|12589.2|12583|12580.9|774
1649343300000|2022-04-07 14:55:00|12590.2|12588.1|12586.9|12585.6|12590.3|12588.6|12584.6|12582.9|751
1649343600000|2022-04-07 15:00:00|12586.7|12585.4|12584.5|12582.4|12587|12585.4|12580.5|12578.4|698
1649343900000|2022-04-07 15:05:00|12585|12583.2|12587.9|12585.8|12589|12586.9|12583.5|12581.8|599
1649344200000|2022-04-07 15:10:00|12588|12585.9|12588.8|12586.7|12589.6|12587.7|12586.3|12584.2|467
1649344500000|2022-04-07 15:15:00|12589|12586.9|12592.7|12590.6|12594.4|12592.3|12588.7|12586.6|637
1649344800000|2022-04-07 15:20:00|12592.8|12590.7|12592.6|12590.5|12594.1|12592|12591.1|12589.1|576
1649345100000|2022-04-07 15:25:00|12592.5|12590.4|12607.1|12605|12607.3|12605.2|12592.3|12590.2|751
1649345400000|2022-04-07 15:30:00|12607.3|12605.2|12611|12608.9|12612.7|12610.7|12605.8|12603.7|689
1649345700000|2022-04-07 15:35:00|12610.5|12609.2|12601.5|12599.4|12612.4|12610.9|12599.8|12597.7|750
1649346000000|2022-04-07 15:40:00|12601.3|12600|12602.3|12600.2|12602.6|12601.2|12598.9|12597.2|545
1649346300000|2022-04-07 15:45:00|12602.4|12600.3|12594.9|12592.8|12603.8|12602.2|12594.3|12592.3|648
1649346600000|2022-04-07 15:50:00|12595|12592.9|12600.1|12598.8|12601.2|12599.6|12593.9|12592.2|567
1649346900000|2022-04-07 15:55:00|12600|12598.7|12594.3|12593|12601.8|12600|12593.7|12592.1|697
1649347200000|2022-04-07 16:00:00|12594.7|12592.6|12596.6|12594.5|12597.5|12595.7|12593.4|12591.6|539
1649347500000|2022-04-07 16:05:00|12596.7|12594.6|12595|12592.9|12597.3|12595.2|12592.4|12590.5|551
1649347800000|2022-04-07 16:10:00|12594.9|12592.8|12593.4|12591.3|12595|12593.2|12589.1|12587.1|605
1649348100000|2022-04-07 16:15:00|12593.5|12591.4|12596.5|12594.4|12596.5|12594.7|12593.1|12591.2|546
1649348400000|2022-04-07 16:20:00|12596.4|12594.3|12599.5|12598.2|12601.4|12599.5|12595.4|12593.8|645
1649348700000|2022-04-07 16:25:00|12599.8|12597.7|12605.6|12603.5|12606.6|12604.9|12599.8|12597.7|486
1649349000000|2022-04-07 16:30:00|12605.1|12603.8|12605.6|12604.3|12606|12604.4|12602.8|12600.9|489
1649349300000|2022-04-07 16:35:00|12605.7|12604.4|12607.2|12605.1|12607.4|12605.8|12603.3|12601.6|450
1649349600000|2022-04-07 16:40:00|12607.1|12605|12605.1|12603|12608.9|12607.1|12604.4|12602.7|613
1649349900000|2022-04-07 16:45:00|12605|12602.9|12605.1|12603|12607|12605.4|12601.6|12600.1|519
1649350200000|2022-04-07 16:50:00|12605.2|12603.1|12602.7|12600.6|12606.6|12605.1|12600.1|12598.4|481
1649350500000|2022-04-07 16:55:00|12602.6|12600.5|12599|12596.9|12603.8|12602|12598.8|12596.9|459
1649350800000|2022-04-07 17:00:00|12599.1|12597|12594.1|12592|12599.1|12597.4|12592.2|12590.3|548
1649351100000|2022-04-07 17:05:00|12594.2|12592.1|12596.8|12594.7|12598|12596.1|12593.8|12591.8|415
1649351400000|2022-04-07 17:10:00|12596.7|12594.6|12591.4|12590.1|12597|12595.2|12590|12588.1|454
1649351700000|2022-04-07 17:15:00|12591.8|12589.7|12590.8|12588.7|12592.7|12591.1|12588.5|12586.5|442
1649352000000|2022-04-07 17:20:00|12590.7|12588.6|12587.8|12585.7|12590.7|12588.6|12585.6|12584|473
1649352300000|2022-04-07 17:25:00|12587.2|12585.9|12579.7|12577.6|12587.4|12585.9|12579|12577.4|587
1649352600000|2022-04-07 17:30:00|12579.6|12577.5|12584.9|12582.8|12585.6|12584|12579.4|12577.3|505
1649352900000|2022-04-07 17:35:00|12584.4|12583.1|12584.7|12582.6|12586.6|12584.8|12582.9|12581.4|526
1649353200000|2022-04-07 17:40:00|12584.4|12583.1|12585.5|12584.2|12586.4|12584.8|12583.2|12581.7|507
1649353500000|2022-04-07 17:45:00|12585.8|12584.5|12586.8|12585.5|12590.6|12588.9|12585.1|12583.4|467
1649353800000|2022-04-07 17:50:00|12586.7|12585.4|12593.8|12591.7|12593.9|12592.3|12586.3|12584.8|421
1649354100000|2022-04-07 17:55:00|12593.5|12592.2|12593.2|12591.1|12594.5|12592.8|12589.7|12587.8|503
1649354400000|2022-04-07 18:00:00|12593.1|12591|12592.2|12590.1|12595.8|12593.9|12591.6|12590|497
1649354700000|2022-04-07 18:05:00|12592.3|12590.2|12588.3|12587|12592.9|12591.1|12588.1|12586.4|496
1649355000000|2022-04-07 18:10:00|12588.4|12587.1|12587.1|12585.8|12590.4|12588.3|12585.2|12583.9|533
1649355300000|2022-04-07 18:15:00|12587.2|12585.9|12586.3|12585|12588.2|12586.9|12585.8|12584.2|529
1649355600000|2022-04-07 18:20:00|12586.2|12584.9|12588|12586.7|12589.3|12587.6|12585.2|12583.7|395
1649355900000|2022-04-07 18:25:00|12587.9|12586.6|12586.1|12584.8|12587.9|12586.6|12583.1|12581.6|491
1649356200000|2022-04-07 18:30:00|12586.2|12584.9|12588.8|12587.5|12590.7|12588.7|12585.3|12583.8|473
1649356500000|2022-04-07 18:35:00|12588.7|12587.4|12589.3|12588|12591.6|12589.8|12588.7|12587.2|427
1649356800000|2022-04-07 18:40:00|12589.4|12588.1|12587.6|12586.3|12591.5|12589.8|12587|12585.5|452
1649357100000|2022-04-07 18:45:00|12588.1|12586|12585.9|12583.8|12590.7|12589|12584.6|12582.9|579
1649357400000|2022-04-07 18:50:00|12585.8|12583.7|12580.9|12578.8|12587.5|12585.6|12580|12578.2|595
1649357700000|2022-04-07 18:55:00|12580.7|12578.6|12577.8|12575.7|12580.9|12579.2|12577.4|12575.5|427
1649358000000|2022-04-07 19:00:00|12577.9|12575.8|12578.1|12576.8|12581.7|12580|12577|12575.3|545
1649358300000|2022-04-07 19:05:00|12578.6|12576.5|12579.7|12577.6|12582|12580.2|12577.9|12576.2|447
1649358600000|2022-04-07 19:10:00|12579.8|12577.7|12577.5|12576.2|12580.2|12578.4|12577.3|12575.4|423
1649358900000|2022-04-07 19:15:00|12577.4|12576.1|12578.6|12576.5|12578.7|12576.9|12576.1|12574.6|446
1649359200000|2022-04-07 19:20:00|12578.7|12576.6|12581.5|12579.4|12582|12580.3|12578.1|12576.5|538
1649359500000|2022-04-07 19:25:00|12581.6|12579.5|12582.9|12581.6|12584.5|12582.6|12579|12577.5|530
1649359800000|2022-04-07 19:30:00|12582.8|12581.5|12577.5|12576.2|12583.6|12581.9|12577.4|12575.7|426
1649360100000|2022-04-07 19:35:00|12577.6|12576.3|12578|12575.9|12579.7|12578.1|12576.6|12575.2|358
1649360400000|2022-04-07 19:40:00|12578.1|12576|12581.2|12579.1|12581.2|12579.5|12576.7|12575|334
1649360700000|2022-04-07 19:45:00|12580.9|12578.8|12581.2|12579.1|12581.8|12580.1|12578.1|12576.4|361
1649361000000|2022-04-07 19:50:00|12581.3|12580|12586|12583.9|12586.7|12585.1|12581.2|12579.1|483
1649361300000|2022-04-07 19:55:00|12586.2|12584.1|12586.7|12584.6|12588.6|12586.9|12585.2|12583.6|503
1649361600000|2022-04-07 20:00:00|12587|12584.9|12588.1|12586|12588.9|12587.1|12586.6|12584.5|333
1649361900000|2022-04-07 20:05:00|12587.8|12585.7|12590.4|12588.3|12590.6|12588.6|12587.7|12585.6|259
1649362200000|2022-04-07 20:10:00|12590.3|12588.2|12589.8|12587.7|12590.7|12588.8|12589.5|12587.4|291
1649362500000|2022-04-07 20:15:00|12589.6|12587.5|12590.9|12588.8|12591.8|12589.7|12589|12586.9|199
1649362800000|2022-04-07 20:20:00|12590.8|12588.7|12590.4|12588.3|12591.4|12589.6|12588.7|12587.1|159
1649363100000|2022-04-07 20:25:00|12590.6|12588.5|12592.1|12590|12592.7|12590.6|12590.1|12588.3|195
1649363400000|2022-04-07 20:30:00|12592|12589.9|12590.2|12588.1|12592.1|12590|12589.4|12587.6|174
1649363700000|2022-04-07 20:35:00|12590.1|12588|12587.4|12585.3|12590.4|12588.5|12587.3|12585.3|226
1649364000000|2022-04-07 20:40:00|12587.5|12585.4|12588.9|12587.6|12589.3|12587.6|12585.9|12584.2|181
1649364300000|2022-04-07 20:45:00|12589.1|12587|12590.5|12588.4|12590.6|12588.5|12587.7|12585.6|151
1649364600000|2022-04-07 20:50:00|12590.6|12588.5|12590.3|12588.2|12590.6|12588.5|12589.5|12587.4|139
1649364900000|2022-04-07 20:55:00|12590.1|12588|12592.8|12589.3|12596.4|12593.5|12590.1|12588|554
1649365200000|2022-04-07 21:00:00|12593.2|12588.7|12594|12587|12594.9|12588.7|12592.3|12585.3|50
1649365500000|2022-04-07 21:05:00|12593.9|12586.9|12594.5|12587.5|12596.8|12592.8|12593.1|12586.6|156
1649365800000|2022-04-07 21:10:00|12594.6|12587.6|12594.2|12587.2|12594.8|12587.8|12593.7|12586.7|80
1649366100000|2022-04-07 21:15:00|12594.1|12587.1|12594.1|12587.1|12594.4|12587.8|12593.2|12586.2|126
1649366400000|2022-04-07 21:20:00|12594|12587|12590.3|12585.8|12594.1|12588.2|12589.3|12584.8|265
1649366700000|2022-04-07 21:25:00|12590|12586.3|12589.1|12585.3|12591.4|12586.9|12588.7|12584|161
1649367000000|2022-04-07 21:30:00|12589.2|12585.4|12591.1|12586.2|12591.3|12586.9|12589|12584.5|136
1649367300000|2022-04-07 21:35:00|12591.2|12585.8|12590.3|12586|12591.6|12587.4|12590.2|12584.9|250
1649367600000|2022-04-07 21:40:00|12590.6|12586.2|12590.1|12586.5|12591.4|12587.1|12589.9|12585.3|159
1649367900000|2022-04-07 21:45:00|12591.1|12586.3|12590.3|12586.3|12591.3|12586.5|12589.5|12585.1|215
1649368200000|2022-04-07 21:50:00|12590|12586.2|12590.5|12585.8|12591.2|12586.4|12589.7|12585.3|107
1649368500000|2022-04-07 21:55:00|12591|12585.5|12590.3|12585.7|12591.3|12585.9|12589.6|12584.8|145
1649368800000|2022-04-07 22:00:00|12590|12585.6|12588.7|12586.3|12590.9|12587.3|12588.4|12584.1|292
1649369100000|2022-04-07 22:05:00|12588.9|12586.6|12589.8|12587.7|12589.9|12587.8|12587.6|12585.5|176
1649369400000|2022-04-07 22:10:00|12589.7|12587.6|12591.4|12589.3|12591.7|12589.3|12589.2|12586.9|241
1649369700000|2022-04-07 22:15:00|12591.3|12589.2|12589.8|12587.3|12591.9|12589.8|12589.3|12587.2|168
1649370000000|2022-04-07 22:20:00|12589.7|12587.6|12590.1|12588|12590.3|12588.2|12589.4|12586.8|348
1649370300000|2022-04-07 22:25:00|12590|12587.9|12589.3|12587.2|12590.7|12589.1|12589.1|12587|362
1649370600000|2022-04-07 22:30:00|12589.5|12587.4|12590|12587.9|12590.2|12588.1|12588.5|12586.4|148
1649370900000|2022-04-07 22:35:00|12589.9|12587.8|12589.9|12587.8|12590.3|12588.2|12589.2|12587.1|100
1649371200000|2022-04-07 22:40:00|12590|12587.9|12589.6|12587.5|12590.8|12588.4|12589|12586.9|119
1649371500000|2022-04-07 22:45:00|12589.8|12587.7|12591.4|12589.3|12591.6|12589.8|12589|12586.9|222
1649371800000|2022-04-07 22:50:00|12591.5|12589.4|12590.3|12588.2|12593.2|12591|12590.2|12588.1|188
1649372100000|2022-04-07 22:55:00|12590.6|12588.5|12588.4|12586.3|12590.9|12588.8|12587.4|12585.3|240
1649372400000|2022-04-07 23:00:00|12588.3|12586.2|12588.2|12586.1|12588.6|12586.5|12586.1|12584|211
1649372700000|2022-04-07 23:05:00|12588.1|12586|12588|12585.9|12589.9|12587.8|12587.9|12585.8|211
1649373000000|2022-04-07 23:10:00|12588.2|12586.1|12586.5|12584.4|12588.8|12586.7|12586.5|12584.4|140
1649373300000|2022-04-07 23:15:00|12586.4|12584.3|12589.1|12587|12589.4|12587.3|12586.4|12584.3|189
1649373600000|2022-04-07 23:20:00|12589|12586.9|12588.7|12586.6|12589.3|12587.3|12587.3|12585.2|207
1649373900000|2022-04-07 23:25:00|12588.8|12586.7|12587.8|12585.7|12588.8|12586.7|12587.2|12585.1|149
1649374200000|2022-04-07 23:30:00|12587.3|12585.2|12590.1|12588|12590.7|12588.6|12587.2|12585.1|163
1649374500000|2022-04-07 23:35:00|12590|12587.9|12589.1|12587|12590.8|12588.7|12588.8|12586.7|191
1649374800000|2022-04-07 23:40:00|12589|12586.9|12588.2|12586.1|12589.8|12587.7|12587.9|12586.1|128
1649375100000|2022-04-07 23:45:00|12588.3|12586.2|12589|12586.9|12589.1|12587|12587.6|12585.5|168
1649375400000|2022-04-07 23:50:00|12589.1|12587|12589.7|12587.6|12590|12587.9|12588.6|12586.5|252
1649375700000|2022-04-07 23:55:00|12589.6|12587.5|12588.3|12586.2|12589.8|12587.7|12588.1|12586|236
1649376000000|2022-04-08 00:00:00|12588.4|12586.3|12585.1|12583|12589.5|12587.9|12584.1|12582.3|407
1649376300000|2022-04-08 00:05:00|12585|12582.9|12583.4|12581.3|12585.5|12583.8|12581.7|12579.6|472
1649376600000|2022-04-08 00:10:00|12583.6|12581.5|12584.4|12582.3|12584.8|12583.1|12581.8|12580|346
1649376900000|2022-04-08 00:15:00|12584.7|12582.6|12590.5|12588.4|12590.8|12588.7|12584.2|12582.6|447
1649377200000|2022-04-08 00:20:00|12590.4|12588.3|12591.9|12589.8|12593.4|12591.3|12588.4|12586.3|435
1649377500000|2022-04-08 00:25:00|12591.8|12589.7|12590.7|12588.6|12592.2|12590.1|12590|12587.9|337
1649377800000|2022-04-08 00:30:00|12590.8|12588.7|12588.3|12586.2|12590.9|12588.8|12587.2|12585.1|455
1649378100000|2022-04-08 00:35:00|12588.2|12586.1|12586.8|12584.7|12588.4|12586.3|12585.9|12583.8|335
1649378400000|2022-04-08 00:40:00|12586.7|12584.6|12588.5|12586.4|12588.7|12587|12586.4|12584.3|213
1649378700000|2022-04-08 00:45:00|12588.4|12586.3|12591.6|12589.5|12592|12589.9|12586.9|12584.8|251
1649379000000|2022-04-08 00:50:00|12591.7|12589.6|12587.2|12585.1|12596.1|12594|12587.2|12585.1|386
1649379300000|2022-04-08 00:55:00|12586.7|12584.6|12589.6|12587.5|12592|12589.9|12586.6|12584.5|485
1649379600000|2022-04-08 01:00:00|12589.5|12587.4|12589.5|12587.4|12591.2|12589.1|12587.6|12586|399
1649379900000|2022-04-08 01:05:00|12589.2|12587.1|12590.3|12588.2|12591.2|12589.4|12588.8|12586.8|235
1649380200000|2022-04-08 01:10:00|12590.2|12588.1|12589.5|12587.4|12590.8|12588.9|12587.3|12585.2|260
1649380500000|2022-04-08 01:15:00|12589.4|12587.3|12589.6|12587.5|12590.1|12588|12587.1|12585.3|332
1649380800000|2022-04-08 01:20:00|12589.5|12587.4|12589.6|12587.5|12590.1|12588.3|12587.4|12585.8|438
1649381100000|2022-04-08 01:25:00|12589.5|12587.4|12590.5|12588.4|12592.3|12590.2|12588.5|12586.4|347
1649381400000|2022-04-08 01:30:00|12590.6|12588.5|12590.8|12588.7|12591.4|12589.4|12589.3|12587.2|377
1649381700000|2022-04-08 01:35:00|12590.7|12588.6|12588.9|12586.8|12591|12589.2|12588.6|12586.7|427
1649382000000|2022-04-08 01:40:00|12588.8|12586.7|12585.4|12584.1|12589.4|12587.7|12585.1|12583.4|341
1649382300000|2022-04-08 01:45:00|12585.9|12583.8|12581.5|12579.4|12586.2|12584.5|12581.2|12579.1|288
1649382600000|2022-04-08 01:50:00|12581.6|12579.5|12582.9|12580.8|12583.1|12581.7|12581.2|12579.4|205
1649382900000|2022-04-08 01:55:00|12583|12580.9|12580.9|12579.6|12584|12582.1|12580.9|12579.3|187
1649383200000|2022-04-08 02:00:00|12581|12579.7|12583.9|12581.8|12584.8|12582.7|12579.3|12577.2|381
1649383500000|2022-04-08 02:05:00|12584|12581.9|12583.9|12581.8|12584.9|12583.2|12581.8|12579.7|298
1649383800000|2022-04-08 02:10:00|12584|12581.9|12586.2|12584.1|12588.4|12586.7|12583.9|12581.8|325
1649384100000|2022-04-08 02:15:00|12585.3|12584|12589.1|12587|12589.7|12587.8|12584.6|12582.9|299
1649384400000|2022-04-08 02:20:00|12589.2|12587.1|12587.7|12585.6|12589.2|12587.1|12587.1|12585.3|434
1649384700000|2022-04-08 02:25:00|12587.8|12585.7|12588.7|12586.6|12589.7|12587.6|12587.8|12585.7|343
1649385000000|2022-04-08 02:30:00|12588.9|12586.8|12588.2|12586.1|12590.1|12588|12587.8|12585.7|220
1649385300000|2022-04-08 02:35:00|12587.9|12586.6|12591.2|12589.1|12591.4|12589.7|12587.9|12586.1|262
1649385600000|2022-04-08 02:40:00|12591.4|12589.3|12588.9|12586.8|12591.9|12590.3|12588.3|12586.6|283
1649385900000|2022-04-08 02:45:00|12588.8|12586.7|12589.7|12587.6|12589.9|12588|12587.9|12586.1|207
1649386200000|2022-04-08 02:50:00|12589.6|12587.5|12588.7|12587.4|12590.1|12588.2|12588.6|12586.6|164
1649386500000|2022-04-08 02:55:00|12588.6|12587.3|12587.9|12585.8|12589.1|12587.3|12586.9|12585.3|140
1649386800000|2022-04-08 03:00:00|12588|12585.9|12590.9|12589.6|12591.8|12590.1|12587.7|12585.8|147
1649387100000|2022-04-08 03:05:00|12591|12589.7|12592.1|12590.8|12595.3|12593.5|12590.9|12589.4|285
1649387400000|2022-04-08 03:10:00|12592.2|12590.9|12592.9|12590.8|12593.9|12591.8|12591.2|12589.4|266
1649387700000|2022-04-08 03:15:00|12593|12590.9|12592|12590.7|12593.9|12591.9|12591.8|12590.2|361
1649388000000|2022-04-08 03:20:00|12592.1|12590.8|12591.1|12589|12592.5|12590.8|12588.8|12587.3|394
1649388300000|2022-04-08 03:25:00|12591|12588.9|12590.8|12588.7|12592.6|12590.5|12589|12587.2|364
1649388600000|2022-04-08 03:30:00|12590.3|12589|12588.6|12586.5|12592.3|12590.5|12588|12586.4|329
1649388900000|2022-04-08 03:35:00|12589|12586.9|12588.3|12586.2|12589.7|12587.9|12587|12585.5|208
1649389200000|2022-04-08 03:40:00|12588.1|12586|12587.7|12585.6|12589.4|12587.5|12587.1|12585.3|183
1649389500000|2022-04-08 03:45:00|12587.3|12585.2|12586.4|12584.3|12588|12585.9|12585.8|12584.1|300
1649389800000|2022-04-08 03:50:00|12586.3|12584.2|12586.9|12584.8|12587.2|12585.1|12585.2|12583.4|190
1649390100000|2022-04-08 03:55:00|12586.6|12584.5|12587|12584.9|12587.8|12586.1|12586.3|12584.2|329
1649390400000|2022-04-08 04:00:00|12586.9|12584.8|12588.2|12586.1|12588.3|12586.6|12586.3|12584.7|360
1649390700000|2022-04-08 04:05:00|12588.1|12586|12586.3|12584.2|12588.6|12586.7|12585.4|12583.7|248
1649391000000|2022-04-08 04:10:00|12586.2|12584.1|12587|12584.9|12587.2|12585.3|12586|12583.9|201
1649391300000|2022-04-08 04:15:00|12587.1|12585|12588.6|12586.5|12588.8|12586.7|12585.8|12584.2|264
1649391600000|2022-04-08 04:20:00|12588.7|12586.6|12587.2|12585.1|12588.9|12586.8|12586.4|12584.8|228
1649391900000|2022-04-08 04:25:00|12587.3|12585.2|12586.4|12584.3|12587.7|12585.6|12586|12584.2|342
1649392200000|2022-04-08 04:30:00|12586.3|12584.2|12586.2|12584.1|12586.6|12584.9|12584.2|12582.5|242
1649392500000|2022-04-08 04:35:00|12586.3|12584.2|12585.9|12583.8|12586.3|12584.5|12585.2|12583.5|170
1649392800000|2022-04-08 04:40:00|12585.8|12583.7|12585.8|12583.7|12586.6|12584.8|12585|12583.2|196
1649393100000|2022-04-08 04:45:00|12585.3|12584|12587.3|12586|12587.9|12586.2|12584.9|12583.2|199
1649393400000|2022-04-08 04:50:00|12587.2|12585.9|12587.8|12585.7|12587.9|12586.2|12586.4|12584.8|209
1649393700000|2022-04-08 04:55:00|12587.4|12586.1|12591.3|12589.2|12591.6|12589.7|12586.9|12585.2|224
1649394000000|2022-04-08 05:00:00|12591.4|12589.3|12591.3|12589.2|12591.6|12589.8|12589.1|12587|367
1649394300000|2022-04-08 05:05:00|12591.2|12589.1|12591.3|12589.2|12592.9|12591.2|12590.7|12588.9|222
1649394600000|2022-04-08 05:10:00|12591.4|12589.3|12589.3|12587.2|12592|12589.9|12589.3|12587.2|192
1649394900000|2022-04-08 05:15:00|12589.2|12587.1|12585.3|12583.2|12589.8|12587.7|12585.3|12583.2|296
1649395200000|2022-04-08 05:20:00|12585.4|12583.3|12583|12580.9|12585.4|12583.4|12581.9|12580.1|372
1649395500000|2022-04-08 05:25:00|12583.1|12581|12580.7|12578.6|12583.4|12581.3|12580.4|12578.3|244
1649395800000|2022-04-08 05:30:00|12580.6|12578.5|12578.1|12576|12580.6|12578.5|12577.9|12575.8|328
1649396100000|2022-04-08 05:35:00|12578|12575.9|12579.8|12577.7|12580.7|12578.8|12577.7|12575.6|341
1649396400000|2022-04-08 05:40:00|12580.1|12578|12579.5|12577.4|12581.7|12580|12579.3|12577.2|465
1649396700000|2022-04-08 05:45:00|12579.4|12577.3|12579.6|12577.5|12581.7|12579.8|12577.7|12576|312
1649397000000|2022-04-08 05:50:00|12579.5|12577.4|12577.9|12575.8|12580.7|12579|12577|12574.9|341
1649397300000|2022-04-08 05:55:00|12577.8|12575.7|12582.3|12580.2|12583|12580.9|12577.3|12575.2|420
1649397600000|2022-04-08 06:00:00|12582.4|12580.3|12582|12580.7|12585|12583|12580.6|12579|615
1649397900000|2022-04-08 06:05:00|12582.1|12580.8|12584.7|12582.6|12587.2|12585.5|12581.1|12579.4|492
1649398200000|2022-04-08 06:10:00|12584.8|12582.7|12580.8|12579.5|12585.7|12584|12580.5|12579.2|432
1649398500000|2022-04-08 06:15:00|12581.2|12579.1|12584.2|12582.9|12584.8|12583.1|12579.9|12578.3|321
1649398800000|2022-04-08 06:20:00|12584.1|12582.8|12583.3|12581.2|12584.8|12583.1|12581.7|12580|411
1649399100000|2022-04-08 06:25:00|12583.4|12581.3|12580.2|12578.1|12584.7|12582.8|12578.7|12576.6|498
1649399400000|2022-04-08 06:30:00|12580.1|12578|12579.6|12577.5|12582|12580.2|12579.2|12577.4|305
1649399700000|2022-04-08 06:35:00|12579.1|12577.8|12583.2|12581.1|12584.3|12582.2|12579.1|12577.5|312
1649400000000|2022-04-08 06:40:00|12583.3|12581.2|12586.1|12584|12586.5|12584.9|12583.2|12581.1|376
1649400300000|2022-04-08 06:45:00|12586.2|12584.1|12587.4|12585.3|12588.7|12586.6|12585.7|12583.6|349
1649400600000|2022-04-08 06:50:00|12587.3|12585.2|12583.5|12581.4|12587.6|12585.7|12581.6|12579.5|490
1649400900000|2022-04-08 06:55:00|12583.4|12581.3|12586.1|12584|12586.6|12584.5|12583.3|12581.3|320
1649401200000|2022-04-08 07:00:00|12586|12583.9|12587|12584.9|12588.1|12586.3|12582.9|12581.2|602
1649401500000|2022-04-08 07:05:00|12586.9|12584.8|12596.9|12594.8|12597.2|12595.1|12586.1|12584.4|491
1649401800000|2022-04-08 07:10:00|12596.8|12594.7|12590.7|12588.6|12597.4|12595.3|12589.6|12587.5|579
1649402100000|2022-04-08 07:15:00|12590.6|12588.5|12592.9|12590.8|12596.8|12594.8|12590.4|12588.3|540
1649402400000|2022-04-08 07:20:00|12593|12590.9|12590.9|12588.8|12595|12592.9|12590.4|12588.3|505
1649402700000|2022-04-08 07:25:00|12590.8|12588.7|12593.4|12591.3|12596.7|12594.6|12590.3|12588.2|531
1649403000000|2022-04-08 07:30:00|12592.8|12591.5|12596.8|12594.7|12598|12596.3|12592.8|12591.3|486
1649403300000|2022-04-08 07:35:00|12596.7|12594.6|12596.2|12594.1|12599.1|12597|12594.9|12592.8|439
1649403600000|2022-04-08 07:40:00|12596.1|12594|12596.4|12594.3|12597.5|12595.5|12595.1|12593|313
1649403900000|2022-04-08 07:45:00|12596.3|12594.2|12592.9|12590.8|12600|12597.9|12592.9|12590.8|395
1649404200000|2022-04-08 07:50:00|12593|12590.9|12591.9|12589.8|12593.7|12591.6|12590.3|12588.2|326
1649404500000|2022-04-08 07:55:00|12591.8|12589.7|12588.8|12586.7|12591.9|12589.8|12587.9|12585.8|497
1649404800000|2022-04-08 08:00:00|12588.7|12586.6|12588.5|12586.4|12590.8|12588.7|12587.1|12585|522
1649405100000|2022-04-08 08:05:00|12588.6|12587.3|12587.9|12585.8|12591|12589.2|12586.5|12584.4|470
1649405400000|2022-04-08 08:10:00|12587.8|12585.7|12589.2|12587.1|12589.3|12587.2|12584.5|12582.7|445
1649405700000|2022-04-08 08:15:00|12589.3|12587.2|12591.3|12589.2|12591.8|12589.7|12585.4|12583.4|495
1649406000000|2022-04-08 08:20:00|12591.4|12589.3|12589|12586.9|12592.9|12590.8|12588.6|12586.5|345
1649406300000|2022-04-08 08:25:00|12589.1|12587|12587.1|12585|12589.8|12587.7|12585.5|12583.4|342
1649406600000|2022-04-08 08:30:00|12587.3|12585.2|12587.2|12585.1|12587.4|12585.3|12584.7|12582.6|438
1649406900000|2022-04-08 08:35:00|12587.3|12585.2|12588|12585.9|12588.2|12586.1|12585.8|12583.7|284
1649407200000|2022-04-08 08:40:00|12588.1|12586|12591.3|12589.2|12591.9|12590.1|12586|12584.3|324
1649407500000|2022-04-08 08:45:00|12591.4|12589.3|12595.8|12593.7|12596.7|12594.6|12590.8|12589.1|325
1649407800000|2022-04-08 08:50:00|12595.4|12594.1|12595.6|12593.5|12596.3|12594.5|12594|12591.9|261
1649408100000|2022-04-08 08:55:00|12595.5|12593.4|12593.1|12591|12596.8|12595.1|12592.2|12590.7|297
1649408400000|2022-04-08 09:00:00|12593|12590.9|12595.2|12593.1|12597.6|12595.8|12593|12590.9|422
1649408700000|2022-04-08 09:05:00|12594.8|12593.5|12596.3|12594.2|12597.8|12595.9|12594.8|12593.2|321
1649409000000|2022-04-08 09:10:00|12596.1|12594|12596.3|12595|12597.7|12596|12594.5|12592.8|429
1649409300000|2022-04-08 09:15:00|12596.8|12594.7|12595.9|12593.8|12597.6|12596|12594.4|12592.7|392
1649409600000|2022-04-08 09:20:00|12595.8|12593.7|12595.1|12593|12596.4|12594.7|12593.9|12592.2|244
1649409900000|2022-04-08 09:25:00|12595.2|12593.1|12594.2|12592.1|12595.3|12593.7|12593.3|12591.6|309
1649410200000|2022-04-08 09:30:00|12593.9|12592.6|12595.6|12593.5|12596.6|12595|12593.8|12592.3|334
1649410500000|2022-04-08 09:35:00|12595.7|12593.6|12593.3|12591.2|12597.6|12596.2|12592.3|12590.3|313
1649410800000|2022-04-08 09:40:00|12593.2|12591.1|12595.7|12594.4|12596.1|12594.4|12591.3|12589.5|325
1649411100000|2022-04-08 09:45:00|12595.8|12594.5|12594.5|12592.4|12596.7|12595|12593|12591.4|337
1649411400000|2022-04-08 09:50:00|12594.4|12592.3|12595.6|12594.3|12596.2|12594.6|12594|12592.3|246
1649411700000|2022-04-08 09:55:00|12595.5|12594.2|12593.7|12592.4|12597.1|12595.6|12593|12591.5|292
1649412000000|2022-04-08 10:00:00|12593.8|12592.5|12591.6|12590.3|12594.6|12593|12590.7|12589.4|314
1649412300000|2022-04-08 10:05:00|12591.4|12590.1|12591.8|12590.5|12594.1|12592.4|12590.4|12589.1|367
1649412600000|2022-04-08 10:10:00|12591.9|12590.6|12596|12594.7|12596.4|12594.7|12591.4|12590.1|277
1649412900000|2022-04-08 10:15:00|12595.9|12594.6|12593.9|12591.8|12597|12595.3|12592.3|12590.7|353
1649413200000|2022-04-08 10:20:00|12593.8|12592.5|12590.1|12588.8|12594.5|12592.8|12589.8|12588.2|278
1649413500000|2022-04-08 10:25:00|12590.4|12588.3|12593.1|12591.8|12593.7|12592|12589.6|12588.2|375
1649413800000|2022-04-08 10:30:00|12593.5|12591.4|12592.2|12590.9|12593.7|12591.9|12591.4|12589.8|279
1649414100000|2022-04-08 10:35:00|12592.3|12591|12592.5|12590.4|12595.1|12593.3|12592.1|12590.4|280
1649414400000|2022-04-08 10:40:00|12592.4|12590.3|12591.1|12589|12593.3|12591.7|12589.8|12588.1|287
1649414700000|2022-04-08 10:45:00|12591|12588.9|12590.7|12589.4|12592.5|12590.9|12589.5|12587.8|225
1649415000000|2022-04-08 10:50:00|12590.3|12589|12587.4|12586.1|12591.2|12589.6|12587.4|12585.6|199
1649415300000|2022-04-08 10:55:00|12587.5|12586.2|12588.4|12587.1|12590.5|12589.2|12586.7|12585.1|386
1649415600000|2022-04-08 11:00:00|12588.2|12586.9|12594.5|12592.4|12595.1|12593.2|12587.9|12586.2|478
1649415900000|2022-04-08 11:05:00|12594.4|12592.3|12595.6|12594.3|12595.8|12594.4|12592.5|12590.6|373
1649416200000|2022-04-08 11:10:00|12595.5|12594.2|12594.6|12593.3|12596|12594.3|12593.2|12591.6|402
1649416500000|2022-04-08 11:15:00|12594.7|12593.4|12595.1|12593.8|12595.5|12594|12592.8|12591.2|336
1649416800000|2022-04-08 11:20:00|12595|12593.7|12596.4|12594.3|12597.6|12596.1|12591.8|12590.2|502
1649417100000|2022-04-08 11:25:00|12596.5|12594.4|12596.9|12594.8|12597.5|12595.9|12594.1|12592.3|377
1649417400000|2022-04-08 11:30:00|12597|12594.9|12597.5|12596.2|12598.1|12596.4|12594.7|12593|463
1649417700000|2022-04-08 11:35:00|12597.7|12596.4|12599.3|12598|12599.8|12598.1|12597|12595.3|395
1649418000000|2022-04-08 11:40:00|12599.2|12597.9|12599.5|12597.4|12600.3|12598.5|12597.2|12595.5|412
1649418300000|2022-04-08 11:45:00|12599.4|12597.3|12596.6|12595.3|12600.8|12598.8|12596.2|12594.9|340
1649418600000|2022-04-08 11:50:00|12597.2|12595.1|12598|12595.9|12598.8|12597.1|12596.5|12594.8|300
1649418900000|2022-04-08 11:55:00|12597.4|12596.1|12587.9|12586.6|12598.2|12596.4|12587.7|12586.3|353
1649419200000|2022-04-08 12:00:00|12587.7|12586.4|12588.9|12586.8|12588.9|12586.8|12584.8|12582.7|477
1649419500000|2022-04-08 12:05:00|12588.8|12586.7|12588.1|12586|12590.2|12588.2|12585.9|12583.8|353
1649419800000|2022-04-08 12:10:00|12588.9|12586.8|12591.1|12589|12592.1|12590.3|12587.9|12586.3|383
1649420100000|2022-04-08 12:15:00|12591|12588.9|12591.8|12590.5|12593|12591.5|12589.7|12588.4|467
1649420400000|2022-04-08 12:20:00|12591.9|12590.6|12589.4|12587.3|12593.1|12591.4|12588.3|12586.7|393
1649420700000|2022-04-08 12:25:00|12588.7|12587.4|12595|12588|12597.1|12590.5|12587|12585.4|450
1649421000000|2022-04-08 12:30:00|12594.9|12587.9|12590.3|12588.2|12595|12592.3|12583.2|12581.1|703
1649421300000|2022-04-08 12:35:00|12590.2|12588.1|12589.4|12587.3|12591.3|12589.3|12585.3|12583.6|397
1649421600000|2022-04-08 12:40:00|12589.3|12587.2|12587.3|12585.2|12593|12591.2|12587|12584.9|446
1649421900000|2022-04-08 12:45:00|12587.5|12585.4|12586.8|12584.7|12590.7|12588.9|12586.1|12584.4|575
1649422200000|2022-04-08 12:50:00|12586.9|12584.8|12590.7|12588.6|12591|12589|12586.9|12584.8|370
1649422500000|2022-04-08 12:55:00|12590.4|12589.1|12597.5|12596.2|12598.2|12596.3|12590.4|12589.1|640
1649422800000|2022-04-08 13:00:00|12598.2|12596.1|12607.5|12605.4|12607.8|12605.7|12596.5|12594.4|793
1649423100000|2022-04-08 13:05:00|12607.4|12605.3|12607.3|12605.2|12612.3|12610.2|12605.9|12603.8|485
1649423400000|2022-04-08 13:10:00|12607.2|12605.1|12610.6|12608.5|12610.8|12609.2|12607|12604.9|417
1649423700000|2022-04-08 13:15:00|12610.8|12608.7|12616.4|12614.3|12618.3|12616.5|12609.8|12607.9|613
1649424000000|2022-04-08 13:20:00|12616.7|12614.6|12617.3|12615.2|12617.4|12615.7|12609.3|12607.3|552
1649424300000|2022-04-08 13:25:00|12617.4|12615.3|12614.3|12613|12620.2|12618.4|12609.1|12607.2|685
1649424600000|2022-04-08 13:30:00|12614.2|12612.9|12608.5|12607.2|12614.6|12612.9|12608|12606.7|865
1649424900000|2022-04-08 13:35:00|12608.6|12607.3|12610.4|12608.3|12610.4|12608.9|12604.4|12602.6|902
1649425200000|2022-04-08 13:40:00|12609.9|12608.6|12613|12610.9|12613.7|12611.8|12607.3|12605.8|773
1649425500000|2022-04-08 13:45:00|12612.9|12610.8|12613.8|12611.7|12615.6|12614.3|12611.7|12609.9|755
1649425800000|2022-04-08 13:50:00|12613.9|12611.8|12614.1|12612.8|12615.5|12613.9|12609.5|12607.7|686
1649426100000|2022-04-08 13:55:00|12614.2|12612.9|12613.6|12611.5|12616.2|12614.5|12611.7|12609.7|727
1649426400000|2022-04-08 14:00:00|12613.8|12611.7|12608.5|12607.2|12614.1|12612.4|12605.8|12604|895
1649426700000|2022-04-08 14:05:00|12608.7|12607.4|12605.2|12603.9|12610.4|12608.6|12605.1|12603.4|622
1649427000000|2022-04-08 14:10:00|12605.4|12604.1|12606.4|12605.1|12610.4|12608.7|12604.1|12602.3|639
1649427300000|2022-04-08 14:15:00|12606.5|12605.2|12609.9|12608.6|12610.4|12609.1|12605.6|12604|710
1649427600000|2022-04-08 14:20:00|12609.8|12608.5|12608.8|12607.5|12611.2|12609.6|12608.4|12606.7|585
1649427900000|2022-04-08 14:25:00|12609.2|12607.1|12608.7|12607.4|12613.2|12611.6|12607.9|12606.1|546
1649428200000|2022-04-08 14:30:00|12608.8|12607.5|12609.1|12607|12611|12609.3|12605.2|12603.5|522
1649428500000|2022-04-08 14:35:00|12608.5|12607.2|12613.5|12611.4|12615.8|12613.7|12608.3|12606.8|649
1649428800000|2022-04-08 14:40:00|12613.4|12611.3|12612.7|12610.6|12613.5|12611.7|12610|12607.9|520
1649429100000|2022-04-08 14:45:00|12612.6|12610.5|12613.1|12611.8|12615.9|12613.8|12606.6|12604.5|763
1649429400000|2022-04-08 14:50:00|12613.2|12611.9|12601.6|12599.5|12613.4|12611.9|12601.3|12599.5|767
1649429700000|2022-04-08 14:55:00|12601.2|12599.9|12599.2|12597.9|12604.2|12602.6|12597.7|12596.2|895
1649430000000|2022-04-08 15:00:00|12599.3|12598|12594|12591.9|12600.9|12599.2|12593.7|12591.8|678
1649430300000|2022-04-08 15:05:00|12593.9|12591.8|12590.3|12588.2|12594.2|12592.5|12589.5|12587.4|612
1649430600000|2022-04-08 15:10:00|12590.4|12588.3|12589.3|12587.2|12591.5|12589.7|12587.1|12585.3|588
1649430900000|2022-04-08 15:15:00|12589.2|12587.1|12590.4|12588.3|12590.7|12588.9|12583.3|12581.2|493
1649431200000|2022-04-08 15:20:00|12590.1|12588|12591.4|12589.3|12593.8|12592.1|12587.8|12586.4|493
1649431500000|2022-04-08 15:25:00|12591.3|12589.2|12590.4|12589.1|12592.7|12591.1|12587.2|12585.9|601
1649431800000|2022-04-08 15:30:00|12590.2|12588.9|12586.2|12584.1|12591.9|12590|12584.6|12582.7|582
1649432100000|2022-04-08 15:35:00|12586|12584.7|12586.2|12584.9|12589.6|12588.1|12584.2|12582.9|613
1649432400000|2022-04-08 15:40:00|12586.3|12585|12586.8|12584.7|12587.3|12585.4|12582.9|12581.3|556
1649432700000|2022-04-08 15:45:00|12586.7|12584.6|12583.9|12582.6|12587.2|12585.2|12581.4|12579.4|520
1649433000000|2022-04-08 15:50:00|12584|12582.7|12583.5|12582.2|12584.5|12582.7|12579.7|12578|518
1649433300000|2022-04-08 15:55:00|12583.6|12582.3|12579.2|12577.1|12584.1|12582.6|12576.4|12575|453
1649433600000|2022-04-08 16:00:00|12579.3|12577.2|12577.8|12576.5|12580.3|12578.6|12576.4|12574.6|484
1649433900000|2022-04-08 16:05:00|12577.7|12576.4|12580.2|12578.9|12580.2|12578.9|12574.9|12573.2|593
1649434200000|2022-04-08 16:10:00|12580.1|12578.8|12584.3|12583|12584.5|12583.1|12580.1|12578.5|460
1649434500000|2022-04-08 16:15:00|12584.1|12582.8|12584.2|12582.1|12585.8|12584.2|12582.8|12581.1|596
1649434800000|2022-04-08 16:20:00|12583.9|12581.8|12583.3|12582|12584.6|12583.1|12582.3|12580.9|319
1649435100000|2022-04-08 16:25:00|12583.2|12581.9|12578.8|12576.7|12584|12582.7|12576.8|12575.1|400
1649435400000|2022-04-08 16:30:00|12578.6|12576.5|12581.7|12579.6|12581.8|12580|12578.1|12576.4|573
1649435700000|2022-04-08 16:35:00|12581.6|12579.5|12581.2|12579.9|12583|12581.3|12580.7|12579.4|274
1649436000000|2022-04-08 16:40:00|12581.1|12579.8|12580.5|12579.2|12582.7|12581|12579.8|12578.5|410
1649436300000|2022-04-08 16:45:00|12580.6|12579.3|12582.4|12581.1|12584.5|12582.9|12580.5|12579.2|361
1649436600000|2022-04-08 16:50:00|12582.3|12581|12583.8|12581.7|12584.2|12582.5|12580.4|12578.5|361
1649436900000|2022-04-08 16:55:00|12583.4|12582.1|12583.4|12581.3|12584.1|12582.5|12582.2|12580.5|356
1649437200000|2022-04-08 17:00:00|12583.5|12581.4|12587.2|12585.9|12589.8|12588.1|12583.4|12581.4|518
1649437500000|2022-04-08 17:05:00|12587.5|12586.2|12589.6|12588.3|12591.9|12590.3|12587.1|12585.5|363
1649437800000|2022-04-08 17:10:00|12590|12587.9|12590.2|12588.1|12590.6|12588.8|12588.7|12587|386
1649438100000|2022-04-08 17:15:00|12590.3|12588.2|12592.4|12591.1|12593.6|12591.5|12589.2|12587.4|399
1649438400000|2022-04-08 17:20:00|12592.3|12591|12593|12591.7|12595.4|12593.7|12592.3|12590.6|295
1649438700000|2022-04-08 17:25:00|12592.9|12591.6|12593.6|12591.5|12594.2|12592.5|12591.9|12589.9|381
1649439000000|2022-04-08 17:30:00|12593.5|12591.4|12595.4|12593.3|12595.5|12593.8|12592.3|12590.4|338
1649439300000|2022-04-08 17:35:00|12595.2|12593.9|12591.9|12589.8|12595.6|12593.9|12591.1|12589.3|404
1649439600000|2022-04-08 17:40:00|12592|12589.9|12590.6|12589.3|12592.6|12591.2|12590.2|12588.4|323
1649439900000|2022-04-08 17:45:00|12590.7|12589.4|12588.9|12586.8|12591.8|12590.1|12587.2|12585.5|379
1649440200000|2022-04-08 17:50:00|12588.8|12586.7|12585.3|12584|12588.8|12587.2|12584.8|12583|288
1649440500000|2022-04-08 17:55:00|12585.6|12584.3|12584.2|12582.1|12586.2|12584.5|12582.9|12581.3|312
1649440800000|2022-04-08 18:00:00|12584.3|12582.2|12582.8|12581.5|12585.8|12583.7|12582.5|12581.1|416
1649441100000|2022-04-08 18:05:00|12583.3|12581.2|12580.4|12578.3|12583.4|12581.3|12579.5|12577.5|351
1649441400000|2022-04-08 18:10:00|12580.5|12578.4|12577.5|12576.2|12580.5|12578.4|12577|12575.2|358
1649441700000|2022-04-08 18:15:00|12577.4|12576.1|12574.9|12573.6|12577.9|12576.2|12573.3|12571.8|326
1649442000000|2022-04-08 18:20:00|12574.8|12573.5|12574.4|12573.1|12577.4|12576.1|12573.8|12572.2|370
1649442300000|2022-04-08 18:25:00|12574.5|12573.2|12581|12578.9|12583.4|12581.9|12574.4|12573.1|529
1649442600000|2022-04-08 18:30:00|12580.6|12579.3|12580.2|12578.9|12582.5|12580.8|12578.7|12577.2|407
1649442900000|2022-04-08 18:35:00|12580.3|12579|12578.3|12577|12581.2|12579.9|12577.8|12576.1|453
1649443200000|2022-04-08 18:40:00|12578.5|12577.2|12577.3|12576|12579|12577.2|12576.2|12574.5|319
1649443500000|2022-04-08 18:45:00|12577.2|12575.9|12576.5|12575.2|12578.6|12576.9|12576.4|12575.1|336
1649443800000|2022-04-08 18:50:00|12576.4|12575.1|12569.3|12567.2|12577|12575.3|12566.5|12564.4|500
1649444100000|2022-04-08 18:55:00|12569.4|12567.3|12569|12567.7|12572.9|12570.8|12568.7|12566.6|457
1649444400000|2022-04-08 19:00:00|12569.2|12567.9|12575.9|12574.6|12576.6|12574.9|12569.2|12567.7|427
1649444700000|2022-04-08 19:05:00|12575.8|12574.5|12574.4|12573.1|12576.8|12574.9|12572.9|12571.5|371
1649445000000|2022-04-08 19:10:00|12574.9|12572.8|12574.6|12573.3|12578.2|12576.4|12573.8|12572.4|392
1649445300000|2022-04-08 19:15:00|12575.1|12573|12572.1|12570|12576.1|12574.5|12569.1|12567|430
1649445600000|2022-04-08 19:20:00|12572.4|12570.8|12571.7|12569.6|12573.1|12571|12570.4|12568.3|314
1649445900000|2022-04-08 19:25:00|12571.6|12569.5|12569.2|12567.9|12572.5|12570.8|12568.7|12567|444
1649446200000|2022-04-08 19:30:00|12568.2|12566.9|12568.3|12567|12571.7|12569.9|12567|12565.3|563
1649446500000|2022-04-08 19:35:00|12568.8|12566.7|12568.5|12566.4|12570.8|12569.1|12566.5|12564.8|569
1649446800000|2022-04-08 19:40:00|12568.6|12566.5|12566.7|12564.6|12569.5|12568|12566.1|12564.4|367
1649447100000|2022-04-08 19:45:00|12566.8|12564.7|12570.4|12568.3|12570.6|12568.9|12565.8|12563.9|415
1649447400000|2022-04-08 19:50:00|12570.5|12568.4|12572.7|12570.6|12575.3|12573.3|12569.9|12568|497
1649447700000|2022-04-08 19:55:00|12572.9|12570.8|12570.1|12568|12576.3|12574.7|12570.1|12568|480
1649448000000|2022-04-08 20:00:00|12570|12567.9|12573.6|12571.5|12573.6|12571.5|12569|12566.9|295
1649448300000|2022-04-08 20:05:00|12573.5|12571.4|12572.6|12570.5|12573.5|12571.4|12571.4|12569.3|177
1649448600000|2022-04-08 20:10:00|12572.8|12570.7|12572.9|12570.8|12574.4|12572.3|12572.6|12570.5|160
1649448900000|2022-04-08 20:15:00|12572.8|12570.7|12574.3|12572.2|12575.7|12573.6|12572.3|12570.2|149
1649449200000|2022-04-08 20:20:00|12574.4|12572.3|12574.8|12572.7|12576.3|12574.2|12573.8|12571.7|175
1649449500000|2022-04-08 20:25:00|12574.7|12572.6|12572.6|12570.5|12574.8|12572.7|12571.9|12569.8|167
1649449800000|2022-04-08 20:30:00|12572.5|12570.4|12573.6|12571.5|12574.9|12572.8|12572.1|12570|197
1649450100000|2022-04-08 20:35:00|12573.7|12571.6|12574.7|12572.6|12575.5|12573.4|12572.5|12570.4|178
1649450400000|2022-04-08 20:40:00|12574.6|12572.5|12580.8|12578.7|12581|12578.9|12573.5|12571.4|325
1649450700000|2022-04-08 20:45:00|12581|12578.9|12582.5|12580.4|12582.7|12580.6|12578.3|12576.2|329
1649451000000|2022-04-08 20:50:00|12582.4|12580.3|12575.2|12573.1|12583.7|12581.6|12573.9|12571.1|257
1649451300000|2022-04-08 20:55:00|12574.9|12572.8|12573.1|12571|12579.8|12573.3|12572|12567.7|417
1649620800000|2022-04-10 20:00:00|12575.5|12565.3|12575.5|12565.3|12575.5|12565.3|12573.7|12560.7|9
1649621100000|2022-04-10 20:05:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12573.7|12560.7|4
1649621400000|2022-04-10 20:10:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12572.2|12560.7|8
1649621700000|2022-04-10 20:15:00|12572.3|12563.8|12575.5|12565.3|12575.5|12565.3|12572.3|12560.7|8
1649622000000|2022-04-10 20:20:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12572.3|12560.7|9
1649622300000|2022-04-10 20:25:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12573.7|12560.7|6
1649622600000|2022-04-10 20:30:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12572.8|12559.8|10
1649622900000|2022-04-10 20:35:00|12573.7|12560.7|12575.5|12565.3|12575.5|12565.3|12573.7|12560.7|7
1649623200000|2022-04-10 20:40:00|12573.8|12560.8|12575.5|12565.3|12575.5|12565.3|12573.8|12560.8|4
1649623500000|2022-04-10 20:45:00|12573.8|12560.8|12573.2|12560.2|12575.5|12565.3|12573.2|12560.2|5
1649623800000|2022-04-10 20:50:00|12575.5|12565.3|12575.5|12565.3|12575.5|12565.3|12572.3|12560.2|9
1649624100000|2022-04-10 20:55:00|12573.2|12560.2|12575.5|12565.3|12575.5|12565.3|12573.2|12560.2|4
1649624400000|2022-04-10 21:00:00|12572.3|12563.8|12568.9|12555.9|12575.5|12564.8|12568.9|12555.9|26
1649624700000|2022-04-10 21:05:00|12573.7|12560.7|12583.2|12570.2|12583.2|12570.2|12568.9|12555.9|113
1649625000000|2022-04-10 21:10:00|12569|12556|12583.3|12570.3|12583.3|12570.3|12569|12556|64
1649625300000|2022-04-10 21:15:00|12583.2|12570.2|12566.6|12559.6|12583.8|12575.4|12566.6|12556.6|53
1649625600000|2022-04-10 21:20:00|12582|12575|12571.5|12564.5|12582.1|12575.1|12566.6|12559.6|55
1649625900000|2022-04-10 21:25:00|12576.5|12569.5|12571.4|12564.4|12576.5|12569.5|12566.6|12559.6|67
1649626200000|2022-04-10 21:30:00|12568.9|12561.9|12571.3|12564.3|12573.1|12566.1|12568.2|12561.2|126
1649626500000|2022-04-10 21:35:00|12571.2|12564.2|12572.6|12565.6|12572.8|12565.8|12570|12563|69
1649626800000|2022-04-10 21:40:00|12570.1|12563.1|12572|12565.3|12572.6|12565.6|12570.1|12563.1|22
1649627100000|2022-04-10 21:45:00|12572.2|12565.6|12572.3|12565.3|12573.3|12566.3|12570.2|12564.4|77
1649627400000|2022-04-10 21:50:00|12572.6|12565.6|12573.3|12566.3|12573.4|12566.4|12571.2|12564.9|88
1649627700000|2022-04-10 21:55:00|12572|12565|12571.7|12564.7|12573.4|12566.4|12570.3|12563.3|105
1649628000000|2022-04-10 22:00:00|12572.7|12565.7|12570.6|12567.8|12576.7|12571.5|12569.8|12562.9|568
1649628300000|2022-04-10 22:05:00|12570.5|12567.7|12575.2|12572.2|12575.7|12572.7|12570|12567.4|287
1649628600000|2022-04-10 22:10:00|12575.4|12572.6|12573.4|12570.2|12576.3|12572.6|12573|12570|226
1649628900000|2022-04-10 22:15:00|12573.3|12570.3|12573.4|12570.9|12575.3|12573.2|12572.8|12570.3|320
1649629200000|2022-04-10 22:20:00|12573.2|12571.1|12574.1|12571.8|12574.3|12571.9|12571.8|12569.5|420
1649629500000|2022-04-10 22:25:00|12573.9|12571.7|12573.2|12571.1|12574.2|12571.9|12572.1|12569.8|298
1649629800000|2022-04-10 22:30:00|12573.1|12571|12574.6|12572.5|12576.1|12574|12572.5|12570.1|449
1649630100000|2022-04-10 22:35:00|12574.7|12572.6|12575|12572.9|12575.3|12573.2|12573.8|12571.5|183
1649630400000|2022-04-10 22:40:00|12575.3|12573.2|12575.5|12573.4|12575.9|12573.8|12574.6|12572.5|119
1649630700000|2022-04-10 22:45:00|12575.6|12573.5|12575|12572.9|12575.6|12573.5|12574.6|12572.3|105
1649631000000|2022-04-10 22:50:00|12574.9|12572.8|12573.3|12571.2|12575.3|12573.2|12572.9|12570.8|185
1649631300000|2022-04-10 22:55:00|12573.2|12571.1|12569|12566.9|12573.4|12571.2|12567.6|12565.2|277
1649631600000|2022-04-10 23:00:00|12569.2|12567.1|12570.6|12568.5|12571.4|12569.3|12567.4|12565.3|253
1649631900000|2022-04-10 23:05:00|12570.5|12568.4|12570.1|12568|12571.7|12569.6|12569.7|12567.6|198
1649632200000|2022-04-10 23:10:00|12570|12567.9|12572.2|12570.1|12572.4|12570.3|12569.9|12567.8|238
1649632500000|2022-04-10 23:15:00|12572.3|12570.2|12574.1|12572|12575.1|12573|12572.3|12570.2|352
1649632800000|2022-04-10 23:20:00|12574|12571.9|12573.9|12571.8|12574.6|12572.5|12573.2|12571.1|265
1649633100000|2022-04-10 23:25:00|12574|12571.9|12575.7|12573.6|12576.2|12574.1|12573.8|12571.7|194
1649633400000|2022-04-10 23:30:00|12575.6|12573.5|12575.2|12573.1|12576.2|12574.3|12573.9|12571.8|198
1649633700000|2022-04-10 23:35:00|12575.5|12573.4|12576.1|12574|12576.5|12574.4|12575.1|12573|153
1649634000000|2022-04-10 23:40:00|12576.2|12574.1|12577.7|12575.6|12577.9|12575.8|12575.5|12573.4|307
1649634300000|2022-04-10 23:45:00|12578|12575.9|12578.5|12576.4|12579.5|12577.4|12576.2|12574.1|339
1649634600000|2022-04-10 23:50:00|12578.6|12576.5|12578.4|12576.3|12579.8|12577.7|12577.7|12575.6|299
1649634900000|2022-04-10 23:55:00|12578.3|12576.2|12582.2|12580.1|12582.5|12580.4|12577.8|12575.7|232
1649635200000|2022-04-11 00:00:00|12582.5|12580.4|12585.3|12583.2|12587.2|12585.3|12581.3|12579.3|657
1649635500000|2022-04-11 00:05:00|12585.6|12583.5|12589.5|12587.4|12589.7|12587.6|12584.5|12582.4|405
1649635800000|2022-04-11 00:10:00|12589.7|12587.6|12589.2|12587.1|12591.1|12589.2|12588.2|12586.5|315
1649636100000|2022-04-11 00:15:00|12589.1|12587|12589|12586.9|12589.6|12587.5|12587.4|12585.3|371
1649636400000|2022-04-11 00:20:00|12589.1|12587|12591.4|12589.3|12591.8|12589.7|12589.1|12587|298
1649636700000|2022-04-11 00:25:00|12591.3|12589.2|12592.5|12590.4|12592.8|12590.8|12591.2|12589.1|206
1649637000000|2022-04-11 00:30:00|12592.4|12590.3|12594|12591.9|12595.1|12593|12591.7|12589.6|279
1649637300000|2022-04-11 00:35:00|12594.2|12592.1|12595|12592.9|12596|12593.9|12593.6|12591.5|260
1649637600000|2022-04-11 00:40:00|12594.9|12592.8|12596.5|12594.4|12596.9|12594.8|12594.7|12592.6|212
1649637900000|2022-04-11 00:45:00|12596.6|12594.5|12596.2|12594.1|12596.8|12594.7|12594.4|12592.3|236
1649638200000|2022-04-11 00:50:00|12596.3|12594.2|12596.3|12594.2|12598.1|12596.3|12594.9|12593|319
1649638500000|2022-04-11 00:55:00|12596.2|12594.1|12599.4|12597.3|12599.7|12597.6|12595.7|12593.8|331
1649638800000|2022-04-11 01:00:00|12599.3|12597.2|12594.3|12592.2|12600.3|12598.2|12592.5|12590.4|570
1649639100000|2022-04-11 01:05:00|12594.4|12592.3|12592.9|12590.8|12594.4|12592.3|12591.8|12589.7|372
1649639400000|2022-04-11 01:10:00|12592.8|12590.7|12592.5|12590.4|12593.6|12591.9|12591.2|12589.4|415
1649639700000|2022-04-11 01:15:00|12592.4|12590.3|12591.7|12589.6|12592.8|12590.7|12591.6|12589.5|293
1649640000000|2022-04-11 01:20:00|12591.6|12589.5|12588|12585.9|12591.6|12589.5|12587.6|12585.8|201
1649640300000|2022-04-11 01:25:00|12587.9|12585.8|12590.7|12588.6|12590.7|12588.6|12586.3|12584.2|344
1649640600000|2022-04-11 01:30:00|12590.8|12588.7|12598|12595.9|12598.8|12596.7|12590.2|12588.1|525
1649640900000|2022-04-11 01:35:00|12598.1|12596|12600.5|12598.4|12603.1|12601|12596.9|12595.3|501
1649641200000|2022-04-11 01:40:00|12600|12597.9|12600.9|12598.8|12601.4|12599.3|12598.4|12596.3|322
1649641500000|2022-04-11 01:45:00|12601|12598.9|12601.8|12600.5|12602.4|12600.7|12599|12596.9|346
1649641800000|2022-04-11 01:50:00|12602.2|12600.1|12604.7|12602.6|12606.1|12604|12600.6|12598.9|380
1649642100000|2022-04-11 01:55:00|12604.6|12602.5|12605.4|12604.1|12606.5|12604.6|12603.7|12601.6|402
1649642400000|2022-04-11 02:00:00|12605.5|12604.2|12614.2|12612.1|12614.4|12612.3|12604|12602.2|506
1649642700000|2022-04-11 02:05:00|12614.1|12612|12616.2|12614.9|12617.1|12615.3|12613.5|12611.4|366
1649643000000|2022-04-11 02:10:00|12616.3|12615|12614.8|12612.7|12617.1|12615.1|12613.3|12611.2|427
1649643300000|2022-04-11 02:15:00|12614.6|12612.5|12617.9|12615.8|12618.6|12616.7|12613.2|12611.5|378
1649643600000|2022-04-11 02:20:00|12618|12615.9|12615.9|12613.8|12618.1|12616.1|12614|12611.9|457
1649643900000|2022-04-11 02:25:00|12616|12613.9|12615.1|12613|12617.6|12615.8|12615.1|12613|352
1649644200000|2022-04-11 02:30:00|12614.9|12612.8|12615.1|12613|12616.7|12614.9|12614.9|12612.8|410
1649644500000|2022-04-11 02:35:00|12615|12612.9|12613.1|12611|12615.9|12614.2|12612.8|12610.7|333
1649644800000|2022-04-11 02:40:00|12613.2|12611.1|12614.2|12612.1|12615.3|12613.2|12612.7|12610.6|440
1649645100000|2022-04-11 02:45:00|12613.7|12612.4|12615|12612.9|12615.1|12613|12612.9|12611.2|368
1649645400000|2022-04-11 02:50:00|12615.1|12613|12617.7|12615.6|12617.7|12615.8|12614.6|12612.6|466
1649645700000|2022-04-11 02:55:00|12617.6|12615.5|12614.9|12612.8|12617.7|12615.6|12613.7|12611.6|567
1649646000000|2022-04-11 03:00:00|12615|12612.9|12610.7|12608.6|12615.1|12613|12609.1|12607|661
1649646300000|2022-04-11 03:05:00|12610.8|12608.7|12607.9|12605.8|12610.9|12608.8|12607.3|12605.2|419
1649646600000|2022-04-11 03:10:00|12607.8|12605.7|12610.1|12608|12610.1|12608|12606.8|12604.7|368
1649646900000|2022-04-11 03:15:00|12610|12607.9|12605.3|12603.2|12610.4|12608.3|12604.7|12602.9|457
1649647200000|2022-04-11 03:20:00|12605.2|12603.1|12605.5|12603.4|12606.3|12604.6|12603.8|12601.7|326
1649647500000|2022-04-11 03:25:00|12605.6|12603.5|12607.2|12605.1|12607.4|12605.7|12603.5|12601.4|344
1649647800000|2022-04-11 03:30:00|12607.1|12605|12606.9|12604.8|12609.8|12608|12605.5|12603.6|313
1649648100000|2022-04-11 03:35:00|12607|12604.9|12607.9|12605.8|12608.9|12607|12606.6|12604.6|196
1649648400000|2022-04-11 03:40:00|12607.3|12605.2|12607.2|12605.1|12607.4|12605.7|12605.9|12603.8|191
1649648700000|2022-04-11 03:45:00|12607.3|12605.2|12608.8|12606.7|12609.1|12607.3|12606|12603.9|187
1649649000000|2022-04-11 03:50:00|12608.7|12606.6|12610.2|12608.1|12610.6|12608.8|12608.3|12606.4|289
1649649300000|2022-04-11 03:55:00|12610.1|12608|12609.3|12607.2|12610.3|12608.2|12607.9|12605.8|334
1649649600000|2022-04-11 04:00:00|12609.1|12607|12607|12604.9|12609.4|12607.3|12606.2|12604.4|227
1649649900000|2022-04-11 04:05:00|12606.9|12604.8|12606|12603.9|12607.5|12605.7|12604.3|12602.5|322
1649650200000|2022-04-11 04:10:00|12605.6|12604.3|12606.4|12604.3|12606.7|12604.6|12605.3|12603.3|159
1649650500000|2022-04-11 04:15:00|12606.3|12604.2|12605.2|12603.1|12606.6|12604.9|12604.4|12602.6|257
1649650800000|2022-04-11 04:20:00|12605.6|12603.5|12605.9|12603.8|12606.7|12605.1|12604.1|12602.3|261
1649651100000|2022-04-11 04:25:00|12606|12603.9|12605.3|12603.2|12606.8|12604.7|12604.9|12602.8|315
1649651400000|2022-04-11 04:30:00|12605.4|12603.3|12605.1|12603|12606.1|12604|12603.8|12602.2|273
1649651700000|2022-04-11 04:35:00|12605.2|12603.1|12604|12601.9|12605.3|12603.3|12603.6|12601.6|181
1649652000000|2022-04-11 04:40:00|12604.1|12602|12600.3|12598.2|12604.3|12602.2|12600.1|12598|207
1649652300000|2022-04-11 04:45:00|12600.5|12598.4|12599.8|12598.5|12601.2|12599.1|12599.4|12597.3|163
1649652600000|2022-04-11 04:50:00|12599.9|12598.6|12599.9|12597.8|12600.5|12598.7|12599.5|12597.4|220
1649652900000|2022-04-11 04:55:00|12599.7|12597.6|12598.6|12596.5|12600.1|12598|12597.9|12596|252
1649653200000|2022-04-11 05:00:00|12598.5|12596.4|12600.3|12598.2|12600.4|12598.3|12597.5|12595.4|366
1649653500000|2022-04-11 05:05:00|12599.9|12598.6|12599.6|12597.5|12600.4|12598.6|12599|12597|253
1649653800000|2022-04-11 05:10:00|12599.7|12597.6|12600.4|12599.1|12600.9|12599.3|12599|12596.9|239
1649654100000|2022-04-11 05:15:00|12600.3|12599|12600.4|12598.3|12600.8|12599.1|12599.1|12597.3|184
1649654400000|2022-04-11 05:20:00|12600.5|12598.4|12604.2|12602.1|12604.2|12602.1|12600.5|12598.4|301
1649654700000|2022-04-11 05:25:00|12604.3|12602.2|12605.5|12603.4|12606.1|12604.1|12604|12601.9|332
1649655000000|2022-04-11 05:30:00|12605.4|12603.3|12603.7|12601.6|12605.6|12604.2|12601.7|12599.6|390
1649655300000|2022-04-11 05:35:00|12603.6|12601.5|12596.7|12594.6|12604.4|12602.3|12596.1|12594.2|459
1649655600000|2022-04-11 05:40:00|12596.6|12594.5|12597.8|12595.7|12598.6|12596.5|12595.4|12593.7|351
1649655900000|2022-04-11 05:45:00|12597.9|12595.8|12597.6|12595.5|12600|12597.9|12596.6|12594.5|462
1649656200000|2022-04-11 05:50:00|12597.5|12595.4|12594.9|12592.8|12598.2|12596.1|12593.9|12591.8|478
1649656500000|2022-04-11 05:55:00|12594.8|12592.7|12592.9|12590.8|12596.7|12594.6|12592.4|12590.6|377
1649656800000|2022-04-11 06:00:00|12593|12590.9|12591.2|12589.9|12595|12593.2|12591|12589.4|573
1649657100000|2022-04-11 06:05:00|12591.1|12589.8|12597.8|12596.5|12599.3|12597.7|12591.1|12589.8|733
1649657400000|2022-04-11 06:10:00|12597.9|12596.6|12597.4|12596.1|12599.4|12597.7|12594.9|12593.4|718
1649657700000|2022-04-11 06:15:00|12597.5|12596.2|12600.3|12598.2|12601.6|12599.7|12596.3|12594.8|692
1649658000000|2022-04-11 06:20:00|12600.2|12598.1|12601.2|12599.1|12603.2|12601.5|12598.3|12597|715
1649658300000|2022-04-11 06:25:00|12601.3|12599.2|12603.4|12601.3|12607|12605|12599.7|12598|536
1649658600000|2022-04-11 06:30:00|12603.5|12601.4|12602.4|12600.3|12605.4|12603.6|12601.5|12599.9|465
1649658900000|2022-04-11 06:35:00|12602.6|12600.5|12604.5|12602.4|12605.8|12604.2|12601.4|12599.8|454
1649659200000|2022-04-11 06:40:00|12604.4|12602.3|12609.1|12607.8|12610|12608.5|12604|12602.3|500
1649659500000|2022-04-11 06:45:00|12609|12607.7|12610.7|12608.6|12611.1|12609.3|12608.3|12606.2|305
1649659800000|2022-04-11 06:50:00|12610.8|12608.7|12610.2|12608.1|12612.5|12610.7|12609.2|12607.7|361
1649660100000|2022-04-11 06:55:00|12610.1|12608|12613.7|12612.4|12614.6|12612.9|12607.3|12605.8|512
1649660400000|2022-04-11 07:00:00|12614|12611.9|12608.8|12606.7|12614.6|12612.6|12604.6|12602.9|784
1649660700000|2022-04-11 07:05:00|12608.7|12607.4|12614.9|12612.8|12616.6|12615|12608.1|12606.2|558
1649661000000|2022-04-11 07:10:00|12614.8|12612.7|12617.7|12615.6|12618.5|12616.9|12614.6|12612.6|656
1649661300000|2022-04-11 07:15:00|12618|12615.9|12615.8|12613.7|12618.5|12616.7|12612.7|12610.8|665
1649661600000|2022-04-11 07:20:00|12615.7|12613.6|12614.8|12612.7|12616.4|12614.8|12613.5|12611.7|560
1649661900000|2022-04-11 07:25:00|12615.1|12613|12609.9|12607.8|12616|12614.1|12609.6|12607.5|586
1649662200000|2022-04-11 07:30:00|12610|12607.9|12611.1|12609|12612.1|12610.4|12608.6|12607.2|632
1649662500000|2022-04-11 07:35:00|12610.8|12608.7|12605.6|12604.3|12611.5|12609.5|12605.5|12603.8|515
1649662800000|2022-04-11 07:40:00|12605.5|12604.2|12609.6|12608.3|12609.9|12608.3|12605.2|12603.8|539
1649663100000|2022-04-11 07:45:00|12609.5|12608.2|12606.8|12604.7|12611.1|12609.5|12603.5|12601.4|507
1649663400000|2022-04-11 07:50:00|12606.9|12604.8|12606.3|12604.2|12608.5|12606.4|12605.2|12603.1|543
1649663700000|2022-04-11 07:55:00|12606.1|12604|12605.1|12603|12609.6|12607.6|12604.6|12603|595
1649664000000|2022-04-11 08:00:00|12605|12602.9|12601.2|12599.1|12605.5|12603.5|12600.1|12598.4|452
1649664300000|2022-04-11 08:05:00|12601.1|12599|12599.8|12597.7|12602.6|12600.5|12598.4|12596.3|393
1649664600000|2022-04-11 08:10:00|12599.6|12597.5|12599.3|12597.2|12599.7|12597.6|12596.5|12594.4|459
1649664900000|2022-04-11 08:15:00|12599.4|12597.3|12598.7|12596.6|12604.4|12602.4|12596|12593.9|599
1649665200000|2022-04-11 08:20:00|12598.8|12596.7|12605.8|12603.7|12606.5|12604.7|12598.6|12596.5|383
1649665500000|2022-04-11 08:25:00|12605|12603.4|12601.6|12600.3|12607.7|12605.6|12601.6|12600.3|325
1649665800000|2022-04-11 08:30:00|12601.5|12599.4|12599.8|12598.5|12603|12601|12599.5|12597.4|484
1649666100000|2022-04-11 08:35:00|12599.9|12598.6|12600.4|12599.1|12602.9|12601.4|12599.8|12598.1|369
1649666400000|2022-04-11 08:40:00|12600.3|12598.3|12601.3|12599.2|12602.9|12601.1|12600|12598.2|479
1649666700000|2022-04-11 08:45:00|12601.2|12599.1|12598.5|12597.2|12603|12601.3|12598.3|12597|433
1649667000000|2022-04-11 08:50:00|12598.6|12597.3|12598|12596.7|12601|12598.9|12596.8|12595|412
1649667300000|2022-04-11 08:55:00|12598.1|12596.8|12599.6|12597.5|12601.4|12599.3|12597.3|12595.6|381
1649667600000|2022-04-11 09:00:00|12599.7|12597.6|12599.5|12597.4|12603|12601.3|12598.7|12596.6|372
1649667900000|2022-04-11 09:05:00|12599.6|12597.5|12598.5|12596.4|12600.3|12598.6|12598.1|12596.3|303
1649668200000|2022-04-11 09:10:00|12598.6|12596.5|12601.3|12599.2|12602.1|12600|12593.3|12591.3|519
1649668500000|2022-04-11 09:15:00|12600.9|12599.6|12599.8|12597.7|12603.6|12601.5|12599.5|12597.4|317
1649668800000|2022-04-11 09:20:00|12599.6|12597.5|12596.1|12594|12600.1|12598.2|12595.6|12593.5|545
1649669100000|2022-04-11 09:25:00|12595.9|12593.8|12594.3|12592.2|12596.9|12595.3|12593.6|12591.8|452
1649669400000|2022-04-11 09:30:00|12594.4|12592.3|12590.8|12588.7|12595|12593.3|12590|12588.1|363
1649669700000|2022-04-11 09:35:00|12590.5|12588.4|12588.3|12586.2|12593.1|12591.3|12588|12586.1|357
1649670000000|2022-04-11 09:40:00|12588.4|12586.3|12586.1|12584|12589.8|12588.3|12585.6|12583.5|435
1649670300000|2022-04-11 09:45:00|12586|12583.9|12583.8|12581.7|12586.1|12584.6|12581.6|12579.7|481
1649670600000|2022-04-11 09:50:00|12583.7|12581.6|12581.5|12579.4|12584.8|12582.8|12579.6|12577.7|473
1649670900000|2022-04-11 09:55:00|12581.6|12579.5|12578.8|12576.7|12582.2|12580.1|12575.7|12574|547
1649671200000|2022-04-11 10:00:00|12578.7|12576.6|12577.2|12575.1|12580|12577.9|12575.8|12573.7|400
1649671500000|2022-04-11 10:05:00|12576.8|12574.7|12576.7|12574.6|12579.6|12577.7|12575.7|12573.6|536
1649671800000|2022-04-11 10:10:00|12576.8|12574.7|12577|12574.9|12578.9|12577.2|12575|12572.9|427
1649672100000|2022-04-11 10:15:00|12576.9|12574.8|12575.8|12573.7|12577.1|12575.1|12574.5|12572.5|449
1649672400000|2022-04-11 10:20:00|12576|12573.9|12578.9|12576.8|12579.1|12577|12573.8|12571.9|459
1649672700000|2022-04-11 10:25:00|12578.5|12576.4|12580.6|12578.5|12583.3|12581.7|12578.4|12576.4|432
1649673000000|2022-04-11 10:30:00|12580.7|12578.6|12584.4|12582.3|12585.5|12583.9|12579.8|12577.9|394
1649673300000|2022-04-11 10:35:00|12584.5|12582.4|12586.7|12584.6|12588.1|12586.3|12583.9|12581.8|458
1649673600000|2022-04-11 10:40:00|12586.3|12585|12591.9|12589.8|12591.9|12589.8|12586.3|12584.8|350
1649673900000|2022-04-11 10:45:00|12592|12589.9|12591.7|12590.4|12594.5|12592.9|12590.3|12588.4|490
1649674200000|2022-04-11 10:50:00|12591.1|12589.8|12592.4|12590.3|12592.5|12590.7|12587.5|12586.1|471
1649674500000|2022-04-11 10:55:00|12591.8|12590.5|12586.8|12585.5|12592.3|12590.5|12586.5|12584.8|396
1649674800000|2022-04-11 11:00:00|12586.7|12585.4|12586.3|12584.2|12587.8|12586.1|12584.1|12582.5|477
1649675100000|2022-04-11 11:05:00|12586.4|12584.3|12587.3|12586|12589.6|12588.3|12585|12583.3|449
1649675400000|2022-04-11 11:10:00|12587.2|12585.9|12591.3|12590|12592.8|12591|12586.9|12585|319
1649675700000|2022-04-11 11:15:00|12591.7|12589.6|12593.9|12591.8|12594.2|12592.4|12590.8|12589.3|418
1649676000000|2022-04-11 11:20:00|12593.6|12592.3|12595.8|12593.7|12597.2|12595.3|12592.9|12590.8|400
1649676300000|2022-04-11 11:25:00|12596|12593.9|12597.5|12596.2|12598.3|12596.5|12595.6|12593.8|348
1649676600000|2022-04-11 11:30:00|12597.6|12596.3|12601.4|12599.3|12603.2|12601.1|12597.4|12595.8|490
1649676900000|2022-04-11 11:35:00|12601.3|12599.2|12602.2|12600.1|12604.2|12602.5|12600.1|12598.4|506
1649677200000|2022-04-11 11:40:00|12602.3|12600.2|12599.9|12597.8|12602.6|12600.9|12599.2|12597.5|474
1649677500000|2022-04-11 11:45:00|12600|12597.9|12597.4|12595.3|12602.8|12600.7|12597|12595.3|363
1649677800000|2022-04-11 11:50:00|12597.6|12595.5|12595.6|12593.5|12600|12597.9|12594.2|12592.3|572
1649678100000|2022-04-11 11:55:00|12595.2|12593.9|12594.6|12593.3|12595.8|12594.1|12590.7|12588.8|476
1649678400000|2022-04-11 12:00:00|12594.5|12592.4|12596.9|12595.6|12600.4|12598.6|12593.7|12592|603
1649678700000|2022-04-11 12:05:00|12596.8|12595.5|12604.7|12602.6|12605.7|12603.6|12596.8|12595|515
1649679000000|2022-04-11 12:10:00|12604.8|12602.7|12605.6|12603.5|12607.2|12605.1|12603.1|12601.1|529
1649679300000|2022-04-11 12:15:00|12605.5|12603.4|12605.5|12603.4|12608.2|12606.1|12604.6|12602.5|371
1649679600000|2022-04-11 12:20:00|12605.4|12603.3|12606.6|12605.3|12607.5|12606|12603.1|12601.5|425
1649679900000|2022-04-11 12:25:00|12607|12604.9|12606.3|12604.2|12607.5|12606.1|12604|12602.2|376
1649680200000|2022-04-11 12:30:00|12606.4|12604.3|12602.4|12600.3|12607.4|12605.6|12600.8|12599.1|581
1649680500000|2022-04-11 12:35:00|12602.3|12600.2|12605.5|12603.4|12606.5|12604.8|12599.8|12598.3|457
1649680800000|2022-04-11 12:40:00|12605.6|12603.5|12608.3|12606.2|12610.9|12608.8|12605.2|12603.3|542
1649681100000|2022-04-11 12:45:00|12608|12605.9|12605.1|12603|12608.1|12606.2|12603.3|12601.3|511
1649681400000|2022-04-11 12:50:00|12604.9|12603.6|12601.5|12600.2|12606|12604.2|12599.9|12598.3|463
1649681700000|2022-04-11 12:55:00|12601.4|12600.1|12597|12594.9|12601.9|12600.2|12596.5|12594.6|399
1649682000000|2022-04-11 13:00:00|12596.7|12595.4|12596.1|12594.8|12598.1|12596.4|12594.4|12592.7|419
1649682300000|2022-04-11 13:05:00|12596.2|12594.9|12599|12597.7|12600.6|12599.1|12595.8|12594.2|491
1649682600000|2022-04-11 13:10:00|12599.3|12597.2|12600.5|12598.4|12603.7|12601.6|12598|12596.4|590
1649682900000|2022-04-11 13:15:00|12600.6|12598.5|12608|12605.9|12609.4|12607.3|12595.4|12593.7|564
1649683200000|2022-04-11 13:20:00|12607.9|12605.8|12609.2|12607.1|12612|12610.1|12607.5|12605.4|479
1649683500000|2022-04-11 13:25:00|12609.1|12607|12616.2|12614.1|12617.1|12615|12609|12606.9|639
1649683800000|2022-04-11 13:30:00|12616|12613.9|12612.2|12610.1|12617.2|12615.4|12609.8|12608.2|1026
1649684100000|2022-04-11 13:35:00|12612.1|12610|12617.3|12616|12617.8|12616.1|12609.7|12608|868
1649684400000|2022-04-11 13:40:00|12617.1|12615.8|12614.4|12612.3|12621.6|12619.9|12614|12612.1|723
1649684700000|2022-04-11 13:45:00|12614.5|12612.4|12622.5|12621.2|12622.7|12621.3|12614.2|12612.3|779
1649685000000|2022-04-11 13:50:00|12622.6|12621.3|12623.2|12621.1|12625.6|12624.2|12618.6|12616.9|808
1649685300000|2022-04-11 13:55:00|12623.3|12621.2|12620.7|12618.6|12630.3|12628.2|12618.9|12617.4|975
1649685600000|2022-04-11 14:00:00|12620.6|12618.5|12617.6|12615.5|12625.9|12623.8|12617.3|12615.2|882
1649685900000|2022-04-11 14:05:00|12617.5|12615.4|12614.9|12613.6|12617.7|12615.7|12610.5|12608.6|862
1649686200000|2022-04-11 14:10:00|12614.8|12613.5|12617.6|12615.5|12618.9|12617.2|12613.2|12611.5|741
1649686500000|2022-04-11 14:15:00|12617.7|12615.6|12617.7|12616.4|12618.9|12616.8|12614.5|12612.7|651
1649686800000|2022-04-11 14:20:00|12618.1|12616|12618.2|12616.1|12623.5|12621.9|12615.2|12613.6|665
1649687100000|2022-04-11 14:25:00|12618.1|12616|12624.4|12622.3|12626.6|12624.5|12617.4|12615.3|739
1649687400000|2022-04-11 14:30:00|12624.3|12622.2|12620.1|12618|12626|12623.9|12618.8|12617.1|691
1649687700000|2022-04-11 14:35:00|12620.3|12618.2|12626.8|12624.7|12627.7|12625.8|12619.5|12617.8|686
1649688000000|2022-04-11 14:40:00|12626.7|12624.6|12628|12626.7|12629.4|12627.8|12624.8|12623|527
1649688300000|2022-04-11 14:45:00|12627.9|12626.6|12617.6|12615.5|12628|12626.6|12616.5|12614.4|672
1649688600000|2022-04-11 14:50:00|12617.8|12615.7|12616.9|12614.8|12625.8|12624.2|12615.8|12614|839
1649688900000|2022-04-11 14:55:00|12617|12614.9|12620|12617.9|12621.2|12619.2|12614.8|12613.1|743
1649689200000|2022-04-11 15:00:00|12619.7|12618.4|12615.4|12613.3|12621.2|12619.3|12614.7|12612.6|769
1649689500000|2022-04-11 15:05:00|12615.5|12613.4|12617.9|12615.8|12618.1|12616.4|12615.1|12613.3|530
1649689800000|2022-04-11 15:10:00|12618|12615.9|12619.7|12617.6|12620|12617.9|12616|12613.9|524
1649690100000|2022-04-11 15:15:00|12619.4|12618.1|12619.9|12617.8|12620.8|12619.1|12616.2|12614.6|458
1649690400000|2022-04-11 15:20:00|12620|12617.9|12624.1|12622|12624.8|12622.9|12618.8|12617.2|420
1649690700000|2022-04-11 15:25:00|12624.2|12622.1|12622.8|12620.7|12626.8|12625|12622.5|12620.6|461
1649691000000|2022-04-11 15:30:00|12622.9|12620.8|12621.1|12619|12623.6|12621.5|12618|12616.4|745
1649691300000|2022-04-11 15:35:00|12621.2|12619.1|12621.5|12620.2|12622|12620.2|12618.6|12616.9|560
1649691600000|2022-04-11 15:40:00|12621.4|12620.1|12617.5|12616.2|12622.3|12620.7|12615.9|12614.2|633
1649691900000|2022-04-11 15:45:00|12617.4|12615.4|12618.6|12617.3|12621.8|12619.7|12614.4|12612.5|547
1649692200000|2022-04-11 15:50:00|12618.5|12617.2|12622.7|12620.6|12623.6|12621.5|12618.5|12616.9|603
1649692500000|2022-04-11 15:55:00|12622.6|12620.5|12622.5|12621.2|12623.8|12622.1|12620.7|12618.9|614
1649692800000|2022-04-11 16:00:00|12622.6|12621.3|12628.4|12626.3|12630|12628.4|12622.5|12620.8|523
1649693100000|2022-04-11 16:05:00|12628.5|12626.4|12628.5|12626.4|12629.8|12628|12627|12625.4|493
1649693400000|2022-04-11 16:10:00|12628.1|12626.8|12626.6|12625.3|12629.7|12628|12626.4|12624.8|346
1649693700000|2022-04-11 16:15:00|12626.7|12625.4|12625.2|12623.9|12628.3|12626.5|12624.9|12623.3|317
1649694000000|2022-04-11 16:20:00|12625|12623.7|12629.1|12627.8|12630.6|12629.1|12624.9|12623.4|547
1649694300000|2022-04-11 16:25:00|12629.6|12627.5|12626.1|12624|12629.6|12627.8|12625|12623.3|367
1649694600000|2022-04-11 16:30:00|12626.2|12624.1|12623.6|12621.5|12628.3|12626.6|12623.4|12621.5|402
1649694900000|2022-04-11 16:35:00|12623.2|12621.9|12625.4|12623.3|12625.7|12624.1|12621.7|12619.9|462
1649695200000|2022-04-11 16:40:00|12625.5|12623.4|12630.1|12628.8|12630.8|12629|12625.1|12623.3|308
1649695500000|2022-04-11 16:45:00|12630.2|12628.1|12626.4|12624.3|12630.4|12628.7|12626|12624.3|317
1649695800000|2022-04-11 16:50:00|12626.6|12624.5|12636.3|12634.2|12636.7|12634.8|12626.2|12624.3|481
1649696100000|2022-04-11 16:55:00|12636.4|12634.3|12635|12632.9|12638.5|12636.6|12633.1|12631.6|576
1649696400000|2022-04-11 17:00:00|12634.8|12632.7|12631.5|12630.2|12634.9|12633.3|12630.4|12628.7|707
1649696700000|2022-04-11 17:05:00|12631.8|12629.7|12628.7|12626.6|12633.9|12632.4|12628.3|12626.2|615
1649697000000|2022-04-11 17:10:00|12628.6|12626.5|12630.4|12628.3|12632.2|12630.5|12628.5|12626.5|426
1649697300000|2022-04-11 17:15:00|12630.9|12628.8|12631.1|12629|12633.7|12632|12630.6|12628.8|362
1649697600000|2022-04-11 17:20:00|12631|12628.9|12635.7|12633.6|12635.9|12633.8|12630.4|12628.3|348
1649697900000|2022-04-11 17:25:00|12635.6|12633.5|12633.9|12631.8|12636.3|12634.2|12633.2|12631.3|377
1649698200000|2022-04-11 17:30:00|12633.6|12631.5|12628.8|12626.7|12634.1|12632.2|12628.5|12626.4|389
1649698500000|2022-04-11 17:35:00|12628.7|12626.6|12629.9|12627.8|12631.1|12629|12626.1|12624|397
1649698800000|2022-04-11 17:40:00|12629.8|12627.7|12628|12625.9|12630.7|12629|12626.5|12624.6|515
1649699100000|2022-04-11 17:45:00|12627.9|12625.8|12628.3|12626.2|12629.5|12627.9|12625.8|12624.1|441
1649699400000|2022-04-11 17:50:00|12628.2|12626.1|12630|12627.9|12630.9|12629.1|12627.7|12625.7|332
1649699700000|2022-04-11 17:55:00|12629.9|12627.8|12629.5|12627.4|12630.2|12628.6|12628.5|12627|383
1649700000000|2022-04-11 18:00:00|12629|12627.7|12632.1|12630|12633.4|12631.3|12628.9|12627.2|456
1649700300000|2022-04-11 18:05:00|12631.7|12630.4|12628.1|12626|12633.4|12631.7|12626.1|12624|575
1649700600000|2022-04-11 18:10:00|12627.9|12626.6|12631.6|12629.5|12631.9|12630.2|12626|12623.9|388
1649700900000|2022-04-11 18:15:00|12631.7|12629.6|12631.2|12629.1|12633.8|12632.1|12629.5|12628|342
1649701200000|2022-04-11 18:20:00|12631.1|12629.8|12631.6|12629.5|12633.6|12631.7|12630|12628.2|343
1649701500000|2022-04-11 18:25:00|12631.7|12629.6|12631.2|12629.1|12632|12630|12628.7|12627.2|375
1649701800000|2022-04-11 18:30:00|12631.1|12629|12626.4|12624.3|12632.6|12630.5|12626.2|12624.1|463
1649702100000|2022-04-11 18:35:00|12626.3|12624.2|12627.1|12625|12629.5|12627.8|12626.1|12624|385
1649702400000|2022-04-11 18:40:00|12627.2|12625.1|12626.9|12624.8|12628.7|12626.9|12626.7|12624.6|317
1649702700000|2022-04-11 18:45:00|12627|12624.9|12623.6|12621.5|12627.7|12625.8|12623.1|12621|317
1649703000000|2022-04-11 18:50:00|12623.5|12621.4|12622.6|12620.5|12625.3|12623.2|12622|12620.2|563
1649703300000|2022-04-11 18:55:00|12622.7|12620.6|12621.9|12620.6|12624.6|12622.7|12621.5|12619.7|454
1649703600000|2022-04-11 19:00:00|12621.7|12620.4|12624.4|12623.1|12624.6|12623.2|12620.9|12618.8|470
1649703900000|2022-04-11 19:05:00|12624.3|12623|12623.6|12621.5|12624.8|12623|12622.1|12620|366
1649704200000|2022-04-11 19:10:00|12623.5|12621.4|12622.3|12620.2|12624|12622.3|12621.5|12619.6|284
1649704500000|2022-04-11 19:15:00|12622|12619.9|12623.7|12621.6|12624.7|12622.9|12621.7|12619.6|250
1649704800000|2022-04-11 19:20:00|12623.8|12621.7|12626.7|12624.6|12628.7|12626.6|12622.6|12620.8|356
1649705100000|2022-04-11 19:25:00|12626.9|12624.8|12628.6|12626.5|12629.4|12627.3|12626.9|12624.8|308
1649705400000|2022-04-11 19:30:00|12628.7|12626.6|12631.2|12629.1|12631.4|12629.5|12628.5|12626.4|366
1649705700000|2022-04-11 19:35:00|12631.3|12629.2|12629.9|12627.8|12632.2|12630.1|12629.4|12627.6|311
1649706000000|2022-04-11 19:40:00|12630|12627.9|12629.4|12627.3|12630.5|12628.8|12628.5|12626.5|209
1649706300000|2022-04-11 19:45:00|12629.2|12627.1|12631.3|12629.2|12632|12629.9|12629.2|12627.1|267
1649706600000|2022-04-11 19:50:00|12631.4|12629.3|12633.4|12631.3|12633.5|12631.7|12630.4|12628.3|356
1649706900000|2022-04-11 19:55:00|12633.3|12631.2|12636.9|12634.8|12637.7|12636|12633.3|12631.2|451
1649707200000|2022-04-11 20:00:00|12636.6|12635.3|12635.6|12633.5|12637.2|12635.3|12631.8|12630|354
1649707500000|2022-04-11 20:05:00|12635.7|12633.6|12636.4|12634.3|12637.1|12635.4|12635.5|12633.5|176
1649707800000|2022-04-11 20:10:00|12636.5|12634.4|12638.7|12636.6|12638.8|12636.7|12635.9|12633.8|209
1649708100000|2022-04-11 20:15:00|12638.8|12636.7|12640.6|12638.5|12642.1|12640|12638.7|12636.6|200
1649708400000|2022-04-11 20:20:00|12640.5|12638.4|12638.3|12636.2|12640.5|12638.4|12638|12636.2|201
1649708700000|2022-04-11 20:25:00|12638.4|12636.3|12637.6|12635.5|12638.4|12636.3|12635.9|12634.2|200
1649709000000|2022-04-11 20:30:00|12637.1|12635.8|12638.5|12636.4|12639.1|12637|12636.5|12634.4|135
1649709300000|2022-04-11 20:35:00|12638.2|12636.1|12636.7|12634.6|12638.2|12636.1|12635.5|12633.6|141
1649709600000|2022-04-11 20:40:00|12635.8|12633.7|12636.3|12634.2|12636.7|12634.6|12635.6|12633.5|152
1649709900000|2022-04-11 20:45:00|12636.4|12634.3|12638.5|12636.4|12639.2|12637.1|12636.1|12634|229
1649710200000|2022-04-11 20:50:00|12638.4|12636.3|12635.6|12633.5|12640.2|12638.1|12635.4|12633.3|192
1649710500000|2022-04-11 20:55:00|12635.7|12633.6|12633.9|12626.9|12635.7|12633.6|12633.5|12626.9|223
1649710800000|2022-04-11 21:00:00|12635.4|12628.4|12634|12627|12635.7|12628.7|12633|12626|51
1649711100000|2022-04-11 21:05:00|12634.2|12627.2|12634.3|12627.3|12635.6|12628.6|12632.9|12626|145
1649711400000|2022-04-11 21:10:00|12633.8|12626.8|12634|12627|12636.4|12630.1|12632.7|12626.5|244
1649711700000|2022-04-11 21:15:00|12634.1|12627.1|12635.4|12628.4|12636.1|12629.1|12633.5|12626.5|154
1649712000000|2022-04-11 21:20:00|12635.7|12628.7|12634.9|12627.9|12636.3|12629.8|12632.6|12626.4|191
1649712300000|2022-04-11 21:25:00|12634.8|12627.8|12634.3|12627.3|12635|12628|12633.4|12626.4|80
1649712600000|2022-04-11 21:30:00|12634.5|12627.5|12634.5|12627.8|12635.5|12628.7|12633.9|12627.3|124
1649712900000|2022-04-11 21:35:00|12635|12629.1|12634.6|12627.6|12636.1|12631.4|12633.5|12626.9|238
1649713200000|2022-04-11 21:40:00|12634.7|12627.7|12635|12628|12635.5|12628.9|12633.9|12627.3|87
1649713500000|2022-04-11 21:45:00|12635.2|12628.5|12636|12632.2|12636.6|12632.5|12633.2|12627.1|310
1649713800000|2022-04-11 21:50:00|12636.1|12632.1|12635.6|12632.4|12636.3|12632.8|12635|12631.5|141
1649714100000|2022-04-11 21:55:00|12635.5|12632.3|12636|12632.5|12636.3|12632.7|12634.8|12631.2|115
1649714400000|2022-04-11 22:00:00|12635.7|12632.6|12634.1|12632|12636.6|12632.6|12633|12630.2|280
1649714700000|2022-04-11 22:05:00|12634.2|12632.1|12634.3|12632.2|12634.4|12632.3|12633.8|12631.4|236
1649715000000|2022-04-11 22:10:00|12633.9|12631.8|12634|12631.9|12634.6|12632.2|12633.7|12631.4|158
1649715300000|2022-04-11 22:15:00|12634.1|12631.7|12634.3|12632.2|12634.6|12632.7|12634|12631.7|66
1649715600000|2022-04-11 22:20:00|12633.9|12631.8|12633.1|12631|12634.2|12632.1|12632.3|12630.2|171
1649715900000|2022-04-11 22:25:00|12632.9|12630.8|12632.8|12630.7|12633.3|12631.2|12632.1|12630|253
1649716200000|2022-04-11 22:30:00|12632.7|12630.6|12634.1|12632|12634.3|12632.1|12632.2|12630|134
1649716500000|2022-04-11 22:35:00|12633.6|12631.5|12634|12631.9|12634.3|12632.2|12633.3|12631.2|370
1649716800000|2022-04-11 22:40:00|12634.1|12632|12634.4|12632.3|12634.4|12632.3|12633.4|12631.3|200
1649717100000|2022-04-11 22:45:00|12634.2|12632.1|12636.5|12634.4|12637|12635|12634|12631.9|136
1649717400000|2022-04-11 22:50:00|12636.4|12634.3|12636.1|12634|12636.8|12634.7|12635.8|12633.7|85
1649717700000|2022-04-11 22:55:00|12636.4|12634.3|12635.7|12633.6|12636.5|12634.4|12635.6|12633.5|99
1649718000000|2022-04-11 23:00:00|12635.8|12633.7|12636.1|12634|12636.2|12634.1|12634.5|12632.4|114
1649718300000|2022-04-11 23:05:00|12636|12633.9|12639|12636.9|12639.2|12637.2|12636|12633.9|158
1649718600000|2022-04-11 23:10:00|12638.9|12636.8|12639.2|12637.1|12639.8|12637.7|12638.6|12636.8|119
1649718900000|2022-04-11 23:15:00|12639.1|12637|12638.3|12636.2|12639.6|12637.5|12638.2|12636.1|134
1649719200000|2022-04-11 23:20:00|12638.4|12636.3|12639.9|12637.8|12640.1|12638|12636.8|12634.7|315
1649719500000|2022-04-11 23:25:00|12639.8|12637.7|12641.2|12639.1|12641.6|12639.5|12639.8|12637.7|274
1649719800000|2022-04-11 23:30:00|12641.3|12639.2|12641.9|12639.8|12643|12640.9|12641.3|12639.2|175
1649720100000|2022-04-11 23:35:00|12642|12639.9|12642.3|12640.2|12643.3|12641.2|12641.8|12639.7|138
1649720400000|2022-04-11 23:40:00|12642.2|12640.1|12643.9|12641.8|12644|12641.9|12642.2|12640.1|119
1649720700000|2022-04-11 23:45:00|12644|12641.9|12645.2|12643.1|12645.4|12643.3|12643.3|12641.2|244
1649721000000|2022-04-11 23:50:00|12645.1|12643|12643.3|12641.2|12645.5|12643.4|12642.9|12640.9|270
1649721300000|2022-04-11 23:55:00|12643|12640.9|12641.4|12639.3|12643.4|12641.4|12640.2|12638.1|259
1649721600000|2022-04-12 00:00:00|12641.3|12639.2|12644.9|12642.8|12645|12643.1|12640|12638.3|486
1649721900000|2022-04-12 00:05:00|12645|12642.9|12641.8|12639.7|12645|12643.2|12639.2|12637.6|433
1649722200000|2022-04-12 00:10:00|12641.7|12639.6|12639.4|12637.3|12642.4|12640.7|12637.4|12635.3|442
1649722500000|2022-04-12 00:15:00|12639.3|12637.2|12644|12641.9|12644.1|12642.1|12638.5|12636.9|364
1649722800000|2022-04-12 00:20:00|12644.1|12642|12642.7|12640.6|12644.9|12643.1|12642.6|12640.5|346
1649723100000|2022-04-12 00:25:00|12642.6|12640.5|12643.9|12641.8|12644.8|12642.7|12641.9|12640.2|381
1649723400000|2022-04-12 00:30:00|12643.8|12641.7|12644.5|12642.4|12644.9|12643.1|12641.6|12639.5|336
1649723700000|2022-04-12 00:35:00|12644.4|12642.3|12644.3|12642.2|12645.5|12643.8|12643.9|12641.9|297
1649724000000|2022-04-12 00:40:00|12644.2|12642.1|12649.2|12647.9|12649.6|12647.9|12644|12641.9|270
1649724300000|2022-04-12 00:45:00|12649.1|12647.8|12650.6|12648.5|12651.1|12649.4|12649.1|12647.4|345
1649724600000|2022-04-12 00:50:00|12650.5|12648.4|12652.7|12650.6|12654.7|12652.8|12649.4|12647.6|408
1649724900000|2022-04-12 00:55:00|12652.9|12650.8|12652.8|12650.7|12654.4|12652.4|12651.4|12649.6|447
1649725200000|2022-04-12 01:00:00|12652.2|12650.9|12653.1|12651|12654.5|12652.9|12651.3|12649.6|541
1649725500000|2022-04-12 01:05:00|12653|12650.9|12651.6|12649.5|12653.1|12651.4|12651.2|12649.4|393
1649725800000|2022-04-12 01:10:00|12651.5|12649.4|12655.1|12653|12655.8|12654.1|12651.5|12649.4|267
1649726100000|2022-04-12 01:15:00|12655.2|12653.1|12655.2|12653.1|12657.5|12655.8|12654.1|12652.2|441
1649726400000|2022-04-12 01:20:00|12655.1|12653|12656.4|12655.1|12657.4|12655.6|12653.2|12651.4|363
1649726700000|2022-04-12 01:25:00|12656.5|12655.2|12654.8|12652.7|12657.4|12655.7|12654.6|12652.5|429
1649727000000|2022-04-12 01:30:00|12654.7|12652.6|12654|12651.9|12655.8|12653.7|12653.3|12651.4|513
1649727300000|2022-04-12 01:35:00|12653.9|12651.8|12654.6|12652.5|12654.7|12653.2|12651.5|12649.5|428
1649727600000|2022-04-12 01:40:00|12654.7|12652.6|12654.6|12652.5|12655.6|12654.1|12653.3|12651.5|343
1649727900000|2022-04-12 01:45:00|12654.8|12652.7|12653.3|12652|12656|12654.3|12653.2|12651.5|439
1649728200000|2022-04-12 01:50:00|12653.8|12651.7|12654.7|12652.6|12655.6|12653.9|12651.2|12649.1|440
1649728500000|2022-04-12 01:55:00|12654.5|12652.4|12655.9|12653.8|12656.7|12654.9|12653.9|12651.8|242
1649728800000|2022-04-12 02:00:00|12655.8|12653.7|12656.9|12654.8|12657.2|12655.6|12654.5|12652.6|281
1649729100000|2022-04-12 02:05:00|12657|12654.9|12654|12651.9|12657|12655.1|12653.9|12651.8|264
1649729400000|2022-04-12 02:10:00|12653.8|12651.7|12653.7|12651.6|12655|12653.2|12653.1|12651.3|391
1649729700000|2022-04-12 02:15:00|12653.8|12651.7|12652|12649.9|12655|12653|12649.8|12648.1|348
1649730000000|2022-04-12 02:20:00|12652.1|12650|12653.3|12651.2|12653.7|12651.6|12650.5|12648.4|295
1649730300000|2022-04-12 02:25:00|12653.4|12651.3|12651.7|12649.6|12653.6|12651.9|12651.4|12649.4|263
1649730600000|2022-04-12 02:30:00|12651.6|12649.5|12649.3|12647.2|12651.9|12649.8|12649|12646.9|423
1649730900000|2022-04-12 02:35:00|12649.2|12647.1|12645.8|12643.7|12649.7|12647.6|12645.1|12643.4|340
1649731200000|2022-04-12 02:40:00|12645.7|12643.6|12646.2|12644.1|12648.1|12646.4|12645.6|12643.5|277
1649731500000|2022-04-12 02:45:00|12646.1|12644|12649.2|12647.1|12650.3|12648.6|12645|12643.3|272
1649731800000|2022-04-12 02:50:00|12649.1|12647|12647.7|12646.4|12649.6|12647.8|12646.8|12645|342
1649732100000|2022-04-12 02:55:00|12648|12645.9|12651.7|12649.6|12651.8|12649.7|12647.4|12645.6|354
1649732400000|2022-04-12 03:00:00|12651.8|12649.7|12648.7|12646.6|12652.9|12651.1|12648.1|12646.4|408
1649732700000|2022-04-12 03:05:00|12648.8|12646.7|12646.9|12644.8|12649.4|12647.6|12646.6|12644.8|297
1649733000000|2022-04-12 03:10:00|12647|12644.9|12647.5|12645.4|12648.6|12646.5|12646.4|12644.8|299
1649733300000|2022-04-12 03:15:00|12647.7|12645.6|12647.1|12645|12648|12646|12645.8|12644.1|350
1649733600000|2022-04-12 03:20:00|12647|12644.9|12646.8|12645.5|12648|12646|12645.7|12643.6|282
1649733900000|2022-04-12 03:25:00|12646.9|12645.6|12645.5|12643.4|12647.6|12646.1|12645.3|12643.2|170
1649734200000|2022-04-12 03:30:00|12645.8|12643.7|12646.8|12644.7|12647|12645|12643.3|12641.7|356
1649734500000|2022-04-12 03:35:00|12646.9|12644.8|12648.4|12646.3|12649.3|12647.2|12646.1|12644|189
1649734800000|2022-04-12 03:40:00|12648.3|12646.2|12647.3|12645.2|12648.5|12646.4|12646.4|12644.7|272
1649735100000|2022-04-12 03:45:00|12647.4|12645.3|12646.3|12645|12647.5|12645.5|12646|12644.2|257
1649735400000|2022-04-12 03:50:00|12646.2|12644.9|12645.9|12643.8|12647|12645.1|12645|12643.2|330
1649735700000|2022-04-12 03:55:00|12645.8|12643.7|12646.1|12644|12646.4|12644.5|12645.2|12643.1|291
1649736000000|2022-04-12 04:00:00|12646|12643.9|12644.9|12642.8|12646.5|12644.4|12643.7|12641.9|267
1649736300000|2022-04-12 04:05:00|12644.8|12642.7|12644.3|12643|12645.4|12643.3|12644.2|12642.1|118
1649736600000|2022-04-12 04:10:00|12644.9|12642.8|12645.5|12643.4|12645.7|12644|12644|12642.2|265
1649736900000|2022-04-12 04:15:00|12645.6|12643.5|12644.4|12642.3|12646|12644|12644.1|12642.2|246
1649737200000|2022-04-12 04:20:00|12644.5|12642.4|12644.6|12642.5|12645|12643|12644.1|12642|143
1649737500000|2022-04-12 04:25:00|12644.7|12642.6|12644.3|12642.2|12645.7|12643.6|12642.4|12640.3|206
1649737800000|2022-04-12 04:30:00|12644.2|12642.1|12643.5|12641.4|12644.4|12642.5|12642.5|12640.4|196
1649738100000|2022-04-12 04:35:00|12643.6|12641.5|12644.8|12642.7|12644.8|12642.7|12643.1|12641|159
1649738400000|2022-04-12 04:40:00|12644.9|12642.8|12646.1|12644|12646.2|12644.1|12644.1|12642.4|184
1649738700000|2022-04-12 04:45:00|12646.2|12644.1|12643.9|12641.8|12646.3|12644.2|12643.2|12641.4|288
1649739000000|2022-04-12 04:50:00|12643.8|12641.7|12645.4|12643.3|12645.6|12643.5|12643.2|12641.4|239
1649739300000|2022-04-12 04:55:00|12645.5|12643.4|12645.4|12643.3|12646.3|12644.2|12644.7|12642.7|240
1649739600000|2022-04-12 05:00:00|12645.3|12643.2|12646.5|12644.4|12646.8|12645.1|12643.9|12642|242
1649739900000|2022-04-12 05:05:00|12646.6|12644.5|12645|12642.9|12646.7|12645|12645|12642.9|287
1649740200000|2022-04-12 05:10:00|12644.7|12643.4|12642.2|12640.1|12646.4|12644.3|12641.8|12639.9|284
1649740500000|2022-04-12 05:15:00|12641.8|12639.7|12637|12634.9|12641.9|12640.1|12636.1|12634|443
1649740800000|2022-04-12 05:20:00|12636.9|12634.8|12634.3|12632.2|12637.5|12635.4|12633.4|12631.3|583
1649741100000|2022-04-12 05:25:00|12634.2|12632.1|12637.7|12635.6|12639|12637.1|12633.4|12631.3|505
1649741400000|2022-04-12 05:30:00|12637.8|12635.7|12636.1|12634|12639.5|12637.4|12635.6|12633.5|450
1649741700000|2022-04-12 05:35:00|12636|12633.9|12636.8|12635.5|12638.5|12636.7|12635.5|12633.4|458
1649742000000|2022-04-12 05:40:00|12636.9|12635.6|12633.4|12631.3|12637.8|12636|12633.4|12631.3|390
1649742300000|2022-04-12 05:45:00|12633.5|12631.4|12634.2|12632.1|12635.9|12634.2|12633.3|12631.2|423
1649742600000|2022-04-12 05:50:00|12634.4|12632.3|12635.4|12633.3|12636.3|12634.3|12634.3|12632.2|316
1649742900000|2022-04-12 05:55:00|12635.8|12633.7|12640|12637.9|12640.1|12638|12635.3|12633.2|369
1649743200000|2022-04-12 06:00:00|12640.2|12638.1|12641.8|12639.7|12645.9|12643.8|12639.5|12637.4|500
1649743500000|2022-04-12 06:05:00|12641.9|12639.8|12641.8|12639.7|12643.5|12641.4|12640.2|12638.1|382
1649743800000|2022-04-12 06:10:00|12641.7|12639.6|12642.6|12640.5|12645|12642.9|12640.8|12639|412
1649744100000|2022-04-12 06:15:00|12642.7|12640.6|12643.9|12641.8|12644.9|12643.2|12641.7|12639.6|417
1649744400000|2022-04-12 06:20:00|12644|12641.9|12647.2|12645.1|12647.9|12645.9|12643.9|12641.8|494
1649744700000|2022-04-12 06:25:00|12647.3|12645.2|12645.4|12643.3|12649.4|12647.7|12644.8|12643.1|351
1649745000000|2022-04-12 06:30:00|12645.3|12643.2|12643.6|12641.5|12646.5|12644.6|12643|12641.1|413
1649745300000|2022-04-12 06:35:00|12643.1|12641.8|12641.9|12639.8|12644|12642.4|12639.8|12637.8|529
1649745600000|2022-04-12 06:40:00|12641.7|12639.6|12638.9|12637.6|12643.5|12641.4|12638|12636.3|446
1649745900000|2022-04-12 06:45:00|12639.3|12637.2|12638|12635.9|12639.4|12637.7|12636.1|12634.4|358
1649746200000|2022-04-12 06:50:00|12637.9|12635.8|12640.6|12638.5|12640.8|12638.8|12637.6|12635.8|384
1649746500000|2022-04-12 06:55:00|12640.5|12638.4|12645.9|12643.8|12646.9|12645.2|12640.5|12638.4|443
1649746800000|2022-04-12 07:00:00|12646.1|12644|12651.6|12649.5|12652.4|12650.3|12643.9|12641.8|832
1649747100000|2022-04-12 07:05:00|12651.1|12649.8|12644.8|12642.7|12654.4|12652.5|12644|12642.2|854
1649747400000|2022-04-12 07:10:00|12644.7|12642.6|12647.8|12645.7|12648.2|12646.1|12641.2|12639.3|691
1649747700000|2022-04-12 07:15:00|12647.7|12645.6|12650|12647.9|12650.3|12648.2|12643.8|12641.7|680
1649748000000|2022-04-12 07:20:00|12650.1|12648|12650.3|12648.2|12654.8|12653.3|12649.6|12648|598
1649748300000|2022-04-12 07:25:00|12650.5|12648.4|12653.3|12652|12654.7|12653|12648.3|12646.3|519
1649748600000|2022-04-12 07:30:00|12653.4|12652.1|12655.3|12653.2|12655.6|12654.1|12652.5|12650.8|585
1649748900000|2022-04-12 07:35:00|12654.8|12653.5|12653.9|12652.6|12656.7|12655.1|12652.2|12650.4|551
1649749200000|2022-04-12 07:40:00|12654.1|12652.8|12653.8|12652.5|12656.1|12654.4|12650.9|12649|549
1649749500000|2022-04-12 07:45:00|12654.6|12652.4|12650.5|12648.4|12656.6|12655|12650.1|12648|514
1649749800000|2022-04-12 07:50:00|12650.6|12648.5|12647.8|12645.7|12651.4|12649.3|12647|12644.9|520
1649750100000|2022-04-12 07:55:00|12647.7|12645.6|12647.8|12645.7|12651.2|12649.1|12646.7|12645|606
1649750400000|2022-04-12 08:00:00|12647.7|12645.6|12648.9|12646.8|12649.4|12647.3|12644.2|12642.4|496
1649750700000|2022-04-12 08:05:00|12649|12646.9|12652.5|12650.4|12653|12650.9|12646.9|12644.8|608
1649751000000|2022-04-12 08:10:00|12652.6|12650.5|12656.6|12654.5|12657.8|12655.7|12651.7|12649.6|504
1649751300000|2022-04-12 08:15:00|12656.7|12654.6|12655.6|12653.5|12657.8|12655.7|12654.9|12652.8|558
1649751600000|2022-04-12 08:20:00|12655.7|12653.6|12662.1|12660|12662.2|12660.1|12654.1|12652.3|449
1649751900000|2022-04-12 08:25:00|12662.2|12660.1|12661.6|12659.5|12662.8|12661.2|12660|12658.3|407
1649752200000|2022-04-12 08:30:00|12661.7|12659.6|12661.6|12659.5|12662.8|12660.9|12658.5|12656.6|468
1649752500000|2022-04-12 08:35:00|12661.5|12659.4|12655.7|12653.6|12661.5|12659.4|12654.6|12652.8|349
1649752800000|2022-04-12 08:40:00|12655.8|12653.7|12655.2|12653.9|12656.3|12654.5|12653.6|12652.2|315
1649753100000|2022-04-12 08:45:00|12655.3|12654|12660.4|12658.3|12660.6|12659.3|12655.3|12653.6|381
1649753400000|2022-04-12 08:50:00|12660.3|12658.2|12656.3|12655|12661.3|12659.8|12656.3|12654.6|404
1649753700000|2022-04-12 08:55:00|12656.4|12655.1|12654.9|12652.8|12657.4|12655.5|12653.5|12652.2|584
1649754000000|2022-04-12 09:00:00|12655|12652.9|12660.4|12658.3|12660.5|12658.8|12654.2|12652.8|427
1649754300000|2022-04-12 09:05:00|12660.5|12658.4|12656.6|12654.5|12660.8|12659.1|12655.4|12653.8|520
1649754600000|2022-04-12 09:10:00|12656.7|12654.6|12658.4|12656.3|12659.9|12658.3|12656.1|12654.5|434
1649754900000|2022-04-12 09:15:00|12659.1|12657|12659.3|12658|12661.2|12659.6|12656.6|12654.5|500
1649755200000|2022-04-12 09:20:00|12659.4|12658.1|12660.7|12658.6|12662.3|12660.6|12659|12657.1|363
1649755500000|2022-04-12 09:25:00|12660.8|12658.7|12658.2|12656.1|12660.8|12659.1|12656|12654.3|334
1649755800000|2022-04-12 09:30:00|12658.3|12656.2|12655.6|12654.3|12659.1|12657.5|12654.6|12653.1|374
1649756100000|2022-04-12 09:35:00|12655.7|12654.4|12657.3|12656|12658.4|12656.7|12655.7|12654.2|345
1649756400000|2022-04-12 09:40:00|12657.2|12655.9|12657.1|12655|12658.5|12656.8|12655.3|12653.7|362
1649756700000|2022-04-12 09:45:00|12657.2|12655.1|12660.7|12658.6|12660.8|12658.9|12656.8|12655|328
1649757000000|2022-04-12 09:50:00|12660.8|12658.7|12658.3|12657|12660.8|12658.7|12657.7|12656|312
1649757300000|2022-04-12 09:55:00|12658.2|12656.9|12660|12658.7|12661.2|12659.5|12657.4|12655.8|468
1649757600000|2022-04-12 10:00:00|12659.7|12658.4|12657.2|12655.1|12660.7|12659|12656.5|12655|365
1649757900000|2022-04-12 10:05:00|12657.3|12655.2|12653.7|12651.6|12658.4|12656.6|12653.6|12651.5|222
1649758200000|2022-04-12 10:10:00|12653.8|12651.7|12656.2|12654.9|12658.1|12656|12653.8|12651.7|334
1649758500000|2022-04-12 10:15:00|12656.1|12654.8|12656.3|12655|12657.3|12655.8|12655.5|12653.6|368
1649758800000|2022-04-12 10:20:00|12656.2|12654.9|12656.4|12654.3|12658.4|12656.6|12655.2|12653.6|308
1649759100000|2022-04-12 10:25:00|12656.5|12654.4|12651.3|12650|12657.3|12655.6|12651.1|12649.4|388
1649759400000|2022-04-12 10:30:00|12651.9|12649.8|12654.3|12653|12655.1|12653.4|12650.2|12648.4|577
1649759700000|2022-04-12 10:35:00|12654.7|12652.6|12649.3|12647.2|12654.8|12652.7|12647.1|12645.6|390
1649760000000|2022-04-12 10:40:00|12649.5|12647.4|12648.9|12646.8|12650.3|12648.2|12648.4|12646.3|257
1649760300000|2022-04-12 10:45:00|12649|12646.9|12650.1|12648|12650.7|12648.7|12647.9|12646.3|332
1649760600000|2022-04-12 10:50:00|12650|12647.9|12651.1|12649|12651.9|12649.8|12647.9|12646.3|271
1649760900000|2022-04-12 10:55:00|12650.2|12648.9|12650.9|12648.8|12651.5|12649.9|12649.5|12647.7|278
1649761200000|2022-04-12 11:00:00|12650.5|12649.2|12641.4|12639.3|12651.1|12649.3|12640.6|12638.5|338
1649761500000|2022-04-12 11:05:00|12641.3|12639.2|12641.3|12639.2|12642.9|12641.1|12640.4|12638.3|287
1649761800000|2022-04-12 11:10:00|12641.4|12639.3|12644.5|12643.2|12645|12643.3|12639.1|12637.5|313
1649762100000|2022-04-12 11:15:00|12644.9|12642.8|12646.2|12644.1|12648|12646.3|12644.1|12642.6|334
1649762400000|2022-04-12 11:20:00|12646.3|12644.2|12647.4|12646.1|12647.9|12646.2|12643.4|12641.8|334
1649762700000|2022-04-12 11:25:00|12648|12645.9|12643.9|12641.8|12648.7|12646.8|12642.4|12640.8|412
1649763000000|2022-04-12 11:30:00|12643.8|12641.7|12641.1|12639|12644.5|12642.8|12640|12638.3|571
1649763300000|2022-04-12 11:35:00|12641|12638.9|12638.7|12637.4|12643.5|12641.6|12638.6|12637|496
1649763600000|2022-04-12 11:40:00|12638.6|12637.3|12640|12637.9|12642.1|12640|12638.5|12636.7|395
1649763900000|2022-04-12 11:45:00|12639.9|12637.8|12634.7|12632.6|12639.9|12638.1|12633.5|12631.4|503
1649764200000|2022-04-12 11:50:00|12634.8|12632.7|12633|12630.9|12635.2|12633.1|12632.3|12630.3|382
1649764500000|2022-04-12 11:55:00|12633.5|12631.4|12632.2|12630.1|12635.3|12633.5|12631.4|12629.3|469
1649764800000|2022-04-12 12:00:00|12632.1|12630|12633.2|12631.1|12633.6|12632|12631|12629.3|410
1649765100000|2022-04-12 12:05:00|12633|12630.9|12635.4|12633.3|12636.1|12634.3|12632.5|12630.5|371
1649765400000|2022-04-12 12:10:00|12635.3|12633.2|12636.7|12634.6|12637.7|12635.9|12634.8|12632.8|381
1649765700000|2022-04-12 12:15:00|12636.8|12634.7|12638|12635.9|12640.1|12638.3|12636|12633.9|250
1649766000000|2022-04-12 12:20:00|12637.6|12635.5|12638.4|12636.3|12638.9|12636.8|12635.7|12633.6|318
1649766300000|2022-04-12 12:25:00|12637.9|12635.8|12641.6|12634.6|12645.1|12641.8|12637.7|12634.5|508
1649766600000|2022-04-12 12:30:00|12641.5|12634.5|12618.1|12616|12641.7|12634.7|12612.5|12610.4|1479
1649766900000|2022-04-12 12:35:00|12618|12615.9|12620.4|12618.3|12627.6|12625.5|12617.7|12615.6|1068
1649767200000|2022-04-12 12:40:00|12620.5|12618.4|12602.7|12600.6|12620.5|12618.4|12599.1|12597|1032
1649767500000|2022-04-12 12:45:00|12602.6|12600.5|12597.7|12595.6|12603.9|12601.8|12592|12589.9|1017
1649767800000|2022-04-12 12:50:00|12597.6|12595.5|12590|12587.9|12604.1|12602.2|12589.8|12587.7|959
1649768100000|2022-04-12 12:55:00|12589.9|12587.8|12593.3|12591.2|12596|12593.9|12582.3|12580.1|997
1649768400000|2022-04-12 13:00:00|12593.4|12591.3|12602.8|12601.5|12604.2|12602.7|12593.3|12591.2|878
1649768700000|2022-04-12 13:05:00|12602.5|12601.2|12601.4|12599.3|12603.1|12601.5|12597.9|12596.2|935
1649769000000|2022-04-12 13:10:00|12601.5|12599.4|12608.7|12606.6|12609.2|12607.3|12601|12599|941
1649769300000|2022-04-12 13:15:00|12608.6|12606.5|12611.3|12609.2|12612.9|12610.8|12606.4|12604.3|801
1649769600000|2022-04-12 13:20:00|12611.4|12609.3|12609.3|12608|12613|12610.9|12607.6|12605.5|701
1649769900000|2022-04-12 13:25:00|12609.4|12608.1|12606.2|12604.1|12611.3|12609.2|12604.6|12603.2|765
1649770200000|2022-04-12 13:30:00|12606.4|12604.3|12614|12611.9|12615.3|12613.7|12603.6|12601.5|1031
1649770500000|2022-04-12 13:35:00|12613.9|12611.8|12610.7|12608.6|12617.4|12615.3|12609.8|12608.2|1060
1649770800000|2022-04-12 13:40:00|12610.5|12608.4|12612.1|12610|12614|12612.2|12608.3|12606.2|979
1649771100000|2022-04-12 13:45:00|12612|12609.9|12614|12612.7|12614.6|12613.2|12608.2|12606.1|896
1649771400000|2022-04-12 13:50:00|12614.1|12612.8|12610.8|12608.7|12615.6|12614.3|12606.7|12604.9|815
1649771700000|2022-04-12 13:55:00|12611.2|12609.1|12611.8|12610.5|12618.1|12616|12609.6|12607.6|984
1649772000000|2022-04-12 14:00:00|12611.7|12610.4|12606.3|12604.2|12612.2|12610.6|12605.4|12603.7|943
1649772300000|2022-04-12 14:05:00|12606.2|12604.1|12606.4|12605.1|12607.9|12606.2|12600.9|12599.2|839
1649772600000|2022-04-12 14:10:00|12606.3|12605|12606.9|12604.8|12610|12608.1|12605|12602.9|776
1649772900000|2022-04-12 14:15:00|12606.8|12604.7|12610.7|12608.6|12611.3|12609.4|12604.5|12602.7|702
1649773200000|2022-04-12 14:20:00|12610.9|12608.8|12612.5|12610.4|12614.1|12612|12607.3|12605.3|842
1649773500000|2022-04-12 14:25:00|12612.6|12610.5|12611|12609.7|12615.8|12614|12610.9|12609.1|776
1649773800000|2022-04-12 14:30:00|12610.9|12609.6|12605|12602.9|12612.7|12610.6|12603.7|12602|751
1649774100000|2022-04-12 14:35:00|12605.1|12603|12603|12601.7|12606.8|12605.2|12602.3|12600.9|594
1649774400000|2022-04-12 14:40:00|12603.1|12601.8|12605.3|12604|12605.8|12604.1|12600.7|12598.9|573
1649774700000|2022-04-12 14:45:00|12605.2|12603.9|12607.7|12605.6|12609|12607.2|12603.5|12601.5|685
1649775000000|2022-04-12 14:50:00|12607.5|12605.4|12611.2|12609.9|12611.8|12609.9|12605.7|12603.8|729
1649775300000|2022-04-12 14:55:00|12611.1|12609.8|12613.1|12611.8|12616.4|12614.6|12611.1|12609.4|892
1649775600000|2022-04-12 15:00:00|12612.9|12611.6|12603.2|12601.1|12614|12612.6|12602.8|12600.7|707
1649775900000|2022-04-12 15:05:00|12603.3|12601.2|12606.7|12604.6|12607.3|12605.2|12600.8|12598.9|622
1649776200000|2022-04-12 15:10:00|12606.6|12604.5|12612.2|12610.1|12613.9|12611.8|12604.5|12602.4|621
1649776500000|2022-04-12 15:15:00|12612.1|12610|12604.9|12602.8|12613.3|12611.5|12604.6|12602.8|558
1649776800000|2022-04-12 15:20:00|12604.7|12602.6|12605.4|12603.3|12607.1|12605.4|12602|12600.5|531
1649777100000|2022-04-12 15:25:00|12605.3|12603.2|12611.4|12609.3|12611.5|12609.4|12601.5|12599.8|561
1649777400000|2022-04-12 15:30:00|12611|12608.9|12607.3|12605.2|12613.2|12611.5|12605.9|12603.8|621
1649777700000|2022-04-12 15:35:00|12607.1|12605|12605.8|12603.7|12608|12606.3|12604|12602.3|845
1649778000000|2022-04-12 15:40:00|12606|12603.9|12603.7|12601.6|12606.1|12604.1|12601.4|12599.6|566
1649778300000|2022-04-12 15:45:00|12603.8|12601.7|12603.8|12602.5|12607.2|12605.4|12602.6|12601.3|652
1649778600000|2022-04-12 15:50:00|12603.5|12602.2|12602.6|12601.3|12604.7|12602.7|12599.9|12598.3|580
1649778900000|2022-04-12 15:55:00|12603.2|12601.1|12608|12606.7|12608.7|12606.9|12601.7|12600.1|561
1649779200000|2022-04-12 16:00:00|12607.9|12606.6|12607.2|12605.1|12611.1|12609|12605.7|12604|599
1649779500000|2022-04-12 16:05:00|12607.3|12605.2|12607.9|12606.6|12609.6|12608|12606.3|12604.7|460
1649779800000|2022-04-12 16:10:00|12608.9|12606.8|12609.8|12608.5|12613.3|12611.7|12608.7|12606.7|557
1649780100000|2022-04-12 16:15:00|12609.7|12608.4|12599.5|12598.2|12611.1|12609.6|12598.4|12596.8|717
1649780400000|2022-04-12 16:20:00|12599.9|12597.8|12603.9|12601.8|12604.4|12602.8|12597.1|12595.1|686
1649780700000|2022-04-12 16:25:00|12604|12601.9|12609|12606.9|12611.8|12609.7|12603.7|12601.9|768
1649781000000|2022-04-12 16:30:00|12609.1|12607|12611.9|12609.8|12611.9|12609.8|12605.4|12603.7|718
1649781300000|2022-04-12 16:35:00|12612|12609.9|12614.7|12612.6|12615.6|12613.7|12610|12608.4|811
1649781600000|2022-04-12 16:40:00|12614.8|12612.7|12619.8|12617.7|12620.3|12618.5|12612.6|12610.7|831
1649781900000|2022-04-12 16:45:00|12619.7|12617.6|12615.7|12613.6|12620.6|12619.2|12615.2|12613.6|716
1649782200000|2022-04-12 16:50:00|12615.8|12613.7|12615.5|12613.4|12617.1|12615.4|12613.8|12612|650
1649782500000|2022-04-12 16:55:00|12615.6|12613.5|12613.4|12611.3|12616.2|12614.5|12610.7|12608.6|607
1649782800000|2022-04-12 17:00:00|12613.3|12611.2|12613|12610.9|12617.7|12615.6|12611.8|12610.1|667
1649783100000|2022-04-12 17:05:00|12612.5|12611.2|12610.5|12608.4|12612.9|12611.2|12607.3|12605.6|668
1649783400000|2022-04-12 17:10:00|12610.6|12608.5|12609.1|12607|12613.1|12611.5|12608.4|12606.6|512
1649783700000|2022-04-12 17:15:00|12609.2|12607.1|12607.9|12605.8|12610.3|12608.2|12606.5|12604.4|417
1649784000000|2022-04-12 17:20:00|12607.3|12606|12609.4|12607.3|12611.7|12609.6|12606.3|12604.2|562
1649784300000|2022-04-12 17:25:00|12609.3|12607.2|12610.3|12608.2|12611.4|12609.6|12607.9|12606.3|466
1649784600000|2022-04-12 17:30:00|12609.8|12608.5|12609.1|12607|12611.4|12609.7|12608.3|12606.6|565
1649784900000|2022-04-12 17:35:00|12609.2|12607.1|12613.1|12611.8|12613.6|12611.9|12608.9|12607.1|444
1649785200000|2022-04-12 17:40:00|12613.8|12611.7|12612.5|12611.2|12615.8|12614|12611.9|12610.1|626
1649785500000|2022-04-12 17:45:00|12612.6|12611.3|12613.4|12611.3|12614.9|12613.2|12611.8|12610.5|480
1649785800000|2022-04-12 17:50:00|12613.3|12611.2|12617.2|12615.1|12618.4|12616.3|12612.7|12610.9|366
1649786100000|2022-04-12 17:55:00|12617.3|12615.2|12619.3|12617.2|12620.9|12619.2|12616.8|12615|535
1649786400000|2022-04-12 18:00:00|12619.2|12617.1|12621|12619.7|12621.7|12619.9|12618.4|12616.7|631
1649786700000|2022-04-12 18:05:00|12620.9|12619.6|12627.1|12625.8|12628.2|12626.5|12620.2|12618.6|554
1649787000000|2022-04-12 18:10:00|12627|12625.7|12636.6|12634.5|12636.9|12634.9|12626.7|12624.9|483
1649787300000|2022-04-12 18:15:00|12636.7|12634.6|12637.8|12635.7|12638.3|12636.6|12635.2|12633.4|444
1649787600000|2022-04-12 18:20:00|12638|12635.9|12636|12633.9|12638.7|12636.6|12633.7|12631.6|457
1649787900000|2022-04-12 18:25:00|12636.1|12634|12638.2|12636.1|12638.3|12636.5|12635.7|12633.7|438
1649788200000|2022-04-12 18:30:00|12638.3|12636.2|12637.5|12635.4|12640.2|12638.5|12635.2|12633.7|486
1649788500000|2022-04-12 18:35:00|12637.1|12635|12638.1|12636|12639.8|12638.3|12635.2|12633.5|444
1649788800000|2022-04-12 18:40:00|12638.3|12636.2|12641.2|12639.9|12643|12641.4|12638|12636.1|537
1649789100000|2022-04-12 18:45:00|12641.5|12640.2|12641.7|12639.6|12642.3|12640.8|12636.4|12634.7|644
1649789400000|2022-04-12 18:50:00|12641.6|12639.5|12639.1|12637|12643.7|12642|12638.4|12636.3|560
1649789700000|2022-04-12 18:55:00|12639|12636.9|12637.6|12635.5|12639.7|12637.6|12635.4|12633.3|415
1649790000000|2022-04-12 19:00:00|12637.7|12635.6|12638.5|12636.4|12639.5|12637.8|12635.6|12633.7|504
1649790300000|2022-04-12 19:05:00|12638.6|12636.5|12642.5|12640.4|12642.7|12640.6|12637.3|12635.6|429
1649790600000|2022-04-12 19:10:00|12642.7|12640.6|12644.9|12642.8|12646.1|12644.1|12642.7|12640.6|404
1649790900000|2022-04-12 19:15:00|12644.8|12642.7|12642.9|12640.8|12646.5|12644.8|12642.5|12640.5|352
1649791200000|2022-04-12 19:20:00|12643.4|12641.6|12641.4|12640.1|12643.4|12641.6|12639.7|12638|336
1649791500000|2022-04-12 19:25:00|12641.9|12640.6|12643.2|12641.1|12645.1|12643.5|12641.4|12639.8|389
1649791800000|2022-04-12 19:30:00|12643.1|12641|12644.4|12643.1|12645.1|12643.5|12642|12640.6|552
1649792100000|2022-04-12 19:35:00|12644.3|12643|12642.3|12640.2|12645.6|12644|12641.4|12639.7|464
1649792400000|2022-04-12 19:40:00|12642.5|12640.4|12643.7|12641.6|12644.6|12642.8|12640.5|12638.8|503
1649792700000|2022-04-12 19:45:00|12643.8|12641.7|12642.7|12640.6|12645.7|12644.1|12641.2|12639.7|516
1649793000000|2022-04-12 19:50:00|12642.9|12640.8|12642.4|12640.3|12644.5|12643.1|12641.3|12639.7|508
1649793300000|2022-04-12 19:55:00|12642.3|12640.2|12640.8|12638.7|12645.2|12643.5|12639.6|12637.9|429
1649793600000|2022-04-12 20:00:00|12640.4|12639.1|12644.1|12642|12645.2|12643.5|12640.4|12639|358
1649793900000|2022-04-12 20:05:00|12644|12641.9|12643.9|12641.8|12646.1|12644|12643.3|12641.8|173
1649794200000|2022-04-12 20:10:00|12644|12641.9|12642.4|12640.3|12644.9|12643.1|12641.9|12640.2|158
1649794500000|2022-04-12 20:15:00|12642.3|12640.2|12644.7|12643.4|12645.6|12643.7|12642.1|12640.2|130
1649794800000|2022-04-12 20:20:00|12644.6|12643.3|12644|12641.9|12645.8|12643.7|12643.2|12641.1|131
1649795100000|2022-04-12 20:25:00|12644.1|12642|12645.3|12643.2|12646|12644.1|12643.4|12641.6|173
1649795400000|2022-04-12 20:30:00|12645.4|12643.3|12645.1|12643|12645.5|12643.5|12644.6|12642.8|97
1649795700000|2022-04-12 20:35:00|12645|12642.9|12645.1|12643|12645.6|12643.5|12644.5|12642.7|94
1649796000000|2022-04-12 20:40:00|12644.8|12642.7|12642.7|12640.6|12645.1|12643.3|12641.4|12639.6|143
1649796300000|2022-04-12 20:45:00|12642.8|12640.7|12643.3|12641.2|12643.7|12641.6|12642.6|12640.5|149
1649796600000|2022-04-12 20:50:00|12643.2|12641.1|12643.1|12641|12644.3|12642.2|12643|12640.9|112
1649796900000|2022-04-12 20:55:00|12643.2|12641.1|12647.8|12641.6|12647.9|12642.3|12643.1|12639.9|212
1649797200000|2022-04-12 21:00:00|12647.6|12642.1|12646.9|12641|12647.8|12642.1|12646|12640|64
1649797500000|2022-04-12 21:05:00|12647|12641.1|12646|12642.3|12647|12642.7|12644.5|12640.3|115
1649797800000|2022-04-12 21:10:00|12646.6|12641.1|12646.4|12642.5|12647.6|12643.1|12644.6|12640.3|126
1649798100000|2022-04-12 21:15:00|12646.9|12642.1|12645.7|12640.5|12647.5|12643.1|12644.7|12640.3|250
1649798400000|2022-04-12 21:20:00|12645.9|12640.6|12646.3|12642.1|12647|12643|12645.1|12640.3|149
1649798700000|2022-04-12 21:25:00|12646.6|12641.6|12647.4|12640.4|12647.5|12643|12645.1|12639.9|159
1649799000000|2022-04-12 21:30:00|12646.7|12641.2|12645.9|12641.6|12648.1|12643.5|12643.4|12639.2|225
1649799300000|2022-04-12 21:35:00|12645.8|12641.8|12646.4|12641.3|12647.2|12642.1|12645.7|12640.9|125
1649799600000|2022-04-12 21:40:00|12646.2|12641.7|12646.2|12641.1|12647.4|12642.1|12645.5|12640.1|118
1649799900000|2022-04-12 21:45:00|12645.1|12641|12645.8|12641.8|12646.3|12642.2|12644.7|12640.9|121
1649800200000|2022-04-12 21:50:00|12645.6|12641.5|12645.9|12641.5|12646.5|12642.2|12645.3|12640.9|96
1649800500000|2022-04-12 21:55:00|12645.8|12641.6|12645.3|12641.6|12647.2|12642.3|12644.6|12640.1|106
1649800800000|2022-04-12 22:00:00|12645.2|12641.2|12643.2|12641.1|12646.2|12641.6|12642.9|12639.4|214
1649801100000|2022-04-12 22:05:00|12643.4|12641.3|12642.6|12640.3|12643.8|12641.3|12642.1|12639.6|211
1649801400000|2022-04-12 22:10:00|12642.7|12640.2|12643.6|12641.5|12643.6|12641.5|12642.1|12639.8|169
1649801700000|2022-04-12 22:15:00|12643.5|12641.4|12643.9|12641.8|12643.9|12641.8|12642.6|12640.5|109
1649802000000|2022-04-12 22:20:00|12644|12641.9|12641.9|12639.8|12644|12641.9|12641.8|12639.7|243
1649802300000|2022-04-12 22:25:00|12641.8|12639.7|12641.3|12639.2|12641.9|12639.8|12641|12639|76
1649802600000|2022-04-12 22:30:00|12640.9|12639.6|12640.9|12638.8|12641.4|12639.6|12640.7|12638.8|96
1649802900000|2022-04-12 22:35:00|12641|12638.9|12641.1|12639|12641.3|12639.2|12640.9|12638.8|102
1649803200000|2022-04-12 22:40:00|12641.2|12639.1|12641.4|12639.3|12641.5|12639.5|12640.6|12638.8|71
1649803500000|2022-04-12 22:45:00|12641.3|12639.2|12639.6|12637.5|12641.4|12639.3|12639.2|12636.6|102
1649803800000|2022-04-12 22:50:00|12639.5|12637.4|12638.3|12636.2|12639.6|12637.8|12638.1|12635.9|273
1649804100000|2022-04-12 22:55:00|12638.7|12636.6|12636.5|12634.4|12640|12637.9|12636.3|12634.2|224
1649804400000|2022-04-12 23:00:00|12636.6|12634.5|12637.6|12635.5|12638.1|12636|12635.2|12633.1|220
1649804700000|2022-04-12 23:05:00|12637.7|12635.6|12638.2|12636.1|12639.1|12637|12637.6|12635.5|190
1649805000000|2022-04-12 23:10:00|12638.1|12636|12638.2|12636.1|12638.3|12636.2|12637.4|12635.3|109
1649805300000|2022-04-12 23:15:00|12638.4|12636.3|12638.1|12636|12638.4|12636.3|12637.9|12635.8|83
1649805600000|2022-04-12 23:20:00|12638.2|12636.1|12638.2|12636.1|12638.3|12636.2|12637.9|12635.8|46
1649805900000|2022-04-12 23:25:00|12638.1|12636|12636.4|12634.3|12638.2|12636.1|12636.1|12634.1|101
1649806200000|2022-04-12 23:30:00|12636.3|12634.2|12638.4|12636.3|12638.7|12636.6|12634.6|12632.5|185
1649806500000|2022-04-12 23:35:00|12638.5|12636.4|12637|12634.9|12639|12636.9|12636.6|12634.5|202
1649806800000|2022-04-12 23:40:00|12637.1|12635|12635.6|12633.5|12637.1|12635|12635.1|12633.2|144
1649807100000|2022-04-12 23:45:00|12635.7|12633.6|12637.1|12635|12637.3|12635.4|12634.7|12632.6|209
1649807400000|2022-04-12 23:50:00|12637|12634.9|12636.7|12634.6|12637.4|12635.8|12636.3|12634.2|237
1649807700000|2022-04-12 23:55:00|12636.6|12634.5|12636.4|12634.3|12637.4|12635.7|12636|12633.9|198
1649808000000|2022-04-13 00:00:00|12636.6|12634.5|12634.6|12632.5|12636.8|12634.8|12632.9|12630.8|313
1649808300000|2022-04-13 00:05:00|12634.3|12633|12638.5|12636.4|12638.7|12636.9|12634.2|12632.5|152
1649808600000|2022-04-13 00:10:00|12638.6|12636.5|12639.4|12637.3|12639.5|12637.5|12637.2|12635.2|295
1649808900000|2022-04-13 00:15:00|12639.3|12637.2|12637.4|12635.3|12639.3|12637.3|12636.5|12634.6|280
1649809200000|2022-04-13 00:20:00|12637.5|12635.4|12640.9|12638.8|12640.9|12639.2|12636.9|12635.1|302
1649809500000|2022-04-13 00:25:00|12640.8|12638.7|12639.9|12637.8|12643.5|12641.4|12639|12637.2|426
1649809800000|2022-04-13 00:30:00|12640|12637.9|12639.4|12637.3|12640.3|12638.2|12638.6|12636.7|252
1649810100000|2022-04-13 00:35:00|12639.6|12637.5|12639.5|12638.2|12640|12638.2|12637.8|12636.1|253
1649810400000|2022-04-13 00:40:00|12639.4|12638.1|12641.1|12639|12641.8|12639.7|12638.9|12637.6|185
1649810700000|2022-04-13 00:45:00|12641|12638.9|12638.8|12636.7|12642|12640.1|12638.4|12636.7|283
1649811000000|2022-04-13 00:50:00|12638.9|12636.8|12641.7|12639.6|12643.6|12642|12638.2|12636.5|387
1649811300000|2022-04-13 00:55:00|12641.8|12639.7|12640.7|12638.6|12642.6|12640.8|12639.2|12637.3|359
1649811600000|2022-04-13 01:00:00|12640.6|12638.5|12636.7|12634.6|12640.6|12638.8|12635.5|12633.4|400
1649811900000|2022-04-13 01:05:00|12636.6|12634.5|12634.1|12632.8|12637.5|12635.9|12634|12632.1|278
1649812200000|2022-04-13 01:10:00|12634|12632.7|12633.4|12631.3|12634.4|12632.8|12632.3|12630.6|271
1649812500000|2022-04-13 01:15:00|12633.3|12631.2|12632.4|12630.3|12634.1|12632.5|12632|12629.9|342
1649812800000|2022-04-13 01:20:00|12632.3|12630.2|12633.5|12631.4|12634.4|12632.4|12632.3|12630.2|298
1649813100000|2022-04-13 01:25:00|12633.4|12631.3|12636.4|12635.1|12637.1|12635.5|12633|12631|260
1649813400000|2022-04-13 01:30:00|12636.3|12635|12636.2|12634.9|12637.2|12635.6|12635.5|12633.8|330
1649813700000|2022-04-13 01:35:00|12636.3|12635|12635.7|12634.4|12637.8|12636.3|12635.4|12633.6|255
1649814000000|2022-04-13 01:40:00|12635.9|12633.8|12630|12628.7|12636.4|12634.7|12629.9|12628.2|382
1649814300000|2022-04-13 01:45:00|12629.9|12628.6|12630.1|12628|12630.2|12628.6|12628.1|12626.4|342
1649814600000|2022-04-13 01:50:00|12629.7|12628.4|12629.2|12627.1|12630.7|12629|12628|12626.2|327
1649814900000|2022-04-13 01:55:00|12629.3|12627.2|12627|12624.9|12629.3|12627.5|12626.3|12624.2|383
1649815200000|2022-04-13 02:00:00|12626.9|12624.8|12621.3|12619.2|12627.2|12625.1|12619.3|12617.2|931
1649815500000|2022-04-13 02:05:00|12621.5|12619.4|12622.9|12620.8|12623.3|12621.2|12620.3|12618.2|439
1649815800000|2022-04-13 02:10:00|12622.8|12620.7|12622.5|12620.4|12624.9|12622.9|12622|12620.2|422
1649816100000|2022-04-13 02:15:00|12622.6|12620.5|12623|12620.9|12624.2|12622.4|12620.5|12618.7|426
1649816400000|2022-04-13 02:20:00|12623.1|12621|12620.1|12618.8|12623.4|12621.5|12620|12618|416
1649816700000|2022-04-13 02:25:00|12620.2|12618.9|12622.2|12620.1|12622.6|12620.8|12620.1|12618.5|345
1649817000000|2022-04-13 02:30:00|12622.1|12620|12620.6|12618.5|12622.6|12620.7|12619.8|12617.7|287
1649817300000|2022-04-13 02:35:00|12620.7|12618.6|12617.5|12615.4|12620.7|12618.8|12616.9|12615.2|262
1649817600000|2022-04-13 02:40:00|12617.6|12615.5|12616.1|12614|12618|12616|12614.2|12612.5|259
1649817900000|2022-04-13 02:45:00|12615.7|12613.6|12613.4|12612.1|12616.4|12614.5|12613.3|12611.6|250
1649818200000|2022-04-13 02:50:00|12613.3|12612|12612.3|12610.2|12614.7|12613.1|12611.5|12609.8|211
1649818500000|2022-04-13 02:55:00|12612.2|12610.1|12614.9|12613.6|12616|12613.9|12611.7|12609.7|352
1649818800000|2022-04-13 03:00:00|12615|12613.7|12614.4|12613.1|12616.3|12614.5|12613.1|12611.2|443
1649819100000|2022-04-13 03:05:00|12614.8|12612.7|12616.5|12614.4|12617.8|12616|12613.2|12611.4|380
1649819400000|2022-04-13 03:10:00|12616.6|12614.5|12617.6|12615.5|12618.2|12616.5|12615.9|12614|274
1649819700000|2022-04-13 03:15:00|12617.7|12615.6|12616.5|12614.4|12617.9|12616|12616.2|12614.3|199
1649820000000|2022-04-13 03:20:00|12616.6|12614.5|12615.1|12613|12616.6|12615|12614.2|12612.4|238
1649820300000|2022-04-13 03:25:00|12615.2|12613.1|12614.9|12612.8|12615.4|12613.7|12613.9|12612.1|219
1649820600000|2022-04-13 03:30:00|12614.8|12612.7|12619.9|12617.8|12620.7|12618.7|12614.7|12612.6|329
1649820900000|2022-04-13 03:35:00|12619.5|12617.4|12618.6|12616.5|12620.1|12618|12617.6|12615.6|302
1649821200000|2022-04-13 03:40:00|12618.9|12616.8|12620|12618.7|12620.7|12618.9|12617.9|12616.2|289
1649821500000|2022-04-13 03:45:00|12620.3|12618.2|12620.3|12618.2|12620.5|12618.6|12618.5|12616.4|238
1649821800000|2022-04-13 03:50:00|12620.4|12618.3|12619.4|12617.3|12621|12619.2|12618.5|12616.7|179
1649822100000|2022-04-13 03:55:00|12619.5|12617.4|12617.5|12615.4|12620.6|12618.8|12616.8|12615.2|254
1649822400000|2022-04-13 04:00:00|12617.6|12615.5|12620.3|12618.2|12620.3|12618.2|12617.4|12615.4|203
1649822700000|2022-04-13 04:05:00|12620.4|12618.3|12620.4|12619.1|12621.7|12619.8|12618.7|12617.2|212
1649823000000|2022-04-13 04:10:00|12620.5|12619.2|12621.6|12619.5|12623.6|12621.8|12620.4|12618.7|241
1649823300000|2022-04-13 04:15:00|12621.5|12619.4|12621.6|12619.5|12623|12621.3|12620.9|12619.1|197
1649823600000|2022-04-13 04:20:00|12622|12619.9|12623.8|12621.7|12623.9|12621.8|12621.3|12619.3|240
1649823900000|2022-04-13 04:25:00|12623.9|12621.8|12623.7|12622.4|12625.3|12623.2|12623.1|12621|262
1649824200000|2022-04-13 04:30:00|12623.8|12622.5|12626.2|12624.1|12626.4|12624.4|12623.4|12621.3|261
1649824500000|2022-04-13 04:35:00|12626.1|12624|12628.4|12626.3|12628.8|12626.8|12625.7|12623.8|307
1649824800000|2022-04-13 04:40:00|12628.2|12626.1|12626.7|12624.6|12628.2|12626.5|12626.2|12624.2|216
1649825100000|2022-04-13 04:45:00|12626.2|12624.9|12627|12624.9|12627|12625.1|12625|12623.2|220
1649825400000|2022-04-13 04:50:00|12627.2|12625.1|12629.7|12627.6|12629.8|12627.7|12626.5|12624.8|261
1649825700000|2022-04-13 04:55:00|12629.8|12627.7|12627.7|12625.6|12630.7|12628.8|12627.6|12625.5|265
1649826000000|2022-04-13 05:00:00|12627.8|12625.7|12627.1|12625|12629.6|12627.8|12626.9|12624.9|325
1649826300000|2022-04-13 05:05:00|12627.2|12625.1|12629.4|12628.1|12630.9|12629|12627.2|12625.1|396
1649826600000|2022-04-13 05:10:00|12629.3|12628|12631.5|12629.4|12631.5|12629.6|12629.2|12627.3|183
1649826900000|2022-04-13 05:15:00|12631.4|12629.3|12629.8|12627.7|12631.4|12629.7|12629.2|12627.1|249
1649827200000|2022-04-13 05:20:00|12629.7|12627.6|12627.9|12626.6|12629.8|12627.7|12627.4|12625.4|204
1649827500000|2022-04-13 05:25:00|12628.1|12626.8|12627.6|12626.3|12629.7|12627.9|12627.6|12625.9|206
1649827800000|2022-04-13 05:30:00|12628|12625.9|12621.1|12619|12628.1|12626|12621.1|12619|484
1649828100000|2022-04-13 05:35:00|12621.3|12619.2|12620.7|12618.6|12622.3|12620.2|12618.5|12616.5|405
1649828400000|2022-04-13 05:40:00|12620.6|12618.5|12619.7|12617.6|12621|12619.3|12618.3|12616.2|359
1649828700000|2022-04-13 05:45:00|12619.8|12617.7|12618.3|12616.2|12620|12618.3|12617.7|12615.9|398
1649829000000|2022-04-13 05:50:00|12618.1|12616|12614.7|12612.6|12618.7|12617|12614.5|12612.4|306
1649829300000|2022-04-13 05:55:00|12614.8|12612.7|12613.7|12611.6|12615.3|12613.2|12612.7|12610.7|387
1649829600000|2022-04-13 06:00:00|12613.6|12611.5|12614.4|12612.3|12617.9|12615.8|12613.4|12611.3|664
1649829900000|2022-04-13 06:05:00|12614.5|12612.4|12620|12617.9|12620.2|12618.1|12614.3|12612.2|420
1649830200000|2022-04-13 06:10:00|12620.1|12618|12617.7|12615.6|12620.1|12618|12613.8|12611.9|723
1649830500000|2022-04-13 06:15:00|12617.6|12615.5|12618.8|12616.7|12620|12617.9|12617.2|12615.1|506
1649830800000|2022-04-13 06:20:00|12619|12616.9|12623.8|12621.7|12625.1|12623|12617.7|12615.6|840
1649831100000|2022-04-13 06:25:00|12623.7|12621.6|12633|12630.9|12633.3|12631.7|12623.7|12621.6|507
1649831400000|2022-04-13 06:30:00|12632.5|12631.2|12634.4|12633.1|12636|12634.2|12631.2|12629.2|520
1649831700000|2022-04-13 06:35:00|12634.7|12632.6|12634.6|12633.3|12635.7|12633.9|12633.1|12631|487
1649832000000|2022-04-13 06:40:00|12635|12632.9|12631.7|12630.4|12635.7|12634|12630.7|12629|425
1649832300000|2022-04-13 06:45:00|12631.9|12629.8|12634|12632.7|12634.7|12632.9|12631.7|12629.8|411
1649832600000|2022-04-13 06:50:00|12634.2|12632.1|12635.8|12634.5|12638.4|12636.6|12632.8|12631|502
1649832900000|2022-04-13 06:55:00|12635.9|12634.6|12641.9|12640.6|12642.3|12640.7|12635.3|12633.2|651
1649833200000|2022-04-13 07:00:00|12641.7|12640.4|12641|12638.9|12642.1|12640.4|12635.2|12633.3|682
1649833500000|2022-04-13 07:05:00|12641.1|12639|12646.4|12644.3|12646.9|12645|12638.7|12637|747
1649833800000|2022-04-13 07:10:00|12646.5|12644.4|12646.1|12644|12648.2|12646.1|12643.5|12642.1|687
1649834100000|2022-04-13 07:15:00|12646|12643.9|12649|12647.7|12650.1|12648.5|12644.5|12642.5|530
1649834400000|2022-04-13 07:20:00|12649.5|12647.4|12645|12642.9|12649.9|12648|12643.9|12641.8|570
1649834700000|2022-04-13 07:25:00|12644.9|12642.8|12643.2|12641.9|12646.8|12644.9|12643|12641.2|620
1649835000000|2022-04-13 07:30:00|12643.5|12641.4|12643.7|12642.4|12646.4|12644.7|12641.6|12639.6|623
1649835300000|2022-04-13 07:35:00|12643.6|12642.3|12642.3|12641|12644.9|12643.3|12639.9|12638.2|526
1649835600000|2022-04-13 07:40:00|12642.6|12640.5|12642.2|12640.9|12645.1|12643.4|12641.2|12639.6|450
1649835900000|2022-04-13 07:45:00|12642.3|12641|12639.9|12637.8|12642.9|12641.2|12638.5|12636.9|509
1649836200000|2022-04-13 07:50:00|12639.5|12638.2|12637.9|12636.6|12641|12639.2|12636.9|12635.6|542
1649836500000|2022-04-13 07:55:00|12637.8|12636.5|12636.4|12635.1|12639.6|12638|12636.2|12634.6|442
1649836800000|2022-04-13 08:00:00|12636.8|12634.7|12636.5|12635.2|12638.5|12637|12635.3|12633.8|409
1649837100000|2022-04-13 08:05:00|12636.4|12635.1|12631.5|12629.4|12636.6|12635.3|12628.8|12627.4|476
1649837400000|2022-04-13 08:10:00|12631.6|12629.5|12633.1|12631.8|12633.7|12632.1|12630.1|12628.5|351
1649837700000|2022-04-13 08:15:00|12633.2|12631.9|12636.5|12634.4|12638.3|12636.7|12632|12630.3|477
1649838000000|2022-04-13 08:20:00|12636.6|12634.5|12637.3|12636|12639|12637.1|12635|12633.4|429
1649838300000|2022-04-13 08:25:00|12637.7|12635.6|12640.2|12638.9|12641.2|12639.6|12637.3|12635.6|286
1649838600000|2022-04-13 08:30:00|12640.1|12638.8|12642|12639.9|12642.9|12641.2|12639.8|12638.5|355
1649838900000|2022-04-13 08:35:00|12641.8|12639.7|12644.3|12642.2|12645.1|12643.3|12640.2|12638.1|371
1649839200000|2022-04-13 08:40:00|12644.2|12642.1|12640.7|12639.4|12645|12643.1|12638.7|12636.9|467
1649839500000|2022-04-13 08:45:00|12640.8|12639.5|12641.2|12639.9|12642.2|12640.6|12637.7|12636.1|381
1649839800000|2022-04-13 08:50:00|12641.1|12639.8|12640.7|12638.6|12643.9|12642.3|12639.9|12638.2|367
1649840100000|2022-04-13 08:55:00|12640.5|12639.2|12643.9|12642.6|12645.6|12643.8|12640.5|12638.8|310
1649840400000|2022-04-13 09:00:00|12643.6|12642.3|12646.9|12645.6|12647.5|12645.9|12643.5|12642.2|245
1649840700000|2022-04-13 09:05:00|12647|12645.7|12646.3|12644.2|12649.3|12647.2|12645.7|12644|215
1649841000000|2022-04-13 09:10:00|12646.4|12644.3|12639.4|12637.3|12646.5|12644.4|12639|12637.2|401
1649841300000|2022-04-13 09:15:00|12639.5|12637.4|12641.4|12640.1|12643.4|12641.7|12639.5|12637.4|401
1649841600000|2022-04-13 09:20:00|12641.3|12640|12643.3|12641.2|12644.2|12642.5|12641.3|12639.4|387
1649841900000|2022-04-13 09:25:00|12643.4|12641.3|12642.5|12640.4|12644.8|12643.3|12642.1|12640.3|352
1649842200000|2022-04-13 09:30:00|12642.1|12640.8|12643.7|12642.4|12646.1|12644.8|12642.1|12640.8|419
1649842500000|2022-04-13 09:35:00|12643.8|12642.5|12646.7|12644.6|12648.8|12647.2|12643.7|12642.4|381
1649842800000|2022-04-13 09:40:00|12646.3|12645|12648|12646.7|12649.1|12647.8|12646.3|12644.6|433
1649843100000|2022-04-13 09:45:00|12647.9|12646.6|12647.5|12646.2|12650|12648.7|12647|12645.7|343
1649843400000|2022-04-13 09:50:00|12647.4|12646.1|12647.3|12646|12648.8|12647.5|12646.1|12644.8|404
1649843700000|2022-04-13 09:55:00|12647.2|12645.9|12649.9|12648.6|12652.8|12651.3|12646.9|12645.6|433
1649844000000|2022-04-13 10:00:00|12649.8|12648.5|12649.9|12648.6|12650.8|12649.2|12648.7|12647.2|358
1649844300000|2022-04-13 10:05:00|12649.8|12648.5|12649.3|12648|12651.6|12650|12648.2|12646.9|362
1649844600000|2022-04-13 10:10:00|12649.4|12648.1|12645.5|12644.2|12649.4|12648.1|12645.4|12644.1|336
1649844900000|2022-04-13 10:15:00|12645.4|12644.1|12651.1|12649.8|12651.1|12649.8|12645.3|12644|252
1649845200000|2022-04-13 10:20:00|12651.4|12650.1|12649.4|12648.1|12651.5|12650.2|12647.6|12646.3|291
1649845500000|2022-04-13 10:25:00|12649.5|12648.2|12648.4|12647.1|12650.2|12648.9|12647.3|12646|249
1649845800000|2022-04-13 10:30:00|12648.9|12647.6|12651.1|12649.8|12652.4|12651.1|12647.6|12646.3|297
1649846100000|2022-04-13 10:35:00|12651|12649.7|12649.8|12648.5|12653.6|12651.9|12649.3|12648|314
1649846400000|2022-04-13 10:40:00|12649.9|12648.6|12650.3|12649|12651|12649.7|12647.9|12646.6|223
1649846700000|2022-04-13 10:45:00|12650.5|12649.2|12653.5|12652.2|12654.6|12653.3|12649.8|12648.5|341
1649847000000|2022-04-13 10:50:00|12653.4|12652.1|12651.4|12650.1|12654|12652.7|12650.2|12648.9|334
1649847300000|2022-04-13 10:55:00|12651.5|12650.2|12654|12652.7|12654|12652.7|12650.7|12649.4|273
1649847600000|2022-04-13 11:00:00|12653.7|12652.4|12653.2|12651.9|12654.1|12652.8|12649.9|12648.6|433
1649847900000|2022-04-13 11:05:00|12653.1|12651.8|12650.9|12649.6|12654.3|12652.7|12648.9|12647.4|347
1649848200000|2022-04-13 11:10:00|12651|12649.7|12649|12647.7|12652.1|12650.8|12647.6|12646.3|318
1649848500000|2022-04-13 11:15:00|12648.9|12647.6|12647.3|12646|12649.1|12647.8|12644.2|12642.9|443
1649848800000|2022-04-13 11:20:00|12647.2|12645.9|12646.8|12645.5|12648|12646.7|12644.7|12643.4|393
1649849100000|2022-04-13 11:25:00|12646.9|12645.6|12644.4|12643.1|12648.9|12647.3|12643.7|12642.4|474
1649849400000|2022-04-13 11:30:00|12644.5|12643.2|12646.5|12645.2|12647.1|12645.8|12640.2|12638.4|681
1649849700000|2022-04-13 11:35:00|12646.6|12644.5|12652.2|12650.9|12652.4|12651.1|12645.1|12643.8|521
1649850000000|2022-04-13 11:40:00|12652.1|12650.8|12656.7|12654.6|12656.8|12655|12651.2|12649.7|435
1649850300000|2022-04-13 11:45:00|12656.3|12655|12656.3|12654.2|12658.3|12656.7|12654.1|12652.7|436
1649850600000|2022-04-13 11:50:00|12655.8|12654.5|12658.4|12657.1|12659.3|12658|12655.8|12654.5|357
1649850900000|2022-04-13 11:55:00|12658.3|12657|12658.1|12656|12659.4|12658|12657.2|12655.8|557
1649851200000|2022-04-13 12:00:00|12657.7|12656.4|12659.2|12657.1|12659.7|12658.1|12656.3|12654.7|596
1649851500000|2022-04-13 12:05:00|12659.4|12657.3|12656.9|12654.8|12659.8|12658.1|12656.9|12654.8|383
1649851800000|2022-04-13 12:10:00|12657|12654.9|12655.8|12653.7|12658.6|12656.5|12653.3|12651.4|543
1649852100000|2022-04-13 12:15:00|12656.3|12654.2|12653.6|12651.5|12657.4|12655.3|12651.8|12650.1|373
1649852400000|2022-04-13 12:20:00|12654|12651.9|12657|12655.7|12657.9|12656.3|12653|12650.9|491
1649852700000|2022-04-13 12:25:00|12657.5|12655.4|12660.8|12655.5|12665.4|12663.3|12656.8|12655.1|538
1649853000000|2022-04-13 12:30:00|12660.5|12655.3|12662|12659.9|12664.4|12661.1|12654.1|12652.2|830
1649853300000|2022-04-13 12:35:00|12662.1|12660|12661.6|12659.5|12663.4|12661.3|12660.2|12658.1|509
1649853600000|2022-04-13 12:40:00|12661.5|12659.4|12661|12658.9|12661.7|12660|12657.6|12655.5|448
1649853900000|2022-04-13 12:45:00|12660.9|12658.8|12658.7|12656.6|12662.3|12660.4|12657.2|12655.3|575
1649854200000|2022-04-13 12:50:00|12658.2|12656.9|12656.8|12654.7|12660.8|12659|12656.2|12654.5|514
1649854500000|2022-04-13 12:55:00|12656.9|12654.8|12665.8|12663.7|12665.8|12664|12656.2|12654.4|528
1649854800000|2022-04-13 13:00:00|12665.7|12663.6|12667.3|12665.2|12667.4|12665.3|12662.3|12660.5|541
1649855100000|2022-04-13 13:05:00|12667.8|12665.7|12675.4|12673.3|12675.7|12674|12667|12664.9|584
1649855400000|2022-04-13 13:10:00|12675.3|12673.2|12671.9|12670.6|12675.5|12673.8|12671.7|12669.8|666
1649855700000|2022-04-13 13:15:00|12672.3|12670.2|12673.3|12671.2|12676.3|12674.2|12671|12668.9|696
1649856000000|2022-04-13 13:20:00|12673|12671.7|12674.9|12672.8|12675.6|12674|12670.8|12669|497
1649856300000|2022-04-13 13:25:00|12675|12672.9|12675.6|12673.5|12677.3|12675.3|12674.4|12672.3|438
1649856600000|2022-04-13 13:30:00|12675.5|12673.4|12661.2|12659.1|12675.5|12673.4|12660.9|12658.8|965
1649856900000|2022-04-13 13:35:00|12661.7|12659.6|12656.3|12654.2|12663.7|12661.7|12655.7|12653.6|765
1649857200000|2022-04-13 13:40:00|12656|12653.9|12652.2|12650.9|12657|12654.9|12647.7|12645.6|775
1649857500000|2022-04-13 13:45:00|12652.3|12651|12659.3|12657.2|12659.6|12657.5|12652.1|12650.3|790
1649857800000|2022-04-13 13:50:00|12659.4|12657.3|12659.2|12657.1|12662.3|12660.7|12656.1|12654.1|713
1649858100000|2022-04-13 13:55:00|12658.9|12657.6|12659.2|12652.2|12664.3|12662.5|12654.3|12651.1|1008
1649858400000|2022-04-13 14:00:00|12659.8|12652.8|12659.5|12657.4|12676|12673.7|12629.9|12622.9|1751
1649858700000|2022-04-13 14:05:00|12659.4|12657.3|12655.2|12653.1|12659.4|12657.3|12646.2|12644.1|1179
1649859000000|2022-04-13 14:10:00|12655.3|12653.2|12645.8|12643.7|12655.3|12653.2|12638.3|12636.2|957
1649859300000|2022-04-13 14:15:00|12645.7|12643.6|12642.8|12640.7|12646.6|12644.7|12635.3|12633.2|1014
1649859600000|2022-04-13 14:20:00|12643.4|12641.3|12639.5|12637.4|12646|12643.9|12637.9|12635.8|789
1649859900000|2022-04-13 14:25:00|12639.3|12637.2|12644.9|12642.5|12646.5|12644.7|12639.3|12637.2|664
1649860200000|2022-04-13 14:30:00|12645|12642.8|12636.4|12634.3|12654|12651.9|12636|12634|912
1649860500000|2022-04-13 14:35:00|12636.5|12634.4|12639|12636.9|12641.5|12639.4|12635.1|12633.3|659
1649860800000|2022-04-13 14:40:00|12639.1|12637|12633.9|12631.8|12645.7|12644|12633.1|12631|762
1649861100000|2022-04-13 14:45:00|12633.7|12631.6|12635.6|12633.5|12638.4|12636.5|12631.8|12629.7|616
1649861400000|2022-04-13 14:50:00|12634.9|12633.6|12629.4|12627.3|12638.1|12636.4|12626.5|12624.7|894
1649861700000|2022-04-13 14:55:00|12629.5|12627.4|12632.4|12630.3|12635.1|12633.3|12629.5|12627.4|681
1649862000000|2022-04-13 15:00:00|12632.5|12630.4|12625.9|12623.8|12634.9|12632.9|12619.7|12617.6|847
1649862300000|2022-04-13 15:05:00|12625.7|12623.6|12625.8|12623.7|12627.8|12626|12618.5|12616.4|648
1649862600000|2022-04-13 15:10:00|12626|12623.9|12625.7|12624.4|12634.4|12632.3|12622.9|12620.8|635
1649862900000|2022-04-13 15:15:00|12625.8|12624.5|12617.4|12615.3|12627.7|12625.6|12617.3|12615.2|633
1649863200000|2022-04-13 15:20:00|12617.1|12615|12617.9|12615.8|12622.1|12620|12614.2|12612.1|578
1649863500000|2022-04-13 15:25:00|12616.5|12614.4|12608.8|12606.7|12617.5|12615.7|12608|12606.4|583
1649863800000|2022-04-13 15:30:00|12608.7|12606.6|12604.1|12602.8|12610.8|12608.7|12604|12602.1|662
1649864100000|2022-04-13 15:35:00|12603.8|12602.5|12602.8|12600.7|12611.8|12609.7|12602|12599.9|729
1649864400000|2022-04-13 15:40:00|12602.3|12600.2|12597.7|12595.6|12604.6|12602.5|12593.7|12591.6|661
1649864700000|2022-04-13 15:45:00|12597.6|12595.5|12593.3|12592|12601.8|12599.7|12592.7|12590.6|505
1649865000000|2022-04-13 15:50:00|12593.4|12592.1|12597.4|12595.3|12601.4|12599.3|12592.1|12590.4|577
1649865300000|2022-04-13 15:55:00|12597.3|12595.2|12598.4|12596.3|12599.2|12597.2|12593.3|12591.2|598
1649865600000|2022-04-13 16:00:00|12598.2|12596.1|12599.3|12597.2|12600.2|12598.4|12594.4|12592.7|624
1649865900000|2022-04-13 16:05:00|12599.2|12597.1|12590.8|12588.7|12599.2|12597.6|12590.1|12588|691
1649866200000|2022-04-13 16:10:00|12590.4|12589.1|12590.5|12589.2|12592.7|12590.6|12588|12586.3|493
1649866500000|2022-04-13 16:15:00|12590.8|12588.7|12589|12586.9|12591.7|12589.9|12586.5|12585.2|642
1649866800000|2022-04-13 16:20:00|12589.1|12587|12587.8|12585.7|12589.8|12588.1|12584.5|12583|516
1649867100000|2022-04-13 16:25:00|12587.9|12585.8|12594.3|12593|12595.8|12593.8|12587.5|12585.7|608
1649867400000|2022-04-13 16:30:00|12594.4|12593.1|12587.7|12585.6|12594.8|12593.1|12586.3|12584.5|662
1649867700000|2022-04-13 16:35:00|12587.8|12585.7|12588.1|12586|12589.4|12587.5|12586.6|12584.8|554
1649868000000|2022-04-13 16:40:00|12588|12585.9|12586.5|12585.2|12588.9|12587.1|12585.2|12583.6|421
1649868300000|2022-04-13 16:45:00|12586.6|12585.3|12587.4|12585.3|12590.1|12588.4|12585.9|12584.3|435
1649868600000|2022-04-13 16:50:00|12587.3|12585.2|12588|12585.9|12589.2|12587.6|12585.8|12584.3|432
1649868900000|2022-04-13 16:55:00|12587.9|12585.8|12587.3|12586|12589.6|12587.9|12586.8|12585.2|500
1649869200000|2022-04-13 17:00:00|12587.4|12586.1|12587.6|12585.5|12588|12586.7|12585|12583.4|610
1649869500000|2022-04-13 17:05:00|12587.8|12586.5|12583.9|12581.8|12588|12586.5|12582.5|12580.6|509
1649869800000|2022-04-13 17:10:00|12584|12581.9|12575.3|12574|12585|12583.7|12575|12573.1|487
1649870100000|2022-04-13 17:15:00|12575.4|12574.1|12569.1|12567.8|12577.9|12576.3|12568.2|12566.5|438
1649870400000|2022-04-13 17:20:00|12569.2|12567.9|12566.3|12565|12569.5|12567.9|12565.2|12563.4|482
1649870700000|2022-04-13 17:25:00|12566.5|12564.4|12565.6|12563.5|12569.6|12567.9|12564.1|12562.2|473
1649871000000|2022-04-13 17:30:00|12565.8|12563.7|12567.6|12566.3|12568|12566.4|12563.9|12562.4|563
1649871300000|2022-04-13 17:35:00|12566.9|12565.6|12568.9|12566.8|12572.9|12571.4|12566.2|12564.5|457
1649871600000|2022-04-13 17:40:00|12569|12566.9|12571.9|12569.8|12573|12571.3|12567.9|12566.2|428
1649871900000|2022-04-13 17:45:00|12572|12569.9|12573|12571.7|12575.4|12573.9|12571.1|12569.3|526
1649872200000|2022-04-13 17:50:00|12572.9|12571.6|12567|12564.9|12573.2|12571.7|12566.5|12564.9|483
1649872500000|2022-04-13 17:55:00|12567.1|12565|12565.9|12564.6|12568.5|12566.7|12564.1|12562.6|587
1649872800000|2022-04-13 18:00:00|12567|12564.9|12569.8|12567.7|12570.7|12568.9|12566.8|12564.9|425
1649873100000|2022-04-13 18:05:00|12569.9|12567.8|12560.9|12558.8|12569.9|12568.2|12560.7|12558.6|434
1649873400000|2022-04-13 18:10:00|12561|12558.9|12558.6|12556.5|12565|12563.2|12557.6|12555.7|542
1649873700000|2022-04-13 18:15:00|12558.5|12556.4|12557.9|12555.8|12560.8|12558.9|12556.8|12555|369
1649874000000|2022-04-13 18:20:00|12557.8|12555.7|12559.1|12557.8|12561|12559.4|12555.7|12554|501
1649874300000|2022-04-13 18:25:00|12559.2|12557.9|12561.5|12560.2|12562.7|12561.2|12558.3|12557|458
1649874600000|2022-04-13 18:30:00|12561.6|12560.3|12564.1|12562.8|12564.2|12562.9|12560.4|12558.7|442
1649874900000|2022-04-13 18:35:00|12564.2|12562.9|12562.9|12561.6|12564.4|12563|12562.1|12560.5|351
1649875200000|2022-04-13 18:40:00|12563|12561.7|12560.9|12559.6|12563.5|12561.8|12560.9|12559.2|415
1649875500000|2022-04-13 18:45:00|12561|12559.7|12562.2|12560.9|12564.3|12562.6|12561|12559.7|304
1649875800000|2022-04-13 18:50:00|12562|12560.7|12564.4|12562.3|12564.5|12562.8|12559.9|12558.3|406
1649876100000|2022-04-13 18:55:00|12563.9|12562.6|12568.5|12567.2|12569|12567.7|12563.6|12562|500
1649876400000|2022-04-13 19:00:00|12568.4|12567.1|12573.2|12571.9|12575.3|12573.5|12567|12565.7|508
1649876700000|2022-04-13 19:05:00|12572.9|12571.6|12564.2|12562.9|12573.5|12571.8|12562.8|12561|612
1649877000000|2022-04-13 19:10:00|12564.6|12562.5|12565.1|12563.8|12567.7|12565.7|12563.3|12561.9|362
1649877300000|2022-04-13 19:15:00|12565.5|12563.4|12564.1|12562|12565.5|12563.4|12563|12561.3|314
1649877600000|2022-04-13 19:20:00|12564|12561.9|12561.9|12559.8|12564.4|12562.3|12560.4|12558.6|384
1649877900000|2022-04-13 19:25:00|12561.7|12559.6|12560.3|12558.2|12562.7|12561|12559.2|12557.1|410
1649878200000|2022-04-13 19:30:00|12560|12557.9|12561.7|12559.6|12562.3|12560.5|12558.8|12557|373
1649878500000|2022-04-13 19:35:00|12561.6|12559.5|12564|12561.9|12564.6|12562.9|12561.5|12559.4|366
1649878800000|2022-04-13 19:40:00|12564.1|12562|12570.1|12568.8|12571.8|12569.7|12563|12561.4|502
1649879100000|2022-04-13 19:45:00|12570.5|12568.4|12571|12569.7|12572.6|12570.9|12568.8|12567.2|407
1649879400000|2022-04-13 19:50:00|12571.3|12570|12569.4|12567.3|12573.8|12572.3|12569.3|12567.2|431
1649879700000|2022-04-13 19:55:00|12569.5|12567.4|12566.7|12564.6|12569.5|12567.4|12566.2|12564.4|423
1649880000000|2022-04-13 20:00:00|12566.8|12564.7|12568.7|12566.6|12569.1|12567|12566.3|12564.4|404
1649880300000|2022-04-13 20:05:00|12568.9|12566.8|12569.7|12567.6|12572.1|12570|12568.8|12566.7|230
1649880600000|2022-04-13 20:10:00|12569.6|12567.5|12569.5|12567.4|12569.8|12568.1|12566.5|12564.8|171
1649880900000|2022-04-13 20:15:00|12569.6|12567.5|12569.4|12567.3|12570.4|12568.6|12567.7|12565.9|185
1649881200000|2022-04-13 20:20:00|12569.5|12567.4|12569.2|12567.1|12570|12567.9|12568.7|12566.8|134
1649881500000|2022-04-13 20:25:00|12569.1|12567|12568.7|12566.6|12569.2|12567.2|12566.8|12564.7|212
1649881800000|2022-04-13 20:30:00|12568.6|12566.5|12565.8|12563.7|12569|12567|12565.7|12563.6|207
1649882100000|2022-04-13 20:35:00|12565.5|12563.4|12566.1|12564|12566.3|12564.5|12562.4|12560.4|236
1649882400000|2022-04-13 20:40:00|12566.2|12564.1|12566.1|12564|12566.3|12564.4|12564.4|12562.3|153
1649882700000|2022-04-13 20:45:00|12566.2|12564.1|12565.3|12563.2|12567.1|12565|12565.1|12563|189
1649883000000|2022-04-13 20:50:00|12565.4|12563.3|12562.2|12560.9|12565.5|12563.5|12562.2|12560.5|160
1649883300000|2022-04-13 20:55:00|12562.6|12560.5|12569.3|12562.3|12569.3|12564.8|12562.5|12560.4|502
1649883600000|2022-04-13 21:00:00|12570.1|12563.1|12569.2|12562.2|12570.9|12563.9|12568.3|12561.3|78
1649883900000|2022-04-13 21:05:00|12569.9|12562.9|12572.6|12565.6|12572.6|12565.6|12569.9|12562.9|98
1649884200000|2022-04-13 21:10:00|12571.9|12564.9|12572.3|12565.3|12573.6|12566.6|12570.8|12563.8|104
1649884500000|2022-04-13 21:15:00|12571.8|12564.8|12570.3|12563.3|12572.4|12565.4|12570.1|12563.1|97
1649884800000|2022-04-13 21:20:00|12570.2|12563.2|12569.8|12562.8|12572|12565|12569.8|12562.8|84
1649885100000|2022-04-13 21:25:00|12570.9|12563.9|12570.6|12563.6|12572.2|12565.2|12569.4|12562.4|139
1649885400000|2022-04-13 21:30:00|12570.5|12563.5|12570.4|12563.4|12571.8|12564.8|12570|12563|115
1649885700000|2022-04-13 21:35:00|12570.3|12563.3|12569.6|12562.6|12570.9|12563.9|12569.4|12562.4|106
1649886000000|2022-04-13 21:40:00|12569.5|12562.5|12568.6|12561.8|12570.3|12563.3|12567.8|12561.5|114
1649886300000|2022-04-13 21:45:00|12568|12562.1|12568.7|12561.9|12569.2|12562.5|12566.8|12560.9|121
1649886600000|2022-04-13 21:50:00|12568.4|12561.5|12568.4|12562|12569.2|12562.6|12567.1|12561.5|121
1649886900000|2022-04-13 21:55:00|12568.7|12561.9|12568.7|12561.7|12569.4|12562.4|12567.4|12561|110
1649887200000|2022-04-13 22:00:00|12568|12562.1|12567.3|12563.7|12569.8|12564.9|12565.8|12560.9|364
1649887500000|2022-04-13 22:05:00|12567.4|12563.9|12566.6|12564.2|12567.8|12565.2|12566.5|12563.7|212
1649887800000|2022-04-13 22:10:00|12566.7|12564.6|12565.4|12563.3|12567.1|12564.9|12565.2|12562.9|252
1649888100000|2022-04-13 22:15:00|12565.5|12563|12565.4|12563.3|12565.7|12563.5|12562.6|12560.3|229
1649888400000|2022-04-13 22:20:00|12565.5|12563.4|12566.2|12563.7|12567|12564.9|12565.2|12562.9|116
1649888700000|2022-04-13 22:25:00|12566.1|12564|12566.2|12564.1|12566.6|12564.5|12565.4|12563|119
1649889000000|2022-04-13 22:30:00|12566|12563.9|12567.1|12565|12567.4|12565.3|12565.7|12563.2|127
1649889300000|2022-04-13 22:35:00|12567|12564.9|12567.4|12565.3|12568|12565.9|12566.3|12564.2|238
1649889600000|2022-04-13 22:40:00|12567.3|12565.2|12568.2|12566.1|12569|12566.9|12567.3|12565.2|192
1649889900000|2022-04-13 22:45:00|12568.5|12566.4|12567.5|12565.4|12568.5|12566.4|12566.7|12564.6|301
1649890200000|2022-04-13 22:50:00|12567.4|12565.3|12566.5|12564.4|12568.4|12566.3|12566.5|12564.4|211
1649890500000|2022-04-13 22:55:00|12566.7|12564.6|12564.7|12562.6|12567|12564.9|12564|12561.9|185
1649890800000|2022-04-13 23:00:00|12565|12562.9|12566.9|12564.8|12567.3|12565.2|12564.6|12562.5|176
1649891100000|2022-04-13 23:05:00|12566.8|12564.7|12567.6|12565.5|12567.9|12566|12566.7|12564.6|253
1649891400000|2022-04-13 23:10:00|12567.5|12565.4|12567.9|12565.8|12569.1|12567|12567.1|12565|284
1649891700000|2022-04-13 23:15:00|12568|12565.9|12566.2|12564.1|12568|12565.9|12566.1|12564|141
1649892000000|2022-04-13 23:20:00|12566.5|12564.4|12565.7|12563.6|12567|12564.9|12565.6|12563.5|138
1649892300000|2022-04-13 23:25:00|12565.8|12563.7|12566.2|12564.1|12566.4|12564.9|12565.1|12563|195
1649892600000|2022-04-13 23:30:00|12566.1|12564|12565.2|12563.1|12568|12565.9|12564.7|12563|282
1649892900000|2022-04-13 23:35:00|12565.1|12563|12567.9|12565.8|12568|12565.9|12564.7|12563|282
1649893200000|2022-04-13 23:40:00|12567.6|12565.5|12566.4|12564.3|12567.9|12566.2|12566.4|12564.3|209
1649893500000|2022-04-13 23:45:00|12566.5|12564.4|12567|12564.9|12567.2|12565.1|12565.5|12563.4|195
1649893800000|2022-04-13 23:50:00|12566.9|12564.8|12566.2|12564.1|12567.4|12565.3|12565.9|12563.8|143
1649894100000|2022-04-13 23:55:00|12565.3|12564|12569.3|12567.2|12570|12567.9|12565|12563.4|207
1649894400000|2022-04-14 00:00:00|12569.1|12567|12557.7|12555.6|12569.1|12567.5|12555.5|12553.4|714
1649894700000|2022-04-14 00:05:00|12557.4|12555.3|12564.7|12562.6|12564.8|12562.8|12556.7|12554.9|511
1649895000000|2022-04-14 00:10:00|12564.8|12562.7|12560.6|12558.5|12566|12564|12559.9|12558.1|445
1649895300000|2022-04-14 00:15:00|12560.7|12558.6|12561.1|12559|12562|12560|12558.6|12556.9|381
1649895600000|2022-04-14 00:20:00|12561.2|12559.1|12559.7|12557.6|12562.6|12560.5|12558|12556.3|368
1649895900000|2022-04-14 00:25:00|12559.6|12557.5|12562.7|12560.6|12563|12561.2|12558.5|12556.8|332
1649896200000|2022-04-14 00:30:00|12562.8|12560.7|12563.6|12561.5|12564.4|12562.7|12561.9|12560.2|422
1649896500000|2022-04-14 00:35:00|12563.7|12561.6|12566.2|12564.1|12566.9|12564.8|12562.8|12560.7|367
1649896800000|2022-04-14 00:40:00|12566.3|12564.2|12567.1|12565|12567.5|12565.7|12564.2|12562.1|390
1649897100000|2022-04-14 00:45:00|12566.9|12564.8|12566.7|12564.6|12567.3|12565.4|12564.8|12563|334
1649897400000|2022-04-14 00:50:00|12566.6|12564.5|12566.7|12564.6|12570.6|12568.7|12566.3|12564.2|474
1649897700000|2022-04-14 00:55:00|12566.6|12564.5|12569|12567.7|12570.6|12568.5|12566.6|12564.5|314
1649898000000|2022-04-14 01:00:00|12569.1|12567.8|12566.6|12564.5|12570.6|12568.5|12566.6|12564.5|294
1649898300000|2022-04-14 01:05:00|12566.4|12564.3|12563.6|12561.5|12567|12564.9|12561.4|12559.6|375
1649898600000|2022-04-14 01:10:00|12563.8|12561.7|12563.2|12561.1|12563.8|12561.7|12560.5|12558.7|324
1649898900000|2022-04-14 01:15:00|12563.1|12561|12560.8|12558.7|12563.2|12561.1|12560|12558.2|424
1649899200000|2022-04-14 01:20:00|12560.6|12558.5|12559.4|12557.3|12561.7|12560|12559|12557.2|361
1649899500000|2022-04-14 01:25:00|12558.9|12557.6|12559|12556.9|12559.5|12557.7|12556.7|12554.7|503
1649899800000|2022-04-14 01:30:00|12558.9|12556.8|12559.6|12557.5|12561.2|12559.1|12557.6|12555.5|727
1649900100000|2022-04-14 01:35:00|12559.5|12557.4|12561.6|12559.5|12562.1|12560|12558.4|12556.5|549
1649900400000|2022-04-14 01:40:00|12561.7|12559.6|12564.8|12562.7|12565.3|12563.4|12561.4|12559.3|466
1649900700000|2022-04-14 01:45:00|12564.7|12562.6|12559.3|12558|12564.7|12563.1|12559.2|12557.5|446
1649901000000|2022-04-14 01:50:00|12559.5|12557.4|12555.9|12553.8|12559.6|12557.5|12555.8|12553.7|504
1649901300000|2022-04-14 01:55:00|12556|12553.9|12551.6|12549.5|12556.7|12554.9|12549.9|12547.8|497
1649901600000|2022-04-14 02:00:00|12551.8|12549.7|12551.5|12549.4|12552.6|12550.5|12550.8|12548.8|312
1649901900000|2022-04-14 02:05:00|12551.3|12549.2|12547.4|12545.3|12552.1|12550.4|12547.1|12545.3|355
1649902200000|2022-04-14 02:10:00|12547.6|12545.5|12549.2|12547.1|12550.4|12548.3|12547|12545.2|409
1649902500000|2022-04-14 02:15:00|12549.3|12547.2|12547.9|12545.8|12550|12547.9|12547.5|12545.7|330
1649902800000|2022-04-14 02:20:00|12548|12545.9|12548.3|12546.2|12548.8|12547|12547.1|12545.4|406
1649903100000|2022-04-14 02:25:00|12548.4|12546.3|12549.2|12547.1|12549.5|12547.7|12547.5|12545.4|276
1649903400000|2022-04-14 02:30:00|12549.3|12547.2|12548.6|12546.5|12550|12547.9|12548.4|12546.3|178
1649903700000|2022-04-14 02:35:00|12548.8|12546.7|12549|12546.9|12549.1|12547.3|12548.1|12546.3|183
1649904000000|2022-04-14 02:40:00|12549.1|12547|12548.8|12546.7|12549.1|12547.4|12548|12546.3|250
1649904300000|2022-04-14 02:45:00|12548.7|12546.6|12548.9|12546.8|12549.5|12547.7|12547.7|12546|382
1649904600000|2022-04-14 02:50:00|12548.8|12546.7|12550.5|12548.4|12551|12549.2|12548.3|12546.7|251
1649904900000|2022-04-14 02:55:00|12550.6|12548.5|12553.6|12551.5|12553.6|12551.5|12550.1|12548.4|380
1649905200000|2022-04-14 03:00:00|12553.5|12551.4|12550.3|12548.2|12553.6|12552.2|12550|12547.9|250
1649905500000|2022-04-14 03:05:00|12550.2|12548.1|12552.1|12550|12552.3|12550.4|12550.2|12548.1|203
1649905800000|2022-04-14 03:10:00|12552|12549.9|12552.5|12550.4|12552.8|12551.1|12551|12548.9|263
1649906100000|2022-04-14 03:15:00|12552.6|12550.5|12547.8|12545.7|12552.7|12550.8|12547.1|12545.4|274
1649906400000|2022-04-14 03:20:00|12547.4|12546.1|12546.3|12545|12548.7|12546.9|12546.1|12544.5|228
1649906700000|2022-04-14 03:25:00|12546.4|12545.1|12546.9|12544.8|12547.1|12545.4|12544.7|12542.8|375
1649907000000|2022-04-14 03:30:00|12546.8|12544.7|12547.9|12545.8|12547.9|12546.3|12546.3|12544.6|245
1649907300000|2022-04-14 03:35:00|12547.8|12545.7|12549.6|12547.5|12550|12548.2|12546.9|12544.8|262
1649907600000|2022-04-14 03:40:00|12549.7|12547.6|12549.1|12547.8|12550.4|12548.7|12548.4|12546.6|202
1649907900000|2022-04-14 03:45:00|12549.4|12547.3|12551.7|12549.6|12552|12550.2|12548.9|12546.9|294
1649908200000|2022-04-14 03:50:00|12551.6|12549.5|12553.7|12551.6|12554.1|12552|12551.2|12549.3|234
1649908500000|2022-04-14 03:55:00|12553.8|12551.7|12553.5|12551.4|12553.8|12551.9|12552.5|12550.6|144
1649908800000|2022-04-14 04:00:00|12553.7|12551.6|12555.8|12553.7|12556.6|12554.6|12553.7|12551.6|186
1649909100000|2022-04-14 04:05:00|12555.7|12553.6|12556.5|12554.4|12556.7|12554.7|12554.7|12553|304
1649909400000|2022-04-14 04:10:00|12556.4|12554.3|12556|12553.9|12556.8|12555|12555.7|12553.6|229
1649909700000|2022-04-14 04:15:00|12555.9|12553.8|12554|12551.9|12556.3|12554.6|12553.3|12551.2|163
1649910000000|2022-04-14 04:20:00|12553.7|12552.4|12555|12552.9|12555.2|12553.1|12553.3|12551.4|125
1649910300000|2022-04-14 04:25:00|12555.1|12553|12553.1|12551|12555.9|12554|12552.4|12550.6|232
1649910600000|2022-04-14 04:30:00|12553|12550.9|12550.4|12548.3|12553.6|12551.6|12550.2|12548.2|234
1649910900000|2022-04-14 04:35:00|12550.3|12548.2|12551.9|12549.8|12552.6|12550.6|12550.1|12548|213
1649911200000|2022-04-14 04:40:00|12552|12549.9|12553.2|12551.1|12553.6|12551.9|12551.9|12549.9|260
1649911500000|2022-04-14 04:45:00|12552.4|12550.7|12548.3|12547|12552.8|12550.7|12548.2|12546.4|279
1649911800000|2022-04-14 04:50:00|12548.6|12546.5|12551.1|12549|12551.3|12549.2|12548.1|12546.3|221
1649912100000|2022-04-14 04:55:00|12551|12548.9|12550.7|12548.6|12551.8|12549.7|12549|12547.2|233
1649912400000|2022-04-14 05:00:00|12550.6|12548.5|12552.1|12550|12552.2|12550.2|12549.5|12547.4|321
1649912700000|2022-04-14 05:05:00|12552.2|12550.1|12551.8|12549.7|12552.2|12550.4|12550.6|12548.9|280
1649913000000|2022-04-14 05:10:00|12551.9|12549.8|12548.5|12546.4|12552.2|12550.3|12548.3|12546.4|261
1649913300000|2022-04-14 05:15:00|12548.6|12546.5|12548.9|12546.8|12549.5|12547.9|12547.9|12546.1|234
1649913600000|2022-04-14 05:20:00|12548.8|12546.7|12549.6|12547.5|12549.8|12548.1|12548.5|12546.6|199
1649913900000|2022-04-14 05:25:00|12549.7|12547.6|12549.5|12547.4|12550|12548.1|12548.9|12547.3|204
1649914200000|2022-04-14 05:30:00|12549.6|12547.5|12552.1|12550|12552.6|12550.5|12548|12546.3|183
1649914500000|2022-04-14 05:35:00|12552.2|12550.1|12550.4|12548.3|12552.7|12550.9|12550.3|12548.2|255
1649914800000|2022-04-14 05:40:00|12550.3|12548.2|12552.6|12550.5|12553.2|12551.3|12549.4|12547.3|262
1649915100000|2022-04-14 05:45:00|12552.5|12550.4|12551.2|12549.1|12552.6|12550.5|12549|12547|338
1649915400000|2022-04-14 05:50:00|12551.3|12549.2|12555.6|12553.5|12555.9|12554|12551.2|12549.1|225
1649915700000|2022-04-14 05:55:00|12555.7|12553.6|12555.5|12553.4|12556.1|12554|12554|12552.3|292
1649916000000|2022-04-14 06:00:00|12555.3|12553.2|12553.4|12551.3|12556.5|12554.4|12552.3|12550.2|383
1649916300000|2022-04-14 06:05:00|12553.3|12551.2|12550.1|12548|12553.3|12551.4|12549.4|12547.6|389
1649916600000|2022-04-14 06:10:00|12549.5|12548.2|12548.6|12546.5|12550.4|12548.6|12545.7|12544.1|413
1649916900000|2022-04-14 06:15:00|12548.5|12546.4|12547.9|12546.6|12549.5|12548|12546.4|12544.8|292
1649917200000|2022-04-14 06:20:00|12547.8|12546.5|12546|12543.9|12549.7|12547.6|12545.5|12543.4|342
1649917500000|2022-04-14 06:25:00|12545.9|12543.8|12546.2|12544.1|12547.2|12545.1|12542.4|12540.3|427
1649917800000|2022-04-14 06:30:00|12546.3|12544.2|12547.1|12545|12548|12545.9|12545.4|12543.5|336
1649918100000|2022-04-14 06:35:00|12547.2|12545.1|12544.5|12542.4|12547.7|12545.9|12543.5|12541.5|311
1649918400000|2022-04-14 06:40:00|12544.2|12542.9|12544.8|12543.5|12546.8|12545.1|12543.2|12541.5|331
1649918700000|2022-04-14 06:45:00|12544.9|12543.6|12545.5|12544.2|12545.9|12544.3|12542.6|12541|243
1649919000000|2022-04-14 06:50:00|12545.4|12544.1|12545.4|12544.1|12546.6|12545|12544|12542.7|294
1649919300000|2022-04-14 06:55:00|12545.5|12544.2|12545.6|12544.3|12547.4|12545.8|12544.2|12542.5|406
1649919600000|2022-04-14 07:00:00|12545.2|12543.9|12554.1|12552|12554.7|12552.8|12545.2|12543.9|622
1649919900000|2022-04-14 07:05:00|12553.7|12552.4|12560.5|12558.4|12561.1|12559.4|12553.7|12551.9|518
1649920200000|2022-04-14 07:10:00|12560.6|12558.5|12558.5|12557.2|12562.1|12560.4|12557.1|12555.3|552
1649920500000|2022-04-14 07:15:00|12558.9|12556.8|12562.8|12560.7|12563.2|12561.4|12558.3|12556.6|494
1649920800000|2022-04-14 07:20:00|12562.7|12560.6|12564.4|12562.3|12565.4|12563.3|12561.5|12559.4|388
1649921100000|2022-04-14 07:25:00|12564.5|12563.1|12563.8|12562.5|12565.4|12563.9|12562.3|12560.6|405
1649921400000|2022-04-14 07:30:00|12563.7|12562.4|12561|12558.9|12568.1|12566|12559.8|12558|594
1649921700000|2022-04-14 07:35:00|12560.9|12558.8|12557.4|12555.3|12563.6|12561.5|12556.8|12555.1|650
1649922000000|2022-04-14 07:40:00|12557.3|12555.2|12557.4|12555.3|12559.7|12557.9|12555.3|12553.6|496
1649922300000|2022-04-14 07:45:00|12557.2|12555.1|12559.7|12557.6|12559.8|12558|12557.2|12555.1|422
1649922600000|2022-04-14 07:50:00|12559.3|12558|12560.1|12558.8|12562.8|12561.1|12557.8|12556.1|360
1649922900000|2022-04-14 07:55:00|12560.7|12558.6|12557.7|12555.6|12561.1|12559.3|12556.3|12554.6|486
1649923200000|2022-04-14 08:00:00|12557.6|12555.5|12559.3|12558|12560.4|12559|12557.3|12555.4|381
1649923500000|2022-04-14 08:05:00|12559.4|12558.1|12557.7|12555.6|12559.9|12558.6|12556.3|12554.4|430
1649923800000|2022-04-14 08:10:00|12557.8|12555.7|12554.4|12552.3|12558.2|12556.4|12553.6|12551.8|469
1649924100000|2022-04-14 08:15:00|12554.5|12552.4|12554.4|12552.3|12554.6|12552.8|12552.1|12550.2|414
1649924400000|2022-04-14 08:20:00|12554.1|12552|12553.9|12551.8|12555.9|12554.3|12553|12551.2|370
1649924700000|2022-04-14 08:25:00|12554|12551.9|12558|12555.9|12558.1|12556.5|12553.5|12551.8|464
1649925000000|2022-04-14 08:30:00|12557.9|12555.8|12554.7|12553.4|12558.1|12556.3|12554.1|12552.4|418
1649925300000|2022-04-14 08:35:00|12554.6|12553.3|12552|12550.7|12555.5|12553.8|12551.6|12550.2|429
1649925600000|2022-04-14 08:40:00|12552.1|12550.8|12545.6|12544.3|12552.8|12551|12543.2|12541.7|493
1649925900000|2022-04-14 08:45:00|12546|12543.9|12544.5|12542.4|12546.5|12544.7|12542.3|12540.9|401
1649926200000|2022-04-14 08:50:00|12544.6|12542.5|12544.5|12542.4|12545|12543.3|12542.5|12540.6|344
1649926500000|2022-04-14 08:55:00|12544.6|12542.5|12544.9|12543.6|12545.2|12543.6|12542.6|12540.9|403
1649926800000|2022-04-14 09:00:00|12545|12543.7|12548.1|12546.8|12548.7|12546.9|12544.4|12542.9|385
1649927100000|2022-04-14 09:05:00|12548.2|12546.9|12544.1|12542.8|12549.2|12547.6|12544|12542.6|397
1649927400000|2022-04-14 09:10:00|12543.9|12542.6|12541|12539.7|12545.2|12543.5|12540.8|12539.1|370
1649927700000|2022-04-14 09:15:00|12541.1|12539.8|12545.3|12544|12545.8|12544.1|12541.1|12539.4|393
1649928000000|2022-04-14 09:20:00|12545.1|12543.8|12547.9|12545.8|12548.8|12546.8|12545|12543.3|371
1649928300000|2022-04-14 09:25:00|12547.8|12545.7|12548.2|12546.1|12549.9|12547.8|12546.2|12544.4|377
1649928600000|2022-04-14 09:30:00|12548|12545.9|12542.5|12540.4|12549|12546.9|12541.5|12539.5|423
1649928900000|2022-04-14 09:35:00|12542.4|12540.3|12543|12540.9|12543.8|12542.3|12541.8|12539.7|358
1649929200000|2022-04-14 09:40:00|12543.1|12541|12545.3|12543.2|12545.5|12543.7|12542.4|12540.7|219
1649929500000|2022-04-14 09:45:00|12545.2|12543.1|12545.9|12544.6|12546.9|12545.2|12544.2|12542.5|201
1649929800000|2022-04-14 09:50:00|12545.8|12544.5|12547.9|12545.8|12550.7|12548.6|12545.8|12544.1|382
1649930100000|2022-04-14 09:55:00|12547.8|12545.7|12545.8|12543.7|12547.9|12546.1|12544.7|12542.6|353
1649930400000|2022-04-14 10:00:00|12545.9|12543.8|12544.7|12542.6|12547|12545.3|12544.1|12542|370
1649930700000|2022-04-14 10:05:00|12544.6|12542.5|12546.1|12544|12548.1|12546.3|12544.6|12542.5|312
1649931000000|2022-04-14 10:10:00|12546|12543.9|12545.8|12544.5|12547.1|12545.3|12545.5|12543.5|367
1649931300000|2022-04-14 10:15:00|12545.3|12544|12547.3|12545.2|12547.6|12545.9|12545|12543.3|441
1649931600000|2022-04-14 10:20:00|12547.4|12545.3|12544.3|12543|12547.9|12546.4|12544.1|12542.2|385
1649931900000|2022-04-14 10:25:00|12544.2|12542.9|12544.5|12542.4|12546.1|12544|12544.1|12542.1|327
1649932200000|2022-04-14 10:30:00|12544.3|12542.2|12547.9|12545.8|12549.1|12547|12544.2|12542.1|848
1649932500000|2022-04-14 10:35:00|12547.7|12545.6|12546.9|12544.8|12547.8|12545.8|12543|12541.2|694
1649932800000|2022-04-14 10:40:00|12546.8|12544.7|12546.9|12544.8|12547.5|12545.4|12543|12541.2|346
1649933100000|2022-04-14 10:45:00|12547.1|12545|12547.8|12545.7|12548|12545.9|12544.9|12543.3|311
1649933400000|2022-04-14 10:50:00|12547.7|12545.6|12542.1|12540.8|12547.9|12546|12541.9|12540.6|267
1649933700000|2022-04-14 10:55:00|12541.9|12540.6|12542.8|12540.7|12544.1|12542.8|12540.7|12539|381
1649934000000|2022-04-14 11:00:00|12542.6|12541.3|12540.1|12538.8|12544|12542.7|12539.9|12538.1|448
1649934300000|2022-04-14 11:05:00|12540.2|12538.9|12538.6|12537.3|12542.2|12540.5|12537.8|12536.2|422
1649934600000|2022-04-14 11:10:00|12538.5|12537.2|12532.4|12531.1|12538.7|12537.3|12531|12529.3|491
1649934900000|2022-04-14 11:15:00|12532.3|12531|12540.2|12538.1|12540.2|12538.1|12531.6|12530.3|437
1649935200000|2022-04-14 11:20:00|12540.3|12538.2|12546.1|12544|12546.1|12544.5|12539.7|12537.8|405
1649935500000|2022-04-14 11:25:00|12546.2|12544.1|12550.8|12548.7|12551.8|12550.1|12545.2|12543.7|467
1649935800000|2022-04-14 11:30:00|12550.9|12548.8|12546.7|12544.6|12554.4|12552.7|12544.7|12542.6|522
1649936100000|2022-04-14 11:35:00|12546.6|12544.5|12535.9|12533.8|12548.2|12546.1|12535.4|12533.6|493
1649936400000|2022-04-14 11:40:00|12535.8|12533.7|12523.7|12520.5|12536.3|12534.6|12523.1|12520.1|603
1649936700000|2022-04-14 11:45:00|12523.2|12520.4|12539.8|12538.5|12540.6|12538.5|12523.1|12520.4|1242
1649937000000|2022-04-14 11:50:00|12539.4|12538.1|12546.4|12544.3|12546.5|12544.7|12537|12534.9|866
1649937300000|2022-04-14 11:55:00|12547.2|12545.1|12555.6|12553.5|12556.6|12554.9|12545.1|12543|852
1649937600000|2022-04-14 12:00:00|12555.7|12553.6|12555.4|12553.3|12557.4|12555.7|12550.8|12549.2|855
1649937900000|2022-04-14 12:05:00|12555.3|12553.2|12559.9|12557.8|12560.3|12558.2|12552.3|12550.6|530
1649938200000|2022-04-14 12:10:00|12559.8|12557.7|12561.5|12559.4|12562.2|12560.5|12556.6|12554.5|593
1649938500000|2022-04-14 12:15:00|12561.6|12559.5|12557.5|12555.4|12562.2|12560.6|12556.8|12554.8|677
1649938800000|2022-04-14 12:20:00|12557.1|12555.8|12559.1|12557|12561.6|12559.9|12554.9|12552.8|462
1649939100000|2022-04-14 12:25:00|12559.2|12557.1|12563.1|12556.1|12565.4|12563.3|12557.7|12555.7|469
1649939400000|2022-04-14 12:30:00|12561.5|12555.1|12570.9|12568.8|12573.5|12571.9|12559.3|12554.3|927
1649939700000|2022-04-14 12:35:00|12571|12568.9|12572.5|12570.4|12575.8|12574.2|12569.5|12567.4|1000
1649940000000|2022-04-14 12:40:00|12572.2|12570.9|12568.2|12566.1|12575.6|12573.9|12568.2|12566.1|891
1649940300000|2022-04-14 12:45:00|12568.3|12566.2|12578.7|12577.4|12579.7|12578|12567.6|12565.5|847
1649940600000|2022-04-14 12:50:00|12578.6|12577.3|12579.5|12577.4|12581.3|12579.7|12577.6|12576.1|806
1649940900000|2022-04-14 12:55:00|12579.4|12577.3|12581.8|12579.7|12582.8|12580.9|12578.4|12576.3|603
1649941200000|2022-04-14 13:00:00|12582.3|12580.2|12581.7|12580.4|12586.7|12585|12581.2|12579.4|753
1649941500000|2022-04-14 13:05:00|12581.8|12580.5|12581.9|12579.8|12585.5|12583.5|12579.3|12577.7|718
1649941800000|2022-04-14 13:10:00|12581.8|12579.7|12582|12580.7|12582.9|12581.2|12579.8|12578.1|543
1649942100000|2022-04-14 13:15:00|12582.1|12580.8|12588.2|12586.1|12589.1|12587.1|12580.7|12578.7|666
1649942400000|2022-04-14 13:20:00|12588.3|12586.2|12588.3|12586.2|12589.3|12587.2|12580.1|12578.7|706
1649942700000|2022-04-14 13:25:00|12588.5|12586.4|12587.8|12585.7|12588.9|12587|12583.3|12581.2|760
1649943000000|2022-04-14 13:30:00|12586.9|12585.6|12582.7|12580.6|12587.4|12585.6|12579.4|12577.3|863
1649943300000|2022-04-14 13:35:00|12582.6|12580.5|12580.9|12578.8|12585.8|12584|12580.1|12578.3|870
1649943600000|2022-04-14 13:40:00|12580.2|12578.9|12589.5|12587.4|12590.3|12588.2|12579.7|12577.7|945
1649943900000|2022-04-14 13:45:00|12589.8|12587.7|12592.1|12590|12594.1|12592.8|12584.6|12582.9|919
1649944200000|2022-04-14 13:50:00|12592|12590.7|12602.1|12600|12606|12603.9|12592|12590.4|863
1649944500000|2022-04-14 13:55:00|12601.5|12600.2|12596.6|12594.2|12603.6|12601.5|12593.7|12591.6|888
1649944800000|2022-04-14 14:00:00|12596.3|12594.3|12584|12581.9|12596.6|12594.4|12581.7|12579.6|1002
1649945100000|2022-04-14 14:05:00|12584.1|12582|12577.5|12575.4|12587.7|12586|12577.5|12575.4|911
1649945400000|2022-04-14 14:10:00|12577.6|12575.5|12587.4|12585.3|12588.5|12586.4|12576.1|12574.8|784
1649945700000|2022-04-14 14:15:00|12587.5|12586.2|12592.1|12590.8|12594.5|12592.8|12585.4|12583.8|795
1649946000000|2022-04-14 14:20:00|12592.3|12591|12590.9|12588.8|12595.5|12594|12586.7|12584.9|791
1649946300000|2022-04-14 14:25:00|12590.8|12588.7|12586.1|12584.8|12590.8|12589.1|12585.9|12584.3|702
1649946600000|2022-04-14 14:30:00|12586|12584.7|12588.5|12587.2|12589.2|12587.6|12585.3|12583.6|596
1649946900000|2022-04-14 14:35:00|12588.6|12587.3|12597.1|12595|12597.3|12595.6|12587.7|12586.1|635
1649947200000|2022-04-14 14:40:00|12597|12594.9|12598.5|12596.4|12600.1|12598.4|12595|12593.3|632
1649947500000|2022-04-14 14:45:00|12598.1|12596.8|12606.3|12604.2|12612.3|12610.2|12597.2|12595.1|948
1649947800000|2022-04-14 14:50:00|12606.4|12604.3|12621.3|12620|12624.9|12623.2|12606.4|12604.3|1029
1649948100000|2022-04-14 14:55:00|12621.4|12620.1|12614.9|12613.6|12625.8|12624.2|12614.9|12613.1|926
1649948400000|2022-04-14 15:00:00|12615.2|12613.9|12614.3|12613|12617.7|12616|12607.4|12605.9|836
1649948700000|2022-04-14 15:05:00|12614.6|12612.5|12609.8|12607.7|12615.2|12613.6|12607.7|12605.6|788
1649949000000|2022-04-14 15:10:00|12610|12607.9|12611.1|12609|12615.6|12613.5|12608.6|12606.5|886
1649949300000|2022-04-14 15:15:00|12611|12608.9|12611|12608.9|12614.6|12612.5|12608.6|12606.8|806
1649949600000|2022-04-14 15:20:00|12610.9|12608.8|12610.3|12608.2|12617.1|12615.4|12609.5|12607.8|666
1649949900000|2022-04-14 15:25:00|12610.2|12608.1|12617.6|12615.5|12617.8|12615.7|12609|12607.1|694
1649950200000|2022-04-14 15:30:00|12617.5|12615.4|12622.5|12621.2|12623.4|12621.9|12614.8|12612.7|683
1649950500000|2022-04-14 15:35:00|12622.6|12621.3|12620.9|12618.8|12624.2|12622.4|12617.2|12615.5|675
1649950800000|2022-04-14 15:40:00|12620.7|12618.6|12628|12625.9|12629.8|12628.1|12620.3|12618.5|736
1649951100000|2022-04-14 15:45:00|12627.9|12625.8|12639.1|12637|12639.2|12637.4|12626.9|12625.2|756
1649951400000|2022-04-14 15:50:00|12639.2|12637.1|12641.8|12640.5|12643.4|12641.6|12637.9|12636.2|475
1649951700000|2022-04-14 15:55:00|12642|12640.7|12629.3|12627.2|12642.3|12640.7|12628.7|12626.6|675
1649952000000|2022-04-14 16:00:00|12629.2|12627.1|12628.2|12626.9|12630.9|12629.1|12627|12625.2|599
1649952300000|2022-04-14 16:05:00|12628.4|12627.1|12620|12617.9|12628.9|12627.3|12619.7|12617.6|729
1649952600000|2022-04-14 16:10:00|12620.2|12618.1|12623.1|12621|12623.2|12621.5|12619.7|12617.6|501
1649952900000|2022-04-14 16:15:00|12623|12620.9|12621.7|12620.4|12625.3|12623.5|12621.6|12619.7|393
1649953200000|2022-04-14 16:20:00|12622.1|12620|12617.1|12615.8|12624.7|12623|12617|12615.4|517
1649953500000|2022-04-14 16:25:00|12617.7|12615.6|12616.6|12614.5|12619.8|12617.7|12615.2|12613.8|480
1649953800000|2022-04-14 16:30:00|12616.7|12614.6|12618.4|12616.3|12618.5|12616.8|12615.4|12613.7|248
1649954100000|2022-04-14 16:35:00|12618.5|12616.4|12626.2|12624.9|12627.1|12625.5|12616.3|12614.6|476
1649954400000|2022-04-14 16:40:00|12626.3|12625|12631|12628.9|12635|12632.9|12626.3|12625|517
1649954700000|2022-04-14 16:45:00|12630.9|12628.8|12626.9|12624.8|12631.7|12630|12626|12624.3|320
1649955000000|2022-04-14 16:50:00|12627|12624.9|12624.3|12622.2|12627|12624.9|12623.7|12621.7|310
1649955300000|2022-04-14 16:55:00|12624.2|12622.1|12623|12620.9|12626.2|12624.4|12621.7|12620|272
1649955600000|2022-04-14 17:00:00|12622.1|12620.8|12618|12615.9|12623.3|12621.5|12614.1|12612.5|566
1649955900000|2022-04-14 17:05:00|12617.6|12616.3|12621.1|12619|12621.5|12619.8|12617.2|12615.9|542
1649956200000|2022-04-14 17:10:00|12621.4|12619.3|12622.3|12621|12623.3|12621.6|12619.5|12618|336
1649956500000|2022-04-14 17:15:00|12622.1|12620.8|12621.5|12619.4|12627.5|12625.5|12621.2|12619.1|443
1649956800000|2022-04-14 17:20:00|12621.6|12619.5|12614.1|12612.8|12621.7|12620|12613.9|12612|367
1649957100000|2022-04-14 17:25:00|12614.4|12612.3|12609.2|12607.9|12614.9|12613.4|12607.9|12606.2|362
1649957400000|2022-04-14 17:30:00|12609.1|12607.8|12607.5|12606.2|12611.1|12609.5|12606.7|12605|319
1649957700000|2022-04-14 17:35:00|12607.4|12606.1|12605.9|12604.6|12607.7|12606.1|12603.4|12601.9|345
1649958000000|2022-04-14 17:40:00|12605.6|12604.3|12605.1|12603.8|12606.3|12604.7|12602.9|12601.2|310
1649958300000|2022-04-14 17:45:00|12605|12603.7|12599|12596.9|12605.1|12603.8|12598.1|12596.4|353
1649958600000|2022-04-14 17:50:00|12599.1|12597|12600.2|12598.1|12601.6|12599.9|12598.6|12596.8|364
1649958900000|2022-04-14 17:55:00|12599.6|12598.3|12594.7|12593.4|12600.1|12598.3|12594.6|12592.9|385
1649959200000|2022-04-14 18:00:00|12595|12592.9|12591|12588.9|12596.1|12594.4|12589.5|12587.6|323
1649959500000|2022-04-14 18:05:00|12590.8|12588.7|12590.4|12588.3|12591.4|12589.7|12588|12586.4|318
1649959800000|2022-04-14 18:10:00|12590.5|12588.4|12592.9|12590.8|12592.9|12590.8|12587.8|12586.4|325
1649960100000|2022-04-14 18:15:00|12592.8|12590.7|12594.2|12592.9|12595.3|12593.7|12591|12589.2|336
1649960400000|2022-04-14 18:20:00|12594.1|12592.8|12599.2|12597.1|12599.8|12597.9|12594.1|12592.8|348
1649960700000|2022-04-14 18:25:00|12599.3|12597.2|12598.5|12597.2|12599.3|12597.6|12597.3|12595.8|248
1649961000000|2022-04-14 18:30:00|12598.1|12596.8|12600.6|12599.3|12601.3|12599.7|12597.3|12595.9|302
1649961300000|2022-04-14 18:35:00|12600.7|12599.4|12602.9|12601.6|12604.2|12602.5|12600.5|12599.2|316
1649961600000|2022-04-14 18:40:00|12602.8|12601.5|12600.5|12599.2|12603.3|12601.5|12600.3|12598.7|261
1649961900000|2022-04-14 18:45:00|12600.6|12599.3|12604.3|12603|12607.4|12605.8|12600.4|12599.1|271
1649962200000|2022-04-14 18:50:00|12604.4|12603.1|12604.7|12603.4|12605.3|12603.6|12600.2|12598.9|320
1649962500000|2022-04-14 18:55:00|12605.1|12603.8|12610.5|12608.4|12612.1|12610.4|12604.6|12603|406
1649962800000|2022-04-14 19:00:00|12610.6|12608.5|12609|12606.9|12611.3|12609.2|12607.3|12605.6|354
1649963100000|2022-04-14 19:05:00|12608.9|12606.8|12611.8|12609.7|12612.7|12611.2|12608.4|12606.5|367
1649963400000|2022-04-14 19:10:00|12611.9|12609.8|12609.9|12607.8|12612.9|12611.2|12608.7|12606.8|310
1649963700000|2022-04-14 19:15:00|12610.1|12608|12609.1|12607.8|12611.9|12609.8|12607.8|12606.1|288
1649964000000|2022-04-14 19:20:00|12609.2|12607.9|12611.1|12609|12611.8|12610|12607.7|12606|304
1649964300000|2022-04-14 19:25:00|12611|12608.9|12615.1|12613|12615.5|12613.4|12610.6|12608.9|317
1649964600000|2022-04-14 19:30:00|12615.2|12613.1|12616.4|12614.3|12618.4|12616.7|12614.9|12613|288
1649964900000|2022-04-14 19:35:00|12616.3|12615.1|12618.8|12616.7|12619.1|12617|12616.3|12614.7|260
1649965200000|2022-04-14 19:40:00|12618.7|12616.6|12617.7|12615.6|12619.2|12617.3|12615.9|12613.8|232
1649965500000|2022-04-14 19:45:00|12617.6|12615.5|12618.2|12616.1|12620.9|12618.8|12617.5|12615.5|343
1649965800000|2022-04-14 19:50:00|12618.5|12616.4|12618.1|12616|12619.7|12617.6|12617.2|12615.5|351
1649966100000|2022-04-14 19:55:00|12618.2|12616.1|12616.5|12614.4|12618.2|12616.1|12614.6|12612.9|391
1649966400000|2022-04-14 20:00:00|12616.7|12614.6|12616.9|12614.8|12616.9|12614.8|12615.6|12613.8|280
1649966700000|2022-04-14 20:05:00|12616.7|12614.6|12617.1|12615|12617.4|12615.7|12615.7|12613.6|220
1649967000000|2022-04-14 20:10:00|12617|12614.9|12612.1|12610|12617.1|12615|12612|12609.9|205
1649967300000|2022-04-14 20:15:00|12612.5|12610.4|12609.6|12607.5|12612.5|12610.4|12609.2|12607.1|230
1649967600000|2022-04-14 20:20:00|12609.5|12607.4|12609.4|12607.3|12610|12607.9|12608.3|12606.5|146
1649967900000|2022-04-14 20:25:00|12609.3|12607.2|12605.2|12603.1|12609.5|12607.4|12604.8|12602.7|256
1649968200000|2022-04-14 20:30:00|12605.3|12603.2|12605|12602.9|12605.9|12603.8|12604.3|12602.2|143
1649968500000|2022-04-14 20:35:00|12604.9|12602.8|12603.7|12601.6|12606.9|12604.8|12603.5|12601.4|144
1649968800000|2022-04-14 20:40:00|12603.8|12601.7|12607.1|12605|12607.7|12605.6|12603.8|12601.7|140
1649969100000|2022-04-14 20:45:00|12607|12604.9|12602.7|12600.6|12607|12604.9|12602.6|12600.5|207
1649969400000|2022-04-14 20:50:00|12602.8|12600.7|12605.3|12603.2|12605.5|12603.4|12602.1|12600|209
1649969700000|2022-04-14 20:55:00|12605.2|12603.1|12604.1|12597.1|12610.9|12604.6|12604.1|12597.1|323
1649970000000|2022-04-14 21:00:00|12604.9|12597.9|12604.6|12597.6|12607.8|12600.8|12599.3|12592.3|91
1649970300000|2022-04-14 21:05:00|12605.9|12598.9|12603.9|12596.9|12609.6|12603.2|12602.8|12595.8|86
1649970600000|2022-04-14 21:10:00|12603.2|12596.2|12609|12602|12610.8|12603.8|12601.1|12594.1|182
1649970900000|2022-04-14 21:15:00|12608.5|12601.5|12606.5|12599.5|12609.4|12602.4|12604|12597|174
1649971200000|2022-04-14 21:20:00|12606|12599|12605.1|12598.1|12607.8|12600.8|12603.8|12596.8|100
1649971500000|2022-04-14 21:25:00|12605.7|12598.7|12608.4|12601.4|12608.5|12601.5|12602|12595|116
1649971800000|2022-04-14 21:30:00|12608.5|12601.5|12608.5|12601.5|12609.7|12602.7|12607.2|12600.2|147
1649972100000|2022-04-14 21:35:00|12608.4|12601.4|12617.2|12610.2|12620.3|12613.3|12607.4|12600.4|242
1649972400000|2022-04-14 21:40:00|12617.6|12610.6|12611.6|12604.6|12617.7|12610.7|12610.5|12603.5|219
1649972700000|2022-04-14 21:45:00|12612.6|12605.6|12612.1|12605.1|12613.3|12606.3|12611.5|12604.5|154
1649973000000|2022-04-14 21:50:00|12612.2|12605.2|12612.1|12605.1|12613.3|12606.3|12611.8|12604.8|104
1649973300000|2022-04-14 21:55:00|12611.8|12604.8|12611.9|12604.9|12614.3|12607.3|12611.3|12604.3|137
1649973600000|2022-04-14 22:00:00|12611.8|12604.8|12615.9|12608.9|12617.4|12610.4|12611.8|12604.8|190
1649973900000|2022-04-14 22:05:00|12616|12609|12609.5|12601.5|12616|12609|12608.8|12601.1|313
1649974200000|2022-04-14 22:10:00|12609.4|12601.4|12612.5|12604.5|12620.3|12612.3|12606.2|12598.2|450
1649974500000|2022-04-14 22:15:00|12612.4|12604.4|12610.2|12602.2|12618|12610|12609.7|12602.2|341
1649974800000|2022-04-14 22:20:00|12610.3|12602.3|12612.8|12604.8|12620.4|12612.4|12610.3|12602.3|212
1649975100000|2022-04-14 22:25:00|12612.7|12604.7|12611.2|12603.2|12620.7|12612.7|12608.2|12601.9|368
1649975400000|2022-04-14 22:30:00|12611|12603|12611.2|12603.2|12618.1|12610.1|12610.7|12602.7|241
1649975700000|2022-04-14 22:35:00|12611.3|12603.3|12611.7|12603.7|12613.2|12605.2|12610.6|12602.6|112
1649976000000|2022-04-14 22:40:00|12611.6|12603.6|12611.5|12603.5|12616.2|12608.2|12609.6|12601.6|235
1649976300000|2022-04-14 22:45:00|12612.1|12604.1|12607.4|12599.4|12616.9|12608.9|12607.2|12599.2|542
1649976600000|2022-04-14 22:50:00|12608.9|12600.9|12608.5|12600.5|12614.2|12606.2|12607.1|12599.1|619
1649976900000|2022-04-14 22:55:00|12608.3|12600.3|12612|12604|12619.2|12611.2|12605.2|12597.9|1103
1649977200000|2022-04-14 23:00:00|12612.3|12604.3|12612.8|12604.8|12618.3|12610.3|12610.6|12602.6|319
1649977500000|2022-04-14 23:05:00|12612.7|12604.7|12610.6|12602.6|12617.4|12609.4|12608.6|12600.6|460
1649977800000|2022-04-14 23:10:00|12610.2|12602.2|12611.3|12603.3|12619.4|12611.4|12608.1|12600.1|609
1649978100000|2022-04-14 23:15:00|12611.7|12603.7|12615.9|12607.9|12619.9|12611.9|12610.9|12602.9|509
1649978400000|2022-04-14 23:20:00|12617.4|12609.4|12615.1|12607.1|12619.9|12611.9|12613.7|12605.7|417
1649978700000|2022-04-14 23:25:00|12615.5|12607.5|12613.3|12605.3|12615.7|12607.7|12612.6|12604.6|279
1649979000000|2022-04-14 23:30:00|12613.1|12605.1|12610.8|12602.8|12624.7|12616.7|12608.3|12601|670
1649979300000|2022-04-14 23:35:00|12610.4|12602.4|12619.2|12611.2|12623.4|12615.4|12610.4|12602.4|1226
1649979600000|2022-04-14 23:40:00|12619.1|12611.1|12620.2|12612.2|12621.1|12613.1|12613.5|12605.5|391
1649979900000|2022-04-14 23:45:00|12620.1|12612.1|12620.7|12612.7|12620.9|12612.9|12613.2|12605.2|914
1649980200000|2022-04-14 23:50:00|12620.8|12612.8|12615.4|12607.4|12620.8|12612.8|12615|12607|441
1649980500000|2022-04-14 23:55:00|12615.6|12607.6|12615.7|12607.7|12621.5|12613.5|12615|12607|488
1649980800000|2022-04-15 00:00:00|12615.9|12607.9|12617.9|12609.9|12621.7|12613.7|12615.3|12607.3|893
1649981100000|2022-04-15 00:05:00|12617.8|12609.8|12617.3|12609.3|12619|12611|12617.2|12609.2|257
1649981400000|2022-04-15 00:10:00|12617.2|12609.2|12616.6|12608.6|12618.5|12610.5|12615.6|12607.6|196
1649981700000|2022-04-15 00:15:00|12616.8|12608.8|12616.8|12608.8|12617.9|12609.9|12614.8|12606.8|214
1649982000000|2022-04-15 00:20:00|12616.6|12608.6|12615.5|12607.5|12618.1|12610.1|12614.5|12607.2|216
1649982300000|2022-04-15 00:25:00|12615.6|12607.6|12615.8|12607.8|12616.7|12608.7|12613.2|12605.2|317
1649982600000|2022-04-15 00:30:00|12615.9|12607.9|12616.3|12608.3|12617|12609|12614|12606|189
1649982900000|2022-04-15 00:35:00|12615.7|12607.7|12615.5|12607.5|12616.8|12608.8|12615.2|12607.2|147
1649983200000|2022-04-15 00:40:00|12615.7|12607.7|12615.5|12607.5|12617.1|12609.1|12611.7|12606|367
1649983500000|2022-04-15 00:45:00|12615.6|12607.6|12615.9|12607.9|12616.1|12608.1|12615|12607|117
1649983800000|2022-04-15 00:50:00|12615.8|12607.8|12616.3|12608.3|12617.9|12609.9|12613|12606.1|986
1649984100000|2022-04-15 00:55:00|12617|12609|12624.8|12616.8|12625.8|12617.9|12614.7|12608.9|1041
1649984400000|2022-04-15 01:00:00|12624.9|12616.9|12623.3|12615.9|12625.4|12617.4|12619.5|12611.7|850
1649984700000|2022-04-15 01:05:00|12623.9|12616.5|12621.1|12614.1|12625.1|12618.6|12620.9|12613.4|887
1649985000000|2022-04-15 01:10:00|12621.4|12613.8|12620|12612.1|12624.5|12617.5|12617.8|12609.8|788
1649985300000|2022-04-15 01:15:00|12620.1|12612.4|12617.9|12612.4|12620.6|12613.9|12617.4|12610.2|576
1649985600000|2022-04-15 01:20:00|12619|12612.1|12618|12610|12619.7|12612.5|12616.7|12608.7|858
1649985900000|2022-04-15 01:25:00|12617.9|12609.9|12617.2|12609.7|12619.9|12612.7|12616.4|12608.5|625
1649986200000|2022-04-15 01:30:00|12617.1|12609.6|12614.7|12608.4|12618.1|12612.3|12612|12606.7|1079
1649986500000|2022-04-15 01:35:00|12614.4|12608.3|12611.5|12604.9|12616.8|12609.5|12608.2|12603.9|817
1649986800000|2022-04-15 01:40:00|12612.1|12604.8|12609.3|12604.9|12613.3|12606.3|12608.9|12602.8|461
1649987100000|2022-04-15 01:45:00|12609.4|12604.8|12609.4|12604.1|12613.7|12605.9|12608.2|12603|480
1649987400000|2022-04-15 01:50:00|12609.2|12603.9|12609.1|12604.4|12612.8|12607.4|12608.1|12602.7|439
1649987700000|2022-04-15 01:55:00|12609|12604.3|12613.6|12607|12614.4|12607.8|12607.9|12602.9|707
1649988000000|2022-04-15 02:00:00|12614|12607.1|12613.8|12605.8|12615.4|12608.7|12611.4|12605|631
1649988300000|2022-04-15 02:05:00|12613.9|12605.9|12611.7|12605.8|12614.9|12608.2|12610.5|12603.7|756
1649988600000|2022-04-15 02:10:00|12611.6|12605.9|12612.6|12606.1|12614.5|12608.7|12609.7|12603.7|494
1649988900000|2022-04-15 02:15:00|12612.7|12605.9|12611.6|12606.3|12613.2|12607.7|12610.4|12604.1|354
1649989200000|2022-04-15 02:20:00|12611.2|12606.4|12608.5|12603.4|12613.8|12606.6|12608.3|12603|877
1649989500000|2022-04-15 02:25:00|12608.7|12603.2|12607.3|12603.4|12610.1|12603.9|12606.6|12601.7|728
1649989800000|2022-04-15 02:30:00|12607.6|12603.3|12608|12601.5|12610.2|12604.4|12607|12600.3|980
1649990100000|2022-04-15 02:35:00|12607.8|12601.2|12604.8|12600.7|12608.4|12603.7|12604.2|12598.1|643
1649990400000|2022-04-15 02:40:00|12604.1|12601.1|12605.2|12601.4|12605.3|12601.9|12603.4|12599.1|676
1649990700000|2022-04-15 02:45:00|12605.3|12601.8|12607.1|12601.7|12611.5|12605.6|12604|12600.7|797
1649991000000|2022-04-15 02:50:00|12607.2|12601.6|12609.3|12603.8|12611.4|12605.5|12605.8|12600.7|590
1649991300000|2022-04-15 02:55:00|12609.6|12603.9|12611.8|12606.7|12613.6|12608.1|12603.3|12596.5|833
1649991600000|2022-04-15 03:00:00|12612.2|12606.9|12608.6|12603.7|12612.7|12606.9|12608.5|12601.4|1513
1649991900000|2022-04-15 03:05:00|12608.8|12603.8|12615.3|12609.9|12616.6|12611|12607.4|12600.6|1559
1649992200000|2022-04-15 03:10:00|12615.7|12609.8|12614|12609.2|12616|12610.6|12610.9|12604.5|1105
1649992500000|2022-04-15 03:15:00|12614.1|12607.3|12616.1|12611.5|12616.8|12612.3|12612.5|12606.1|641
1649992800000|2022-04-15 03:20:00|12616.2|12611.9|12615.7|12611.8|12616.7|12612.8|12613.1|12607.1|997
1649993100000|2022-04-15 03:25:00|12615.6|12611.6|12615.3|12608.9|12616.1|12612.3|12613.2|12606.3|546
1649993400000|2022-04-15 03:30:00|12615.8|12609.1|12615.5|12608.6|12616.4|12611.2|12613.6|12606.7|425
1649993700000|2022-04-15 03:35:00|12615.4|12608.4|12613.5|12610|12616.6|12610.8|12611.8|12605.6|807
1649994000000|2022-04-15 03:40:00|12613.6|12609.4|12613.4|12608.5|12615.9|12611.1|12612.6|12606.8|715
1649994300000|2022-04-15 03:45:00|12613.3|12608.4|12614.2|12608.7|12615|12609.9|12611.3|12607|535
1649994600000|2022-04-15 03:50:00|12614.1|12608.5|12614.2|12608.7|12615.2|12610.8|12613.5|12607.6|822
1649994900000|2022-04-15 03:55:00|12614.1|12608.9|12615.7|12610.5|12616.2|12612.2|12613.7|12608.3|822
1649995200000|2022-04-15 04:00:00|12615.9|12611.1|12615.6|12610.9|12616|12611.7|12613.8|12608.2|1120
1649995500000|2022-04-15 04:05:00|12615.7|12611|12615.4|12609.9|12616.1|12611.7|12613.4|12607.5|320
1649995800000|2022-04-15 04:10:00|12615.3|12609.8|12615.3|12610|12616|12611.7|12614.6|12608.4|235
1649996100000|2022-04-15 04:15:00|12615.2|12610.2|12615.1|12609.4|12615.5|12611.7|12614.6|12609.2|87
1649996400000|2022-04-15 04:20:00|12615|12609.5|12615.2|12610.1|12615.6|12611.9|12614.9|12609.2|151
1649996700000|2022-04-15 04:25:00|12615.3|12610.2|12615.4|12610.5|12615.9|12612.1|12614.8|12608.9|186
1649997000000|2022-04-15 04:30:00|12615.1|12610.3|12615.4|12611.1|12616.8|12612.6|12614.1|12607.2|533
1649997300000|2022-04-15 04:35:00|12615.2|12610.8|12612.3|12605.3|12616.5|12612.2|12611.2|12605.2|527
1649997600000|2022-04-15 04:40:00|12612.4|12605.4|12615|12608.1|12615.8|12609.9|12612|12605.2|163
1649997900000|2022-04-15 04:45:00|12614.9|12609|12613.6|12610.1|12615.9|12610.6|12612.3|12606.8|293
1649998200000|2022-04-15 04:50:00|12613.9|12610.6|12614.1|12608|12615.5|12611.1|12612.4|12605.4|375
1649998500000|2022-04-15 04:55:00|12614.2|12607.9|12608.2|12601.9|12614.8|12609|12607.7|12601.2|1180
1649998800000|2022-04-15 05:00:00|12608.5|12601.7|12609.4|12602.4|12611.8|12605.3|12606.9|12601.4|1051
1649999100000|2022-04-15 05:05:00|12609.6|12602.6|12607.1|12601.2|12610.5|12603.5|12604|12599.4|717
1649999400000|2022-04-15 05:10:00|12607.2|12601|12605.9|12599.9|12611.8|12604.9|12605.8|12599.4|689
1649999700000|2022-04-15 05:15:00|12606.3|12599.8|12608|12601.4|12610.1|12603.1|12605.7|12599.8|1167
1650000000000|2022-04-15 05:20:00|12607.8|12601.5|12610|12603|12612.2|12605.2|12606.1|12599.7|895
1650000300000|2022-04-15 05:25:00|12610.1|12603.1|12609.5|12602.5|12613.1|12606.1|12608.6|12601.6|641
1650000600000|2022-04-15 05:30:00|12609.6|12602.6|12612.1|12605.1|12613.4|12607.8|12608.7|12602.5|668
1650000900000|2022-04-15 05:35:00|12612|12605|12612.4|12606.6|12613.9|12607.6|12607.4|12601.1|1157
1650001200000|2022-04-15 05:40:00|12612.3|12606.7|12612.6|12606.4|12613|12606.8|12608.4|12602|682
1650001500000|2022-04-15 05:45:00|12612.8|12606.3|12613.1|12606.8|12614.1|12609.8|12611.4|12605.6|402
1650001800000|2022-04-15 05:50:00|12612.9|12607|12610.3|12604|12613.5|12608.3|12609.6|12603|1422
1650002100000|2022-04-15 05:55:00|12610.7|12603.7|12614.5|12607.5|12614.5|12607.9|12607.7|12601.5|738
1650002400000|2022-04-15 06:00:00|12614.4|12607.4|12611.1|12604.1|12614.8|12607.8|12609.2|12602.3|824
1650002700000|2022-04-15 06:05:00|12610.9|12603.9|12610.5|12604.7|12613.7|12608|12608.8|12602.9|569
1650003000000|2022-04-15 06:10:00|12610.4|12605|12609.8|12604.7|12612.1|12606.3|12608.9|12604|564
1650003300000|2022-04-15 06:15:00|12610.2|12604.2|12612.4|12605.4|12612.5|12606.5|12608.8|12603.2|922
1650003600000|2022-04-15 06:20:00|12612.5|12605.5|12611.6|12605.4|12612.7|12606.9|12608.8|12604|762
1650003900000|2022-04-15 06:25:00|12611.4|12604.6|12610.2|12605.7|12611.9|12606.9|12609.1|12603.8|522
1650004200000|2022-04-15 06:30:00|12609.8|12606.1|12612.1|12605.1|12614.2|12607.2|12608.7|12601.7|1091
1650004500000|2022-04-15 06:35:00|12612.3|12605.3|12608.3|12601.3|12614.8|12607.8|12606.4|12600.9|1540
1650004800000|2022-04-15 06:40:00|12608.4|12601.4|12604.2|12597.2|12611|12604|12603|12596|698
1650005100000|2022-04-15 06:45:00|12603.9|12596.9|12605.2|12598.6|12609.1|12602.1|12600.7|12595.5|919
1650005400000|2022-04-15 06:50:00|12605.4|12598.5|12600.7|12593.7|12605.6|12598.6|12598.2|12593.6|615
1650005700000|2022-04-15 06:55:00|12600.8|12593.8|12604.7|12597.7|12605.8|12599.5|12600.8|12593.8|1086
1650006000000|2022-04-15 07:00:00|12604.8|12597.8|12602.8|12597.9|12605.2|12598.8|12599.1|12592.5|504
1650006300000|2022-04-15 07:05:00|12602.9|12597.7|12600.9|12595.3|12604.2|12598.2|12599|12592.7|998
1650006600000|2022-04-15 07:10:00|12601.1|12595.2|12602.8|12597.4|12603.4|12598.1|12599.8|12593.9|1366
1650006900000|2022-04-15 07:15:00|12602.7|12597.6|12602.8|12597.9|12604.2|12599|12601.5|12596|1368
1650007200000|2022-04-15 07:20:00|12602.9|12598.2|12602.8|12597.3|12604.5|12599.7|12600.7|12595.5|1128
1650007500000|2022-04-15 07:25:00|12602.5|12597.7|12601.6|12597.5|12603|12599.5|12599.2|12596.3|1412
1650007800000|2022-04-15 07:30:00|12601.7|12597.4|12600.5|12597.2|12602.3|12598.2|12599|12595.9|1215
1650008100000|2022-04-15 07:35:00|12601.9|12597|12602.1|12596.7|12602.9|12597.7|12598.7|12595.6|1903
1650008400000|2022-04-15 07:40:00|12602.2|12596.6|12600.4|12595.3|12603.1|12598.3|12599|12594|1534
1650008700000|2022-04-15 07:45:00|12600.2|12595.4|12598.4|12591.6|12601.1|12595.9|12596.3|12590.4|2019
1650009000000|2022-04-15 07:50:00|12599.2|12592.6|12597.7|12592.5|12600.4|12594.1|12596.4|12589.4|1384
1650009300000|2022-04-15 07:55:00|12597.5|12592.7|12596.4|12589.4|12600.1|12593.7|12595.8|12589.4|2078
1650009600000|2022-04-15 08:00:00|12596.9|12589.9|12598.3|12591.7|12606.3|12599.3|12594.8|12589.7|779
1650009900000|2022-04-15 08:05:00|12597.6|12592|12596.7|12589.7|12605.3|12598.3|12595.4|12589|1167
1650010200000|2022-04-15 08:10:00|12596.6|12589.6|12597.9|12593.2|12601.1|12595|12596.3|12589.6|999
1650010500000|2022-04-15 08:15:00|12598.6|12592.3|12596.8|12591.9|12598.9|12593.2|12594|12587|1040
1650010800000|2022-04-15 08:20:00|12596.9|12591.6|12599.7|12594.3|12600.1|12596|12596.5|12591.6|573
1650011100000|2022-04-15 08:25:00|12599.6|12594.4|12599.7|12596.2|12601.5|12597.3|12598.5|12594.4|655
1650011400000|2022-04-15 08:30:00|12599.6|12596.1|12599.3|12595.9|12600.3|12596.8|12597.8|12595|355
1650011700000|2022-04-15 08:35:00|12599.4|12595.8|12599.1|12596.3|12599.8|12596.8|12598.1|12595.6|533
1650012000000|2022-04-15 08:40:00|12599.2|12596.2|12602.4|12597|12603.8|12598.7|12598.9|12595.9|874
1650012300000|2022-04-15 08:45:00|12602.2|12597.1|12601.9|12597.5|12603.6|12598.3|12598.9|12593.9|1115
1650012600000|2022-04-15 08:50:00|12601.7|12597.6|12598.8|12594.3|12603.5|12598.9|12597.9|12593.4|942
1650012900000|2022-04-15 08:55:00|12598.7|12594.5|12599.9|12593.8|12602.5|12596.1|12598|12591.6|1075
1650013200000|2022-04-15 09:00:00|12600|12593.7|12599.8|12594.4|12602.3|12597.1|12598|12592.6|1080
1650013500000|2022-04-15 09:05:00|12599.5|12594.3|12599.8|12595.9|12603.5|12596.8|12597.9|12591.5|1237
1650013800000|2022-04-15 09:10:00|12599.7|12595.8|12599.3|12596.6|12602.1|12596.9|12598.7|12594.6|294
1650014100000|2022-04-15 09:15:00|12599.5|12596.5|12599.6|12595.7|12601.6|12596.7|12598.6|12594.5|553
1650014400000|2022-04-15 09:20:00|12599.3|12596|12600.1|12595.8|12601.8|12596.9|12599|12594.9|477
1650014700000|2022-04-15 09:25:00|12600.4|12595.9|12600.5|12594.7|12602.1|12597.2|12598.4|12594.1|607
1650015000000|2022-04-15 09:30:00|12601.1|12594.2|12601.2|12596.5|12601.8|12597|12598.4|12594.1|500
1650015300000|2022-04-15 09:35:00|12601.8|12596.4|12600.1|12596.5|12602|12597.1|12598.7|12594.5|549
1650015600000|2022-04-15 09:40:00|12599.6|12596.7|12601.1|12595.9|12602.6|12597.8|12598.6|12594.7|634
1650015900000|2022-04-15 09:45:00|12601|12596|12599.2|12595.6|12603.2|12598.3|12598.6|12594.2|1113
1650016200000|2022-04-15 09:50:00|12599|12595.5|12599.1|12597|12601.2|12597.5|12597.8|12594.4|466
1650016500000|2022-04-15 09:55:00|12599|12596.9|12600.5|12596.8|12601.4|12597.6|12598.9|12595.4|281
1650016800000|2022-04-15 10:00:00|12600.6|12596.4|12596.3|12592.4|12601.4|12597.4|12595.1|12591.3|600
1650017100000|2022-04-15 10:05:00|12596.4|12592.3|12596|12592.3|12598.8|12595.4|12595.9|12592.3|701
1650017400000|2022-04-15 10:10:00|12595.8|12592.4|12594.3|12592.2|12596.5|12592.8|12594|12591.6|481
1650017700000|2022-04-15 10:15:00|12595.2|12592.3|12594.9|12592|12595.4|12592.6|12593.9|12591.8|210
1650018000000|2022-04-15 10:20:00|12594.1|12591.9|12594.5|12591.8|12595.1|12592.6|12593.6|12591.5|485
1650018300000|2022-04-15 10:25:00|12594.6|12591.9|12593.7|12590.6|12595|12592.3|12592.9|12590|559
1650018600000|2022-04-15 10:30:00|12593.8|12590.7|12593.7|12591.4|12594.7|12591.9|12593.1|12590.3|1108
1650018900000|2022-04-15 10:35:00|12593.9|12591.3|12593.8|12591.1|12594.4|12591.9|12592.3|12590.3|506
1650019200000|2022-04-15 10:40:00|12593.9|12590.9|12593.6|12591.3|12594.9|12591.8|12593.2|12590|260
1650019500000|2022-04-15 10:45:00|12593.7|12591.4|12594.4|12592|12595.1|12592.6|12593.3|12590.8|341
1650019800000|2022-04-15 10:50:00|12594.6|12592.1|12593.9|12591.8|12595.2|12592.5|12593.6|12590.2|492
1650020100000|2022-04-15 10:55:00|12594.5|12592.1|12599.2|12594.9|12603.4|12599|12593.7|12591|833
1650020400000|2022-04-15 11:00:00|12599.1|12594.8|12598.9|12594.4|12602.8|12598.3|12598.7|12593.9|754
1650020700000|2022-04-15 11:05:00|12599|12594.3|12601.4|12597.5|12602.9|12598.1|12598.7|12594.1|911
1650021000000|2022-04-15 11:10:00|12601.2|12597.6|12601.3|12597.6|12602.3|12598.6|12599.1|12592.9|1341
1650021300000|2022-04-15 11:15:00|12601.2|12597.5|12601.7|12597.6|12603.1|12598.9|12600.3|12595.8|1569
1650021600000|2022-04-15 11:20:00|12601.8|12597.5|12601.9|12597|12603.1|12598.6|12599.9|12594.3|928
1650021900000|2022-04-15 11:25:00|12601.7|12596.5|12601.7|12597.6|12604.2|12599.3|12601.1|12595.4|972
1650022200000|2022-04-15 11:30:00|12602.2|12597.4|12601|12597.6|12602.9|12598.9|12600.3|12593.5|502
1650022500000|2022-04-15 11:35:00|12601.1|12597.3|12598.7|12594.4|12602.9|12599.1|12598.1|12591.9|700
1650022800000|2022-04-15 11:40:00|12598.8|12594.3|12597.4|12595.3|12602.6|12596.8|12596|12590.8|709
1650023100000|2022-04-15 11:45:00|12597.5|12595.2|12597.5|12595.4|12599.4|12596.4|12597.3|12594.9|137
1650023400000|2022-04-15 11:50:00|12597.6|12595.5|12597.6|12595.5|12598.3|12595.9|12596.9|12595|151
1650023700000|2022-04-15 11:55:00|12597.7|12595.6|12604.7|12600.5|12606.3|12602.5|12597.4|12595.3|1079
1650024000000|2022-04-15 12:00:00|12604.5|12600.9|12605.4|12601.9|12606.1|12602.5|12603.8|12600.5|1042
1650024300000|2022-04-15 12:05:00|12605.5|12601.8|12605.1|12600.5|12606.2|12602.6|12604.4|12600.3|1809
1650024600000|2022-04-15 12:10:00|12605|12600.7|12605.7|12601.3|12606.2|12603|12604.3|12600.1|1070
1650024900000|2022-04-15 12:15:00|12605.8|12601.5|12606.1|12602.4|12607|12603.1|12602.1|12598.7|921
1650025200000|2022-04-15 12:20:00|12606.2|12602.6|12604.1|12599.1|12607.8|12603.2|12600.2|12595.7|912
1650025500000|2022-04-15 12:25:00|12603.8|12598.8|12604.9|12597.9|12606.9|12602.5|12600.4|12595.6|1088
1650025800000|2022-04-15 12:30:00|12604.7|12598|12600.8|12596.9|12605.4|12599.9|12600.8|12595.9|543
1650026100000|2022-04-15 12:35:00|12601|12596.6|12601.4|12598.7|12602.5|12599.1|12599.9|12595.7|380
1650026400000|2022-04-15 12:40:00|12601.5|12598|12601.6|12597.7|12602.5|12599.2|12600|12596.3|564
1650026700000|2022-04-15 12:45:00|12601.4|12597.8|12602.6|12598.6|12603.9|12599.8|12600.9|12597|894
1650027000000|2022-04-15 12:50:00|12602.4|12598.7|12606.1|12601|12613.3|12606.8|12602.4|12598.3|712
1650027300000|2022-04-15 12:55:00|12606.2|12600.9|12607.4|12604.6|12608.6|12605.2|12606.1|12600.9|558
1650027600000|2022-04-15 13:00:00|12607|12604.5|12607.5|12604.5|12607.7|12605.2|12606.6|12603.7|297
1650027900000|2022-04-15 13:05:00|12607.4|12604.6|12615.1|12611.1|12616|12612.3|12607.1|12604.5|669
1650028200000|2022-04-15 13:10:00|12615.2|12611.4|12615.4|12610.6|12616|12612|12613.4|12609|590
1650028500000|2022-04-15 13:15:00|12615.3|12610.5|12610.1|12608|12616.3|12611.1|12609.5|12604.9|571
1650028800000|2022-04-15 13:20:00|12610.4|12608.3|12610.1|12607.1|12611.4|12608.5|12609.7|12606.8|588
1650029100000|2022-04-15 13:25:00|12610.2|12607.2|12609.9|12607.8|12610.9|12608.1|12609.2|12606.3|397
1650029400000|2022-04-15 13:30:00|12610|12607.9|12610.2|12608.1|12611.7|12608.6|12609.6|12606.6|566
1650029700000|2022-04-15 13:35:00|12610.3|12607.9|12610.4|12608.1|12611|12608.6|12609.5|12606.1|562
1650030000000|2022-04-15 13:40:00|12610.5|12608.4|12610.7|12608.1|12611.3|12608.5|12608.9|12606.5|780
1650030300000|2022-04-15 13:45:00|12610.6|12608.2|12614.7|12612.2|12616.6|12612.3|12609.2|12605.6|759
1650030600000|2022-04-15 13:50:00|12614.6|12612.1|12611.7|12608.3|12615.4|12612.2|12610.9|12607.6|425
1650030900000|2022-04-15 13:55:00|12611.8|12608.1|12614.5|12611.5|12615.9|12612.8|12611.4|12608.1|1018
1650031200000|2022-04-15 14:00:00|12614.6|12611.4|12612.2|12609.9|12615|12611.6|12611.4|12606.8|402
1650031500000|2022-04-15 14:05:00|12612.3|12609.7|12614.4|12612|12615.3|12612.3|12611.3|12609.1|358
1650031800000|2022-04-15 14:10:00|12614.3|12611.9|12614.8|12612|12615.9|12612.3|12613.4|12610.1|684
1650032100000|2022-04-15 14:15:00|12614.7|12612.1|12616.1|12613.1|12616.4|12613.3|12614|12610.8|742
1650032400000|2022-04-15 14:20:00|12616.2|12613.2|12613.9|12610|12616.5|12613.5|12613.3|12608.4|254
1650032700000|2022-04-15 14:25:00|12614.1|12609.9|12614.9|12611.2|12616.3|12612.4|12612.9|12607.4|564
1650033000000|2022-04-15 14:30:00|12614.8|12611.3|12615.3|12612.3|12615.5|12612.9|12614.3|12610.5|504
1650033300000|2022-04-15 14:35:00|12615.4|12612|12615.2|12611.8|12615.5|12613.1|12614.4|12611.3|455
1650033600000|2022-04-15 14:40:00|12615|12611.9|12615.7|12612.7|12616.9|12613.8|12614.4|12610.5|600
1650033900000|2022-04-15 14:45:00|12615.9|12612.6|12615.2|12613.1|12616.3|12613.7|12614.8|12612.2|557
1650034200000|2022-04-15 14:50:00|12615.5|12613.4|12615.5|12613.4|12617.1|12613.9|12614.9|12610.2|561
1650034500000|2022-04-15 14:55:00|12615.3|12613.2|12616|12612.9|12616.7|12613.9|12614.1|12610.7|683
1650034800000|2022-04-15 15:00:00|12616.1|12613.2|12613.9|12608.7|12616.9|12613.2|12613.3|12608.3|594
1650035100000|2022-04-15 15:05:00|12614.1|12609.6|12614.5|12609.6|12617.1|12613.5|12612.1|12607.7|635
1650035400000|2022-04-15 15:10:00|12614.4|12609.8|12614.2|12609.4|12614.9|12610.7|12613.7|12608|134
1650035700000|2022-04-15 15:15:00|12614.3|12610.3|12616.1|12611.3|12617.2|12613.1|12613.3|12607.3|448
1650036000000|2022-04-15 15:20:00|12616.3|12611.4|12616.4|12612.7|12617.2|12613.8|12615.5|12611.2|309
1650036300000|2022-04-15 15:25:00|12616.5|12612.6|12616|12613.5|12616.9|12614|12614.8|12611.3|398
1650036600000|2022-04-15 15:30:00|12616.1|12613.4|12616.1|12610.5|12617.5|12614.4|12614.7|12609.9|343
1650036900000|2022-04-15 15:35:00|12615.9|12610.8|12617.2|12611.7|12617.2|12612.3|12612.1|12606.8|720
1650037200000|2022-04-15 15:40:00|12617.1|12611.6|12615.9|12610.7|12618.3|12613.7|12614.3|12608.1|496
1650037500000|2022-04-15 15:45:00|12616|12610.8|12615.2|12610.7|12616.6|12612.4|12613|12608.3|592
1650037800000|2022-04-15 15:50:00|12614.9|12611.9|12615.5|12610.5|12616.1|12612.2|12614.5|12608.8|209
1650038100000|2022-04-15 15:55:00|12615.6|12610.4|12617.3|12611.3|12618.2|12611.9|12614.4|12607.6|449
1650038400000|2022-04-15 16:00:00|12617.7|12611|12615.6|12609|12618.1|12611.9|12614.3|12607.3|388
1650038700000|2022-04-15 16:05:00|12615.7|12609.1|12618.1|12611.1|12618.6|12613.3|12614.8|12608|340
1650039000000|2022-04-15 16:10:00|12617.3|12611.8|12617.1|12611.2|12619.1|12614.4|12614.9|12608|594
1650039300000|2022-04-15 16:15:00|12616.9|12611.3|12616|12612.3|12619.3|12614.8|12615|12609.5|606
1650039600000|2022-04-15 16:20:00|12615.6|12612.6|12616.4|12611.6|12618.1|12612.6|12615.6|12609.8|403
1650039900000|2022-04-15 16:25:00|12616.6|12611.4|12614.8|12609.3|12617.7|12612.3|12613.1|12607.1|422
1650040200000|2022-04-15 16:30:00|12614.9|12609.6|12611.9|12606.8|12615.6|12610.3|12610.4|12605.5|325
1650040500000|2022-04-15 16:35:00|12610.5|12605.9|12614.3|12607.3|12614.5|12609|12608.9|12603.7|324
1650040800000|2022-04-15 16:40:00|12613.7|12607.5|12612.9|12609|12614.6|12609.5|12612.3|12606.8|132
1650041100000|2022-04-15 16:45:00|12614.1|12609.1|12613.2|12606.7|12614.9|12609.9|12611.2|12605.1|454
1650041400000|2022-04-15 16:50:00|12613.3|12606.5|12609.3|12604.8|12613.5|12607.3|12608.7|12604.1|262
1650041700000|2022-04-15 16:55:00|12609.7|12604.9|12609.4|12604.1|12610.6|12605.5|12609.1|12603.7|251
1650042000000|2022-04-15 17:00:00|12609.3|12604.2|12610|12604.9|12610.8|12605.7|12607.6|12603.3|400
1650042300000|2022-04-15 17:05:00|12609.9|12605.1|12607.5|12604.5|12610.5|12606.7|12607.1|12604|345
1650042600000|2022-04-15 17:10:00|12607.4|12604.6|12607.5|12605.1|12609.2|12605.8|12606.6|12604.2|489
1650042900000|2022-04-15 17:15:00|12607.7|12604.9|12607.3|12604.8|12609.1|12605.7|12606.4|12603.4|338
1650043200000|2022-04-15 17:20:00|12607.2|12604.6|12606.6|12604.5|12608.5|12605.8|12606.2|12603.9|171
1650043500000|2022-04-15 17:25:00|12606.7|12604.3|12607.1|12601.5|12608.9|12604.7|12604.7|12600.7|389
1650043800000|2022-04-15 17:30:00|12606.9|12601.6|12609.2|12605.6|12610.6|12606.2|12605.2|12601|303
1650044100000|2022-04-15 17:35:00|12609|12605.5|12609.1|12604.9|12609.7|12606.5|12608.7|12604.8|102
1650044400000|2022-04-15 17:40:00|12608.9|12606.2|12608|12603.9|12609.9|12606.6|12606|12603|382
1650044700000|2022-04-15 17:45:00|12606.7|12603.8|12609.8|12606.4|12610.9|12607.6|12606|12602.6|333
1650045000000|2022-04-15 17:50:00|12609.7|12606.3|12609.5|12605.7|12610.4|12607.7|12608.8|12605.2|204
1650045300000|2022-04-15 17:55:00|12609.2|12605.6|12609.2|12606.1|12610.9|12607.4|12608.5|12605.5|236
1650045600000|2022-04-15 18:00:00|12609.5|12605.8|12609.6|12606.6|12610.6|12607.1|12608.5|12604.7|284
1650045900000|2022-04-15 18:05:00|12609.5|12607.2|12608.6|12606.5|12609.8|12607.3|12608.6|12606.1|103
1650046200000|2022-04-15 18:10:00|12609.3|12606.1|12609.7|12607|12610.1|12607.6|12609.2|12606.1|115
1650046500000|2022-04-15 18:15:00|12609.6|12607.2|12610.6|12605.1|12611.9|12607.6|12605.7|12602.4|308
1650046800000|2022-04-15 18:20:00|12610.5|12604.9|12607|12604.4|12612.2|12606.1|12606.8|12603.3|553
1650047100000|2022-04-15 18:25:00|12607.1|12604.5|12610.8|12604|12612|12606.2|12606.6|12602.8|598
1650047400000|2022-04-15 18:30:00|12611|12604.8|12608.2|12603.6|12612.1|12605.6|12607.6|12602.5|423
1650047700000|2022-04-15 18:35:00|12607.8|12603.3|12611|12604|12612.7|12607.2|12607|12602.6|620
1650048000000|2022-04-15 18:40:00|12610.8|12603.8|12611.3|12604.9|12612.3|12606.8|12608.5|12603.2|432
1650048300000|2022-04-15 18:45:00|12611.6|12605|12611.6|12604.6|12612.8|12606.6|12611|12604|399
1650048600000|2022-04-15 18:50:00|12611.5|12604.5|12611.1|12604.1|12612.2|12605.9|12610.3|12603.3|299
1650048900000|2022-04-15 18:55:00|12611.2|12604.2|12611.6|12604.7|12612.8|12607.7|12607.8|12603.9|574
1650049200000|2022-04-15 19:00:00|12611.4|12604.8|12611.9|12604.9|12612.1|12606.3|12610.1|12604.1|485
1650049500000|2022-04-15 19:05:00|12611.4|12604.5|12611.8|12604.8|12612.6|12606.5|12610.4|12603.4|652
1650049800000|2022-04-15 19:10:00|12611.6|12604.6|12612.2|12605.2|12612.3|12606.6|12609.9|12603.7|340
1650050100000|2022-04-15 19:15:00|12612.3|12605.3|12612|12605|12613|12607.5|12610.8|12603.8|510
1650050400000|2022-04-15 19:20:00|12611.9|12604.9|12611.7|12604.7|12612.3|12607.2|12610.4|12603.4|336
1650050700000|2022-04-15 19:25:00|12612.2|12605.2|12612.7|12605.7|12613|12607.2|12611.1|12604.1|596
1650051000000|2022-04-15 19:30:00|12612.6|12605.8|12611.2|12604.9|12612.7|12607|12609.8|12602.8|390
1650051300000|2022-04-15 19:35:00|12611.5|12604.5|12611.9|12604.9|12612.9|12606.7|12610.8|12603.8|476
1650051600000|2022-04-15 19:40:00|12611.8|12604.8|12611.6|12604.6|12612.3|12606.9|12609.8|12602.8|438
1650051900000|2022-04-15 19:45:00|12611.5|12604.5|12612.5|12605.5|12613.4|12606.6|12610.8|12603.8|350
1650052200000|2022-04-15 19:50:00|12611.9|12604.9|12611.9|12604.9|12613.2|12606.4|12610.1|12603.1|566
1650052500000|2022-04-15 19:55:00|12612.3|12605.5|12614|12607|12615.7|12608.7|12610.6|12603.6|393
1650052800000|2022-04-15 20:00:00|12614.5|12607.5|12612.5|12606.7|12615.6|12608.9|12609.7|12602.7|593
1650053100000|2022-04-15 20:05:00|12610.8|12608.7|12613.1|12606.1|12614.3|12609.6|12610.2|12604.1|959
1650053400000|2022-04-15 20:10:00|12610.2|12603.2|12614.3|12607.3|12614.8|12607.8|12609.5|12602.5|684
1650053700000|2022-04-15 20:15:00|12614.2|12607.2|12613.4|12606.4|12615.2|12608.2|12610.3|12603.3|913
1650054000000|2022-04-15 20:20:00|12613.8|12606.8|12614.9|12607.9|12615.2|12608.2|12611.3|12604.9|650
1650054300000|2022-04-15 20:25:00|12614.7|12607.7|12615.9|12608.9|12616.1|12609.1|12613|12606|581
1650054600000|2022-04-15 20:30:00|12616|12609|12616.1|12609.1|12616.4|12609.4|12613.5|12606.5|804
1650054900000|2022-04-15 20:35:00|12615.9|12608.9|12613.8|12606.8|12617.1|12610.1|12613.3|12606.3|790
1650055200000|2022-04-15 20:40:00|12613.9|12606.9|12615|12608|12615.7|12608.7|12613.6|12606.6|284
1650055500000|2022-04-15 20:45:00|12614.2|12607.2|12613.4|12606.4|12616.6|12609.6|12612.8|12605.8|761
1650055800000|2022-04-15 20:50:00|12613.1|12606.1|12616.4|12609.4|12616.9|12609.9|12613|12606|340
1650056100000|2022-04-15 20:55:00|12616.3|12609.3|12616.9|12609.9|12618.8|12611.8|12615.2|12608.2|145
1650225600000|2022-04-17 20:00:00|12616.1|12607.6|12617.5|12607.5|12617.5|12607.6|12615.7|12607.2|5
1650225900000|2022-04-17 20:05:00|12612.5|12607.1|12612.5|12599.5|12617.5|12607.4|12612.5|12599.5|5
1650226200000|2022-04-17 20:10:00|12617.5|12607.1|12617.5|12607.1|12617.5|12607.1|12612.5|12599.5|3
1650226500000|2022-04-17 20:15:00|12612.5|12599.5|12616.2|12607.4|12617.5|12607.5|12612.5|12599.5|6
1650226800000|2022-04-17 20:20:00|12617.5|12607.1|12617.5|12607.1|12617.5|12607.5|12616|12607.1|3
1650227100000|2022-04-17 20:25:00|12616|12607.4|12616|12607.5|12617.5|12607.5|12615.9|12607.1|10
1650227400000|2022-04-17 20:30:00|12617.5|12607.1|12617.5|12607.1|12617.5|12607.4|12615.9|12607.1|3
1650227700000|2022-04-17 20:35:00|12616|12607.5|12616|12607.5|12617.5|12607.5|12615.9|12607.1|6
1650228000000|2022-04-17 20:40:00|12615.8|12607.3|12615.8|12607.3|12615.8|12607.3|12615.3|12606.8|3
1650228300000|2022-04-17 20:45:00|12617.5|12607.1|12616|12607.5|12617.5|12607.5|12615.9|12607.1|4
1650228900000|2022-04-17 20:55:00|12616.3|12607.8|12616.3|12607.8|12616.6|12608.1|12616.3|12607.8|3
1650229200000|2022-04-17 21:00:00|12617.5|12608.8|12616.7|12609.7|12617.5|12609.7|12615.2|12608.8|11
1650229500000|2022-04-17 21:05:00|12615.9|12608.9|12614.2|12607.2|12616.4|12609.4|12614.2|12607.2|34
1650229800000|2022-04-17 21:10:00|12615.8|12608.8|12614.2|12607.2|12616.1|12609.1|12614.2|12607.2|31
1650230100000|2022-04-17 21:15:00|12615.6|12608.6|12616.5|12609.5|12616.7|12609.7|12615.6|12608.6|6
1650230400000|2022-04-17 21:20:00|12615.3|12608.3|12614.3|12608.2|12615.7|12608.7|12614.3|12608|16
1650230700000|2022-04-17 21:25:00|12616.5|12609.5|12616.5|12609.5|12616.5|12609.5|12614.3|12607.4|17
1650231000000|2022-04-17 21:30:00|12616.6|12609.6|12614.3|12608.6|12616.6|12609.6|12614.2|12607.2|24
1650231300000|2022-04-17 21:35:00|12615.3|12608.3|12616.4|12609.4|12616.4|12609.4|12614.2|12607.2|43
1650231600000|2022-04-17 21:40:00|12614.6|12607.6|12615.4|12608.4|12616.5|12609.5|12614.2|12607.2|58
1650231900000|2022-04-17 21:45:00|12615.5|12608.5|12616.2|12609.2|12616.5|12609.5|12614.2|12607.2|70
1650232200000|2022-04-17 21:50:00|12614.5|12607.5|12616.4|12609.4|12616.4|12609.4|12614.2|12607.2|45
1650232500000|2022-04-17 21:55:00|12615.5|12608.5|12616.1|12609.1|12616.4|12609.4|12614.2|12607.2|63
1650232800000|2022-04-17 22:00:00|12615.6|12608.6|12614.7|12610.6|12620.7|12615.4|12614.3|12608|495
1650233100000|2022-04-17 22:05:00|12614.8|12610.5|12617.6|12614.4|12620|12614.8|12613.7|12610.3|398
1650233400000|2022-04-17 22:10:00|12617.7|12614.5|12618.3|12612.8|12619.9|12615.2|12616.3|12612.5|239
1650233700000|2022-04-17 22:15:00|12617.6|12613.3|12617|12613.7|12619.7|12614.7|12614.8|12611.8|364
1650234000000|2022-04-17 22:20:00|12617.1|12613.5|12622|12618.7|12624.4|12621.1|12616.1|12612.7|401
1650234300000|2022-04-17 22:25:00|12621.5|12618.8|12618.4|12616.3|12621.9|12619.2|12617.8|12614.6|284
1650234600000|2022-04-17 22:30:00|12618.1|12616|12616.3|12613.4|12619.2|12616.4|12613.9|12611.2|325
1650234900000|2022-04-17 22:35:00|12616.4|12613.6|12615.4|12610.4|12617|12613.6|12613.2|12610|410
1650235200000|2022-04-17 22:40:00|12614.3|12611.8|12613.3|12611.2|12617|12614.2|12613.2|12611.1|251
1650235500000|2022-04-17 22:45:00|12613.5|12611.4|12613.3|12611.2|12615.5|12612.9|12612.6|12610.3|310
1650235800000|2022-04-17 22:50:00|12613.4|12611.3|12612.3|12610.2|12613.5|12611.4|12610.9|12608.8|494
1650236100000|2022-04-17 22:55:00|12612.6|12610.3|12610.7|12608.6|12612.9|12610.4|12609.9|12607.8|231
1650236400000|2022-04-17 23:00:00|12610.6|12608.5|12616.1|12614|12617.6|12614.9|12609.9|12607.8|371
1650236700000|2022-04-17 23:05:00|12616.2|12614.1|12616.5|12614.4|12616.8|12614.7|12613.6|12611.5|289
1650237000000|2022-04-17 23:10:00|12616.6|12614.5|12615.9|12613.8|12617.7|12615.6|12614.8|12612.7|298
1650237300000|2022-04-17 23:15:00|12616|12613.9|12615.2|12613.1|12616.5|12614.4|12613.7|12611.6|231
1650237600000|2022-04-17 23:20:00|12615.3|12613.2|12615.3|12613.2|12618.1|12616|12615|12612.9|433
1650237900000|2022-04-17 23:25:00|12615.2|12613.1|12615.6|12613.5|12615.8|12614.1|12614.3|12612.6|189
1650238200000|2022-04-17 23:30:00|12615.7|12613.6|12613.6|12611.5|12616.5|12614.4|12613.2|12611.1|327
1650238500000|2022-04-17 23:35:00|12613.7|12611.6|12615|12612.9|12615.1|12613|12612.2|12610.1|250
1650238800000|2022-04-17 23:40:00|12614.9|12612.8|12616.1|12614|12616.5|12614.4|12614.7|12612.6|252
1650239100000|2022-04-17 23:45:00|12616|12613.9|12617.2|12615.1|12618.3|12616.2|12615.1|12613|358
1650239400000|2022-04-17 23:50:00|12617.1|12615|12618|12615.9|12618.2|12616.1|12616|12613.9|231
1650239700000|2022-04-17 23:55:00|12617.9|12615.8|12616|12613.9|12618.2|12616.1|12615.1|12613|361
1650240000000|2022-04-18 00:00:00|12615.9|12613.8|12616.4|12614.3|12616.9|12614.8|12613.9|12611.8|429
1650240300000|2022-04-18 00:05:00|12616.5|12614.4|12615.5|12613.4|12618.3|12616.2|12615.2|12613.1|370
1650240600000|2022-04-18 00:10:00|12615.6|12613.5|12613.7|12611.6|12615.6|12613.5|12613.3|12611.2|208
1650240900000|2022-04-18 00:15:00|12613.6|12611.5|12619|12616.9|12619.2|12617.3|12612.4|12610.3|329
1650241200000|2022-04-18 00:20:00|12618.9|12616.8|12623.8|12621.7|12625.3|12623.2|12618.7|12616.6|410
1650241500000|2022-04-18 00:25:00|12623.7|12621.6|12625.3|12623.2|12626.8|12624.7|12622.8|12620.7|425
1650241800000|2022-04-18 00:30:00|12625.6|12623.5|12625.7|12623.6|12626.3|12624.2|12623.8|12621.7|279
1650242100000|2022-04-18 00:35:00|12625.8|12623.7|12625.2|12623.1|12626.1|12624|12624.8|12622.7|192
1650242400000|2022-04-18 00:40:00|12625.1|12623|12628|12626.7|12628.9|12626.8|12624.4|12622.3|383
1650242700000|2022-04-18 00:45:00|12628.6|12626.5|12628.3|12626.2|12629.3|12627.6|12627.2|12625.4|408
1650243000000|2022-04-18 00:50:00|12627.9|12626.6|12627.8|12625.7|12629.7|12627.9|12627.3|12625.2|410
1650243300000|2022-04-18 00:55:00|12628.1|12626|12628.8|12626.7|12630.4|12628.3|12627|12624.9|522
1650243600000|2022-04-18 01:00:00|12628.9|12626.8|12632.4|12630.3|12633.1|12631|12628.6|12626.5|366
1650243900000|2022-04-18 01:05:00|12632.3|12630.2|12630.1|12628|12632.4|12630.3|12630|12627.9|212
1650244200000|2022-04-18 01:10:00|12630|12627.9|12633.7|12631.6|12633.7|12631.9|12628.3|12626.2|364
1650244500000|2022-04-18 01:15:00|12633.6|12631.5|12635.2|12633.1|12635.4|12633.3|12632.7|12630.6|318
1650244800000|2022-04-18 01:20:00|12635.1|12633|12627.6|12625.5|12637|12634.9|12627.3|12625.2|477
1650245100000|2022-04-18 01:25:00|12627.4|12625.3|12628.6|12626.5|12631.9|12629.8|12627.4|12625.3|535
1650245400000|2022-04-18 01:30:00|12628.5|12626.4|12628.3|12626.2|12630.2|12628.1|12627.6|12625.5|551
1650245700000|2022-04-18 01:35:00|12628.1|12626|12629.1|12627|12629.9|12627.8|12627.8|12625.7|409
1650246000000|2022-04-18 01:40:00|12629.2|12627.1|12625.8|12623.7|12629.3|12627.2|12625.1|12623|225
1650246300000|2022-04-18 01:45:00|12625.9|12623.8|12622.7|12620.6|12625.9|12623.8|12621.6|12619.5|312
1650246600000|2022-04-18 01:50:00|12622.8|12620.7|12625.5|12623.4|12628.2|12626.6|12622.7|12620.6|368
1650246900000|2022-04-18 01:55:00|12625.4|12623.3|12623.4|12621.3|12625.6|12623.5|12623.2|12621.1|286
1650247200000|2022-04-18 02:00:00|12623.5|12621.4|12622.9|12620.8|12624|12621.9|12621.3|12619.2|209
1650247500000|2022-04-18 02:05:00|12622.8|12620.7|12624.1|12622|12625.8|12623.7|12621.2|12619.1|370
1650247800000|2022-04-18 02:10:00|12624|12621.9|12625.4|12623.3|12625.6|12623.5|12623.5|12621.8|253
1650248100000|2022-04-18 02:15:00|12625.6|12623.5|12629.3|12627.2|12629.6|12627.5|12625.6|12623.5|236
1650248400000|2022-04-18 02:20:00|12629.4|12627.3|12630.6|12628.5|12631|12629.2|12629.3|12627.2|212
1650248700000|2022-04-18 02:25:00|12630.4|12629.1|12630.2|12628.1|12631.1|12629.1|12629|12626.9|229
1650249000000|2022-04-18 02:30:00|12630.1|12628|12632.7|12630.6|12633.1|12631|12630.1|12628|268
1650249300000|2022-04-18 02:35:00|12633|12630.9|12634.2|12632.1|12636|12633.9|12632.9|12630.8|308
1650249600000|2022-04-18 02:40:00|12634.3|12632.2|12633.9|12631.8|12635.1|12633|12633.1|12631|212
1650249900000|2022-04-18 02:45:00|12633.6|12631.5|12632|12629.9|12634.6|12632.5|12631.9|12629.8|187
1650250200000|2022-04-18 02:50:00|12632.1|12630|12635.1|12633|12635.1|12633|12631.8|12629.7|150
1650250500000|2022-04-18 02:55:00|12635|12632.9|12634.2|12632.1|12635.9|12633.8|12633.1|12631|342
1650250800000|2022-04-18 03:00:00|12634.1|12632|12636|12633.9|12636.1|12634.1|12633.5|12631.4|204
1650251100000|2022-04-18 03:05:00|12636.1|12634|12637|12635.7|12637.7|12636.1|12634.8|12633|245
1650251400000|2022-04-18 03:10:00|12637.1|12635.8|12637.2|12635.1|12638|12636.4|12636.7|12634.6|205
1650251700000|2022-04-18 03:15:00|12637.3|12635.2|12639|12636.9|12639.4|12637.6|12636.4|12634.3|181
1650252000000|2022-04-18 03:20:00|12638.9|12636.8|12637.9|12635.8|12639|12636.9|12637.4|12635.3|210
1650252300000|2022-04-18 03:25:00|12637.8|12635.7|12639.2|12637.1|12639.9|12638|12637.6|12635.5|203
1650252600000|2022-04-18 03:30:00|12638.5|12636.4|12638.9|12636.8|12639|12637.2|12637.4|12635.3|181
1650252900000|2022-04-18 03:35:00|12639|12636.9|12639.5|12637.4|12639.8|12637.8|12638|12636.1|171
1650253200000|2022-04-18 03:40:00|12639.6|12637.5|12639.1|12637|12639.6|12637.5|12638.2|12636.1|166
1650253500000|2022-04-18 03:45:00|12639|12636.9|12638.5|12636.4|12639.4|12637.3|12638|12636.1|178
1650253800000|2022-04-18 03:50:00|12638.4|12636.3|12635.8|12633.7|12638.5|12636.4|12635.3|12633.2|241
1650254100000|2022-04-18 03:55:00|12635.7|12633.6|12639.6|12637.5|12639.9|12637.9|12635.5|12633.4|249
1650254400000|2022-04-18 04:00:00|12639.8|12637.7|12638.8|12636.7|12639.9|12637.8|12636.9|12634.9|230
1650254700000|2022-04-18 04:05:00|12638.9|12636.8|12639.1|12637|12639.3|12637.2|12636.9|12634.8|212
1650255000000|2022-04-18 04:10:00|12639.2|12637.1|12638|12635.9|12640.1|12638|12637.8|12635.7|116
1650255300000|2022-04-18 04:15:00|12637.9|12635.8|12638.9|12636.8|12639.6|12637.5|12637.8|12635.7|186
1650255600000|2022-04-18 04:20:00|12639|12636.9|12638.7|12636.6|12639.8|12637.7|12638.6|12636.5|118
1650255900000|2022-04-18 04:25:00|12638.8|12636.7|12640.3|12638.2|12640.8|12639|12638.1|12636.2|188
1650256200000|2022-04-18 04:30:00|12640.1|12638|12641.7|12639.6|12641.8|12639.7|12639.8|12637.7|209
1650256500000|2022-04-18 04:35:00|12641.6|12639.5|12641.8|12639.7|12644.7|12642.6|12641.2|12639.3|253
1650256800000|2022-04-18 04:40:00|12641.7|12639.6|12641.8|12639.7|12643.7|12641.7|12641.6|12639.5|148
1650257100000|2022-04-18 04:45:00|12641.9|12639.8|12642.9|12640.8|12644|12641.9|12641.9|12639.8|196
1650257400000|2022-04-18 04:50:00|12643|12640.9|12642.9|12640.8|12644.6|12642.7|12642.3|12640.6|260
1650257700000|2022-04-18 04:55:00|12643|12640.9|12641.7|12639.6|12643.5|12641.7|12641.2|12639.4|197
1650258000000|2022-04-18 05:00:00|12641.6|12639.5|12639.8|12637.7|12641.7|12639.6|12639.7|12637.6|172
1650258300000|2022-04-18 05:05:00|12639.7|12637.6|12639.6|12637.5|12639.8|12637.7|12638.4|12636.6|138
1650258600000|2022-04-18 05:10:00|12639.7|12637.6|12640.2|12638.1|12640.7|12638.6|12638.5|12636.6|134
1650258900000|2022-04-18 05:15:00|12640.1|12638|12641.1|12639|12642.2|12640.1|12640.1|12638|234
1650259200000|2022-04-18 05:20:00|12641|12638.9|12639.3|12637.2|12642.2|12640.1|12638.9|12636.8|208
1650259500000|2022-04-18 05:25:00|12639.2|12637.1|12640.4|12638.3|12640.7|12638.9|12638.8|12636.9|158
1650259800000|2022-04-18 05:30:00|12640.2|12638.1|12638.5|12636.4|12640.6|12638.5|12636.1|12634.4|235
1650260100000|2022-04-18 05:35:00|12638.7|12636.6|12638.9|12636.8|12639.9|12637.9|12638.2|12636.1|153
1650260400000|2022-04-18 05:40:00|12639|12636.9|12640|12637.9|12640.6|12638.5|12638.5|12636.7|197
1650260700000|2022-04-18 05:45:00|12639.9|12637.8|12641.7|12639.6|12642.8|12641.1|12639.7|12637.6|230
1650261000000|2022-04-18 05:50:00|12641.8|12639.7|12640|12637.9|12642.7|12640.6|12639.9|12637.8|277
1650261300000|2022-04-18 05:55:00|12640.1|12638|12640|12637.9|12640.6|12638.7|12638.4|12636.6|320
1650261600000|2022-04-18 06:00:00|12639.9|12637.8|12641.4|12639.3|12644.3|12642.2|12639.8|12637.8|286
1650261900000|2022-04-18 06:05:00|12641.3|12639.2|12642|12640.7|12643.1|12641|12640.6|12638.8|265
1650262200000|2022-04-18 06:10:00|12642.1|12640.8|12641.5|12639.4|12643|12641.4|12640.2|12638.3|213
1650262500000|2022-04-18 06:15:00|12641.8|12639.7|12640|12637.9|12643.1|12641|12639.6|12637.9|324
1650262800000|2022-04-18 06:20:00|12640.1|12638|12637.8|12636.5|12640.5|12638.4|12636.5|12634.7|306
1650263100000|2022-04-18 06:25:00|12637.9|12636.6|12636.9|12634.8|12639.4|12637.7|12636.4|12634.6|258
1650263400000|2022-04-18 06:30:00|12637|12634.9|12636.3|12635|12639.1|12637.4|12636.1|12634.3|239
1650263700000|2022-04-18 06:35:00|12636.2|12634.9|12635.8|12633.7|12637.5|12635.9|12634.2|12632.4|281
1650264000000|2022-04-18 06:40:00|12635.7|12633.6|12637.3|12635.2|12638|12635.9|12635.6|12633.6|235
1650264300000|2022-04-18 06:45:00|12637.2|12635.1|12635.1|12633|12637.3|12635.2|12635.1|12633|298
1650264600000|2022-04-18 06:50:00|12635.2|12633.1|12633|12630.9|12635.3|12633.6|12632.4|12630.3|196
1650264900000|2022-04-18 06:55:00|12633.8|12631.7|12635.2|12633.1|12636.1|12634|12633.3|12631.2|331
1650265200000|2022-04-18 07:00:00|12635.1|12633|12633.5|12631.4|12636.4|12634.4|12633.4|12631.3|341
1650265500000|2022-04-18 07:05:00|12633.6|12631.5|12632.3|12631|12635.7|12633.9|12632.3|12630.5|231
1650265800000|2022-04-18 07:10:00|12631.9|12630.6|12633.2|12631.1|12634.1|12632|12631.5|12629.4|247
1650266100000|2022-04-18 07:15:00|12633.3|12631.2|12630.6|12628.5|12633.9|12632.1|12629.9|12627.8|296
1650266400000|2022-04-18 07:20:00|12630.5|12628.4|12632.3|12630.2|12632.6|12630.5|12630.1|12628|257
1650266700000|2022-04-18 07:25:00|12632.2|12630.1|12632.9|12630.8|12633.5|12631.4|12631.5|12629.4|409
1650267000000|2022-04-18 07:30:00|12632.8|12630.7|12636.1|12634|12637.8|12635.7|12632.8|12630.7|399
1650267300000|2022-04-18 07:35:00|12635.9|12633.8|12635.6|12634.3|12637.4|12635.3|12633.8|12631.9|294
1650267600000|2022-04-18 07:40:00|12636|12633.9|12637.1|12635|12637.5|12635.6|12635.1|12633.5|281
1650267900000|2022-04-18 07:45:00|12637.3|12635.2|12635.8|12633.7|12640.1|12638.4|12634.8|12633|342
1650268200000|2022-04-18 07:50:00|12635.7|12633.6|12634.2|12632.1|12637.1|12635.2|12633.4|12631.3|288
1650268500000|2022-04-18 07:55:00|12634.3|12632.2|12638.7|12636.6|12638.8|12636.7|12634.3|12632.2|359
1650268800000|2022-04-18 08:00:00|12638.6|12636.5|12637.7|12635.6|12640.6|12638.8|12634.9|12632.8|348
1650269100000|2022-04-18 08:05:00|12637.8|12635.7|12638.4|12636.3|12639.9|12637.8|12636.2|12634.1|410
1650269400000|2022-04-18 08:10:00|12638.3|12636.2|12639.2|12637.1|12639.6|12637.9|12636.7|12635|323
1650269700000|2022-04-18 08:15:00|12639.3|12637.2|12639|12636.9|12642.1|12640.3|12638.6|12636.5|357
1650270000000|2022-04-18 08:20:00|12638.8|12637.5|12639.4|12637.3|12639.8|12638.3|12638|12635.9|319
1650270300000|2022-04-18 08:25:00|12639.5|12637.4|12641.2|12639.1|12642.5|12640.7|12638.7|12636.6|409
1650270600000|2022-04-18 08:30:00|12641.3|12639.2|12640.8|12638.7|12641.8|12639.8|12639.1|12637|411
1650270900000|2022-04-18 08:35:00|12641|12638.9|12637.8|12636.5|12641|12638.9|12637.6|12635.9|376
1650271200000|2022-04-18 08:40:00|12637.7|12636.4|12636.3|12634.2|12638.3|12636.5|12635.7|12633.9|339
1650271500000|2022-04-18 08:45:00|12636.2|12634.1|12635.9|12633.8|12637.5|12635.5|12634.6|12632.7|316
1650271800000|2022-04-18 08:50:00|12635.8|12633.7|12636.4|12634.3|12636.8|12635|12635.2|12633.4|276
1650272100000|2022-04-18 08:55:00|12636.5|12634.4|12639|12636.9|12641.6|12639.5|12636.1|12634|339
1650272400000|2022-04-18 09:00:00|12638.9|12636.8|12634.4|12632.3|12639.1|12637.2|12634.2|12632.1|327
1650272700000|2022-04-18 09:05:00|12634.3|12632.2|12633.5|12631.4|12635|12632.9|12631.9|12630|248
1650273000000|2022-04-18 09:10:00|12633.4|12631.3|12634.7|12632.6|12635.9|12633.8|12632.9|12630.9|214
1650273300000|2022-04-18 09:15:00|12634.8|12632.7|12637.4|12635.3|12638.3|12636.5|12633.9|12631.8|228
1650273600000|2022-04-18 09:20:00|12637.5|12635.4|12637.2|12635.1|12638.5|12637|12635.6|12633.5|256
1650273900000|2022-04-18 09:25:00|12637.1|12635|12635.2|12633.1|12637.2|12635.1|12635.2|12633.1|190
1650274200000|2022-04-18 09:30:00|12635.3|12633.2|12637.6|12635.5|12638.1|12636.2|12635|12633.2|187
1650274500000|2022-04-18 09:35:00|12637.7|12635.6|12641.5|12639.4|12641.6|12639.5|12635.8|12633.8|213
1650274800000|2022-04-18 09:40:00|12641.1|12639|12642.8|12640.7|12642.8|12640.7|12640.7|12638.6|213
1650275100000|2022-04-18 09:45:00|12642.9|12640.8|12643.1|12641|12643.8|12641.7|12641.8|12640|133
1650275400000|2022-04-18 09:50:00|12643|12640.9|12644.5|12642.4|12644.6|12642.5|12642.4|12640.3|139
1650275700000|2022-04-18 09:55:00|12644.4|12642.3|12641.7|12639.6|12644.6|12643|12641.5|12639.4|201
1650276000000|2022-04-18 10:00:00|12641.8|12639.7|12641.5|12639.4|12645.4|12643.3|12641.3|12639.2|230
1650276300000|2022-04-18 10:05:00|12641.7|12639.6|12640.3|12639|12644|12641.9|12640.3|12638.3|245
1650276600000|2022-04-18 10:10:00|12640.2|12638.9|12642.3|12640.2|12643.8|12641.7|12640.2|12638.6|133
1650276900000|2022-04-18 10:15:00|12642.4|12640.3|12643.7|12641.6|12644.9|12642.8|12641.9|12640.2|221
1650277200000|2022-04-18 10:20:00|12643.6|12641.5|12642.8|12640.7|12644.4|12642.3|12642.3|12640.5|215
1650277500000|2022-04-18 10:25:00|12642.7|12640.6|12639.3|12637.2|12642.8|12640.7|12637.9|12636|309
1650277800000|2022-04-18 10:30:00|12639.2|12637.1|12640.4|12638.3|12640.8|12638.8|12639|12636.9|206
1650278100000|2022-04-18 10:35:00|12640.5|12638.4|12639.4|12637.3|12640.7|12638.7|12638.4|12636.3|256
1650278400000|2022-04-18 10:40:00|12639.5|12637.4|12641.6|12639.5|12641.9|12640|12638.5|12636.7|320
1650278700000|2022-04-18 10:45:00|12641.7|12639.6|12640.8|12638.7|12642.2|12640.6|12639.4|12637.7|292
1650279000000|2022-04-18 10:50:00|12640.9|12638.8|12638.8|12636.7|12640.9|12638.8|12638.2|12636.4|161
1650279300000|2022-04-18 10:55:00|12638.7|12636.6|12635.6|12633.5|12639.1|12637.2|12635.1|12633.3|229
1650279600000|2022-04-18 11:00:00|12635.1|12633.8|12633.7|12631.6|12635.9|12634|12632.7|12630.6|298
1650279900000|2022-04-18 11:05:00|12633.9|12631.8|12631.6|12629.5|12634.3|12632.2|12628.7|12626.9|265
1650280200000|2022-04-18 11:10:00|12631.7|12629.6|12629.3|12627.2|12631.9|12629.8|12628.5|12626.4|251
1650280500000|2022-04-18 11:15:00|12629.2|12627.1|12628.8|12626.7|12630.4|12628.5|12626.5|12624.4|303
1650280800000|2022-04-18 11:20:00|12628.7|12626.6|12631.8|12629.7|12631.9|12630.1|12627.5|12625.6|312
1650281100000|2022-04-18 11:25:00|12631.9|12629.8|12626|12623.9|12631.9|12629.8|12625.3|12623.2|268
1650281400000|2022-04-18 11:30:00|12625.9|12623.8|12626|12623.9|12627.6|12625.5|12625.2|12623.6|292
1650281700000|2022-04-18 11:35:00|12626.1|12624|12626.2|12624.1|12628.8|12626.7|12625.2|12623.4|401
1650282000000|2022-04-18 11:40:00|12626.3|12624.2|12627.1|12625|12629.7|12627.6|12625.9|12623.8|263
1650282300000|2022-04-18 11:45:00|12627|12624.9|12631.6|12629.5|12631.9|12629.8|12627|12624.9|246
1650282600000|2022-04-18 11:50:00|12631.2|12629.1|12628|12625.9|12631.3|12629.2|12627.8|12625.7|280
1650282900000|2022-04-18 11:55:00|12627.8|12625.7|12628.4|12626.3|12628.9|12627|12626.3|12624.6|380
1650283200000|2022-04-18 12:00:00|12628.3|12626.2|12627.3|12625.2|12630.3|12628.5|12625.8|12624.1|362
1650283500000|2022-04-18 12:05:00|12627.1|12625|12630.1|12628|12632.2|12630.2|12626.9|12625|441
1650283800000|2022-04-18 12:10:00|12630.2|12628.1|12631|12628.9|12632.6|12630.5|12629.4|12627.3|319
1650284100000|2022-04-18 12:15:00|12630.9|12628.8|12624.4|12622.3|12632.6|12630.5|12624.3|12622.2|364
1650284400000|2022-04-18 12:20:00|12624.5|12622.4|12620.6|12618.5|12624.5|12622.4|12618.8|12616.7|472
1650284700000|2022-04-18 12:25:00|12620.7|12618.6|12618.8|12616.7|12621.8|12619.7|12616.1|12614.4|495
1650285000000|2022-04-18 12:30:00|12618.7|12616.6|12616.6|12614.5|12619.3|12617.3|12614.5|12612.7|427
1650285300000|2022-04-18 12:35:00|12616.7|12614.6|12618.3|12616.2|12619.4|12617.8|12614.4|12612.3|383
1650285600000|2022-04-18 12:40:00|12618.4|12616.3|12621.6|12619.5|12621.6|12619.5|12616.4|12614.4|221
1650285900000|2022-04-18 12:45:00|12621.3|12619.2|12618.3|12616.2|12624.2|12622.1|12615.5|12613.9|451
1650286200000|2022-04-18 12:50:00|12618.2|12616.1|12625.3|12623.2|12627.3|12625.2|12618.1|12616|418
1650286500000|2022-04-18 12:55:00|12625.4|12623.3|12625.4|12623.3|12628.4|12626.8|12623.5|12621.4|477
1650286800000|2022-04-18 13:00:00|12625.3|12623.2|12624.4|12622.3|12626.2|12624.1|12621.2|12619.1|526
1650287100000|2022-04-18 13:05:00|12624.1|12622|12627.2|12625.1|12627.3|12625.8|12623.6|12621.8|392
1650287400000|2022-04-18 13:10:00|12627.1|12625|12626.4|12625.1|12628.1|12626.5|12623.9|12622.2|491
1650287700000|2022-04-18 13:15:00|12626.2|12624.9|12626.7|12625.4|12630|12628.2|12624.7|12623|538
1650288000000|2022-04-18 13:20:00|12626.5|12625.2|12625.6|12623.5|12627.2|12625.6|12622.9|12621|411
1650288300000|2022-04-18 13:25:00|12625.2|12623.9|12623.2|12621.9|12627.9|12625.8|12623.2|12621.5|354
1650288600000|2022-04-18 13:30:00|12623.1|12621.8|12623.2|12621.1|12623.4|12621.8|12616.7|12615|829
1650288900000|2022-04-18 13:35:00|12623.3|12621.2|12618.3|12616.2|12623.9|12621.8|12613.8|12611.9|772
1650289200000|2022-04-18 13:40:00|12618.2|12616.1|12610.6|12608.5|12620.2|12618.3|12609.1|12607|832
1650289500000|2022-04-18 13:45:00|12610.1|12608.8|12608.7|12606.6|12614.4|12612.4|12607.7|12606|710
1650289800000|2022-04-18 13:50:00|12608.6|12606.5|12608.5|12606.4|12613|12611.3|12606.8|12605.1|693
1650290100000|2022-04-18 13:55:00|12608|12606.7|12618.5|12616.4|12619.8|12617.8|12607.2|12605.3|686
1650290400000|2022-04-18 14:00:00|12618.4|12616.3|12605.9|12603.8|12618.5|12616.4|12604.3|12602.2|738
1650290700000|2022-04-18 14:05:00|12606|12603.9|12616.4|12614.3|12616.4|12614.7|12605.6|12603.5|666
1650291000000|2022-04-18 14:10:00|12616.3|12614.2|12613.8|12611.7|12618.1|12616.4|12611.5|12609.4|661
1650291300000|2022-04-18 14:15:00|12613.7|12611.6|12610.8|12609.5|12615.2|12613.4|12609|12606.9|522
1650291600000|2022-04-18 14:20:00|12610.9|12609.6|12607.2|12605.1|12611.8|12610|12605.1|12603.5|524
1650291900000|2022-04-18 14:25:00|12607.1|12605|12612.9|12610.8|12614.3|12612.2|12605.5|12603.8|583
1650292200000|2022-04-18 14:30:00|12613.4|12611.3|12610.6|12608.5|12614.6|12613.3|12610.4|12608.5|546
1650292500000|2022-04-18 14:35:00|12610.7|12608.6|12612.6|12610.5|12614.7|12612.8|12608|12606.1|572
1650292800000|2022-04-18 14:40:00|12612.7|12610.6|12615.2|12613.1|12617.6|12615.8|12611.2|12609.4|583
1650293100000|2022-04-18 14:45:00|12615.1|12613|12618.8|12616.7|12619.5|12617.4|12614|12612.4|680
1650293400000|2022-04-18 14:50:00|12618.9|12616.8|12625.2|12623.1|12628.1|12626|12618.8|12616.7|693
1650293700000|2022-04-18 14:55:00|12624.7|12622.6|12623.4|12621.3|12628.8|12626.8|12620.8|12618.9|635
1650294000000|2022-04-18 15:00:00|12623.3|12621.2|12619|12616.9|12627.2|12625.1|12616.4|12614.3|723
1650294300000|2022-04-18 15:05:00|12618.9|12616.8|12622.7|12620.6|12625.6|12623.8|12618.7|12616.6|485
1650294600000|2022-04-18 15:10:00|12622.6|12620.5|12617.4|12615.3|12622.6|12621|12617.4|12615.3|480
1650294900000|2022-04-18 15:15:00|12617.5|12615.4|12615.2|12613.1|12619.5|12617.4|12614.5|12612.4|471
1650295200000|2022-04-18 15:20:00|12615.3|12613.2|12615.1|12613|12617.1|12615|12612.9|12611.3|521
1650295500000|2022-04-18 15:25:00|12615.2|12613.1|12610.6|12608.5|12616.3|12614.2|12609.5|12607.4|459
1650295800000|2022-04-18 15:30:00|12611.1|12609|12613.7|12611.6|12613.7|12611.9|12610|12607.9|573
1650296100000|2022-04-18 15:35:00|12613.6|12611.5|12614.7|12612.6|12615.8|12613.7|12610.5|12608.4|481
1650296400000|2022-04-18 15:40:00|12614.8|12612.7|12620|12617.9|12620.2|12618.1|12614.6|12612.5|356
1650296700000|2022-04-18 15:45:00|12619.9|12617.8|12627.2|12625.1|12627.3|12625.2|12618.4|12616.6|383
1650297000000|2022-04-18 15:50:00|12627.1|12625|12627.6|12625.5|12628.7|12626.9|12626.1|12624|319
1650297300000|2022-04-18 15:55:00|12627.5|12625.4|12621.6|12620.3|12627.6|12625.5|12620.9|12619|597
1650297600000|2022-04-18 16:00:00|12621.7|12620.4|12619.3|12617.2|12622.8|12621.1|12616.4|12614.3|462
1650297900000|2022-04-18 16:05:00|12619.2|12617.1|12618|12615.9|12621.3|12619.4|12615.1|12613.1|371
1650298200000|2022-04-18 16:10:00|12617.9|12615.8|12623.2|12621.1|12623.8|12621.7|12617.4|12615.3|549
1650298500000|2022-04-18 16:15:00|12623.4|12621.3|12623.4|12621.3|12626.7|12624.6|12622.4|12620.3|490
1650298800000|2022-04-18 16:20:00|12623.5|12621.4|12625.1|12623|12626.2|12624.5|12622.3|12620.5|475
1650299100000|2022-04-18 16:25:00|12625.2|12623.1|12622|12619.9|12625.3|12623.2|12620.4|12618.5|395
1650299400000|2022-04-18 16:30:00|12622.1|12620|12623.8|12621.7|12625.4|12623.3|12618.9|12616.8|540
1650299700000|2022-04-18 16:35:00|12623.7|12621.6|12623.1|12621.8|12625|12623.3|12622.4|12620.4|338
1650300000000|2022-04-18 16:40:00|12623|12621.7|12620.8|12618.7|12624.7|12622.6|12620.1|12618.4|360
1650300300000|2022-04-18 16:45:00|12621|12618.9|12620.7|12618.6|12623.2|12621.1|12619.5|12617.4|332
1650300600000|2022-04-18 16:50:00|12620.6|12618.5|12619.4|12617.3|12620.6|12618.7|12618.1|12616.2|302
1650300900000|2022-04-18 16:55:00|12619.3|12617.2|12617.3|12615.2|12621.4|12619.7|12616.4|12614.3|322
1650301200000|2022-04-18 17:00:00|12617.4|12615.3|12616.9|12614.8|12618.8|12616.7|12615.7|12613.6|413
1650301500000|2022-04-18 17:05:00|12616.5|12615.2|12617|12614.9|12617.8|12616.1|12615.5|12613.5|369
1650301800000|2022-04-18 17:10:00|12616.9|12614.8|12615.2|12613.1|12617|12614.9|12613|12610.9|355
1650302100000|2022-04-18 17:15:00|12615.1|12613|12619.4|12617.3|12619.5|12617.8|12615.1|12613|388
1650302400000|2022-04-18 17:20:00|12619.3|12617.2|12615.8|12613.7|12619.5|12617.4|12615.7|12613.6|461
1650302700000|2022-04-18 17:25:00|12615.4|12614.1|12617.4|12615.3|12620.3|12618.2|12615.3|12613.6|395
1650303000000|2022-04-18 17:30:00|12617.6|12615.5|12613.2|12611.1|12618.2|12616.5|12613.2|12611.1|474
1650303300000|2022-04-18 17:35:00|12613|12610.9|12611|12608.9|12613.4|12611.3|12610.6|12608.8|356
1650303600000|2022-04-18 17:40:00|12611.1|12609|12612.8|12610.7|12613.4|12611.6|12609.5|12607.5|410
1650303900000|2022-04-18 17:45:00|12613.3|12611.2|12611.3|12609.2|12614.8|12612.9|12610.2|12608.1|418
1650304200000|2022-04-18 17:50:00|12611.2|12609.1|12608.9|12606.8|12611.9|12610.2|12608.1|12606|436
1650304500000|2022-04-18 17:55:00|12608.8|12606.7|12609.4|12607.3|12610.8|12608.7|12606.6|12604.6|524
1650304800000|2022-04-18 18:00:00|12609.2|12607.1|12610.8|12608.7|12611|12609.2|12608.2|12606.3|345
1650305100000|2022-04-18 18:05:00|12610.7|12608.6|12612.3|12610.2|12613.3|12611.2|12610.1|12608|452
1650305400000|2022-04-18 18:10:00|12611.5|12609.7|12614.1|12612|12616|12614.3|12611.3|12609.5|405
1650305700000|2022-04-18 18:15:00|12614|12611.9|12618.1|12616|12619.7|12617.6|12612.5|12610.4|360
1650306000000|2022-04-18 18:20:00|12618|12615.9|12616.6|12614.5|12618.9|12616.8|12615.8|12614.1|342
1650306300000|2022-04-18 18:25:00|12616.3|12614.2|12618.3|12616.2|12620.5|12618.6|12614.6|12612.8|461
1650306600000|2022-04-18 18:30:00|12618.4|12616.3|12616.9|12614.8|12618.8|12616.9|12616.5|12614.8|405
1650306900000|2022-04-18 18:35:00|12617|12614.9|12615.8|12613.7|12617|12614.9|12613.7|12612.1|383
1650307200000|2022-04-18 18:40:00|12615.9|12613.8|12617.6|12615.5|12617.7|12615.6|12613.2|12611.7|392
1650307500000|2022-04-18 18:45:00|12617.9|12615.8|12618.3|12616.2|12620.6|12618.5|12616.8|12614.7|318
1650307800000|2022-04-18 18:50:00|12618.4|12616.3|12616.4|12614.3|12618.8|12617.1|12615.4|12613.7|329
1650308100000|2022-04-18 18:55:00|12616.3|12614.2|12618|12615.9|12620.9|12619.1|12615.9|12614.2|416
1650308400000|2022-04-18 19:00:00|12618.2|12616.1|12622.8|12620.7|12622.9|12621.1|12617.5|12615.9|386
1650308700000|2022-04-18 19:05:00|12622.9|12620.8|12618.3|12616.2|12622.9|12620.8|12617.1|12615.3|363
1650309000000|2022-04-18 19:10:00|12618.2|12616.1|12616|12613.9|12618.8|12617.1|12614.6|12612.9|444
1650309300000|2022-04-18 19:15:00|12615.9|12613.8|12616.3|12614.2|12617|12615.1|12614.1|12612.1|440
1650309600000|2022-04-18 19:20:00|12616.5|12614.4|12614.8|12612.7|12616.7|12615|12614.3|12612.3|523
1650309900000|2022-04-18 19:25:00|12614.9|12612.8|12617.4|12615.3|12618.4|12616.7|12614.5|12612.4|398
1650310200000|2022-04-18 19:30:00|12617.6|12615.5|12619.7|12618.4|12621.1|12619|12617.5|12615.5|473
1650310500000|2022-04-18 19:35:00|12619.8|12618.5|12622.6|12620.5|12623.6|12621.7|12619.7|12617.6|373
1650310800000|2022-04-18 19:40:00|12622.7|12620.6|12623.3|12621.2|12623.7|12622|12621|12618.9|331
1650311100000|2022-04-18 19:45:00|12623.4|12621.3|12626.7|12624.6|12627.3|12625.5|12623.2|12621.2|367
1650311400000|2022-04-18 19:50:00|12626.8|12624.7|12622.9|12620.8|12627.6|12625.9|12622.5|12620.6|338
1650311700000|2022-04-18 19:55:00|12623|12620.9|12617.8|12615.7|12624.1|12622.3|12615.9|12614.3|503
1650312000000|2022-04-18 20:00:00|12618|12615.9|12617.4|12615.3|12618.3|12616.2|12615.5|12613.6|266
1650312300000|2022-04-18 20:05:00|12617.5|12615.4|12617.4|12615.3|12618.2|12616.1|12616.3|12614.2|220
1650312600000|2022-04-18 20:10:00|12617.5|12615.4|12617.5|12615.4|12617.9|12615.8|12616.3|12614.2|233
1650312900000|2022-04-18 20:15:00|12617.4|12615.3|12616.5|12614.4|12617.5|12615.4|12616|12614.1|175
1650313200000|2022-04-18 20:20:00|12616.6|12614.5|12617.1|12615|12617.4|12615.7|12616.4|12614.3|133
1650313500000|2022-04-18 20:25:00|12617.3|12616|12612.1|12610|12617.8|12616|12611.1|12609.2|275
1650313800000|2022-04-18 20:30:00|12612|12609.9|12614.6|12612.5|12614.6|12612.9|12611.6|12609.5|217
1650314100000|2022-04-18 20:35:00|12614.5|12612.4|12612.7|12610.6|12614.7|12612.6|12612.6|12610.5|164
1650314400000|2022-04-18 20:40:00|12612.8|12610.7|12612.7|12610.6|12613.5|12611.4|12611.4|12609.3|178
1650314700000|2022-04-18 20:45:00|12612.6|12610.5|12611.9|12609.8|12612.7|12610.6|12610.6|12608.5|217
1650315000000|2022-04-18 20:50:00|12611.8|12609.7|12612.6|12610.5|12613.2|12611.1|12610.3|12608.2|186
1650315300000|2022-04-18 20:55:00|12612.7|12610.4|12618.3|12611.3|12618.7|12611.7|12609.2|12606.8|377
1650315600000|2022-04-18 21:00:00|12619|12612|12619.8|12612.8|12622.6|12615.6|12616.6|12609.6|45
1650315900000|2022-04-18 21:05:00|12619.2|12612.2|12618.4|12611.4|12619.2|12612.2|12614.5|12607.5|61
1650316200000|2022-04-18 21:10:00|12619.5|12612.5|12620.2|12613.2|12620.9|12613.9|12617|12610|116
1650316500000|2022-04-18 21:15:00|12620.5|12613.5|12618.2|12611.2|12620.9|12613.9|12617.1|12610.1|134
1650316800000|2022-04-18 21:20:00|12618|12611|12619.9|12612.9|12623|12616|12617.3|12610.3|299
1650317100000|2022-04-18 21:25:00|12620|12613|12618.1|12611.1|12623|12616|12618.1|12611.1|439
1650317400000|2022-04-18 21:30:00|12617.8|12610.8|12617.4|12610.4|12631.4|12624.4|12615.9|12608.9|438
1650317700000|2022-04-18 21:35:00|12617.2|12610.2|12616.6|12609.9|12617.6|12611.2|12616.1|12609.5|151
1650318000000|2022-04-18 21:40:00|12616.5|12610.3|12614.8|12607.8|12617.9|12611|12613.3|12606.3|163
1650318300000|2022-04-18 21:45:00|12615.3|12608.3|12614.1|12607.1|12615.3|12609.7|12612.7|12606.8|357
1650318600000|2022-04-18 21:50:00|12613.8|12607.7|12613.5|12606.5|12614.2|12609|12611.9|12605.8|300
1650318900000|2022-04-18 21:55:00|12613.2|12606.2|12614.1|12608|12614.7|12608.4|12612.3|12605.6|175
1650319200000|2022-04-18 22:00:00|12614.2|12608.2|12614.5|12611.1|12616.2|12611.9|12613.1|12606.5|431
1650319500000|2022-04-18 22:05:00|12614.3|12611|12612|12609.4|12614.6|12611.6|12611|12608.3|330
1650319800000|2022-04-18 22:10:00|12611.7|12609.2|12610.4|12608.3|12612.9|12609.3|12610.3|12607.2|221
1650320100000|2022-04-18 22:15:00|12610.8|12608.1|12610.6|12608.3|12612|12609.4|12610.1|12608|217
1650320400000|2022-04-18 22:20:00|12610.4|12608.2|12608.8|12606.7|12610.6|12608.5|12608.5|12606|132
1650320700000|2022-04-18 22:25:00|12609|12606.6|12607.6|12605.5|12609.3|12606.7|12607.1|12604.4|261
1650321000000|2022-04-18 22:30:00|12607.7|12605.3|12608.7|12606.6|12609.2|12607|12606.8|12604.2|224
1650321300000|2022-04-18 22:35:00|12608.9|12606.4|12607.5|12605.4|12609|12606.4|12607.4|12604.7|228
1650321600000|2022-04-18 22:40:00|12607.4|12605.1|12609.5|12607.4|12609.6|12607.5|12607.2|12604.7|169
1650321900000|2022-04-18 22:45:00|12609.1|12607|12608.9|12606.6|12609.4|12607.3|12608.4|12605.8|91
1650322200000|2022-04-18 22:50:00|12608.8|12606.8|12607.4|12605.1|12609|12606.9|12606.9|12604.5|201
1650322500000|2022-04-18 22:55:00|12607.5|12605.3|12605.9|12603.8|12607.5|12605.4|12604.3|12602.2|195
1650322800000|2022-04-18 23:00:00|12605.8|12603.7|12605.3|12603.2|12606.6|12604.5|12604.5|12602.4|242
1650323100000|2022-04-18 23:05:00|12605.5|12603.4|12610.1|12608|12610.1|12608|12605.2|12603.1|222
1650323400000|2022-04-18 23:10:00|12610|12607.9|12609.2|12607.1|12611|12608.9|12608|12605.9|275
1650323700000|2022-04-18 23:15:00|12609.1|12607|12607.9|12605.8|12610.2|12608.1|12607.9|12605.8|156
1650324000000|2022-04-18 23:20:00|12607.8|12605.7|12607.3|12606|12607.9|12606.1|12605.4|12603.5|216
1650324300000|2022-04-18 23:25:00|12607.4|12606.1|12607.4|12605.3|12608.3|12606.2|12606|12604.5|155
1650324600000|2022-04-18 23:30:00|12607.3|12605.2|12607.4|12605.3|12608.4|12606.3|12606.8|12604.7|256
1650324900000|2022-04-18 23:35:00|12606.9|12604.8|12608.2|12606.1|12609.3|12607.4|12606.6|12604.6|148
1650325200000|2022-04-18 23:40:00|12608.1|12606|12606.9|12604.8|12608.5|12606.6|12606.4|12604.3|155
1650325500000|2022-04-18 23:45:00|12606.7|12604.6|12606|12603.9|12607.2|12605.1|12605.1|12603|189
1650325800000|2022-04-18 23:50:00|12605.8|12603.7|12603|12600.9|12606.7|12604.6|12601.9|12600.3|261
1650326100000|2022-04-18 23:55:00|12602.9|12600.8|12602.2|12600.1|12603.1|12601.3|12600.8|12598.7|257
1650326400000|2022-04-19 00:00:00|12602.4|12600.3|12604.1|12602|12606.5|12604.4|12600.8|12598.9|494
1650326700000|2022-04-19 00:05:00|12604|12601.9|12598.1|12596|12604|12602.2|12597.3|12595.2|478
1650327000000|2022-04-19 00:10:00|12598|12595.9|12595.1|12593|12598.4|12596.3|12593.5|12591.4|504
1650327300000|2022-04-19 00:15:00|12595|12592.9|12596.3|12594.2|12598.8|12596.7|12594.1|12592|476
1650327600000|2022-04-19 00:20:00|12596.4|12594.3|12594.5|12592.4|12596.4|12594.6|12593.9|12592|346
1650327900000|2022-04-19 00:25:00|12594.4|12592.3|12596.5|12594.4|12597.3|12595.2|12592.8|12591.5|340
1650328200000|2022-04-19 00:30:00|12596.4|12594.3|12595.6|12593.5|12598|12596.1|12594.7|12593|476
1650328500000|2022-04-19 00:35:00|12595.5|12593.4|12596.4|12594.3|12596.8|12595.1|12594.6|12592.7|307
1650328800000|2022-04-19 00:40:00|12596.3|12594.2|12604.2|12602.1|12605|12602.9|12596|12594.2|453
1650329100000|2022-04-19 00:45:00|12604.3|12602.2|12608.2|12606.1|12608.3|12606.2|12601.8|12599.7|377
1650329400000|2022-04-19 00:50:00|12608.1|12606|12608.4|12606.3|12609.4|12607.4|12606|12604.2|452
1650329700000|2022-04-19 00:55:00|12608.6|12606.5|12606.8|12604.7|12609.1|12607|12606.4|12604.6|400
1650330000000|2022-04-19 01:00:00|12607|12604.9|12606.9|12604.8|12607.6|12606|12604.6|12602.5|344
1650330300000|2022-04-19 01:05:00|12606.8|12604.7|12606.6|12604.5|12608.4|12606.5|12605.9|12603.8|201
1650330600000|2022-04-19 01:10:00|12606.3|12604.2|12605.6|12603.5|12607.3|12605.2|12603.3|12601.6|335
1650330900000|2022-04-19 01:15:00|12605.5|12603.4|12607.1|12605|12609.6|12607.8|12605.5|12603.4|456
1650331200000|2022-04-19 01:20:00|12607.4|12605.3|12603.4|12601.3|12608.5|12606.5|12603.3|12601.2|424
1650331500000|2022-04-19 01:25:00|12603.3|12601.2|12601.3|12599.2|12603.4|12601.3|12600|12598|441
1650331800000|2022-04-19 01:30:00|12601.2|12599.1|12602|12599.9|12602.2|12600.1|12598|12595.9|466
1650332100000|2022-04-19 01:35:00|12602.2|12600.1|12605.7|12603.6|12607.2|12605.6|12602|12599.9|489
1650332400000|2022-04-19 01:40:00|12605.6|12603.5|12604.1|12602|12607|12604.9|12601.4|12599.6|414
1650332700000|2022-04-19 01:45:00|12604.2|12602.1|12601.7|12599.6|12607.1|12605|12600.6|12598.7|472
1650333000000|2022-04-19 01:50:00|12601.6|12599.5|12603.2|12601.1|12604.6|12602.9|12600.7|12599.1|401
1650333300000|2022-04-19 01:55:00|12603.3|12601.2|12605.1|12603|12605.2|12603.1|12602.5|12600.4|373
1650333600000|2022-04-19 02:00:00|12605|12602.9|12605.5|12603.4|12605.8|12604|12603.6|12601.8|211
1650333900000|2022-04-19 02:05:00|12605.6|12603.5|12608|12605.9|12608.3|12606.2|12605.4|12603.4|271
1650334200000|2022-04-19 02:10:00|12608.2|12606.1|12605.2|12603.1|12608.7|12606.6|12604.8|12603.1|357
1650334500000|2022-04-19 02:15:00|12605.3|12603.2|12606.1|12604|12608.7|12606.6|12603.5|12601.8|348
1650334800000|2022-04-19 02:20:00|12606|12603.9|12604.8|12603.5|12607|12605.2|12604.4|12602.4|279
1650335100000|2022-04-19 02:25:00|12604.7|12603.4|12608.8|12606.7|12609.9|12608.2|12604.2|12602.5|432
1650335400000|2022-04-19 02:30:00|12608.7|12606.6|12614.1|12612|12615.5|12613.5|12608.7|12606.6|519
1650335700000|2022-04-19 02:35:00|12614|12611.9|12606.9|12604.8|12614|12611.9|12605.8|12603.7|405
1650336000000|2022-04-19 02:40:00|12607|12604.9|12603.5|12601.4|12607|12604.9|12602.7|12600.6|400
1650336300000|2022-04-19 02:45:00|12602.8|12600.7|12600.2|12598.1|12602.8|12600.7|12599.7|12597.6|196
1650336600000|2022-04-19 02:50:00|12600.1|12598|12596.8|12594.7|12600.4|12598.3|12596.7|12594.6|308
1650336900000|2022-04-19 02:55:00|12596.9|12594.8|12595.6|12593.5|12598.8|12596.7|12595|12592.9|300
1650337200000|2022-04-19 03:00:00|12595.7|12593.6|12590.3|12588.2|12597|12594.9|12589.7|12587.6|470
1650337500000|2022-04-19 03:05:00|12590.4|12588.3|12590.8|12588.7|12591.7|12589.6|12589.2|12587.1|311
1650337800000|2022-04-19 03:10:00|12590.2|12588.1|12591.8|12589.7|12592.1|12590|12590|12587.9|282
1650338100000|2022-04-19 03:15:00|12591.7|12589.6|12587.7|12585.6|12592.7|12590.6|12587.7|12585.6|233
1650338400000|2022-04-19 03:20:00|12587.8|12585.7|12584.1|12582|12587.8|12585.7|12583.5|12581.4|346
1650338700000|2022-04-19 03:25:00|12584|12581.9|12586|12583.9|12586.7|12584.6|12583|12580.9|321
1650339000000|2022-04-19 03:30:00|12585.9|12583.8|12585.9|12583.8|12586.4|12584.3|12582.8|12580.8|437
1650339300000|2022-04-19 03:35:00|12586|12583.9|12584.3|12582.2|12587.8|12585.7|12584.1|12582|356
1650339600000|2022-04-19 03:40:00|12584.2|12582.1|12582.6|12580.5|12584.2|12582.1|12582.2|12580.2|277
1650339900000|2022-04-19 03:45:00|12582.5|12580.4|12582.4|12580.3|12583.3|12581.2|12582.1|12580|291
1650340200000|2022-04-19 03:50:00|12582.3|12580.2|12584.3|12582.2|12585.1|12583|12582|12579.9|245
1650340500000|2022-04-19 03:55:00|12584.2|12582.1|12585.1|12583|12586.2|12584.1|12583.1|12581|328
1650340800000|2022-04-19 04:00:00|12585.2|12583.1|12584.2|12582.1|12585.5|12583.4|12583.9|12581.8|311
1650341100000|2022-04-19 04:05:00|12583.9|12581.8|12583|12580.9|12586.2|12584.1|12582.3|12580.2|304
1650341400000|2022-04-19 04:10:00|12582.9|12580.8|12582.7|12580.6|12583.1|12581|12581.6|12579.5|166
1650341700000|2022-04-19 04:15:00|12582.5|12580.4|12581.5|12579.4|12583.6|12581.5|12581.1|12579|246
1650342000000|2022-04-19 04:20:00|12581.4|12579.3|12582.2|12580.1|12582.7|12580.6|12581.3|12579.2|276
1650342300000|2022-04-19 04:25:00|12582.1|12580|12583.7|12581.6|12585.5|12583.5|12582.1|12580|259
1650342600000|2022-04-19 04:30:00|12583.8|12581.7|12584.1|12582|12585.6|12583.5|12582.5|12580.4|305
1650342900000|2022-04-19 04:35:00|12584.2|12582.1|12583.1|12581|12584.4|12582.3|12581.8|12579.9|199
1650343200000|2022-04-19 04:40:00|12583.2|12581.1|12581.9|12579.8|12583.5|12581.8|12581.3|12579.6|250
1650343500000|2022-04-19 04:45:00|12582|12579.9|12583.7|12581.6|12584.2|12582.5|12581.5|12579.5|270
1650343800000|2022-04-19 04:50:00|12583.6|12581.5|12585.6|12583.5|12586.1|12584.3|12581.7|12580|338
1650344100000|2022-04-19 04:55:00|12585.7|12583.6|12580.9|12578.8|12586.5|12584.7|12578.1|12576.1|462
1650344400000|2022-04-19 05:00:00|12581|12578.9|12582.3|12580.2|12582.5|12580.4|12576.8|12575.2|525
1650344700000|2022-04-19 05:05:00|12582.4|12580.3|12585.8|12583.7|12586.8|12584.7|12580.9|12579|500
1650345000000|2022-04-19 05:10:00|12585.9|12583.8|12585.4|12583.3|12586.6|12584.5|12583|12581.1|385
1650345300000|2022-04-19 05:15:00|12585.5|12583.4|12582.5|12580.4|12586.3|12584.4|12582|12580.3|406
1650345600000|2022-04-19 05:20:00|12582.4|12580.3|12584.3|12582.2|12585.2|12583.1|12580.8|12579.1|279
1650345900000|2022-04-19 05:25:00|12584.4|12582.3|12582.8|12580.7|12584.4|12582.3|12581.4|12579.3|274
1650346200000|2022-04-19 05:30:00|12582.9|12580.8|12578.8|12576.7|12584.3|12582.5|12578.3|12576.5|431
1650346500000|2022-04-19 05:35:00|12578.9|12576.8|12578.1|12576|12581|12579.3|12577.3|12575.7|399
1650346800000|2022-04-19 05:40:00|12577.9|12575.8|12578.2|12576.1|12580.1|12578|12577.7|12575.6|343
1650347100000|2022-04-19 05:45:00|12578.1|12576|12574.8|12572.7|12578.7|12577|12574.7|12572.6|329
1650347400000|2022-04-19 05:50:00|12574.9|12572.8|12574.5|12572.4|12575.9|12574.2|12573.7|12571.6|363
1650347700000|2022-04-19 05:55:00|12574.4|12572.3|12578.4|12576.3|12578.5|12576.4|12571.6|12569.5|333
1650348000000|2022-04-19 06:00:00|12578.8|12576.7|12582.1|12580|12583.4|12581.3|12578.8|12576.7|571
1650348300000|2022-04-19 06:05:00|12582|12579.9|12583.6|12581.5|12586.7|12585.1|12581.3|12579.3|554
1650348600000|2022-04-19 06:10:00|12583.2|12581.9|12583.6|12581.5|12587.4|12585.6|12581.3|12579.6|509
1650348900000|2022-04-19 06:15:00|12583.7|12581.6|12579.2|12577.1|12586.8|12584.7|12579.1|12577|546
1650349200000|2022-04-19 06:20:00|12579.3|12577.2|12577.4|12575.3|12579.9|12577.8|12574.3|12572.7|558
1650349500000|2022-04-19 06:25:00|12577.5|12575.4|12574.5|12572.4|12578.5|12576.4|12573.5|12571.8|507
1650349800000|2022-04-19 06:30:00|12574.3|12572.2|12571|12569.7|12575.7|12573.9|12571|12569.3|575
1650350100000|2022-04-19 06:35:00|12571.1|12569.8|12573.1|12571.8|12574.2|12572.5|12569.6|12567.9|351
1650350400000|2022-04-19 06:40:00|12573.2|12571.9|12572.5|12570.4|12574.6|12573|12571.8|12570.1|392
1650350700000|2022-04-19 06:45:00|12572.6|12570.5|12575.3|12574|12575.7|12574.1|12572.2|12570.3|338
1650351000000|2022-04-19 06:50:00|12575.2|12573.9|12575.3|12573.2|12577|12575.5|12574.2|12572.6|611
1650351300000|2022-04-19 06:55:00|12574.9|12573.6|12578.6|12577.3|12579.6|12578|12574.3|12572.6|800
1650351600000|2022-04-19 07:00:00|12578.8|12577.5|12574.7|12572.6|12583.6|12581.7|12574.3|12572.6|754
1650351900000|2022-04-19 07:05:00|12574.2|12572.9|12575.3|12573.2|12576.8|12575.1|12572.4|12570.3|473
1650352200000|2022-04-19 07:10:00|12575.2|12573.1|12577.8|12576.5|12580.6|12578.9|12575|12572.9|737
1650352500000|2022-04-19 07:15:00|12578.2|12576.1|12582.2|12580.1|12586.2|12584.1|12578|12576.1|634
1650352800000|2022-04-19 07:20:00|12582.1|12580|12577.7|12575.6|12584|12582.4|12577.6|12575.5|636
1650353100000|2022-04-19 07:25:00|12577.5|12575.4|12579.5|12577.4|12585.5|12583.6|12577.2|12575.1|589
1650353400000|2022-04-19 07:30:00|12579.1|12577|12578.6|12576.5|12582|12579.9|12577.3|12575.7|731
1650353700000|2022-04-19 07:35:00|12578.3|12577|12583|12580.9|12585|12582.9|12578.3|12576.5|596
1650354000000|2022-04-19 07:40:00|12582.8|12581.5|12579.6|12577.5|12585|12583|12578.8|12577.1|603
1650354300000|2022-04-19 07:45:00|12579.1|12577.8|12578.2|12576.1|12580.4|12578.8|12576.9|12575.2|490
1650354600000|2022-04-19 07:50:00|12578.3|12576.2|12576.1|12574|12580.3|12579|12573.4|12571.4|594
1650354900000|2022-04-19 07:55:00|12576|12573.9|12577.3|12575.2|12577.4|12575.5|12573|12571.2|605
1650355200000|2022-04-19 08:00:00|12577.4|12575.3|12577.4|12575.3|12578.6|12576.9|12575.1|12573.5|565
1650355500000|2022-04-19 08:05:00|12577.3|12575.2|12571.9|12569.8|12577.3|12575.4|12569.3|12567.2|515
1650355800000|2022-04-19 08:10:00|12572.3|12570.2|12572.8|12570.7|12574|12572.3|12571.3|12569.4|427
1650356100000|2022-04-19 08:15:00|12572.9|12570.8|12576.5|12574.4|12576.5|12574.5|12571.6|12569.7|476
1650356400000|2022-04-19 08:20:00|12576.1|12574.8|12573.7|12572.4|12577.6|12575.9|12573.4|12571.9|416
1650356700000|2022-04-19 08:25:00|12573.8|12572.5|12573.9|12572.6|12576.1|12574.3|12571.1|12569.3|427
1650357000000|2022-04-19 08:30:00|12573.8|12572.5|12575.2|12573.1|12576.4|12574.4|12572.2|12570.1|668
1650357300000|2022-04-19 08:35:00|12574.9|12573.6|12575.6|12573.5|12576.7|12575|12571.2|12569.1|568
1650357600000|2022-04-19 08:40:00|12575.7|12573.6|12577.7|12575.6|12579|12577.2|12574.2|12572.6|499
1650357900000|2022-04-19 08:45:00|12577.6|12575.5|12590.8|12588.7|12593.3|12591.2|12577.1|12575.3|723
1650358200000|2022-04-19 08:50:00|12590.9|12588.8|12587.3|12585.2|12593|12590.9|12585.2|12583.1|666
1650358500000|2022-04-19 08:55:00|12587.4|12585.3|12586.6|12584.5|12589.7|12587.6|12586.4|12584.5|626
1650358800000|2022-04-19 09:00:00|12586.7|12584.6|12590.4|12588.3|12593|12590.9|12586.7|12584.6|634
1650359100000|2022-04-19 09:05:00|12590.3|12588.2|12590|12587.9|12591.9|12590|12589.1|12587|421
1650359400000|2022-04-19 09:10:00|12590.1|12588|12592.2|12590.1|12593.4|12591.3|12589.6|12587.5|432
1650359700000|2022-04-19 09:15:00|12592.3|12590.2|12592.6|12590.5|12594|12592|12591.6|12589.6|394
1650360000000|2022-04-19 09:20:00|12592.7|12590.6|12597.6|12595.5|12599.4|12597.6|12592.5|12590.4|512
1650360300000|2022-04-19 09:25:00|12597.5|12595.4|12599.5|12597.4|12601.3|12599.4|12597.3|12595.2|441
1650360600000|2022-04-19 09:30:00|12599.4|12597.3|12597|12594.9|12600.3|12598.2|12596.1|12594|296
1650360900000|2022-04-19 09:35:00|12596.9|12594.8|12597.2|12595.1|12597.6|12595.9|12594.4|12592.3|303
1650361200000|2022-04-19 09:40:00|12597.3|12595.2|12594.3|12592.2|12598.1|12596|12593.8|12591.8|284
1650361500000|2022-04-19 09:45:00|12594.4|12592.3|12595.6|12593.5|12595.7|12593.6|12594|12592|221
1650361800000|2022-04-19 09:50:00|12595.8|12593.7|12600.9|12598.8|12601.4|12599.3|12594.8|12592.7|402
1650362100000|2022-04-19 09:55:00|12601|12598.9|12596.6|12594.5|12601|12599.2|12596.3|12594.2|334
1650362400000|2022-04-19 10:00:00|12596.5|12594.4|12597.7|12595.6|12598.8|12596.7|12595.4|12593.6|277
1650362700000|2022-04-19 10:05:00|12597.6|12595.5|12597.7|12595.6|12599.5|12597.4|12597.4|12595.3|251
1650363000000|2022-04-19 10:10:00|12597.6|12595.5|12597.5|12595.4|12600.6|12598.7|12597|12595.3|280
1650363300000|2022-04-19 10:15:00|12597.3|12595.2|12597.9|12595.8|12598.8|12596.9|12595.8|12594.1|312
1650363600000|2022-04-19 10:20:00|12598|12595.9|12596.5|12594.4|12598.4|12596.3|12595.7|12594.1|337
1650363900000|2022-04-19 10:25:00|12596.2|12594.1|12597.6|12595.5|12598|12596.3|12594.3|12592.7|369
1650364200000|2022-04-19 10:30:00|12597.5|12595.4|12599.4|12597.3|12599.7|12598|12596.7|12595|309
1650364500000|2022-04-19 10:35:00|12599.5|12597.4|12600.4|12598.3|12600.4|12598.6|12598.8|12596.7|256
1650364800000|2022-04-19 10:40:00|12600|12598.7|12599.2|12597.1|12601.3|12599.4|12597.6|12596.1|347
1650365100000|2022-04-19 10:45:00|12599.5|12597.4|12598.4|12596.3|12601.1|12599|12598.2|12596.2|335
1650365400000|2022-04-19 10:50:00|12598.3|12596.2|12596.4|12594.3|12598.7|12596.8|12595.2|12593.6|380
1650365700000|2022-04-19 10:55:00|12596.3|12594.2|12601.6|12599.5|12601.8|12599.7|12596.1|12594|336
1650366000000|2022-04-19 11:00:00|12601.8|12599.7|12604.1|12602|12604.5|12602.8|12601.2|12599.1|538
1650366300000|2022-04-19 11:05:00|12604|12601.9|12607.7|12605.6|12608.6|12606.5|12603.5|12601.5|457
1650366600000|2022-04-19 11:10:00|12607.8|12605.7|12611.4|12609.3|12612.4|12610.8|12606.9|12605.2|482
1650366900000|2022-04-19 11:15:00|12611.5|12609.4|12610.4|12608.3|12612.5|12610.8|12609.6|12607.7|449
1650367200000|2022-04-19 11:20:00|12610.5|12608.4|12610.4|12608.3|12612.3|12610.2|12609.6|12607.5|398
1650367500000|2022-04-19 11:25:00|12610.5|12608.4|12611.7|12609.6|12611.8|12609.9|12609.6|12607.6|344
1650367800000|2022-04-19 11:30:00|12611.8|12609.7|12616|12614.7|12616.6|12614.8|12609.1|12607|356
1650368100000|2022-04-19 11:35:00|12615.9|12614.6|12620.9|12618.8|12622.2|12620.1|12615.9|12614.4|362
1650368400000|2022-04-19 11:40:00|12621.1|12619|12622|12619.9|12622.6|12620.5|12619|12616.9|290
1650368700000|2022-04-19 11:45:00|12622.1|12620|12619.1|12617|12622.1|12620|12618.1|12616|322
1650369000000|2022-04-19 11:50:00|12619|12616.9|12618.2|12616.1|12619.1|12617.4|12615.5|12613.4|436
1650369300000|2022-04-19 11:55:00|12618.1|12616|12615.9|12613.8|12619|12617|12613.7|12611.8|526
1650369600000|2022-04-19 12:00:00|12615.8|12613.7|12617|12614.9|12618.5|12616.4|12615.2|12613.1|496
1650369900000|2022-04-19 12:05:00|12617.2|12615.1|12614.6|12612.5|12618|12615.9|12614.1|12612|572
1650370200000|2022-04-19 12:10:00|12614.5|12612.4|12618.4|12616.3|12619.8|12617.7|12613|12611.4|470
1650370500000|2022-04-19 12:15:00|12618.5|12616.4|12620.7|12619.4|12621.9|12620|12617|12614.9|475
1650370800000|2022-04-19 12:20:00|12620.2|12618.9|12627.2|12625.1|12629.8|12628|12618.1|12616.6|565
1650371100000|2022-04-19 12:25:00|12627.1|12625|12626.1|12624|12627.3|12625.2|12623.8|12621.9|465
1650371400000|2022-04-19 12:30:00|12626.2|12624.1|12625|12623.7|12629.5|12627.8|12623.5|12621.4|603
1650371700000|2022-04-19 12:35:00|12624.9|12623.6|12630.4|12629.1|12632.6|12630.6|12624|12622.4|652
1650372000000|2022-04-19 12:40:00|12630.6|12629.3|12626.9|12625.6|12631.5|12629.9|12624.3|12622.7|771
1650372300000|2022-04-19 12:45:00|12627|12625.7|12627|12625.7|12632.5|12630.9|12626.2|12624.2|630
1650372600000|2022-04-19 12:50:00|12626.9|12625.6|12625.5|12623.4|12627.9|12626|12624.7|12622.7|583
1650372900000|2022-04-19 12:55:00|12625.1|12623.8|12635.3|12633.2|12636.9|12635.2|12625|12623.6|694
1650373200000|2022-04-19 13:00:00|12635.2|12633.1|12635.9|12633.8|12640.4|12638.7|12634|12631.9|917
1650373500000|2022-04-19 13:05:00|12636.1|12634|12635.8|12633.7|12640.6|12638.8|12634|12631.9|849
1650373800000|2022-04-19 13:10:00|12635.7|12633.6|12642|12640.7|12642.5|12641.2|12634.7|12632.6|619
1650374100000|2022-04-19 13:15:00|12642.1|12640.8|12642.3|12640.2|12647.7|12646.4|12638.6|12636.8|659
1650374400000|2022-04-19 13:20:00|12642.2|12640.9|12634.2|12632.1|12644.6|12642.9|12632.9|12631.3|688
1650374700000|2022-04-19 13:25:00|12634.3|12632.2|12633.4|12632.1|12640.5|12639|12632.7|12631.3|789
1650375000000|2022-04-19 13:30:00|12633.7|12632.4|12628.5|12626.4|12641.8|12639.7|12628.3|12626.2|1169
1650375300000|2022-04-19 13:35:00|12628.3|12626.2|12623|12620.9|12630.1|12628.5|12620.6|12618.6|954
1650375600000|2022-04-19 13:40:00|12622.9|12620.8|12617.5|12615.4|12624.1|12622.3|12616.3|12614.2|960
1650375900000|2022-04-19 13:45:00|12617.3|12615.2|12619.4|12617.3|12621.6|12619.5|12612.8|12610.7|891
1650376200000|2022-04-19 13:50:00|12618.7|12616.6|12614.6|12612.5|12620.3|12618.2|12610.8|12608.7|886
1650376500000|2022-04-19 13:55:00|12614.7|12612.6|12611.5|12609.4|12615.6|12613.9|12609.2|12607.3|707
1650376800000|2022-04-19 14:00:00|12611.6|12609.5|12613.6|12611.5|12615.5|12613.8|12610.4|12608.3|781
1650377100000|2022-04-19 14:05:00|12613|12610.9|12613.5|12611.4|12615.3|12613.4|12610.4|12608.3|711
1650377400000|2022-04-19 14:10:00|12613.6|12611.5|12615.1|12613.8|12615.7|12613.9|12610.4|12608.3|743
1650377700000|2022-04-19 14:15:00|12615|12613.7|12616|12614.7|12621.6|12619.5|12613.4|12611.3|908
1650378000000|2022-04-19 14:20:00|12615.9|12613.8|12615|12613.7|12617.6|12615.9|12613.5|12611.4|672
1650378300000|2022-04-19 14:25:00|12614.9|12613.6|12608.5|12606.4|12615.7|12613.9|12608.2|12606.1|611
1650378600000|2022-04-19 14:30:00|12608.4|12606.3|12617.6|12615.5|12622.3|12620.2|12608.1|12606.1|726
1650378900000|2022-04-19 14:35:00|12617.7|12615.6|12617|12614.9|12619.7|12617.6|12613|12610.9|628
1650379200000|2022-04-19 14:40:00|12617.1|12615|12625.2|12623.9|12628.2|12626.1|12616.6|12614.5|721
1650379500000|2022-04-19 14:45:00|12625.1|12623.8|12621.6|12619.5|12625.4|12623.9|12620.1|12618.5|624
1650379800000|2022-04-19 14:50:00|12621.5|12619.4|12623|12620.9|12624.3|12622.7|12614|12611.9|945
1650380100000|2022-04-19 14:55:00|12623.1|12621|12625.5|12624.2|12627.7|12625.8|12620.9|12618.8|805
1650380400000|2022-04-19 15:00:00|12625.6|12624.3|12625.1|12623|12628.7|12627|12623.6|12621.9|658
1650380700000|2022-04-19 15:05:00|12625|12622.9|12623|12620.9|12626.6|12624.7|12619.4|12617.6|519
1650381000000|2022-04-19 15:10:00|12623.1|12621|12626.1|12624|12626.2|12624.7|12622.7|12620.8|499
1650381300000|2022-04-19 15:15:00|12626.2|12624.1|12629.1|12627|12631|12629.3|12623.2|12621.1|739
1650381600000|2022-04-19 15:20:00|12629|12626.9|12625|12622.9|12632.6|12630.6|12624.7|12622.6|782
1650381900000|2022-04-19 15:25:00|12624.9|12622.8|12627.9|12626.6|12628.5|12626.7|12622.5|12620.6|748
1650382200000|2022-04-19 15:30:00|12627.8|12626.5|12632.3|12630.2|12634.7|12633.1|12627.6|12625.5|716
1650382500000|2022-04-19 15:35:00|12632.4|12630.3|12626.2|12624.1|12632.4|12630.7|12625.5|12623.4|691
1650382800000|2022-04-19 15:40:00|12626.5|12624.4|12625.7|12623.6|12628.7|12627.1|12624.3|12622.8|534
1650383100000|2022-04-19 15:45:00|12625.8|12623.7|12624.8|12622.7|12626.2|12624.9|12622.7|12621.3|418
1650383400000|2022-04-19 15:50:00|12624.9|12622.8|12622.3|12620.2|12625.2|12623.5|12619.6|12617.8|529
1650383700000|2022-04-19 15:55:00|12621.9|12620.6|12618.2|12616.9|12625.2|12623.4|12617.3|12615.7|608
1650384000000|2022-04-19 16:00:00|12618.3|12617|12627.9|12626.6|12628.8|12627|12618.3|12616.6|694
1650384300000|2022-04-19 16:05:00|12627.8|12626.5|12633.7|12631.6|12634|12632.2|12627.8|12626.3|409
1650384600000|2022-04-19 16:10:00|12633.5|12632.2|12634.4|12633.1|12636.3|12634.6|12631.3|12629.7|441
1650384900000|2022-04-19 16:15:00|12634.5|12633.2|12640.4|12639.1|12641.3|12639.5|12633|12631.3|494
1650385200000|2022-04-19 16:20:00|12640.3|12639|12633.8|12631.7|12640.7|12639.1|12633.4|12631.7|481
1650385500000|2022-04-19 16:25:00|12633.7|12631.6|12631.3|12629.2|12633.8|12631.8|12630.1|12628.3|448
1650385800000|2022-04-19 16:30:00|12631.4|12629.3|12629.3|12628|12631.4|12629.7|12627.1|12625.3|461
1650386100000|2022-04-19 16:35:00|12628.6|12627.3|12628.7|12626.6|12631.2|12629.1|12628.2|12626.3|448
1650386400000|2022-04-19 16:40:00|12627.7|12626.4|12627.1|12625|12628.7|12626.7|12625.7|12624.1|417
1650386700000|2022-04-19 16:45:00|12626.8|12625.5|12625.6|12623.5|12627.5|12625.8|12624.4|12622.8|376
1650387000000|2022-04-19 16:50:00|12625.5|12623.4|12627.4|12626.1|12627.8|12626.3|12624.4|12622.8|325
1650387300000|2022-04-19 16:55:00|12627.3|12626|12623.1|12621|12627.3|12626|12620.2|12618.6|381
1650387600000|2022-04-19 17:00:00|12623.3|12621.2|12620.3|12619|12623.3|12621.7|12618.6|12616.9|563
1650387900000|2022-04-19 17:05:00|12620.2|12618.9|12620.5|12619.2|12622.8|12621.5|12617.3|12616|497
1650388200000|2022-04-19 17:10:00|12620.4|12619.1|12625.5|12623.4|12626.3|12624.3|12619.9|12618.6|452
1650388500000|2022-04-19 17:15:00|12625.6|12623.5|12623.8|12622.5|12626.7|12624.6|12622.1|12620.4|360
1650388800000|2022-04-19 17:20:00|12623.9|12622.6|12627.8|12626.5|12628.1|12626.7|12623.9|12622.6|365
1650389100000|2022-04-19 17:25:00|12627.7|12626.4|12627.7|12626.4|12629.2|12627.2|12627.2|12625.5|249
1650389400000|2022-04-19 17:30:00|12627.6|12626.3|12625|12623.7|12627.8|12626.5|12624.4|12622.9|289
1650389700000|2022-04-19 17:35:00|12624.8|12623.5|12622.5|12621.2|12625.2|12623.6|12621.8|12620.3|280
1650390000000|2022-04-19 17:40:00|12622.4|12621.1|12623.3|12622|12625.2|12623.6|12621.3|12619.8|410
1650390300000|2022-04-19 17:45:00|12623.4|12622.1|12621.4|12620.1|12626.7|12625|12621.3|12620|261
1650390600000|2022-04-19 17:50:00|12621.3|12620|12617.8|12616.5|12621.7|12620.3|12617.7|12616.3|407
1650390900000|2022-04-19 17:55:00|12617.9|12616.6|12618.9|12617.6|12622|12620.4|12616.8|12615.5|427
1650391200000|2022-04-19 18:00:00|12618.8|12617.5|12620.3|12619|12621.8|12620.1|12618.8|12617.3|607
1650391500000|2022-04-19 18:05:00|12620.4|12619.1|12620.1|12618.8|12621.9|12620.2|12618.3|12616.8|584
1650391800000|2022-04-19 18:10:00|12620.6|12618.5|12624.4|12623.1|12628.2|12626.3|12619.5|12618|657
1650392100000|2022-04-19 18:15:00|12624.5|12623.2|12627|12624.9|12629.9|12628.1|12624|12622.6|603
1650392400000|2022-04-19 18:20:00|12626.5|12625.2|12624.5|12623.2|12628.1|12626.8|12624.2|12622.6|546
1650392700000|2022-04-19 18:25:00|12624.4|12623.1|12624.1|12622.8|12627.3|12625.9|12623.7|12622|485
1650393000000|2022-04-19 18:30:00|12624.2|12622.9|12626.7|12624.6|12626.7|12625.3|12624|12622.4|446
1650393300000|2022-04-19 18:35:00|12626.3|12625|12623.4|12621.3|12626.4|12625|12622.3|12620.7|391
1650393600000|2022-04-19 18:40:00|12623.3|12621.2|12622.7|12621.4|12623.7|12622.2|12621.6|12620.1|334
1650393900000|2022-04-19 18:45:00|12622.6|12621.3|12626.1|12624|12626.4|12624.3|12622.3|12620.5|288
1650394200000|2022-04-19 18:50:00|12626|12623.9|12624.3|12622.2|12628.1|12626.4|12623.4|12621.7|405
1650394500000|2022-04-19 18:55:00|12624.2|12622.1|12627.2|12625.1|12627.2|12625.5|12622.5|12620.9|368
1650394800000|2022-04-19 19:00:00|12626.8|12625.5|12626|12623.9|12627.4|12625.8|12625.1|12623.4|359
1650395100000|2022-04-19 19:05:00|12625.4|12624.1|12626.6|12625.3|12628.6|12626.9|12625.2|12623.5|408
1650395400000|2022-04-19 19:10:00|12626.3|12625|12623.6|12622.3|12627.2|12625.6|12623.5|12621.9|233
1650395700000|2022-04-19 19:15:00|12623.7|12622.4|12622.9|12621.6|12625.2|12623.2|12622.8|12621.2|240
1650396000000|2022-04-19 19:20:00|12622.8|12621.5|12623.1|12621.8|12626.5|12624.8|12622.5|12620.6|351
1650396300000|2022-04-19 19:25:00|12623.2|12621.9|12625|12623.7|12625.7|12624|12622|12620.4|364
1650396600000|2022-04-19 19:30:00|12625.2|12623.9|12622.9|12621.6|12625.5|12624.2|12619.9|12618.6|517
1650396900000|2022-04-19 19:35:00|12623|12621.7|12623.2|12621.1|12626.8|12625.1|12622.6|12620.8|401
1650397200000|2022-04-19 19:40:00|12622.8|12621.5|12620.1|12618.8|12623.4|12621.6|12619.5|12617.8|499
1650397500000|2022-04-19 19:45:00|12620.3|12618.2|12622.5|12621.2|12624.1|12622.5|12619.5|12617.8|414
1650397800000|2022-04-19 19:50:00|12622.2|12620.9|12621.1|12619|12622.3|12620.9|12618.2|12616.3|611
1650398100000|2022-04-19 19:55:00|12621|12618.9|12617.9|12615.8|12622.9|12620.9|12617.2|12615.5|688
1650398400000|2022-04-19 20:00:00|12617.5|12616.2|12624.6|12622.5|12625.1|12623.4|12617.5|12615.8|791
1650398700000|2022-04-19 20:05:00|12624.5|12622.4|12621.8|12619.7|12624.6|12622.5|12620.9|12618.8|369
1650399000000|2022-04-19 20:10:00|12622|12619.9|12621.7|12619.6|12623.8|12621.7|12620.4|12618.3|326
1650399300000|2022-04-19 20:15:00|12621.6|12619.5|12618.9|12616.8|12622.1|12620|12618.7|12616.6|243
1650399600000|2022-04-19 20:20:00|12618.7|12616.6|12617.3|12615.2|12620.3|12618.2|12616.8|12614.7|250
1650399900000|2022-04-19 20:25:00|12617.2|12615.1|12621.4|12619.3|12621.6|12619.8|12617.2|12615.1|267
1650400200000|2022-04-19 20:30:00|12621.5|12619.4|12619.2|12617.1|12621.5|12619.4|12618.3|12616.2|141
1650400500000|2022-04-19 20:35:00|12619.3|12617.2|12619.6|12617.5|12619.9|12617.8|12618.7|12616.6|198
1650400800000|2022-04-19 20:40:00|12619.8|12617.7|12620.8|12618.7|12621.2|12619.1|12618.6|12616.5|206
1650401100000|2022-04-19 20:45:00|12620.7|12618.6|12621.2|12619.1|12621.2|12619.4|12618.1|12616|197
1650401400000|2022-04-19 20:50:00|12621.1|12619|12617.6|12615.5|12621.3|12619.2|12616.8|12614.7|235
1650401700000|2022-04-19 20:55:00|12617.5|12615.4|12622.6|12615.6|12625.9|12622.1|12616.9|12614.8|617
1650402000000|2022-04-19 21:00:00|12621.8|12614.8|12623.7|12616.7|12623.7|12616.7|12621.7|12614.7|28
1650402300000|2022-04-19 21:05:00|12623.3|12616.3|12621|12614|12624.6|12617.6|12618.7|12611.7|122
1650402600000|2022-04-19 21:10:00|12621.1|12614.1|12617.7|12610.7|12622.2|12615.2|12616.8|12609.8|271
1650402900000|2022-04-19 21:15:00|12618.5|12611.5|12619.1|12612.1|12619.4|12612.4|12617.4|12610.4|134
1650403200000|2022-04-19 21:20:00|12619|12612|12619|12612|12621.6|12614.6|12616.7|12610.4|209
1650403500000|2022-04-19 21:25:00|12619.1|12612.1|12619.3|12612.3|12619.6|12612.6|12617.6|12610.6|122
1650403800000|2022-04-19 21:30:00|12619|12612|12620.4|12616.5|12621.8|12616.5|12618.2|12611.2|179
1650404100000|2022-04-19 21:35:00|12620.8|12615.6|12620.6|12615.5|12621.8|12616.7|12619.9|12614.5|130
1650404400000|2022-04-19 21:40:00|12620.1|12616.2|12620.7|12616.2|12620.9|12616.7|12620.1|12615.2|142
1650404700000|2022-04-19 21:45:00|12620.6|12616.7|12620.7|12615.6|12621.2|12616.8|12619.5|12612.5|178
1650405000000|2022-04-19 21:50:00|12620.8|12616.1|12621.2|12615.2|12621.2|12616.2|12620.5|12614.8|97
1650405300000|2022-04-19 21:55:00|12620.7|12615.7|12621.7|12615.1|12622|12615.7|12620.1|12614.7|108
1650405600000|2022-04-19 22:00:00|12621.4|12615.4|12619.5|12616.8|12621.4|12617.5|12618.6|12614.9|433
1650405900000|2022-04-19 22:05:00|12619.6|12616.5|12619.4|12616.9|12620.8|12618.3|12618.5|12616|255
1650406200000|2022-04-19 22:10:00|12619.3|12617.1|12618.7|12616.6|12620.4|12618.2|12617.8|12615.3|263
1650406500000|2022-04-19 22:15:00|12618.8|12616.7|12616.2|12614.1|12620.3|12618|12615.6|12613.5|323
1650406800000|2022-04-19 22:20:00|12616.1|12614|12616.7|12613.6|12616.8|12614.6|12614.3|12611.9|282
1650407100000|2022-04-19 22:25:00|12616.6|12613.7|12611.3|12609.2|12616.8|12614.2|12611.3|12609|232
1650407400000|2022-04-19 22:30:00|12611.2|12609.1|12613|12610.9|12613.4|12611|12610.7|12608.4|350
1650407700000|2022-04-19 22:35:00|12613.1|12611|12611.9|12609.8|12614.9|12612.4|12611.4|12609.1|199
1650408000000|2022-04-19 22:40:00|12611.8|12609.7|12612.5|12610.4|12612.8|12610.7|12611|12608.9|165
1650408300000|2022-04-19 22:45:00|12613.3|12611.2|12615|12612.9|12616|12613.9|12613|12610.9|218
1650408600000|2022-04-19 22:50:00|12615.1|12613|12612.1|12610|12615.2|12613.1|12610.6|12608.5|341
1650408900000|2022-04-19 22:55:00|12612|12609.9|12608.5|12606.4|12612|12609.9|12608.3|12606.2|209
1650409200000|2022-04-19 23:00:00|12608.4|12606.3|12610|12607.9|12611.1|12609|12607.7|12605.6|201
1650409500000|2022-04-19 23:05:00|12610.4|12608.3|12612|12609.9|12612.2|12610.1|12608.4|12606.3|232
1650409800000|2022-04-19 23:10:00|12612.1|12610|12613.9|12611.8|12614.5|12612.4|12610.6|12608.5|289
1650410100000|2022-04-19 23:15:00|12613.8|12611.7|12611.8|12609.7|12613.8|12611.7|12611.4|12609.3|199
1650410400000|2022-04-19 23:20:00|12611.7|12609.6|12612.5|12610.4|12612.7|12610.6|12610.3|12608.2|229
1650410700000|2022-04-19 23:25:00|12612.6|12610.5|12609.1|12607|12613.3|12611.2|12608|12605.9|335
1650411000000|2022-04-19 23:30:00|12609|12606.9|12609|12606.9|12610|12607.9|12608|12605.9|149
1650411300000|2022-04-19 23:35:00|12609.1|12607|12608.1|12606|12609.2|12607.1|12608|12605.9|156
1650411600000|2022-04-19 23:40:00|12608.2|12606.1|12606.6|12604.5|12608.6|12606.5|12606.1|12604|199
1650411900000|2022-04-19 23:45:00|12606.5|12604.4|12608.1|12606|12608.1|12606|12605.9|12604.3|176
1650412200000|2022-04-19 23:50:00|12608|12605.9|12605.8|12603.7|12608.2|12606.1|12604.8|12602.7|191
1650412500000|2022-04-19 23:55:00|12605.7|12603.6|12605.7|12603.6|12606|12603.9|12604.1|12602|204
1650412800000|2022-04-20 00:00:00|12605.6|12603.5|12604.1|12602|12606.9|12605.3|12603.3|12601.2|435
1650413100000|2022-04-20 00:05:00|12604.2|12602.1|12604.5|12602.4|12606.7|12604.7|12604.2|12602.1|275
1650413400000|2022-04-20 00:10:00|12604.2|12602.1|12605.2|12603.1|12606.9|12605.3|12603.3|12601.2|454
1650413700000|2022-04-20 00:15:00|12605.1|12603|12603.7|12601.6|12606.4|12604.6|12601.9|12600.1|498
1650414000000|2022-04-20 00:20:00|12603.6|12601.5|12604.7|12602.6|12606.6|12604.5|12603.1|12601.1|342
1650414300000|2022-04-20 00:25:00|12604.8|12602.7|12606.7|12604.6|12606.9|12604.8|12602.7|12601|335
1650414600000|2022-04-20 00:30:00|12606.8|12604.7|12607.7|12605.6|12607.8|12606.2|12605.7|12603.9|362
1650414900000|2022-04-20 00:35:00|12607.6|12605.5|12606.4|12604.3|12609.3|12607.2|12605.9|12604.2|295
1650415200000|2022-04-20 00:40:00|12606.3|12604.2|12607.3|12605.2|12608.2|12606.3|12606.3|12604.2|322
1650415500000|2022-04-20 00:45:00|12607.2|12605.1|12609|12606.9|12609.9|12607.8|12606.6|12604.5|296
1650415800000|2022-04-20 00:50:00|12609.1|12607|12610.4|12609.1|12610.9|12609.1|12605.5|12603.4|293
1650416100000|2022-04-20 00:55:00|12610.7|12608.6|12607|12604.9|12610.7|12608.6|12605.9|12604.2|370
1650416400000|2022-04-20 01:00:00|12607.1|12605|12603.8|12601.7|12608|12606.2|12603.1|12601|309
1650416700000|2022-04-20 01:05:00|12603.7|12601.6|12604.9|12602.8|12605.6|12603.9|12602.7|12601|302
1650417000000|2022-04-20 01:10:00|12605.1|12603|12606.1|12604|12609.5|12607.4|12603|12601.3|761
1650417300000|2022-04-20 01:15:00|12606.2|12604.1|12618.4|12616.3|12618.8|12616.7|12605.8|12603.7|801
1650417600000|2022-04-20 01:20:00|12618.8|12616.7|12620.5|12618.4|12625.3|12623.3|12618.4|12616.3|920
1650417900000|2022-04-20 01:25:00|12620.3|12618.2|12623.9|12621.8|12625.7|12623.6|12619|12616.9|775
1650418200000|2022-04-20 01:30:00|12624|12621.9|12616.6|12614.5|12624|12621.9|12615.8|12613.7|675
1650418500000|2022-04-20 01:35:00|12616.5|12614.4|12613|12610.9|12616.8|12614.8|12612.8|12610.7|428
1650418800000|2022-04-20 01:40:00|12613.2|12611.1|12614.1|12612|12614.8|12612.7|12612.6|12610.5|430
1650419100000|2022-04-20 01:45:00|12614|12611.9|12612.5|12610.4|12614.6|12612.7|12611.1|12609.1|372
1650419400000|2022-04-20 01:50:00|12612.6|12610.5|12609.8|12607.7|12612.8|12610.7|12608.2|12606.1|566
1650419700000|2022-04-20 01:55:00|12609.7|12607.6|12608.1|12606|12610.9|12608.8|12607.2|12605.1|446
1650420000000|2022-04-20 02:00:00|12608|12605.9|12613.5|12611.4|12615.3|12613.2|12607.4|12605.6|461
1650420300000|2022-04-20 02:05:00|12613.4|12611.3|12611.3|12610|12614.8|12612.9|12610.4|12608.6|390
1650420600000|2022-04-20 02:10:00|12611.8|12609.7|12611.5|12609.4|12613.3|12611.5|12610.6|12608.7|349
1650420900000|2022-04-20 02:15:00|12611.6|12609.5|12608.9|12606.8|12613.4|12611.7|12608.4|12606.7|280
1650421200000|2022-04-20 02:20:00|12608.8|12606.7|12608.1|12606|12609.7|12607.8|12607.1|12605.3|380
1650421500000|2022-04-20 02:25:00|12608|12605.9|12601.6|12599.5|12608.2|12606.4|12599.2|12597.1|752
1650421800000|2022-04-20 02:30:00|12601.7|12599.6|12604.6|12602.5|12605.1|12603|12600.6|12598.5|635
1650422100000|2022-04-20 02:35:00|12604.4|12602.3|12602.5|12600.4|12605.8|12603.7|12601.6|12599.8|393
1650422400000|2022-04-20 02:40:00|12602.6|12600.5|12603.2|12601.1|12604.9|12602.8|12602.3|12600.2|421
1650422700000|2022-04-20 02:45:00|12603.3|12601.2|12605.4|12603.3|12606.3|12604.2|12602.6|12600.5|347
1650423000000|2022-04-20 02:50:00|12605.3|12603.2|12603.1|12601|12605.4|12603.3|12602.4|12600.3|304
1650423300000|2022-04-20 02:55:00|12603|12600.9|12598.2|12596.1|12603.4|12601.3|12597.9|12595.8|342
1650423600000|2022-04-20 03:00:00|12598.1|12596|12598.1|12596|12598.5|12596.5|12596.2|12594.1|478
1650423900000|2022-04-20 03:05:00|12598|12595.9|12593.7|12591.6|12598.1|12596|12593.6|12591.5|382
1650424200000|2022-04-20 03:10:00|12593.6|12591.5|12592.4|12590.3|12595.9|12593.8|12592.2|12590.1|574
1650424500000|2022-04-20 03:15:00|12592.3|12590.2|12593.9|12591.8|12596.1|12594|12591.5|12589.4|582
1650424800000|2022-04-20 03:20:00|12593.6|12591.5|12590.6|12588.5|12593.9|12591.8|12590.2|12588.1|291
1650425100000|2022-04-20 03:25:00|12590.5|12588.4|12589.8|12587.7|12591.2|12589.1|12585.8|12584.1|495
1650425400000|2022-04-20 03:30:00|12589.7|12587.6|12588.3|12586.2|12590.7|12588.6|12587.4|12585.3|448
1650425700000|2022-04-20 03:35:00|12588.2|12586.1|12587.6|12585.5|12588.4|12586.3|12586.4|12584.3|212
1650426000000|2022-04-20 03:40:00|12587.2|12585.1|12587.1|12585|12587.9|12585.8|12586.1|12584.2|274
1650426300000|2022-04-20 03:45:00|12586.5|12585.2|12588.5|12586.4|12589.6|12587.7|12586.1|12584.5|296
1650426600000|2022-04-20 03:50:00|12588.6|12586.5|12590|12587.9|12591.1|12589|12587.1|12585.3|327
1650426900000|2022-04-20 03:55:00|12590.1|12588|12588.2|12586.1|12590.9|12588.8|12588|12585.9|249
1650427200000|2022-04-20 04:00:00|12588.1|12586|12589.3|12587.2|12590.1|12588|12587.4|12585.3|260
1650427500000|2022-04-20 04:05:00|12589.2|12587.1|12585.4|12583.3|12589.2|12587.1|12585.2|12583.1|299
1650427800000|2022-04-20 04:10:00|12585.5|12583.4|12587.8|12585.7|12588.4|12586.6|12584.9|12582.8|352
1650428100000|2022-04-20 04:15:00|12587.7|12585.6|12589.8|12587.7|12589.9|12587.8|12586.6|12584.5|374
1650428400000|2022-04-20 04:20:00|12589.9|12587.8|12588.1|12586|12589.9|12587.8|12587.2|12585.1|378
1650428700000|2022-04-20 04:25:00|12588|12585.9|12585.6|12583.5|12588|12585.9|12585.6|12583.5|260
1650429000000|2022-04-20 04:30:00|12585.8|12583.7|12586.1|12584|12587.9|12585.8|12585.6|12583.5|203
1650429300000|2022-04-20 04:35:00|12586|12583.9|12589.8|12587.7|12589.8|12587.7|12585.8|12583.7|235
1650429600000|2022-04-20 04:40:00|12589.9|12587.8|12587.8|12585.7|12589.9|12587.8|12587.7|12585.7|191
1650429900000|2022-04-20 04:45:00|12587.9|12585.8|12587.4|12585.3|12588.5|12586.4|12586.9|12584.9|197
1650430200000|2022-04-20 04:50:00|12587.3|12585.2|12585.2|12583.1|12588.5|12586.4|12585.2|12583.1|212
1650430500000|2022-04-20 04:55:00|12585.3|12583.2|12584.6|12582.5|12585.7|12583.7|12584.1|12582.3|202
1650430800000|2022-04-20 05:00:00|12584.8|12582.7|12587.7|12585.6|12588.3|12586.2|12584.3|12582.4|347
1650431100000|2022-04-20 05:05:00|12587.8|12585.7|12585.7|12583.6|12587.8|12585.7|12584.8|12583.2|242
1650431400000|2022-04-20 05:10:00|12585.6|12583.5|12587.5|12585.4|12588.9|12586.8|12585.6|12583.5|223
1650431700000|2022-04-20 05:15:00|12587.4|12585.3|12589.8|12587.7|12590.4|12588.7|12586.6|12584.5|174
1650432000000|2022-04-20 05:20:00|12589.7|12587.6|12587.4|12585.3|12589.7|12587.7|12587.1|12585|210
1650432300000|2022-04-20 05:25:00|12587.6|12585.5|12587.6|12585.5|12588.7|12586.6|12587.3|12585.2|195
1650432600000|2022-04-20 05:30:00|12587.5|12585.4|12588.2|12586.1|12588.4|12586.3|12584.2|12582.1|346
1650432900000|2022-04-20 05:35:00|12588.3|12586.2|12584|12581.9|12588.3|12586.2|12583.8|12581.8|308
1650433200000|2022-04-20 05:40:00|12583.9|12581.8|12582.4|12580.3|12584.2|12582.6|12581.7|12579.7|533
1650433500000|2022-04-20 05:45:00|12582.3|12580.2|12585.9|12583.8|12586.3|12584.3|12581.7|12579.7|433
1650433800000|2022-04-20 05:50:00|12585.8|12583.7|12586.8|12584.7|12587|12585.3|12584.7|12582.6|461
1650434100000|2022-04-20 05:55:00|12586.7|12584.6|12586.5|12584.4|12587.4|12585.4|12585.7|12583.6|360
1650434400000|2022-04-20 06:00:00|12586.9|12584.8|12586.6|12584.5|12589.1|12587.4|12583.7|12581.9|466
1650434700000|2022-04-20 06:05:00|12586.8|12584.7|12587|12584.9|12589.3|12587.2|12585.2|12583.2|391
1650435000000|2022-04-20 06:10:00|12586.5|12585.2|12586.7|12584.6|12589|12587.2|12586|12584.2|463
1650435300000|2022-04-20 06:15:00|12586.8|12584.7|12588.1|12586|12590.8|12588.7|12585.5|12583.6|359
1650435600000|2022-04-20 06:20:00|12588.2|12586.1|12588.5|12586.4|12590.6|12588.8|12588.1|12586|374
1650435900000|2022-04-20 06:25:00|12588.4|12586.3|12588.2|12586.1|12590|12588.4|12586.5|12584.4|452
1650436200000|2022-04-20 06:30:00|12588.3|12586.2|12586.9|12585.6|12589.7|12588|12585.2|12583.5|533
1650436500000|2022-04-20 06:35:00|12586.8|12585.5|12585.7|12583.6|12589.6|12587.5|12585.6|12583.5|328
1650436800000|2022-04-20 06:40:00|12585.8|12583.7|12582.3|12580.2|12588.2|12586.1|12581.6|12579.9|481
1650437100000|2022-04-20 06:45:00|12582.7|12580.6|12581.2|12579.1|12583.6|12581.5|12579.1|12577.2|408
1650437400000|2022-04-20 06:50:00|12581.1|12579|12580.3|12578.2|12582.1|12580|12578.7|12576.6|337
1650437700000|2022-04-20 06:55:00|12580.2|12578.1|12581|12578.9|12582.4|12580.3|12578.9|12577.1|322
1650438000000|2022-04-20 07:00:00|12580.8|12578.7|12584.2|12582.1|12589.3|12587.2|12580.8|12578.7|764
1650438300000|2022-04-20 07:05:00|12584.1|12582|12584.5|12582.4|12586.1|12584|12582.4|12580.3|724
1650438600000|2022-04-20 07:10:00|12584.7|12582.6|12583.6|12581.5|12587.5|12585.6|12581.1|12579|605
1650438900000|2022-04-20 07:15:00|12583.7|12581.6|12579.5|12577.4|12583.7|12581.6|12578.7|12576.6|698
1650439200000|2022-04-20 07:20:00|12579.6|12577.5|12577.9|12575.8|12580.5|12578.4|12577.3|12575.4|649
1650439500000|2022-04-20 07:25:00|12578|12575.9|12575.9|12573.8|12578.8|12576.7|12575.3|12573.6|616
1650439800000|2022-04-20 07:30:00|12576|12573.9|12576.8|12574.7|12577.2|12575.1|12573.7|12571.7|467
1650440100000|2022-04-20 07:35:00|12576.9|12574.8|12576|12574.7|12578.5|12576.7|12575.2|12573.1|416
1650440400000|2022-04-20 07:40:00|12576.4|12574.3|12574.3|12572.2|12577.3|12575.6|12573.6|12572|472
1650440700000|2022-04-20 07:45:00|12574.2|12572.1|12572.8|12570.7|12575.3|12573.6|12571.8|12570.3|394
1650441000000|2022-04-20 07:50:00|12572.7|12570.6|12570.7|12568.6|12572.9|12571.3|12570|12568.2|422
1650441300000|2022-04-20 07:55:00|12570.8|12568.7|12580|12577.9|12580.2|12578.1|12570.5|12568.7|524
1650441600000|2022-04-20 08:00:00|12579.8|12577.7|12579.1|12577|12583.1|12581|12578.6|12576.5|494
1650441900000|2022-04-20 08:05:00|12579|12576.9|12576.8|12574.7|12581|12579.4|12574.6|12572.5|412
1650442200000|2022-04-20 08:10:00|12576.6|12574.5|12577.7|12575.6|12579.8|12578|12576|12574.3|467
1650442500000|2022-04-20 08:15:00|12577.4|12575.3|12574.5|12573.2|12578.9|12576.8|12574.2|12572.8|373
1650442800000|2022-04-20 08:20:00|12574.6|12573.3|12573.4|12571.3|12576.6|12575|12572.6|12570.9|439
1650443100000|2022-04-20 08:25:00|12573.5|12571.4|12573.8|12571.7|12574.3|12572.7|12571.7|12569.6|444
1650443400000|2022-04-20 08:30:00|12574.2|12572.1|12571.6|12569.5|12574.5|12572.9|12571|12569.3|313
1650443700000|2022-04-20 08:35:00|12571.5|12569.4|12568.3|12566.2|12572.3|12570.4|12566.7|12565|458
1650444000000|2022-04-20 08:40:00|12567.9|12566.6|12565.5|12563.4|12570.4|12568.7|12564|12562.4|519
1650444300000|2022-04-20 08:45:00|12565.1|12563|12568.3|12566.2|12568.3|12566.3|12563.3|12561.6|434
1650444600000|2022-04-20 08:50:00|12568.2|12566.1|12569.4|12567.3|12570.8|12569.2|12566.8|12565|458
1650444900000|2022-04-20 08:55:00|12569.3|12567.2|12565.3|12563.2|12569.5|12567.8|12564.8|12562.7|398
1650445200000|2022-04-20 09:00:00|12565.2|12563.1|12562.8|12560.7|12565.7|12563.6|12560.4|12558.9|551
1650445500000|2022-04-20 09:05:00|12562.7|12560.6|12557.1|12555|12563.5|12561.9|12556|12554.3|384
1650445800000|2022-04-20 09:10:00|12557.2|12555.1|12561.5|12560.2|12561.7|12560.3|12557.2|12555.1|360
1650446100000|2022-04-20 09:15:00|12561.3|12560|12558.9|12556.8|12563.3|12561.2|12558.1|12556.4|361
1650446400000|2022-04-20 09:20:00|12559|12556.9|12557.3|12555.2|12559|12557.5|12555.5|12553.7|409
1650446700000|2022-04-20 09:25:00|12557.5|12555.4|12554.3|12552.2|12558.1|12556|12552.5|12551|410
1650447000000|2022-04-20 09:30:00|12554.2|12552.1|12552.4|12551.1|12555.4|12553.3|12550.4|12548.5|577
1650447300000|2022-04-20 09:35:00|12552.2|12550.9|12548.6|12546.5|12552.9|12550.9|12546.4|12545.1|846
1650447600000|2022-04-20 09:40:00|12548.7|12546.6|12547|12544.9|12551.8|12549.8|12546.2|12544.5|608
1650447900000|2022-04-20 09:45:00|12547.1|12545|12548.6|12547.3|12548.9|12547.4|12545.9|12544.1|501
1650448200000|2022-04-20 09:50:00|12548.7|12547.4|12544.7|12542.6|12549.2|12547.5|12543.8|12541.9|686
1650448500000|2022-04-20 09:55:00|12544.6|12542.5|12545.2|12543.9|12548.6|12546.8|12544.1|12542.2|672
1650448800000|2022-04-20 10:00:00|12545.1|12543.8|12541.9|12540.6|12546.1|12544.5|12541.7|12540.4|400
1650449100000|2022-04-20 10:05:00|12542.1|12540.8|12541.8|12539.7|12543.6|12541.9|12539.4|12537.9|336
1650449400000|2022-04-20 10:10:00|12541.7|12539.6|12541.3|12539.2|12545.9|12544.4|12538.9|12537.2|593
1650449700000|2022-04-20 10:15:00|12541.4|12539.3|12540|12538.7|12543.1|12541|12537.8|12535.7|513
1650450000000|2022-04-20 10:20:00|12539.9|12538.6|12540.6|12538.5|12542.7|12541.1|12538.5|12536.4|440
1650450300000|2022-04-20 10:25:00|12540.7|12538.6|12540.4|12538.3|12542|12540.3|12538.9|12537.3|323
1650450600000|2022-04-20 10:30:00|12540.3|12538.2|12541.4|12540.1|12542.8|12541.3|12538.3|12536.7|531
1650450900000|2022-04-20 10:35:00|12541.3|12540|12543.3|12541.2|12543.6|12542|12540.3|12538.4|405
1650451200000|2022-04-20 10:40:00|12543|12540.9|12542.4|12540.3|12543.2|12541.3|12541.2|12539.2|464
1650451500000|2022-04-20 10:45:00|12542.3|12540.2|12542.9|12541.6|12544|12542|12541.5|12539.7|304
1650451800000|2022-04-20 10:50:00|12542.8|12541.5|12542.1|12540|12544.8|12543.1|12541.5|12539.7|430
1650452100000|2022-04-20 10:55:00|12542.2|12540.1|12544.5|12542.4|12545.1|12543.1|12541.8|12539.9|440
1650452400000|2022-04-20 11:00:00|12544.6|12542.5|12542.3|12540.2|12547.8|12545.7|12542.1|12540|565
1650452700000|2022-04-20 11:05:00|12542.4|12540.3|12550|12547.9|12550.9|12548.8|12541.8|12539.8|373
1650453000000|2022-04-20 11:10:00|12550.1|12548|12552.1|12550|12552.4|12550.4|12549.6|12547.5|485
1650453300000|2022-04-20 11:15:00|12552|12549.9|12551.6|12549.5|12552.1|12550.3|12548|12546.1|513
1650453600000|2022-04-20 11:20:00|12551.5|12549.4|12549.7|12547.6|12553.5|12551.9|12549.5|12547.5|431
1650453900000|2022-04-20 11:25:00|12549.5|12547.4|12548|12546.7|12550.2|12548.5|12545.7|12543.9|316
1650454200000|2022-04-20 11:30:00|12548.4|12546.3|12548.2|12546.9|12552|12549.9|12547.8|12546.1|388
1650454500000|2022-04-20 11:35:00|12548.1|12546.8|12544.1|12542.8|12548.8|12547|12542.3|12541|361
1650454800000|2022-04-20 11:40:00|12544.5|12542.4|12544.4|12543.1|12547.3|12545.9|12541|12539.3|478
1650455100000|2022-04-20 11:45:00|12544.5|12543.2|12535.8|12534.5|12544.6|12543.2|12535.7|12533.8|507
1650455400000|2022-04-20 11:50:00|12535.9|12534.6|12539.6|12537.5|12540.3|12538.4|12534.9|12532.8|545
1650455700000|2022-04-20 11:55:00|12539.2|12537.1|12539.2|12537.1|12542|12539.9|12538.7|12536.7|614
1650456000000|2022-04-20 12:00:00|12539.5|12537.4|12538.5|12537.2|12540.5|12538.7|12533.5|12531.7|647
1650456300000|2022-04-20 12:05:00|12538.6|12537.3|12537.4|12535.3|12540.6|12538.9|12536.1|12534.5|444
1650456600000|2022-04-20 12:10:00|12537.3|12535.2|12538.8|12537.5|12539.8|12538|12536|12534.4|488
1650456900000|2022-04-20 12:15:00|12539.3|12537.2|12540.2|12538.1|12540.7|12539.1|12537.7|12535.7|562
1650457200000|2022-04-20 12:20:00|12540.4|12538.3|12539.1|12537|12540.6|12538.8|12535.4|12533.7|474
1650457500000|2022-04-20 12:25:00|12538.7|12537.4|12537.9|12534.8|12539.2|12537.6|12536.1|12534|467
1650457800000|2022-04-20 12:30:00|12538|12534.9|12529.5|12527.4|12538.5|12534.9|12516.8|12513.5|1008
1650458100000|2022-04-20 12:35:00|12529.7|12527.6|12533.4|12531.3|12538.4|12536.6|12528.4|12526.3|668
1650458400000|2022-04-20 12:40:00|12533.5|12531.4|12530.2|12528.1|12535.4|12533.6|12528.9|12527.2|601
1650458700000|2022-04-20 12:45:00|12530.1|12528|12528|12526.7|12536.4|12534.7|12527.9|12526.2|645
1650459000000|2022-04-20 12:50:00|12528.3|12527|12533.2|12531.9|12537.1|12535.1|12526.6|12524.5|635
1650459300000|2022-04-20 12:55:00|12533.3|12532|12526.2|12524.1|12535.4|12533.7|12524.8|12523.1|573
1650459600000|2022-04-20 13:00:00|12525.8|12523.7|12522.5|12520.4|12528.9|12527.3|12522.2|12520.1|853
1650459900000|2022-04-20 13:05:00|12522.4|12520.3|12516.8|12514.7|12523.1|12521.4|12516.1|12514.3|801
1650460200000|2022-04-20 13:10:00|12516.9|12514.8|12515.7|12513.6|12517.1|12515.4|12508.1|12506.2|810
1650460500000|2022-04-20 13:15:00|12515.5|12514.2|12517.7|12516.4|12518.8|12517|12514.5|12512.7|546
1650460800000|2022-04-20 13:20:00|12517.6|12516.3|12510.4|12509.1|12517.8|12516.3|12509.6|12507.8|653
1650461100000|2022-04-20 13:25:00|12510.3|12509|12507.7|12505.6|12510.4|12509.1|12503|12501.5|795
1650461400000|2022-04-20 13:30:00|12507.6|12505.5|12511.2|12509.9|12515|12513.3|12507.6|12505.5|974
1650461700000|2022-04-20 13:35:00|12511.8|12509.7|12504.2|12502.9|12511.8|12510|12502.9|12501.3|918
1650462000000|2022-04-20 13:40:00|12503.9|12502.6|12510.6|12509.3|12513.6|12511.9|12503.8|12502.4|681
1650462300000|2022-04-20 13:45:00|12510.7|12509.4|12506.7|12505.4|12510.8|12509.5|12502.5|12500.4|586
1650462600000|2022-04-20 13:50:00|12506.6|12505.3|12514.1|12512|12514.1|12512.3|12505.8|12504.5|852
1650462900000|2022-04-20 13:55:00|12514.2|12512.1|12517.4|12515.3|12521.7|12519.9|12512.3|12511|858
1650463200000|2022-04-20 14:00:00|12517.2|12515.1|12520.2|12518.9|12522|12520.3|12512.2|12510.4|1084
1650463500000|2022-04-20 14:05:00|12520.1|12518.8|12518.9|12517.6|12522.5|12520.9|12516.3|12514.9|979
1650463800000|2022-04-20 14:10:00|12518.8|12517.5|12512.2|12510.1|12519|12517.7|12511.8|12509.9|914
1650464100000|2022-04-20 14:15:00|12511.7|12510.4|12503.8|12501.7|12513.5|12511.5|12503.5|12501.6|737
1650464400000|2022-04-20 14:20:00|12503.7|12501.6|12502|12500.7|12503.8|12502.1|12498.7|12497.4|745
1650464700000|2022-04-20 14:25:00|12502.2|12500.9|12497.3|12495.2|12502.9|12501.5|12495.9|12494.2|790
1650465000000|2022-04-20 14:30:00|12497|12494.9|12492.4|12491.1|12497.2|12495.5|12488.9|12487.1|951
1650465300000|2022-04-20 14:35:00|12492.5|12491.2|12489.9|12487.8|12495.7|12494|12488.3|12486.3|926
1650465600000|2022-04-20 14:40:00|12489.8|12487.7|12486.1|12484.8|12491.8|12490.5|12486.1|12484.4|778
1650465900000|2022-04-20 14:45:00|12486|12484.7|12485|12483.7|12490|12487.9|12485|12483.7|656
1650466200000|2022-04-20 14:50:00|12484.9|12483.6|12488.3|12486.2|12490.1|12488.6|12482|12480.6|697
1650466500000|2022-04-20 14:55:00|12488.4|12486.3|12490.4|12488.3|12492.7|12491|12486.9|12485.2|734
1650466800000|2022-04-20 15:00:00|12490.2|12488.9|12494.3|12493|12496.1|12494.4|12490|12488.2|817
1650467100000|2022-04-20 15:05:00|12494.2|12492.9|12492.9|12490.8|12495.6|12494|12490.6|12489|535
1650467400000|2022-04-20 15:10:00|12492.6|12491.3|12493.9|12492.6|12499.2|12497.7|12492.6|12491.3|590
1650467700000|2022-04-20 15:15:00|12494|12492.7|12493.7|12492.4|12496.1|12494.8|12492.9|12491.3|498
1650468000000|2022-04-20 15:20:00|12493.8|12492.5|12488.1|12486|12493.8|12492.5|12486.5|12484.9|492
1650468300000|2022-04-20 15:25:00|12488|12485.9|12482.3|12481|12488|12485.9|12482.1|12480.8|483
1650468600000|2022-04-20 15:30:00|12482.2|12480.9|12481.7|12479.6|12483.6|12481.8|12477.6|12475.9|647
1650468900000|2022-04-20 15:35:00|12481.8|12479.7|12479|12477.7|12482.7|12481.1|12477.1|12475.4|539
1650469200000|2022-04-20 15:40:00|12479.1|12477.8|12477.8|12476.5|12479.4|12477.8|12472.9|12471.4|679
1650469500000|2022-04-20 15:45:00|12477.6|12476.3|12477.7|12475.6|12482.6|12481|12475.7|12474.1|608
1650469800000|2022-04-20 15:50:00|12477.6|12475.5|12481.9|12479.8|12482.4|12480.6|12476.1|12474.1|688
1650470100000|2022-04-20 15:55:00|12482.1|12480|12496.3|12494.2|12496.6|12494.8|12482|12480|1115
1650470400000|2022-04-20 16:00:00|12496.1|12494|12494.5|12493.2|12496.1|12494.6|12490.8|12488.9|705
1650470700000|2022-04-20 16:05:00|12494.6|12493.3|12494|12491.9|12496.5|12494.7|12493.8|12491.9|625
1650471000000|2022-04-20 16:10:00|12493.9|12491.8|12497.5|12495.4|12497.6|12495.7|12493.7|12491.8|577
1650471300000|2022-04-20 16:15:00|12497.4|12495.3|12494.6|12493.3|12501.8|12500|12494.6|12492.9|648
1650471600000|2022-04-20 16:20:00|12494.5|12493.2|12499.4|12497.3|12500.1|12498|12491.9|12490.2|586
1650471900000|2022-04-20 16:25:00|12499.8|12497.7|12500.8|12498.7|12502.2|12500.1|12498.2|12496.4|408
1650472200000|2022-04-20 16:30:00|12500.9|12498.8|12493.6|12492.3|12505.3|12503.7|12493.3|12491.7|654
1650472500000|2022-04-20 16:35:00|12493.5|12492.2|12488.7|12487.4|12494.7|12493|12488.4|12486.8|541
1650472800000|2022-04-20 16:40:00|12489.1|12487|12496.2|12494.9|12498|12495.9|12488.1|12486.7|631
1650473100000|2022-04-20 16:45:00|12496.3|12495|12497.5|12495.4|12497.5|12496|12494.8|12493.1|392
1650473400000|2022-04-20 16:50:00|12497.1|12495.8|12496.4|12495.1|12497.4|12495.9|12493.7|12492|589
1650473700000|2022-04-20 16:55:00|12496.1|12494.8|12500.1|12498.8|12500.6|12498.8|12493.8|12492|684
1650474000000|2022-04-20 17:00:00|12500.5|12498.4|12492.9|12491.6|12501.4|12499.7|12491|12489.7|754
1650474300000|2022-04-20 17:05:00|12492.7|12491.4|12494.2|12492.1|12494.2|12492.5|12489.7|12487.8|736
1650474600000|2022-04-20 17:10:00|12494.3|12492.2|12493.8|12491.7|12495|12493.1|12489.5|12487.8|723
1650474900000|2022-04-20 17:15:00|12493.7|12492.4|12496.4|12495.1|12500.6|12498.6|12492.1|12490.4|554
1650475200000|2022-04-20 17:20:00|12497.1|12495|12496.4|12495.1|12498.6|12496.9|12496|12494.3|695
1650475500000|2022-04-20 17:25:00|12496.5|12495.2|12493.8|12491.7|12498.4|12496.5|12492.2|12490.6|539
1650475800000|2022-04-20 17:30:00|12493.7|12492.4|12494.4|12493.1|12495.9|12494|12492.6|12491|513
1650476100000|2022-04-20 17:35:00|12494.5|12493.2|12495.3|12493.2|12496.8|12495|12493.7|12491.9|422
1650476400000|2022-04-20 17:40:00|12495.4|12493.3|12489.3|12487.2|12495.9|12494.2|12489.2|12487.1|508
1650476700000|2022-04-20 17:45:00|12489.1|12487|12489.2|12487.9|12491.9|12490.1|12485.5|12483.6|480
1650477000000|2022-04-20 17:50:00|12489.1|12487.8|12490.8|12489.5|12491.7|12490.1|12488.1|12486.4|444
1650477300000|2022-04-20 17:55:00|12491.1|12489.8|12492.6|12490.5|12493.2|12491.4|12489.3|12487.7|387
1650477600000|2022-04-20 18:00:00|12492.5|12490.4|12488.1|12486.8|12493.3|12491.6|12487.4|12485.7|537
1650477900000|2022-04-20 18:05:00|12488|12486.7|12487.6|12486.3|12490.1|12488|12487.3|12485.7|531
1650478200000|2022-04-20 18:10:00|12488|12485.9|12488.5|12486.4|12489.4|12487.6|12485.1|12483.4|467
1650478500000|2022-04-20 18:15:00|12488.6|12487.3|12496.1|12494|12496.3|12494.2|12487.9|12485.9|454
1650478800000|2022-04-20 18:20:00|12496|12493.9|12494.3|12492.2|12497.4|12495.3|12492|12490.3|503
1650479100000|2022-04-20 18:25:00|12494.2|12492.1|12495.2|12493.9|12495.8|12494.2|12492.4|12490.7|432
1650479400000|2022-04-20 18:30:00|12495.4|12493.3|12497.4|12495.3|12497.4|12495.7|12492.4|12490.8|365
1650479700000|2022-04-20 18:35:00|12497|12495.7|12503.6|12501.5|12503.7|12501.6|12496.9|12495.1|441
1650480000000|2022-04-20 18:40:00|12503.5|12501.4|12506.1|12504|12508.6|12506.5|12502.5|12500.4|456
1650480300000|2022-04-20 18:45:00|12506.6|12504.5|12504.9|12502.8|12507|12504.9|12503.3|12501.4|378
1650480600000|2022-04-20 18:50:00|12504.8|12502.7|12509.3|12507.2|12509.4|12507.3|12502.9|12500.8|519
1650480900000|2022-04-20 18:55:00|12509.4|12507.3|12506.2|12504.9|12510.4|12508.3|12506.2|12504.5|558
1650481200000|2022-04-20 19:00:00|12506.1|12504.8|12504.4|12502.3|12506.6|12504.9|12502.5|12500.6|430
1650481500000|2022-04-20 19:05:00|12504.3|12502.2|12506.4|12504.3|12506.4|12504.3|12502.4|12500.7|397
1650481800000|2022-04-20 19:10:00|12506.3|12504.2|12499.1|12497.8|12506.3|12504.2|12499|12497.3|363
1650482100000|2022-04-20 19:15:00|12499.2|12497.9|12502.7|12501.4|12502.9|12501.6|12498.1|12496.5|441
1650482400000|2022-04-20 19:20:00|12502.8|12501.5|12500.1|12498.8|12503.2|12501.9|12500|12498.7|484
1650482700000|2022-04-20 19:25:00|12500.4|12498.3|12499.4|12498.1|12501.4|12500.1|12498.1|12496.7|593
1650483000000|2022-04-20 19:30:00|12499.3|12498|12502|12500.7|12503.2|12501.9|12498.6|12497.1|551
1650483300000|2022-04-20 19:35:00|12501.8|12500.5|12502.4|12501.1|12504.7|12503.3|12501.3|12500|570
1650483600000|2022-04-20 19:40:00|12502.2|12500.9|12498.5|12497.2|12503.3|12501.8|12498.1|12496.6|493
1650483900000|2022-04-20 19:45:00|12498.4|12497.1|12496.1|12494.8|12499.3|12497.7|12495|12493.5|547
1650484200000|2022-04-20 19:50:00|12495.7|12494.4|12502.5|12501.2|12502.8|12501.3|12495.5|12494.2|567
1650484500000|2022-04-20 19:55:00|12502.3|12501|12497|12495.7|12504.2|12502.9|12497|12495.7|508
1650484800000|2022-04-20 20:00:00|12496.9|12495.6|12497.6|12495.5|12500.1|12498.7|12496.2|12494.7|439
1650485100000|2022-04-20 20:05:00|12497.5|12495.4|12498.6|12496.5|12500.2|12498.1|12495.3|12493.5|420
1650485400000|2022-04-20 20:10:00|12498.5|12496.4|12499.5|12497.4|12499.6|12497.9|12496.7|12495.3|218
1650485700000|2022-04-20 20:15:00|12499.6|12497.5|12496.8|12495.5|12499.9|12498.3|12496.2|12494.9|219
1650486000000|2022-04-20 20:20:00|12496.9|12495.6|12498.5|12497.2|12498.6|12497.3|12496.7|12495.1|129
1650486300000|2022-04-20 20:25:00|12498.4|12497.1|12499.8|12497.7|12500.3|12498.7|12496.9|12495.2|194
1650486600000|2022-04-20 20:30:00|12499.7|12497.6|12498.1|12496|12499.7|12497.9|12497.1|12495.2|117
1650486900000|2022-04-20 20:35:00|12498.2|12496.1|12499.1|12497|12499.5|12497.7|12497.8|12496|229
1650487200000|2022-04-20 20:40:00|12499.2|12497.1|12500.1|12498|12500.4|12498.6|12498.6|12496.9|198
1650487500000|2022-04-20 20:45:00|12500|12497.9|12500.4|12498.3|12502.3|12500.5|12499.7|12497.6|213
1650487800000|2022-04-20 20:50:00|12500.5|12498.4|12496.1|12494.8|12500.6|12498.5|12495.2|12493.5|184
1650488100000|2022-04-20 20:55:00|12496.6|12494.5|12502.8|12495.8|12503.6|12496.6|12492.9|12490.4|510
1650488400000|2022-04-20 21:00:00|12502.9|12495.9|12502.3|12495.3|12506.4|12499.4|12497.4|12492.1|84
1650488700000|2022-04-20 21:05:00|12501.3|12494.3|12501.8|12494.8|12503.8|12496.8|12497|12490|158
1650489000000|2022-04-20 21:10:00|12502|12495|12502.7|12495.7|12504.8|12497.8|12500.1|12493.1|136
1650489300000|2022-04-20 21:15:00|12502.4|12495.4|12501.7|12494.7|12503.1|12496.1|12500.6|12493.6|110
1650489600000|2022-04-20 21:20:00|12501.3|12494.3|12501.1|12494.1|12504.8|12497.8|12501.1|12494.1|122
1650489900000|2022-04-20 21:25:00|12501.2|12494.2|12501.9|12494.9|12503.5|12496.5|12500.7|12493.7|141
1650490200000|2022-04-20 21:30:00|12501.7|12494.7|12501|12494|12503.8|12496.8|12499.5|12492.5|188
1650490500000|2022-04-20 21:35:00|12500.8|12493.8|12498.4|12492|12501.6|12494.6|12498.3|12491.8|142
1650490800000|2022-04-20 21:40:00|12498.7|12491.9|12498.8|12492.1|12499.9|12493.1|12498.4|12491.7|129
1650491100000|2022-04-20 21:45:00|12498.4|12492.6|12497.9|12492.1|12500.1|12494.3|12497.3|12491.7|190
1650491400000|2022-04-20 21:50:00|12498|12492|12498.6|12492.1|12499.7|12493.4|12497.4|12491.3|207
1650491700000|2022-04-20 21:55:00|12498.7|12492.3|12499|12492|12499.4|12493.8|12497.1|12491.5|169
1650492000000|2022-04-20 22:00:00|12498.5|12492.5|12497.8|12494.8|12499.2|12495.2|12495.1|12491|398
1650492300000|2022-04-20 22:05:00|12497.5|12494.7|12497.5|12495.1|12498|12495.5|12496.5|12493.9|236
1650492600000|2022-04-20 22:10:00|12497.3|12495.2|12499.6|12497.5|12499.8|12497.7|12497.3|12495.2|123
1650492900000|2022-04-20 22:15:00|12499.7|12497.6|12502.4|12500.3|12502.5|12500.4|12499.5|12497.4|324
1650493200000|2022-04-20 22:20:00|12502.5|12500.4|12500.6|12497.7|12502.5|12500.4|12499.8|12497.5|399
1650493500000|2022-04-20 22:25:00|12500.5|12498|12501.3|12499.2|12501.7|12499.6|12499.7|12497.4|238
1650493800000|2022-04-20 22:30:00|12501.5|12499.4|12497|12494.9|12501.9|12499.8|12495.8|12493.7|202
1650494100000|2022-04-20 22:35:00|12496.9|12494.8|12497.6|12495.5|12498.4|12496.1|12496.8|12494.6|149
1650494400000|2022-04-20 22:40:00|12497.3|12495.2|12494.4|12492.3|12497.3|12495.4|12493.9|12491.6|285
1650494700000|2022-04-20 22:45:00|12494.2|12492.1|12500.1|12498|12501.5|12499.4|12493.9|12491.8|560
1650495000000|2022-04-20 22:50:00|12500.2|12498.1|12492.8|12490.7|12500.2|12498.1|12492.8|12490.7|380
1650495300000|2022-04-20 22:55:00|12492.9|12490.8|12487.5|12485.4|12494.5|12492.4|12487.1|12484.9|391
1650495600000|2022-04-20 23:00:00|12487.6|12485.5|12486|12483.9|12489.2|12487.6|12485.1|12483|468
1650495900000|2022-04-20 23:05:00|12485.8|12483.7|12491.5|12489.4|12491.8|12489.7|12484.7|12482.6|245
1650496200000|2022-04-20 23:10:00|12491.6|12489.5|12491.8|12489.7|12493|12491.3|12490.1|12488.3|133
1650496500000|2022-04-20 23:15:00|12492|12489.9|12491.8|12489.7|12494.4|12492.8|12491.3|12489.6|125
1650496800000|2022-04-20 23:20:00|12491.9|12489.8|12491.5|12490.2|12493.1|12491.4|12491.3|12489.4|109
1650497100000|2022-04-20 23:25:00|12491.9|12489.8|12492.5|12490.4|12493|12491.3|12491.3|12489.4|92
1650497400000|2022-04-20 23:30:00|12492.4|12490.3|12489.5|12487.4|12493.8|12491.7|12489.1|12487.3|195
1650497700000|2022-04-20 23:35:00|12489.6|12487.5|12489.5|12487.4|12491.7|12489.6|12489.3|12487.2|137
1650498000000|2022-04-20 23:40:00|12489.1|12487|12489.7|12487.6|12489.9|12488.2|12488.7|12486.7|109
1650498300000|2022-04-20 23:45:00|12489.8|12487.7|12490.7|12488.6|12491.3|12489.7|12489.5|12487.4|196
1650498600000|2022-04-20 23:50:00|12490.6|12488.5|12489.2|12487.1|12490.9|12489.4|12487.9|12485.8|241
1650498900000|2022-04-20 23:55:00|12489.3|12487.2|12488.6|12487.3|12489.9|12488.4|12487.7|12485.9|201
1650499200000|2022-04-21 00:00:00|12489.2|12487.9|12487.1|12485.8|12489.6|12488.3|12486.6|12485.3|475
1650499500000|2022-04-21 00:05:00|12487.4|12486.1|12492.6|12490.5|12494.4|12492.7|12486.7|12485|403
1650499800000|2022-04-21 00:10:00|12492.1|12490.8|12495.8|12494.5|12495.9|12494.6|12490.8|12489.3|356
1650500100000|2022-04-21 00:15:00|12495.9|12494.6|12494.1|12492.8|12496.6|12495.1|12492.5|12490.8|451
1650500400000|2022-04-21 00:20:00|12494.2|12492.9|12492.9|12491.6|12495.4|12493.7|12492.6|12490.9|390
1650500700000|2022-04-21 00:25:00|12492.8|12491.5|12494.6|12492.5|12495.8|12494|12492.8|12490.9|250
1650501000000|2022-04-21 00:30:00|12494.5|12492.4|12493.7|12491.6|12495.4|12493.7|12492.3|12490.5|374
1650501300000|2022-04-21 00:35:00|12493.4|12491.3|12497.1|12495|12499.3|12497.2|12492.7|12490.9|350
1650501600000|2022-04-21 00:40:00|12496.7|12494.6|12498.2|12496.1|12498.4|12496.8|12494.3|12492.8|240
1650501900000|2022-04-21 00:45:00|12497.7|12496.4|12500.4|12499.1|12500.7|12499.3|12496.7|12495.1|310
1650502200000|2022-04-21 00:50:00|12500.3|12499|12491.5|12489.4|12500.8|12499.3|12488.6|12486.2|565
1650502500000|2022-04-21 00:55:00|12491.4|12489.3|12496.4|12494.3|12499.7|12497.6|12491.1|12489|649
1650502800000|2022-04-21 01:00:00|12496.3|12494.2|12494.2|12492.1|12496.6|12494.9|12492.5|12490.9|557
1650503100000|2022-04-21 01:05:00|12494.1|12492|12494.6|12493.3|12497.7|12496.1|12493.6|12492|403
1650503400000|2022-04-21 01:10:00|12495.1|12493|12493.1|12491|12497.3|12495.6|12492.4|12490.8|457
1650503700000|2022-04-21 01:15:00|12493.2|12491.1|12487|12484.9|12493.5|12491.7|12486.8|12484.8|559
1650504000000|2022-04-21 01:20:00|12486.9|12484.8|12485.9|12483.8|12489.6|12488.1|12485.3|12483.7|403
1650504300000|2022-04-21 01:25:00|12485.7|12483.6|12488.3|12487|12488.9|12487.1|12484.9|12483.2|320
1650504600000|2022-04-21 01:30:00|12488.2|12486.9|12485.1|12483|12491.3|12490|12484.1|12482.5|742
1650504900000|2022-04-21 01:35:00|12484.7|12483.4|12481.3|12480|12485.2|12483.5|12480.9|12479.5|557
1650505200000|2022-04-21 01:40:00|12481.2|12479.9|12482.3|12480.2|12482.6|12480.9|12480.3|12478.4|423
1650505500000|2022-04-21 01:45:00|12482.2|12480.1|12481.2|12479.9|12482.5|12480.7|12480|12478.3|349
1650505800000|2022-04-21 01:50:00|12481.4|12480.1|12487.1|12485.8|12487.1|12485.8|12480.8|12479.5|501
1650506100000|2022-04-21 01:55:00|12487|12485.7|12485.7|12484.4|12488.2|12486.5|12485.2|12483.6|343
1650506400000|2022-04-21 02:00:00|12485.6|12484.3|12487.8|12486.5|12489.4|12487.7|12485.6|12484.2|397
1650506700000|2022-04-21 02:05:00|12487.7|12486.4|12487.9|12485.8|12488.9|12487.4|12486.7|12485.1|306
1650507000000|2022-04-21 02:10:00|12487.8|12485.7|12490.1|12488.8|12491.5|12489.7|12486.7|12485.1|289
1650507300000|2022-04-21 02:15:00|12489.9|12488.6|12484.7|12482.6|12490.3|12488.8|12484.3|12482.2|285
1650507600000|2022-04-21 02:20:00|12484.6|12482.5|12483.9|12481.8|12485.7|12483.9|12482.9|12481|291
1650507900000|2022-04-21 02:25:00|12484|12481.9|12485.2|12483.9|12485.6|12484.2|12482.7|12480.9|240
1650508200000|2022-04-21 02:30:00|12485.1|12483.8|12485.2|12483.9|12485.9|12484.2|12484.2|12482.4|405
1650508500000|2022-04-21 02:35:00|12485.1|12483.8|12486.4|12484.3|12486.6|12484.9|12485.1|12483.6|162
1650508800000|2022-04-21 02:40:00|12486|12484.7|12487.3|12486|12488.5|12487|12485.5|12484.2|190
1650509100000|2022-04-21 02:45:00|12487.4|12486.1|12490.7|12489.4|12491.3|12489.6|12487.4|12486.1|320
1650509400000|2022-04-21 02:50:00|12491.1|12489|12491.3|12490|12492.8|12491.3|12490.7|12489|343
1650509700000|2022-04-21 02:55:00|12491.4|12490.1|12493.8|12492.5|12495.2|12493.6|12491.1|12489.6|390
1650510000000|2022-04-21 03:00:00|12494.2|12492.1|12493.4|12492.1|12495.5|12493.6|12492.9|12491.2|430
1650510300000|2022-04-21 03:05:00|12493.3|12492|12491.7|12490.4|12494|12492.4|12491.2|12489.7|209
1650510600000|2022-04-21 03:10:00|12491.6|12490.3|12489.2|12487.1|12492.7|12491|12488.4|12486.8|350
1650510900000|2022-04-21 03:15:00|12489|12486.9|12489.9|12488.6|12490.5|12488.8|12488.4|12486.7|414
1650511200000|2022-04-21 03:20:00|12490.5|12488.4|12492.7|12490.6|12493.1|12491.6|12490.1|12488.4|390
1650511500000|2022-04-21 03:25:00|12492.5|12490.4|12492.7|12491.4|12494.5|12492.9|12491.8|12490|277
1650511800000|2022-04-21 03:30:00|12492.9|12491.6|12494.9|12493.6|12495.6|12494.1|12492.3|12490.8|332
1650512100000|2022-04-21 03:35:00|12494.8|12493.5|12493.9|12491.8|12495.9|12494.4|12493.6|12491.5|240
1650512400000|2022-04-21 03:40:00|12493.5|12492.2|12492.2|12490.9|12494.5|12492.9|12491.7|12489.8|302
1650512700000|2022-04-21 03:45:00|12492.1|12490.8|12493.8|12492.5|12493.9|12492.6|12492.1|12490.8|203
1650513000000|2022-04-21 03:50:00|12493.9|12492.6|12496.1|12494.8|12496.6|12495.3|12492.9|12491.6|273
1650513300000|2022-04-21 03:55:00|12496.2|12494.9|12495.8|12494.5|12498.3|12496.9|12495.3|12494|350
1650513600000|2022-04-21 04:00:00|12495.9|12494.6|12493|12491.7|12496|12494.6|12492|12490.4|370
1650513900000|2022-04-21 04:05:00|12492.9|12491.6|12494.3|12493|12495.8|12494.1|12492.8|12491.3|282
1650514200000|2022-04-21 04:10:00|12494.2|12492.9|12492.2|12490.9|12495.6|12494|12492.1|12490.4|294
1650514500000|2022-04-21 04:15:00|12492.1|12490.8|12489.4|12488.1|12492.1|12490.8|12488.9|12487.3|224
1650514800000|2022-04-21 04:20:00|12489.9|12487.8|12493|12491.7|12493.4|12492|12489.1|12487.6|237
1650515100000|2022-04-21 04:25:00|12493.1|12491.8|12489.1|12487|12493.2|12491.9|12488.3|12486.6|199
1650515400000|2022-04-21 04:30:00|12488.7|12487.4|12487.6|12485.5|12489.6|12488|12487.1|12485.2|234
1650515700000|2022-04-21 04:35:00|12487.1|12485.8|12488.1|12486|12488.6|12486.8|12486.7|12484.9|183
1650516000000|2022-04-21 04:40:00|12488.2|12486.1|12486.2|12484.9|12488.6|12487.2|12485.9|12484.3|227
1650516300000|2022-04-21 04:45:00|12486.1|12484.8|12486.5|12485.2|12489|12487.4|12486.1|12484.5|255
1650516600000|2022-04-21 04:50:00|12486.8|12484.7|12485.7|12483.6|12487|12485.4|12483.9|12482.1|267
1650516900000|2022-04-21 04:55:00|12485.2|12483.9|12487.1|12485.8|12488.9|12487.6|12484.8|12482.9|368
1650517200000|2022-04-21 05:00:00|12487|12485.7|12484.4|12483.1|12488.1|12486.4|12482.9|12481.3|486
1650517500000|2022-04-21 05:05:00|12484.2|12482.9|12485|12482.9|12485.5|12483.9|12481.8|12480.3|429
1650517800000|2022-04-21 05:10:00|12484.8|12482.7|12481.4|12480.1|12486.1|12484.4|12481.3|12479.6|501
1650518100000|2022-04-21 05:15:00|12481.3|12480|12480.1|12478|12481.8|12480.2|12479.1|12477.8|410
1650518400000|2022-04-21 05:20:00|12480|12477.9|12476.9|12475.6|12480.1|12478.3|12476.5|12474.7|449
1650518700000|2022-04-21 05:25:00|12477.3|12475.2|12476.8|12475.5|12478.6|12476.8|12476.3|12474.8|411
1650519000000|2022-04-21 05:30:00|12476.9|12475.6|12477.9|12476.6|12479.6|12477.8|12476.7|12475.2|455
1650519300000|2022-04-21 05:35:00|12478.3|12476.2|12480.5|12479.2|12481.6|12480.1|12478|12476.2|399
1650519600000|2022-04-21 05:40:00|12481|12478.9|12477.9|12476.6|12481.2|12479.5|12477.7|12476|362
1650519900000|2022-04-21 05:45:00|12477.8|12476.5|12476|12474.7|12479.2|12477.7|12475.8|12474.5|394
1650520200000|2022-04-21 05:50:00|12476.1|12474.8|12476|12474.7|12477.5|12475.8|12474.9|12473.1|381
1650520500000|2022-04-21 05:55:00|12475.9|12474.6|12482.7|12480.6|12483.3|12481.4|12474.2|12472.4|501
1650520800000|2022-04-21 06:00:00|12482.6|12480.5|12483.7|12482.4|12483.8|12482.5|12478.5|12477.2|553
1650521100000|2022-04-21 06:05:00|12483.6|12482.3|12482.7|12481.4|12485.4|12484.1|12481.3|12479.7|484
1650521400000|2022-04-21 06:10:00|12482.8|12481.5|12479.4|12478.1|12485.2|12483.7|12479.1|12477.6|536
1650521700000|2022-04-21 06:15:00|12479.7|12478.4|12479.2|12477.9|12482.8|12481.5|12478.1|12476.5|529
1650522000000|2022-04-21 06:20:00|12479.1|12477.8|12483|12481.7|12483.3|12482|12478.8|12477.5|398
1650522300000|2022-04-21 06:25:00|12482.8|12481.5|12486.3|12484.2|12487.9|12485.9|12482.3|12481|462
1650522600000|2022-04-21 06:30:00|12486.2|12484.1|12485.8|12484.5|12490.4|12488.4|12482.1|12480|828
1650522900000|2022-04-21 06:35:00|12485.7|12484.4|12482.7|12481.4|12486.7|12485.1|12480.9|12479.2|571
1650523200000|2022-04-21 06:40:00|12482.8|12481.5|12475|12473.7|12483|12481.7|12474.8|12473.5|595
1650523500000|2022-04-21 06:45:00|12475.1|12473.8|12477.7|12476.4|12479.4|12477.8|12474.9|12473.5|591
1650523800000|2022-04-21 06:50:00|12477.6|12476.3|12482.2|12480.9|12484.9|12483.2|12477.4|12476.1|485
1650524100000|2022-04-21 06:55:00|12482.1|12480.8|12479.9|12478.6|12482.5|12481.2|12479.7|12478.1|540
1650524400000|2022-04-21 07:00:00|12479.5|12478.2|12489.2|12487.9|12489.8|12488|12479.5|12477.7|808
1650524700000|2022-04-21 07:05:00|12489.1|12487.8|12488.2|12486.1|12492.5|12490.7|12487.3|12485.9|735
1650525000000|2022-04-21 07:10:00|12488.1|12486|12487.6|12485.5|12489.9|12488.4|12484.7|12483|631
1650525300000|2022-04-21 07:15:00|12487.8|12485.7|12482.9|12481.6|12488|12486.2|12480.9|12479.1|774
1650525600000|2022-04-21 07:20:00|12483|12481.7|12475.4|12473.3|12484.9|12483.2|12475.4|12473.3|641
1650525900000|2022-04-21 07:25:00|12475.5|12473.4|12467.5|12465.4|12475.9|12473.8|12467|12465.3|669
1650526200000|2022-04-21 07:30:00|12467.4|12465.3|12469.6|12467.5|12472.9|12470.8|12467.1|12465.3|669
1650526500000|2022-04-21 07:35:00|12469.7|12467.6|12468.2|12466.9|12469.9|12468.3|12464.7|12463.3|555
1650526800000|2022-04-21 07:40:00|12468.3|12467|12465.5|12463.4|12469.4|12467.9|12464|12462.4|652
1650527100000|2022-04-21 07:45:00|12465.6|12463.5|12464.9|12463.6|12466.9|12465.6|12464|12462.4|456
1650527400000|2022-04-21 07:50:00|12465|12463.7|12466.7|12465.4|12466.9|12465.6|12462.7|12461.1|460
1650527700000|2022-04-21 07:55:00|12466.8|12465.5|12460.9|12459.6|12466.9|12465.5|12459.1|12457.8|524
1650528000000|2022-04-21 08:00:00|12461|12459.7|12464.5|12463.2|12465.4|12463.7|12460.8|12459|629
1650528300000|2022-04-21 08:05:00|12464.7|12463.4|12468.2|12466.9|12470.7|12469.4|12464.3|12462.5|622
1650528600000|2022-04-21 08:10:00|12468.3|12467|12462.7|12461.4|12469.6|12468|12462.6|12461.1|563
1650528900000|2022-04-21 08:15:00|12462.5|12461.2|12462.4|12461.1|12464.7|12463.4|12461.8|12460.1|386
1650529200000|2022-04-21 08:20:00|12462.5|12461.2|12465.9|12464.6|12466.1|12464.8|12461.5|12460.2|590
1650529500000|2022-04-21 08:25:00|12465.8|12464.5|12467.1|12465.8|12467.9|12466.6|12463.2|12461.6|392
1650529800000|2022-04-21 08:30:00|12467.2|12465.9|12476.1|12474|12477.3|12475.6|12467.1|12465.8|656
1650530100000|2022-04-21 08:35:00|12476|12473.9|12477.9|12475.8|12479.7|12478.1|12474.2|12472.5|450
1650530400000|2022-04-21 08:40:00|12477.7|12476.4|12475.6|12473.5|12480.9|12479.1|12474.2|12472.5|434
1650530700000|2022-04-21 08:45:00|12475.5|12473.4|12471.2|12469.9|12475.5|12474|12468.7|12467.1|557
1650531000000|2022-04-21 08:50:00|12471|12469.7|12473|12471.7|12474|12472.6|12470.9|12469.1|321
1650531300000|2022-04-21 08:55:00|12472.6|12470.9|12474|12471.9|12476.4|12475.1|12472.6|12470.9|349
1650531600000|2022-04-21 09:00:00|12473.9|12471.8|12474.3|12473|12476.2|12474.4|12472.5|12470.9|448
1650531900000|2022-04-21 09:05:00|12474.2|12472.9|12474.2|12472.1|12475.5|12473.7|12471.4|12469.8|309
1650532200000|2022-04-21 09:10:00|12473.7|12472.4|12474.8|12473.5|12477|12475.7|12472.7|12471.4|297
1650532500000|2022-04-21 09:15:00|12474.9|12473.6|12473.2|12471.1|12475.7|12474.4|12470.7|12469.3|376
1650532800000|2022-04-21 09:20:00|12472.9|12471.6|12472.3|12471|12475.2|12473.9|12471.6|12470.3|296
1650533100000|2022-04-21 09:25:00|12472.4|12471.1|12471.1|12469.8|12474.1|12472.8|12470.6|12469.3|328
1650533400000|2022-04-21 09:30:00|12471|12469.7|12471.9|12470.6|12472.2|12470.9|12468.7|12467.4|293
1650533700000|2022-04-21 09:35:00|12471.8|12470.5|12472|12470.7|12473.6|12472.2|12469.3|12468|301
1650534000000|2022-04-21 09:40:00|12471.9|12470.6|12471.1|12469.8|12472.9|12471.4|12470.1|12468.5|269
1650534300000|2022-04-21 09:45:00|12471.2|12469.9|12472.8|12471.5|12473.4|12471.8|12470.8|12469.1|259
1650534600000|2022-04-21 09:50:00|12472.9|12471.6|12473.7|12472.4|12474.9|12473.3|12470.8|12469.3|329
1650534900000|2022-04-21 09:55:00|12473.5|12472.2|12479.4|12478.1|12479.6|12478.1|12473.3|12472|416
1650535200000|2022-04-21 10:00:00|12479.3|12478|12483.6|12481.5|12485.4|12483.9|12479.3|12478|588
1650535500000|2022-04-21 10:05:00|12483.3|12481.2|12478.2|12476.9|12483.4|12481.8|12475.7|12474.1|344
1650535800000|2022-04-21 10:10:00|12478.1|12476.8|12477.5|12476.2|12479.5|12477.8|12476.9|12475.5|377
1650536100000|2022-04-21 10:15:00|12477.4|12476.1|12479.6|12478.3|12479.9|12478.6|12476|12474.7|302
1650536400000|2022-04-21 10:20:00|12479.5|12478.2|12476.9|12475.6|12479.5|12478.2|12475.7|12474.4|263
1650536700000|2022-04-21 10:25:00|12476.8|12475.5|12479.1|12477.8|12481.5|12480.2|12476|12474.7|338
1650537000000|2022-04-21 10:30:00|12479|12477.7|12480|12478.7|12481.8|12480.2|12478|12476.7|383
1650537300000|2022-04-21 10:35:00|12480.1|12478.8|12480|12478.7|12482|12480.2|12479|12477.6|381
1650537600000|2022-04-21 10:40:00|12479.9|12478.6|12480|12478.7|12482.9|12481.6|12479.5|12478.2|291
1650537900000|2022-04-21 10:45:00|12479.8|12478.5|12481.3|12480|12481.7|12480.2|12479.7|12478.4|293
1650538200000|2022-04-21 10:50:00|12481.4|12480.1|12483.2|12481.9|12484|12482.6|12480.7|12479.4|377
1650538500000|2022-04-21 10:55:00|12483|12481.7|12486.4|12485.1|12487.4|12486|12482.7|12481.4|321
1650538800000|2022-04-21 11:00:00|12486.2|12484.9|12488.6|12487.3|12490.9|12489.6|12485.9|12484.3|473
1650539100000|2022-04-21 11:05:00|12488.5|12487.2|12493.4|12492.1|12494.8|12493.5|12487.8|12486.5|401
1650539400000|2022-04-21 11:10:00|12493.3|12492|12495.4|12494.1|12495.6|12494.3|12492.9|12491.5|505
1650539700000|2022-04-21 11:15:00|12495.1|12493.8|12493.2|12491.9|12495.5|12494.2|12490.4|12488.9|406
1650540000000|2022-04-21 11:20:00|12493.3|12492|12494.9|12493.6|12494.9|12493.6|12489.1|12487.8|464
1650540300000|2022-04-21 11:25:00|12494.8|12493.5|12494.2|12492.9|12498.3|12497|12494.1|12492.8|410
1650540600000|2022-04-21 11:30:00|12494.7|12492.6|12496.3|12495|12497.2|12495.9|12493.6|12492.3|424
1650540900000|2022-04-21 11:35:00|12496.2|12494.9|12498.2|12496.9|12499.2|12497.9|12495.4|12494.1|384
1650541200000|2022-04-21 11:40:00|12498.3|12497|12498|12496.7|12500.2|12498.9|12497.4|12495.9|490
1650541500000|2022-04-21 11:45:00|12498.6|12496.5|12496.1|12494.8|12500.4|12498.8|12495.8|12494.2|374
1650541800000|2022-04-21 11:50:00|12496|12494.7|12497.6|12496.3|12498.7|12497.4|12494.8|12493.5|449
1650542100000|2022-04-21 11:55:00|12497.7|12496.4|12493.4|12492.1|12498.5|12497.2|12493.3|12491.9|544
1650542400000|2022-04-21 12:00:00|12493.5|12492.2|12495.4|12493.3|12496.3|12494.5|12489.4|12488.1|518
1650542700000|2022-04-21 12:05:00|12495.3|12493.2|12494|12492.7|12497|12495.2|12493.4|12491.8|492
1650543000000|2022-04-21 12:10:00|12494.1|12492.8|12492.1|12490.8|12496.3|12495|12492.1|12490.7|430
1650543300000|2022-04-21 12:15:00|12492.2|12490.9|12494.5|12493.2|12495.3|12494|12490.8|12489.5|358
1650543600000|2022-04-21 12:20:00|12494.9|12493.6|12497.2|12495.9|12501.2|12499.9|12494.7|12493.1|555
1650543900000|2022-04-21 12:25:00|12497|12495.7|12499.5|12492.5|12499.5|12496.3|12492.1|12490|477
1650544200000|2022-04-21 12:30:00|12498.1|12493.2|12493.2|12491.1|12499|12494.4|12489.5|12488.2|614
1650544500000|2022-04-21 12:35:00|12493.1|12491|12486.4|12485.1|12493.2|12491.1|12485.8|12484.5|554
1650544800000|2022-04-21 12:40:00|12486.3|12485|12488.1|12486.8|12490.4|12488.3|12484.4|12482.7|523
1650545100000|2022-04-21 12:45:00|12488.2|12486.9|12492|12490.7|12492.1|12490.8|12486.6|12485.3|463
1650545400000|2022-04-21 12:50:00|12491.8|12490.5|12493.8|12492.5|12494.2|12492.9|12491|12489.7|437
1650545700000|2022-04-21 12:55:00|12493.7|12492.4|12495.5|12494.2|12499.5|12498.2|12493.1|12491.6|459
1650546000000|2022-04-21 13:00:00|12496.1|12494.8|12490.1|12488.8|12497.5|12496.2|12489.5|12488.2|464
1650546300000|2022-04-21 13:05:00|12490|12488.7|12487.9|12485.8|12491.3|12490|12486.9|12485.4|510
1650546600000|2022-04-21 13:10:00|12488|12485.9|12482|12480.7|12488.2|12486.9|12481.5|12479.7|590
1650546900000|2022-04-21 13:15:00|12481.7|12480.4|12481|12479.7|12482.3|12481|12479.6|12478.1|526
1650547200000|2022-04-21 13:20:00|12481.1|12479.8|12480.2|12478.9|12484.8|12483.5|12479.8|12478.5|527
1650547500000|2022-04-21 13:25:00|12480.1|12478.8|12481.1|12479.8|12484.3|12482.8|12475|12473.7|549
1650547800000|2022-04-21 13:30:00|12481|12479.7|12477.8|12476.5|12482.9|12481.6|12476.9|12475.3|560
1650548100000|2022-04-21 13:35:00|12477.9|12476.6|12487.1|12485.8|12489.6|12488.2|12477.5|12476|575
1650548400000|2022-04-21 13:40:00|12486.6|12485.3|12484.8|12483.5|12487.2|12485.9|12482|12480.4|577
1650548700000|2022-04-21 13:45:00|12484.6|12483.3|12482.3|12481|12490.8|12489.1|12481.5|12479.8|597
1650549000000|2022-04-21 13:50:00|12482.2|12480.9|12488.7|12487.4|12488.8|12487.5|12479|12477.7|398
1650549300000|2022-04-21 13:55:00|12487.5|12486.2|12495.4|12494.1|12496.6|12495.3|12486.5|12484.9|579
1650549600000|2022-04-21 14:00:00|12495.7|12494.4|12494.1|12492.8|12495.8|12494.4|12489.3|12487.4|637
1650549900000|2022-04-21 14:05:00|12494|12492.7|12493.7|12492.4|12496.6|12495.3|12492.9|12491.6|355
1650550200000|2022-04-21 14:10:00|12493.8|12492.5|12490|12488.7|12494.1|12492.8|12486.6|12485.3|449
1650550500000|2022-04-21 14:15:00|12490.1|12488.8|12491.2|12489.9|12491.4|12490.1|12485.9|12484.3|458
1650550800000|2022-04-21 14:20:00|12490.9|12489.6|12490.6|12489.3|12491.3|12490|12486.7|12485.3|392
1650551100000|2022-04-21 14:25:00|12490.7|12489.4|12491.8|12490.5|12495.5|12494|12490.5|12489.2|491
1650551400000|2022-04-21 14:30:00|12491.7|12490.4|12494.3|12493|12495.3|12494|12488.6|12487.3|532
1650551700000|2022-04-21 14:35:00|12494.4|12493.1|12493.5|12492.2|12495.2|12493.7|12490.8|12489.3|416
1650552000000|2022-04-21 14:40:00|12493.3|12492|12492.7|12491.4|12497.7|12496.4|12491.9|12490.4|633
1650552300000|2022-04-21 14:45:00|12492.5|12491.2|12495.7|12494.4|12497.3|12496|12492.5|12491.2|531
1650552600000|2022-04-21 14:50:00|12495.9|12494.6|12506.5|12505.2|12506.8|12505.5|12494.1|12492.8|630
1650552900000|2022-04-21 14:55:00|12506.4|12505.1|12504.2|12502.9|12511.1|12509.8|12501.9|12500.2|605
1650553200000|2022-04-21 15:00:00|12504.1|12502.8|12508.3|12507|12509.1|12507.2|12497.7|12496.4|528
1650553500000|2022-04-21 15:05:00|12508.4|12507.1|12507.8|12506.5|12512.4|12511.1|12503.6|12501.7|449
1650553800000|2022-04-21 15:10:00|12508.1|12506.8|12509.1|12507|12510.5|12509.2|12506.7|12505.2|502
1650554100000|2022-04-21 15:15:00|12509.2|12507.1|12512.6|12511.3|12514.6|12512.9|12508.6|12507|491
1650554400000|2022-04-21 15:20:00|12512.8|12511.5|12514.5|12513.2|12519.7|12517.9|12512.2|12510.9|535
1650554700000|2022-04-21 15:25:00|12514.4|12513.1|12514.1|12512.8|12517|12515.7|12513.7|12512.2|413
1650555000000|2022-04-21 15:30:00|12514|12512.7|12517.3|12516|12522.6|12521.3|12513.4|12512.1|537
1650555300000|2022-04-21 15:35:00|12517.7|12516.4|12520|12518.7|12521.9|12520.6|12516.1|12514.8|518
1650555600000|2022-04-21 15:40:00|12519.9|12518.6|12527.3|12526|12528.4|12526.6|12516.3|12514.4|619
1650555900000|2022-04-21 15:45:00|12527.5|12526.2|12524.2|12522.9|12529.6|12528.3|12524|12522.6|583
1650556200000|2022-04-21 15:50:00|12524.1|12522.8|12526.1|12524.8|12527.8|12526.5|12521.4|12519.9|575
1650556500000|2022-04-21 15:55:00|12525.8|12524.5|12527.1|12525.8|12527.7|12526|12524|12522.7|523
1650556800000|2022-04-21 16:00:00|12527|12525.7|12529.4|12528.1|12530.4|12529.1|12526.1|12524.8|550
1650557100000|2022-04-21 16:05:00|12529.5|12528.2|12529.4|12528.1|12530.5|12529.2|12526|12524.7|390
1650557400000|2022-04-21 16:10:00|12529.6|12528.3|12537.2|12535.9|12537.4|12536.1|12529.6|12528.3|447
1650557700000|2022-04-21 16:15:00|12537.1|12535.8|12536.5|12535.2|12539.4|12538.1|12535.1|12533.7|341
1650558000000|2022-04-21 16:20:00|12536.6|12535.3|12539.9|12538.6|12540.2|12538.9|12533.8|12532.1|485
1650558300000|2022-04-21 16:25:00|12540|12538.7|12540.4|12539.1|12541.2|12539.9|12537.1|12535.8|471
1650558600000|2022-04-21 16:30:00|12540.3|12539|12534.2|12532.9|12541.6|12540.3|12532.6|12531.3|433
1650558900000|2022-04-21 16:35:00|12534.3|12533|12536.6|12535.3|12539|12537.7|12534|12532.7|421
1650559200000|2022-04-21 16:40:00|12536.5|12535.2|12534.1|12532.8|12537.5|12536.2|12531.8|12530.5|465
1650559500000|2022-04-21 16:45:00|12534.3|12533|12545.4|12544.1|12546.5|12544.6|12533.3|12532|413
1650559800000|2022-04-21 16:50:00|12545.5|12544.2|12552.3|12551|12554.2|12552.8|12545.5|12544.2|480
1650560100000|2022-04-21 16:55:00|12552.4|12551.1|12550.7|12549.4|12552.9|12551.3|12548.2|12546.8|349
1650560400000|2022-04-21 17:00:00|12551.1|12549|12555.5|12554.2|12555.9|12554.5|12550.2|12548.6|424
1650560700000|2022-04-21 17:05:00|12555.4|12554.1|12557.6|12556.3|12560.5|12558.8|12554.9|12553.6|360
1650561000000|2022-04-21 17:10:00|12556.9|12555.6|12552.5|12551.2|12558|12556.3|12551.9|12550.4|442
1650561300000|2022-04-21 17:15:00|12552.7|12551.4|12553.6|12552.3|12566.6|12564.7|12552.6|12551.2|576
1650561600000|2022-04-21 17:20:00|12554|12552.7|12546|12543.9|12556|12554.4|12541.9|12540.2|748
1650561900000|2022-04-21 17:25:00|12545.8|12543.7|12545|12543.7|12552.9|12551.6|12544.5|12542.7|544
1650562200000|2022-04-21 17:30:00|12545.5|12544.2|12556.3|12554.2|12557.1|12555|12543.8|12542.5|588
1650562500000|2022-04-21 17:35:00|12556.4|12554.3|12565.7|12563.6|12566.8|12564.9|12556.1|12554|639
1650562800000|2022-04-21 17:40:00|12565.9|12564.6|12565|12562.9|12567.7|12566.4|12562.1|12560.4|511
1650563100000|2022-04-21 17:45:00|12564.4|12563.1|12558.2|12556.9|12568.5|12566.8|12556.8|12555.2|586
1650563400000|2022-04-21 17:50:00|12558.3|12557|12564.7|12563.4|12565.1|12563.5|12557.3|12556|576
1650563700000|2022-04-21 17:55:00|12564.4|12563.1|12568.8|12566.7|12568.9|12567.2|12559.4|12558.1|605
1650564000000|2022-04-21 18:00:00|12568.7|12566.6|12569.5|12568.2|12572.7|12571.1|12568.4|12566.5|537
1650564300000|2022-04-21 18:05:00|12569.7|12568.4|12570.9|12569.6|12572.2|12570.9|12566.2|12564.6|466
1650564600000|2022-04-21 18:10:00|12571.3|12570|12571.2|12569.9|12572.2|12570.9|12569.4|12567.7|407
1650564900000|2022-04-21 18:15:00|12570.8|12569.5|12574.4|12573.1|12576|12574.4|12570.7|12569|445
1650565200000|2022-04-21 18:20:00|12574.2|12572.9|12570.7|12569.4|12575.3|12574|12568.6|12567.3|392
1650565500000|2022-04-21 18:25:00|12570.8|12569.5|12571.2|12569.9|12571.7|12570|12567.4|12566.1|378
1650565800000|2022-04-21 18:30:00|12571.4|12570.1|12564|12562.7|12577.2|12575.5|12563.5|12562.2|551
1650566100000|2022-04-21 18:35:00|12564.3|12563|12569.7|12567.6|12569.9|12568.4|12562|12560.7|505
1650566400000|2022-04-21 18:40:00|12569.6|12567.5|12570.3|12569|12570.7|12569|12567.3|12565.6|560
1650566700000|2022-04-21 18:45:00|12570.2|12568.9|12575.6|12573.5|12575.9|12574.3|12569.7|12568|484
1650567000000|2022-04-21 18:50:00|12575.7|12573.6|12575.2|12573.9|12579|12577.2|12573.8|12572.3|493
1650567300000|2022-04-21 18:55:00|12575.1|12573.8|12578.6|12577.3|12580.9|12579.6|12575|12573.4|479
1650567600000|2022-04-21 19:00:00|12579.4|12578.1|12586.7|12585.4|12587.3|12586|12579.1|12577.8|463
1650567900000|2022-04-21 19:05:00|12586.4|12585.1|12584.9|12583.6|12586.5|12585.2|12580.8|12579.2|425
1650568200000|2022-04-21 19:10:00|12584.8|12583.5|12586.7|12585.4|12586.8|12585.5|12582.5|12581.1|402
1650568500000|2022-04-21 19:15:00|12586.6|12585.3|12584.5|12582.4|12590|12588.6|12583.5|12581.8|455
1650568800000|2022-04-21 19:20:00|12584.6|12583.2|12581.7|12580.4|12587.5|12585.8|12581.7|12580.3|407
1650569100000|2022-04-21 19:25:00|12581.8|12580.5|12576.7|12574.6|12583.4|12582.1|12575.3|12573.6|425
1650569400000|2022-04-21 19:30:00|12577.3|12575.4|12579.5|12578.2|12580.5|12578.9|12574.4|12572.6|410
1650569700000|2022-04-21 19:35:00|12579.8|12578.5|12585|12583.7|12586.5|12585.2|12579.6|12578|495
1650570000000|2022-04-21 19:40:00|12584.9|12583.6|12584.2|12582.1|12586.5|12584.8|12583.5|12581.7|434
1650570300000|2022-04-21 19:45:00|12584.1|12582.8|12590.9|12589.6|12591.1|12589.8|12583.9|12582.2|426
1650570600000|2022-04-21 19:50:00|12590.8|12589.5|12584.2|12582.9|12590.8|12589.5|12580.8|12579.2|591
1650570900000|2022-04-21 19:55:00|12583.9|12582.6|12578.4|12577.1|12586.3|12584.7|12576.8|12575.5|528
1650571200000|2022-04-21 20:00:00|12578.5|12577.2|12579.9|12577.8|12582|12580.4|12575.6|12574.1|372
1650571500000|2022-04-21 20:05:00|12579.8|12577.7|12577.7|12576.4|12580.2|12578.2|12575.9|12573.8|254
1650571800000|2022-04-21 20:10:00|12577.8|12576.5|12578.9|12576.8|12580.7|12579|12577.7|12576|232
1650572100000|2022-04-21 20:15:00|12578|12576.7|12575.4|12573.3|12578.3|12576.7|12574.4|12573.1|255
1650572400000|2022-04-21 20:20:00|12575.2|12573.9|12574.3|12572.2|12577.2|12575.4|12573.9|12572.2|226
1650572700000|2022-04-21 20:25:00|12574.4|12572.3|12576.6|12574.5|12576.9|12575.3|12571.8|12569.8|355
1650573000000|2022-04-21 20:30:00|12576.7|12574.6|12577.8|12575.7|12578.3|12576.6|12575.9|12574.3|178
1650573300000|2022-04-21 20:35:00|12577.9|12575.8|12582.6|12580.5|12583|12580.9|12577.4|12575.8|216
1650573600000|2022-04-21 20:40:00|12582.3|12581|12585|12582.9|12585.1|12583|12581.8|12579.9|204
1650573900000|2022-04-21 20:45:00|12585.1|12583|12584.2|12582.1|12586.2|12584.5|12583.2|12581.6|153
1650574200000|2022-04-21 20:50:00|12584.3|12582.2|12584.8|12582.7|12586.6|12584.5|12583.6|12581.9|196
1650574500000|2022-04-21 20:55:00|12584.6|12582.5|12584.4|12577.4|12586.3|12582.8|12583.1|12576.7|419
1650574800000|2022-04-21 21:00:00|12584.7|12577.7|12585.7|12579.5|12585.7|12579.5|12582.7|12575.7|30
1650575100000|2022-04-21 21:05:00|12585.6|12579.7|12585.3|12578.6|12585.6|12579.7|12584.2|12577.2|62
1650575400000|2022-04-21 21:10:00|12585.4|12578.3|12585|12579.2|12586.1|12579.7|12583.8|12578|95
1650575700000|2022-04-21 21:15:00|12585.3|12578.7|12583.4|12579.1|12585.7|12579.8|12583|12577.6|121
1650576000000|2022-04-21 21:20:00|12583.5|12578.5|12582.4|12577.8|12583.6|12579.5|12582.1|12575.8|123
1650576300000|2022-04-21 21:25:00|12582.1|12577.9|12582.5|12578.2|12583.5|12578.7|12582|12576.4|182
1650576600000|2022-04-21 21:30:00|12582.9|12577.9|12582.6|12578.6|12584.6|12579.3|12581.7|12576.5|168
1650576900000|2022-04-21 21:35:00|12582.8|12578.7|12582.5|12578.8|12583.5|12579.6|12582.1|12578.1|179
1650577200000|2022-04-21 21:40:00|12582.6|12578.9|12583.9|12578.7|12583.9|12580.7|12581.8|12577.8|130
1650577500000|2022-04-21 21:45:00|12583.5|12579|12584.4|12580.3|12585.3|12581.8|12583|12578.4|113
1650577800000|2022-04-21 21:50:00|12584.5|12580.1|12584.8|12579.7|12587|12583.1|12584|12579.1|197
1650578100000|2022-04-21 21:55:00|12584.4|12579.8|12584.5|12579.9|12585.8|12580.6|12583.9|12579.2|177
1650578400000|2022-04-21 22:00:00|12585.1|12580.1|12584.7|12582.6|12586.3|12583.5|12581.4|12578.8|437
1650578700000|2022-04-21 22:05:00|12584.6|12582.5|12585.7|12583.6|12586.3|12583.6|12584.2|12582.1|214
1650579000000|2022-04-21 22:10:00|12585.9|12583.7|12586.1|12584|12588.4|12586.2|12585.3|12583.1|247
1650579300000|2022-04-21 22:15:00|12586.2|12584.1|12585.8|12583.7|12587.7|12585.5|12584.9|12582.8|140
1650579600000|2022-04-21 22:20:00|12585.7|12583.6|12584.4|12582.3|12586.4|12584.3|12583.8|12582|341
1650579900000|2022-04-21 22:25:00|12584.2|12582.1|12586|12583.9|12586.4|12584.1|12583.7|12581.6|133
1650580200000|2022-04-21 22:30:00|12585.9|12583.8|12583.3|12581.2|12586.1|12584|12582.9|12580.6|189
1650580500000|2022-04-21 22:35:00|12583.4|12581.3|12584.9|12582.8|12585.5|12583.4|12583.2|12581.1|118
1650580800000|2022-04-21 22:40:00|12585|12582.9|12583.3|12581.2|12585.4|12583.3|12582.7|12580.6|127
1650581100000|2022-04-21 22:45:00|12583.4|12581.3|12583.3|12581.2|12585.9|12583.3|12583.3|12581.2|152
1650581400000|2022-04-21 22:50:00|12583.5|12581.4|12582|12579.9|12583.6|12581.6|12581.6|12579.5|177
1650581700000|2022-04-21 22:55:00|12581.9|12579.8|12581.6|12579.5|12583.5|12581.4|12581.5|12579.4|190
1650582000000|2022-04-21 23:00:00|12581.5|12579.4|12576|12573.9|12582.1|12580|12568.6|12566.5|475
1650582300000|2022-04-21 23:05:00|12577.1|12575|12583.5|12581.4|12585.2|12583.1|12577.1|12575|414
1650582600000|2022-04-21 23:10:00|12582.7|12581.5|12585.9|12583.8|12586.2|12584.1|12582.7|12580.6|221
1650582900000|2022-04-21 23:15:00|12585.8|12583.7|12585.3|12583.2|12586.4|12584.6|12583.4|12581.5|179
1650583200000|2022-04-21 23:20:00|12585.4|12583.3|12584.6|12582.5|12587.7|12585.6|12584.2|12582.2|309
1650583500000|2022-04-21 23:25:00|12584.7|12582.6|12586.4|12584.3|12587.6|12585.5|12583.9|12582.3|320
1650583800000|2022-04-21 23:30:00|12586.6|12584.5|12585.3|12583.2|12587.5|12585.4|12584.8|12582.9|217
1650584100000|2022-04-21 23:35:00|12585.2|12583.1|12587.7|12585.6|12588.1|12586.3|12584.8|12582.7|265
1650584400000|2022-04-21 23:40:00|12587.6|12585.5|12586.2|12584.1|12587.8|12586.1|12585.7|12583.8|336
1650584700000|2022-04-21 23:45:00|12586.3|12584.2|12587.7|12585.6|12589.6|12587.7|12586|12583.9|437
1650585000000|2022-04-21 23:50:00|12587.8|12585.7|12590.4|12588.3|12590.8|12589.2|12586.9|12584.8|329
1650585300000|2022-04-21 23:55:00|12590.3|12588.2|12593.1|12591.8|12593.9|12592|12589.4|12587.7|349
1650585600000|2022-04-22 00:00:00|12593.4|12591.3|12590|12588.7|12595.9|12594.3|12589.7|12588.1|445
1650585900000|2022-04-22 00:05:00|12589.6|12588.3|12587.8|12585.7|12589.8|12588.3|12585.9|12584|372
1650586200000|2022-04-22 00:10:00|12587.9|12585.8|12590.8|12588.7|12595.4|12593.3|12587.8|12585.8|439
1650586500000|2022-04-22 00:15:00|12590.7|12588.6|12592.4|12590.3|12593.7|12591.6|12590.2|12588.2|497
1650586800000|2022-04-22 00:20:00|12592.3|12590.2|12592.9|12591.6|12593.4|12591.8|12591.1|12589.3|385
1650587100000|2022-04-22 00:25:00|12593|12591.7|12594.1|12592|12594.3|12592.2|12591.1|12589.1|263
1650587400000|2022-04-22 00:30:00|12594.2|12592.1|12592.7|12590.6|12595.4|12593.5|12590.3|12588.6|508
1650587700000|2022-04-22 00:35:00|12591.8|12590.5|12597.6|12596.3|12599.1|12597.6|12591.8|12590.4|429
1650588000000|2022-04-22 00:40:00|12597.7|12596.4|12599.2|12597.9|12601.2|12599.9|12597.4|12595.8|494
1650588300000|2022-04-22 00:45:00|12599.3|12598|12599.3|12598|12600.7|12599.4|12597|12595.4|606
1650588600000|2022-04-22 00:50:00|12599.2|12597.9|12596|12593.9|12601.5|12600.2|12596|12593.9|643
1650588900000|2022-04-22 00:55:00|12596.2|12594.1|12595|12593.7|12599.9|12598.2|12595|12593.3|491
1650589200000|2022-04-22 01:00:00|12595.3|12593.2|12597|12594.9|12597.1|12595.2|12592.3|12590.7|457
1650589500000|2022-04-22 01:05:00|12597.1|12595|12594.2|12592.1|12597.1|12595.5|12593.7|12592.1|427
1650589800000|2022-04-22 01:10:00|12594.1|12592|12593.9|12591.8|12596.6|12595|12592.6|12591.2|515
1650590100000|2022-04-22 01:15:00|12593.5|12592.2|12590|12588.7|12594.2|12592.7|12589.3|12587.9|672
1650590400000|2022-04-22 01:20:00|12589.9|12588.6|12591.9|12590.6|12594.2|12592.5|12589.4|12587.9|430
1650590700000|2022-04-22 01:25:00|12592|12590.7|12595.4|12594.1|12595.8|12594.1|12587.7|12585.6|491
1650591000000|2022-04-22 01:30:00|12595.5|12594.2|12595.8|12594.5|12598.6|12596.9|12595.3|12593.8|568
1650591300000|2022-04-22 01:35:00|12595.7|12594.4|12600.2|12598.9|12600.8|12598.9|12592.1|12590.4|622
1650591600000|2022-04-22 01:40:00|12600.3|12599|12598.9|12597.6|12601.1|12599.4|12596.6|12595.2|477
1650591900000|2022-04-22 01:45:00|12599|12597.7|12602|12600.7|12606.4|12604.7|12598.7|12597.4|640
1650592200000|2022-04-22 01:50:00|12602.4|12600.3|12597.7|12595.6|12603.2|12601.6|12597.5|12595.5|542
1650592500000|2022-04-22 01:55:00|12597.5|12596.2|12599.6|12598.3|12602.4|12600.9|12596.5|12594.6|520
1650592800000|2022-04-22 02:00:00|12599.5|12598.2|12598.6|12597.3|12602.9|12601.1|12597.8|12596|758
1650593100000|2022-04-22 02:05:00|12598.7|12597.4|12597.2|12595.9|12599.7|12597.9|12595.8|12594|427
1650593400000|2022-04-22 02:10:00|12597.1|12595.8|12598.4|12597.1|12599.6|12598.3|12595.8|12594|486
1650593700000|2022-04-22 02:15:00|12598.5|12597.2|12597.2|12595.9|12599.5|12597.8|12595.7|12593.9|460
1650594000000|2022-04-22 02:20:00|12597.1|12595.8|12597.5|12596.2|12599.2|12597.9|12595.7|12594.4|330
1650594300000|2022-04-22 02:25:00|12597.4|12596.1|12595.6|12594.3|12598.3|12596.5|12595.2|12593.9|316
1650594600000|2022-04-22 02:30:00|12595.7|12594.4|12595.5|12593.4|12597.9|12596.3|12594.7|12592.9|439
1650594900000|2022-04-22 02:35:00|12595.8|12593.7|12593.3|12591.2|12595.9|12594.2|12590.7|12588.9|461
1650595200000|2022-04-22 02:40:00|12593.1|12591|12594|12592.7|12597.7|12595.9|12592.8|12591|490
1650595500000|2022-04-22 02:45:00|12594.3|12592.2|12595.2|12593.1|12599.9|12597.8|12593.1|12591.2|567
1650595800000|2022-04-22 02:50:00|12595.1|12593|12591.4|12590.1|12596.4|12594.7|12591.1|12589.6|450
1650596100000|2022-04-22 02:55:00|12591.8|12589.7|12593.6|12592.3|12595.2|12593.6|12591.6|12589.7|344
1650596400000|2022-04-22 03:00:00|12593.9|12591.8|12605.7|12603.6|12606.6|12604.8|12593.3|12591.5|712
1650596700000|2022-04-22 03:05:00|12605.6|12603.5|12607.2|12605.1|12608.9|12607.3|12604.3|12602.7|690
1650597000000|2022-04-22 03:10:00|12607.1|12605|12604.4|12602.3|12607.7|12605.9|12603.3|12601.3|528
1650597300000|2022-04-22 03:15:00|12604.5|12602.4|12601|12599.7|12604.8|12603.1|12600.7|12599.3|470
1650597600000|2022-04-22 03:20:00|12601.1|12599.8|12600.6|12599.3|12602.4|12601.1|12598.4|12596.9|453
1650597900000|2022-04-22 03:25:00|12600.5|12599.2|12598.5|12597.2|12601.4|12599.7|12596.3|12594.8|458
1650598200000|2022-04-22 03:30:00|12598.6|12597.3|12597.3|12596|12599.3|12597.6|12596.1|12594.4|327
1650598500000|2022-04-22 03:35:00|12597.2|12595.9|12596|12593.9|12597.6|12596.2|12594.6|12592.9|223
1650598800000|2022-04-22 03:40:00|12596.1|12594|12597.1|12595.8|12598.5|12597.2|12595.9|12594|401
1650599100000|2022-04-22 03:45:00|12597.2|12595.9|12598.9|12597.6|12599.7|12598|12596.8|12595.1|360
1650599400000|2022-04-22 03:50:00|12599|12597.7|12600|12598.7|12602.6|12600.9|12598.8|12597.4|318
1650599700000|2022-04-22 03:55:00|12600.1|12598.8|12600.4|12598.3|12600.9|12599.2|12598.7|12597|209
1650600000000|2022-04-22 04:00:00|12600|12598.7|12600.8|12599.5|12601.4|12599.9|12600|12598.3|192
1650600300000|2022-04-22 04:05:00|12601.4|12599.3|12599.9|12598.6|12601.8|12600|12599.7|12598|213
1650600600000|2022-04-22 04:10:00|12600|12598.7|12601.4|12600.1|12604.1|12602.4|12599.4|12597.7|278
1650600900000|2022-04-22 04:15:00|12601.3|12600|12600.1|12598.8|12601.7|12600.4|12598.4|12597.1|289
1650601200000|2022-04-22 04:20:00|12600.2|12598.9|12596|12593.9|12600.3|12599|12593.4|12591.3|422
1650601500000|2022-04-22 04:25:00|12596.1|12594|12597.3|12596|12598|12596|12595.4|12593.7|280
1650601800000|2022-04-22 04:30:00|12597.2|12595.9|12599.7|12597.6|12600.7|12598.8|12596.6|12595.3|305
1650602100000|2022-04-22 04:35:00|12599.8|12597.7|12599.8|12597.7|12601.3|12599.2|12597.8|12595.9|285
1650602400000|2022-04-22 04:40:00|12599.6|12597.5|12597.7|12596.4|12601|12599.2|12597.7|12596.1|303
1650602700000|2022-04-22 04:45:00|12598.1|12596|12597.6|12596.3|12600.4|12598.6|12597.6|12596|280
1650603000000|2022-04-22 04:50:00|12597.7|12596.4|12596.4|12594.3|12598.3|12596.8|12594.7|12592.6|316
1650603300000|2022-04-22 04:55:00|12596.3|12594.2|12594.6|12592.5|12596.8|12595.1|12593.9|12592.3|288
1650603600000|2022-04-22 05:00:00|12594.5|12592.4|12591.7|12590.4|12596.5|12594.9|12590.9|12589.2|507
1650603900000|2022-04-22 05:05:00|12591.8|12590.5|12592.3|12591|12593.9|12592.3|12590.9|12589.2|507
1650604200000|2022-04-22 05:10:00|12592.2|12590.9|12594.7|12593.4|12595.2|12593.5|12590.7|12589.1|401
1650604500000|2022-04-22 05:15:00|12594.6|12593.3|12596|12593.9|12596.6|12595|12593.1|12591.2|365
1650604800000|2022-04-22 05:20:00|12595.9|12593.8|12599|12596.9|12599.9|12598.2|12595.9|12593.8|433
1650605100000|2022-04-22 05:25:00|12598.9|12596.8|12600.2|12598.1|12600.4|12598.7|12598.3|12596.5|386
1650605400000|2022-04-22 05:30:00|12600.3|12598.2|12599.5|12598.2|12603.5|12601.4|12599.2|12597.5|455
1650605700000|2022-04-22 05:35:00|12599.8|12597.7|12596.3|12594.2|12600.1|12598|12596.2|12594.1|436
1650606000000|2022-04-22 05:40:00|12596.4|12594.3|12598|12596.7|12599.1|12597.1|12596.3|12594.2|344
1650606300000|2022-04-22 05:45:00|12597.9|12596.6|12600.2|12598.1|12600.7|12599|12596.5|12594.8|317
1650606600000|2022-04-22 05:50:00|12600.1|12598.8|12599.4|12598.1|12600.5|12598.9|12597.7|12595.9|345
1650606900000|2022-04-22 05:55:00|12599.5|12598.2|12602.6|12600.5|12604|12602.2|12598.2|12596.4|513
1650607200000|2022-04-22 06:00:00|12603|12600.9|12602.8|12601.5|12607.1|12605|12600.8|12599.3|729
1650607500000|2022-04-22 06:05:00|12602.7|12601.4|12605.6|12604.3|12605.9|12604.6|12601.3|12599.9|638
1650607800000|2022-04-22 06:10:00|12605.7|12604.4|12606.1|12604.8|12606.5|12605.2|12602|12600.4|547
1650608100000|2022-04-22 06:15:00|12606|12604.7|12608.7|12607.4|12610.2|12608.9|12605.6|12604.3|585
1650608400000|2022-04-22 06:20:00|12608.8|12607.5|12611.1|12609.8|12611.7|12610.4|12608.2|12606.9|449
1650608700000|2022-04-22 06:25:00|12611|12609.7|12611.2|12609.1|12615.6|12614.1|12610.8|12609.1|510
1650609000000|2022-04-22 06:30:00|12611.3|12609.2|12614.8|12613.5|12616.4|12615.1|12610.5|12608.9|391
1650609300000|2022-04-22 06:35:00|12615.2|12613.9|12613.1|12611.8|12616.6|12615.2|12612.8|12611.5|460
1650609600000|2022-04-22 06:40:00|12613|12611.7|12617|12615.7|12617.6|12616.3|12611.9|12610.6|506
1650609900000|2022-04-22 06:45:00|12616.9|12615.6|12618.4|12617.1|12618.4|12617.1|12615.7|12614|486
1650610200000|2022-04-22 06:50:00|12618.3|12617|12620.2|12618.9|12622.8|12621.3|12617.6|12616.3|641
1650610500000|2022-04-22 06:55:00|12619.8|12618.5|12624.7|12623.4|12624.7|12623.4|12617.7|12616|657
1650610800000|2022-04-22 07:00:00|12624.5|12623.2|12622.6|12621.3|12626.2|12624.9|12621.7|12620.2|787
1650611100000|2022-04-22 07:05:00|12622.9|12621.6|12623.4|12622.1|12629.5|12627.8|12621.6|12620.3|577
1650611400000|2022-04-22 07:10:00|12623.5|12622.2|12625.7|12623.6|12626.1|12624.7|12621.3|12620|632
1650611700000|2022-04-22 07:15:00|12625.8|12623.7|12627.1|12625.8|12627.1|12625.8|12620.2|12618.4|835
1650612000000|2022-04-22 07:20:00|12627|12625.7|12634.1|12632.8|12634.5|12633.2|12627|12625.7|706
1650612300000|2022-04-22 07:25:00|12634.2|12632.9|12635.4|12634.1|12635.7|12634.3|12632.7|12631.4|495
1650612600000|2022-04-22 07:30:00|12635.9|12633.8|12631.2|12629.9|12638.7|12637.2|12630|12628.7|730
1650612900000|2022-04-22 07:35:00|12632|12630.1|12629.7|12628.4|12637.9|12636.6|12629.5|12628.1|685
1650613200000|2022-04-22 07:40:00|12629.8|12628.5|12629.3|12628|12631.3|12629.8|12627.4|12626.1|531
1650613500000|2022-04-22 07:45:00|12629.2|12627.9|12632.1|12630.8|12632.7|12631.4|12627.5|12626.1|558
1650613800000|2022-04-22 07:50:00|12631.8|12630.5|12626.9|12625.6|12632.4|12630.6|12626.6|12625.1|500
1650614100000|2022-04-22 07:55:00|12627|12625.7|12630.6|12628.5|12631.6|12630.3|12626.4|12625.1|585
1650614400000|2022-04-22 08:00:00|12630.8|12628.7|12630.5|12629.2|12633.9|12632.6|12628.3|12626.6|771
1650614700000|2022-04-22 08:05:00|12630.6|12629.3|12634.8|12632.7|12637|12635.4|12630.4|12629.1|704
1650615000000|2022-04-22 08:10:00|12634.6|12633.3|12632.7|12631.4|12636.9|12635.3|12631.3|12629.6|533
1650615300000|2022-04-22 08:15:00|12632.6|12631.3|12633.5|12632.2|12634.9|12633.6|12631.1|12629.8|458
1650615600000|2022-04-22 08:20:00|12633.4|12632.1|12633.7|12632.4|12635|12633.7|12630.5|12629.2|533
1650615900000|2022-04-22 08:25:00|12633.8|12632.5|12632.4|12631.1|12633.9|12632.5|12628.8|12627.2|670
1650616200000|2022-04-22 08:30:00|12632.3|12631|12636.1|12634.8|12636.6|12635.3|12628.4|12627.1|713
1650616500000|2022-04-22 08:35:00|12636.2|12634.9|12642.4|12640.3|12643.1|12641.2|12633.8|12632.1|698
1650616800000|2022-04-22 08:40:00|12642.3|12640.2|12657.6|12655.5|12657.7|12655.9|12642.2|12640.1|742
1650617100000|2022-04-22 08:45:00|12657.5|12655.4|12661.3|12659.2|12662.5|12660.8|12656.4|12654.9|517
1650617400000|2022-04-22 08:50:00|12661.4|12659.3|12665.1|12663.8|12665.2|12663.9|12658.8|12657.3|524
1650617700000|2022-04-22 08:55:00|12665.2|12663.9|12669.6|12668.3|12669.7|12668.4|12663.6|12662.3|520
1650618000000|2022-04-22 09:00:00|12669.5|12668.2|12670.6|12669.3|12672.1|12670.5|12668.5|12667.2|506
1650618300000|2022-04-22 09:05:00|12670.4|12669.1|12672.6|12671.3|12674.6|12673.3|12670.2|12668.7|450
1650618600000|2022-04-22 09:10:00|12672.5|12671.2|12672.3|12671|12673|12671.6|12669.6|12668.3|484
1650618900000|2022-04-22 09:15:00|12672.2|12670.9|12665|12663.7|12672.4|12671.1|12664.5|12663.2|470
1650619200000|2022-04-22 09:20:00|12665.1|12663.8|12661.7|12660.4|12667.6|12666.3|12661.7|12660.4|459
1650619500000|2022-04-22 09:25:00|12661.3|12660|12666.5|12665.2|12667.2|12665.8|12660.8|12659.5|476
1650619800000|2022-04-22 09:30:00|12666.4|12665.1|12674.1|12672.8|12675.1|12673.4|12665.6|12664.3|540
1650620100000|2022-04-22 09:35:00|12674.2|12672.9|12679.3|12678|12680.8|12679.5|12674.1|12672.8|397
1650620400000|2022-04-22 09:40:00|12679.6|12678.3|12679.5|12678.2|12680|12678.6|12677.1|12675.5|392
1650620700000|2022-04-22 09:45:00|12679.4|12678.1|12680.1|12678.8|12682.2|12680.7|12678.2|12676.8|408
1650621000000|2022-04-22 09:50:00|12679.9|12678.6|12679.4|12678.1|12682.6|12681.3|12679.3|12677.6|407
1650621300000|2022-04-22 09:55:00|12679.2|12677.9|12682.6|12681.3|12682.6|12681.3|12678.8|12677.2|556
1650621600000|2022-04-22 10:00:00|12682.4|12681.1|12680.1|12678.8|12682.8|12681.5|12678.1|12676.8|664
1650621900000|2022-04-22 10:05:00|12680|12678.7|12684.4|12683.1|12684.5|12683.2|12680|12678.5|415
1650622200000|2022-04-22 10:10:00|12684.5|12683.2|12677.7|12676.4|12684.7|12683.4|12677|12675.3|407
1650622500000|2022-04-22 10:15:00|12677.8|12676.5|12678.9|12677.6|12680.2|12678.7|12676.2|12674.9|371
1650622800000|2022-04-22 10:20:00|12679|12677.7|12678.8|12677.5|12679.6|12678.3|12676.5|12675.2|405
1650623100000|2022-04-22 10:25:00|12678.7|12677.4|12680.4|12679.1|12680.8|12679.5|12676.1|12674.8|429
1650623400000|2022-04-22 10:30:00|12680.3|12679|12677.3|12676|12682.4|12681.1|12677.2|12675.7|482
1650623700000|2022-04-22 10:35:00|12677.2|12675.9|12679.5|12678.2|12680.9|12679.2|12676.3|12675|308
1650624000000|2022-04-22 10:40:00|12679.4|12678.1|12670.9|12669.6|12679.5|12678.2|12670.4|12668.8|533
1650624300000|2022-04-22 10:45:00|12670.7|12669.4|12670|12668.7|12672|12670.3|12668.2|12666.5|456
1650624600000|2022-04-22 10:50:00|12669.9|12668.6|12666.9|12665.6|12670.3|12668.8|12664.9|12663.6|477
1650624900000|2022-04-22 10:55:00|12667|12665.7|12665.8|12664.5|12669.3|12667.6|12661|12659.7|549
1650625200000|2022-04-22 11:00:00|12665.7|12664.4|12668.1|12666.8|12670.5|12669.2|12661.6|12660.3|575
1650625500000|2022-04-22 11:05:00|12668|12666.7|12661.9|12660.6|12670.1|12668.8|12659.8|12658.1|414
1650625800000|2022-04-22 11:10:00|12662|12660.7|12664.2|12662.9|12664.6|12663.1|12661.1|12659.6|458
1650626100000|2022-04-22 11:15:00|12664.1|12662.8|12667.5|12666.2|12668.5|12667.1|12664.1|12662.5|382
1650626400000|2022-04-22 11:20:00|12668|12666.7|12665|12662.9|12670.6|12668.9|12664.3|12662.7|475
1650626700000|2022-04-22 11:25:00|12664.9|12662.8|12659.2|12657.9|12665|12663.4|12658.9|12657.2|521
1650627000000|2022-04-22 11:30:00|12659.4|12658.1|12658.8|12656.7|12661.5|12660.2|12658|12656.6|472
1650627300000|2022-04-22 11:35:00|12659|12656.9|12659.2|12657.9|12659.6|12658.3|12654.4|12652.7|450
1650627600000|2022-04-22 11:40:00|12658.9|12657.6|12660.8|12659.5|12661.7|12660|12658.5|12657.1|448
1650627900000|2022-04-22 11:45:00|12660.9|12659.6|12665.6|12664.3|12666.3|12665|12660.8|12659.5|430
1650628200000|2022-04-22 11:50:00|12665.8|12664.5|12668.1|12666.8|12668.7|12667.4|12665|12663.7|424
1650628500000|2022-04-22 11:55:00|12668|12666.7|12668.5|12667.2|12671.1|12669.8|12666.6|12665.3|404
1650628800000|2022-04-22 12:00:00|12668.6|12667.3|12670.7|12669.4|12672.7|12671.4|12667.4|12665.9|605
1650629100000|2022-04-22 12:05:00|12670.8|12669.5|12676.1|12674.8|12676.8|12675.2|12670.3|12669|509
1650629400000|2022-04-22 12:10:00|12676.2|12674.9|12679.2|12677.9|12679.8|12678.2|12674.7|12673.4|482
1650629700000|2022-04-22 12:15:00|12679.1|12677.8|12677.6|12676.3|12679.4|12678.1|12674.2|12672.5|647
1650630000000|2022-04-22 12:20:00|12677.7|12676.4|12682|12680.7|12683.2|12681.9|12677.7|12676.4|659
1650630300000|2022-04-22 12:25:00|12682.2|12680.9|12684.1|12681.2|12684.8|12682.6|12679.5|12677.7|583
1650630600000|2022-04-22 12:30:00|12684|12681.3|12676.3|12675|12684.4|12681.5|12672.8|12670.7|718
1650630900000|2022-04-22 12:35:00|12676.2|12674.9|12661.4|12660.1|12676.6|12675|12660.6|12659.1|821
1650631200000|2022-04-22 12:40:00|12661.2|12659.9|12665.5|12664.2|12669.3|12668|12660.4|12658.7|540
1650631500000|2022-04-22 12:45:00|12665.6|12664.3|12667|12665.7|12668|12666.7|12664|12662.4|488
1650631800000|2022-04-22 12:50:00|12667.1|12665.8|12677.1|12675.8|12678.7|12677.4|12667.1|12665.8|602
1650632100000|2022-04-22 12:55:00|12677|12675.7|12676.3|12675|12678.4|12677.1|12674|12672.4|577
1650632400000|2022-04-22 13:00:00|12676.2|12674.9|12677.1|12675.8|12677.2|12675.9|12670.2|12668.4|826
1650632700000|2022-04-22 13:05:00|12677|12675.7|12679.8|12677.7|12680.7|12679.3|12671.4|12669.4|786
1650633000000|2022-04-22 13:10:00|12680|12677.9|12683.8|12682.5|12684.7|12683.4|12676.3|12675|845
1650633300000|2022-04-22 13:15:00|12683.7|12682.4|12685|12683.7|12689.4|12687.7|12681.7|12680.2|850
1650633600000|2022-04-22 13:20:00|12684.9|12683.6|12684.7|12683.4|12688.7|12687.2|12682.7|12681.1|668
1650633900000|2022-04-22 13:25:00|12684.6|12683.3|12680.2|12678.9|12685.2|12683.8|12677.6|12676.3|604
1650634200000|2022-04-22 13:30:00|12680.1|12678.8|12684.9|12682.8|12688.4|12687.1|12679.4|12678.1|696
1650634500000|2022-04-22 13:35:00|12684.8|12683.6|12690.6|12689.3|12691.7|12690.3|12684.2|12682.9|512
1650634800000|2022-04-22 13:40:00|12691.3|12689.2|12694.2|12692.1|12696|12694.6|12689.7|12688|458
1650635100000|2022-04-22 13:45:00|12694.3|12692.2|12688.3|12687|12696|12694.7|12687.5|12685.7|602
1650635400000|2022-04-22 13:50:00|12687.8|12686.5|12688.5|12687.2|12690.8|12689.5|12686.3|12685|295
1650635700000|2022-04-22 13:55:00|12688.6|12687.3|12689.9|12688.6|12692.6|12691.3|12686.4|12684.9|459
1650636000000|2022-04-22 14:00:00|12690.1|12688.8|12692.1|12690.8|12695.3|12693.6|12687.2|12685.3|585
1650636300000|2022-04-22 14:05:00|12691.7|12690.4|12688.1|12686.8|12693.6|12692.1|12683|12681|637
1650636600000|2022-04-22 14:10:00|12688.3|12687|12693.3|12692|12694.7|12693.4|12688.2|12686.8|353
1650636900000|2022-04-22 14:15:00|12693.6|12692.3|12692.5|12690.4|12696.8|12695.3|12689.7|12688.3|579
1650637200000|2022-04-22 14:20:00|12692.3|12691|12689.6|12688.3|12696.2|12694.6|12689.2|12687.5|530
1650637500000|2022-04-22 14:25:00|12689.7|12688.4|12692|12690.7|12694.1|12692.4|12686.5|12684.7|571
1650637800000|2022-04-22 14:30:00|12691.9|12690.6|12692.6|12691.3|12694.7|12693.3|12690.2|12688.9|637
1650638100000|2022-04-22 14:35:00|12692.3|12691|12694.5|12693.2|12695.1|12693.8|12691.5|12690.2|455
1650638400000|2022-04-22 14:40:00|12694.6|12693.3|12694|12692.7|12695.7|12694.4|12692|12690.4|507
1650638700000|2022-04-22 14:45:00|12694.1|12692.8|12697|12695.7|12699.5|12698.2|12693.8|12692.5|385
1650639000000|2022-04-22 14:50:00|12697.3|12696|12712.3|12711|12712.7|12711.1|12697.2|12695.9|641
1650639300000|2022-04-22 14:55:00|12712.7|12711.4|12713.7|12712.4|12715.9|12714.6|12708.6|12707.3|579
1650639600000|2022-04-22 15:00:00|12713.6|12712.3|12711.5|12710.2|12719.6|12718.3|12710.6|12709.3|505
1650639900000|2022-04-22 15:05:00|12711.2|12709.9|12702.5|12701.2|12712.1|12710.8|12701.8|12700.1|431
1650640200000|2022-04-22 15:10:00|12702.6|12701.3|12709.8|12708.5|12710.4|12709.1|12702.5|12701.2|363
1650640500000|2022-04-22 15:15:00|12713.3|12712|12717|12714.9|12719.3|12717.7|12708.6|12706.9|633
1650640800000|2022-04-22 15:20:00|12716.6|12715.3|12707.5|12706.2|12717|12715.5|12704.9|12703|593
1650641100000|2022-04-22 15:25:00|12707|12705.7|12701.9|12700.6|12708.7|12707.4|12700.3|12698.9|483
1650641400000|2022-04-22 15:30:00|12702|12700.7|12702.4|12701.1|12704.6|12703.3|12696.4|12695.1|552
1650641700000|2022-04-22 15:35:00|12702.5|12701.2|12707|12705.7|12707.8|12706.5|12701.5|12700.2|503
1650642000000|2022-04-22 15:40:00|12706.9|12705.6|12714.3|12713|12714.6|12713.3|12706.8|12705.5|551
1650642300000|2022-04-22 15:45:00|12714.4|12713.1|12721.6|12720.3|12722.6|12721.3|12711.7|12710|585
1650642600000|2022-04-22 15:50:00|12721.7|12720.4|12722|12720.7|12725.2|12723.7|12720.8|12719.5|546
1650642900000|2022-04-22 15:55:00|12721.9|12720.6|12716.3|12715|12724.8|12723.3|12716|12714.6|551
1650643200000|2022-04-22 16:00:00|12716.6|12715.3|12719|12717.7|12720.4|12719.1|12716|12714.6|387
1650643500000|2022-04-22 16:05:00|12719.3|12718|12719.8|12718.5|12720.2|12718.9|12717|12715.7|345
1650643800000|2022-04-22 16:10:00|12719.7|12718.4|12719.4|12718.1|12720.4|12719.1|12718.9|12717.6|303
1650644100000|2022-04-22 16:15:00|12719.3|12718|12719.7|12718.4|12721.1|12719.8|12718.7|12717.4|251
1650644400000|2022-04-22 16:20:00|12719.8|12718.5|12722.2|12720.9|12723.6|12722.3|12718.9|12717.6|381
1650644700000|2022-04-22 16:25:00|12722.3|12721|12724|12722.7|12726.6|12725.3|12722.3|12721|328
1650645000000|2022-04-22 16:30:00|12723.9|12722.6|12716.3|12715|12724.1|12722.8|12715.9|12714.6|418
1650645300000|2022-04-22 16:35:00|12716.2|12714.9|12713|12711.7|12716.5|12715.2|12708.9|12707.5|398
1650645600000|2022-04-22 16:40:00|12713.1|12711.8|12712.5|12711.2|12715.8|12714.5|12712.3|12711|403
1650645900000|2022-04-22 16:45:00|12712.7|12711.4|12712.4|12711.1|12712.8|12711.5|12710.9|12709.6|388
1650646200000|2022-04-22 16:50:00|12712.3|12711|12715.1|12713.8|12715.3|12714|12710.9|12709.6|418
1650646500000|2022-04-22 16:55:00|12715|12713.7|12713.9|12712.6|12715.6|12714.3|12712.2|12710.9|330
1650646800000|2022-04-22 17:00:00|12714|12712.7|12718.1|12716.8|12719.1|12717.8|12713.1|12711.8|421
1650647100000|2022-04-22 17:05:00|12718|12716.7|12715.4|12714.1|12719.2|12717.9|12714.5|12713.2|316
1650647400000|2022-04-22 17:10:00|12715.5|12714.2|12714|12712.7|12715.9|12714.6|12713.3|12712|281
1650647700000|2022-04-22 17:15:00|12713.9|12712.6|12710.7|12709.4|12715.9|12714.6|12710.6|12708.9|263
1650648000000|2022-04-22 17:20:00|12710.6|12709.3|12710.6|12709.3|12714.7|12713.4|12710.5|12708.8|345
1650648300000|2022-04-22 17:25:00|12710.7|12709.4|12707.6|12706.3|12713.2|12711.9|12706.2|12704.9|343
1650648600000|2022-04-22 17:30:00|12707.7|12706.4|12705.8|12704.5|12709.2|12707.9|12704.8|12703.5|278
1650648900000|2022-04-22 17:35:00|12705.9|12704.6|12705.9|12704.6|12706.8|12705.5|12704.4|12703.1|389
1650649200000|2022-04-22 17:40:00|12706|12704.7|12705.5|12703.4|12707.5|12706.2|12704.9|12703.4|400
1650649500000|2022-04-22 17:45:00|12705|12703.7|12709.3|12708|12709.3|12708|12704.8|12703.4|289
1650649800000|2022-04-22 17:50:00|12709.7|12708.4|12711.6|12710.3|12712.1|12710.8|12709.1|12707.8|371
1650650100000|2022-04-22 17:55:00|12711.7|12710.4|12713.1|12711.8|12713.1|12711.8|12709.1|12707.8|471
1650650400000|2022-04-22 18:00:00|12713.3|12712|12712.3|12711|12714.3|12713|12710.8|12709.5|423
1650650700000|2022-04-22 18:05:00|12712.4|12711.1|12715.8|12714.5|12716.6|12715.3|12709.9|12708.6|468
1650651000000|2022-04-22 18:10:00|12715.9|12714.6|12717|12715.7|12717.5|12716.2|12714.1|12712.8|459
1650651300000|2022-04-22 18:15:00|12716.9|12715.6|12706.1|12704.8|12718.1|12716.7|12705.9|12704.4|548
1650651600000|2022-04-22 18:20:00|12706|12704.7|12705.9|12704.6|12709.4|12708.1|12704.7|12703.2|576
1650651900000|2022-04-22 18:25:00|12706.1|12704.8|12708.2|12706.9|12708.5|12707.2|12705.9|12704.1|375
1650652200000|2022-04-22 18:30:00|12708.3|12707|12712.7|12711.4|12713|12711.7|12707.7|12706.4|370
1650652500000|2022-04-22 18:35:00|12712.8|12711.5|12710.7|12709.4|12713.5|12711.9|12709.5|12708.2|349
1650652800000|2022-04-22 18:40:00|12710.8|12709.5|12710.1|12708.8|12711.2|12709.9|12709|12707.7|304
1650653100000|2022-04-22 18:45:00|12710.3|12709|12715.9|12714.6|12716.5|12715.2|12710|12708.6|369
1650653400000|2022-04-22 18:50:00|12716|12714.7|12719.1|12717.8|12721.7|12719.6|12715.9|12714.6|700
1650653700000|2022-04-22 18:55:00|12719.2|12717.9|12722.1|12720.8|12722.8|12721.5|12719.1|12717.5|414
1650654000000|2022-04-22 19:00:00|12721.8|12720.5|12722|12720.7|12723|12721.7|12717.5|12716.1|585
1650654300000|2022-04-22 19:05:00|12721.9|12720.6|12723.7|12722.4|12725.2|12723.9|12720.5|12719|632
1650654600000|2022-04-22 19:10:00|12723.5|12722.2|12715.6|12714.3|12727|12725.7|12714|12712.7|729
1650654900000|2022-04-22 19:15:00|12715.7|12714.4|12712|12710.7|12719.7|12718.4|12710.8|12709.2|833
1650655200000|2022-04-22 19:20:00|12712.2|12710.9|12713.4|12712.1|12714.4|12712.8|12710.8|12709.2|912
1650655500000|2022-04-22 19:25:00|12713.1|12711.8|12711|12709.7|12713.6|12712.3|12708.9|12707.6|547
1650655800000|2022-04-22 19:30:00|12711.1|12709.8|12707|12705.7|12711.1|12709.8|12705.1|12703.8|634
1650656100000|2022-04-22 19:35:00|12706.9|12705.6|12706.6|12705.3|12707.4|12705.9|12703.6|12701.9|547
1650656400000|2022-04-22 19:40:00|12706.5|12705.2|12712.4|12711.1|12714|12712.5|12703.4|12701.8|626
1650656700000|2022-04-22 19:45:00|12712.5|12711.2|12718.6|12717.3|12719.8|12717.7|12712.2|12710.3|421
1650657000000|2022-04-22 19:50:00|12718.4|12717.1|12718.2|12716.9|12724.7|12723|12714.6|12712.7|793
1650657300000|2022-04-22 19:55:00|12718.8|12717.5|12722.5|12721.2|12723.6|12722.3|12718.4|12716.7|593
1650657600000|2022-04-22 20:00:00|12723|12720.9|12720|12717.9|12723.3|12721.4|12717.9|12715.8|584
1650657900000|2022-04-22 20:05:00|12720.1|12718|12725|12723.7|12725.9|12724.1|12718.7|12716.6|363
1650658200000|2022-04-22 20:10:00|12725.5|12723.4|12717.6|12715.5|12725.9|12723.8|12717.5|12715.4|328
1650658500000|2022-04-22 20:15:00|12717.5|12715.4|12716.8|12714.7|12718.5|12716.4|12715.9|12713.8|260
1650658800000|2022-04-22 20:20:00|12716.7|12714.6|12713.9|12711.8|12716.9|12715.3|12712.9|12710.8|194
1650659100000|2022-04-22 20:25:00|12714|12711.9|12715.3|12713.2|12719.3|12717.2|12713.6|12711.8|332
1650659400000|2022-04-22 20:30:00|12715|12712.9|12714.1|12712|12716.1|12714|12712.6|12710.8|220
1650659700000|2022-04-22 20:35:00|12714|12711.9|12711.2|12709.1|12714.2|12712.1|12710.5|12708.4|124
1650660000000|2022-04-22 20:40:00|12711.3|12709.2|12711.7|12709.6|12712.1|12710|12711.1|12709|142
1650660300000|2022-04-22 20:45:00|12711.8|12709.7|12714.2|12712.1|12717.7|12715.6|12711.5|12709.4|183
1650660600000|2022-04-22 20:50:00|12714.7|12712.6|12717.3|12711.2|12717.3|12714.4|12713.4|12709.7|242
1650660900000|2022-04-22 20:55:00|12715.3|12713.2|12711.8|12709.7|12718.4|12713.9|12710.2|12706.1|177
1650830400000|2022-04-24 20:00:00|12723.2|12720.1|12723.3|12720.2|12723.3|12720.2|12723.2|12720.1|2
1650831000000|2022-04-24 20:10:00|12723.5|12720.4|12723.3|12720.2|12727.6|12720.4|12723.3|12719|7
1650831300000|2022-04-24 20:15:00|12725.6|12719.4|12723.3|12720.2|12725.6|12720.2|12723.3|12719.4|2
1650831600000|2022-04-24 20:20:00|12722.2|12719.1|12727.6|12719.1|12727.7|12720.1|12722.2|12718.7|9
1650831900000|2022-04-24 20:25:00|12722.3|12719.2|12722.2|12719.1|12725.7|12719.2|12722.2|12718.9|4
1650832500000|2022-04-24 20:35:00|12727.5|12719|12723.6|12717.8|12727.5|12719.2|12722.2|12717.8|4
1650832800000|2022-04-24 20:40:00|12724.6|12718.6|12723.6|12717.8|12727.5|12719|12723.6|12717.8|7
1650833100000|2022-04-24 20:45:00|12722.2|12719.1|12722.2|12719.1|12727.8|12719.3|12722.2|12719.1|4
1650833400000|2022-04-24 20:50:00|12727.7|12719.2|12722.2|12719.1|12727.7|12719.2|12722.2|12719.1|2
1650833700000|2022-04-24 20:55:00|12725.9|12719.2|12722.2|12719.1|12725.9|12719.2|12722.2|12719.1|2
1650834000000|2022-04-24 21:00:00|12723.3|12717.6|12721.9|12715.9|12723.9|12717.6|12721.9|12711|5
1650834300000|2022-04-24 21:05:00|12721.7|12716|12722.6|12715.6|12722.6|12717.5|12720.2|12713.2|21
1650834600000|2022-04-24 21:10:00|12721.2|12714.2|12719.6|12712.6|12722.6|12715.6|12719.4|12712.4|30
1650834900000|2022-04-24 21:15:00|12721.6|12714.6|12719.6|12712.6|12721.9|12714.9|12718.2|12712.6|28
1650835200000|2022-04-24 21:20:00|12719.7|12712.7|12720.3|12713.3|12721.8|12714.8|12717.9|12711.6|74
1650835500000|2022-04-24 21:25:00|12721.1|12714.1|12710.5|12703.5|12721.3|12714.3|12703.9|12696.9|208
1650835800000|2022-04-24 21:30:00|12710|12703|12713|12706|12713.7|12707.1|12708.9|12701.9|122
1650836100000|2022-04-24 21:35:00|12712.8|12706.1|12714.5|12708.3|12714.5|12708.3|12711.7|12705.1|33
1650836400000|2022-04-24 21:40:00|12713|12707.4|12712.6|12709.3|12715.5|12709.3|12711.6|12705.1|37
1650836700000|2022-04-24 21:45:00|12712|12707.5|12715.5|12709|12715.8|12709.3|12711.2|12707.3|142
1650837000000|2022-04-24 21:50:00|12713.3|12708.3|12713.2|12706.2|12715.5|12709|12712.4|12706.2|139
1650837300000|2022-04-24 21:55:00|12712.8|12707.9|12713|12707.4|12713.7|12709|12712|12705.6|156
1650837600000|2022-04-24 22:00:00|12713.2|12707.6|12714|12710.8|12715.2|12711.3|12712|12705|670
1650837900000|2022-04-24 22:05:00|12713.9|12710.2|12711.2|12708.4|12714.7|12711.3|12709.6|12706.3|416
1650838200000|2022-04-24 22:10:00|12711.1|12708.5|12712.1|12709.5|12712.5|12709.9|12710.1|12707.1|486
1650838500000|2022-04-24 22:15:00|12712.2|12709.4|12709.2|12707.1|12713.7|12711.1|12709.2|12707.1|373
1650838800000|2022-04-24 22:20:00|12709.4|12707.3|12717.8|12715.7|12717.8|12715.7|12709.2|12707|293
1650839100000|2022-04-24 22:25:00|12717.7|12715.6|12717.1|12715|12717.9|12715.8|12713.3|12711.1|301
1650839400000|2022-04-24 22:30:00|12717.4|12715.3|12721.8|12719.7|12721.8|12719.7|12715.6|12713.5|335
1650839700000|2022-04-24 22:35:00|12721.2|12719.1|12723.8|12721.7|12725.9|12723.8|12720.8|12718.2|335
1650840000000|2022-04-24 22:40:00|12724|12721.9|12728.7|12726.3|12728.9|12726.8|12723.7|12721.6|434
1650840300000|2022-04-24 22:45:00|12728.6|12726.5|12726.8|12724.7|12729|12726.9|12726.7|12724.5|304
1650840600000|2022-04-24 22:50:00|12727|12724.9|12725.2|12723.1|12727.6|12725.5|12724.8|12722.5|228
1650840900000|2022-04-24 22:55:00|12725.4|12723.3|12718.1|12716|12725.4|12723.3|12717.9|12715.8|295
1650841200000|2022-04-24 23:00:00|12718|12715.9|12724.2|12722.1|12724.9|12722.8|12717.7|12715.6|359
1650841500000|2022-04-24 23:05:00|12724.3|12722.2|12722.9|12720.8|12726.7|12724.7|12722.7|12720.6|331
1650841800000|2022-04-24 23:10:00|12723.1|12721|12719.2|12717.1|12723.7|12721.6|12717.5|12715.4|403
1650842100000|2022-04-24 23:15:00|12719|12716.9|12724.8|12722.7|12725|12722.9|12717.8|12716.1|334
1650842400000|2022-04-24 23:20:00|12725.1|12723|12720.3|12718.2|12725.1|12723.4|12719.7|12717.7|305
1650842700000|2022-04-24 23:25:00|12720.4|12718.3|12719.6|12717.5|12721.4|12719.4|12718.8|12716.7|222
1650843000000|2022-04-24 23:30:00|12719.1|12717.8|12721.6|12719.5|12721.7|12719.6|12716.6|12714.8|291
1650843300000|2022-04-24 23:35:00|12721.7|12719.6|12723.8|12721.7|12724|12722.2|12720.7|12718.8|217
1650843600000|2022-04-24 23:40:00|12723.9|12721.8|12725.4|12723.3|12725.9|12723.8|12723.3|12721.5|194
1650843900000|2022-04-24 23:45:00|12725.3|12723.2|12724.3|12722.2|12725.6|12723.7|12722.6|12720.8|300
1650844200000|2022-04-24 23:50:00|12724.4|12722.3|12723.9|12722.6|12726.2|12724.4|12723.3|12721.4|189
1650844500000|2022-04-24 23:55:00|12724.3|12722.2|12724.5|12722.4|12724.9|12723.1|12720.4|12718.3|318
1650844800000|2022-04-25 00:00:00|12724|12722.7|12728.6|12727.3|12730.6|12728.9|12722|12720.4|723
1650845100000|2022-04-25 00:05:00|12728.5|12727.2|12727.9|12726.6|12730.3|12728.9|12726.1|12724.5|624
1650845400000|2022-04-25 00:10:00|12728.1|12726.8|12728.4|12727.1|12729.7|12728.3|12727.2|12725.5|402
1650845700000|2022-04-25 00:15:00|12728.1|12726.8|12725.9|12724.6|12728.7|12727.4|12725.1|12723.3|312
1650846000000|2022-04-25 00:20:00|12726.4|12724.3|12728.1|12726.8|12728.9|12727.3|12725.6|12723.9|347
1650846300000|2022-04-25 00:25:00|12728.2|12726.9|12726.6|12724.5|12728.5|12727.1|12725.5|12723.7|416
1650846600000|2022-04-25 00:30:00|12726.5|12724.4|12726.8|12725.5|12727.6|12726.3|12722.2|12720.4|815
1650846900000|2022-04-25 00:35:00|12726.7|12725.4|12722.1|12720.8|12726.7|12725.4|12721.7|12720.1|376
1650847200000|2022-04-25 00:40:00|12722|12720.7|12724.6|12723.3|12724.9|12723.5|12721.7|12720|379
1650847500000|2022-04-25 00:45:00|12724.7|12723.4|12724.4|12723.1|12727|12725.3|12724.1|12722.5|446
1650847800000|2022-04-25 00:50:00|12724.5|12723.2|12728.4|12726.3|12728.4|12726.3|12723.1|12721.4|462
1650848100000|2022-04-25 00:55:00|12728.1|12726|12728|12726.7|12728.6|12727.1|12726.3|12725|335
1650848400000|2022-04-25 01:00:00|12727.8|12726.5|12728.8|12727.5|12729.3|12728|12726.5|12725.2|374
1650848700000|2022-04-25 01:05:00|12728.9|12727.6|12729|12727.7|12730.8|12729.5|12728.3|12727|392
1650849000000|2022-04-25 01:10:00|12729.4|12727.3|12732.1|12730|12732.2|12730.7|12728.9|12727.3|406
1650849300000|2022-04-25 01:15:00|12731.8|12730.5|12730.2|12728.9|12732.5|12731.2|12729.2|12727.7|500
1650849600000|2022-04-25 01:20:00|12730.3|12729|12733.2|12731.9|12733.3|12732|12729.4|12727.8|456
1650849900000|2022-04-25 01:25:00|12733.1|12731.8|12733.2|12731.9|12733.9|12732.6|12731.7|12730.1|340
1650850200000|2022-04-25 01:30:00|12733.3|12732|12735.7|12733.6|12736|12734.2|12731.9|12730.5|721
1650850500000|2022-04-25 01:35:00|12735.6|12733.5|12735.7|12734.4|12736.6|12734.9|12733.5|12732|504
1650850800000|2022-04-25 01:40:00|12735.8|12734.5|12737.4|12736.1|12737.8|12736.3|12735.4|12733.7|423
1650851100000|2022-04-25 01:45:00|12737.3|12736|12743.2|12741.9|12743.8|12742.2|12736.4|12734.9|753
1650851400000|2022-04-25 01:50:00|12743.1|12741.8|12738.9|12736.8|12744.1|12742.4|12736.5|12734.8|716
1650851700000|2022-04-25 01:55:00|12739|12736.9|12737.5|12736.2|12739.4|12737.7|12735.6|12734.2|573
1650852000000|2022-04-25 02:00:00|12737.4|12736.1|12736.4|12735.1|12738.9|12737.2|12735.7|12734.1|575
1650852300000|2022-04-25 02:05:00|12736.3|12735|12738.1|12736|12738.9|12737.1|12735.9|12734.3|503
1650852600000|2022-04-25 02:10:00|12738.2|12736.1|12736.9|12735.6|12739|12737.5|12736.6|12735.1|526
1650852900000|2022-04-25 02:15:00|12736.8|12735.5|12737|12735.7|12739.1|12737.4|12736.7|12735.1|539
1650853200000|2022-04-25 02:20:00|12737.1|12735|12737.8|12736.5|12738.5|12737|12734.6|12733|651
1650853500000|2022-04-25 02:25:00|12737.9|12736.6|12738|12735.9|12738.9|12737|12736|12734.6|516
1650853800000|2022-04-25 02:30:00|12737.6|12736.3|12736.1|12734|12738.4|12736.7|12735.4|12733.8|587
1650854100000|2022-04-25 02:35:00|12735.7|12734.4|12738.3|12736.2|12738.8|12737.3|12735.7|12734.2|565
1650854400000|2022-04-25 02:40:00|12738.6|12736.5|12738.5|12737.2|12739.1|12737.4|12737.5|12735.7|402
1650854700000|2022-04-25 02:45:00|12738.9|12736.8|12737.8|12735.7|12739|12737.2|12736.2|12734.6|325
1650855000000|2022-04-25 02:50:00|12738|12735.9|12737.1|12735.8|12738.9|12737.2|12736.3|12734.6|457
1650855300000|2022-04-25 02:55:00|12737.6|12735.5|12738|12735.9|12739.1|12737.4|12736.7|12735.2|449
1650855600000|2022-04-25 03:00:00|12737.3|12736|12738.3|12737|12738.8|12737.3|12736.1|12734.2|451
1650855900000|2022-04-25 03:05:00|12738.2|12736.9|12737.5|12736.2|12738.6|12737.3|12737|12735.3|317
1650856200000|2022-04-25 03:10:00|12737.9|12735.8|12735.2|12733.1|12738.1|12736.3|12734.1|12732.6|430
1650856500000|2022-04-25 03:15:00|12735.1|12733|12732.7|12731.4|12735.9|12734.5|12732.6|12730.9|470
1650856800000|2022-04-25 03:20:00|12732.9|12731.6|12731.2|12729.1|12735.1|12733.4|12730.9|12729.1|432
1650857100000|2022-04-25 03:25:00|12731.3|12729.2|12729.8|12728.5|12732.9|12730.8|12729.5|12727.7|251
1650857400000|2022-04-25 03:30:00|12729.7|12728.4|12730.3|12729|12731.8|12730.2|12729.7|12727.9|234
1650857700000|2022-04-25 03:35:00|12730.4|12729.1|12730.2|12728.9|12732.3|12730.8|12729.6|12728.3|252
1650858000000|2022-04-25 03:40:00|12730.1|12728.8|12730.3|12729|12731|12729.6|12729.5|12728|158
1650858300000|2022-04-25 03:45:00|12730.2|12728.9|12727.6|12725.5|12732.5|12730.8|12726|12724.3|339
1650858600000|2022-04-25 03:50:00|12727.7|12725.6|12729.4|12728.1|12730.2|12728.9|12727|12725.3|295
1650858900000|2022-04-25 03:55:00|12729.5|12728.2|12732.9|12730.8|12733|12731.2|12729.4|12727.4|289
1650859200000|2022-04-25 04:00:00|12733|12730.9|12730.9|12729.6|12733.9|12732.2|12730.8|12729.5|240
1650859500000|2022-04-25 04:05:00|12731|12729.7|12732.7|12730.6|12733.2|12731.5|12730.9|12729.2|278
1650859800000|2022-04-25 04:10:00|12733|12730.9|12733.4|12731.3|12734.9|12733.3|12732.4|12730.8|350
1650860100000|2022-04-25 04:15:00|12733.3|12731.2|12734.4|12732.3|12734.5|12732.7|12732.4|12730.9|233
1650860400000|2022-04-25 04:20:00|12733.9|12732.6|12737|12735.7|12737.7|12736.1|12733.8|12732.5|398
1650860700000|2022-04-25 04:25:00|12736.9|12735.6|12733.8|12731.7|12739|12737.2|12733.3|12731.5|434
1650861000000|2022-04-25 04:30:00|12733.9|12731.8|12736.5|12735.2|12736.6|12735.3|12733.4|12731.6|397
1650861300000|2022-04-25 04:35:00|12736.6|12735.3|12734.2|12732.9|12737.4|12735.8|12733.1|12731.6|403
1650861600000|2022-04-25 04:40:00|12734.3|12733|12734.9|12733.6|12736.5|12735.1|12734.2|12732.5|379
1650861900000|2022-04-25 04:45:00|12735|12733.7|12735.6|12734.3|12736.8|12735.2|12735|12733.3|218
1650862200000|2022-04-25 04:50:00|12735.5|12734.2|12735.9|12734.6|12737|12735.6|12735.5|12734.2|312
1650862500000|2022-04-25 04:55:00|12735.6|12734.3|12735.8|12734.5|12737.2|12735.6|12734.6|12732.9|342
1650862800000|2022-04-25 05:00:00|12735.7|12734.4|12735.1|12733|12737.1|12735.8|12732.5|12730.8|565
1650863100000|2022-04-25 05:05:00|12734.8|12732.7|12733.3|12732|12736|12734.5|12733.3|12731.5|411
1650863400000|2022-04-25 05:10:00|12733.2|12731.9|12734.4|12732.3|12735.8|12734|12732.5|12730.8|462
1650863700000|2022-04-25 05:15:00|12734.5|12732.4|12732.4|12730.3|12735.7|12734|12731.9|12730.3|305
1650864000000|2022-04-25 05:20:00|12732.5|12730.4|12735|12732.9|12735.2|12733.4|12730|12728.3|368
1650864300000|2022-04-25 05:25:00|12735.1|12733|12733.9|12731.8|12735.3|12733.7|12733.2|12731.5|291
1650864600000|2022-04-25 05:30:00|12734|12731.9|12734.3|12733|12735.7|12734.4|12733.3|12731.5|364
1650864900000|2022-04-25 05:35:00|12734.2|12732.9|12734.9|12732.8|12736.8|12735.5|12734.2|12732.8|411
1650865200000|2022-04-25 05:40:00|12735|12732.9|12730|12728.7|12735.6|12734|12729|12727.4|459
1650865500000|2022-04-25 05:45:00|12730.1|12728.8|12735.9|12734.6|12736.5|12734.9|12729.9|12728.3|341
1650865800000|2022-04-25 05:50:00|12736|12734.7|12735|12733.7|12736.9|12735.5|12733.9|12732.1|460
1650866100000|2022-04-25 05:55:00|12735.2|12733.9|12735.9|12733.8|12737|12735.5|12733.4|12731.7|605
1650866400000|2022-04-25 06:00:00|12736|12733.9|12735.6|12734.3|12737|12735.5|12732.3|12730.7|734
1650866700000|2022-04-25 06:05:00|12735.7|12734.4|12735.9|12734.6|12736.9|12735.6|12734.5|12732.5|617
1650867000000|2022-04-25 06:10:00|12736|12734.7|12736.5|12735.2|12737.8|12736|12734.7|12733.2|603
1650867300000|2022-04-25 06:15:00|12737|12735.7|12747|12745.7|12749.2|12747.5|12734.9|12733.3|854
1650867600000|2022-04-25 06:20:00|12747.1|12745.8|12749.1|12747.8|12750.6|12749|12743.1|12741.8|720
1650867900000|2022-04-25 06:25:00|12749.2|12747.9|12751.3|12750|12752.2|12750.3|12745.9|12744.3|710
1650868200000|2022-04-25 06:30:00|12751.4|12750.1|12753.8|12751.7|12754.1|12752.4|12747.8|12746.2|791
1650868500000|2022-04-25 06:35:00|12753.7|12751.6|12752.4|12750.3|12754.3|12752.6|12750.5|12748.6|751
1650868800000|2022-04-25 06:40:00|12752.3|12750.2|12754.9|12752.8|12754.9|12753|12751.6|12749.5|653
1650869100000|2022-04-25 06:45:00|12755.2|12753.1|12751.7|12749.6|12757.8|12756|12750.8|12749|555
1650869400000|2022-04-25 06:50:00|12751.8|12749.7|12747.7|12745.6|12755.6|12754.3|12746.8|12744.7|626
1650869700000|2022-04-25 06:55:00|12747.6|12745.5|12755.7|12754.4|12757.5|12755.8|12747.6|12745.5|752
1650870000000|2022-04-25 07:00:00|12756|12753.9|12753.4|12751.3|12757.6|12756.3|12750.3|12749|1018
1650870300000|2022-04-25 07:05:00|12752.7|12751.4|12743.5|12742.2|12752.7|12751.4|12740.6|12738.9|839
1650870600000|2022-04-25 07:10:00|12743.7|12742.4|12741.4|12740.1|12749.6|12748.3|12740.1|12738.7|1026
1650870900000|2022-04-25 07:15:00|12741.5|12740.2|12740.2|12738.1|12744.5|12742.8|12735.4|12733.9|908
1650871200000|2022-04-25 07:20:00|12740.3|12738.2|12734.3|12733|12742.8|12741.3|12734|12732.3|720
1650871500000|2022-04-25 07:25:00|12734.2|12732.9|12740.4|12738.3|12742.6|12741|12732.2|12730.7|861
1650871800000|2022-04-25 07:30:00|12740.6|12738.5|12737.8|12735.7|12745.3|12743.6|12737.5|12735.4|845
1650872100000|2022-04-25 07:35:00|12737.6|12735.5|12736.2|12734.1|12739.3|12737.4|12733.9|12731.9|819
1650872400000|2022-04-25 07:40:00|12736.1|12734|12731.3|12729.2|12738.3|12737|12729.8|12727.7|816
1650872700000|2022-04-25 07:45:00|12731.2|12729.1|12734.9|12732.8|12735.2|12733.9|12728.4|12726.7|613
1650873000000|2022-04-25 07:50:00|12734.4|12733.1|12735.8|12734.5|12740.3|12738.2|12733.7|12732.2|790
1650873300000|2022-04-25 07:55:00|12735.6|12734.3|12733|12730.9|12737.5|12736.2|12731.8|12730.5|618
1650873600000|2022-04-25 08:00:00|12732.9|12730.8|12726|12724.7|12736.3|12734.5|12725.7|12724.1|882
1650873900000|2022-04-25 08:05:00|12726.4|12724.3|12727.1|12725|12728.1|12726.3|12720|12718|889
1650874200000|2022-04-25 08:10:00|12727|12724.9|12729.7|12727.6|12730.8|12728.7|12724.9|12723.2|736
1650874500000|2022-04-25 08:15:00|12729.2|12727.9|12727.5|12726.2|12730.2|12728.4|12725.3|12723.5|765
1650874800000|2022-04-25 08:20:00|12727.6|12726.3|12729.4|12728.1|12731.2|12729.9|12726.9|12725.6|563
1650875100000|2022-04-25 08:25:00|12729.7|12728.4|12727|12725.7|12730|12728.4|12724.2|12722.6|608
1650875400000|2022-04-25 08:30:00|12727.4|12725.3|12724.9|12722.8|12728.6|12727.1|12724.2|12722.6|680
1650875700000|2022-04-25 08:35:00|12724.5|12723.2|12726|12724.7|12726.9|12725.6|12724.4|12723.1|443
1650876000000|2022-04-25 08:40:00|12726.1|12724.8|12731|12729.7|12731.7|12730.4|12726|12724.6|582
1650876300000|2022-04-25 08:45:00|12730.9|12729.6|12730.1|12728.8|12732.5|12731.2|12729.2|12727.7|514
1650876600000|2022-04-25 08:50:00|12729.9|12728.6|12730.4|12729.1|12732|12730.7|12729.3|12727.9|396
1650876900000|2022-04-25 08:55:00|12730.3|12729|12730.3|12729|12732.5|12731.2|12727.6|12725.8|587
1650877200000|2022-04-25 09:00:00|12730.7|12728.6|12732|12730.7|12732.1|12730.8|12727.2|12725.9|692
1650877500000|2022-04-25 09:05:00|12731.8|12730.5|12732|12730.7|12734.5|12733.2|12730.7|12729|663
1650877800000|2022-04-25 09:10:00|12732.1|12730.8|12729.8|12728.5|12733.8|12732.5|12729.7|12728.4|544
1650878100000|2022-04-25 09:15:00|12730|12728.7|12733.9|12732.6|12736.6|12735.3|12728.5|12727.2|695
1650878400000|2022-04-25 09:20:00|12734|12732.7|12733.8|12732.5|12735.4|12733.6|12731.6|12730.1|702
1650878700000|2022-04-25 09:25:00|12734|12731.9|12734.7|12733.4|12735.4|12733.7|12731.8|12730.5|490
1650879000000|2022-04-25 09:30:00|12734.8|12733.5|12733.6|12732.3|12736.8|12735.1|12732.8|12731.5|575
1650879300000|2022-04-25 09:35:00|12733.5|12732.2|12736.1|12734.8|12736.7|12735.4|12733.5|12732.2|427
1650879600000|2022-04-25 09:40:00|12736|12734.7|12728.4|12727.1|12736.8|12735.2|12727.9|12726.6|514
1650879900000|2022-04-25 09:45:00|12728.2|12726.9|12735.4|12733.3|12735.4|12734|12728.2|12726.9|425
1650880200000|2022-04-25 09:50:00|12735|12733.7|12737.5|12736.2|12739.3|12737.9|12733.9|12732.6|396
1650880500000|2022-04-25 09:55:00|12737.8|12735.7|12747|12745.7|12747.8|12746.1|12736.9|12735.6|417
1650880800000|2022-04-25 10:00:00|12746.9|12745.6|12746.6|12745.3|12747.2|12745.8|12741.3|12739.8|535
1650881100000|2022-04-25 10:05:00|12746.5|12745.2|12748.3|12747|12751.5|12750.2|12745.9|12744.6|569
1650881400000|2022-04-25 10:10:00|12748|12746.7|12751.7|12750.4|12753.9|12752.2|12747.4|12746.1|537
1650881700000|2022-04-25 10:15:00|12751.6|12750.3|12756.1|12754.8|12757.1|12755.8|12750.2|12748.9|477
1650882000000|2022-04-25 10:20:00|12756|12754.7|12757.2|12755.9|12758.4|12757.1|12753.9|12752.6|466
1650882300000|2022-04-25 10:25:00|12757.1|12755.8|12759.3|12758|12760.2|12758.9|12754.8|12753.5|464
1650882600000|2022-04-25 10:30:00|12759.2|12757.9|12759.8|12758.5|12760.1|12758.8|12755.6|12754.3|461
1650882900000|2022-04-25 10:35:00|12759.9|12758.6|12757.9|12756.6|12763.3|12762|12757.2|12755.8|497
1650883200000|2022-04-25 10:40:00|12757.4|12756.1|12761|12759.7|12763.6|12762.3|12756.8|12755.5|426
1650883500000|2022-04-25 10:45:00|12761.1|12759.8|12758.5|12757.2|12762.1|12760.8|12758.4|12757.1|438
1650883800000|2022-04-25 10:50:00|12758.6|12757.3|12761.4|12760.1|12761.9|12760.5|12757.4|12756.1|493
1650884100000|2022-04-25 10:55:00|12761.3|12760|12757.8|12756.5|12761.5|12760.2|12757.1|12755.7|410
1650884400000|2022-04-25 11:00:00|12757.7|12756.4|12760|12758.7|12760.5|12759.1|12755.1|12753.8|549
1650884700000|2022-04-25 11:05:00|12759.9|12758.6|12761.9|12760.6|12762.9|12761.5|12759.2|12757.8|435
1650885000000|2022-04-25 11:10:00|12762|12760.7|12765|12763.7|12765.1|12763.8|12760.3|12758.6|455
1650885300000|2022-04-25 11:15:00|12765.1|12763.8|12766.1|12764.8|12767.3|12766|12762.7|12761.4|461
1650885600000|2022-04-25 11:20:00|12766.3|12765|12756.9|12754.8|12769.5|12768.1|12744.9|12741.5|1183
1650885900000|2022-04-25 11:25:00|12756.7|12754.6|12758.2|12756.9|12759.7|12758.1|12753.4|12751.3|842
1650886200000|2022-04-25 11:30:00|12758.5|12756.4|12748.5|12746.4|12761.4|12760.1|12744.9|12742.8|854
1650886500000|2022-04-25 11:35:00|12748.6|12746.5|12745|12743.7|12750.4|12748.7|12742.6|12740.9|770
1650886800000|2022-04-25 11:40:00|12744.9|12743.6|12751.4|12750.1|12756.4|12754.8|12744.3|12742.4|838
1650887100000|2022-04-25 11:45:00|12751.3|12750|12750.6|12748.5|12753.2|12751.5|12748.2|12746.1|756
1650887400000|2022-04-25 11:50:00|12750.5|12748.4|12751.5|12750.2|12756|12754.5|12749.5|12747.7|798
1650887700000|2022-04-25 11:55:00|12751.6|12750.3|12751.3|12749.2|12752.7|12751|12748.9|12746.8|672
1650888000000|2022-04-25 12:00:00|12751.4|12749.3|12753.1|12751.8|12761.4|12759.8|12751.2|12749.3|956
1650888300000|2022-04-25 12:05:00|12753.2|12751.9|12751.8|12749.7|12754.4|12753.1|12745.9|12744.5|815
1650888600000|2022-04-25 12:10:00|12751|12749.1|12757.2|12755.9|12759|12757.3|12749.8|12748.1|808
1650888900000|2022-04-25 12:15:00|12757.1|12755.8|12758.9|12757.6|12759.2|12757.8|12755.5|12754.2|621
1650889200000|2022-04-25 12:20:00|12758.8|12757.5|12759.4|12757.3|12761.9|12760.6|12756.1|12754.5|874
1650889500000|2022-04-25 12:25:00|12759.5|12757.4|12758.1|12756.8|12760.1|12758.4|12754.8|12753.4|657
1650889800000|2022-04-25 12:30:00|12758.2|12756.9|12760.7|12759.4|12762|12760.6|12757.2|12755.6|755
1650890100000|2022-04-25 12:35:00|12760.6|12759.3|12762.7|12761.4|12763|12761.4|12759.9|12758|710
1650890400000|2022-04-25 12:40:00|12762.6|12761.3|12762.6|12760.5|12763.1|12761.7|12760.5|12758.8|525
1650890700000|2022-04-25 12:45:00|12762.3|12761|12756.7|12754.6|12764|12762.7|12756.2|12754.5|568
1650891000000|2022-04-25 12:50:00|12756.6|12754.5|12760.7|12758.6|12761.2|12759.4|12755.6|12754|599
1650891300000|2022-04-25 12:55:00|12760.8|12758.7|12761.7|12759.6|12761.8|12760.1|12758.4|12756.8|512
1650891600000|2022-04-25 13:00:00|12761.3|12760|12764.3|12763|12765|12763.7|12761.1|12759.5|587
1650891900000|2022-04-25 13:05:00|12764.2|12762.9|12764.7|12763.4|12765|12763.6|12761|12759.5|599
1650892200000|2022-04-25 13:10:00|12764.8|12763.5|12764.4|12763.1|12765.1|12763.6|12762.2|12760.5|513
1650892500000|2022-04-25 13:15:00|12764.5|12763.2|12765|12763.7|12766|12764.7|12763.2|12761.6|479
1650892800000|2022-04-25 13:20:00|12765.4|12764.1|12765.7|12764.4|12766.8|12765.4|12763|12761.7|517
1650893100000|2022-04-25 13:25:00|12766|12764.7|12766.1|12764.8|12767.1|12765.5|12764.4|12763.1|460
1650893400000|2022-04-25 13:30:00|12766.3|12765|12767.1|12765|12769|12767.7|12766|12764.4|610
1650893700000|2022-04-25 13:35:00|12767.2|12765.1|12762.9|12760.8|12767.7|12766|12758.7|12757.4|676
1650894000000|2022-04-25 13:40:00|12763|12760.9|12760.6|12759.3|12763.4|12761.7|12757|12755.7|598
1650894300000|2022-04-25 13:45:00|12760.5|12759.2|12759.1|12757.8|12766.9|12765.2|12757|12755.2|603
1650894600000|2022-04-25 13:50:00|12757.8|12756.5|12764|12762.7|12764.6|12763.3|12750.9|12748.8|489
1650894900000|2022-04-25 13:55:00|12764.4|12763.1|12766.6|12765.3|12768|12766.7|12761.3|12760|554
1650895200000|2022-04-25 14:00:00|12767|12765.7|12767.9|12766.6|12768.7|12767.4|12764.8|12763.5|530
1650895500000|2022-04-25 14:05:00|12768|12766.7|12768.2|12766.9|12769.5|12768.2|12766.4|12765.1|431
1650895800000|2022-04-25 14:10:00|12768.4|12767.1|12769.3|12768|12769.8|12768.5|12767.2|12765.9|358
1650896100000|2022-04-25 14:15:00|12769.2|12767.9|12768.9|12767.6|12769.5|12768.2|12761.7|12760.4|422
1650896400000|2022-04-25 14:20:00|12768.8|12767.5|12765.4|12764.1|12769.9|12768.6|12764.7|12763.4|541
1650896700000|2022-04-25 14:25:00|12765.1|12763.8|12763|12761.7|12765.9|12764.6|12762.5|12761.2|389
1650897000000|2022-04-25 14:30:00|12763.2|12761.9|12761.3|12760|12764.9|12763.6|12760.2|12758.9|341
1650897300000|2022-04-25 14:35:00|12761.4|12760.1|12768.2|12766.9|12768.7|12767.4|12760.3|12759|479
1650897600000|2022-04-25 14:40:00|12767.8|12766.5|12767.9|12765.8|12770.5|12769.2|12766.7|12765.4|413
1650897900000|2022-04-25 14:45:00|12767.3|12766|12770.9|12769.6|12771.7|12770.4|12767.3|12766|397
1650898200000|2022-04-25 14:50:00|12771|12769.7|12774|12772.7|12774.3|12773|12770.9|12769.6|361
1650898500000|2022-04-25 14:55:00|12773.9|12772.6|12772.2|12770.9|12774.1|12772.7|12768.1|12766.8|494
1650898800000|2022-04-25 15:00:00|12772.5|12771.2|12760.7|12759.4|12773.1|12771.8|12757.3|12755.8|668
1650899100000|2022-04-25 15:05:00|12760.6|12759.3|12769.1|12767.8|12771.2|12769.9|12760.1|12758.5|466
1650899400000|2022-04-25 15:10:00|12769.4|12768.1|12771.4|12770.1|12773|12771.7|12766.9|12765.5|524
1650899700000|2022-04-25 15:15:00|12771.5|12770.2|12771.8|12770.5|12773.3|12771.6|12771.1|12769.6|319
1650900000000|2022-04-25 15:20:00|12772|12770.7|12772.4|12771.1|12774.2|12772.9|12769.4|12767.6|524
1650900300000|2022-04-25 15:25:00|12772.3|12771|12773.5|12772.2|12774.5|12773.2|12768|12766.4|438
1650900600000|2022-04-25 15:30:00|12773.3|12772|12774.7|12773.4|12775.7|12774.2|12772.5|12771.2|506
1650900900000|2022-04-25 15:35:00|12774.8|12773.5|12775.2|12773.9|12775.6|12774.3|12770.7|12769.4|438
1650901200000|2022-04-25 15:40:00|12775.5|12774.2|12773.6|12772.3|12776.7|12775.4|12772.3|12771|415
1650901500000|2022-04-25 15:45:00|12773.8|12772.5|12776.4|12775.1|12776.6|12775.3|12773.2|12771.9|525
1650901800000|2022-04-25 15:50:00|12776.1|12774.8|12776.8|12775.5|12777.8|12776.5|12775.3|12774|517
1650902100000|2022-04-25 15:55:00|12776.9|12775.6|12776.9|12775.6|12777.7|12776.4|12775.2|12773.9|514
1650902400000|2022-04-25 16:00:00|12776.8|12775.5|12774.7|12772.6|12777.9|12776.5|12774.2|12772.3|617
1650902700000|2022-04-25 16:05:00|12774.5|12772.4|12765.9|12764.6|12775|12772.9|12764.8|12763.2|890
1650903000000|2022-04-25 16:10:00|12766|12764.7|12768.3|12767|12770.4|12769|12764.9|12763.6|695
1650903300000|2022-04-25 16:15:00|12768.4|12767.1|12773.8|12772.5|12774.5|12773|12766.9|12765.1|549
1650903600000|2022-04-25 16:20:00|12773.7|12772.4|12767.8|12766.5|12774.2|12772.9|12766.9|12765.6|596
1650903900000|2022-04-25 16:25:00|12767.7|12766.4|12771.1|12769.8|12774.2|12772.5|12765|12763.7|575
1650904200000|2022-04-25 16:30:00|12771|12769.7|12765.8|12764.5|12773.4|12772.1|12763.4|12761.5|717
1650904500000|2022-04-25 16:35:00|12765.7|12764.4|12768.7|12767.4|12769.2|12767.8|12762.6|12761.3|650
1650904800000|2022-04-25 16:40:00|12768.6|12767.3|12768.1|12766|12768.7|12767.4|12765|12763.1|647
1650905100000|2022-04-25 16:45:00|12767.9|12765.8|12758.4|12757.1|12767.9|12766.1|12757.8|12756.5|509
1650905400000|2022-04-25 16:50:00|12758.7|12757.4|12765|12763.7|12765.2|12763.9|12755.8|12754.5|558
1650905700000|2022-04-25 16:55:00|12764.9|12763.6|12762.5|12761.2|12765.6|12764.3|12760.3|12758.5|542
1650906000000|2022-04-25 17:00:00|12762.6|12761.3|12770|12768.7|12770.6|12769.2|12761.2|12759.9|589
1650906300000|2022-04-25 17:05:00|12769.9|12768.6|12766.4|12765.1|12772.2|12770.9|12766.4|12765.1|432
1650906600000|2022-04-25 17:10:00|12765.9|12764.6|12766.3|12765|12768.9|12767.6|12763.6|12762.1|494
1650906900000|2022-04-25 17:15:00|12766.4|12765.1|12760.7|12759.4|12767.5|12766.2|12760.7|12759.4|501
1650907200000|2022-04-25 17:20:00|12760.5|12759.2|12759.2|12757.9|12762.6|12761.3|12758.8|12757.1|565
1650907500000|2022-04-25 17:25:00|12759.1|12757.8|12762.1|12760.8|12763.3|12762|12756.4|12755.1|642
1650907800000|2022-04-25 17:30:00|12762.3|12761|12764.2|12762.9|12764.5|12763.2|12758.2|12756.9|621
1650908100000|2022-04-25 17:35:00|12764.1|12762.8|12764.6|12763.3|12766.6|12765.3|12762.9|12761.1|616
1650908400000|2022-04-25 17:40:00|12764.5|12763.2|12760.2|12758.9|12765.1|12763.8|12758.6|12757|757
1650908700000|2022-04-25 17:45:00|12760.3|12759|12757.7|12756.4|12763.3|12762|12757.3|12756|558
1650909000000|2022-04-25 17:50:00|12758.1|12756.8|12755.7|12754.4|12763.7|12762.4|12754.6|12752.8|749
1650909300000|2022-04-25 17:55:00|12756|12754.7|12755.8|12754.5|12757.6|12756.2|12754.8|12753.5|656
1650909600000|2022-04-25 18:00:00|12755.6|12754.3|12762.6|12761.3|12762.6|12761.3|12754.8|12753.5|628
1650909900000|2022-04-25 18:05:00|12762.5|12761.2|12756.2|12754.1|12764.1|12762.8|12754.3|12752.4|621
1650910200000|2022-04-25 18:10:00|12756.3|12754.2|12758.3|12757|12760.7|12759.4|12754|12752.3|635
1650910500000|2022-04-25 18:15:00|12758.2|12756.9|12756.9|12755.6|12758.9|12757.6|12754.2|12752.9|603
1650910800000|2022-04-25 18:20:00|12756.8|12755.5|12748.9|12747.6|12758.4|12757.1|12746.5|12744.7|560
1650911100000|2022-04-25 18:25:00|12748.7|12747.4|12744.4|12743.1|12751.5|12750.1|12743.3|12741.6|530
1650911400000|2022-04-25 18:30:00|12744.8|12743.5|12739.3|12738|12745.7|12744.2|12737|12735.3|741
1650911700000|2022-04-25 18:35:00|12739.1|12737.8|12738.1|12736.8|12742.8|12741.5|12733.2|12731.4|577
1650912000000|2022-04-25 18:40:00|12738.2|12736.9|12745|12742.9|12745.6|12743.9|12738.2|12736.9|635
1650912300000|2022-04-25 18:45:00|12744.4|12743.1|12739.4|12738.1|12747.3|12745.7|12737.6|12736.3|595
1650912600000|2022-04-25 18:50:00|12739.8|12737.7|12734.8|12733.5|12740.5|12739.2|12734.3|12733|578
1650912900000|2022-04-25 18:55:00|12734.7|12733.4|12730|12727.9|12734.8|12733.5|12727|12725.7|907
1650913200000|2022-04-25 19:00:00|12729.4|12728.1|12729.1|12727.8|12736.1|12734.3|12727.4|12725.9|1002
1650913500000|2022-04-25 19:05:00|12729.2|12727.9|12726.2|12724.9|12733.9|12732.5|12725.5|12724.1|762
1650913800000|2022-04-25 19:10:00|12726.1|12724.8|12729.3|12728|12731.9|12730.1|12725.1|12723.8|672
1650914100000|2022-04-25 19:15:00|12729.4|12728.1|12722.9|12721.6|12731.8|12730.2|12722.6|12721.1|676
1650914400000|2022-04-25 19:20:00|12723|12721.7|12722.5|12720.4|12723.1|12721.8|12717.6|12716|648
1650914700000|2022-04-25 19:25:00|12721.9|12720.6|12717.6|12716.3|12724.3|12723|12716.8|12715.5|614
1650915000000|2022-04-25 19:30:00|12718.1|12716.8|12720.6|12719.3|12721.9|12720.6|12717.1|12715.8|759
1650915300000|2022-04-25 19:35:00|12720.5|12719.2|12718.5|12717.2|12721.2|12719.9|12716|12714.7|456
1650915600000|2022-04-25 19:40:00|12718.4|12717.1|12721.1|12719.8|12722.6|12721.3|12717.6|12716.3|562
1650915900000|2022-04-25 19:45:00|12720.9|12719.6|12722.5|12721.2|12725.2|12723.9|12720|12718.7|485
1650916200000|2022-04-25 19:50:00|12722.6|12721.3|12723.3|12722|12726.1|12724.8|12721.5|12720.2|501
1650916500000|2022-04-25 19:55:00|12723.6|12722.3|12726|12724.7|12727.7|12726|12723.2|12721.9|639
1650916800000|2022-04-25 20:00:00|12725.9|12724.6|12727|12725.7|12727.1|12725.8|12723.4|12721.9|363
1650917100000|2022-04-25 20:05:00|12727.1|12725.8|12728.4|12727.1|12729.5|12728.1|12726.4|12725.1|290
1650917400000|2022-04-25 20:10:00|12728.3|12727|12730.6|12729.3|12731.9|12730.3|12728.3|12727|232
1650917700000|2022-04-25 20:15:00|12730.7|12729.4|12729.4|12728.1|12731.4|12729.5|12728.1|12726.5|284
1650918000000|2022-04-25 20:20:00|12729.3|12728|12730.2|12728.1|12730.3|12728.6|12727.7|12726.4|173
1650918300000|2022-04-25 20:25:00|12730.1|12728|12729.6|12728.3|12730.4|12728.8|12728.3|12726.7|176
1650918600000|2022-04-25 20:30:00|12729.8|12728.5|12730.5|12729.2|12730.6|12729.3|12727.8|12726.5|96
1650918900000|2022-04-25 20:35:00|12730.4|12729.1|12733.4|12732.1|12734|12732.7|12730.4|12729.1|138
1650919200000|2022-04-25 20:40:00|12733.5|12732.2|12735.9|12734.6|12736|12734.7|12733.4|12732.1|133
1650919500000|2022-04-25 20:45:00|12735.8|12734.5|12738.5|12736.4|12738.7|12737.3|12735.8|12734.2|180
1650919800000|2022-04-25 20:50:00|12738.4|12736.3|12738.8|12736.7|12738.9|12737.1|12736.5|12734.8|165
1650920100000|2022-04-25 20:55:00|12738.9|12736.8|12738|12733.4|12739.2|12737.5|12736.8|12733.4|341
1650920400000|2022-04-25 21:00:00|12737.8|12733|12738.8|12731.8|12739.2|12733.3|12737.4|12730.4|68
1650920700000|2022-04-25 21:05:00|12738.9|12731.9|12738.5|12732.5|12740.1|12733.3|12735.8|12730.7|86
1650921000000|2022-04-25 21:10:00|12739.1|12732.1|12741.6|12736|12743.2|12737.1|12737.8|12731.7|169
1650921300000|2022-04-25 21:15:00|12742.4|12736.1|12739.2|12732.2|12743.5|12737.1|12737.7|12731.3|202
1650921600000|2022-04-25 21:20:00|12739.1|12732.1|12738.2|12733.3|12740.3|12733.3|12737.4|12731.7|128
1650921900000|2022-04-25 21:25:00|12737.6|12732.7|12733.2|12726.2|12739.1|12733.9|12731.9|12724.9|178
1650922200000|2022-04-25 21:30:00|12734|12727|12736.6|12730.2|12737|12730.4|12731.3|12724.3|278
1650922500000|2022-04-25 21:35:00|12736.4|12729.9|12736.2|12729.5|12736.7|12730.7|12734.7|12728.4|338
1650922800000|2022-04-25 21:40:00|12736.3|12729.3|12734.9|12732.1|12736.7|12732.1|12734.8|12729.1|391
1650923100000|2022-04-25 21:45:00|12735.7|12731.9|12737.3|12732|12738.4|12733.9|12735.3|12730.9|368
1650923400000|2022-04-25 21:50:00|12736.6|12732.4|12738|12733.6|12738.2|12734.2|12736.6|12731.8|195
1650923700000|2022-04-25 21:55:00|12737.8|12733.5|12736.8|12733|12738.2|12733.9|12736.6|12732.4|191
1650924000000|2022-04-25 22:00:00|12737.7|12732.6|12738.5|12731.5|12748.6|12741.6|12736.3|12730.1|451
1650924300000|2022-04-25 22:05:00|12739|12732.3|12738.5|12733.5|12740.3|12733.9|12735.7|12728.7|415
1650924600000|2022-04-25 22:10:00|12737.5|12734.4|12740.7|12737.7|12741.6|12737.9|12737.5|12732|496
1650924900000|2022-04-25 22:15:00|12740.8|12737.6|12743.7|12741.6|12744.3|12741.9|12740.4|12737.4|343
1650925200000|2022-04-25 22:20:00|12743.8|12741.7|12742|12739.3|12745|12742.7|12741.5|12739.3|208
1650925500000|2022-04-25 22:25:00|12742.1|12739.4|12743.9|12741.8|12744.1|12742|12741.5|12739.4|285
1650925800000|2022-04-25 22:30:00|12744|12741.9|12741.8|12739.7|12744.1|12742|12740.8|12738.7|235
1650926100000|2022-04-25 22:35:00|12741.9|12739.8|12741.4|12739.3|12742.4|12740.5|12740.5|12738.4|220
1650926400000|2022-04-25 22:40:00|12741.2|12739.1|12739.6|12737.5|12741.6|12739.5|12739.4|12737.3|132
1650926700000|2022-04-25 22:45:00|12739.1|12737|12738.9|12736.8|12739.4|12737.3|12738.4|12736.1|132
1650927000000|2022-04-25 22:50:00|12738.8|12736.7|12735.8|12733.7|12739.9|12737.8|12735.8|12733.7|178
1650927300000|2022-04-25 22:55:00|12735.7|12733.6|12734.8|12732.7|12736.4|12734.3|12732.2|12730.1|212
1650927600000|2022-04-25 23:00:00|12734.2|12732.1|12736.7|12734.6|12737.2|12735.1|12734.2|12732.1|303
1650927900000|2022-04-25 23:05:00|12736.8|12734.7|12737.8|12735.7|12740.3|12738.7|12736.3|12734.5|282
1650928200000|2022-04-25 23:10:00|12738.4|12736.3|12737.3|12735.2|12739.8|12737.9|12737.3|12735.2|156
1650928500000|2022-04-25 23:15:00|12737.2|12735.9|12736.5|12734.4|12738.4|12736.3|12735.2|12733.2|201
1650928800000|2022-04-25 23:20:00|12736.6|12734.5|12737.6|12735.5|12738.6|12736.6|12736.2|12734.1|203
1650929100000|2022-04-25 23:25:00|12737.5|12735.4|12740.6|12738.5|12740.7|12738.6|12737.3|12735.2|252
1650929400000|2022-04-25 23:30:00|12740.4|12738.3|12739.5|12737.4|12741.4|12739.6|12739.1|12737.3|259
1650929700000|2022-04-25 23:35:00|12739.6|12737.5|12737.5|12735.4|12740.1|12738|12737.2|12735.2|227
1650930000000|2022-04-25 23:40:00|12737.4|12735.3|12735.9|12733.8|12739.1|12737.1|12735.5|12733.8|234
1650930300000|2022-04-25 23:45:00|12735.6|12733.5|12736.2|12734.1|12737.3|12735.5|12735|12732.9|237
1650930600000|2022-04-25 23:50:00|12736.3|12734.2|12738.4|12736.3|12739.7|12737.6|12736.2|12734.1|373
1650930900000|2022-04-25 23:55:00|12738.5|12736.4|12739.5|12737.4|12739.5|12737.4|12735.8|12734|306
1650931200000|2022-04-26 00:00:00|12739.6|12737.5|12739.9|12738.6|12742.3|12740.6|12737.2|12735.5|635
1650931500000|2022-04-26 00:05:00|12739.8|12738.5|12739.5|12737.4|12741.7|12739.9|12738.3|12736.7|385
1650931800000|2022-04-26 00:10:00|12739.6|12737.5|12741.9|12740.6|12742.7|12740.9|12738.4|12736.7|347
1650932100000|2022-04-26 00:15:00|12741.8|12740.5|12741.9|12739.8|12746.2|12744.5|12739.7|12738.2|388
1650932400000|2022-04-26 00:20:00|12741.5|12740.2|12741.8|12739.7|12743.2|12741.5|12739.8|12738.2|378
1650932700000|2022-04-26 00:25:00|12741.9|12739.8|12737|12734.9|12741.9|12739.9|12734.4|12732.3|534
1650933000000|2022-04-26 00:30:00|12736.8|12734.7|12736.2|12734.9|12739.2|12737.1|12736.2|12734.5|310
1650933300000|2022-04-26 00:35:00|12736.1|12734.8|12738.1|12736|12739.3|12737.5|12735.7|12734|464
1650933600000|2022-04-26 00:40:00|12738.2|12736.1|12735.7|12734.4|12738.9|12737.3|12735.2|12733.9|407
1650933900000|2022-04-26 00:45:00|12735.8|12734.5|12735.5|12734.2|12736.6|12735.3|12733.1|12731.7|400
1650934200000|2022-04-26 00:50:00|12735.7|12734.4|12734.3|12732.2|12737.3|12735.7|12733.9|12731.8|385
1650934500000|2022-04-26 00:55:00|12734.2|12732.1|12731.4|12730.1|12737|12735|12731.1|12729.8|547
1650934800000|2022-04-26 01:00:00|12731.5|12730.2|12731.4|12729.3|12733.6|12731.9|12727.8|12725.9|523
1650935100000|2022-04-26 01:05:00|12730.9|12728.8|12728.8|12726.7|12732|12729.9|12727.7|12725.8|399
1650935400000|2022-04-26 01:10:00|12728.5|12726.4|12729.4|12727.3|12731.4|12729.6|12728|12725.9|578
1650935700000|2022-04-26 01:15:00|12729.5|12727.4|12736.8|12735.5|12737.5|12735.7|12729.4|12727.3|607
1650936000000|2022-04-26 01:20:00|12737.2|12735.1|12741.6|12739.5|12743.5|12741.4|12736|12734.2|523
1650936300000|2022-04-26 01:25:00|12741.5|12739.4|12740.9|12738.8|12742.7|12740.6|12739|12736.9|487
1650936600000|2022-04-26 01:30:00|12741|12738.9|12736.8|12734.7|12742.6|12740.8|12736.7|12734.6|528
1650936900000|2022-04-26 01:35:00|12736.5|12734.4|12729.4|12727.3|12736.7|12734.6|12728.6|12726.7|476
1650937200000|2022-04-26 01:40:00|12729.3|12727.2|12728.5|12726.4|12731.2|12729.3|12727.2|12725.5|529
1650937500000|2022-04-26 01:45:00|12728.4|12726.3|12732.1|12730|12734.5|12732.7|12728.1|12726.2|439
1650937800000|2022-04-26 01:50:00|12732|12729.9|12735.3|12734|12735.9|12734.3|12731.6|12729.9|513
1650938100000|2022-04-26 01:55:00|12735.2|12733.9|12733|12731.7|12736.8|12735.1|12732.6|12730.9|370
1650938400000|2022-04-26 02:00:00|12733.1|12731.8|12732.1|12730.8|12734.9|12733.2|12731.5|12729.9|397
1650938700000|2022-04-26 02:05:00|12732|12730.7|12731.7|12729.6|12732.7|12730.9|12729.1|12727.3|389
1650939000000|2022-04-26 02:10:00|12731.4|12730.1|12733.3|12731.2|12734.5|12732.8|12731.3|12730|377
1650939300000|2022-04-26 02:15:00|12733.4|12731.3|12730.4|12729.1|12735.8|12734|12730.4|12728.8|344
1650939600000|2022-04-26 02:20:00|12730.5|12729.2|12727.1|12725.8|12732.7|12731|12726.2|12724.6|455
1650939900000|2022-04-26 02:25:00|12727.2|12725.9|12725.5|12724.2|12727.9|12726.1|12725|12723.2|598
1650940200000|2022-04-26 02:30:00|12725.4|12724.1|12727.3|12726|12728.7|12726.9|12724.9|12723.3|397
1650940500000|2022-04-26 02:35:00|12727.4|12726.1|12727.4|12726.1|12728.5|12726.8|12725.2|12723.7|412
1650940800000|2022-04-26 02:40:00|12727.3|12726|12724.2|12722.1|12727.5|12726.1|12723.1|12721.4|445
1650941100000|2022-04-26 02:45:00|12724.1|12722|12722.3|12721|12725.6|12723.7|12721.8|12720.2|410
1650941400000|2022-04-26 02:50:00|12722.1|12720.8|12718.1|12716|12722.9|12721.2|12717.8|12715.9|630
1650941700000|2022-04-26 02:55:00|12718.3|12716.2|12717.8|12715.7|12721.2|12719.1|12717.4|12715.3|510
1650942000000|2022-04-26 03:00:00|12717.7|12715.6|12710.3|12708.2|12719.1|12717.2|12706.9|12705.6|656
1650942300000|2022-04-26 03:05:00|12710.4|12708.3|12709.7|12707.6|12713.3|12711.6|12708.3|12706.4|579
1650942600000|2022-04-26 03:10:00|12709.5|12707.4|12712|12709.9|12712.2|12710.1|12708.8|12706.7|496
1650942900000|2022-04-26 03:15:00|12711.9|12709.8|12710.9|12708.8|12711.9|12709.8|12707.8|12705.7|531
1650943200000|2022-04-26 03:20:00|12711|12708.9|12707.9|12706.6|12712.1|12710.3|12707.8|12706|441
1650943500000|2022-04-26 03:25:00|12707.8|12706.5|12706.9|12704.8|12708.9|12707.1|12705.7|12704|412
1650943800000|2022-04-26 03:30:00|12706.8|12704.7|12707.2|12705.1|12708.3|12706.2|12704.1|12702.2|526
1650944100000|2022-04-26 03:35:00|12707.5|12705.4|12704.7|12702.6|12707.6|12705.5|12704.2|12702.3|390
1650944400000|2022-04-26 03:40:00|12704.6|12702.5|12698.9|12696.8|12704.9|12702.8|12694.8|12692.7|507
1650944700000|2022-04-26 03:45:00|12699|12696.9|12697.6|12695.5|12702|12699.9|12697.4|12695.3|315
1650945000000|2022-04-26 03:50:00|12697.7|12695.6|12694.8|12692.7|12699.4|12697.6|12694.4|12692.6|317
1650945300000|2022-04-26 03:55:00|12694.7|12692.6|12691.5|12689.4|12695.4|12693.5|12691.1|12689.2|441
1650945600000|2022-04-26 04:00:00|12691.6|12689.5|12690.6|12688.5|12692.2|12690.5|12688.4|12686.6|381
1650945900000|2022-04-26 04:05:00|12690.7|12688.6|12688.7|12686.6|12690.7|12688.9|12687.3|12685.6|361
1650946200000|2022-04-26 04:10:00|12688.6|12687.3|12687.4|12686.1|12689|12687.4|12686.9|12685.5|369
1650946500000|2022-04-26 04:15:00|12687.5|12686.2|12688|12686.7|12689|12687.3|12686.9|12685.1|316
1650946800000|2022-04-26 04:20:00|12688.1|12686.8|12685.8|12684.5|12689.4|12687.6|12685.6|12683.9|305
1650947100000|2022-04-26 04:25:00|12685.7|12684.4|12687.6|12685.5|12688.7|12686.9|12685.6|12683.9|241
1650947400000|2022-04-26 04:30:00|12687.5|12685.4|12686.4|12685.1|12687.9|12686.2|12685.2|12683.4|357
1650947700000|2022-04-26 04:35:00|12686.3|12685|12688.3|12687|12688.9|12687.3|12686.3|12684.6|374
1650948000000|2022-04-26 04:40:00|12688.4|12687.1|12688.6|12687.3|12691.1|12689.3|12688.2|12686.6|281
1650948300000|2022-04-26 04:45:00|12688.7|12687.4|12690.3|12688.2|12691.7|12690|12688.6|12686.9|136
1650948600000|2022-04-26 04:50:00|12690.4|12688.3|12689|12686.9|12691.5|12689.9|12688.1|12686.4|197
1650948900000|2022-04-26 04:55:00|12689.1|12687|12688.6|12687.3|12690|12688.4|12688|12686.5|212
1650949200000|2022-04-26 05:00:00|12688.5|12687.2|12691.7|12689.6|12691.8|12690.2|12687.4|12685.7|308
1650949500000|2022-04-26 05:05:00|12691.8|12689.7|12694.6|12693.3|12695|12693.4|12691.1|12689.3|333
1650949800000|2022-04-26 05:10:00|12694.7|12693.4|12692.2|12690.9|12695.1|12693.4|12690.3|12688.7|428
1650950100000|2022-04-26 05:15:00|12692.3|12691|12693.3|12692|12694.2|12692.9|12691.8|12690.3|222
1650950400000|2022-04-26 05:20:00|12693.2|12691.9|12693.5|12692.2|12694.3|12692.6|12692.5|12690.7|344
1650950700000|2022-04-26 05:25:00|12694.1|12692|12692|12690.7|12694.9|12693.2|12691.8|12690.1|321
1650951000000|2022-04-26 05:30:00|12692.5|12690.4|12692.5|12690.4|12694.9|12693.3|12690.9|12689.1|475
1650951300000|2022-04-26 05:35:00|12692.4|12690.3|12693.5|12692.2|12694.9|12693.2|12690.3|12688.4|412
1650951600000|2022-04-26 05:40:00|12694|12691.9|12691|12689.7|12694.9|12693.5|12690.8|12689.4|533
1650951900000|2022-04-26 05:45:00|12690.9|12689.6|12690.6|12689.3|12692.1|12690.4|12689.6|12687.9|332
1650952200000|2022-04-26 05:50:00|12690.5|12689.2|12689.9|12688.6|12691.9|12690.2|12688.3|12686.6|394
1650952500000|2022-04-26 05:55:00|12689.8|12688.5|12695.1|12693|12695.9|12693.8|12689.8|12688.4|437
1650952800000|2022-04-26 06:00:00|12695.5|12693.4|12699.3|12698|12702.5|12700.8|12692.9|12691.2|586
1650953100000|2022-04-26 06:05:00|12699.2|12697.9|12700.9|12699.6|12705.7|12704|12699.2|12697.5|582
1650953400000|2022-04-26 06:10:00|12700.4|12699.1|12702.1|12700.8|12704.2|12702.3|12697.3|12695.6|687
1650953700000|2022-04-26 06:15:00|12702.2|12700.9|12704.9|12703.6|12707.6|12705.9|12702.1|12700.4|587
1650954000000|2022-04-26 06:20:00|12704.8|12703.5|12707.8|12705.7|12708.1|12706.6|12704.5|12702.9|562
1650954300000|2022-04-26 06:25:00|12707.7|12705.6|12704.6|12703.3|12711.5|12709.9|12704.6|12703.3|680
1650954600000|2022-04-26 06:30:00|12704.9|12703.6|12711.2|12709.9|12711.6|12710.1|12702.9|12701.6|582
1650954900000|2022-04-26 06:35:00|12711.1|12709.8|12712.3|12711|12713.4|12711.7|12709.2|12707.5|578
1650955200000|2022-04-26 06:40:00|12712.4|12711.1|12715.1|12713.8|12716.7|12715|12710|12708.3|512
1650955500000|2022-04-26 06:45:00|12715.2|12713.9|12713.7|12711.6|12717.9|12716.6|12712.7|12711|504
1650955800000|2022-04-26 06:50:00|12713.8|12711.7|12714.3|12712.2|12717.5|12715.7|12713|12711.5|595
1650956100000|2022-04-26 06:55:00|12714.4|12712.3|12717.9|12716.6|12720.9|12719.3|12712.6|12710.9|632
1650956400000|2022-04-26 07:00:00|12717.4|12716.1|12724.3|12723|12726.2|12724.5|12717|12715.7|924
1650956700000|2022-04-26 07:05:00|12724.4|12723.1|12727.4|12726.1|12728|12726.4|12722.5|12720.7|747
1650957000000|2022-04-26 07:10:00|12727.5|12726.2|12730.2|12728.9|12731.5|12730.2|12725.6|12723.7|827
1650957300000|2022-04-26 07:15:00|12730.6|12728.5|12736|12734.7|12736.6|12734.8|12730.5|12728.5|746
1650957600000|2022-04-26 07:20:00|12736.1|12734.8|12737.1|12735.8|12739.2|12737.5|12734.8|12733.5|805
1650957900000|2022-04-26 07:25:00|12737.8|12735.7|12738.9|12737.6|12741.1|12739.8|12734.8|12733.4|661
1650958200000|2022-04-26 07:30:00|12738.8|12737.5|12735.1|12733.8|12741|12739.4|12734.4|12732.9|819
1650958500000|2022-04-26 07:35:00|12735|12733.7|12741|12739.7|12741.1|12739.8|12735|12733.7|708
1650958800000|2022-04-26 07:40:00|12740.9|12739.6|12744.4|12742.3|12745.5|12743.8|12739.3|12737.8|721
1650959100000|2022-04-26 07:45:00|12744.5|12742.4|12743.9|12742.6|12745.8|12744.1|12740.4|12738.7|572
1650959400000|2022-04-26 07:50:00|12743.8|12742.5|12741.9|12740.6|12744.5|12742.9|12738.8|12737.5|768
1650959700000|2022-04-26 07:55:00|12742|12740.7|12746.1|12744.8|12746.5|12745.2|12740.7|12739|616
1650960000000|2022-04-26 08:00:00|12746.2|12744.9|12746.3|12745|12748.6|12746.9|12742.1|12740.8|705
1650960300000|2022-04-26 08:05:00|12746.4|12745.1|12743.6|12741.5|12747.1|12745.7|12740.6|12738.8|573
1650960600000|2022-04-26 08:10:00|12743.2|12741.9|12740.7|12739.4|12744.6|12743|12740.4|12738.7|643
1650960900000|2022-04-26 08:15:00|12740.6|12739.3|12740.8|12739.5|12742.9|12741.6|12739.4|12737.6|627
1650961200000|2022-04-26 08:20:00|12740.9|12739.6|12738.1|12736.8|12742.2|12740.8|12737.3|12736|519
1650961500000|2022-04-26 08:25:00|12738.2|12736.9|12736.5|12734.4|12742.3|12740.7|12736.2|12734.3|556
1650961800000|2022-04-26 08:30:00|12736.6|12734.5|12741.2|12739.9|12743.4|12742.1|12735.7|12734|549
1650962100000|2022-04-26 08:35:00|12741.4|12740.1|12745.6|12744.3|12746.4|12744.9|12740.4|12738.9|444
1650962400000|2022-04-26 08:40:00|12745.4|12744.1|12743|12741.7|12746.5|12744.9|12740.6|12739.2|473
1650962700000|2022-04-26 08:45:00|12742.8|12741.5|12741.7|12740.4|12743.8|12742.1|12738.7|12737.2|591
1650963000000|2022-04-26 08:50:00|12741.8|12740.5|12738.6|12737.3|12742.1|12740.5|12736|12734.5|566
1650963300000|2022-04-26 08:55:00|12738.5|12737.2|12737.4|12735.3|12740.7|12738.9|12736.9|12735.2|524
1650963600000|2022-04-26 09:00:00|12737.5|12735.4|12740.2|12738.9|12741.5|12739.9|12736.2|12734.8|559
1650963900000|2022-04-26 09:05:00|12740.3|12739|12739|12737.7|12742.7|12741.4|12737.8|12736.5|474
1650964200000|2022-04-26 09:10:00|12738.9|12737.6|12739.4|12738.1|12742.3|12741|12737.4|12736.1|532
1650964500000|2022-04-26 09:15:00|12739.3|12738|12741.5|12740.2|12742.3|12741|12737.3|12736|461
1650964800000|2022-04-26 09:20:00|12741.6|12740.3|12746.4|12745.1|12746.7|12745.1|12741.2|12739.9|528
1650965100000|2022-04-26 09:25:00|12746.3|12745|12744.6|12743.3|12747.3|12745.6|12743.5|12742.2|420
1650965400000|2022-04-26 09:30:00|12744.7|12743.4|12739.2|12737.9|12745.6|12744|12738|12736.3|428
1650965700000|2022-04-26 09:35:00|12739.1|12737.8|12735|12733.7|12739.2|12737.9|12734.8|12733.5|396
1650966000000|2022-04-26 09:40:00|12735.1|12733.8|12734.2|12732.9|12735.2|12733.8|12732.4|12730.6|474
1650966300000|2022-04-26 09:45:00|12734.1|12732.8|12736.1|12734.8|12736.6|12735.3|12732.8|12731.5|352
1650966600000|2022-04-26 09:50:00|12736.2|12734.9|12740.3|12739|12740.8|12739.5|12735.2|12733.9|389
1650966900000|2022-04-26 09:55:00|12740.4|12739.1|12738.8|12737.5|12742.4|12741.1|12738|12736.7|380
1650967200000|2022-04-26 10:00:00|12738.7|12737.4|12737.4|12736.1|12741.6|12739.9|12736.8|12735.5|359
1650967500000|2022-04-26 10:05:00|12737.3|12736|12742.4|12741.1|12742.8|12741.3|12737.1|12735.5|466
1650967800000|2022-04-26 10:10:00|12742.3|12741|12739.7|12738.4|12745.1|12743.4|12739.6|12738|401
1650968100000|2022-04-26 10:15:00|12739.8|12738.5|12741|12739.7|12744.1|12742.8|12739.8|12738.4|411
1650968400000|2022-04-26 10:20:00|12741.4|12739.3|12740.1|12738|12742.4|12740.8|12739.2|12737.5|466
1650968700000|2022-04-26 10:25:00|12740|12737.9|12744.5|12743.2|12746|12744.4|12739.5|12737.9|393
1650969000000|2022-04-26 10:30:00|12744.4|12743.1|12744|12742.7|12746.4|12744.4|12742.8|12741.1|699
1650969300000|2022-04-26 10:35:00|12744.1|12742.8|12738.1|12736.8|12744.7|12742.9|12736.6|12735.3|458
1650969600000|2022-04-26 10:40:00|12738.2|12736.9|12740.6|12739.3|12740.7|12739.4|12736.7|12735.4|435
1650969900000|2022-04-26 10:45:00|12740.2|12738.9|12739|12737.7|12740.2|12738.9|12737.6|12736.3|249
1650970200000|2022-04-26 10:50:00|12738.9|12737.6|12735.3|12734|12739.2|12737.9|12733.3|12731.7|385
1650970500000|2022-04-26 10:55:00|12735.4|12734.1|12738|12736.7|12738.7|12737|12732.7|12731.1|454
1650970800000|2022-04-26 11:00:00|12737.9|12736.6|12741.1|12739.8|12741.2|12739.8|12736.8|12735.5|565
1650971100000|2022-04-26 11:05:00|12741.2|12739.9|12747.3|12746|12748.6|12747.1|12741.1|12739.7|472
1650971400000|2022-04-26 11:10:00|12747.5|12746.2|12745.6|12744.3|12751.4|12749.8|12744|12742.7|531
1650971700000|2022-04-26 11:15:00|12745.7|12744.4|12743.4|12742.1|12746.3|12744.6|12741.6|12740|542
1650972000000|2022-04-26 11:20:00|12743.3|12742|12742.8|12740.7|12744|12742.6|12739.8|12738.1|447
1650972300000|2022-04-26 11:25:00|12742.9|12740.8|12745|12743.7|12746|12744.4|12742|12740.4|423
1650972600000|2022-04-26 11:30:00|12745.1|12743.8|12750.1|12748.8|12750.6|12749.3|12745|12743.7|416
1650972900000|2022-04-26 11:35:00|12750.3|12749|12750.1|12748.8|12750.5|12749.2|12747.4|12746.1|316
1650973200000|2022-04-26 11:40:00|12750|12748.7|12754.1|12752.8|12757.4|12755.7|12749.3|12748|413
1650973500000|2022-04-26 11:45:00|12754.2|12752.9|12750.8|12749.5|12756.2|12754.9|12750.3|12748.9|539
1650973800000|2022-04-26 11:50:00|12750.7|12749.4|12752.2|12750.9|12752.6|12751.3|12748.9|12747.6|519
1650974100000|2022-04-26 11:55:00|12752.4|12751.1|12751.2|12749.9|12755.7|12754.4|12751|12749.7|591
1650974400000|2022-04-26 12:00:00|12751.4|12750.1|12753.9|12752.6|12754.3|12752.6|12749.1|12747.8|716
1650974700000|2022-04-26 12:05:00|12754.2|12752.9|12756.8|12755.5|12757.5|12756|12753.4|12751.9|521
1650975000000|2022-04-26 12:10:00|12756.9|12755.6|12754.7|12753.4|12758.4|12757.1|12753.7|12752.1|427
1650975300000|2022-04-26 12:15:00|12754.6|12753.3|12756.4|12755.1|12757.5|12756.2|12752.7|12751|467
1650975600000|2022-04-26 12:20:00|12756.8|12755.5|12758.8|12757.5|12759.6|12758.3|12756|12754.3|555
1650975900000|2022-04-26 12:25:00|12758.7|12757.4|12759.9|12757.8|12760.3|12758.4|12757.5|12756.2|381
1650976200000|2022-04-26 12:30:00|12759.7|12757.6|12765.8|12763.7|12765.8|12764.2|12758.6|12757|476
1650976500000|2022-04-26 12:35:00|12765.7|12763.6|12772.7|12771.4|12773.6|12771.9|12765.3|12763.6|595
1650976800000|2022-04-26 12:40:00|12772.8|12771.5|12775|12773.7|12777.2|12775.4|12772.6|12771|683
1650977100000|2022-04-26 12:45:00|12774.9|12773.6|12775.9|12774.6|12777.1|12775.5|12771.6|12770.3|571
1650977400000|2022-04-26 12:50:00|12776|12774.7|12777.5|12776.2|12778.5|12777.2|12774.7|12773.4|641
1650977700000|2022-04-26 12:55:00|12777.4|12776.1|12777.9|12775.8|12779.9|12778.6|12776.8|12775.3|565
1650978000000|2022-04-26 13:00:00|12778.8|12776.7|12784.2|12782.9|12784.7|12783.4|12777.2|12775.4|697
1650978300000|2022-04-26 13:05:00|12784.3|12783|12774.3|12773|12784.3|12783|12771.8|12770.5|567
1650978600000|2022-04-26 13:10:00|12774.1|12772.8|12790.2|12788.9|12790.4|12789.1|12774|12772.7|591
1650978900000|2022-04-26 13:15:00|12790.3|12789|12793.8|12792.5|12798.5|12797|12789.1|12787.8|623
1650979200000|2022-04-26 13:20:00|12793.9|12792.6|12796.9|12795.6|12798.6|12797.3|12793.9|12792.6|476
1650979500000|2022-04-26 13:25:00|12796.8|12795.5|12797.9|12796.6|12798.2|12796.7|12794.9|12793.5|468
1650979800000|2022-04-26 13:30:00|12797.8|12796.5|12795.5|12794.2|12800.9|12799|12790.3|12788.2|678
1650980100000|2022-04-26 13:35:00|12795.7|12794.4|12791.7|12790.4|12795.8|12794.5|12790.3|12788.6|650
1650980400000|2022-04-26 13:40:00|12791.8|12790.5|12798.2|12796.9|12798.2|12796.9|12791.3|12790|525
1650980700000|2022-04-26 13:45:00|12798.3|12797|12808.3|12806.2|12808.4|12806.7|12798.1|12796.8|477
1650981000000|2022-04-26 13:50:00|12807.9|12806.6|12814.7|12813.4|12815.4|12813.9|12807.2|12805.4|602
1650981300000|2022-04-26 13:55:00|12814.9|12813.6|12814.6|12811.5|12820.2|12818.7|12813.9|12811.5|551
1650981600000|2022-04-26 14:00:00|12814.5|12811.2|12817|12815.7|12820.4|12818.7|12812.4|12810.3|659
1650981900000|2022-04-26 14:05:00|12817.2|12815.9|12818.9|12817.6|12823.8|12822.1|12816.9|12815.3|584
1650982200000|2022-04-26 14:10:00|12819.1|12817.8|12820.8|12819.5|12823.9|12822.6|12816.6|12814.9|565
1650982500000|2022-04-26 14:15:00|12821.3|12820|12823.7|12821.6|12826.9|12825.6|12820.4|12819.1|586
1650982800000|2022-04-26 14:20:00|12824|12822.7|12821.6|12820.3|12825.8|12824.5|12821.4|12820.1|479
1650983100000|2022-04-26 14:25:00|12821.7|12820.4|12811.9|12810.6|12822|12820.7|12811.9|12810.6|484
1650983400000|2022-04-26 14:30:00|12811.8|12810.5|12827.2|12825.9|12827.5|12825.9|12811.7|12810.4|562
1650983700000|2022-04-26 14:35:00|12827.5|12826.2|12819.6|12818.3|12828.5|12827.2|12818.1|12816.8|550
1650984000000|2022-04-26 14:40:00|12819.5|12818.2|12816.6|12815.3|12821.7|12820.4|12813.4|12812.1|637
1650984300000|2022-04-26 14:45:00|12816.8|12815.5|12804.2|12802.9|12816.9|12815.6|12801.7|12800.2|1045
1650984600000|2022-04-26 14:50:00|12804.3|12803|12812.2|12810.9|12813.8|12812.4|12804|12802.7|997
1650984900000|2022-04-26 14:55:00|12812.3|12811|12811.5|12810.2|12817.3|12815.6|12810.6|12809.3|888
1650985200000|2022-04-26 15:00:00|12811.6|12810.3|12811.2|12809.1|12812.4|12811.1|12803.3|12801.4|870
1650985500000|2022-04-26 15:05:00|12810.8|12809.5|12802.7|12801.4|12811.9|12810.1|12801.5|12799.8|698
1650985800000|2022-04-26 15:10:00|12802.8|12801.5|12800.3|12799|12802.8|12801.5|12795.9|12793.8|760
1650986100000|2022-04-26 15:15:00|12800.4|12799.1|12800|12798.7|12804.4|12803.1|12798|12796|590
1650986400000|2022-04-26 15:20:00|12800.1|12798.8|12798.2|12796.1|12801.8|12800.2|12787.9|12786.3|775
1650986700000|2022-04-26 15:25:00|12798.3|12796.2|12800.5|12799.2|12803.4|12801.7|12796.3|12794.4|623
1650987000000|2022-04-26 15:30:00|12800.7|12799.4|12795.4|12794.1|12802.1|12800.8|12792.2|12790.5|705
1650987300000|2022-04-26 15:35:00|12795.3|12794|12795.8|12793.7|12800.9|12799.3|12793.7|12792.1|739
1650987600000|2022-04-26 15:40:00|12795.7|12793.6|12796.5|12794.4|12798.8|12797.5|12795.2|12793.5|520
1650987900000|2022-04-26 15:45:00|12796.4|12794.3|12796.3|12795|12798.1|12796.8|12792.1|12790.6|554
1650988200000|2022-04-26 15:50:00|12796.6|12795.3|12796|12794.7|12797.6|12796.2|12793.9|12792.6|515
1650988500000|2022-04-26 15:55:00|12796.2|12794.9|12799|12797.7|12800.6|12799.3|12795.1|12793.8|584
1650988800000|2022-04-26 16:00:00|12799.1|12797.8|12799.6|12798.3|12801.2|12799.7|12795.5|12793.8|581
1650989100000|2022-04-26 16:05:00|12799.5|12798.2|12796.7|12794.6|12802.9|12801.4|12796.2|12794.3|560
1650989400000|2022-04-26 16:10:00|12796.8|12794.7|12798.7|12797.4|12801|12799.3|12795.8|12793.7|537
1650989700000|2022-04-26 16:15:00|12798.6|12797.3|12792.3|12790.2|12798.7|12797.3|12791.5|12790.2|347
1650990000000|2022-04-26 16:20:00|12791.8|12790.5|12788.2|12786.9|12792.6|12791.3|12788|12786.7|472
1650990300000|2022-04-26 16:25:00|12788.3|12787|12789.7|12788.4|12792.1|12790.8|12787.2|12785.9|518
1650990600000|2022-04-26 16:30:00|12789.8|12788.5|12794.6|12793.3|12794.8|12793.5|12788.6|12787.3|529
1650990900000|2022-04-26 16:35:00|12794.7|12793.4|12797.4|12796.1|12798.9|12797.6|12794|12792.7|416
1650991200000|2022-04-26 16:40:00|12796.9|12795.6|12794.2|12792.9|12799.7|12798.4|12793.5|12792.2|446
1650991500000|2022-04-26 16:45:00|12794.3|12793|12794.5|12793.2|12797.2|12795.9|12793.1|12791.8|503
1650991800000|2022-04-26 16:50:00|12794.6|12793.3|12793.8|12792.5|12795.6|12794.3|12793.8|12792.5|400
1650992100000|2022-04-26 16:55:00|12793.7|12792.4|12785.7|12784.4|12794.1|12792.8|12785.4|12783.7|679
1650992400000|2022-04-26 17:00:00|12785.6|12784.3|12789.6|12788.3|12789.8|12788.5|12784.4|12783.1|661
1650992700000|2022-04-26 17:05:00|12789.5|12788.2|12795.4|12794.1|12796|12794.7|12787|12785.7|463
1650993000000|2022-04-26 17:10:00|12795.1|12793.8|12797|12795.7|12797.8|12796.5|12793.9|12792.4|433
1650993300000|2022-04-26 17:15:00|12796.9|12795.6|12797.2|12795.9|12797.6|12796.3|12794.6|12793.3|388
1650993600000|2022-04-26 17:20:00|12797.1|12795.8|12797.9|12796.6|12798.7|12797.4|12796.4|12795.1|449
1650993900000|2022-04-26 17:25:00|12797.6|12796.3|12796.5|12795.2|12797.8|12796.5|12794.8|12793.1|437
1650994200000|2022-04-26 17:30:00|12796.4|12795.1|12796.9|12795.6|12797.8|12796.5|12794.6|12792.9|498
1650994500000|2022-04-26 17:35:00|12797.1|12795.8|12796.6|12795.3|12798.1|12796.8|12795|12793.7|393
1650994800000|2022-04-26 17:40:00|12796.7|12795.4|12795.7|12794.4|12798|12796.7|12794.9|12793.6|259
1650995100000|2022-04-26 17:45:00|12795.5|12794.2|12798|12796.7|12798.8|12797.5|12795|12793.7|343
1650995400000|2022-04-26 17:50:00|12797.5|12796.2|12799.9|12798.6|12800.3|12799|12797.5|12796.2|292
1650995700000|2022-04-26 17:55:00|12799.7|12798.4|12799.4|12798.1|12800.2|12798.9|12798.3|12797|410
1650996000000|2022-04-26 18:00:00|12799.5|12798.2|12799.4|12798.1|12800.1|12798.8|12798.6|12797.3|368
1650996300000|2022-04-26 18:05:00|12799.3|12798|12799.6|12798.3|12800.1|12798.8|12797.4|12796.1|363
1650996600000|2022-04-26 18:10:00|12799.4|12798.1|12797.9|12796.6|12799.6|12798.3|12797.4|12796.1|401
1650996900000|2022-04-26 18:15:00|12798|12796.7|12799|12797.7|12799.7|12798.2|12796|12794.3|474
1650997200000|2022-04-26 18:20:00|12799.4|12797.3|12797.3|12796|12799.6|12797.9|12795.4|12794.1|483
1650997500000|2022-04-26 18:25:00|12797.2|12795.9|12796.5|12795.2|12799.4|12798.1|12795.6|12794.3|359
1650997800000|2022-04-26 18:30:00|12796.7|12795.4|12798.6|12797.3|12800.1|12798.8|12796.4|12795|517
1650998100000|2022-04-26 18:35:00|12798.5|12797.2|12798.7|12797.4|12799.5|12798.2|12796|12794.3|388
1650998400000|2022-04-26 18:40:00|12798.9|12797.6|12800.6|12799.3|12800.7|12799.4|12798.2|12796.5|425
1650998700000|2022-04-26 18:45:00|12800.7|12799.4|12803.6|12802.3|12803.7|12802.4|12800.3|12799|364
1650999000000|2022-04-26 18:50:00|12803.5|12802.2|12802.1|12800.8|12804.2|12802.9|12799.6|12798.1|411
1650999300000|2022-04-26 18:55:00|12801.9|12800.6|12800.4|12799.1|12802.1|12800.8|12797.2|12795.4|457
1650999600000|2022-04-26 19:00:00|12800.9|12799.6|12805.1|12803.8|12806|12804.7|12800.1|12798.8|454
1650999900000|2022-04-26 19:05:00|12805|12803.7|12806.2|12804.9|12807.8|12806.2|12803.7|12802|568
1651000200000|2022-04-26 19:10:00|12806.1|12804.8|12805.9|12804.6|12807.1|12805.8|12801.7|12799.9|571
1651000500000|2022-04-26 19:15:00|12805.5|12804.2|12812.2|12810.9|12813.4|12812.1|12805.1|12803.8|591
1651000800000|2022-04-26 19:20:00|12812.1|12810.8|12810|12808.7|12812.8|12811.5|12809.1|12807.8|655
1651001100000|2022-04-26 19:25:00|12809.9|12808.6|12814.1|12812.8|12815.1|12813.8|12809.1|12807.8|580
1651001400000|2022-04-26 19:30:00|12814.3|12813|12817.7|12816.4|12818.1|12816.8|12813.9|12812.6|433
1651001700000|2022-04-26 19:35:00|12817.8|12816.5|12817.8|12816.5|12819.4|12818.1|12817.3|12815.8|477
1651002000000|2022-04-26 19:40:00|12818.2|12816.1|12816.7|12814.6|12820|12818.7|12816|12814.5|587
1651002300000|2022-04-26 19:45:00|12816.8|12814.7|12814.6|12813.3|12819|12817.2|12814.2|12812.6|602
1651002600000|2022-04-26 19:50:00|12814.7|12813.4|12814.1|12812.8|12817.4|12816.1|12812.7|12811|574
1651002900000|2022-04-26 19:55:00|12814|12812.7|12814.2|12812.9|12815|12813.7|12812.2|12810.9|638
1651003200000|2022-04-26 20:00:00|12814.1|12812.8|12816|12814.7|12818|12816.3|12808.6|12807.3|682
1651003500000|2022-04-26 20:05:00|12816.2|12814.9|12819.6|12818.3|12819.7|12818.4|12815|12813.7|440
1651003800000|2022-04-26 20:10:00|12819.5|12818.2|12820.9|12819.6|12821.9|12820.3|12819.1|12817.6|420
1651004100000|2022-04-26 20:15:00|12820.8|12819.5|12818.4|12817.1|12820.9|12819.6|12816.6|12815|242
1651004400000|2022-04-26 20:20:00|12818.3|12817|12821|12819.7|12821.4|12820.1|12818.3|12817|280
1651004700000|2022-04-26 20:25:00|12820.9|12819.6|12824.2|12822.1|12824.4|12823.1|12820.6|12819.1|292
1651005000000|2022-04-26 20:30:00|12824.3|12822.2|12825|12823.7|12825.8|12824.4|12822.8|12821.1|260
1651005300000|2022-04-26 20:35:00|12825.1|12823.8|12825|12823.7|12825.7|12824.1|12824.6|12822.9|154
1651005600000|2022-04-26 20:40:00|12825.1|12823.8|12825.2|12823.1|12825.9|12824.4|12824.5|12823|195
1651005900000|2022-04-26 20:45:00|12825.3|12823.2|12823.9|12821.8|12825.3|12823.2|12822.8|12820.7|153
1651006200000|2022-04-26 20:50:00|12824|12821.9|12823.9|12822.6|12825.7|12824|12823.2|12821.4|188
1651006500000|2022-04-26 20:55:00|12824.3|12822.2|12827.7|12824.9|12828.6|12825.7|12823.9|12821.8|416
1651006800000|2022-04-26 21:00:00|12828|12824.6|12830.7|12828.6|12831|12828.7|12827.4|12820.7|72
1651007100000|2022-04-26 21:05:00|12830.5|12828.2|12830.9|12826.4|12833.1|12829.7|12830.5|12826.2|161
1651007400000|2022-04-26 21:10:00|12831.2|12825.3|12829|12824.3|12831.4|12826.3|12828|12822.8|146
1651007700000|2022-04-26 21:15:00|12829.2|12824.4|12828.5|12824.4|12830|12825.5|12827|12821.4|167
1651008000000|2022-04-26 21:20:00|12828.8|12824.2|12827.8|12824|12829.3|12824.7|12827.2|12822.8|256
1651008300000|2022-04-26 21:25:00|12828|12823.8|12827.3|12822.7|12828.5|12823.8|12825.5|12821.8|115
1651008600000|2022-04-26 21:30:00|12827.5|12822.8|12827.3|12822.7|12829.1|12823.3|12826.4|12822|165
1651008900000|2022-04-26 21:35:00|12827.2|12822.4|12826.3|12821.6|12828.1|12822.8|12825.5|12820.2|265
1651009200000|2022-04-26 21:40:00|12825.9|12821.8|12826.1|12822.1|12827.1|12822.6|12825.3|12821.2|145
1651009500000|2022-04-26 21:45:00|12826|12822.2|12826.2|12822.3|12826.7|12823|12825.8|12821.3|102
1651009800000|2022-04-26 21:50:00|12826.1|12822.2|12826.2|12822.2|12826.7|12822.7|12825.8|12821.2|93
1651010100000|2022-04-26 21:55:00|12826.3|12822.1|12825.8|12821.9|12827.2|12822.5|12825.2|12820.7|103
1651010400000|2022-04-26 22:00:00|12825.7|12822.1|12820.6|12817.7|12831.5|12824.5|12819.8|12817.2|415
1651010700000|2022-04-26 22:05:00|12820.5|12817.8|12819.2|12816.7|12821.4|12818.2|12818.5|12816|365
1651011000000|2022-04-26 22:10:00|12819.1|12816.6|12821.3|12819.2|12822.1|12820|12818.2|12816|250
1651011300000|2022-04-26 22:15:00|12821.2|12819.1|12822.3|12820.2|12822.8|12820.7|12820.5|12818.4|167
1651011600000|2022-04-26 22:20:00|12822.4|12820.3|12822.2|12820.1|12824.1|12822|12820.6|12818.6|333
1651011900000|2022-04-26 22:25:00|12822.3|12820.2|12816.4|12814.3|12824.2|12822.3|12816.1|12814|291
1651012200000|2022-04-26 22:30:00|12816.5|12814.4|12815.7|12813.6|12818.2|12816|12813.9|12811.8|231
1651012500000|2022-04-26 22:35:00|12815.8|12813.3|12817.3|12815.2|12817.4|12815.3|12814.4|12812.6|205
1651012800000|2022-04-26 22:40:00|12817.4|12815.3|12817.5|12815.4|12817.7|12815.6|12816.5|12814.1|177
1651013100000|2022-04-26 22:45:00|12817.4|12815.3|12814.6|12812.5|12817.4|12815.3|12814.5|12812.3|220
1651013400000|2022-04-26 22:50:00|12814.8|12812.7|12812|12809.9|12815.2|12813.1|12811.8|12809.5|175
1651013700000|2022-04-26 22:55:00|12811.7|12809.6|12811.2|12809.1|12812.8|12810.5|12810.1|12808|201
1651014000000|2022-04-26 23:00:00|12811.1|12809|12811.9|12809.8|12812.6|12810.9|12810.3|12808.2|250
1651014300000|2022-04-26 23:05:00|12812.1|12810|12811|12809.7|12813.7|12812.1|12810.8|12809.1|267
1651014600000|2022-04-26 23:10:00|12810.9|12809.6|12812.5|12810.4|12813.2|12811.1|12810.3|12808.3|259
1651014900000|2022-04-26 23:15:00|12812.6|12810.5|12810.4|12808.3|12813|12811.3|12809.7|12807.9|159
1651015200000|2022-04-26 23:20:00|12810.3|12808.2|12811.3|12809.2|12812.9|12811.4|12810.3|12808.2|171
1651015500000|2022-04-26 23:25:00|12811.2|12809.1|12812.5|12810.4|12813.1|12811.3|12809.9|12807.8|226
1651015800000|2022-04-26 23:30:00|12812.3|12810.2|12808.2|12806.1|12812.4|12810.3|12807.7|12805.8|249
1651016100000|2022-04-26 23:35:00|12808.1|12806|12806.4|12805.1|12808.9|12807.2|12806.3|12804.5|194
1651016400000|2022-04-26 23:40:00|12807|12804.9|12807.9|12805.8|12808.9|12807.2|12806.7|12804.6|182
1651016700000|2022-04-26 23:45:00|12808|12805.9|12806.5|12804.4|12808.6|12806.5|12805.9|12804|263
1651017000000|2022-04-26 23:50:00|12806.6|12804.5|12807.8|12805.7|12808.4|12806.3|12805.7|12803.8|219
1651017300000|2022-04-26 23:55:00|12807.9|12805.8|12807.5|12806.2|12809.4|12807.5|12805.8|12804.4|272
1651017600000|2022-04-27 00:00:00|12807.4|12806.1|12807|12805.7|12809|12807.3|12806.3|12804.4|374
1651017900000|2022-04-27 00:05:00|12806.9|12805.6|12805.9|12804.6|12807.6|12805.9|12803.4|12801.8|190
1651018200000|2022-04-27 00:10:00|12805.8|12804.5|12805.8|12804.5|12808.3|12806.6|12805.6|12804.1|253
1651018500000|2022-04-27 00:15:00|12805.9|12804.6|12808.5|12806.4|12808.7|12807.2|12805.8|12804.4|339
1651018800000|2022-04-27 00:20:00|12808.3|12806.2|12808.1|12806|12809|12807.3|12803.3|12801.6|427
1651019100000|2022-04-27 00:25:00|12808.4|12806.3|12812|12810.7|12813.3|12811.2|12806.3|12804.3|388
1651019400000|2022-04-27 00:30:00|12811.9|12810.6|12812.8|12811.5|12813.4|12811.5|12810|12808.2|419
1651019700000|2022-04-27 00:35:00|12812.6|12811.3|12812.1|12810.8|12813.1|12811.6|12811.3|12809.5|238
1651020000000|2022-04-27 00:40:00|12812|12810.7|12820.6|12818.5|12822.6|12820.8|12811.7|12810.4|467
1651020300000|2022-04-27 00:45:00|12820.7|12818.6|12816.8|12814.7|12820.8|12819.1|12815.7|12814.3|342
1651020600000|2022-04-27 00:50:00|12816.5|12815.2|12812|12809.9|12817.4|12815.6|12811.7|12809.7|541
1651020900000|2022-04-27 00:55:00|12812.1|12810|12810.1|12808|12815.8|12814.3|12809.6|12807.9|516
1651021200000|2022-04-27 01:00:00|12810|12807.9|12812|12810.7|12813.2|12811.4|12805.1|12803.5|537
1651021500000|2022-04-27 01:05:00|12812.1|12810.8|12808.6|12807.3|12813.2|12811.6|12807.6|12805.9|471
1651021800000|2022-04-27 01:10:00|12808.7|12807.4|12810.7|12809.4|12811.8|12810.5|12808.5|12806.8|397
1651022100000|2022-04-27 01:15:00|12810.8|12809.5|12804.2|12802.9|12811.3|12809.7|12803.9|12802.5|509
1651022400000|2022-04-27 01:20:00|12804.1|12802.8|12798.7|12797.4|12806.1|12804.4|12796.1|12794|550
1651022700000|2022-04-27 01:25:00|12798.6|12797.3|12800.5|12798.4|12801.8|12799.9|12797.8|12796.1|536
1651023000000|2022-04-27 01:30:00|12800.3|12798.2|12796|12793.9|12801.3|12799.2|12793|12790.9|1355
1651023300000|2022-04-27 01:35:00|12796.1|12794|12796.3|12794.2|12803.3|12801.2|12795.3|12793.2|1011
1651023600000|2022-04-27 01:40:00|12796.2|12794.1|12802.2|12800.1|12802.9|12801.2|12796|12793.9|754
1651023900000|2022-04-27 01:45:00|12802.3|12800.2|12797.3|12796|12803.9|12802.3|12796.1|12794|504
1651024200000|2022-04-27 01:50:00|12797.4|12796.1|12798.4|12797.1|12800.7|12798.8|12796.9|12795.6|594
1651024500000|2022-04-27 01:55:00|12798.3|12797|12796.6|12795.3|12799.4|12797.6|12795.6|12794|585
1651024800000|2022-04-27 02:00:00|12796.7|12795.4|12797|12794.9|12801.2|12799.4|12796.3|12794.7|546
1651025100000|2022-04-27 02:05:00|12796.9|12794.8|12801.4|12800.1|12804.8|12803.1|12795.1|12793.4|707
1651025400000|2022-04-27 02:10:00|12801.3|12800|12801.2|12799.1|12801.9|12800.4|12798.2|12796.5|588
1651025700000|2022-04-27 02:15:00|12801.1|12799|12805|12803.7|12806.5|12804.9|12800.1|12798.4|472
1651026000000|2022-04-27 02:20:00|12804.9|12803.6|12806.1|12804.8|12808.2|12806.7|12802.2|12800.4|515
1651026300000|2022-04-27 02:25:00|12806|12804.7|12805.8|12804.5|12809.3|12807.2|12805.7|12804|442
1651026600000|2022-04-27 02:30:00|12805.7|12804.4|12805.7|12804.4|12808.7|12807.1|12805.2|12803.5|404
1651026900000|2022-04-27 02:35:00|12805.6|12804.3|12803.7|12801.6|12807.4|12805.7|12802.3|12800.5|410
1651027200000|2022-04-27 02:40:00|12803.8|12801.7|12800.1|12798|12804|12802.1|12799.4|12797.6|512
1651027500000|2022-04-27 02:45:00|12800.3|12798.2|12801.1|12799.8|12802.7|12801.1|12798.7|12797.2|350
1651027800000|2022-04-27 02:50:00|12801|12799.7|12794|12792.7|12803.5|12801.9|12793.1|12791.4|542
1651028100000|2022-04-27 02:55:00|12794.1|12792.8|12793|12790.9|12796.1|12794.7|12790.2|12788.5|573
1651028400000|2022-04-27 03:00:00|12792.8|12790.7|12794|12792.7|12795.1|12793.3|12791.6|12789.7|305
1651028700000|2022-04-27 03:05:00|12793.9|12792.6|12796.3|12794.2|12798.9|12797.2|12793.9|12792.6|376
1651029000000|2022-04-27 03:10:00|12795.8|12794.5|12795.2|12793.9|12797|12795.4|12791.9|12790.4|483
1651029300000|2022-04-27 03:15:00|12795.3|12794|12794.8|12793.5|12796.6|12795|12793|12791.7|388
1651029600000|2022-04-27 03:20:00|12795.1|12793|12793.2|12791.9|12796|12793.9|12792.1|12790.4|316
1651029900000|2022-04-27 03:25:00|12793.4|12791.3|12792.8|12790.7|12794.5|12792.7|12791.1|12789.4|331
1651030200000|2022-04-27 03:30:00|12792.9|12790.8|12789.8|12788.5|12793.8|12792|12789.3|12787.5|539
1651030500000|2022-04-27 03:35:00|12789.9|12788.6|12792.5|12791.2|12794.2|12792.6|12789.7|12788.4|287
1651030800000|2022-04-27 03:40:00|12792.9|12790.8|12795.6|12793.5|12796.4|12794.8|12792.3|12790.7|295
1651031100000|2022-04-27 03:45:00|12795.7|12793.6|12794.2|12792.9|12795.7|12794|12793.2|12791.6|285
1651031400000|2022-04-27 03:50:00|12794.3|12793|12796.6|12795.3|12797.1|12795.4|12793.7|12791.9|343
1651031700000|2022-04-27 03:55:00|12796.5|12795.2|12794.7|12793.4|12797.1|12795.6|12794.5|12792.8|292
1651032000000|2022-04-27 04:00:00|12794.6|12793.3|12794.8|12793.5|12796.2|12794.9|12793.2|12791.5|326
1651032300000|2022-04-27 04:05:00|12794.7|12793.4|12793.5|12792.2|12796|12794.3|12791.5|12790|312
1651032600000|2022-04-27 04:10:00|12793.6|12792.3|12793.3|12791.2|12794.8|12793|12792.1|12790.4|287
1651032900000|2022-04-27 04:15:00|12793.4|12791.3|12794.5|12793.2|12795.4|12793.6|12793|12791|236
1651033200000|2022-04-27 04:20:00|12794.7|12792.6|12794.3|12792.2|12796.4|12794.7|12793|12791.3|251
1651033500000|2022-04-27 04:25:00|12794.4|12792.3|12792.7|12790.6|12794.4|12792.4|12790.5|12788.8|261
1651033800000|2022-04-27 04:30:00|12792.4|12790.3|12794.1|12792|12794.3|12792.6|12791.5|12789.9|285
1651034100000|2022-04-27 04:35:00|12794.2|12792.1|12794.6|12793.3|12796|12794|12793.4|12791.6|242
1651034400000|2022-04-27 04:40:00|12794.5|12793.2|12794.2|12792.1|12794.8|12793.3|12792.4|12790.6|246
1651034700000|2022-04-27 04:45:00|12794|12791.9|12790.9|12788.8|12794.4|12792.7|12790.6|12788.8|220
1651035000000|2022-04-27 04:50:00|12790.8|12788.7|12790.2|12788.9|12791.4|12790.1|12789.9|12788.4|221
1651035300000|2022-04-27 04:55:00|12790.7|12788.6|12785.9|12784.6|12790.7|12789.2|12785.5|12783.8|262
1651035600000|2022-04-27 05:00:00|12785.6|12784.3|12786|12783.9|12786.4|12784.5|12784.5|12782.5|487
1651035900000|2022-04-27 05:05:00|12786.1|12784|12785.8|12783.7|12787.2|12785.7|12784.8|12783|399
1651036200000|2022-04-27 05:10:00|12785.9|12783.8|12781.4|12780.1|12785.9|12784.1|12780.8|12779|407
1651036500000|2022-04-27 05:15:00|12781.7|12779.6|12783.2|12781.9|12783.7|12782.1|12780.8|12779.2|463
1651036800000|2022-04-27 05:20:00|12783.3|12782|12782.5|12781.2|12784.2|12782.6|12781.1|12779.5|391
1651037100000|2022-04-27 05:25:00|12782.4|12781.1|12781.1|12779|12783.8|12782.2|12781.1|12779|327
1651037400000|2022-04-27 05:30:00|12780.4|12779.1|12783.2|12781.1|12784.9|12782.8|12778.7|12777.1|396
1651037700000|2022-04-27 05:35:00|12783.5|12781.4|12785.3|12784|12785.7|12784.2|12782.2|12780.2|315
1651038000000|2022-04-27 05:40:00|12785.4|12784.1|12783.8|12781.7|12786.6|12784.5|12783.4|12781.7|208
1651038300000|2022-04-27 05:45:00|12783.7|12782.4|12787.1|12785.8|12788.3|12786.5|12783.7|12782.1|285
1651038600000|2022-04-27 05:50:00|12787|12785.7|12788.6|12786.5|12790.3|12788.5|12787|12785.2|320
1651038900000|2022-04-27 05:55:00|12788.5|12786.4|12791.6|12789.5|12792.2|12790.5|12787.8|12786.2|437
1651039200000|2022-04-27 06:00:00|12791.8|12789.7|12796.8|12795.5|12797.2|12795.6|12791.8|12789.7|742
1651039500000|2022-04-27 06:05:00|12796.7|12795.4|12802|12799.9|12802.1|12800.1|12793.5|12791.6|596
1651039800000|2022-04-27 06:10:00|12802.1|12800|12795|12792.9|12805.7|12804|12793.5|12791.4|838
1651040100000|2022-04-27 06:15:00|12794.9|12792.8|12795.7|12793.6|12798.2|12796.1|12793.7|12791.9|567
1651040400000|2022-04-27 06:20:00|12795.6|12793.5|12795|12792.9|12797.4|12795.3|12790.2|12788.4|567
1651040700000|2022-04-27 06:25:00|12794.7|12792.6|12796.5|12794.4|12799.3|12797.4|12793.1|12791|488
1651041000000|2022-04-27 06:30:00|12796.3|12794.2|12795.6|12793.5|12799.3|12797.8|12793.1|12791.3|495
1651041300000|2022-04-27 06:35:00|12796.1|12794.8|12799.3|12798|12799.8|12798.3|12792.7|12790.6|668
1651041600000|2022-04-27 06:40:00|12799.4|12798.1|12799.3|12797.2|12805.9|12804.1|12798.5|12796.6|704
1651041900000|2022-04-27 06:45:00|12799.4|12797.3|12801.2|12799.1|12803.7|12801.9|12797.6|12795.5|547
1651042200000|2022-04-27 06:50:00|12801.1|12799|12802.9|12801.6|12807.7|12806|12800.8|12799|530
1651042500000|2022-04-27 06:55:00|12803|12801.7|12804.2|12802.1|12806.8|12805.5|12801.2|12799.6|562
1651042800000|2022-04-27 07:00:00|12803.9|12801.8|12809.9|12807.8|12811.6|12809.5|12802.7|12801.1|759
1651043100000|2022-04-27 07:05:00|12810.1|12808|12810.2|12808.1|12813.4|12811.7|12807.6|12806.1|772
1651043400000|2022-04-27 07:10:00|12810.1|12808|12823.8|12821.7|12824.5|12823|12810.1|12808|825
1651043700000|2022-04-27 07:15:00|12824|12821.9|12834.7|12832.6|12835.3|12833.2|12823.4|12821.3|726
1651044000000|2022-04-27 07:20:00|12834.8|12832.7|12843.4|12841.3|12843.6|12841.5|12833.6|12831.5|861
1651044300000|2022-04-27 07:25:00|12843.5|12841.4|12846.8|12844.7|12847.2|12845.1|12839.3|12837.6|943
1651044600000|2022-04-27 07:30:00|12846.9|12844.8|12842|12839.9|12847.2|12845.1|12838.4|12836.3|895
1651044900000|2022-04-27 07:35:00|12841.8|12839.7|12840.7|12838.6|12845.9|12843.8|12838.5|12836.4|764
1651045200000|2022-04-27 07:40:00|12840.8|12838.7|12838.5|12836.4|12842.3|12840.2|12836|12833.9|770
1651045500000|2022-04-27 07:45:00|12838.4|12836.3|12833.6|12831.5|12840.3|12838.2|12832.4|12830.3|752
1651045800000|2022-04-27 07:50:00|12833.4|12831.3|12827.5|12825.4|12834.9|12833.2|12825.9|12824.4|779
1651046100000|2022-04-27 07:55:00|12827.4|12825.3|12823.9|12821.8|12827.5|12825.4|12822.6|12820.6|611
1651046400000|2022-04-27 08:00:00|12823.8|12821.7|12828.9|12826.8|12830.9|12828.8|12822.6|12820.5|619
1651046700000|2022-04-27 08:05:00|12829|12826.9|12831.6|12829.5|12834|12832.4|12829|12826.9|506
1651047000000|2022-04-27 08:10:00|12831.5|12829.4|12824.1|12822|12831.5|12829.4|12823.7|12821.6|709
1651047300000|2022-04-27 08:15:00|12823.7|12821.6|12817.7|12816.4|12824.7|12823.1|12817.5|12815.4|562
1651047600000|2022-04-27 08:20:00|12817.6|12816.3|12820.7|12819.4|12821.4|12819.7|12814.2|12812.3|727
1651047900000|2022-04-27 08:25:00|12820.5|12819.2|12827.8|12826.5|12828.3|12826.6|12819.9|12818.6|644
1651048200000|2022-04-27 08:30:00|12827.7|12826.4|12836.2|12834.1|12836.8|12834.7|12824.3|12823|612
1651048500000|2022-04-27 08:35:00|12836.1|12834|12833.1|12831|12836.7|12834.6|12831.8|12829.7|556
1651048800000|2022-04-27 08:40:00|12833|12830.9|12839.4|12837.3|12839.9|12837.8|12831.8|12830.2|499
1651049100000|2022-04-27 08:45:00|12839.3|12837.2|12842.3|12840.2|12846|12843.9|12837.8|12835.7|629
1651049400000|2022-04-27 08:50:00|12842.5|12840.4|12841.3|12839.2|12845.8|12843.7|12839.1|12837|581
1651049700000|2022-04-27 08:55:00|12841.4|12839.3|12847.1|12845|12847.3|12845.2|12838.3|12836.2|803
1651050000000|2022-04-27 09:00:00|12846.8|12844.7|12841.7|12840.4|12847.2|12845.1|12839.7|12838|651
1651050300000|2022-04-27 09:05:00|12841.8|12840.5|12841.5|12839.4|12843.1|12841.2|12837.2|12835.4|516
1651050600000|2022-04-27 09:10:00|12841.4|12839.3|12842.5|12841.2|12843.1|12841.5|12837.6|12836.1|785
1651050900000|2022-04-27 09:15:00|12842.6|12841.3|12844.2|12842.1|12849|12847.3|12842.5|12841|578
1651051200000|2022-04-27 09:20:00|12843.8|12842.5|12836.6|12835.3|12845.7|12844.1|12836.2|12834.8|694
1651051500000|2022-04-27 09:25:00|12836.5|12835.2|12830.9|12828.8|12836.6|12835.3|12829.6|12827.5|521
1651051800000|2022-04-27 09:30:00|12829.9|12828.6|12835|12833.7|12836.5|12834.7|12828.1|12826.4|659
1651052100000|2022-04-27 09:35:00|12834.9|12833.6|12832.3|12831|12835|12833.7|12830.9|12829.4|418
1651052400000|2022-04-27 09:40:00|12832.2|12830.9|12832.5|12831.2|12836.1|12834.5|12829.3|12828|500
1651052700000|2022-04-27 09:45:00|12832.6|12831.3|12837.4|12836.1|12840.2|12838.9|12831|12829.6|527
1651053000000|2022-04-27 09:50:00|12837.5|12836.2|12840|12838.7|12841.3|12839.7|12837.4|12835.8|346
1651053300000|2022-04-27 09:55:00|12839.9|12838.6|12836.4|12835.1|12842.2|12840.9|12834.9|12833.3|487
1651053600000|2022-04-27 10:00:00|12836.6|12835.3|12834.4|12832.3|12837.9|12836|12830.8|12829.3|543
1651053900000|2022-04-27 10:05:00|12834.5|12832.4|12843.2|12841.1|12843.9|12842.2|12833.9|12831.9|592
1651054200000|2022-04-27 10:10:00|12843.1|12841|12840.7|12838.6|12844.4|12842.9|12838.6|12836.8|607
1651054500000|2022-04-27 10:15:00|12840.1|12838.8|12842.8|12841.5|12844.4|12843.1|12838.2|12836.6|414
1651054800000|2022-04-27 10:20:00|12842.7|12841.4|12838.7|12837.4|12843.6|12842.2|12838.6|12836.9|439
1651055100000|2022-04-27 10:25:00|12838.8|12837.5|12833.8|12832.5|12839.9|12838.6|12832.5|12831.2|432
1651055400000|2022-04-27 10:30:00|12834.3|12832.2|12835.7|12833.6|12835.8|12834.1|12831.9|12830.6|474
1651055700000|2022-04-27 10:35:00|12835.6|12833.5|12835.9|12834.6|12837.1|12835.4|12832.6|12830.6|464
1651056000000|2022-04-27 10:40:00|12835.8|12834.5|12836.5|12835.2|12838.1|12836.4|12834.9|12833.2|380
1651056300000|2022-04-27 10:45:00|12836.4|12835.1|12844.9|12843.6|12845.9|12844.1|12835.7|12833.8|906
1651056600000|2022-04-27 10:50:00|12844.8|12843.5|12834.2|12832.9|12845.1|12843.5|12834|12832.3|428
1651056900000|2022-04-27 10:55:00|12834.4|12833.1|12831.7|12829.6|12835|12833.3|12830.2|12828.7|381
1651057200000|2022-04-27 11:00:00|12831.9|12829.8|12838.3|12837|12839.7|12837.9|12831.8|12829.7|500
1651057500000|2022-04-27 11:05:00|12838.4|12837.1|12838.4|12836.3|12841.1|12839.8|12835.9|12834.6|526
1651057800000|2022-04-27 11:10:00|12838.5|12836.4|12834.1|12832.8|12840|12838.2|12833.8|12832.5|610
1651058100000|2022-04-27 11:15:00|12834|12832.7|12833.8|12832.5|12834.6|12833.2|12829.3|12828|568
1651058400000|2022-04-27 11:20:00|12833.9|12832.6|12833.9|12832.6|12837.4|12835.5|12831.6|12830.3|651
1651058700000|2022-04-27 11:25:00|12833.7|12832.4|12836.9|12835.6|12840.6|12839.3|12833.4|12832.1|529
1651059000000|2022-04-27 11:30:00|12837.1|12835|12835.1|12833.8|12839.6|12838.3|12834.7|12833.4|514
1651059300000|2022-04-27 11:35:00|12835.3|12834|12833.5|12831.4|12836.4|12834.6|12829.3|12827.4|530
1651059600000|2022-04-27 11:40:00|12833.4|12831.3|12831.9|12830.6|12835.8|12833.7|12829.2|12827.5|574
1651059900000|2022-04-27 11:45:00|12832|12830.7|12826.8|12824.7|12833.1|12831.3|12823.4|12821.3|641
1651060200000|2022-04-27 11:50:00|12826.5|12824.4|12826.8|12825.5|12830|12828.3|12826.3|12824.3|682
1651060500000|2022-04-27 11:55:00|12826.9|12825.6|12832.7|12831.4|12833.9|12832.3|12826.7|12825.4|576
1651060800000|2022-04-27 12:00:00|12832.9|12831.6|12831.6|12830.3|12836.5|12834.7|12829.4|12828.1|686
1651061100000|2022-04-27 12:05:00|12831.7|12830.4|12829.1|12827.8|12835.6|12834.3|12828.9|12827|569
1651061400000|2022-04-27 12:10:00|12828.9|12827.6|12825.2|12823.9|12831.5|12829.8|12824.1|12822.5|686
1651061700000|2022-04-27 12:15:00|12825.1|12823.8|12821.2|12819.9|12827.3|12826|12818|12816.4|552
1651062000000|2022-04-27 12:20:00|12821.3|12820|12832.1|12830.8|12832.4|12831.1|12821.3|12820|551
1651062300000|2022-04-27 12:25:00|12832.3|12831|12827.1|12825|12835.4|12834.1|12826.8|12825|593
1651062600000|2022-04-27 12:30:00|12827.2|12825.1|12828.9|12827.6|12832.8|12831|12824.1|12822.5|814
1651062900000|2022-04-27 12:35:00|12829|12827.7|12837.1|12835|12837.8|12836|12828.4|12826.7|573
1651063200000|2022-04-27 12:40:00|12837.2|12835.1|12839.2|12837.9|12840.6|12839.3|12835.4|12834|618
1651063500000|2022-04-27 12:45:00|12839.1|12837.8|12844.8|12843.5|12845.2|12843.9|12837.2|12835.9|526
1651063800000|2022-04-27 12:50:00|12844.9|12843.6|12845.4|12844.1|12846.8|12845.5|12839.7|12838.2|630
1651064100000|2022-04-27 12:55:00|12845.3|12844|12836.6|12835.3|12847.1|12845.8|12836.6|12835.3|638
1651064400000|2022-04-27 13:00:00|12836.5|12835.2|12832.5|12831.2|12836.6|12835.3|12827.6|12826.2|864
1651064700000|2022-04-27 13:05:00|12832.4|12831.1|12845.3|12844|12846.9|12844.9|12832.3|12831|728
1651065000000|2022-04-27 13:10:00|12845.4|12844.1|12846.7|12845.4|12848|12846.5|12842.2|12840.7|661
1651065300000|2022-04-27 13:15:00|12846.6|12845.3|12843.3|12842|12847.1|12845.8|12840.7|12839.1|629
1651065600000|2022-04-27 13:20:00|12842.8|12841.5|12839.6|12838.3|12844.4|12843|12837.1|12835.8|682
1651065900000|2022-04-27 13:25:00|12839.2|12837.9|12842.5|12841.2|12844.1|12842.8|12838.1|12836.8|635
1651066200000|2022-04-27 13:30:00|12842.3|12841|12842.6|12841.3|12843.4|12841.7|12835.8|12834.5|964
1651066500000|2022-04-27 13:35:00|12842.5|12841.2|12837.4|12836.1|12843.8|12842.1|12836.7|12835.4|959
1651066800000|2022-04-27 13:40:00|12837.3|12836|12826.7|12825.4|12839.8|12838.5|12826.5|12824.9|1060
1651067100000|2022-04-27 13:45:00|12826.6|12825.3|12829.2|12827.9|12830.9|12829.3|12823.9|12822.5|979
1651067400000|2022-04-27 13:50:00|12829.3|12828|12832.6|12831.3|12837|12835.6|12827.5|12826.2|950
1651067700000|2022-04-27 13:55:00|12832.7|12831.4|12833.5|12831.4|12837.2|12835.9|12829.8|12828.5|736
1651068000000|2022-04-27 14:00:00|12833.4|12831.3|12840.7|12839.4|12843|12841.7|12831.9|12830.6|988
1651068300000|2022-04-27 14:05:00|12840.6|12839.3|12838.3|12837|12841.4|12839.8|12832.9|12831.6|896
1651068600000|2022-04-27 14:10:00|12838.2|12836.9|12844.1|12842.8|12844.4|12843.1|12837.9|12836.6|905
1651068900000|2022-04-27 14:15:00|12844|12842.7|12842.3|12841|12846.3|12845|12841.9|12840.6|822
1651069200000|2022-04-27 14:20:00|12841.9|12840.6|12841.2|12839.1|12845.6|12844.3|12835.6|12833.6|901
1651069500000|2022-04-27 14:25:00|12840.8|12839.5|12845.5|12843.4|12846.9|12845.6|12840.8|12839.2|823
1651069800000|2022-04-27 14:30:00|12845.6|12843.5|12843.5|12842.2|12847.4|12846.1|12842.7|12841|977
1651070100000|2022-04-27 14:35:00|12843.4|12842.1|12844.1|12842.8|12845.5|12843.9|12837.8|12836.2|921
1651070400000|2022-04-27 14:40:00|12844.3|12843|12846.8|12845.5|12847.5|12846.2|12842.1|12840.8|854
1651070700000|2022-04-27 14:45:00|12847|12845.7|12851|12849.7|12854.5|12852.4|12844.7|12842.9|945
1651071000000|2022-04-27 14:50:00|12851.1|12849.8|12850.1|12848|12852.3|12850.7|12843|12841.3|846
1651071300000|2022-04-27 14:55:00|12850|12847.9|12854.1|12852.8|12854.8|12853.5|12846|12844.7|865
1651071600000|2022-04-27 15:00:00|12853.9|12852.6|12850.1|12848.8|12854.7|12853.4|12845.3|12844|897
1651071900000|2022-04-27 15:05:00|12849.9|12848.6|12850.2|12848.9|12853.6|12852.3|12846.8|12845.5|742
1651072200000|2022-04-27 15:10:00|12850.7|12849.4|12849.3|12848|12854.6|12853.2|12849|12847.7|805
1651072500000|2022-04-27 15:15:00|12849.2|12847.9|12841.5|12840.2|12849.2|12847.9|12839.5|12837.8|915
1651072800000|2022-04-27 15:20:00|12841.4|12840.1|12845.9|12844.6|12848|12846.7|12840.7|12839.4|868
1651073100000|2022-04-27 15:25:00|12845.8|12844.5|12842.6|12841.3|12846|12844.7|12837.6|12836.3|758
1651073400000|2022-04-27 15:30:00|12842.5|12841.2|12840.7|12838.6|12844.2|12842.7|12839.2|12837.9|901
1651073700000|2022-04-27 15:35:00|12840.2|12838.9|12838.2|12836.9|12841|12839.6|12836.3|12834.8|848
1651074000000|2022-04-27 15:40:00|12838.3|12837|12838.6|12837.3|12842.2|12840.9|12836.9|12835.6|658
1651074300000|2022-04-27 15:45:00|12838.5|12837.2|12838.3|12837|12840|12838.7|12833.9|12832.6|576
1651074600000|2022-04-27 15:50:00|12838.2|12836.9|12837|12835.7|12839.4|12837.8|12834.8|12833.5|740
1651074900000|2022-04-27 15:55:00|12836.9|12835.6|12829|12827.7|12837.4|12836.1|12829|12827.7|574
1651075200000|2022-04-27 16:00:00|12829.1|12827.8|12829.1|12827.8|12832.5|12831.2|12826.4|12825.1|705
1651075500000|2022-04-27 16:05:00|12828.3|12827|12821.1|12819.8|12828.3|12827|12818.1|12816.4|718
1651075800000|2022-04-27 16:10:00|12821|12819.7|12819.7|12818.4|12821.4|12820.1|12816.9|12815.6|605
1651076100000|2022-04-27 16:15:00|12819.6|12818.3|12814.9|12813.6|12820.5|12819.2|12813.5|12812|688
1651076400000|2022-04-27 16:20:00|12814.8|12813.5|12809.5|12808.2|12816.5|12815.2|12806.7|12805.4|806
1651076700000|2022-04-27 16:25:00|12809.4|12808.1|12802.8|12801.5|12810.5|12809.2|12802.7|12801.4|796
1651077000000|2022-04-27 16:30:00|12802.7|12801.4|12801.3|12800|12803.9|12802.5|12800.7|12799.4|570
1651077300000|2022-04-27 16:35:00|12801.2|12799.9|12801.2|12799.9|12803|12801.7|12799.5|12797.9|413
1651077600000|2022-04-27 16:40:00|12801.3|12800|12801.4|12800.1|12802.2|12800.9|12798.5|12797.2|514
1651077900000|2022-04-27 16:45:00|12801.5|12800.2|12801.4|12800.1|12802.1|12800.8|12797|12795.7|535
1651078200000|2022-04-27 16:50:00|12801.3|12800|12806.7|12805.4|12806.8|12805.5|12800.3|12799|475
1651078500000|2022-04-27 16:55:00|12806.8|12805.5|12811|12809.7|12811|12809.7|12806.1|12804.8|532
1651078800000|2022-04-27 17:00:00|12811.4|12809.3|12807.6|12806.3|12818|12816.2|12807|12805.7|957
1651079100000|2022-04-27 17:05:00|12807.5|12806.2|12814.2|12812.9|12814.5|12813.2|12806.3|12805|708
1651079400000|2022-04-27 17:10:00|12814.1|12812.8|12819.2|12817.9|12820.6|12819|12813.4|12812.1|648
1651079700000|2022-04-27 17:15:00|12819|12817.7|12818.6|12817.3|12821.7|12820.3|12817.7|12816|500
1651080000000|2022-04-27 17:20:00|12818.7|12817.4|12820|12818.7|12820.8|12819|12815.9|12814.6|398
1651080300000|2022-04-27 17:25:00|12819.9|12818.6|12812.6|12811.3|12823.4|12822.1|12812.3|12810.3|476
1651080600000|2022-04-27 17:30:00|12813|12810.9|12811.9|12810.6|12814.9|12813.1|12808.5|12806.8|593
1651080900000|2022-04-27 17:35:00|12811.4|12810.1|12814.3|12813|12815.6|12814.3|12807.7|12806|401
1651081200000|2022-04-27 17:40:00|12814.4|12813.1|12816|12814.7|12816.2|12814.9|12811.9|12810.6|467
1651081500000|2022-04-27 17:45:00|12815.6|12814.3|12810.9|12809.6|12816.2|12814.8|12809.2|12807.7|547
1651081800000|2022-04-27 17:50:00|12810|12808.7|12804.8|12802.7|12810.7|12809|12803.8|12802.1|694
1651082100000|2022-04-27 17:55:00|12804.7|12802.6|12802.5|12800.4|12807.4|12805.7|12802|12800.4|683
1651082400000|2022-04-27 18:00:00|12802.6|12800.5|12805.6|12803.5|12805.8|12804.5|12801.9|12800.1|782
1651082700000|2022-04-27 18:05:00|12805.5|12803.4|12803.8|12802.5|12805.5|12803.6|12801.2|12799.8|533
1651083000000|2022-04-27 18:10:00|12803.6|12802.3|12807.4|12805.3|12808.5|12806.8|12803.5|12802.2|585
1651083300000|2022-04-27 18:15:00|12807.6|12805.5|12816.3|12815|12818|12816.7|12807.1|12805.4|506
1651083600000|2022-04-27 18:20:00|12816.2|12814.9|12818.4|12817.1|12819.1|12817.8|12812.7|12811.4|550
1651083900000|2022-04-27 18:25:00|12818.5|12817.2|12822.6|12821.3|12823.9|12822.3|12818.4|12816.9|597
1651084200000|2022-04-27 18:30:00|12822.8|12821.5|12823.5|12821.4|12824.7|12823.2|12821.2|12819.6|594
1651084500000|2022-04-27 18:35:00|12823.1|12821.8|12826.1|12824|12831|12829.2|12822.5|12820.7|644
1651084800000|2022-04-27 18:40:00|12825.3|12823.8|12815.8|12813.7|12826.3|12824.3|12814.7|12812.9|820
1651085100000|2022-04-27 18:45:00|12815.5|12814.2|12820.2|12818.9|12820.7|12818.9|12812|12809.9|727
1651085400000|2022-04-27 18:50:00|12820|12818.7|12826.9|12825.6|12827.3|12826|12819.3|12817.7|777
1651085700000|2022-04-27 18:55:00|12826.8|12825.5|12832.6|12831.3|12833.3|12832|12826.8|12825.5|578
1651086000000|2022-04-27 19:00:00|12832.5|12831.2|12830|12828.7|12834.4|12832.7|12827.7|12825.9|651
1651086300000|2022-04-27 19:05:00|12830.1|12828.8|12829|12826.9|12831.1|12829.8|12825.5|12824.2|537
1651086600000|2022-04-27 19:10:00|12828.9|12826.8|12830.1|12828|12832.4|12831.1|12827.3|12825.8|650
1651086900000|2022-04-27 19:15:00|12829.9|12828.6|12832.1|12830.8|12835.7|12834.2|12829.5|12828.2|527
1651087200000|2022-04-27 19:20:00|12832.2|12830.9|12834.1|12832.8|12835.1|12833.8|12831|12829.7|658
1651087500000|2022-04-27 19:25:00|12834.2|12832.9|12830.7|12828.6|12835.1|12833.5|12828.3|12826.8|590
1651087800000|2022-04-27 19:30:00|12830.8|12828.7|12831|12829.7|12831.7|12830.4|12827.8|12826.5|651
1651088100000|2022-04-27 19:35:00|12830.9|12829.6|12829.8|12827.7|12831.9|12830.6|12828|12826.2|478
1651088400000|2022-04-27 19:40:00|12829.9|12827.8|12825|12823.7|12831.1|12829.6|12823.3|12821.5|746
1651088700000|2022-04-27 19:45:00|12824.9|12822.9|12824.3|12823|12826.6|12825.2|12821.3|12819.8|621
1651089000000|2022-04-27 19:50:00|12824.7|12823.4|12826.1|12824.8|12829.5|12827.8|12824.7|12823.1|657
1651089300000|2022-04-27 19:55:00|12825.8|12824.5|12819.9|12818.6|12825.8|12824.5|12818.2|12816.9|678
1651089600000|2022-04-27 20:00:00|12819.4|12818.1|12827.1|12825.8|12828.3|12826.5|12817.6|12816.3|568
1651089900000|2022-04-27 20:05:00|12827|12825.7|12825.7|12823.6|12827.2|12825.7|12823.4|12821.6|498
1651090200000|2022-04-27 20:10:00|12825.8|12823.7|12826|12824.7|12827.1|12825.8|12823.5|12821.8|333
1651090500000|2022-04-27 20:15:00|12826.1|12824.8|12827.8|12825.7|12827.8|12825.9|12825.3|12823.6|330
1651090800000|2022-04-27 20:20:00|12827.7|12825.6|12828.9|12827.6|12829.5|12827.8|12827|12825.2|229
1651091100000|2022-04-27 20:25:00|12829|12827.7|12821.5|12820.2|12829.1|12827.8|12820.5|12819|319
1651091400000|2022-04-27 20:30:00|12821.3|12820|12821.7|12819.6|12822.9|12821.2|12820.7|12818.6|154
1651091700000|2022-04-27 20:35:00|12821.8|12819.7|12826.7|12825.4|12827.9|12826.6|12821.7|12819.6|201
1651092000000|2022-04-27 20:40:00|12826.8|12825.5|12825.1|12823.8|12827.1|12825.5|12825.1|12823.6|108
1651092300000|2022-04-27 20:45:00|12825.2|12823.9|12823.3|12821.2|12825.4|12823.9|12821.5|12819.4|179
1651092600000|2022-04-27 20:50:00|12823.4|12821.3|12818.9|12816.8|12823.8|12821.7|12818.8|12816.7|241
1651092900000|2022-04-27 20:55:00|12819|12816.9|12823.2|12816.2|12824|12818|12817.1|12814.5|321
1651093200000|2022-04-27 21:00:00|12823.3|12816.3|12821.1|12814.1|12826.2|12819.2|12820.5|12813.5|142
1651093500000|2022-04-27 21:05:00|12821.4|12814.4|12819.9|12812.9|12822.7|12815.7|12819|12812|109
1651093800000|2022-04-27 21:10:00|12820.6|12813.6|12823.1|12816.1|12824.3|12817.3|12820.6|12813.6|156
1651094100000|2022-04-27 21:15:00|12822.7|12815.7|12822.6|12815.6|12824.6|12817.6|12821.9|12814.9|114
1651094400000|2022-04-27 21:20:00|12823|12816|12821.9|12814.9|12823.3|12816.3|12821.1|12814.1|78
1651094700000|2022-04-27 21:25:00|12821.8|12814.8|12821.9|12814.9|12822.4|12815.4|12820.3|12813.3|126
1651095000000|2022-04-27 21:30:00|12821.7|12814.7|12821.6|12814.6|12821.7|12814.7|12819.7|12812.7|194
1651095300000|2022-04-27 21:35:00|12821.3|12814.3|12821.1|12814.1|12822.7|12815.7|12821|12814|133
1651095600000|2022-04-27 21:40:00|12821.7|12814.7|12819.8|12812.8|12821.7|12814.7|12819.1|12812.1|294
1651095900000|2022-04-27 21:45:00|12819.2|12812.7|12820.4|12813.6|12821.7|12815|12818.6|12812.3|249
1651096200000|2022-04-27 21:50:00|12821.2|12814.2|12818.7|12814.1|12821.6|12815.8|12817.7|12812.8|309
1651096500000|2022-04-27 21:55:00|12818.9|12814.2|12817.6|12812.7|12819.1|12814.3|12817.2|12812.4|155
1651096800000|2022-04-27 22:00:00|12817.5|12812.1|12817.4|12814.9|12820.9|12818.3|12816.1|12812|439
1651097100000|2022-04-27 22:05:00|12817.3|12815|12817.9|12815.5|12819.8|12817.1|12816.1|12813.9|334
1651097400000|2022-04-27 22:10:00|12817.8|12815.8|12816.6|12814.5|12819.6|12817.3|12816.4|12813.9|292
1651097700000|2022-04-27 22:15:00|12816.5|12814.4|12816.4|12814.3|12818.1|12815.5|12815.5|12813.4|303
1651098000000|2022-04-27 22:20:00|12816.5|12814.4|12816|12813.9|12817.8|12815.7|12815.9|12813.6|239
1651098300000|2022-04-27 22:25:00|12815.9|12813.8|12814|12811.9|12816.2|12814.1|12811.9|12809.8|249
1651098600000|2022-04-27 22:30:00|12813.8|12811.7|12816.6|12814.5|12817.1|12814.6|12813.5|12811.2|163
1651098900000|2022-04-27 22:35:00|12816.5|12814.4|12815.8|12813.7|12817.4|12815.1|12815.7|12813.5|131
1651099200000|2022-04-27 22:40:00|12815.9|12813.8|12816.6|12814.5|12816.8|12814.7|12815.7|12813.2|491
1651099500000|2022-04-27 22:45:00|12816.7|12814.6|12816.6|12814.5|12817.7|12815.4|12815.4|12813.2|240
1651099800000|2022-04-27 22:50:00|12816.5|12814.4|12816.3|12814.2|12817.8|12815.6|12816.1|12814|224
1651100100000|2022-04-27 22:55:00|12816.4|12814.3|12818.6|12816.5|12820.2|12817.1|12816.4|12814.3|239
1651100400000|2022-04-27 23:00:00|12817.4|12815.3|12821.4|12819.3|12821.5|12819.8|12817.2|12815.1|245
1651100700000|2022-04-27 23:05:00|12821.3|12819.2|12821.1|12819|12821.8|12819.7|12820.3|12818.4|147
1651101000000|2022-04-27 23:10:00|12821|12818.9|12820.9|12818.8|12822|12820.2|12820.5|12818.4|116
1651101300000|2022-04-27 23:15:00|12821|12818.9|12820.8|12818.7|12821.1|12819.2|12818.5|12816.6|220
1651101600000|2022-04-27 23:20:00|12821.2|12819.1|12821|12818.9|12821.5|12819.7|12819.9|12817.8|123
1651101900000|2022-04-27 23:25:00|12820.9|12818.8|12821|12818.9|12821.6|12819.5|12819.8|12817.8|164
1651102200000|2022-04-27 23:30:00|12821.1|12819|12819|12816.9|12822|12819.9|12818.5|12816.8|218
1651102500000|2022-04-27 23:35:00|12818.9|12816.8|12818.7|12817.4|12819.7|12817.8|12818.3|12816.4|154
1651102800000|2022-04-27 23:40:00|12819.3|12817.2|12819.3|12817.2|12819.8|12818.1|12818.2|12816.5|235
1651103100000|2022-04-27 23:45:00|12819.2|12817.1|12816.4|12814.3|12819.8|12817.7|12814.8|12812.9|274
1651103400000|2022-04-27 23:50:00|12816.3|12814.2|12816.2|12814.1|12818|12816.1|12815.7|12813.7|220
1651103700000|2022-04-27 23:55:00|12816.3|12814.2|12816.4|12814.3|12816.4|12814.6|12815|12812.9|384
1651104000000|2022-04-28 00:00:00|12816.3|12814.2|12824.5|12823.2|12825.4|12823.7|12816.3|12814.2|621
1651104300000|2022-04-28 00:05:00|12824.4|12823.1|12822.8|12821.5|12826.9|12825.3|12822.7|12821.2|391
1651104600000|2022-04-28 00:10:00|12823.2|12821.1|12824.4|12822.3|12824.4|12822.8|12819|12817.2|420
1651104900000|2022-04-28 00:15:00|12823.8|12822.5|12826.8|12824.7|12827.6|12825.6|12823.5|12822|378
1651105200000|2022-04-28 00:20:00|12826.4|12825.1|12830.7|12828.6|12830.8|12829|12826|12824.5|264
1651105500000|2022-04-28 00:25:00|12830.8|12828.7|12828.1|12826.8|12830.8|12829|12827.3|12825.5|278
1651105800000|2022-04-28 00:30:00|12828.2|12826.9|12826.6|12824.5|12829.3|12827.7|12826.3|12824.2|428
1651106100000|2022-04-28 00:35:00|12826.2|12824.9|12825.2|12823.9|12827.8|12826.1|12825.1|12823.5|228
1651106400000|2022-04-28 00:40:00|12825.1|12823.8|12821|12819.7|12826.8|12825.2|12820.8|12818.8|322
1651106700000|2022-04-28 00:45:00|12821.4|12819.3|12819.1|12817|12824.3|12822.6|12814.7|12812.7|421
1651107000000|2022-04-28 00:50:00|12818.8|12817.5|12827.1|12825|12828.1|12826.4|12818.8|12817.1|568
1651107300000|2022-04-28 00:55:00|12826.8|12824.7|12824|12821.9|12828.8|12826.7|12823.7|12821.6|594
1651107600000|2022-04-28 01:00:00|12823.8|12821.7|12815.1|12813|12824.2|12822.1|12814.2|12812.2|571
1651107900000|2022-04-28 01:05:00|12815|12812.9|12819.5|12817.4|12820.2|12818.1|12815|12812.9|468
1651108200000|2022-04-28 01:10:00|12819.6|12817.5|12819.7|12818.4|12824.1|12822.5|12819|12816.9|431
1651108500000|2022-04-28 01:15:00|12820.1|12818.8|12815.8|12813.7|12820.8|12819.4|12813.4|12811.3|384
1651108800000|2022-04-28 01:20:00|12815.5|12813.4|12819|12817.7|12820.3|12818.6|12815.4|12813.3|349
1651109100000|2022-04-28 01:25:00|12818.9|12817.6|12823|12821.7|12824.4|12822.7|12818.2|12816.6|403
1651109400000|2022-04-28 01:30:00|12823.1|12821.8|12825.7|12823.6|12828.8|12827.3|12822.9|12821.2|510
1651109700000|2022-04-28 01:35:00|12824.7|12823.4|12824.6|12822.5|12828.1|12826.5|12823.5|12822|637
1651110000000|2022-04-28 01:40:00|12824.9|12822.8|12824.3|12822.2|12826|12823.9|12821.6|12820|565
1651110300000|2022-04-28 01:45:00|12823.8|12822.5|12817|12815.7|12824.8|12822.9|12816.9|12815.5|437
1651110600000|2022-04-28 01:50:00|12816.9|12815.6|12813.3|12812|12817.4|12815.9|12812.3|12810.6|399
1651110900000|2022-04-28 01:55:00|12813.7|12811.6|12811.6|12810.3|12814.7|12812.8|12810.9|12809.2|366
1651111200000|2022-04-28 02:00:00|12811.7|12810.4|12812.9|12811.6|12814|12812.5|12810.8|12809.4|296
1651111500000|2022-04-28 02:05:00|12813|12811.7|12819|12816.9|12819.4|12817.3|12812.9|12811.3|379
1651111800000|2022-04-28 02:10:00|12819.1|12817|12819|12817.7|12820.4|12818.7|12816.6|12814.9|594
1651112100000|2022-04-28 02:15:00|12818.8|12817.5|12821.1|12819.8|12822.4|12820.8|12818.7|12816.9|404
1651112400000|2022-04-28 02:20:00|12821.2|12819.9|12822.8|12821.5|12823.7|12822|12819.6|12817.9|379
1651112700000|2022-04-28 02:25:00|12822.7|12821.4|12822.2|12820.9|12824.5|12822.9|12820.2|12818.5|414
1651113000000|2022-04-28 02:30:00|12822.3|12821|12823.9|12821.8|12825.1|12823.4|12821|12819.4|373
1651113300000|2022-04-28 02:35:00|12823.8|12821.7|12816.9|12814.8|12823.8|12821.9|12816.4|12814.8|260
1651113600000|2022-04-28 02:40:00|12817.3|12815.2|12817|12814.9|12817.9|12815.8|12814.2|12812.1|395
1651113900000|2022-04-28 02:45:00|12816.9|12814.8|12817.2|12815.9|12818.9|12817.1|12815.9|12814.6|309
1651114200000|2022-04-28 02:50:00|12817.6|12815.5|12820.5|12818.4|12821.2|12819.6|12817.2|12815.5|300
1651114500000|2022-04-28 02:55:00|12820.6|12818.5|12819.5|12817.4|12820.6|12819.2|12816.9|12814.8|250
1651114800000|2022-04-28 03:00:00|12819.6|12817.5|12815.6|12813.5|12821.2|12819.1|12815.6|12813.5|320
1651115100000|2022-04-28 03:05:00|12815.4|12813.3|12819.2|12817.1|12820|12817.9|12815|12812.9|385
1651115400000|2022-04-28 03:10:00|12819.1|12817|12825.3|12823.2|12825.6|12823.5|12816.2|12814.1|950
1651115700000|2022-04-28 03:15:00|12825.2|12823.1|12833.2|12831.1|12834.8|12832.9|12822.7|12820.6|899
1651116000000|2022-04-28 03:20:00|12833.7|12831.6|12839|12836.9|12839.3|12837.2|12832.6|12830.5|752
1651116300000|2022-04-28 03:25:00|12839.4|12837.3|12833.2|12831.1|12839.6|12837.5|12832.4|12830.3|536
1651116600000|2022-04-28 03:30:00|12833.3|12831.2|12831.7|12829.6|12833.7|12831.6|12828.9|12826.8|598
1651116900000|2022-04-28 03:35:00|12831.8|12829.7|12834|12832.7|12835.5|12833.9|12831.5|12829.6|508
1651117200000|2022-04-28 03:40:00|12834.1|12832.8|12832.9|12831.6|12835.3|12833.6|12830|12828.7|462
1651117500000|2022-04-28 03:45:00|12832.8|12831.5|12838.4|12837.1|12839.3|12837.5|12831.9|12830.2|484
1651117800000|2022-04-28 03:50:00|12838.3|12837|12841.4|12840.1|12842.9|12841.1|12837.1|12835.4|539
1651118100000|2022-04-28 03:55:00|12841.3|12840|12842.2|12840.1|12842.9|12841.2|12840.1|12838.5|401
1651118400000|2022-04-28 04:00:00|12842.3|12840.2|12843.7|12842.4|12845.2|12843.4|12841.2|12839.4|477
1651118700000|2022-04-28 04:05:00|12844|12841.9|12842.3|12840.2|12844.3|12842.5|12840.2|12838.4|339
1651119000000|2022-04-28 04:10:00|12842.2|12840.1|12840.3|12838.2|12842.7|12841|12839.6|12837.9|262
1651119300000|2022-04-28 04:15:00|12840.4|12838.3|12841.1|12839.8|12843.3|12841.7|12840.3|12838.3|355
1651119600000|2022-04-28 04:20:00|12841.2|12839.9|12842.3|12840.2|12842.4|12840.8|12840|12838.5|285
1651119900000|2022-04-28 04:25:00|12841.8|12840.5|12840.8|12839.5|12845|12843.1|12840.6|12838.5|354
1651120200000|2022-04-28 04:30:00|12839.9|12838.6|12839|12836.9|12841.3|12840|12836.9|12835.2|357
1651120500000|2022-04-28 04:35:00|12839.1|12837|12835.2|12833.1|12839.6|12838|12834.8|12833.1|222
1651120800000|2022-04-28 04:40:00|12834.8|12833.5|12830.7|12829.4|12835.6|12834.2|12830.1|12828.7|292
1651121100000|2022-04-28 04:45:00|12830.5|12829.2|12830.6|12829.3|12833.7|12832.1|12829.6|12828.2|217
1651121400000|2022-04-28 04:50:00|12831.1|12829|12833.4|12832.1|12833.7|12832.4|12829.6|12827.7|274
1651121700000|2022-04-28 04:55:00|12833.3|12832|12834.1|12832.8|12835.8|12834|12831.1|12829.5|315
1651122000000|2022-04-28 05:00:00|12834|12832.7|12841.1|12839|12841.4|12839.3|12833.1|12831.3|514
1651122300000|2022-04-28 05:05:00|12841|12838.9|12841.8|12839.7|12842.8|12840.9|12839.4|12837.5|443
1651122600000|2022-04-28 05:10:00|12841.7|12839.6|12842.8|12840.7|12844.4|12842.8|12841|12838.9|395
1651122900000|2022-04-28 05:15:00|12842.7|12840.6|12843.7|12841.6|12845.3|12843.7|12842|12840.3|472
1651123200000|2022-04-28 05:20:00|12843.6|12841.5|12848.3|12846.2|12848.7|12847.3|12843.6|12841.5|435
1651123500000|2022-04-28 05:25:00|12848.2|12846.1|12848.5|12846.4|12851.1|12849.4|12847.9|12846.1|563
1651123800000|2022-04-28 05:30:00|12848.4|12846.3|12848.1|12846|12851|12849.2|12847.4|12845.4|583
1651124100000|2022-04-28 05:35:00|12848.2|12846.1|12850.1|12848|12851.2|12849.1|12845.6|12844|605
1651124400000|2022-04-28 05:40:00|12850.2|12848.1|12856.2|12854.1|12859.2|12857.1|12849.5|12847.9|842
1651124700000|2022-04-28 05:45:00|12856.5|12854.4|12836.3|12834.2|12856.7|12854.6|12835.2|12833.1|1042
1651125000000|2022-04-28 05:50:00|12836.1|12834.1|12835.7|12833.6|12837.4|12835.3|12831.6|12829.5|1162
1651125300000|2022-04-28 05:55:00|12835.8|12833.7|12841.6|12839.5|12842.2|12840.1|12835|12832.9|755
1651125600000|2022-04-28 06:00:00|12841|12838.9|12837.2|12835.1|12843|12840.9|12833.3|12831.7|944
1651125900000|2022-04-28 06:05:00|12837.1|12835|12835.1|12833.8|12841.2|12839.4|12834.5|12832.5|718
1651126200000|2022-04-28 06:10:00|12835.2|12833.9|12832.6|12830.5|12838.4|12836.6|12832.5|12830.5|742
1651126500000|2022-04-28 06:15:00|12832.5|12830.4|12831.6|12830.3|12833.4|12832|12829.6|12827.7|603
1651126800000|2022-04-28 06:20:00|12831.3|12830|12833.9|12831.8|12835.3|12833.2|12828.2|12826.4|643
1651127100000|2022-04-28 06:25:00|12833.8|12831.7|12831.6|12829.5|12834.6|12832.9|12827.1|12825.3|692
1651127400000|2022-04-28 06:30:00|12831.5|12829.4|12828.9|12826.8|12833.4|12831.3|12827.1|12825.4|593
1651127700000|2022-04-28 06:35:00|12829.1|12827|12826.2|12824.9|12829.7|12827.8|12825.2|12823.4|598
1651128000000|2022-04-28 06:40:00|12826.3|12825|12821.9|12820.6|12827.9|12826.3|12820.5|12819|556
1651128300000|2022-04-28 06:45:00|12821.8|12820.5|12818.8|12817.5|12822.9|12821.3|12817.7|12816.1|565
1651128600000|2022-04-28 06:50:00|12818.9|12817.6|12817.1|12815.8|12821.9|12820|12815.3|12814|752
1651128900000|2022-04-28 06:55:00|12817|12815.7|12819.6|12817.5|12822.1|12820.6|12816.6|12815|582
1651129200000|2022-04-28 07:00:00|12819.7|12817.6|12817.3|12815.2|12823.1|12821|12812.5|12810.4|872
1651129500000|2022-04-28 07:05:00|12817.4|12815.3|12817.7|12816.4|12823.3|12821.5|12816.2|12814.5|789
1651129800000|2022-04-28 07:10:00|12817.9|12816.6|12813.9|12811.8|12822|12820.2|12811|12809.2|1018
1651130100000|2022-04-28 07:15:00|12813.5|12811.4|12801.3|12799.2|12813.5|12811.4|12799.8|12797.7|916
1651130400000|2022-04-28 07:20:00|12801.1|12799|12805.4|12803.3|12806.7|12804.6|12801.1|12799|930
1651130700000|2022-04-28 07:25:00|12805.5|12803.4|12803.5|12801.4|12810.4|12808.3|12802.7|12800.6|760
1651131000000|2022-04-28 07:30:00|12803.6|12801.5|12806.8|12804.7|12806.8|12804.7|12801|12799.5|840
1651131300000|2022-04-28 07:35:00|12806.7|12804.6|12799.6|12797.5|12806.9|12805|12799.3|12797.5|610
1651131600000|2022-04-28 07:40:00|12799.8|12797.7|12799.6|12798.3|12805.6|12804.1|12798.7|12797.3|788
1651131900000|2022-04-28 07:45:00|12799.5|12798.2|12803.7|12801.6|12806.4|12804.6|12799.5|12798.2|726
1651132200000|2022-04-28 07:50:00|12803.3|12802|12806.5|12805.2|12808.1|12806.6|12802|12800.6|751
1651132500000|2022-04-28 07:55:00|12806.6|12805.3|12805.1|12803.8|12808.2|12806.9|12803|12801.7|616
1651132800000|2022-04-28 08:00:00|12805.5|12803.4|12807.8|12806.5|12810.6|12809|12804.5|12802.8|844
1651133100000|2022-04-28 08:05:00|12807.9|12806.6|12809.2|12807.9|12810.8|12809.1|12807.1|12805.5|682
1651133400000|2022-04-28 08:10:00|12809.3|12808|12811.7|12810.4|12813.6|12811.8|12809|12807.5|663
1651133700000|2022-04-28 08:15:00|12811.6|12810.3|12819.4|12818.1|12820.8|12819.1|12811.4|12809.9|582
1651134000000|2022-04-28 08:20:00|12819.3|12818|12817.7|12816.4|12821.1|12819.4|12817.5|12816.1|401
1651134300000|2022-04-28 08:25:00|12817.8|12816.5|12815.3|12814|12818.9|12817.2|12814.7|12813|514
1651134600000|2022-04-28 08:30:00|12815.4|12814.1|12815.5|12814.2|12817.1|12815.8|12814.3|12812.6|435
1651134900000|2022-04-28 08:35:00|12815.6|12814.3|12814.1|12812.8|12816.8|12815.5|12813.1|12811.8|362
1651135200000|2022-04-28 08:40:00|12814|12812.7|12814|12812.7|12814.9|12813.6|12810.4|12808.9|478
1651135500000|2022-04-28 08:45:00|12813.5|12812.2|12818.1|12816.8|12818.9|12817.4|12813|12811.6|348
1651135800000|2022-04-28 08:50:00|12818|12816.7|12817|12815.7|12820.5|12818.9|12815.8|12814.1|543
1651136100000|2022-04-28 08:55:00|12817.1|12815.8|12818.6|12817.3|12822.2|12820.9|12816.6|12815.2|403
1651136400000|2022-04-28 09:00:00|12818.7|12817.4|12816.7|12815.4|12819.2|12817.9|12815|12813.6|544
1651136700000|2022-04-28 09:05:00|12816.8|12815.5|12819.4|12818.1|12820.6|12819.3|12816.6|12815.3|475
1651137000000|2022-04-28 09:10:00|12819.5|12818.2|12814.3|12813|12819.5|12818.2|12814|12812.5|428
1651137300000|2022-04-28 09:15:00|12814.6|12813.3|12815.3|12814|12817.9|12816.6|12813.5|12812.2|335
1651137600000|2022-04-28 09:20:00|12815.1|12813.8|12815.2|12813.9|12817.4|12816.1|12814.4|12813.1|448
1651137900000|2022-04-28 09:25:00|12815.1|12813.8|12820.3|12819|12822.4|12820.6|12815.1|12813.8|706
1651138200000|2022-04-28 09:30:00|12820.4|12819.1|12821.2|12819.9|12825|12823.3|12819|12817.7|667
1651138500000|2022-04-28 09:35:00|12821.3|12820|12824.5|12823.2|12825.1|12823.8|12819.9|12818.3|410
1651138800000|2022-04-28 09:40:00|12824.4|12823.1|12827.8|12826.5|12828.5|12827.2|12822.9|12821.6|461
1651139100000|2022-04-28 09:45:00|12827.7|12826.4|12826.3|12825|12830.6|12829|12824.5|12822.4|574
1651139400000|2022-04-28 09:50:00|12826.2|12824.9|12834.2|12832.9|12835.5|12833.7|12826.2|12824.7|510
1651139700000|2022-04-28 09:55:00|12834.1|12832.8|12836.7|12834.6|12839.9|12838.2|12833.4|12831.8|625
1651140000000|2022-04-28 10:00:00|12836.6|12834.5|12838.1|12836|12841.1|12839.4|12835.7|12833.7|570
1651140300000|2022-04-28 10:05:00|12838|12835.9|12838.1|12836|12839.8|12837.7|12835.1|12833|563
1651140600000|2022-04-28 10:10:00|12838.2|12836.1|12842.8|12840.7|12844.3|12842.2|12838.2|12836.1|487
1651140900000|2022-04-28 10:15:00|12842.9|12840.8|12847.1|12845.8|12848.5|12846.8|12842.5|12840.7|527
1651141200000|2022-04-28 10:20:00|12846.9|12845.6|12850.6|12848.5|12851.4|12849.7|12846.3|12844.8|513
1651141500000|2022-04-28 10:25:00|12850.5|12848.4|12853.4|12852.1|12855.1|12853.6|12849.5|12847.8|518
1651141800000|2022-04-28 10:30:00|12853.3|12852|12853|12850.9|12855.5|12853.8|12849.3|12847.4|687
1651142100000|2022-04-28 10:35:00|12852.7|12851.4|12853.5|12852.2|12855.9|12854.4|12851.4|12849.6|510
1651142400000|2022-04-28 10:40:00|12853.6|12852.3|12852.5|12851.2|12854.1|12852.8|12851|12849.7|563
1651142700000|2022-04-28 10:45:00|12852.4|12851.1|12859.7|12857.6|12860.3|12858.7|12852.4|12851.1|471
1651143000000|2022-04-28 10:50:00|12859.8|12857.7|12861.6|12860.3|12862|12860.3|12858.4|12856.6|392
1651143300000|2022-04-28 10:55:00|12861.7|12860.4|12863.4|12862.1|12865.9|12864.4|12861.3|12859.8|497
1651143600000|2022-04-28 11:00:00|12863.9|12861.8|12861.6|12860.3|12865.4|12863.7|12860.7|12859.4|600
1651143900000|2022-04-28 11:05:00|12861.5|12860.2|12862.9|12861.6|12865.3|12864|12859.1|12857.8|519
1651144200000|2022-04-28 11:10:00|12863|12861.7|12864.3|12863|12865.7|12864.4|12862.3|12860.6|476
1651144500000|2022-04-28 11:15:00|12864.4|12863.1|12864.4|12863.1|12866.3|12865|12863.4|12862.1|397
1651144800000|2022-04-28 11:20:00|12864.5|12863.2|12861.4|12860.1|12865.5|12863.8|12855.6|12853.9|647
1651145100000|2022-04-28 11:25:00|12861.2|12859.9|12865.7|12864.4|12866|12864.5|12860.9|12859.3|530
1651145400000|2022-04-28 11:30:00|12865.8|12864.5|12867.5|12866.2|12867.7|12866.4|12863.6|12862|492
1651145700000|2022-04-28 11:35:00|12867.8|12866.5|12873.2|12871.9|12874.6|12872.9|12866.1|12864.8|525
1651146000000|2022-04-28 11:40:00|12873.3|12872|12875.4|12873.3|12878.3|12877|12873.3|12871.5|433
1651146300000|2022-04-28 11:45:00|12875.1|12873.8|12874.5|12873.2|12876.6|12875.3|12873.4|12871.8|432
1651146600000|2022-04-28 11:50:00|12874.4|12873.1|12874.5|12873.2|12875.9|12874.6|12872.4|12871.1|491
1651146900000|2022-04-28 11:55:00|12874.6|12873.3|12876.6|12875.3|12880.5|12879.2|12874.1|12872.4|493
1651147200000|2022-04-28 12:00:00|12877|12874.9|12873|12870.9|12877.3|12875.5|12868.7|12867|902
1651147500000|2022-04-28 12:05:00|12872.9|12870.8|12872.9|12871.6|12874.2|12872.7|12868.4|12867.1|622
1651147800000|2022-04-28 12:10:00|12873|12871.7|12875|12873.7|12875.6|12874.3|12869|12867.6|819
1651148100000|2022-04-28 12:15:00|12874.8|12873.5|12875.9|12873.8|12877.7|12876.1|12873.8|12872.1|795
1651148400000|2022-04-28 12:20:00|12876|12873.9|12855.4|12853.3|12876.2|12874.5|12854.1|12852|948
1651148700000|2022-04-28 12:25:00|12855.5|12853.4|12860.7|12853.7|12863.1|12861|12849.8|12847.9|744
1651149000000|2022-04-28 12:30:00|12860.9|12854.2|12847|12844.9|12864.9|12857.9|12837.1|12835|1671
1651149300000|2022-04-28 12:35:00|12847.3|12845.2|12852.3|12850.2|12856.2|12854.1|12846|12844.2|1337
1651149600000|2022-04-28 12:40:00|12851.8|12850.5|12853.4|12852.1|12857.8|12856.5|12850.1|12848.8|842
1651149900000|2022-04-28 12:45:00|12854|12852.7|12869.3|12867.2|12870.9|12869.6|12854|12852.6|919
1651150200000|2022-04-28 12:50:00|12868.9|12867.6|12866.3|12864.2|12870.9|12869.6|12865.9|12864.1|892
1651150500000|2022-04-28 12:55:00|12866.1|12864.8|12868.1|12866.8|12871|12869.5|12865.5|12863.6|812
1651150800000|2022-04-28 13:00:00|12868.3|12867|12863.7|12862.4|12870.7|12868.8|12862.1|12860.5|863
1651151100000|2022-04-28 13:05:00|12863.8|12862.5|12860.2|12858.9|12864.2|12862.9|12853.7|12851.6|833
1651151400000|2022-04-28 13:10:00|12860.3|12859|12855.4|12854.1|12864.3|12862.8|12854.7|12852.9|759
1651151700000|2022-04-28 13:15:00|12855.5|12854.2|12857.5|12856.2|12858.8|12857.3|12849.3|12847.7|755
1651152000000|2022-04-28 13:20:00|12857.6|12856.3|12854.5|12853.2|12858.6|12857.1|12854.4|12853.1|599
1651152300000|2022-04-28 13:25:00|12854.4|12853.1|12854.1|12852.8|12857.7|12856.2|12852.6|12851.3|661
1651152600000|2022-04-28 13:30:00|12854|12852.7|12858.3|12857|12859|12857.7|12849.5|12847.5|1101
1651152900000|2022-04-28 13:35:00|12858.2|12856.9|12855.2|12853.9|12860|12858.7|12853.3|12851.7|894
1651153200000|2022-04-28 13:40:00|12855.3|12854|12855.9|12854.6|12858.1|12856.8|12851.1|12849.7|1021
1651153500000|2022-04-28 13:45:00|12855.8|12854.5|12853.3|12852|12857.3|12856|12852.6|12850.9|730
1651153800000|2022-04-28 13:50:00|12853.2|12851.9|12854.7|12853.4|12854.9|12853.6|12849.4|12847.6|780
1651154100000|2022-04-28 13:55:00|12854.8|12853.5|12857.5|12856.2|12858.2|12856.9|12851.4|12850|719
1651154400000|2022-04-28 14:00:00|12858.2|12856.9|12862.2|12860.9|12865.6|12863.9|12857.8|12856.2|1053
1651154700000|2022-04-28 14:05:00|12862.3|12861|12857.3|12856|12862.4|12861.1|12850.8|12849.2|787
1651155000000|2022-04-28 14:10:00|12856.8|12855.5|12862.5|12860.4|12862.5|12861.1|12853.9|12852.6|957
1651155300000|2022-04-28 14:15:00|12862.1|12860.8|12854.4|12853.1|12863.1|12861.3|12852.9|12851.3|925
1651155600000|2022-04-28 14:20:00|12854.5|12853.2|12853.6|12852.3|12855.8|12854.3|12850.4|12848.8|903
1651155900000|2022-04-28 14:25:00|12853.5|12852.2|12857.8|12855.7|12859.4|12857.7|12852.9|12851.3|960
1651156200000|2022-04-28 14:30:00|12857.4|12856.1|12857.1|12855.8|12858.9|12857.6|12854.4|12853.1|727
1651156500000|2022-04-28 14:35:00|12857.2|12855.9|12864.7|12863.4|12865|12863.4|12855.3|12854|735
1651156800000|2022-04-28 14:40:00|12864.8|12863.5|12852.9|12851.6|12865.4|12863.7|12850.5|12849.2|915
1651157100000|2022-04-28 14:45:00|12852.8|12851.5|12858.8|12857.5|12859.2|12857.6|12851.7|12850.4|765
1651157400000|2022-04-28 14:50:00|12858.9|12857.6|12853.6|12852.3|12864.2|12862.5|12852.7|12850.6|1018
1651157700000|2022-04-28 14:55:00|12853.7|12852.4|12839.4|12837.3|12854.2|12852.9|12837.3|12835.3|1181
1651158000000|2022-04-28 15:00:00|12839.5|12837.4|12838|12836.7|12840.7|12839|12834.4|12833.1|974
1651158300000|2022-04-28 15:05:00|12838.1|12836.8|12834|12832.7|12839|12837.5|12826|12824.4|900
1651158600000|2022-04-28 15:10:00|12834.1|12832.8|12830.8|12829.5|12837.2|12835.9|12830.8|12829.1|671
1651158900000|2022-04-28 15:15:00|12831.1|12829|12827.9|12826.6|12836.1|12834.8|12827.8|12826.1|656
1651159200000|2022-04-28 15:20:00|12828|12826.7|12831.1|12829.8|12834.9|12833.3|12827.6|12826.3|648
1651159500000|2022-04-28 15:25:00|12831.2|12829.9|12832.3|12831|12833.1|12831.7|12828.9|12827.6|599
1651159800000|2022-04-28 15:30:00|12832.2|12830.9|12830.8|12829.5|12836.3|12835|12829.4|12827.9|834
1651160100000|2022-04-28 15:35:00|12830.7|12829.4|12830.9|12829.6|12832.9|12831.4|12828.4|12827.1|643
1651160400000|2022-04-28 15:40:00|12830.7|12829.4|12839.3|12838|12840.1|12838.5|12830.6|12829.3|758
1651160700000|2022-04-28 15:45:00|12839.4|12838.1|12836.6|12835.3|12841|12839.3|12835.3|12834|818
1651161000000|2022-04-28 15:50:00|12837|12835.7|12833.4|12832.1|12839.9|12838.6|12832.3|12831|635
1651161300000|2022-04-28 15:55:00|12833.5|12832.2|12832.4|12831.1|12835.3|12833.8|12829.4|12828.1|597
1651161600000|2022-04-28 16:00:00|12832.3|12831|12833.7|12832.4|12834.5|12833|12830.6|12829.3|619
1651161900000|2022-04-28 16:05:00|12834|12832.7|12839|12836.9|12840.8|12839.4|12833.8|12832.1|653
1651162200000|2022-04-28 16:10:00|12838.6|12837.3|12830.8|12829.5|12840.2|12838.8|12830.1|12828.8|503
1651162500000|2022-04-28 16:15:00|12830.9|12829.6|12826.4|12824.3|12832.4|12831.1|12822.6|12820.7|634
1651162800000|2022-04-28 16:20:00|12826.3|12824.2|12824.4|12823.1|12827.3|12825.4|12821.9|12820.6|447
1651163100000|2022-04-28 16:25:00|12824.6|12823.3|12822.2|12820.9|12826.5|12825.2|12822.1|12820.8|393
1651163400000|2022-04-28 16:30:00|12822.1|12820.8|12825.5|12824.2|12826|12824.7|12820.3|12819|459
1651163700000|2022-04-28 16:35:00|12825.4|12824.1|12817.7|12816.4|12825.4|12824.1|12817.4|12816.1|541
1651164000000|2022-04-28 16:40:00|12817.8|12816.5|12805.4|12804.1|12817.8|12816.5|12804.7|12803.4|651
1651164300000|2022-04-28 16:45:00|12805.3|12804|12804.5|12803.2|12805.9|12804.4|12800.6|12799.1|525
1651164600000|2022-04-28 16:50:00|12804.6|12803.3|12806.9|12805.6|12808.7|12807.4|12803.9|12802.6|602
1651164900000|2022-04-28 16:55:00|12807.2|12805.1|12804.4|12803.1|12807.8|12806.2|12801.8|12800.5|590
1651165200000|2022-04-28 17:00:00|12804.5|12803.2|12799.8|12798.5|12805.3|12804|12798.5|12796.6|745
1651165500000|2022-04-28 17:05:00|12799.9|12798.6|12801.4|12800.1|12803.2|12801.9|12799.5|12798.2|532
1651165800000|2022-04-28 17:10:00|12801.3|12800|12800.5|12799.2|12803.9|12802.6|12797.2|12795.9|550
1651166100000|2022-04-28 17:15:00|12800.6|12799.3|12805.7|12804.4|12807.9|12806.4|12799.5|12798|552
1651166400000|2022-04-28 17:20:00|12805.8|12804.5|12803.3|12801.2|12808.9|12807.6|12802.9|12801.2|641
1651166700000|2022-04-28 17:25:00|12803.2|12801.1|12800|12797.9|12804.8|12803.2|12799|12797.3|670
1651167000000|2022-04-28 17:30:00|12799.7|12797.6|12797.7|12796.4|12802.6|12800.7|12796.5|12795.1|621
1651167300000|2022-04-28 17:35:00|12797.6|12796.3|12792.6|12790.5|12798.5|12797|12792.1|12790.3|522
1651167600000|2022-04-28 17:40:00|12792.5|12790.4|12800.1|12798.8|12800.6|12799.3|12791.7|12790.1|609
1651167900000|2022-04-28 17:45:00|12800.2|12798.9|12799.6|12798.3|12801.2|12799.9|12797.1|12795.8|423
1651168200000|2022-04-28 17:50:00|12799.4|12798.1|12800.6|12799.3|12800.9|12799.6|12797.9|12796.6|574
1651168500000|2022-04-28 17:55:00|12800.5|12799.2|12799.7|12797.6|12800.8|12799.5|12798|12796.7|323
1651168800000|2022-04-28 18:00:00|12799|12797.7|12797.3|12796|12800.7|12798.9|12797|12795.7|382
1651169100000|2022-04-28 18:05:00|12797.4|12796.1|12793.9|12792.6|12799.8|12798.5|12793|12791.7|316
1651169400000|2022-04-28 18:10:00|12794|12792.7|12799.9|12798.6|12800|12798.7|12793.4|12791.8|400
1651169700000|2022-04-28 18:15:00|12800|12798.7|12802.3|12801|12804.2|12802.9|12799.8|12798.5|466
1651170000000|2022-04-28 18:20:00|12802.2|12800.9|12802.3|12801|12807.1|12805.3|12799.5|12798.2|548
1651170300000|2022-04-28 18:25:00|12802.2|12800.9|12805.6|12804.3|12809.9|12808.6|12802.1|12800.4|494
1651170600000|2022-04-28 18:30:00|12805.7|12804.4|12807.2|12805.9|12807.6|12806.2|12803.8|12802.4|413
1651170900000|2022-04-28 18:35:00|12807.1|12805.8|12808.9|12807.6|12810.5|12808.9|12806.4|12805.1|323
1651171200000|2022-04-28 18:40:00|12808.8|12807.5|12809.4|12808.1|12813.7|12811.8|12807.1|12805.8|336
1651171500000|2022-04-28 18:45:00|12809.3|12808|12802.9|12801.6|12809.5|12808.2|12802.8|12801.5|288
1651171800000|2022-04-28 18:50:00|12802.8|12801.5|12802.1|12800.8|12804|12802.2|12797.7|12796.1|458
1651172100000|2022-04-28 18:55:00|12802|12800.7|12807.9|12806.6|12808.4|12807.1|12801.9|12800.6|514
1651172400000|2022-04-28 19:00:00|12808.2|12806.9|12803.5|12801.4|12809.1|12807.5|12801.6|12799.9|401
1651172700000|2022-04-28 19:05:00|12803.4|12801.3|12800.2|12798.9|12803.4|12801.8|12799.3|12797.9|292
1651173000000|2022-04-28 19:10:00|12800|12798.7|12803.1|12801.8|12803.1|12801.8|12799.3|12798|347
1651173300000|2022-04-28 19:15:00|12803.2|12801.9|12799.8|12798.5|12804.4|12802.7|12799.7|12798.2|406
1651173600000|2022-04-28 19:20:00|12799.7|12798.4|12801.8|12800.5|12802|12800.5|12798.9|12797.3|360
1651173900000|2022-04-28 19:25:00|12801.7|12800.4|12806.4|12805.1|12806.8|12805.1|12800.8|12799.5|300
1651174200000|2022-04-28 19:30:00|12806.5|12805.2|12804.4|12803.1|12808.4|12807|12803.8|12802.5|435
1651174500000|2022-04-28 19:35:00|12804.2|12802.9|12806|12804.7|12808.9|12807.1|12803.9|12802.6|458
1651174800000|2022-04-28 19:40:00|12806.1|12804.8|12805.6|12804.3|12807.6|12805.9|12802.9|12801.4|510
1651175100000|2022-04-28 19:45:00|12805.5|12804.2|12803.8|12802.5|12807|12805.3|12801.5|12800.2|453
1651175400000|2022-04-28 19:50:00|12803.7|12802.4|12803.5|12802.2|12805.9|12804.6|12802.1|12800.8|696
1651175700000|2022-04-28 19:55:00|12803.8|12802.5|12800.5|12799.2|12805|12803.4|12800.4|12798.8|471
1651176000000|2022-04-28 20:00:00|12800.7|12799.4|12807.7|12806.4|12809.9|12808.1|12800.7|12799.4|586
1651176300000|2022-04-28 20:05:00|12807.8|12806.5|12809.3|12807.2|12809.3|12807.5|12805.4|12804.1|335
1651176600000|2022-04-28 20:10:00|12808.9|12807.6|12804.5|12803.2|12809.2|12807.6|12803.7|12802|317
1651176900000|2022-04-28 20:15:00|12804.6|12803.3|12805.1|12803|12806.4|12804.7|12803.3|12801.6|210
1651177200000|2022-04-28 20:20:00|12805|12802.9|12804.1|12802|12806.9|12804.8|12803.6|12801.9|227
1651177500000|2022-04-28 20:25:00|12803.9|12801.8|12804|12801.9|12806.3|12804.7|12802.9|12801.2|194
1651177800000|2022-04-28 20:30:00|12803.9|12801.8|12801.8|12799.7|12803.9|12802.3|12798.2|12796.2|442
1651178100000|2022-04-28 20:35:00|12802.1|12800|12802.9|12800.8|12803.4|12801.6|12801|12799.3|232
1651178400000|2022-04-28 20:40:00|12802.8|12800.7|12800.9|12798.8|12803.2|12801.4|12800.6|12798.8|223
1651178700000|2022-04-28 20:45:00|12801.1|12799|12806.3|12804.2|12807.2|12805.2|12801.1|12799|228
1651179000000|2022-04-28 20:50:00|12806.2|12804.1|12806.9|12804.8|12807.4|12805.6|12804.8|12802.9|250
1651179300000|2022-04-28 20:55:00|12807|12804.9|12812|12805|12812.2|12807.4|12807|12803.8|325
1651179600000|2022-04-28 21:00:00|12812.1|12805.1|12811.7|12804.7|12814.5|12807.5|12809.8|12802.8|156
1651179900000|2022-04-28 21:05:00|12810.6|12803.6|12810.6|12803.6|12813.4|12806.4|12808.4|12801.4|118
1651180200000|2022-04-28 21:10:00|12810.8|12803.8|12810.4|12803.4|12815.1|12808.1|12809.1|12802.1|123
1651180500000|2022-04-28 21:15:00|12810.7|12803.7|12811.7|12804.7|12813.5|12806.5|12808.3|12801.3|149
1651180800000|2022-04-28 21:20:00|12811.4|12804.4|12813.1|12806.1|12815.3|12808.3|12809.8|12802.8|222
1651181100000|2022-04-28 21:25:00|12813.2|12806.2|12809.8|12802.8|12813.9|12807|12806.8|12799.8|215
1651181400000|2022-04-28 21:30:00|12809.9|12802.9|12809.7|12802.7|12811.1|12804.1|12809.3|12802.3|218
1651181700000|2022-04-28 21:35:00|12809.9|12802.9|12809.9|12802.9|12811.3|12804.3|12808.9|12801.9|144
1651182000000|2022-04-28 21:40:00|12810.2|12803.2|12809.6|12802.6|12812.1|12805.1|12807.8|12800.8|219
1651182300000|2022-04-28 21:45:00|12809.5|12802.5|12809.1|12803|12811.3|12804.8|12808.6|12802.1|139
1651182600000|2022-04-28 21:50:00|12808.8|12803.7|12808.3|12802.9|12809.5|12803.7|12808|12802.3|101
1651182900000|2022-04-28 21:55:00|12807.8|12803.8|12810.8|12804.6|12811.3|12804.7|12807.8|12802|156
1651183200000|2022-04-28 22:00:00|12810.6|12804.8|12813.9|12807.9|12816.4|12810.2|12809.9|12802.9|572
1651183500000|2022-04-28 22:05:00|12814|12808.2|12813.2|12808.5|12814.8|12810.1|12811.3|12807.5|309
1651183800000|2022-04-28 22:10:00|12812.9|12809.1|12813.2|12809.6|12814.1|12810.4|12811.9|12807.5|324
1651184100000|2022-04-28 22:15:00|12813.3|12809.9|12813.3|12811.2|12814.7|12812.4|12812.6|12809.1|319
1651184400000|2022-04-28 22:20:00|12813.4|12811.3|12809|12806.7|12813.9|12811.5|12808.2|12805.9|315
1651184700000|2022-04-28 22:25:00|12808.8|12806.8|12809.1|12807|12810|12807.9|12807.7|12805.6|269
1651185000000|2022-04-28 22:30:00|12809.2|12807.1|12810.4|12808.3|12810.7|12808.6|12808.9|12806.6|146
1651185300000|2022-04-28 22:35:00|12810.5|12808.4|12810.8|12808.7|12812.9|12810.8|12809.7|12807.6|155
1651185600000|2022-04-28 22:40:00|12810.9|12808.8|12811.3|12809.2|12812.5|12810.4|12810|12807.8|158
1651185900000|2022-04-28 22:45:00|12811.4|12809.3|12810.1|12808|12811.8|12809.7|12809.3|12807.2|131
1651186200000|2022-04-28 22:50:00|12810.4|12807.6|12810.3|12808.2|12812.2|12810.1|12809.8|12807.6|203
1651186500000|2022-04-28 22:55:00|12810.5|12808.4|12808.2|12806.1|12810.5|12808.4|12807|12804.9|115
1651186800000|2022-04-28 23:00:00|12808|12805.9|12809.5|12807.4|12810|12808|12806.6|12804.6|277
1651187100000|2022-04-28 23:05:00|12809.6|12807.5|12809|12806.9|12810.2|12808.2|12808.1|12806|237
1651187400000|2022-04-28 23:10:00|12809.2|12807.1|12809.6|12807.5|12811.5|12809.4|12808.8|12806.7|243
1651187700000|2022-04-28 23:15:00|12809.7|12807.6|12808.6|12806.5|12812.1|12810|12808.5|12806.4|282
1651188000000|2022-04-28 23:20:00|12808.7|12806.6|12807.9|12805.8|12810.1|12808.4|12807.9|12805.8|449
1651188300000|2022-04-28 23:25:00|12808|12805.9|12806.2|12804.1|12808.5|12806.5|12806.2|12804.1|262
1651188600000|2022-04-28 23:30:00|12805.8|12804.5|12806.5|12804.4|12807.2|12805.1|12805.4|12803.3|178
1651188900000|2022-04-28 23:35:00|12806.6|12804.5|12808.6|12806.5|12809|12807.1|12805.9|12804.1|156
1651189200000|2022-04-28 23:40:00|12808.5|12806.4|12809.3|12807.2|12810.7|12808.8|12807.7|12805.6|247
1651189500000|2022-04-28 23:45:00|12809.2|12807.1|12807|12804.9|12809.6|12807.9|12806.9|12804.8|170
1651189800000|2022-04-28 23:50:00|12806.9|12804.8|12807|12804.9|12808.7|12806.6|12806.9|12804.8|200
1651190100000|2022-04-28 23:55:00|12806.9|12804.8|12805.4|12803.3|12807.6|12805.5|12805.2|12803.1|137
1651190400000|2022-04-29 00:00:00|12805.3|12803.2|12803|12801.7|12805.6|12804.2|12802|12800.4|418
1651190700000|2022-04-29 00:05:00|12803.1|12801.8|12796.9|12795.6|12803.8|12802.2|12796.2|12794.5|350
1651191000000|2022-04-29 00:10:00|12797.8|12795.7|12794.6|12792.5|12799.2|12797.6|12793.5|12791.6|531
1651191300000|2022-04-29 00:15:00|12794.5|12792.4|12792.5|12790.4|12794.7|12792.6|12792.1|12790|331
1651191600000|2022-04-29 00:20:00|12792.4|12790.3|12791.4|12789.3|12792.8|12790.7|12789.4|12787.7|347
1651191900000|2022-04-29 00:25:00|12791.3|12789.2|12792.7|12790.6|12794.5|12792.4|12790.6|12788.5|334
1651192200000|2022-04-29 00:30:00|12792.2|12790.1|12797|12794.9|12798|12795.9|12792.1|12790|242
1651192500000|2022-04-29 00:35:00|12796.8|12794.7|12798|12795.9|12798|12795.9|12795.5|12793.4|280
1651192800000|2022-04-29 00:40:00|12797.9|12795.8|12800.8|12798.7|12801.1|12799|12795.7|12794|365
1651193100000|2022-04-29 00:45:00|12801.1|12799|12797|12794.9|12802.4|12800.3|12796.9|12794.8|402
1651193400000|2022-04-29 00:50:00|12796.9|12794.8|12792.7|12790.6|12797.1|12795|12792.7|12790.6|262
1651193700000|2022-04-29 00:55:00|12792.8|12790.7|12783.2|12781.1|12793.6|12791.5|12783.1|12781|529
1651194000000|2022-04-29 01:00:00|12783.3|12781.2|12777.9|12775.8|12784.5|12782.4|12777.9|12775.8|459
1651194300000|2022-04-29 01:05:00|12778|12775.9|12774.1|12772|12779.2|12777.1|12772.5|12770.4|509
1651194600000|2022-04-29 01:10:00|12774|12771.9|12774.8|12772.7|12776.3|12774.2|12772.6|12770.7|370
1651194900000|2022-04-29 01:15:00|12774.9|12772.8|12770.2|12768.1|12775.2|12773.1|12770.1|12768|380
1651195200000|2022-04-29 01:20:00|12770.1|12768|12770.5|12768.4|12774.4|12772.5|12769.3|12767.2|427
1651195500000|2022-04-29 01:25:00|12770.4|12768.3|12766.3|12764.2|12770.5|12768.4|12765.2|12763.4|474
1651195800000|2022-04-29 01:30:00|12766.2|12764.1|12767.3|12765.2|12771.6|12769.5|12766.1|12764.1|592
1651196100000|2022-04-29 01:35:00|12766.9|12765.6|12771.1|12769|12772.5|12770.4|12765.3|12763.2|502
1651196400000|2022-04-29 01:40:00|12770.7|12768.6|12773.8|12771.7|12776.3|12774.3|12769.6|12767.5|524
1651196700000|2022-04-29 01:45:00|12773.9|12771.8|12773.6|12771.5|12775.9|12773.8|12772|12770.3|444
1651197000000|2022-04-29 01:50:00|12773.5|12771.4|12776.5|12774.4|12776.5|12774.4|12773.2|12771.3|400
1651197300000|2022-04-29 01:55:00|12776.6|12774.5|12779.9|12777.8|12780.4|12778.6|12776.2|12774.1|438
1651197600000|2022-04-29 02:00:00|12779.8|12777.7|12778.3|12776.2|12781.1|12779.3|12776.8|12775.1|468
1651197900000|2022-04-29 02:05:00|12778.4|12776.3|12778.2|12776.1|12779.4|12777.4|12777.7|12775.8|349
1651198200000|2022-04-29 02:10:00|12778.1|12776|12783.9|12781.8|12784.2|12782.3|12776.6|12774.9|475
1651198500000|2022-04-29 02:15:00|12783.8|12781.7|12784.3|12782.2|12786.4|12784.3|12782.5|12780.4|329
1651198800000|2022-04-29 02:20:00|12784.4|12782.3|12785.5|12783.4|12786|12783.9|12783.8|12781.7|388
1651199100000|2022-04-29 02:25:00|12785.6|12783.5|12786.3|12784.2|12790.1|12788.2|12785.1|12783|375
1651199400000|2022-04-29 02:30:00|12786.6|12784.5|12789.3|12787.2|12791.1|12789.3|12786.6|12784.5|337
1651199700000|2022-04-29 02:35:00|12789.2|12787.1|12788.3|12786.2|12789.3|12787.2|12784|12782.1|420
1651200000000|2022-04-29 02:40:00|12788.4|12786.3|12790.5|12788.4|12794.2|12792.1|12787.6|12785.9|693
1651200300000|2022-04-29 02:45:00|12790.4|12788.3|12793.4|12791.3|12794.8|12793|12788.7|12786.7|465
1651200600000|2022-04-29 02:50:00|12793.5|12791.4|12786|12783.9|12793.6|12791.5|12784.8|12782.7|438
1651200900000|2022-04-29 02:55:00|12785.9|12783.8|12786.9|12785.6|12788.4|12786.7|12784.7|12783|429
1651201200000|2022-04-29 03:00:00|12787|12785.7|12784.6|12782.5|12787.9|12786.1|12783.4|12781.6|388
1651201500000|2022-04-29 03:05:00|12784.2|12782.9|12782.7|12780.6|12786.3|12784.7|12780.4|12778.3|422
1651201800000|2022-04-29 03:10:00|12782.4|12780.3|12783.9|12781.8|12786.3|12784.2|12781.8|12780|406
1651202100000|2022-04-29 03:15:00|12784|12781.9|12782.3|12780.2|12787.3|12785.5|12781.1|12779|367
1651202400000|2022-04-29 03:20:00|12782.2|12780.1|12783.5|12781.4|12783.8|12781.7|12781.1|12779.4|377
1651202700000|2022-04-29 03:25:00|12783.4|12781.3|12779.7|12777.6|12783.6|12781.8|12775.6|12773.9|487
1651203000000|2022-04-29 03:30:00|12779.8|12777.7|12773.6|12772.3|12780|12777.9|12773.6|12771.6|450
1651203300000|2022-04-29 03:35:00|12773.7|12772.4|12776.3|12774.2|12777.5|12775.8|12773.7|12771.7|285
1651203600000|2022-04-29 03:40:00|12776.2|12774.1|12777.7|12775.6|12778|12776.3|12775.2|12773.2|266
1651203900000|2022-04-29 03:45:00|12777.8|12775.7|12774.5|12772.4|12778.8|12776.7|12772.9|12771.2|459
1651204200000|2022-04-29 03:50:00|12774.4|12772.3|12778.8|12776.7|12778.9|12776.8|12772|12770.3|638
1651204500000|2022-04-29 03:55:00|12778.4|12777.1|12778.2|12776.1|12781.9|12779.8|12777.3|12775.7|534
1651204800000|2022-04-29 04:00:00|12778.4|12776.3|12779|12776.9|12780.3|12778.5|12776.7|12775.3|441
1651205100000|2022-04-29 04:05:00|12778.9|12776.8|12778.7|12776.6|12782.3|12780.6|12777.4|12775.7|330
1651205400000|2022-04-29 04:10:00|12778.3|12777|12777.1|12775|12779.1|12777.2|12776.1|12774.3|331
1651205700000|2022-04-29 04:15:00|12776.7|12775.4|12771.3|12769.2|12777.6|12775.8|12769.9|12767.8|300
1651206000000|2022-04-29 04:20:00|12771.4|12769.3|12773.2|12771.1|12774.2|12772.1|12770.5|12768.4|358
1651206300000|2022-04-29 04:25:00|12773.3|12771.2|12772.3|12770.2|12773.7|12771.6|12770.3|12768.2|353
1651206600000|2022-04-29 04:30:00|12772.2|12770.1|12772.2|12770.1|12773.8|12771.7|12770.8|12768.7|283
1651206900000|2022-04-29 04:35:00|12772.1|12770|12769.9|12767.8|12773.2|12771.1|12768.7|12766.8|236
1651207200000|2022-04-29 04:40:00|12770|12767.9|12766.1|12764|12770|12768.2|12765.4|12763.8|226
1651207500000|2022-04-29 04:45:00|12765.6|12764.3|12761.2|12759.1|12766.9|12765.1|12761|12758.9|309
1651207800000|2022-04-29 04:50:00|12761.1|12759|12760.8|12758.7|12762|12760.3|12759.5|12757.4|322
1651208100000|2022-04-29 04:55:00|12760.7|12758.6|12760.6|12758.5|12763.4|12761.7|12758.6|12756.8|305
1651208400000|2022-04-29 05:00:00|12760.4|12758.3|12753.4|12751.3|12761.5|12759.4|12751.2|12749.4|640
1651208700000|2022-04-29 05:05:00|12753.3|12751.2|12753.2|12751.1|12755.5|12753.4|12750.4|12749.1|569
1651209000000|2022-04-29 05:10:00|12752.6|12750.5|12749.3|12747.2|12752.7|12750.6|12747.7|12745.8|643
1651209300000|2022-04-29 05:15:00|12749.4|12747.3|12745.9|12743.8|12750.6|12748.5|12745.3|12743.2|574
1651209600000|2022-04-29 05:20:00|12745.8|12743.7|12750.6|12748.5|12752.3|12750.2|12744.7|12742.6|773
1651209900000|2022-04-29 05:25:00|12750.7|12748.6|12754.1|12752|12754.4|12752.3|12749.6|12747.5|491
1651210200000|2022-04-29 05:30:00|12753.5|12752.2|12752.1|12750.8|12755.1|12753.4|12750.9|12749|686
1651210500000|2022-04-29 05:35:00|12751.9|12750.6|12748.2|12746.1|12752.9|12751.4|12742|12740.3|567
1651210800000|2022-04-29 05:40:00|12748.9|12746.8|12749.8|12747.7|12751.5|12749.4|12747.1|12745|665
1651211100000|2022-04-29 05:45:00|12749.7|12747.6|12743.7|12741.6|12751.7|12749.6|12743.1|12741|497
1651211400000|2022-04-29 05:50:00|12743.8|12741.7|12747.1|12745|12747.5|12745.4|12741.4|12739.4|678
1651211700000|2022-04-29 05:55:00|12747.4|12745.3|12753.2|12750.9|12753.2|12751.1|12745.5|12743.4|538
1651212000000|2022-04-29 06:00:00|12753.1|12751|12750.3|12748.2|12758.1|12756|12750.1|12748|637
1651212300000|2022-04-29 06:05:00|12750.5|12748.4|12749.8|12747.7|12751|12748.9|12746.5|12744.7|691
1651212600000|2022-04-29 06:10:00|12750|12748.7|12751.9|12749.8|12755.4|12754.1|12750|12748.4|660
1651212900000|2022-04-29 06:15:00|12751.8|12749.7|12748.5|12746.4|12752|12749.9|12744.8|12742.9|566
1651213200000|2022-04-29 06:20:00|12748.4|12746.3|12743.4|12741.3|12748.4|12746.3|12741.3|12739.4|733
1651213500000|2022-04-29 06:25:00|12743.5|12741.4|12743.9|12741.8|12746|12744.1|12741.9|12739.9|546
1651213800000|2022-04-29 06:30:00|12744.2|12742.1|12747.1|12745|12747.4|12746|12743.6|12741.6|565
1651214100000|2022-04-29 06:35:00|12747|12744.9|12744.7|12742.6|12748.7|12747.1|12742.8|12741|619
1651214400000|2022-04-29 06:40:00|12744.8|12742.7|12744.6|12743.3|12748.3|12746.9|12744.1|12742.4|550
1651214700000|2022-04-29 06:45:00|12744.5|12743.2|12744.5|12742.4|12747.8|12746|12742.1|12740.8|595
1651215000000|2022-04-29 06:50:00|12744.6|12742.5|12748.6|12747.3|12749.6|12748|12744|12741.9|545
1651215300000|2022-04-29 06:55:00|12748.7|12747.4|12746.1|12744.8|12750.4|12748.8|12745.3|12743.6|623
1651215600000|2022-04-29 07:00:00|12746.2|12744.9|12749|12746.9|12750.5|12748.9|12744.5|12742.9|715
1651215900000|2022-04-29 07:05:00|12748.6|12747.3|12750.7|12749.4|12752.1|12750.7|12747.1|12745.7|739
1651216200000|2022-04-29 07:10:00|12750.4|12749.1|12746.1|12744.8|12751|12749.3|12743.5|12741.8|668
1651216500000|2022-04-29 07:15:00|12746.5|12744.4|12748.4|12747.1|12750.7|12748.8|12744.6|12743.3|658
1651216800000|2022-04-29 07:20:00|12748.9|12746.8|12743.9|12742.6|12749.5|12747.8|12741.9|12740|543
1651217100000|2022-04-29 07:25:00|12743.8|12742.5|12740.3|12738.2|12745.3|12743.2|12739.1|12737.1|483
1651217400000|2022-04-29 07:30:00|12740.4|12738.3|12735.4|12733.3|12740.5|12738.4|12734.6|12732.9|516
1651217700000|2022-04-29 07:35:00|12735.1|12733|12730.6|12728.5|12735.8|12734.1|12728.2|12726.1|593
1651218000000|2022-04-29 07:40:00|12730.3|12728.2|12729.8|12727.7|12731.7|12729.6|12728.5|12726.4|597
1651218300000|2022-04-29 07:45:00|12729.6|12727.5|12730.3|12728.2|12731.8|12730|12728.1|12726|559
1651218600000|2022-04-29 07:50:00|12730.2|12728.1|12726.4|12724.3|12730.7|12728.7|12725.1|12723.5|626
1651218900000|2022-04-29 07:55:00|12726.5|12724.4|12732.6|12730.5|12733.1|12731.2|12725.4|12723.8|511
1651219200000|2022-04-29 08:00:00|12732.5|12730.4|12732.3|12730.2|12735.9|12733.8|12730.4|12728.3|567
1651219500000|2022-04-29 08:05:00|12732.4|12730.3|12733.1|12731|12734.9|12733|12730.1|12728.2|586
1651219800000|2022-04-29 08:10:00|12733|12730.9|12733.9|12731.8|12735.7|12733.8|12732.1|12730|705
1651220100000|2022-04-29 08:15:00|12734|12731.9|12736.2|12734.1|12737.5|12735.6|12732.7|12730.6|416
1651220400000|2022-04-29 08:20:00|12736.1|12734|12741.4|12739.3|12741.6|12740|12734.3|12732.2|499
1651220700000|2022-04-29 08:25:00|12741.5|12739.4|12735.2|12733.9|12742.8|12740.7|12734.6|12732.5|739
1651221000000|2022-04-29 08:30:00|12735.7|12733.6|12740.1|12738.8|12740.7|12739|12735.1|12733.4|641
1651221300000|2022-04-29 08:35:00|12740.8|12738.7|12743.4|12741.3|12743.5|12741.7|12740.2|12738.5|600
1651221600000|2022-04-29 08:40:00|12743.3|12741.2|12739.3|12737.2|12743.4|12741.3|12735.8|12734.1|662
1651221900000|2022-04-29 08:45:00|12739.4|12737.3|12741.1|12739.8|12742.2|12740.5|12737.2|12735.6|531
1651222200000|2022-04-29 08:50:00|12741.2|12739.9|12748.7|12746.6|12748.9|12747.1|12741|12739.5|643
1651222500000|2022-04-29 08:55:00|12748.9|12746.8|12750.6|12749.3|12751.1|12749.6|12746.9|12745.3|430
1651222800000|2022-04-29 09:00:00|12750.7|12749.4|12746.3|12745|12751.7|12750.1|12746.3|12744.3|633
1651223100000|2022-04-29 09:05:00|12746.8|12744.7|12745.5|12744.2|12749.6|12747.9|12744.9|12743.2|615
1651223400000|2022-04-29 09:10:00|12745.6|12744.3|12747.1|12745.8|12748.8|12747.2|12745.4|12743.9|547
1651223700000|2022-04-29 09:15:00|12747|12745.7|12747|12744.9|12748.9|12747.1|12745.4|12743.7|494
1651224000000|2022-04-29 09:20:00|12746.9|12744.8|12747.7|12746.4|12748.2|12746.5|12744.2|12742.6|534
1651224300000|2022-04-29 09:25:00|12747.8|12746.5|12745.1|12743.8|12749.6|12747.7|12743.8|12742.2|570
1651224600000|2022-04-29 09:30:00|12745.2|12743.9|12744|12742.7|12747.7|12746.4|12741.7|12740.4|550
1651224900000|2022-04-29 09:35:00|12743.9|12742.6|12742.2|12740.9|12745.5|12743.6|12741|12739.6|483
1651225200000|2022-04-29 09:40:00|12742.3|12741|12747.2|12745.9|12749|12747.4|12741.6|12740.3|597
1651225500000|2022-04-29 09:45:00|12747.5|12746.2|12744.1|12742|12748.6|12746.7|12743.7|12741.7|439
1651225800000|2022-04-29 09:50:00|12744|12741.9|12745.8|12744.5|12746.9|12745.6|12743.2|12741.7|387
1651226100000|2022-04-29 09:55:00|12745.9|12744.6|12746.4|12744.3|12747.7|12745.8|12743.1|12741.5|547
1651226400000|2022-04-29 10:00:00|12746.5|12744.4|12742.6|12741.3|12746.8|12745.2|12740.5|12738.4|599
1651226700000|2022-04-29 10:05:00|12742.8|12741.5|12743|12741.7|12744.6|12743.2|12741.9|12740.2|387
1651227000000|2022-04-29 10:10:00|12742.9|12741.6|12745.6|12744.3|12747.3|12746|12742.5|12741.1|423
1651227300000|2022-04-29 10:15:00|12745.7|12744.4|12742.8|12741.5|12745.9|12744.4|12742.4|12741.1|321
1651227600000|2022-04-29 10:20:00|12742.7|12741.4|12744.9|12742.8|12746.1|12744.3|12742.6|12741.2|377
1651227900000|2022-04-29 10:25:00|12744.6|12742.5|12742.2|12740.9|12745.3|12743.7|12742.2|12740.5|469
1651228200000|2022-04-29 10:30:00|12742.7|12740.6|12746|12743.9|12747.2|12745.6|12740.8|12739.4|492
1651228500000|2022-04-29 10:35:00|12745.7|12744.4|12745.4|12743.3|12749.5|12747.7|12744.6|12743.1|468
1651228800000|2022-04-29 10:40:00|12745.5|12743.4|12743.8|12742.5|12746.3|12744.6|12741.5|12739.8|562
1651229100000|2022-04-29 10:45:00|12743.7|12742.4|12745.9|12744.6|12746.3|12744.7|12742.3|12740.6|465
1651229400000|2022-04-29 10:50:00|12745.8|12744.5|12742.3|12741|12746.1|12744.8|12741.8|12740.2|442
1651229700000|2022-04-29 10:55:00|12742.4|12741.1|12738.7|12737.4|12742.4|12741.1|12738.7|12737|433
1651230000000|2022-04-29 11:00:00|12739.2|12737.1|12740.2|12738.1|12741.5|12739.8|12735.9|12734.3|495
1651230300000|2022-04-29 11:05:00|12740.1|12738|12739.9|12738.6|12741.6|12739.9|12736.5|12734.7|480
1651230600000|2022-04-29 11:10:00|12739.8|12738.5|12740.6|12738.5|12743.5|12742.2|12738.6|12737.3|606
1651230900000|2022-04-29 11:15:00|12740.7|12738.6|12736.5|12735.2|12742.2|12740.5|12735.4|12733.9|354
1651231200000|2022-04-29 11:20:00|12736.6|12735.3|12733.6|12732.3|12740.4|12739.1|12733.4|12732.1|565
1651231500000|2022-04-29 11:25:00|12733.7|12732.4|12731.2|12729.9|12735.1|12733.7|12730.4|12728.7|671
1651231800000|2022-04-29 11:30:00|12731.3|12730|12736|12734.7|12737.5|12736|12730.8|12729.1|599
1651232100000|2022-04-29 11:35:00|12736.4|12734.3|12740.2|12738.9|12741.3|12740|12733.7|12732.2|553
1651232400000|2022-04-29 11:40:00|12740.6|12739.3|12743.9|12742.6|12746.2|12744.8|12739.2|12737.9|638
1651232700000|2022-04-29 11:45:00|12744|12742.7|12750.5|12749.2|12751.5|12750|12743.4|12741.7|519
1651233000000|2022-04-29 11:50:00|12750.6|12749.3|12748.4|12747.1|12752.2|12750.9|12746.8|12745.2|613
1651233300000|2022-04-29 11:55:00|12748.3|12747|12744.1|12742.8|12748.3|12747|12743.3|12742|532
1651233600000|2022-04-29 12:00:00|12744.3|12743|12737.7|12736.4|12745.8|12744.5|12737.2|12735.9|653
1651233900000|2022-04-29 12:05:00|12737.8|12736.5|12737.4|12736.1|12740|12738.6|12736|12734.2|471
1651234200000|2022-04-29 12:10:00|12737.3|12736|12739.2|12737.9|12739.8|12738.1|12734.4|12732.7|517
1651234500000|2022-04-29 12:15:00|12739.3|12738|12740.5|12739.2|12742.4|12741|12737.9|12736.5|574
1651234800000|2022-04-29 12:20:00|12740.3|12739|12743.6|12742.3|12746.3|12744.9|12738.3|12737|644
1651235100000|2022-04-29 12:25:00|12743.8|12742.5|12739.2|12732.9|12744.6|12743.2|12737|12732.4|592
1651235400000|2022-04-29 12:30:00|12739|12733|12741.3|12740|12747.1|12745|12725.2|12720.6|1321
1651235700000|2022-04-29 12:35:00|12741.4|12740.1|12746.5|12745.2|12749.9|12748.4|12740.1|12738.2|860
1651236000000|2022-04-29 12:40:00|12746.3|12745|12741.1|12739.8|12752.1|12750.5|12740.2|12738.9|779
1651236300000|2022-04-29 12:45:00|12741|12739.7|12734.6|12732.5|12745.2|12743.9|12728.2|12726.1|878
1651236600000|2022-04-29 12:50:00|12734.7|12732.6|12729.1|12727.8|12735.7|12733.9|12728.6|12727.1|738
1651236900000|2022-04-29 12:55:00|12729.2|12727.9|12721.6|12720.3|12729.2|12727.9|12719.5|12717.8|773
1651237200000|2022-04-29 13:00:00|12721.8|12720.5|12723.4|12722.1|12730.3|12728.2|12720.5|12719.2|756
1651237500000|2022-04-29 13:05:00|12723.5|12722.2|12728.4|12727.1|12728.9|12727.2|12721.7|12720.1|677
1651237800000|2022-04-29 13:10:00|12728.3|12727|12737.5|12735.4|12737.8|12735.8|12727.9|12726.4|907
1651238100000|2022-04-29 13:15:00|12737.6|12735.5|12736.7|12735.4|12740.5|12739.2|12731.8|12730.1|829
1651238400000|2022-04-29 13:20:00|12736.8|12735.5|12732|12729.9|12738.7|12737|12728.9|12727.4|704
1651238700000|2022-04-29 13:25:00|12731.6|12730.3|12733.1|12731.8|12736.1|12734.8|12729.5|12728.2|657
1651239000000|2022-04-29 13:30:00|12733|12731.7|12728.7|12727.4|12733|12731.7|12722|12720.7|1044
1651239300000|2022-04-29 13:35:00|12728.8|12727.5|12733.7|12732.4|12738.3|12737|12728.3|12727|879
1651239600000|2022-04-29 13:40:00|12733.6|12732.3|12739.6|12737.5|12742.2|12740.4|12732.8|12731.5|625
1651239900000|2022-04-29 13:45:00|12739.9|12737.8|12740.6|12738.5|12744|12742.1|12735.4|12733.6|870
1651240200000|2022-04-29 13:50:00|12740.3|12739|12744|12742.7|12749|12747.7|12739.9|12738.5|816
1651240500000|2022-04-29 13:55:00|12744.1|12742.8|12743.3|12741.2|12744.1|12742.8|12738.7|12737.2|822
1651240800000|2022-04-29 14:00:00|12743.4|12741.3|12741.9|12740.6|12747.9|12746|12737.6|12735.9|892
1651241100000|2022-04-29 14:05:00|12742.1|12740.8|12750.3|12748.2|12754.8|12753|12740.9|12739.2|758
1651241400000|2022-04-29 14:10:00|12750.2|12748.1|12753.9|12752.6|12756.7|12754.9|12747.2|12745.5|996
1651241700000|2022-04-29 14:15:00|12754|12752.7|12758.1|12756.8|12765.9|12764.5|12750.7|12749.4|1060
1651242000000|2022-04-29 14:20:00|12758.3|12757|12769.8|12768.5|12770|12768.7|12756.9|12755.2|911
1651242300000|2022-04-29 14:25:00|12769.7|12768.4|12773.1|12771|12773.2|12771.9|12767.1|12765.3|755
1651242600000|2022-04-29 14:30:00|12773.2|12771.1|12774.4|12773.1|12777.6|12776.2|12772.6|12771.1|867
1651242900000|2022-04-29 14:35:00|12774.3|12773|12776.4|12775.1|12782.1|12780.6|12773.3|12771.6|775
1651243200000|2022-04-29 14:40:00|12776.6|12775.3|12776.7|12774.6|12786.5|12784.8|12774.4|12773.1|877
1651243500000|2022-04-29 14:45:00|12776.5|12774.4|12783.5|12782.2|12784.3|12782.6|12775.5|12773.7|923
1651243800000|2022-04-29 14:50:00|12783.6|12782.3|12785.1|12783.8|12792.1|12790.6|12782|12780.1|1186
1651244100000|2022-04-29 14:55:00|12785.5|12783.4|12780|12777.9|12786.6|12785|12777.6|12776|1348
1651244400000|2022-04-29 15:00:00|12780.1|12778|12781.6|12779.5|12786.6|12785.1|12778.3|12776.2|1382
1651244700000|2022-04-29 15:05:00|12781.7|12779.6|12789.6|12788.3|12790.6|12788.9|12779.4|12777.4|1121
1651245000000|2022-04-29 15:10:00|12789.5|12788.2|12791.3|12789.2|12795.4|12793.8|12786|12784.4|1003
1651245300000|2022-04-29 15:15:00|12791.5|12789.4|12806.1|12804|12807.1|12805.4|12790.3|12788.7|1029
1651245600000|2022-04-29 15:20:00|12804.8|12803.5|12804.4|12802.3|12808.7|12807.2|12801.4|12799.7|871
1651245900000|2022-04-29 15:25:00|12803.5|12802.2|12816.7|12815.4|12819.8|12818|12802.9|12801.5|902
1651246200000|2022-04-29 15:30:00|12816.8|12815.5|12809.7|12808.4|12822.4|12820.6|12808.9|12807.4|856
1651246500000|2022-04-29 15:35:00|12809.6|12808.3|12811|12808.9|12812.5|12811.2|12807.9|12806.4|688
1651246800000|2022-04-29 15:40:00|12811.1|12809|12807.9|12806.6|12814.1|12812.4|12806.3|12804.9|800
1651247100000|2022-04-29 15:45:00|12808|12806.7|12802.7|12801.4|12809.2|12807.9|12801.2|12799.5|894
1651247400000|2022-04-29 15:50:00|12802.6|12801.3|12803.6|12802.3|12804.5|12802.8|12799.9|12798.2|809
1651247700000|2022-04-29 15:55:00|12803.3|12802|12804.1|12802.8|12806|12804.6|12799.6|12798.1|776
1651248000000|2022-04-29 16:00:00|12804.2|12802.9|12815.9|12814.6|12818.3|12816.6|12803.1|12801.8|807
1651248300000|2022-04-29 16:05:00|12816|12814.7|12820.6|12819.3|12821.2|12819.9|12815.4|12814.1|527
1651248600000|2022-04-29 16:10:00|12820.7|12819.4|12825.7|12824.4|12826.2|12824.8|12819.5|12818.2|566
1651248900000|2022-04-29 16:15:00|12825.6|12824.3|12824.1|12822.8|12826.2|12824.6|12822.6|12821.3|608
1651249200000|2022-04-29 16:20:00|12824.2|12822.9|12814.5|12813.2|12825.2|12823.9|12814.4|12813.1|583
1651249500000|2022-04-29 16:25:00|12814.6|12813.3|12816.1|12814.8|12816.7|12815.3|12812.6|12811|525
1651249800000|2022-04-29 16:30:00|12816.2|12814.9|12815.2|12813.9|12820.4|12819.1|12812.7|12811.4|500
1651250100000|2022-04-29 16:35:00|12815.3|12814|12814.5|12813.2|12817|12815.5|12813|12811.4|495
1651250400000|2022-04-29 16:40:00|12815|12812.9|12819.6|12818.3|12820.2|12818.6|12814.5|12812.9|471
1651250700000|2022-04-29 16:45:00|12819.7|12818.4|12814.3|12813|12819.7|12818.4|12813.3|12811.5|532
1651251000000|2022-04-29 16:50:00|12814.2|12812.9|12821.5|12820.2|12821.8|12820.5|12813.9|12812.6|479
1651251300000|2022-04-29 16:55:00|12821.6|12820.3|12817.3|12815.2|12822.6|12821.2|12817|12815.2|423
1651251600000|2022-04-29 17:00:00|12816.9|12815.6|12814.5|12813.2|12817.5|12816.1|12813.7|12812|609
1651251900000|2022-04-29 17:05:00|12814.4|12813.1|12821.2|12819.9|12821.4|12820.1|12814.1|12812.5|451
1651252200000|2022-04-29 17:10:00|12821.1|12819.8|12817.2|12815.9|12821.6|12820.3|12817.1|12815.8|536
1651252500000|2022-04-29 17:15:00|12817.1|12815.8|12815.3|12814|12820.2|12818.5|12815.1|12813.8|568
1651252800000|2022-04-29 17:20:00|12815.4|12814.1|12813.8|12812.5|12818.4|12816.6|12813.8|12812.5|586
1651253100000|2022-04-29 17:25:00|12813.9|12812.6|12814|12811.9|12815.2|12813.8|12811.6|12809.9|508
1651253400000|2022-04-29 17:30:00|12814.1|12812|12804.4|12802.3|12814.1|12812.4|12803.3|12801.2|563
1651253700000|2022-04-29 17:35:00|12804.5|12802.4|12803|12800.9|12805.5|12803.7|12797.8|12796|635
1651254000000|2022-04-29 17:40:00|12802.9|12800.8|12806.6|12805.3|12806.9|12805.3|12802.9|12800.8|490
1651254300000|2022-04-29 17:45:00|12806.5|12805.2|12804.7|12802.6|12810.2|12808.2|12803.4|12801.9|518
1651254600000|2022-04-29 17:50:00|12804.2|12802.9|12810.4|12808.3|12810.4|12808.7|12802.8|12800.8|491
1651254900000|2022-04-29 17:55:00|12810.2|12808.1|12810.6|12809.3|12812.7|12811|12807.9|12806.3|503
1651255200000|2022-04-29 18:00:00|12810.4|12809.1|12810.4|12809.1|12812.8|12811.3|12808.5|12806.7|435
1651255500000|2022-04-29 18:05:00|12810.3|12809|12818.4|12817.1|12818.4|12817.1|12809.6|12807.9|619
1651255800000|2022-04-29 18:10:00|12818.5|12817.2|12821.4|12819.3|12823.2|12821.6|12817.5|12815.4|619
1651256100000|2022-04-29 18:15:00|12821.5|12819.4|12820.6|12818.5|12823.1|12821|12816.8|12815.3|705
1651256400000|2022-04-29 18:20:00|12820.2|12818.9|12824.6|12823.3|12826.7|12824.8|12820.2|12818.4|539
1651256700000|2022-04-29 18:25:00|12824.4|12823.1|12824.2|12822.1|12824.8|12823.1|12819.1|12817.5|462
1651257000000|2022-04-29 18:30:00|12823.5|12822.2|12823|12820.9|12826.4|12824.9|12820.7|12819|542
1651257300000|2022-04-29 18:35:00|12823.1|12821|12826.1|12824.8|12826.6|12824.9|12820.7|12819|504
1651257600000|2022-04-29 18:40:00|12826.4|12825.1|12827.6|12826.3|12829.9|12828.1|12824.1|12822.5|538
1651257900000|2022-04-29 18:45:00|12827.5|12826.2|12830.4|12829.1|12830.6|12829.3|12825.7|12823.9|557
1651258200000|2022-04-29 18:50:00|12830.5|12829.2|12830|12828.7|12833.7|12832.1|12828.9|12827.3|552
1651258500000|2022-04-29 18:55:00|12830.1|12828.8|12833.4|12832.1|12837|12834.9|12828.9|12827.3|856
1651258800000|2022-04-29 19:00:00|12833.5|12832.2|12835.7|12833.6|12838.9|12837.2|12833.5|12832|849
1651259100000|2022-04-29 19:05:00|12835.6|12833.5|12845.2|12843.1|12846.3|12844.6|12835.6|12833.5|548
1651259400000|2022-04-29 19:10:00|12845|12842.9|12848.9|12846.8|12850.3|12848.5|12844.5|12842.8|544
1651259700000|2022-04-29 19:15:00|12849.2|12847.1|12847.4|12846.1|12849.7|12847.8|12844.8|12843.5|694
1651260000000|2022-04-29 19:20:00|12847.3|12846|12849|12846.9|12851.5|12849.9|12846.3|12844.3|697
1651260300000|2022-04-29 19:25:00|12849.1|12847|12850|12847.9|12852.1|12850|12847.9|12845.8|601
1651260600000|2022-04-29 19:30:00|12850.1|12848|12853.9|12851.8|12855.3|12853.2|12848.3|12846.5|834
1651260900000|2022-04-29 19:35:00|12854|12851.9|12853.4|12851.3|12855.8|12854.4|12851.4|12849.3|632
1651261200000|2022-04-29 19:40:00|12853.6|12851.5|12851.7|12849.6|12855.6|12853.5|12849|12846.9|684
1651261500000|2022-04-29 19:45:00|12851.8|12849.7|12852.1|12850|12853.5|12851.6|12850.2|12848.1|645
1651261800000|2022-04-29 19:50:00|12852.2|12850.1|12860.7|12858.6|12861.6|12859.5|12850.1|12848.4|802
1651262100000|2022-04-29 19:55:00|12860.8|12858.7|12847.9|12846.6|12861.6|12859.6|12846.2|12844.6|1029
1651262400000|2022-04-29 20:00:00|12848.4|12846.3|12852.2|12850.1|12852.8|12850.7|12845|12842.9|785
1651262700000|2022-04-29 20:05:00|12852|12849.9|12854.3|12852.2|12855.8|12853.7|12850.3|12848.2|341
1651263000000|2022-04-29 20:10:00|12854.8|12852.7|12852.8|12850.7|12856.7|12854.6|12850.5|12848.4|367
1651263300000|2022-04-29 20:15:00|12852.4|12850.3|12856.8|12854.7|12858|12855.9|12852.2|12850.1|307
1651263600000|2022-04-29 20:20:00|12856.7|12854.6|12854.3|12852.2|12856.8|12855.1|12854.1|12852|113
1651263900000|2022-04-29 20:25:00|12855.2|12853.1|12855.6|12853.5|12857.2|12855.1|12854.1|12852|267
1651264200000|2022-04-29 20:30:00|12855.7|12853.6|12848.5|12846.4|12856|12853.9|12848.5|12846.4|269
1651264500000|2022-04-29 20:35:00|12848.9|12846.8|12849.3|12847.2|12852.3|12850.2|12848.7|12846.6|211
1651264800000|2022-04-29 20:40:00|12848.8|12846.7|12848.1|12846|12851.3|12849.2|12847.4|12845.6|245
1651265100000|2022-04-29 20:45:00|12848.2|12846.1|12850.3|12848.2|12850.3|12848.2|12847.2|12845.1|218
1651265400000|2022-04-29 20:50:00|12850.2|12848.1|12857|12854.9|12864.1|12859.1|12849.9|12847.4|329
1651265700000|2022-04-29 20:55:00|12856.9|12854.8|12861.7|12855.4|12865|12858.8|12856.8|12852.7|381
1651435200000|2022-05-01 20:00:00|12847.2|12834.2|12847.2|12834.2|12847.2|12834.2|12847.2|12834.2|1
1651437900000|2022-05-01 20:45:00|12846.5|12833.5|12846.5|12833.5|12846.5|12833.5|12846.5|12833.5|1
1651438500000|2022-05-01 20:55:00|12846.2|12833.2|12846.2|12833.2|12846.2|12833.2|12846.2|12833.2|1
1651438800000|2022-05-01 21:00:00|12848|12835|12844.6|12837.6|12848|12838|12844.6|12835|4
1651439100000|2022-05-01 21:05:00|12844.7|12837.7|12844.6|12837.6|12844.7|12837.7|12844.6|12837.6|2
1651439400000|2022-05-01 21:10:00|12845|12838|12844.6|12837.6|12845|12838|12844.6|12837.6|2
1651439700000|2022-05-01 21:15:00|12850.9|12843.9|12845.9|12838.9|12852.3|12845.3|12844.6|12837.6|21
1651440000000|2022-05-01 21:20:00|12848.8|12841.8|12851.7|12844.7|12852.8|12845.8|12843.5|12836.5|47
1651440300000|2022-05-01 21:25:00|12850.3|12843.3|12850|12843|12851.7|12844.7|12849.9|12842.9|11
1651440600000|2022-05-01 21:30:00|12850.1|12843.1|12851.7|12845.9|12852.9|12846|12850.1|12843.1|18
1651440900000|2022-05-01 21:35:00|12856.3|12849.3|12855.4|12848.4|12856.3|12849.3|12850.6|12846.1|10
1651441200000|2022-05-01 21:40:00|12855.8|12848.8|12855.8|12849.5|12858.1|12851.8|12855.1|12848.1|27
1651441500000|2022-05-01 21:45:00|12858.1|12851.1|12858.3|12852.5|12858.6|12852.5|12854.6|12849.5|33
1651441800000|2022-05-01 21:50:00|12855.2|12850.7|12858.4|12851.4|12858.4|12852.5|12854.9|12848.9|21
1651442100000|2022-05-01 21:55:00|12855.2|12848.9|12858.4|12851.4|12858.4|12851.4|12854.7|12848.3|19
1651442400000|2022-05-01 22:00:00|12856.4|12849.4|12844.9|12842|12857.9|12852.1|12844.9|12841.3|359
1651442700000|2022-05-01 22:05:00|12844.8|12841.6|12845.7|12842.5|12848.3|12845.9|12844|12840.4|341
1651443000000|2022-05-01 22:10:00|12845.4|12842.7|12846.7|12844.1|12847.8|12844.7|12842.7|12838.9|282
1651443300000|2022-05-01 22:15:00|12846|12843.9|12843.2|12840.4|12847|12844.4|12843.2|12840.1|342
1651443600000|2022-05-01 22:20:00|12843.8|12839.7|12855.5|12851.7|12855.8|12852.7|12843.3|12839.6|509
1651443900000|2022-05-01 22:25:00|12855.1|12852|12856.4|12851.9|12858.1|12855.4|12853.9|12850.8|598
1651444200000|2022-05-01 22:30:00|12855.6|12852.4|12862|12859.9|12862.5|12860|12854.8|12851.9|702
1651444500000|2022-05-01 22:35:00|12862.1|12859.6|12859.8|12857.7|12864.6|12861.6|12859.6|12857.3|609
1651444800000|2022-05-01 22:40:00|12859.6|12857.5|12860.4|12857.8|12863.2|12860.5|12859|12856.4|471
1651445100000|2022-05-01 22:45:00|12860.2|12857.9|12853.7|12851.6|12860.9|12858.4|12853.7|12851|462
1651445400000|2022-05-01 22:50:00|12853.6|12851.1|12850.4|12848.3|12854.5|12851.8|12850.1|12847.4|613
1651445700000|2022-05-01 22:55:00|12850.5|12848|12847.9|12845.8|12852.3|12849.6|12845.3|12842.7|752
1651446000000|2022-05-01 23:00:00|12848|12845.9|12848.9|12846.1|12851.5|12849.1|12845.5|12843.3|717
1651446300000|2022-05-01 23:05:00|12849.1|12847|12846.9|12844.8|12850.7|12848.2|12846.1|12843.9|471
1651446600000|2022-05-01 23:10:00|12847.7|12845.6|12845.8|12843.4|12849.4|12847.2|12845.6|12843.3|546
1651446900000|2022-05-01 23:15:00|12845.6|12843.5|12847.3|12845.2|12847.5|12845.4|12843.7|12841.6|393
1651447200000|2022-05-01 23:20:00|12847.2|12845.1|12845.7|12843.6|12847.3|12845.2|12843.4|12841.3|314
1651447500000|2022-05-01 23:25:00|12845.3|12844|12843.8|12841.7|12848|12845.9|12843.6|12841.5|396
1651447800000|2022-05-01 23:30:00|12844.1|12842|12847.7|12845.6|12848.3|12846.2|12843.6|12841.7|315
1651448100000|2022-05-01 23:35:00|12847.8|12845.7|12849.7|12847.6|12851.3|12849.2|12846.7|12844.6|343
1651448400000|2022-05-01 23:40:00|12849.8|12847.7|12855.3|12853.2|12855.3|12853.2|12848.4|12846.3|443
1651448700000|2022-05-01 23:45:00|12855.2|12853.1|12856.3|12854.2|12856.6|12854.5|12853.2|12851.5|327
1651449000000|2022-05-01 23:50:00|12856.1|12854|12851.3|12849.2|12856.1|12854|12849.4|12847.3|455
1651449300000|2022-05-01 23:55:00|12851.4|12849.3|12856.4|12854.3|12856.9|12854.8|12850.6|12848.5|527
1651449600000|2022-05-02 00:00:00|12856.6|12854.5|12850.9|12848.8|12856.6|12854.5|12850.1|12848.1|661
1651449900000|2022-05-02 00:05:00|12851|12848.9|12849.9|12847.8|12852.3|12850.6|12848.1|12846.4|726
1651450200000|2022-05-02 00:10:00|12849.8|12847.7|12849|12846.9|12852.2|12850.1|12848.1|12846.2|583
1651450500000|2022-05-02 00:15:00|12849.2|12847.1|12849|12846.9|12852.3|12850.2|12847.8|12845.7|547
1651450800000|2022-05-02 00:20:00|12849.1|12847|12850.5|12848.4|12851.8|12849.8|12847.5|12845.7|532
1651451100000|2022-05-02 00:25:00|12850.7|12848.6|12852.1|12850|12853|12851.3|12849.2|12847.4|482
1651451400000|2022-05-02 00:30:00|12851.7|12850.4|12854.7|12852.6|12858.9|12856.8|12851.6|12850|600
1651451700000|2022-05-02 00:35:00|12854.8|12852.7|12855.4|12853.3|12857.2|12855.1|12853.6|12851.5|536
1651452000000|2022-05-02 00:40:00|12855.3|12853.2|12855.6|12853.5|12856.3|12854.5|12852.3|12850.6|585
1651452300000|2022-05-02 00:45:00|12855.7|12853.6|12861.4|12859.3|12862.6|12861|12855|12853|561
1651452600000|2022-05-02 00:50:00|12861.5|12859.4|12857.7|12855.6|12863.1|12861.5|12857.7|12855.6|605
1651452900000|2022-05-02 00:55:00|12857.8|12855.7|12858.4|12857.1|12860|12858.3|12857.2|12855.1|581
1651453200000|2022-05-02 01:00:00|12858.3|12857|12857.5|12855.4|12858.9|12857.2|12849.9|12847.8|619
1651453500000|2022-05-02 01:05:00|12857.6|12855.5|12855.3|12853.2|12858.7|12856.6|12854.6|12852.7|511
1651453800000|2022-05-02 01:10:00|12855.5|12853.4|12860.8|12858.7|12861.9|12860.1|12855.3|12853.2|523
1651454100000|2022-05-02 01:15:00|12860.9|12858.8|12858|12856.7|12861.9|12860.1|12857.6|12855.9|411
1651454400000|2022-05-02 01:20:00|12857.9|12856.6|12858.3|12856.2|12858.5|12857|12855.1|12853.2|437
1651454700000|2022-05-02 01:25:00|12858.2|12856.1|12858.4|12856.3|12861.8|12859.9|12857.4|12855.8|423
1651455000000|2022-05-02 01:30:00|12858.3|12856.2|12860.8|12858.7|12863.9|12862.2|12857.9|12856.1|335
1651455300000|2022-05-02 01:35:00|12860.7|12858.6|12862.6|12860.5|12863.9|12862.1|12859.9|12858.1|285
1651455600000|2022-05-02 01:40:00|12862.7|12860.6|12861.4|12859.3|12863.1|12861|12860.1|12858|418
1651455900000|2022-05-02 01:45:00|12861.5|12859.4|12867.2|12865.1|12868.9|12867.3|12861|12858.9|423
1651456200000|2022-05-02 01:50:00|12867.3|12865.2|12868.1|12866|12868.9|12867.3|12864.7|12863|508
1651456500000|2022-05-02 01:55:00|12868|12865.9|12868.4|12866.3|12871.1|12869.6|12867.5|12865.5|368
1651456800000|2022-05-02 02:00:00|12868.3|12866.2|12868.7|12867.4|12869|12867.4|12865.8|12864|342
1651457100000|2022-05-02 02:05:00|12869|12866.9|12869.9|12867.8|12871.2|12869.9|12867.2|12865.1|373
1651457400000|2022-05-02 02:10:00|12870|12867.9|12872.7|12870.6|12874.5|12872.7|12869.6|12867.9|443
1651457700000|2022-05-02 02:15:00|12872.6|12870.5|12874.1|12872|12874.8|12873|12871.2|12869.4|437
1651458000000|2022-05-02 02:20:00|12874.2|12872.1|12874.1|12872|12875.4|12873.6|12872.5|12870.8|471
1651458300000|2022-05-02 02:25:00|12874.2|12872.1|12874.7|12872.6|12875.2|12873.4|12871.5|12869.4|473
1651458600000|2022-05-02 02:30:00|12874.6|12872.5|12873.8|12871.7|12874.7|12872.8|12872.2|12870.1|436
1651458900000|2022-05-02 02:35:00|12873.9|12871.8|12872|12869.9|12875.3|12873.2|12870.1|12868|335
1651459200000|2022-05-02 02:40:00|12871.9|12869.8|12867.8|12865.7|12872.6|12870.5|12867.4|12865.3|452
1651459500000|2022-05-02 02:45:00|12867.7|12865.6|12872.8|12870.7|12872.9|12870.8|12867.3|12865.2|399
1651459800000|2022-05-02 02:50:00|12872.9|12870.8|12871.7|12869.6|12873.9|12871.8|12871.1|12869|342
1651460100000|2022-05-02 02:55:00|12871.6|12869.5|12870.3|12868.2|12871.6|12869.5|12869.5|12867.6|256
1651460400000|2022-05-02 03:00:00|12870.2|12868.1|12865.9|12863.8|12870.2|12868.1|12864.4|12862.3|516
1651460700000|2022-05-02 03:05:00|12866|12863.9|12865.5|12863.4|12866.3|12864.5|12863.4|12861.7|419
1651461000000|2022-05-02 03:10:00|12865.4|12863.3|12864|12861.9|12866.4|12864.4|12863.9|12861.8|346
1651461300000|2022-05-02 03:15:00|12863.9|12861.8|12864.9|12862.8|12865.1|12863|12862.2|12860.1|246
1651461600000|2022-05-02 03:20:00|12865|12862.9|12865.5|12863.4|12867.2|12865.1|12864.7|12862.6|326
1651461900000|2022-05-02 03:25:00|12865.4|12863.3|12866|12863.9|12866.3|12864|12863.6|12861.5|337
1651462200000|2022-05-02 03:30:00|12865.9|12863.8|12865.2|12863.9|12867.9|12865.8|12864.2|12862.4|444
1651462500000|2022-05-02 03:35:00|12865.4|12864.1|12864.2|12862.9|12867.1|12865.3|12864|12862.3|385
1651462800000|2022-05-02 03:40:00|12864|12862.7|12864|12862.7|12865.5|12863.4|12861.5|12859.8|584
1651463100000|2022-05-02 03:45:00|12864.5|12862.4|12865.8|12863.7|12866.4|12864.6|12863.6|12861.9|209
1651463400000|2022-05-02 03:50:00|12865.7|12863.6|12865.1|12863|12866.5|12864.6|12862.3|12860.7|386
1651463700000|2022-05-02 03:55:00|12865|12862.9|12866.3|12864.2|12866.7|12864.9|12863.6|12861.8|328
1651464000000|2022-05-02 04:00:00|12866.2|12864.1|12869.3|12867.2|12870|12868.2|12865.8|12864|480
1651464300000|2022-05-02 04:05:00|12869.4|12867.3|12871.1|12869|12872.3|12870.5|12869.1|12867.1|417
1651464600000|2022-05-02 04:10:00|12871.2|12869.1|12867.2|12865.9|12872|12870.2|12865.9|12864.3|361
1651464900000|2022-05-02 04:15:00|12867.3|12866|12870.3|12869|12870.8|12869.2|12867.2|12865.9|260
1651465200000|2022-05-02 04:20:00|12870.4|12869.1|12870.4|12868.3|12871.3|12869.6|12869.7|12868|231
1651465500000|2022-05-02 04:25:00|12870.5|12869.1|12870.8|12868.7|12871.5|12869.9|12869.3|12867.4|188
1651465800000|2022-05-02 04:30:00|12870.7|12868.6|12868.9|12866.8|12871.3|12869.5|12867.6|12865.8|254
1651466100000|2022-05-02 04:35:00|12868.8|12866.7|12866.3|12864.2|12871.2|12869.4|12865|12863.1|283
1651466400000|2022-05-02 04:40:00|12866.4|12864.3|12864.2|12862.1|12867.4|12865.4|12861.9|12860.1|342
1651466700000|2022-05-02 04:45:00|12863.8|12862.5|12864.6|12862.5|12865.7|12863.9|12862.8|12861|193
1651467000000|2022-05-02 04:50:00|12864.2|12862.9|12866.3|12864.2|12867.1|12865.2|12863.2|12861.1|235
1651467300000|2022-05-02 04:55:00|12866|12863.9|12865.7|12863.6|12866.6|12864.7|12864.8|12863.1|219
1651467600000|2022-05-02 05:00:00|12865.6|12863.5|12861.4|12859.3|12867.6|12865.8|12861|12858.9|457
1651467900000|2022-05-02 05:05:00|12861.3|12859.2|12861.1|12859.8|12864.5|12862.7|12859.5|12857.9|376
1651468200000|2022-05-02 05:10:00|12861.6|12859.5|12863.9|12861.8|12865.2|12863.4|12861.2|12859.5|353
1651468500000|2022-05-02 05:15:00|12864|12861.9|12866|12863.9|12867.6|12865.9|12863|12861.5|316
1651468800000|2022-05-02 05:20:00|12866.1|12864|12864.3|12862.2|12868|12865.9|12863.5|12861.4|340
1651469100000|2022-05-02 05:25:00|12864.2|12862.1|12862.9|12860.8|12865.8|12863.7|12861.6|12859.8|278
1651469400000|2022-05-02 05:30:00|12863|12860.9|12862.5|12860.4|12865.7|12863.9|12862.1|12860.1|382
1651469700000|2022-05-02 05:35:00|12862.6|12860.5|12857.9|12855.8|12863.3|12861.2|12857.4|12855.5|335
1651470000000|2022-05-02 05:40:00|12858|12855.9|12862.5|12860.4|12862.5|12860.4|12857.9|12855.8|324
1651470300000|2022-05-02 05:45:00|12862.4|12860.3|12861.5|12859.4|12863.7|12861.6|12860.5|12858.7|427
1651470600000|2022-05-02 05:50:00|12861.4|12859.3|12864.3|12862.2|12864.9|12863.2|12859.7|12857.7|465
1651470900000|2022-05-02 05:55:00|12864.5|12862.4|12870.4|12868.3|12870.6|12868.5|12863.5|12861.7|404
1651471200000|2022-05-02 06:00:00|12870.3|12868.2|12863.5|12861.4|12871.2|12869.4|12862.2|12860.1|545
1651471500000|2022-05-02 06:05:00|12864|12861.9|12870.9|12868.8|12871|12868.9|12862.5|12860.4|492
1651471800000|2022-05-02 06:10:00|12870.8|12868.7|12870|12867.9|12874.3|12872.2|12869.7|12867.6|575
1651472100000|2022-05-02 06:15:00|12870.1|12868|12867.5|12865.4|12873.2|12871.1|12866.8|12865.3|514
1651472400000|2022-05-02 06:20:00|12867.6|12865.5|12868.4|12866.3|12869.5|12867.7|12866.1|12864.6|408
1651472700000|2022-05-02 06:25:00|12867.9|12866.6|12864.3|12862.2|12869.5|12868|12864.2|12862.1|492
1651473000000|2022-05-02 06:30:00|12864.2|12862.1|12867.6|12865.5|12867.7|12865.9|12861.4|12859.6|556
1651473300000|2022-05-02 06:35:00|12867.5|12865.4|12864.1|12862|12868.6|12866.8|12863.2|12861.5|410
1651473600000|2022-05-02 06:40:00|12864.2|12862.1|12863.8|12861.7|12866.1|12864.4|12862.8|12861.1|481
1651473900000|2022-05-02 06:45:00|12864.1|12862|12863.5|12862.2|12864.5|12862.4|12861.6|12859.5|359
1651474200000|2022-05-02 06:50:00|12863.6|12862.3|12858.9|12856.8|12863.9|12862.3|12858.5|12856.8|377
1651474500000|2022-05-02 06:55:00|12859|12856.9|12862|12859.9|12862.1|12860.4|12857.6|12855.8|733
1651474800000|2022-05-02 07:00:00|12862.2|12860.9|12860.1|12858|12865.8|12863.9|12857.3|12855.2|803
1651475100000|2022-05-02 07:05:00|12860.2|12858.1|12861.2|12859.9|12864.3|12862.2|12857.1|12855|623
1651475400000|2022-05-02 07:10:00|12861.7|12859.6|12853.6|12851.5|12863.9|12862.3|12853.3|12851.3|612
1651475700000|2022-05-02 07:15:00|12853.7|12851.6|12857.3|12856|12858.9|12856.8|12851|12849.1|552
1651476000000|2022-05-02 07:20:00|12857.2|12855.9|12865.9|12863.8|12866.6|12864.5|12857.1|12855.7|519
1651476300000|2022-05-02 07:25:00|12865.7|12863.6|12863.9|12861.8|12866.6|12864.9|12862.5|12860.4|591
1651476600000|2022-05-02 07:30:00|12863.8|12861.7|12867.9|12865.8|12869.4|12867.4|12863.5|12861.4|643
1651476900000|2022-05-02 07:35:00|12868.4|12866.6|12869.5|12867.4|12870.3|12868.4|12865.6|12863.7|480
1651477200000|2022-05-02 07:40:00|12869.4|12867.3|12868.9|12866.8|12872.9|12870.8|12868.3|12866.2|536
1651477500000|2022-05-02 07:45:00|12868.8|12866.7|12869.3|12867.2|12871.3|12869.6|12867.4|12865.3|488
1651477800000|2022-05-02 07:50:00|12869.2|12867.1|12867.6|12865.5|12870.5|12868.5|12867.4|12865.3|589
1651478100000|2022-05-02 07:55:00|12866.9|12864.8|12876.1|12874|12879.8|12877.7|12864.4|12862.3|808
1651478400000|2022-05-02 08:00:00|12876.2|12874.1|12870.3|12868.2|12876.9|12874.8|12868.9|12867|940
1651478700000|2022-05-02 08:05:00|12870.2|12868.1|12866.9|12865.6|12873.9|12871.8|12865.6|12864|753
1651479000000|2022-05-02 08:10:00|12867.4|12865.3|12869.5|12867.4|12869.5|12867.4|12862.4|12860.3|614
1651479300000|2022-05-02 08:15:00|12869.1|12867.8|12868.8|12866.7|12871.5|12869.5|12865.7|12863.9|536
1651479600000|2022-05-02 08:20:00|12868.9|12866.8|12875.6|12873.5|12876|12874.2|12868.3|12866.2|737
1651479900000|2022-05-02 08:25:00|12875.7|12873.6|12875.9|12873.8|12877.8|12875.7|12871.8|12869.7|625
1651480200000|2022-05-02 08:30:00|12876|12873.9|12878.7|12876.6|12879.4|12877.5|12875.9|12873.8|575
1651480500000|2022-05-02 08:35:00|12878.6|12876.5|12875.2|12873.9|12879.2|12877.6|12875.2|12873.9|498
1651480800000|2022-05-02 08:40:00|12875.8|12873.7|12877.7|12875.6|12879.2|12877.1|12874|12872.3|474
1651481100000|2022-05-02 08:45:00|12877.6|12875.5|12879.6|12877.5|12881.2|12879.4|12877.1|12875|512
1651481400000|2022-05-02 08:50:00|12879.8|12877.7|12878.6|12876.5|12880.8|12879.1|12878.2|12876.1|620
1651481700000|2022-05-02 08:55:00|12878.7|12876.6|12879.1|12877|12881|12879.2|12877.3|12875.2|432
1651482000000|2022-05-02 09:00:00|12879.2|12877.1|12873.2|12871.1|12880.9|12878.8|12872.6|12870.5|649
1651482300000|2022-05-02 09:05:00|12872.9|12870.8|12878.6|12876.5|12879.3|12877.2|12872.7|12870.6|506
1651482600000|2022-05-02 09:10:00|12878.7|12876.6|12874.4|12872.3|12878.7|12876.6|12874.3|12872.2|403
1651482900000|2022-05-02 09:15:00|12874.5|12872.4|12872.3|12870.2|12875.3|12873.2|12869.4|12867.3|558
1651483200000|2022-05-02 09:20:00|12872.2|12870.1|12868.1|12866|12872.5|12870.9|12867.3|12865.2|568
1651483500000|2022-05-02 09:25:00|12868.2|12866.1|12864.3|12862.2|12868.5|12866.7|12862.2|12860.2|605
1651483800000|2022-05-02 09:30:00|12864.4|12862.3|12866.9|12864.8|12868|12866.1|12863.7|12861.7|502
1651484100000|2022-05-02 09:35:00|12866.4|12864.3|12869|12866.9|12869.7|12867.5|12865.2|12863.1|343
1651484400000|2022-05-02 09:40:00|12869.1|12867|12867|12864.9|12869.7|12867.8|12865.7|12863.9|342
1651484700000|2022-05-02 09:45:00|12866.9|12864.8|12867.7|12865.6|12870.3|12868.7|12866.8|12864.7|374
1651485000000|2022-05-02 09:50:00|12867.6|12865.5|12866.8|12864.7|12869.4|12867.3|12865.6|12863.6|363
1651485300000|2022-05-02 09:55:00|12866.9|12864.8|12870.8|12868.7|12871|12869.4|12866.1|12864.2|320
1651485600000|2022-05-02 10:00:00|12870.7|12868.6|12870.7|12869.4|12872.9|12871.2|12869.7|12868.2|361
1651485900000|2022-05-02 10:05:00|12870.6|12869.3|12871.1|12869|12873.1|12871.2|12869.8|12868.1|313
1651486200000|2022-05-02 10:10:00|12871|12868.9|12871.1|12869|12871.2|12869.6|12868.8|12867|314
1651486500000|2022-05-02 10:15:00|12871.2|12869.1|12868.1|12866.8|12871.6|12869.5|12867.9|12866.2|399
1651486800000|2022-05-02 10:20:00|12868.4|12866.3|12870.1|12868.8|12870.4|12868.9|12868.1|12866.2|225
1651487100000|2022-05-02 10:25:00|12870.4|12868.3|12873.9|12872.6|12874.5|12872.8|12869.8|12868.3|305
1651487400000|2022-05-02 10:30:00|12874|12872.7|12873.8|12871.7|12876.2|12874.5|12872.4|12870.5|193
1651487700000|2022-05-02 10:35:00|12873.7|12871.6|12870.9|12868.8|12874|12872.2|12870.5|12868.4|236
1651488000000|2022-05-02 10:40:00|12870.8|12868.7|12871.7|12869.6|12872.8|12870.8|12868.8|12866.7|384
1651488300000|2022-05-02 10:45:00|12871.8|12869.7|12872.7|12870.6|12873|12870.9|12871.1|12869.3|253
1651488600000|2022-05-02 10:50:00|12872.6|12870.5|12871.5|12869.4|12873.7|12872.1|12868.4|12866.6|352
1651488900000|2022-05-02 10:55:00|12871.1|12869|12867.9|12865.8|12871.6|12869.5|12867.4|12865.7|360
1651489200000|2022-05-02 11:00:00|12868|12865.9|12868.2|12866.9|12869.6|12868.1|12866.4|12864.8|235
1651489500000|2022-05-02 11:05:00|12868.1|12866.8|12868.5|12867.2|12869.2|12867.4|12865.5|12863.9|282
1651489800000|2022-05-02 11:10:00|12868.9|12866.8|12868.8|12866.7|12869.8|12868.2|12867.1|12865.5|379
1651490100000|2022-05-02 11:15:00|12868.9|12866.8|12868.7|12867.4|12870.7|12869.4|12868.1|12866.4|302
1651490400000|2022-05-02 11:20:00|12868.6|12867.3|12862.4|12861.1|12870.2|12868.6|12862.2|12860.7|330
1651490700000|2022-05-02 11:25:00|12862.7|12860.6|12865.5|12863.4|12865.5|12863.8|12862.2|12860.5|268
1651491000000|2022-05-02 11:30:00|12865.4|12863.3|12870.4|12868.3|12870.5|12868.7|12865.4|12863.3|395
1651491300000|2022-05-02 11:35:00|12870.5|12868.4|12872.7|12870.6|12873.9|12871.9|12868.9|12867.2|482
1651491600000|2022-05-02 11:40:00|12872.6|12870.5|12874.2|12872.9|12874.7|12873.1|12872.1|12870|360
1651491900000|2022-05-02 11:45:00|12874.1|12872.8|12877.6|12876.3|12878.3|12876.6|12873.7|12872.1|404
1651492200000|2022-05-02 11:50:00|12877.7|12876.4|12878.4|12877.1|12880.3|12878.3|12875.8|12874|400
1651492500000|2022-05-02 11:55:00|12878.3|12877|12880.3|12878.2|12880.9|12879.5|12877.2|12875.5|396
1651492800000|2022-05-02 12:00:00|12880.4|12878.3|12882.5|12881.2|12884|12882.5|12878.4|12876.3|581
1651493100000|2022-05-02 12:05:00|12882.4|12881.1|12883.5|12881.4|12883.6|12881.9|12879.6|12878|692
1651493400000|2022-05-02 12:10:00|12883.6|12881.5|12886.6|12884.5|12889|12887|12882.9|12881|625
1651493700000|2022-05-02 12:15:00|12886.1|12884.8|12889.5|12888.2|12889.5|12888.2|12882|12880.7|590
1651494000000|2022-05-02 12:20:00|12889.4|12888.1|12890|12888.7|12890.6|12889.1|12885.8|12883.9|554
1651494300000|2022-05-02 12:25:00|12890.1|12888.8|12890.8|12889.5|12892.1|12890.5|12887|12885.7|456
1651494600000|2022-05-02 12:30:00|12890.6|12889.3|12896.9|12894.8|12897.2|12895.5|12888.1|12886.8|678
1651494900000|2022-05-02 12:35:00|12897.1|12895|12903.9|12902.6|12904.1|12902.8|12895.7|12893.9|543
1651495200000|2022-05-02 12:40:00|12903.8|12902.5|12905.3|12904|12905.7|12904.4|12902.2|12900.9|501
1651495500000|2022-05-02 12:45:00|12905.2|12903.9|12903.3|12901.2|12906.7|12905.4|12900.8|12899.5|718
1651495800000|2022-05-02 12:50:00|12903.1|12901.8|12894.4|12893.1|12903.7|12902.3|12893.6|12892|765
1651496100000|2022-05-02 12:55:00|12895.3|12894|12902.8|12901.5|12906.3|12904.2|12894.9|12893.6|688
1651496400000|2022-05-02 13:00:00|12902.9|12901.6|12901|12898.9|12903.5|12902.1|12897.7|12896.1|631
1651496700000|2022-05-02 13:05:00|12900.9|12898.8|12898.5|12897.2|12902.1|12900.4|12896.3|12894.6|493
1651497000000|2022-05-02 13:10:00|12898.6|12897.3|12891.9|12890.6|12899.9|12898.6|12891.2|12889.8|597
1651497300000|2022-05-02 13:15:00|12892|12890.7|12894|12892.7|12894.9|12893.6|12890.9|12889.6|469
1651497600000|2022-05-02 13:20:00|12894.2|12892.9|12888.9|12887.6|12894.5|12892.9|12882.9|12881.2|653
1651497900000|2022-05-02 13:25:00|12889|12887.7|12901.8|12899.7|12902.1|12900|12888.8|12887.5|545
1651498200000|2022-05-02 13:30:00|12901.9|12899.8|12903.6|12902.3|12904.7|12903.2|12897.3|12895.2|1056
1651498500000|2022-05-02 13:35:00|12903.8|12902.5|12903.2|12901.9|12908.2|12906.9|12903.2|12901.3|811
1651498800000|2022-05-02 13:40:00|12903.8|12901.7|12896.9|12894.3|12908.8|12906.8|12893.4|12891.3|843
1651499100000|2022-05-02 13:45:00|12896.7|12894.6|12903.4|12901.3|12908.4|12906.9|12896.5|12894.3|1026
1651499400000|2022-05-02 13:50:00|12903.3|12901.2|12901.8|12899.7|12905.7|12904.3|12895.5|12893.5|1092
1651499700000|2022-05-02 13:55:00|12901.7|12899.6|12903.1|12896.1|12905.5|12903.9|12899.7|12896.1|1090
1651500000000|2022-05-02 14:00:00|12901.9|12896.9|12892.6|12890.5|12904.1|12901.8|12890.3|12888.2|1375
1651500300000|2022-05-02 14:05:00|12892.7|12890.6|12909.5|12907.4|12911.5|12909.8|12892.7|12890.6|1039
1651500600000|2022-05-02 14:10:00|12909.8|12907.7|12910|12908.7|12911.6|12910.3|12905.7|12904.1|1013
1651500900000|2022-05-02 14:15:00|12910.1|12908.8|12907.5|12906.2|12914.6|12913.3|12906.2|12904.4|1132
1651501200000|2022-05-02 14:20:00|12907.4|12906.1|12903.3|12902|12909.9|12908.6|12901.4|12899.7|995
1651501500000|2022-05-02 14:25:00|12903.2|12901.9|12898.4|12897.1|12905.9|12904.3|12895.2|12893.5|988
1651501800000|2022-05-02 14:30:00|12898.3|12897|12884.4|12883.1|12898.8|12897.3|12882.7|12880.8|1057
1651502100000|2022-05-02 14:35:00|12884.3|12883|12891.5|12890.2|12894.5|12892.9|12883.6|12882.1|813
1651502400000|2022-05-02 14:40:00|12891.6|12889.4|12890.5|12889.2|12891.7|12889.9|12881.1|12879.3|848
1651502700000|2022-05-02 14:45:00|12890.9|12888.8|12888.5|12886.4|12893|12890.3|12884|12881.9|849
1651503000000|2022-05-02 14:50:00|12888|12885.9|12893.5|12891.4|12897|12894.6|12883|12880.9|1013
1651503300000|2022-05-02 14:55:00|12893.4|12891.3|12894.7|12892.6|12897|12895.1|12892.3|12890.7|851
1651503600000|2022-05-02 15:00:00|12894.9|12892.8|12902.7|12900.6|12902.8|12901|12891.3|12889.2|869
1651503900000|2022-05-02 15:05:00|12902.5|12900.4|12897.9|12895.8|12903.8|12901.8|12897.6|12895.8|898
1651504200000|2022-05-02 15:10:00|12897.5|12896.2|12897.1|12895|12901.9|12900|12897.1|12895|734
1651504500000|2022-05-02 15:15:00|12897.2|12895.1|12896.3|12895|12903.6|12901.8|12896.3|12894.5|722
1651504800000|2022-05-02 15:20:00|12896.4|12895.1|12893.3|12891.2|12898.6|12896.7|12891.4|12889.3|684
1651505100000|2022-05-02 15:25:00|12893.4|12891.3|12891.2|12889.1|12897.4|12895.3|12890.8|12888.8|724
1651505400000|2022-05-02 15:30:00|12891.3|12889.2|12892.2|12890.1|12901.3|12899.2|12890.8|12888.7|918
1651505700000|2022-05-02 15:35:00|12891.8|12890.5|12888.7|12886.6|12894.8|12892.7|12885|12883.2|867
1651506000000|2022-05-02 15:40:00|12888.8|12886.7|12890.4|12888.3|12892.8|12890.9|12886.6|12884.5|826
1651506300000|2022-05-02 15:45:00|12889.7|12888.4|12891.7|12889.6|12892.7|12891|12885.9|12883.8|749
1651506600000|2022-05-02 15:50:00|12892|12889.9|12885.1|12883|12893.7|12891.8|12883.9|12881.8|846
1651506900000|2022-05-02 15:55:00|12885.2|12883.1|12884.6|12882.5|12888.5|12886.7|12882.6|12880.8|725
1651507200000|2022-05-02 16:00:00|12884.8|12882.7|12893.1|12891|12896.8|12894.7|12883.8|12882|810
1651507500000|2022-05-02 16:05:00|12893|12890.9|12893.7|12891.6|12897.6|12895.5|12892.5|12890.7|650
1651507800000|2022-05-02 16:10:00|12893.6|12891.5|12892.1|12890.8|12894.5|12892.5|12890.5|12888.8|778
1651508100000|2022-05-02 16:15:00|12892.2|12890.9|12884.7|12882.6|12894.2|12892.6|12884|12881.9|751
1651508400000|2022-05-02 16:20:00|12884.6|12882.5|12880.4|12878.3|12884.8|12882.7|12877.9|12875.8|674
1651508700000|2022-05-02 16:25:00|12880.5|12878.4|12881.4|12879.3|12883.9|12882.1|12879.6|12878|726
1651509000000|2022-05-02 16:30:00|12881.2|12879.9|12881.7|12880.4|12885|12883.4|12879.3|12877.6|718
1651509300000|2022-05-02 16:35:00|12881.6|12880.3|12888.5|12886.4|12888.7|12887|12879.8|12878.5|657
1651509600000|2022-05-02 16:40:00|12888.4|12886.3|12889.7|12887.6|12890.7|12889.2|12885.7|12884.4|735
1651509900000|2022-05-02 16:45:00|12889.6|12887.5|12894.5|12892.4|12894.6|12893.3|12888.9|12887.2|608
1651510200000|2022-05-02 16:50:00|12894.4|12893.1|12897.4|12895.3|12898.3|12896.7|12891.7|12890.1|642
1651510500000|2022-05-02 16:55:00|12897.5|12895.4|12902.7|12900.6|12904.6|12902.9|12895.4|12893.9|762
1651510800000|2022-05-02 17:00:00|12902.8|12900.7|12905.7|12903.6|12907.5|12905.8|12901.5|12899.7|647
1651511100000|2022-05-02 17:05:00|12905.6|12903.5|12902.6|12900.5|12906.8|12905|12900.1|12898.4|627
1651511400000|2022-05-02 17:10:00|12902.9|12900.8|12900.5|12898.4|12903|12901.3|12899.1|12897.4|680
1651511700000|2022-05-02 17:15:00|12900.6|12898.5|12899.4|12897.3|12902.9|12901|12898.3|12896.5|538
1651512000000|2022-05-02 17:20:00|12899.5|12897.4|12901.2|12899.9|12901.9|12900.1|12899.3|12897.2|539
1651512300000|2022-05-02 17:25:00|12901.1|12899.8|12899.6|12897.5|12902.4|12900.7|12899.1|12897|636
1651512600000|2022-05-02 17:30:00|12899.7|12897.6|12900.3|12898.2|12900.5|12898.8|12894|12892.2|548
1651512900000|2022-05-02 17:35:00|12900.7|12899|12905.8|12903.7|12906.3|12904.2|12899.8|12898|606
1651513200000|2022-05-02 17:40:00|12905.7|12903.6|12910.1|12908|12910.6|12908.8|12904.7|12902.6|580
1651513500000|2022-05-02 17:45:00|12910.2|12908.1|12910.5|12909.2|12912.6|12911|12908.6|12906.5|521
1651513800000|2022-05-02 17:50:00|12910.4|12909.1|12909.6|12908.3|12911|12909.3|12907.9|12906.1|483
1651514100000|2022-05-02 17:55:00|12909.7|12908.4|12904.3|12902.2|12910.1|12908.4|12904|12901.9|643
1651514400000|2022-05-02 18:00:00|12904.2|12902.1|12899.1|12897|12906.5|12904.8|12899.1|12897|602
1651514700000|2022-05-02 18:05:00|12899.2|12897.1|12907|12904.9|12907.2|12905.1|12898.4|12896.4|696
1651515000000|2022-05-02 18:10:00|12907.1|12905|12913.6|12912.3|12914.6|12912.5|12906.2|12904.1|594
1651515300000|2022-05-02 18:15:00|12913.5|12912.2|12913.3|12912|12915.1|12913.3|12912.7|12911.1|515
1651515600000|2022-05-02 18:20:00|12913.4|12912.1|12910.7|12908.6|12914.3|12912.7|12909.6|12907.9|738
1651515900000|2022-05-02 18:25:00|12910.8|12908.7|12906.8|12904.7|12912.1|12910.7|12906.5|12904.4|650
1651516200000|2022-05-02 18:30:00|12907.1|12905|12907.9|12906.6|12910.6|12908.9|12905.8|12904.1|638
1651516500000|2022-05-02 18:35:00|12908|12906.7|12911.4|12909.3|12912.4|12910.7|12908|12906.4|612
1651516800000|2022-05-02 18:40:00|12911|12909.7|12911.2|12909.1|12913.6|12911.9|12910.3|12908.3|546
1651517100000|2022-05-02 18:45:00|12911.1|12909|12905.3|12903.2|12911.1|12909.4|12904.3|12902.2|538
1651517400000|2022-05-02 18:50:00|12905.5|12903.4|12900.3|12898.2|12908.5|12906.8|12899.6|12897.5|642
1651517700000|2022-05-02 18:55:00|12900.2|12898.1|12908.4|12906.3|12908.7|12906.6|12899.7|12897.9|693
1651518000000|2022-05-02 19:00:00|12908.5|12906.4|12900.3|12898.2|12908.9|12906.8|12899.3|12897.7|956
1651518300000|2022-05-02 19:05:00|12900.2|12898.1|12895.8|12894.5|12901.5|12899.4|12894.9|12893.2|801
1651518600000|2022-05-02 19:10:00|12895.9|12894.6|12891.8|12889.7|12896.2|12894.6|12889.6|12887.5|683
1651518900000|2022-05-02 19:15:00|12891.7|12889.6|12888.1|12886.8|12894.3|12892.9|12887|12885.4|644
1651519200000|2022-05-02 19:20:00|12887.5|12886.2|12883.7|12882.4|12888|12886.2|12882.7|12881.2|648
1651519500000|2022-05-02 19:25:00|12883.8|12882.5|12885.9|12883.8|12887.9|12886.1|12882.1|12880.4|672
1651519800000|2022-05-02 19:30:00|12885.8|12883.7|12879.9|12877.8|12886.1|12884|12879.1|12877.3|733
1651520100000|2022-05-02 19:35:00|12879.8|12877.7|12882.5|12880.4|12884.5|12882.8|12879.3|12877.2|746
1651520400000|2022-05-02 19:40:00|12882.2|12880.1|12885.3|12883.2|12885.3|12883.2|12877.2|12875.1|833
1651520700000|2022-05-02 19:45:00|12885.7|12883.6|12879.7|12877.6|12886|12883.9|12879.1|12877|907
1651521000000|2022-05-02 19:50:00|12878.5|12877.2|12877.6|12876.3|12881.9|12880.2|12876.7|12874.9|860
1651521300000|2022-05-02 19:55:00|12877.7|12876.4|12874.8|12872.7|12881.5|12880|12872.7|12870.9|794
1651521600000|2022-05-02 20:00:00|12874.9|12872.8|12881.3|12879.2|12881.4|12879.6|12874.6|12872.8|537
1651521900000|2022-05-02 20:05:00|12881.4|12879.3|12879.2|12877.1|12882.2|12880.5|12878.6|12876.8|319
1651522200000|2022-05-02 20:10:00|12879.1|12877|12882.2|12880.1|12883.3|12881.6|12877.1|12875.6|342
1651522500000|2022-05-02 20:15:00|12882.4|12880.3|12880.6|12879.3|12882.4|12880.3|12879.9|12878.1|224
1651522800000|2022-05-02 20:20:00|12880.5|12879.2|12881.6|12879.5|12882.8|12880.9|12880.4|12878.9|158
1651523100000|2022-05-02 20:25:00|12880.6|12879.3|12881.1|12879.8|12882.6|12880.9|12880|12878.4|249
1651523400000|2022-05-02 20:30:00|12881.2|12879.9|12883.9|12882.6|12884.3|12882.7|12881.2|12879.6|245
1651523700000|2022-05-02 20:35:00|12884.3|12882.2|12882.8|12881.5|12884.3|12882.4|12880.3|12878.4|152
1651524000000|2022-05-02 20:40:00|12883.3|12881.2|12883.5|12881.4|12883.7|12881.8|12882.3|12880.3|198
1651524300000|2022-05-02 20:45:00|12883.4|12881.3|12880.3|12878.2|12884.3|12882.5|12880.2|12878.1|143
1651524600000|2022-05-02 20:50:00|12880.2|12878.1|12878.7|12876.6|12880.7|12878.7|12878.1|12876.1|160
1651524900000|2022-05-02 20:55:00|12878.8|12876.7|12883.2|12876.2|12883.5|12878.5|12878.8|12875.3|240
1651525200000|2022-05-02 21:00:00|12883.3|12876.3|12883|12876|12886.8|12879.8|12882.7|12875.7|109
1651525500000|2022-05-02 21:05:00|12882.8|12875.8|12880.2|12873.2|12884.5|12877.5|12877|12870|277
1651525800000|2022-05-02 21:10:00|12882.3|12875.3|12881.9|12874.9|12885.5|12878.5|12879.9|12872.9|218
1651526100000|2022-05-02 21:15:00|12883.1|12876.1|12882.3|12875.3|12884.8|12877.8|12880.1|12873.1|104
1651526400000|2022-05-02 21:20:00|12882.2|12875.2|12884.7|12877.7|12884.7|12877.7|12879.5|12872.5|92
1651526700000|2022-05-02 21:25:00|12883|12876|12881.2|12874.2|12884.6|12877.6|12876.5|12869.5|258
1651527000000|2022-05-02 21:30:00|12881.1|12874.1|12878|12871|12885|12878|12875.7|12868.7|415
1651527300000|2022-05-02 21:35:00|12877.7|12870.7|12879.3|12873.1|12887.4|12880.4|12877.7|12870.7|290
1651527600000|2022-05-02 21:40:00|12879.4|12872.9|12880.6|12873.6|12883.4|12876.4|12878.5|12871.5|183
1651527900000|2022-05-02 21:45:00|12880.4|12873.4|12880.6|12873.6|12882.9|12875.9|12878.4|12872|243
1651528200000|2022-05-02 21:50:00|12880.7|12873.7|12879.4|12872.7|12881.1|12874.6|12878.3|12871.3|145
1651528500000|2022-05-02 21:55:00|12879|12872.8|12879.9|12872.9|12880.6|12873.6|12877.8|12871.7|120
1651528800000|2022-05-02 22:00:00|12879.5|12872.5|12879.2|12876.5|12881.3|12877.1|12877.9|12872.5|472
1651529100000|2022-05-02 22:05:00|12879.1|12876.6|12880.6|12877.9|12881|12878.7|12878.5|12875.6|273
1651529400000|2022-05-02 22:10:00|12880.4|12878|12877.5|12875.4|12881|12878.6|12877.2|12875|335
1651529700000|2022-05-02 22:15:00|12877.4|12875.3|12877.6|12875.5|12878.4|12876.2|12876.4|12874.3|208
1651530000000|2022-05-02 22:20:00|12877.7|12875.6|12879|12876.9|12879.3|12877.2|12877.7|12875.6|150
1651530300000|2022-05-02 22:25:00|12878.9|12876.8|12881.5|12879.4|12882|12879.5|12878.4|12876.3|180
1651530600000|2022-05-02 22:30:00|12881.6|12879.5|12878.5|12876.4|12882.9|12880.7|12878.5|12876|148
1651530900000|2022-05-02 22:35:00|12878.4|12876.3|12879|12876.9|12880.3|12877.8|12878.1|12876|105
1651531200000|2022-05-02 22:40:00|12879.1|12877|12880.9|12878.8|12882.1|12880|12879|12876.6|146
1651531500000|2022-05-02 22:45:00|12881|12878.9|12879.3|12877.2|12881.1|12879.2|12879.1|12877|181
1651531800000|2022-05-02 22:50:00|12879.4|12877.3|12876.4|12874.3|12879.6|12877.5|12875.9|12873.8|125
1651532100000|2022-05-02 22:55:00|12876.5|12874.4|12875|12872.9|12877.9|12875.8|12874.9|12872.8|173
1651532400000|2022-05-02 23:00:00|12874.9|12872.8|12878.2|12876.1|12878.3|12876.2|12874.2|12872.1|364
1651532700000|2022-05-02 23:05:00|12878.1|12876|12878.7|12876.6|12879.4|12877.8|12877.1|12875|261
1651533000000|2022-05-02 23:10:00|12878.8|12876.7|12879.3|12877.2|12880.1|12878|12878.5|12876.7|189
1651533300000|2022-05-02 23:15:00|12879.4|12877.3|12879.7|12877.6|12880.3|12878.4|12878.4|12876.3|208
1651533600000|2022-05-02 23:20:00|12879|12876.9|12875.8|12873.7|12879|12876.9|12875.1|12873.4|245
1651533900000|2022-05-02 23:25:00|12875.9|12873.8|12873.7|12872.4|12876.2|12874.1|12873.4|12871.5|201
1651534200000|2022-05-02 23:30:00|12874.3|12872.2|12875.7|12873.6|12876.8|12874.7|12874.1|12872.2|239
1651534500000|2022-05-02 23:35:00|12875.6|12873.5|12877.5|12875.4|12877.6|12875.5|12875|12873.3|161
1651534800000|2022-05-02 23:40:00|12877.3|12875.2|12876.5|12874.4|12877.6|12875.5|12876|12874.3|123
1651535100000|2022-05-02 23:45:00|12876.4|12874.3|12875.9|12873.8|12876.8|12874.8|12874.9|12872.8|118
1651535400000|2022-05-02 23:50:00|12875.6|12873.5|12876.4|12874.3|12877.7|12875.8|12875.3|12873.3|191
1651535700000|2022-05-02 23:55:00|12876.5|12874.4|12872.3|12870.2|12876.6|12874.8|12872.2|12870.1|161
1651536000000|2022-05-03 00:00:00|12872.5|12870.4|12865.4|12863.3|12872.7|12870.8|12865.2|12863.1|719
1651536300000|2022-05-03 00:05:00|12866|12863.9|12857.8|12855.7|12866.4|12864.3|12857.6|12855.5|503
1651536600000|2022-05-03 00:10:00|12857.7|12855.6|12856.4|12854.3|12858.5|12856.4|12854.5|12852.4|525
1651536900000|2022-05-03 00:15:00|12856.3|12854.2|12855.6|12853.5|12857.8|12856.3|12853.9|12851.8|480
1651537200000|2022-05-03 00:20:00|12855.7|12853.6|12857.5|12856.2|12858.7|12857.2|12855.6|12853.5|485
1651537500000|2022-05-03 00:25:00|12857.4|12856.1|12857.1|12855|12859.7|12857.9|12856.9|12854.8|396
1651537800000|2022-05-03 00:30:00|12857|12854.9|12851.5|12849.4|12857.5|12855.8|12850.9|12848.9|467
1651538100000|2022-05-03 00:35:00|12851.4|12849.3|12850.1|12848|12851.6|12849.9|12848.5|12846.5|368
1651538400000|2022-05-03 00:40:00|12849.4|12848.1|12849.5|12847.4|12851.8|12850.1|12848.2|12846.6|521
1651538700000|2022-05-03 00:45:00|12849.6|12847.5|12844.9|12842.8|12849.6|12847.5|12843.6|12841.5|506
1651539000000|2022-05-03 00:50:00|12844.7|12842.6|12844.8|12842.7|12848.1|12846.3|12842.7|12840.6|477
1651539300000|2022-05-03 00:55:00|12844.9|12842.8|12841.1|12839|12846.1|12844.3|12839.9|12837.9|401
1651539600000|2022-05-03 01:00:00|12841|12838.9|12840.8|12838.7|12844.2|12842.2|12839.5|12837.8|558
1651539900000|2022-05-03 01:05:00|12840.4|12838.3|12841.6|12839.5|12844.9|12842.8|12840.1|12838|401
1651540200000|2022-05-03 01:10:00|12841.5|12839.4|12850.6|12849.3|12851.1|12849.5|12840.8|12838.7|475
1651540500000|2022-05-03 01:15:00|12851|12848.9|12856.4|12854.3|12856.5|12854.8|12849.1|12847.3|351
1651540800000|2022-05-03 01:20:00|12855.9|12854.6|12857.7|12855.6|12858.7|12856.8|12855.9|12854.2|430
1651541100000|2022-05-03 01:25:00|12857.6|12855.5|12858.4|12856.3|12859.8|12857.7|12856.8|12854.7|283
1651541400000|2022-05-03 01:30:00|12858.5|12856.4|12860|12857.9|12860.8|12858.7|12856.6|12854.5|365
1651541700000|2022-05-03 01:35:00|12860.1|12858|12859.5|12857.4|12862.4|12860.5|12858.9|12856.9|362
1651542000000|2022-05-03 01:40:00|12859.4|12857.3|12862.6|12860.5|12863.7|12861.6|12858.7|12856.8|366
1651542300000|2022-05-03 01:45:00|12862.7|12860.6|12856.9|12854.8|12862.9|12861.2|12856.3|12854.5|412
1651542600000|2022-05-03 01:50:00|12856.5|12855.2|12855.8|12853.7|12857|12855.3|12851.3|12849.2|526
1651542900000|2022-05-03 01:55:00|12855.9|12853.8|12853.6|12852.3|12856.4|12854.5|12853.1|12851.4|399
1651543200000|2022-05-03 02:00:00|12854.1|12852|12852.2|12850.1|12855.8|12853.8|12850.8|12849|450
1651543500000|2022-05-03 02:05:00|12851.9|12850.6|12849.6|12847.5|12854.1|12852|12849.1|12847.4|320
1651543800000|2022-05-03 02:10:00|12849.4|12848.1|12847.8|12845.7|12850.3|12848.6|12846.8|12845|345
1651544100000|2022-05-03 02:15:00|12847.9|12845.8|12845.1|12843.8|12849.2|12847.6|12845.1|12843.4|357
1651544400000|2022-05-03 02:20:00|12845.9|12843.7|12844|12841.9|12846.4|12844.3|12842.1|12840|417
1651544700000|2022-05-03 02:25:00|12843.9|12841.8|12844.9|12842.8|12845.4|12843.5|12842.5|12840.4|287
1651545000000|2022-05-03 02:30:00|12845.3|12843.2|12843.9|12841.8|12845.8|12843.8|12842.8|12840.7|303
1651545300000|2022-05-03 02:35:00|12844|12841.9|12847.8|12845.7|12848|12846.1|12842.9|12841.2|229
1651545600000|2022-05-03 02:40:00|12847.6|12846.3|12847.8|12845.7|12849.6|12848|12846.4|12844.7|360
1651545900000|2022-05-03 02:45:00|12847.7|12845.6|12845.7|12843.6|12848.2|12846.1|12845.5|12843.5|304
1651546200000|2022-05-03 02:50:00|12845.6|12843.5|12845.4|12843.3|12847.5|12845.8|12845|12843.1|302
1651546500000|2022-05-03 02:55:00|12845.3|12843.2|12844.7|12842.6|12847.4|12845.5|12844.6|12842.5|295
1651546800000|2022-05-03 03:00:00|12844.9|12842.8|12847.8|12845.7|12848.7|12847.1|12844.8|12842.7|432
1651547100000|2022-05-03 03:05:00|12847.7|12846.4|12848.6|12846.5|12849.6|12848.1|12846.3|12844.6|293
1651547400000|2022-05-03 03:10:00|12848.7|12846.6|12848|12845.9|12849.6|12848|12846.5|12844.7|334
1651547700000|2022-05-03 03:15:00|12847.9|12845.8|12845.4|12843.3|12848.6|12846.9|12845.1|12843|311
1651548000000|2022-05-03 03:20:00|12845.5|12843.4|12845.4|12843.3|12846.8|12844.7|12843.6|12841.5|296
1651548300000|2022-05-03 03:25:00|12845.5|12843.4|12845|12843.7|12846.4|12844.4|12844|12842.1|240
1651548600000|2022-05-03 03:30:00|12845.4|12843.3|12851.6|12850.3|12852|12850.3|12845.3|12843.2|307
1651548900000|2022-05-03 03:35:00|12851.5|12850.2|12853.1|12851|12853.1|12851.5|12849.2|12847.4|249
1651549200000|2022-05-03 03:40:00|12853|12850.9|12854.2|12852.1|12854.7|12853|12851.7|12849.9|335
1651549500000|2022-05-03 03:45:00|12853.7|12852.4|12849.9|12847.8|12854.1|12852.6|12849|12847.2|280
1651549800000|2022-05-03 03:50:00|12850|12847.9|12852.8|12850.7|12853.6|12851.8|12849|12847.2|261
1651550100000|2022-05-03 03:55:00|12852.9|12850.8|12852|12850.7|12853.1|12851.3|12851.5|12849.6|242
1651550400000|2022-05-03 04:00:00|12852.4|12850.3|12856.8|12854.7|12856.8|12855.2|12852.1|12850.3|243
1651550700000|2022-05-03 04:05:00|12856.7|12854.6|12852|12850.7|12856.7|12854.9|12851.6|12849.9|213
1651551000000|2022-05-03 04:10:00|12851.6|12850.3|12853|12850.9|12853.2|12851.6|12851.6|12850|208
1651551300000|2022-05-03 04:15:00|12852.5|12851.2|12852.2|12850.9|12853.6|12851.7|12850.6|12848.9|141
1651551600000|2022-05-03 04:20:00|12852.5|12850.4|12854.5|12852.4|12855.1|12853.2|12852|12850.3|224
1651551900000|2022-05-03 04:25:00|12854.4|12852.3|12855.9|12853.8|12856.3|12854.5|12853.2|12851.4|323
1651552200000|2022-05-03 04:30:00|12856|12853.9|12838.6|12836.5|12856|12853.9|12837.2|12835.1|1298
1651552500000|2022-05-03 04:35:00|12838.7|12836.6|12841.1|12839|12844.1|12842.4|12838.3|12836.2|779
1651552800000|2022-05-03 04:40:00|12841.2|12839.1|12847.6|12845.5|12848.6|12846.7|12841.1|12839|771
1651553100000|2022-05-03 04:45:00|12847.5|12845.4|12848.5|12846.4|12851.6|12849.5|12847.4|12845.3|494
1651553400000|2022-05-03 04:50:00|12848.3|12846.2|12855.6|12853.5|12855.7|12854|12848.2|12846.2|477
1651553700000|2022-05-03 04:55:00|12855.5|12853.4|12866.3|12864.2|12866.5|12864.7|12855.5|12853.4|623
1651554000000|2022-05-03 05:00:00|12866.2|12864.1|12864.4|12862.3|12871|12868.9|12861.6|12859.5|792
1651554300000|2022-05-03 05:05:00|12864.3|12862.2|12865.1|12863|12867.9|12865.8|12864.2|12862.1|564
1651554600000|2022-05-03 05:10:00|12865.2|12863.1|12859.6|12857.5|12866.3|12864.2|12859.1|12857|581
1651554900000|2022-05-03 05:15:00|12859.5|12857.4|12855.4|12853.3|12859.7|12857.7|12854|12852|508
1651555200000|2022-05-03 05:20:00|12855.6|12853.5|12857|12854.9|12859.5|12857.4|12855.4|12853.3|409
1651555500000|2022-05-03 05:25:00|12857.1|12855|12853.9|12851.8|12857.3|12855.2|12851.6|12850|397
1651555800000|2022-05-03 05:30:00|12853.6|12851.5|12854.7|12852.6|12857.3|12855.2|12851.8|12850.5|572
1651556100000|2022-05-03 05:35:00|12854.6|12852.5|12853|12851.7|12856.1|12854.4|12852.8|12850.7|356
1651556400000|2022-05-03 05:40:00|12852.9|12851.6|12859.2|12857.1|12859.6|12857.5|12852.4|12850.3|422
1651556700000|2022-05-03 05:45:00|12859.4|12857.3|12861.2|12859.1|12863|12860.9|12857.8|12855.9|659
1651557000000|2022-05-03 05:50:00|12861|12858.9|12857.7|12855.6|12861.4|12859.3|12855.2|12853.1|624
1651557300000|2022-05-03 05:55:00|12857.9|12855.8|12854.6|12852.5|12857.9|12855.9|12854|12852|516
1651557600000|2022-05-03 06:00:00|12854.5|12852.4|12856.1|12854|12858.5|12856.4|12853.9|12852|738
1651557900000|2022-05-03 06:05:00|12856.2|12854.1|12857.2|12855.1|12859.4|12857.8|12855.4|12853.3|474
1651558200000|2022-05-03 06:10:00|12857.1|12855|12863.5|12861.4|12863.6|12861.7|12856.5|12854.8|440
1651558500000|2022-05-03 06:15:00|12863.6|12861.5|12864.3|12862.2|12866.9|12865.1|12863.1|12861|596
1651558800000|2022-05-03 06:20:00|12864.4|12862.3|12862|12859.9|12864.6|12862.9|12859.3|12857.4|522
1651559100000|2022-05-03 06:25:00|12861.8|12859.7|12864.2|12862.1|12867.1|12865|12859.8|12858.2|571
1651559400000|2022-05-03 06:30:00|12864.1|12862|12860|12857.9|12865.9|12863.8|12859.9|12857.8|541
1651559700000|2022-05-03 06:35:00|12859.9|12857.8|12853.3|12851.2|12860.1|12858|12853.1|12851.2|502
1651560000000|2022-05-03 06:40:00|12853.4|12851.3|12852.1|12850|12854.4|12852.6|12850.4|12848.1|630
1651560300000|2022-05-03 06:45:00|12852|12849.9|12853.9|12851.8|12854.4|12852.3|12850.2|12848.1|396
1651560600000|2022-05-03 06:50:00|12854|12851.9|12858.6|12856.5|12859.1|12856.9|12851.9|12849.9|503
1651560900000|2022-05-03 06:55:00|12858.7|12856.6|12863.8|12861.7|12872|12869.9|12858.6|12856.5|753
1651561200000|2022-05-03 07:00:00|12864.2|12862.1|12880.9|12878.8|12881.7|12879.6|12864.1|12862|1006
1651561500000|2022-05-03 07:05:00|12880.8|12878.7|12876.3|12874.2|12884.2|12882.1|12875.5|12873.4|776
1651561800000|2022-05-03 07:10:00|12876.1|12874|12873.5|12871.4|12879.5|12877.7|12872.9|12870.8|793
1651562100000|2022-05-03 07:15:00|12873.6|12871.5|12870.5|12868.4|12874.8|12872.7|12869.8|12867.9|709
1651562400000|2022-05-03 07:20:00|12870.4|12868.3|12863.7|12861.6|12871.4|12869.3|12861.5|12859.4|799
1651562700000|2022-05-03 07:25:00|12863.9|12861.8|12861.4|12859.3|12866|12863.9|12860.6|12858.8|746
1651563000000|2022-05-03 07:30:00|12861.5|12859.4|12860.4|12858.3|12864.1|12862|12858.8|12856.7|603
1651563300000|2022-05-03 07:35:00|12860.5|12858.4|12861.5|12859.4|12862.5|12860.4|12858.7|12856.6|520
1651563600000|2022-05-03 07:40:00|12861.7|12859.6|12868|12865.9|12868.1|12866.1|12860.1|12858.2|645
1651563900000|2022-05-03 07:45:00|12868.3|12866.2|12868.2|12866.1|12871.5|12869.4|12866.6|12864.8|513
1651564200000|2022-05-03 07:50:00|12868.3|12866.2|12860.4|12858.3|12868.3|12866.2|12859.4|12857.6|609
1651564500000|2022-05-03 07:55:00|12860.6|12858.5|12858.9|12856.8|12861.2|12859.1|12857.6|12855.5|657
1651564800000|2022-05-03 08:00:00|12858.8|12856.7|12855.4|12853.3|12860.3|12858.2|12854.5|12852.4|614
1651565100000|2022-05-03 08:05:00|12855.5|12853.4|12854|12851.9|12857.3|12855.2|12852.5|12850.5|582
1651565400000|2022-05-03 08:10:00|12853.9|12851.8|12854.1|12852.8|12856.9|12854.8|12853.3|12851.5|524
1651565700000|2022-05-03 08:15:00|12854|12852.7|12857|12855.7|12858.7|12857.1|12854|12852.3|432
1651566000000|2022-05-03 08:20:00|12856.8|12855.5|12861.9|12859.8|12862.3|12860.2|12855|12853.3|529
1651566300000|2022-05-03 08:25:00|12861.8|12859.7|12867|12864.9|12868.2|12866.1|12860.6|12858.8|543
1651566600000|2022-05-03 08:30:00|12866.6|12864.5|12871.7|12869.6|12872.7|12870.6|12865.2|12863.1|491
1651566900000|2022-05-03 08:35:00|12871.6|12869.5|12871.7|12869.6|12873.5|12871.4|12870.5|12868.6|437
1651567200000|2022-05-03 08:40:00|12871.6|12869.5|12875.8|12873.7|12878.3|12876.2|12870.5|12868.4|569
1651567500000|2022-05-03 08:45:00|12875.7|12873.6|12877.1|12875.8|12879.5|12877.4|12875.1|12873|533
1651567800000|2022-05-03 08:50:00|12877|12875.7|12876.4|12874.3|12878.3|12876.7|12874.7|12872.6|506
1651568100000|2022-05-03 08:55:00|12876.3|12874.2|12874|12871.9|12877.3|12875.2|12873|12870.9|367
1651568400000|2022-05-03 09:00:00|12874.1|12872|12878.5|12877.2|12878.8|12877.2|12872|12870.2|428
1651568700000|2022-05-03 09:05:00|12878.4|12877.1|12877.5|12875.4|12882.7|12880.7|12876.9|12875.1|453
1651569000000|2022-05-03 09:10:00|12877.6|12875.5|12879.7|12877.6|12881.2|12879.1|12875.5|12873.4|474
1651569300000|2022-05-03 09:15:00|12879.6|12877.5|12878.4|12876.3|12880.5|12878.4|12875|12873|404
1651569600000|2022-05-03 09:20:00|12878.5|12876.4|12876.6|12874.5|12878.6|12876.9|12874.3|12872.2|446
1651569900000|2022-05-03 09:25:00|12876.5|12874.4|12877.8|12875.7|12879.1|12877|12875.5|12873.6|346
1651570200000|2022-05-03 09:30:00|12878|12875.9|12874|12871.9|12880.3|12878.2|12872.7|12871|405
1651570500000|2022-05-03 09:35:00|12873.9|12871.8|12871.7|12870.4|12876|12873.9|12870.5|12868.8|378
1651570800000|2022-05-03 09:40:00|12871.8|12870.5|12869.2|12867.9|12874.5|12873.1|12868|12866.6|464
1651571100000|2022-05-03 09:45:00|12869.3|12868|12867.3|12865.2|12870.8|12868.9|12866.9|12865.2|381
1651571400000|2022-05-03 09:50:00|12867.2|12865.1|12868.5|12867.2|12870.2|12868.9|12866.9|12865.1|309
1651571700000|2022-05-03 09:55:00|12868.4|12867.1|12869.4|12868.1|12870.6|12869.3|12868.3|12867|291
1651572000000|2022-05-03 10:00:00|12869.5|12868.2|12869.6|12868.3|12873.1|12871.7|12869|12867.7|409
1651572300000|2022-05-03 10:05:00|12869.7|12868.4|12870|12868.7|12871.2|12869.9|12869.1|12867.8|239
1651572600000|2022-05-03 10:10:00|12870.1|12868.8|12870.1|12868.8|12873.8|12872.5|12870|12868.5|549
1651572900000|2022-05-03 10:15:00|12870.2|12868.9|12864.1|12862.8|12871.7|12870.4|12864|12862.4|415
1651573200000|2022-05-03 10:20:00|12864.2|12862.9|12865.4|12864.1|12868.9|12867.1|12864.1|12862.8|414
1651573500000|2022-05-03 10:25:00|12865.5|12864.2|12876.4|12874.3|12876.6|12874.6|12865.4|12864.1|634
1651573800000|2022-05-03 10:30:00|12876.5|12874.4|12889.4|12887.3|12889.6|12887.7|12876.3|12874.2|456
1651574100000|2022-05-03 10:35:00|12889.5|12887.4|12892.1|12890|12892.1|12890.4|12886.4|12884.9|434
1651574400000|2022-05-03 10:40:00|12892.3|12890.2|12892.1|12890|12893|12890.9|12888|12886.4|526
1651574700000|2022-05-03 10:45:00|12892.2|12890.1|12891.6|12889.5|12895.1|12893.2|12890.8|12888.9|481
1651575000000|2022-05-03 10:50:00|12891.5|12889.4|12887.9|12885.8|12893.6|12891.6|12886.3|12884.2|461
1651575300000|2022-05-03 10:55:00|12888|12885.9|12887.6|12886.3|12889.9|12888.6|12885.4|12883.9|404
1651575600000|2022-05-03 11:00:00|12887.5|12886.2|12885.5|12884.2|12887.5|12886.2|12884.1|12882.8|350
1651575900000|2022-05-03 11:05:00|12885.6|12884.3|12879|12877.7|12885.6|12884.3|12878.9|12877.6|433
1651576200000|2022-05-03 11:10:00|12878.7|12877.4|12879.2|12877.9|12881.5|12880.2|12876.6|12875.3|487
1651576500000|2022-05-03 11:15:00|12879.1|12877.8|12880.9|12879.6|12882.7|12881.1|12878.3|12877|400
1651576800000|2022-05-03 11:20:00|12881|12879.7|12880.1|12878.8|12882.3|12881|12879.9|12878.6|422
1651577100000|2022-05-03 11:25:00|12880.3|12879|12874.5|12873.2|12880.8|12879.2|12873.9|12872.6|403
1651577400000|2022-05-03 11:30:00|12874.6|12873.3|12875.3|12874|12876.8|12875.2|12871|12869.7|467
1651577700000|2022-05-03 11:35:00|12875.5|12874.2|12875.8|12874.5|12876.9|12875.6|12873.4|12872|442
1651578000000|2022-05-03 11:40:00|12875.7|12874.4|12872.9|12871.6|12876.5|12874.8|12871.7|12870.2|381
1651578300000|2022-05-03 11:45:00|12873|12871.7|12871.8|12870.5|12875.9|12874.4|12870.6|12869.3|387
1651578600000|2022-05-03 11:50:00|12871.9|12870.6|12865.7|12864.4|12872.6|12871.2|12865.4|12864.1|564
1651578900000|2022-05-03 11:55:00|12865.8|12864.5|12859.5|12858.2|12865.8|12864.5|12858.4|12856.8|708
1651579200000|2022-05-03 12:00:00|12859.7|12858.4|12855.8|12853.7|12860.5|12859.2|12854.2|12852.1|909
1651579500000|2022-05-03 12:05:00|12855.7|12853.6|12855.6|12854.3|12860.4|12858.7|12854.4|12852.8|699
1651579800000|2022-05-03 12:10:00|12855.5|12854.2|12856|12854.7|12856.8|12855.5|12851.1|12849.4|638
1651580100000|2022-05-03 12:15:00|12855.9|12854.6|12855.3|12854|12855.9|12854.6|12851|12849.7|491
1651580400000|2022-05-03 12:20:00|12855.2|12853.9|12858.8|12857.5|12861.4|12859.9|12854.1|12852.8|580
1651580700000|2022-05-03 12:25:00|12859.2|12857.1|12857.6|12855.5|12859.4|12857.6|12855.3|12853.3|547
1651581000000|2022-05-03 12:30:00|12858|12855.9|12855.4|12854.1|12859.3|12857.8|12854.2|12852.4|798
1651581300000|2022-05-03 12:35:00|12855.2|12853.9|12848|12846.7|12856.2|12854.1|12847.3|12846|785
1651581600000|2022-05-03 12:40:00|12848.1|12846.8|12855.5|12853.4|12858.2|12856.8|12847.9|12846.6|805
1651581900000|2022-05-03 12:45:00|12855.6|12853.5|12857.8|12856.5|12860|12858.3|12855|12853.4|575
1651582200000|2022-05-03 12:50:00|12857.7|12856.4|12857.7|12855.6|12861.2|12859.9|12857.1|12855.5|591
1651582500000|2022-05-03 12:55:00|12857.8|12855.7|12850.5|12848.4|12859.9|12858.2|12850.4|12848.3|618
1651582800000|2022-05-03 13:00:00|12850.6|12848.5|12844.5|12843.2|12852.4|12850.6|12844.5|12843.2|567
1651583100000|2022-05-03 13:05:00|12844.4|12843.1|12840.3|12839|12845.7|12844|12839.6|12837.8|529
1651583400000|2022-05-03 13:10:00|12840.4|12839.1|12849.7|12848.4|12851|12849.3|12840.3|12838.8|648
1651583700000|2022-05-03 13:15:00|12849.6|12848.3|12855.6|12853.5|12855.6|12854.1|12849.6|12847.9|579
1651584000000|2022-05-03 13:20:00|12855.2|12853.9|12854.5|12853.2|12857.1|12855.8|12853.3|12851.8|584
1651584300000|2022-05-03 13:25:00|12854.6|12853.3|12852.7|12851.4|12854.9|12853.6|12850.3|12849|413
1651584600000|2022-05-03 13:30:00|12853.2|12851.1|12845.4|12844.1|12854.1|12852.5|12840.8|12839.5|746
1651584900000|2022-05-03 13:35:00|12845.5|12844.2|12854|12852.7|12855.3|12853.6|12844.8|12843.1|730
1651585200000|2022-05-03 13:40:00|12853.9|12852.6|12852.7|12851.4|12854.1|12852.8|12846.6|12845.1|766
1651585500000|2022-05-03 13:45:00|12852.8|12851.5|12856.1|12854.8|12859.8|12857.7|12852.3|12850.2|890
1651585800000|2022-05-03 13:50:00|12855.9|12854.6|12855.3|12854|12859.4|12857.9|12853.6|12852.3|842
1651586100000|2022-05-03 13:55:00|12855.1|12853.8|12857|12854.2|12859.5|12858.2|12853.4|12852|728
1651586400000|2022-05-03 14:00:00|12856.9|12854.8|12853.3|12852|12856.9|12854.8|12844.9|12843.3|848
1651586700000|2022-05-03 14:05:00|12853.4|12852.1|12858.4|12857.1|12859.5|12858|12852|12850.7|821
1651587000000|2022-05-03 14:10:00|12858.5|12857.2|12857.3|12855.2|12869.6|12868.1|12856.6|12854.5|957
1651587300000|2022-05-03 14:15:00|12857.5|12855.4|12858.8|12856.7|12864.3|12862.5|12854|12852|940
1651587600000|2022-05-03 14:20:00|12859|12856.9|12845.8|12843.7|12859.6|12858.1|12844.9|12842.9|861
1651587900000|2022-05-03 14:25:00|12845.6|12843.5|12834.8|12833.5|12845.6|12843.8|12834.5|12832.9|847
1651588200000|2022-05-03 14:30:00|12835.1|12833.8|12828.1|12826.8|12838.8|12836.7|12826.3|12824.4|869
1651588500000|2022-05-03 14:35:00|12827.9|12826.6|12836.2|12834.9|12837.2|12835.5|12826.1|12824.7|859
1651588800000|2022-05-03 14:40:00|12836.3|12835|12842.5|12840.4|12843.3|12841.2|12835.6|12834.3|869
1651589100000|2022-05-03 14:45:00|12842.4|12840.3|12849.8|12847.7|12851.4|12849.4|12839.5|12837.4|871
1651589400000|2022-05-03 14:50:00|12849.7|12847.6|12854.4|12852.3|12862.6|12860.5|12849.3|12847.2|933
1651589700000|2022-05-03 14:55:00|12854.5|12852.4|12853.2|12851.1|12856.1|12854.5|12851.3|12849.5|982
1651590000000|2022-05-03 15:00:00|12853.3|12851.2|12852.7|12850.6|12858.3|12857|12849.7|12848.1|824
1651590300000|2022-05-03 15:05:00|12852.6|12850.5|12839.3|12838|12853.2|12851.5|12838.8|12837.1|677
1651590600000|2022-05-03 15:10:00|12839.2|12837.9|12845.2|12843.9|12848|12846.4|12838.9|12837.6|686
1651590900000|2022-05-03 15:15:00|12845.1|12843.8|12845.3|12844|12848.8|12847|12841.3|12839.7|660
1651591200000|2022-05-03 15:20:00|12845.1|12843.8|12840|12838.7|12846|12844.3|12838.8|12837.4|617
1651591500000|2022-05-03 15:25:00|12839.9|12838.6|12841.1|12839.8|12842.2|12840.9|12838.7|12837.4|638
1651591800000|2022-05-03 15:30:00|12840.8|12839.5|12838.9|12837.6|12843.4|12841.7|12837.6|12835.9|637
1651592100000|2022-05-03 15:35:00|12839.3|12838|12845.6|12844.3|12846.9|12845.3|12838.8|12837.5|570
1651592400000|2022-05-03 15:40:00|12845.5|12844.2|12848|12845.9|12851|12848.9|12845.5|12843.9|452
1651592700000|2022-05-03 15:45:00|12847.9|12845.8|12838.8|12837.5|12848.7|12846.6|12838.4|12836.7|488
1651593000000|2022-05-03 15:50:00|12838.7|12837.4|12839.6|12837.5|12842.2|12840.9|12838.1|12836.3|574
1651593300000|2022-05-03 15:55:00|12839.7|12837.6|12837.4|12836.1|12841.9|12840|12835.6|12834.2|613
1651593600000|2022-05-03 16:00:00|12837.7|12836.4|12842.4|12841.1|12843.4|12841.4|12837.2|12835.9|602
1651593900000|2022-05-03 16:05:00|12842.8|12840.7|12855.9|12853.8|12856|12854.1|12841.3|12839.6|771
1651594200000|2022-05-03 16:10:00|12855.8|12853.7|12850.8|12848.7|12856.1|12854|12849.6|12847.5|659
1651594500000|2022-05-03 16:15:00|12850.9|12848.8|12850.9|12849.6|12854.4|12852.8|12849|12847.1|696
1651594800000|2022-05-03 16:20:00|12851.2|12849.1|12844|12842.7|12851.2|12849.4|12843.2|12841.5|705
1651595100000|2022-05-03 16:25:00|12843.9|12842.6|12849.9|12848.6|12850|12848.7|12843.3|12841.9|523
1651595400000|2022-05-03 16:30:00|12850|12848.7|12846.8|12845.5|12854.6|12853.3|12846.2|12844.6|839
1651595700000|2022-05-03 16:35:00|12846.6|12845.3|12851.4|12850.1|12853.7|12852|12845.1|12843.6|648
1651596000000|2022-05-03 16:40:00|12851.3|12850|12853.5|12851.4|12853.7|12852|12849.9|12848.5|565
1651596300000|2022-05-03 16:45:00|12853.6|12851.5|12858|12856.7|12858.5|12856.8|12853.4|12851.5|614
1651596600000|2022-05-03 16:50:00|12858.1|12856.8|12857.9|12856.6|12860.7|12859|12855.8|12854|603
1651596900000|2022-05-03 16:55:00|12858|12856.7|12856.3|12855|12859.5|12858.2|12853.8|12852.5|464
1651597200000|2022-05-03 17:00:00|12856.2|12854.9|12857|12855.7|12857.5|12855.9|12853.3|12852|599
1651597500000|2022-05-03 17:05:00|12857.1|12855.8|12848|12846.7|12858.2|12856.9|12847.6|12845.9|509
1651597800000|2022-05-03 17:10:00|12847.9|12846.6|12843.9|12841.8|12850.7|12849|12842.9|12841.3|637
1651598100000|2022-05-03 17:15:00|12843.8|12841.7|12838.8|12837.5|12843.8|12841.7|12837.4|12835.8|543
1651598400000|2022-05-03 17:20:00|12839.2|12837.1|12837.6|12836.3|12841.9|12840.6|12836.3|12834.8|535
1651598700000|2022-05-03 17:25:00|12837.5|12836.2|12837.8|12835.7|12841.3|12839.8|12837.5|12835.6|595
1651599000000|2022-05-03 17:30:00|12837.7|12835.6|12840.1|12838|12841.3|12839.5|12836.2|12834.7|696
1651599300000|2022-05-03 17:35:00|12840.2|12838.1|12840.8|12838.7|12843.6|12841.8|12839|12837.2|569
1651599600000|2022-05-03 17:40:00|12840.4|12839.1|12836.5|12834.4|12842.3|12840.5|12835.8|12834|581
1651599900000|2022-05-03 17:45:00|12836.6|12834.5|12834.8|12833.5|12837.1|12835.7|12832.9|12831.1|486
1651600200000|2022-05-03 17:50:00|12835.4|12834.1|12841.5|12839.4|12841.7|12840.1|12834.2|12832.7|515
1651600500000|2022-05-03 17:55:00|12841.1|12839.8|12840.5|12839.2|12841.2|12839.8|12837|12835.3|511
1651600800000|2022-05-03 18:00:00|12840.9|12838.8|12849.8|12847.7|12850.6|12848.9|12839.5|12837.9|663
1651601100000|2022-05-03 18:05:00|12849.7|12847.6|12848|12845.9|12851.6|12849.7|12846.7|12844.6|439
1651601400000|2022-05-03 18:10:00|12848.1|12846|12854.6|12853.3|12855.2|12853.9|12847.1|12845.8|510
1651601700000|2022-05-03 18:15:00|12854.8|12853.5|12857.6|12856.3|12858.6|12857.2|12854.7|12853.3|558
1651602000000|2022-05-03 18:20:00|12857.5|12856.2|12855.8|12854.5|12859.5|12858.2|12855.6|12853.9|498
1651602300000|2022-05-03 18:25:00|12855.7|12854.4|12857.2|12855.9|12858.1|12856.6|12855.7|12854.4|421
1651602600000|2022-05-03 18:30:00|12857|12855.7|12856.7|12855.4|12858.3|12856.7|12855.5|12854|397
1651602900000|2022-05-03 18:35:00|12856.8|12855.5|12859.2|12857.9|12860.1|12858.5|12851.1|12849.5|460
1651603200000|2022-05-03 18:40:00|12859.3|12858|12856.6|12855.3|12864.5|12863.2|12854.8|12852.7|611
1651603500000|2022-05-03 18:45:00|12857|12854.9|12853.8|12852.5|12861.4|12859.7|12852.4|12851.1|791
1651603800000|2022-05-03 18:50:00|12853.9|12852.6|12845.1|12843.8|12855.1|12853.8|12840.6|12838.5|810
1651604100000|2022-05-03 18:55:00|12845.2|12843.9|12844.4|12843.1|12848.4|12846.4|12842.7|12840.6|688
1651604400000|2022-05-03 19:00:00|12844.5|12843.2|12847.1|12845.8|12847.4|12845.9|12840.7|12839.2|736
1651604700000|2022-05-03 19:05:00|12847|12845.7|12838.7|12837.4|12848.3|12846.8|12836.7|12835|622
1651605000000|2022-05-03 19:10:00|12838.8|12837.5|12835.4|12834.1|12839.2|12837.6|12834.9|12833.5|555
1651605300000|2022-05-03 19:15:00|12835.3|12834|12837.8|12836.5|12839.3|12837.7|12834|12832.7|582
1651605600000|2022-05-03 19:20:00|12837.9|12836.6|12839.4|12838.1|12841.3|12839.6|12831.7|12830|722
1651605900000|2022-05-03 19:25:00|12839.3|12838|12838.7|12836.6|12841.2|12839.9|12835.1|12833.8|602
1651606200000|2022-05-03 19:30:00|12838.4|12837.1|12836|12834.7|12842|12840.7|12834.3|12832.9|820
1651606500000|2022-05-03 19:35:00|12836.5|12834.4|12840.8|12839.5|12841.9|12840.1|12836.4|12834.3|754
1651606800000|2022-05-03 19:40:00|12841.1|12839.8|12841.5|12840.2|12843.9|12842.1|12840.3|12838.6|749
1651607100000|2022-05-03 19:45:00|12841.6|12840.3|12841.3|12839.2|12844.5|12842.7|12838.4|12836.8|740
1651607400000|2022-05-03 19:50:00|12841.1|12839|12833|12831.7|12842.4|12840.3|12832.1|12830.5|696
1651607700000|2022-05-03 19:55:00|12832.8|12831.5|12833.2|12831.9|12836.8|12835.2|12831.9|12830.6|559
1651608000000|2022-05-03 20:00:00|12833.5|12832.2|12835.5|12834.2|12837.6|12836|12833.5|12832.2|412
1651608300000|2022-05-03 20:05:00|12835.8|12833.7|12838.3|12837|12838.4|12837.1|12833.4|12831.3|343
1651608600000|2022-05-03 20:10:00|12838.2|12836.9|12840.8|12838.7|12840.9|12839.4|12836|12834.6|321
1651608900000|2022-05-03 20:15:00|12840.5|12839.2|12839.8|12837.7|12841.4|12839.8|12838.6|12836.7|195
1651609200000|2022-05-03 20:20:00|12839.9|12837.8|12838.4|12836.3|12839.9|12838.1|12836.9|12835.1|144
1651609500000|2022-05-03 20:25:00|12838.5|12836.4|12841.8|12840.5|12842.7|12840.9|12838.2|12836.1|294
1651609800000|2022-05-03 20:30:00|12842.2|12840.1|12838.6|12836.5|12842.3|12840.2|12838|12836.3|279
1651610100000|2022-05-03 20:35:00|12838.2|12836.9|12841.2|12839.1|12843.2|12841.8|12838.2|12836.9|185
1651610400000|2022-05-03 20:40:00|12841.1|12839|12839.8|12837.7|12841.2|12839.1|12839.4|12837.5|221
1651610700000|2022-05-03 20:45:00|12839.7|12837.6|12839.7|12837.6|12840.5|12838.4|12838.3|12836.6|141
1651611000000|2022-05-03 20:50:00|12839.8|12837.7|12838.9|12836.8|12840.9|12839|12838.8|12836.4|128
1651611300000|2022-05-03 20:55:00|12838.8|12836.7|12845.7|12838.7|12845.7|12839.6|12838.5|12834.6|309
1651611600000|2022-05-03 21:00:00|12845.5|12838.5|12842.5|12835.5|12848.9|12841.9|12842.4|12835.4|75
1651611900000|2022-05-03 21:05:00|12841.7|12834.7|12840.2|12833.6|12843|12836|12839.8|12832.8|80
1651612200000|2022-05-03 21:10:00|12840.4|12833.4|12839.1|12834.6|12842.2|12835.7|12838.9|12832.1|196
1651612500000|2022-05-03 21:15:00|12839|12834.4|12841.8|12835.7|12843.7|12836.8|12838.9|12833.3|205
1651612800000|2022-05-03 21:20:00|12842.2|12835.9|12842.1|12835.1|12843.5|12836.9|12841.1|12834.1|138
1651613100000|2022-05-03 21:25:00|12841.9|12835.2|12842.3|12835.6|12842.7|12836.3|12840.7|12834.6|117
1651613400000|2022-05-03 21:30:00|12841.9|12835.9|12843.6|12836.8|12845.3|12838.3|12841.1|12834.1|150
1651613700000|2022-05-03 21:35:00|12843.5|12836.5|12842|12835|12845.2|12838.2|12841.3|12834.4|115
1651614000000|2022-05-03 21:40:00|12842.1|12835.1|12844.6|12837.6|12845|12838|12840.8|12834.5|138
1651614300000|2022-05-03 21:45:00|12843.5|12836.5|12842.1|12836.7|12843.7|12836.7|12841.6|12835|95
1651614600000|2022-05-03 21:50:00|12842.6|12836.1|12842|12835.9|12842.7|12837|12841.2|12835.4|70
1651614900000|2022-05-03 21:55:00|12841.6|12836.5|12841.9|12834.9|12843|12836.8|12841|12834.8|118
1651615200000|2022-05-03 22:00:00|12842.3|12835.4|12838.7|12835.3|12844.6|12837.6|12837.4|12834.6|307
1651615500000|2022-05-03 22:05:00|12838.1|12835.8|12838.5|12836.4|12839.9|12837.7|12837.5|12834.3|235
1651615800000|2022-05-03 22:10:00|12838.6|12836.1|12838.4|12836.3|12839.9|12837.8|12837.3|12834.9|273
1651616100000|2022-05-03 22:15:00|12838.6|12836.5|12837.5|12835.4|12838.6|12836.5|12834.9|12832.8|428
1651616400000|2022-05-03 22:20:00|12837.3|12835.2|12837|12834.9|12837.5|12835.4|12835.7|12833.6|164
1651616700000|2022-05-03 22:25:00|12836.6|12834.5|12837.4|12836.1|12838|12836.1|12836.5|12834.4|191
1651617000000|2022-05-03 22:30:00|12837.9|12835.5|12839.8|12837.7|12840.7|12838.6|12837.5|12835.4|212
1651617300000|2022-05-03 22:35:00|12839.9|12837.8|12840|12837.9|12840.1|12838|12838|12836.1|112
1651617600000|2022-05-03 22:40:00|12839.6|12837.5|12838.8|12836.7|12840.4|12838.3|12838|12836.1|254
1651617900000|2022-05-03 22:45:00|12838.9|12836.8|12840.2|12838.1|12841.2|12839.1|12837.4|12835.3|253
1651618200000|2022-05-03 22:50:00|12840.3|12838.2|12839.2|12837.1|12840.3|12838.2|12838.2|12835.8|447
1651618500000|2022-05-03 22:55:00|12839|12836.9|12836.9|12834.8|12839.2|12837.1|12836.5|12834.4|205
1651618800000|2022-05-03 23:00:00|12837.2|12835.1|12836.4|12834.3|12837.4|12835.6|12835.2|12833.1|197
1651619100000|2022-05-03 23:05:00|12836.8|12834.7|12838.7|12837.4|12839.6|12837.7|12836.3|12834.2|152
1651619400000|2022-05-03 23:10:00|12839.3|12837.2|12839.1|12837|12839.6|12837.8|12838.1|12836|161
1651619700000|2022-05-03 23:15:00|12839.2|12837.1|12840.2|12838.1|12840.2|12838.1|12838.1|12836.4|157
1651620000000|2022-05-03 23:20:00|12840.1|12838|12840.9|12838.8|12841.4|12839.4|12839.6|12837.6|140
1651620300000|2022-05-03 23:25:00|12841|12838.9|12840.3|12839|12841.7|12839.8|12840|12838.1|112
1651620600000|2022-05-03 23:30:00|12840.6|12838.5|12837.7|12835.6|12840.7|12838.6|12837.2|12835.3|261
1651620900000|2022-05-03 23:35:00|12837.8|12835.7|12838.1|12836|12839.1|12837.4|12837.6|12835.5|154
1651621200000|2022-05-03 23:40:00|12838|12835.9|12840.1|12838|12840.1|12838.5|12836.4|12834.7|215
1651621500000|2022-05-03 23:45:00|12840.3|12838.2|12834.9|12832.8|12840.3|12838.7|12834.2|12832.6|242
1651621800000|2022-05-03 23:50:00|12835|12832.9|12836.1|12834|12836.3|12834.6|12833.4|12831.3|237
1651622100000|2022-05-03 23:55:00|12836.2|12834.1|12834.7|12832.6|12836.3|12834.6|12832.5|12830.4|280
1651622400000|2022-05-04 00:00:00|12835.2|12833.1|12829.3|12827.2|12835.7|12834.1|12826.2|12824.3|545
1651622700000|2022-05-04 00:05:00|12829.1|12827|12833.9|12832.6|12834.5|12832.8|12828.6|12826.5|287
1651623000000|2022-05-04 00:10:00|12833.6|12832.3|12830.8|12829.5|12834.5|12832.9|12830|12828.6|295
1651623300000|2022-05-04 00:15:00|12830.7|12829.4|12831.1|12829.8|12834.1|12832.7|12830.6|12829.3|248
1651623600000|2022-05-04 00:20:00|12831.2|12829.9|12838.8|12837.5|12839.3|12837.5|12831|12829.3|305
1651623900000|2022-05-04 00:25:00|12838.7|12837.4|12838.8|12836.7|12840.3|12838.5|12837.6|12835.9|381
1651624200000|2022-05-04 00:30:00|12839|12836.9|12836.6|12834.5|12839.6|12837.6|12835.1|12833.5|336
1651624500000|2022-05-04 00:35:00|12836.7|12834.6|12834.8|12833.5|12837.5|12835.6|12834.5|12832.9|314
1651624800000|2022-05-04 00:40:00|12834.7|12833.4|12837|12834.9|12838|12836.4|12833.1|12831.3|385
1651625100000|2022-05-04 00:45:00|12836.4|12835.1|12835.5|12833.4|12837.4|12835.7|12834.7|12832.9|285
1651625400000|2022-05-04 00:50:00|12835.4|12833.3|12833.2|12831.1|12835.6|12833.5|12832.5|12830.9|242
1651625700000|2022-05-04 00:55:00|12833.4|12831.3|12830.5|12829.2|12834.2|12832.5|12829.5|12827.8|265
1651626000000|2022-05-04 01:00:00|12830.4|12829.1|12828.5|12827.2|12831.1|12829.7|12827.7|12826.1|361
1651626300000|2022-05-04 01:05:00|12828.4|12827.1|12831.2|12829.1|12831.5|12829.8|12828.1|12826.4|289
1651626600000|2022-05-04 01:10:00|12831.1|12829|12831.2|12829.1|12832.7|12831|12829.7|12828|302
1651626900000|2022-05-04 01:15:00|12831.3|12829.2|12828.9|12827.6|12831.5|12829.4|12828|12826.3|276
1651627200000|2022-05-04 01:20:00|12829|12827.7|12828|12825.9|12830.8|12828.8|12827.5|12825.8|310
1651627500000|2022-05-04 01:25:00|12827.9|12825.8|12824.7|12822.6|12829.2|12827.3|12824.4|12822.3|274
1651627800000|2022-05-04 01:30:00|12824.6|12822.5|12821.5|12819.4|12825|12822.9|12819.9|12818|438
1651628100000|2022-05-04 01:35:00|12821.4|12819.3|12822.9|12820.8|12823.6|12821.8|12820.6|12818.9|326
1651628400000|2022-05-04 01:40:00|12822.8|12820.7|12818.2|12816.9|12823.4|12821.7|12817.9|12816.1|438
1651628700000|2022-05-04 01:45:00|12818.1|12816.8|12820.1|12818|12820.2|12818.6|12816.7|12814.8|454
1651629000000|2022-05-04 01:50:00|12819.6|12818.3|12823.6|12822.3|12825.2|12823.5|12819.6|12818.3|396
1651629300000|2022-05-04 01:55:00|12823.7|12822.4|12821.6|12819.5|12825.2|12823.4|12821.1|12819.4|316
1651629600000|2022-05-04 02:00:00|12821.3|12819.2|12820.4|12819.1|12822.2|12820.5|12818.4|12816.8|336
1651629900000|2022-05-04 02:05:00|12820.3|12819|12820.4|12819.1|12821.5|12820|12819.1|12817.6|327
1651630200000|2022-05-04 02:10:00|12820.5|12819.2|12822.6|12820.5|12822.8|12821|12820.1|12818.4|326
1651630500000|2022-05-04 02:15:00|12822.7|12820.6|12819.9|12818.6|12823.6|12822.1|12819|12817.5|319
1651630800000|2022-05-04 02:20:00|12819.8|12818.5|12820.3|12819|12821.3|12819.6|12818.5|12816.8|358
1651631100000|2022-05-04 02:25:00|12820.2|12818.9|12819.8|12817.7|12821.4|12819.9|12819.1|12817.4|245
1651631400000|2022-05-04 02:30:00|12819.7|12817.6|12822.7|12821.4|12823|12821.4|12819|12817.3|279
1651631700000|2022-05-04 02:35:00|12822.6|12821.3|12823.6|12821.5|12823.9|12822.6|12822|12819.9|279
1651632000000|2022-05-04 02:40:00|12823.2|12821.9|12822.6|12820.5|12826.2|12824.5|12822|12820.2|282
1651632300000|2022-05-04 02:45:00|12822.7|12820.6|12824.2|12822.9|12824.5|12823|12822.1|12820.2|289
1651632600000|2022-05-04 02:50:00|12824.3|12823|12824.7|12823.4|12825.2|12823.5|12822.9|12821.3|212
1651632900000|2022-05-04 02:55:00|12824.8|12823.5|12826.2|12824.1|12826.5|12824.6|12821.9|12820.1|254
1651633200000|2022-05-04 03:00:00|12826.1|12824|12822.2|12820.9|12826.8|12825|12821.3|12819.6|306
1651633500000|2022-05-04 03:05:00|12822.4|12821.1|12823.2|12821.9|12824|12822.2|12821.9|12820.4|223
1651633800000|2022-05-04 03:10:00|12823.6|12822.3|12822.9|12821.6|12826.8|12825.2|12822.9|12821.2|295
1651634100000|2022-05-04 03:15:00|12822.8|12821.5|12821.7|12819.6|12823.5|12821.8|12820.9|12819.2|216
1651634400000|2022-05-04 03:20:00|12821.1|12819.8|12823.4|12822.1|12824.4|12823.1|12821|12819.3|299
1651634700000|2022-05-04 03:25:00|12823.5|12822.2|12823.2|12821.1|12823.7|12822.2|12822|12820.2|299
1651635000000|2022-05-04 03:30:00|12823.1|12821.8|12825.8|12824.5|12827.2|12825.4|12823|12821.3|299
1651635300000|2022-05-04 03:35:00|12825.7|12824.4|12824.1|12822.8|12827.1|12825.3|12824|12822.3|328
1651635600000|2022-05-04 03:40:00|12824|12822.7|12826.1|12824|12827.1|12825.3|12823.9|12822.3|300
1651635900000|2022-05-04 03:45:00|12826|12823.9|12827.7|12826.4|12828.4|12826.8|12825.4|12823.4|268
1651636200000|2022-05-04 03:50:00|12827.5|12826.2|12829.7|12828.4|12830.6|12829.1|12827.3|12826|316
1651636500000|2022-05-04 03:55:00|12829.8|12828.5|12830.2|12828.1|12830.9|12829|12828.5|12826.8|259
1651636800000|2022-05-04 04:00:00|12829.9|12828.6|12828.6|12826.5|12831.3|12829.5|12827.5|12825.8|346
1651637100000|2022-05-04 04:05:00|12828.5|12826.4|12829.3|12827.2|12829.5|12827.7|12827.4|12825.7|235
1651637400000|2022-05-04 04:10:00|12829.4|12827.3|12828|12826.7|12831.3|12829.5|12827.5|12825.7|240
1651637700000|2022-05-04 04:15:00|12828.4|12826.3|12827.8|12825.7|12830.3|12828.6|12827.1|12825.7|212
1651638000000|2022-05-04 04:20:00|12827.9|12825.8|12831.2|12829.1|12831.4|12829.5|12827.4|12825.7|281
1651638300000|2022-05-04 04:25:00|12830.9|12828.8|12831.7|12829.6|12833.4|12831.3|12830.7|12828.6|246
1651638600000|2022-05-04 04:30:00|12831.6|12829.5|12830.4|12829.1|12832.1|12830.5|12830|12828|186
1651638900000|2022-05-04 04:35:00|12830.9|12828.8|12828.7|12826.6|12831.1|12829.4|12828.2|12826.5|155
1651639200000|2022-05-04 04:40:00|12828.8|12826.7|12829|12827.7|12830|12827.9|12828.3|12826.5|152
1651639500000|2022-05-04 04:45:00|12828.9|12827.6|12830.1|12828.8|12830.7|12829.1|12828.9|12827.4|147
1651639800000|2022-05-04 04:50:00|12830.2|12828.9|12832.4|12831.1|12832.9|12831.2|12830.1|12828.5|174
1651640100000|2022-05-04 04:55:00|12832.3|12831|12833.2|12831.9|12833.9|12832.6|12831.5|12829.8|158
1651640400000|2022-05-04 05:00:00|12833.8|12831.7|12837.4|12835.3|12839.5|12837.6|12833.4|12831.6|444
1651640700000|2022-05-04 05:05:00|12837.3|12835.2|12834.2|12832.1|12837.7|12835.9|12833.7|12831.8|292
1651641000000|2022-05-04 05:10:00|12833.8|12832.5|12833.8|12832.5|12835.7|12833.6|12832.3|12830.5|283
1651641300000|2022-05-04 05:15:00|12833.7|12832.4|12835.2|12833.1|12836.8|12835|12833.6|12832.2|150
1651641600000|2022-05-04 05:20:00|12835.1|12833|12835.1|12833|12837.7|12836.1|12834.5|12832.7|279
1651641900000|2022-05-04 05:25:00|12834.7|12833.4|12835.2|12833.1|12836.2|12834.6|12834.1|12832.5|200
1651642200000|2022-05-04 05:30:00|12834.7|12833.4|12835.4|12834.1|12836.5|12834.7|12833.7|12832|192
1651642500000|2022-05-04 05:35:00|12835.6|12834.3|12838.6|12836.5|12838.7|12837.3|12835.4|12833.7|347
1651642800000|2022-05-04 05:40:00|12838.7|12836.6|12838.4|12836.3|12840.4|12838.8|12837.6|12836|312
1651643100000|2022-05-04 05:45:00|12838|12836.7|12839.2|12837.9|12840|12838.3|12835.9|12834.4|316
1651643400000|2022-05-04 05:50:00|12839.6|12837.5|12839.6|12838.3|12841|12839.7|12839|12837.4|209
1651643700000|2022-05-04 05:55:00|12839.7|12838.4|12834.7|12832.6|12840.5|12838.8|12834.6|12832.5|294
1651644000000|2022-05-04 06:00:00|12834.6|12832.5|12835.4|12834.1|12838.2|12836.3|12834|12832|582
1651644300000|2022-05-04 06:05:00|12835.5|12834.2|12830.4|12828.3|12837|12835.3|12829.4|12827.7|413
1651644600000|2022-05-04 06:10:00|12830.3|12828.2|12829.5|12827.4|12831.6|12829.6|12828.4|12826.3|384
1651644900000|2022-05-04 06:15:00|12829.6|12827.5|12825|12823.7|12830.7|12828.6|12824.9|12822.8|446
1651645200000|2022-05-04 06:20:00|12824.8|12823.5|12827.1|12825|12828.6|12827|12824.6|12822.9|428
1651645500000|2022-05-04 06:25:00|12827.2|12825.1|12831.8|12829.7|12833.1|12831.3|12826.4|12824.5|484
1651645800000|2022-05-04 06:30:00|12831.9|12829.8|12833|12830.9|12834.5|12832.7|12830.1|12828.2|401
1651646100000|2022-05-04 06:35:00|12833.2|12831.1|12830.5|12829.2|12834.6|12832.7|12830.5|12828.8|330
1651646400000|2022-05-04 06:40:00|12830.6|12829.3|12829.8|12828.5|12831|12829.6|12828|12826.3|298
1651646700000|2022-05-04 06:45:00|12830.2|12828.1|12832.7|12830.6|12836.3|12834.3|12829|12827.7|427
1651647000000|2022-05-04 06:50:00|12832.8|12830.7|12828.9|12827.6|12833.2|12831.4|12826.2|12824.2|409
1651647300000|2022-05-04 06:55:00|12828.8|12826.7|12825.5|12823.4|12830.2|12828.6|12824.7|12823|411
1651647600000|2022-05-04 07:00:00|12825.1|12823.8|12832.1|12830|12833.2|12831.3|12825.1|12823.5|716
1651647900000|2022-05-04 07:05:00|12832|12829.9|12836.1|12834|12836.6|12834.5|12831.3|12829.6|452
1651648200000|2022-05-04 07:10:00|12835.9|12833.8|12836.6|12834.5|12837.7|12835.6|12834.2|12832.2|457
1651648500000|2022-05-04 07:15:00|12836.7|12834.6|12841.1|12839.8|12843.7|12841.6|12835.1|12833|565
1651648800000|2022-05-04 07:20:00|12841.2|12839.9|12840.2|12838.1|12843.5|12841.4|12838.4|12836.7|662
1651649100000|2022-05-04 07:25:00|12840.1|12838|12841.4|12839.3|12843.5|12841.7|12839.9|12837.8|509
1651649400000|2022-05-04 07:30:00|12841.6|12839.5|12836.6|12834.5|12842.8|12840.8|12836|12833.9|581
1651649700000|2022-05-04 07:35:00|12836.7|12834.6|12835.1|12833|12839|12836.9|12833.7|12831.6|462
1651650000000|2022-05-04 07:40:00|12835.2|12833.1|12832.6|12830.5|12835.3|12833.6|12831.4|12829.8|559
1651650300000|2022-05-04 07:45:00|12832.5|12830.4|12831.4|12829.3|12832.5|12830.4|12829.4|12827.3|395
1651650600000|2022-05-04 07:50:00|12831.3|12829.2|12830.1|12828|12831.5|12829.7|12828.8|12827.1|445
1651650900000|2022-05-04 07:55:00|12829.9|12827.8|12824.7|12822.6|12831.4|12829.6|12822.3|12820.6|457
1651651200000|2022-05-04 08:00:00|12824.8|12822.7|12822.1|12820.8|12825.6|12823.9|12821.3|12819.7|553
1651651500000|2022-05-04 08:05:00|12822.2|12820.9|12817.8|12816.5|12824.4|12822.8|12817.3|12815.6|476
1651651800000|2022-05-04 08:10:00|12817.9|12816.6|12817.6|12815.5|12819.8|12818.1|12816|12814.1|389
1651652100000|2022-05-04 08:15:00|12817.7|12815.6|12818|12815.9|12820.6|12818.9|12816.7|12815|433
1651652400000|2022-05-04 08:20:00|12817.9|12815.8|12818.2|12816.1|12821.8|12819.7|12817.8|12815.7|449
1651652700000|2022-05-04 08:25:00|12818.1|12816|12813.8|12812.5|12819.1|12817.3|12813.4|12811.8|399
1651653000000|2022-05-04 08:30:00|12813.9|12812.6|12815.6|12813.5|12816.6|12814.8|12812.5|12810.4|455
1651653300000|2022-05-04 08:35:00|12815.7|12813.6|12815.7|12813.6|12816.8|12815.1|12814.5|12812.4|281
1651653600000|2022-05-04 08:40:00|12815.2|12813.9|12814.7|12812.6|12815.8|12814.1|12814.1|12812.2|321
1651653900000|2022-05-04 08:45:00|12814.4|12813.1|12812.6|12810.5|12815.3|12813.2|12808.7|12807.2|445
1651654200000|2022-05-04 08:50:00|12812.5|12810.4|12810.4|12808.3|12814.6|12812.8|12809.9|12808.2|370
1651654500000|2022-05-04 08:55:00|12810.5|12808.4|12812.1|12810|12812.6|12810.9|12809.5|12807.5|324
1651654800000|2022-05-04 09:00:00|12812.2|12810.1|12815.4|12813.3|12815.8|12813.8|12811.4|12809.3|415
1651655100000|2022-05-04 09:05:00|12815.5|12813.4|12819.1|12817|12819.4|12817.3|12813.5|12811.7|285
1651655400000|2022-05-04 09:10:00|12819|12816.9|12815.7|12813.6|12819.9|12818.3|12814.5|12812.9|429
1651655700000|2022-05-04 09:15:00|12815.6|12813.5|12815.5|12813.4|12816.6|12814.9|12813.1|12811.3|326
1651656000000|2022-05-04 09:20:00|12815.4|12813.3|12814.8|12813.5|12817.6|12815.9|12814.7|12813.2|289
1651656300000|2022-05-04 09:25:00|12814.7|12813.4|12813.8|12811.7|12816.4|12814.7|12813.2|12811.5|210
1651656600000|2022-05-04 09:30:00|12813.7|12811.6|12812.2|12810.1|12814|12812.3|12811.4|12809.3|337
1651656900000|2022-05-04 09:35:00|12812|12810.7|12812.3|12810.2|12813.9|12812.3|12811.1|12809.4|217
1651657200000|2022-05-04 09:40:00|12812.4|12810.3|12813.7|12812.4|12814.7|12813|12811.9|12810.3|213
1651657500000|2022-05-04 09:45:00|12813.8|12812.5|12814.7|12812.6|12815.8|12813.8|12813.8|12812.3|260
1651657800000|2022-05-04 09:50:00|12814.3|12813|12810.8|12809.5|12814.8|12813.5|12810.8|12809.5|317
1651658100000|2022-05-04 09:55:00|12810.9|12809.6|12810.1|12808.8|12811.4|12809.6|12809.3|12807.2|324
1651658400000|2022-05-04 10:00:00|12809.8|12808.5|12813|12810.9|12813.9|12811.8|12808.9|12807.2|405
1651658700000|2022-05-04 10:05:00|12813.1|12811|12811.6|12810.3|12814.1|12812|12811.5|12809.7|256
1651659000000|2022-05-04 10:10:00|12812.1|12810|12812.9|12810.8|12812.9|12811.2|12810.1|12808.2|253
1651659300000|2022-05-04 10:15:00|12813|12810.9|12814|12811.9|12815.6|12813.7|12810.9|12809.2|295
1651659600000|2022-05-04 10:20:00|12813.9|12811.8|12812|12809.9|12814.1|12812.2|12811.4|12809.3|246
1651659900000|2022-05-04 10:25:00|12811.8|12809.7|12810.9|12808.8|12811.8|12809.7|12809.6|12807.5|245
1651660200000|2022-05-04 10:30:00|12811|12808.9|12809.2|12807.9|12811.2|12809.4|12808.9|12807|238
1651660500000|2022-05-04 10:35:00|12809.1|12807.8|12806.8|12804.7|12809.9|12808.2|12805.8|12804.2|214
1651660800000|2022-05-04 10:40:00|12806.3|12805|12807.6|12805.5|12808.1|12806.8|12805.5|12803.7|279
1651661100000|2022-05-04 10:45:00|12807.7|12805.6|12806.5|12804.4|12809|12806.9|12804.8|12803.1|339
1651661400000|2022-05-04 10:50:00|12806.4|12804.3|12808.6|12806.5|12809.2|12807.4|12805.4|12803.7|332
1651661700000|2022-05-04 10:55:00|12808.7|12806.6|12806.3|12804.2|12808.7|12806.8|12805.3|12803.6|257
1651662000000|2022-05-04 11:00:00|12806.2|12804.1|12810.7|12808.6|12810.8|12809.3|12805.6|12804|371
1651662300000|2022-05-04 11:05:00|12810.6|12809.3|12815.4|12814.1|12815.9|12814.2|12810.3|12808.8|267
1651662600000|2022-05-04 11:10:00|12815.3|12814|12815.2|12813.9|12816.7|12815.1|12813.7|12812.4|280
1651662900000|2022-05-04 11:15:00|12815.3|12814|12814.2|12812.1|12815.3|12814|12812.6|12811.1|293
1651663200000|2022-05-04 11:20:00|12814.1|12812|12813.5|12812.2|12815|12813.3|12812.6|12811.2|283
1651663500000|2022-05-04 11:25:00|12813.7|12812.4|12813.1|12811|12815.4|12814.1|12812.4|12810.6|225
1651663800000|2022-05-04 11:30:00|12813.2|12811.1|12813.3|12812|12815.1|12813.4|12812|12810.6|332
1651664100000|2022-05-04 11:35:00|12813.2|12811.9|12814.3|12812.2|12814.9|12813.3|12812.2|12810.6|238
1651664400000|2022-05-04 11:40:00|12814.2|12812.1|12812.4|12811.1|12814.3|12813|12812|12810.7|254
1651664700000|2022-05-04 11:45:00|12812.3|12811|12812.1|12810.8|12815.1|12813.4|12811.9|12810.6|156
1651665000000|2022-05-04 11:50:00|12812|12810.7|12811.3|12810|12812.3|12810.9|12810.7|12809.3|247
1651665300000|2022-05-04 11:55:00|12811.2|12809.9|12810.4|12809.1|12812.2|12810.9|12810.1|12808.6|297
1651665600000|2022-05-04 12:00:00|12810.5|12809.2|12810.5|12809.2|12812.5|12811.2|12808.9|12807.3|356
1651665900000|2022-05-04 12:05:00|12810.6|12809.3|12812.2|12810.9|12813.3|12811.6|12810.1|12808.8|320
1651666200000|2022-05-04 12:10:00|12812.1|12810.8|12821.3|12814.3|12821.3|12817.4|12812.1|12810.8|397
1651666500000|2022-05-04 12:15:00|12820.4|12814|12817.6|12816.3|12820.4|12818.2|12815.2|12813.9|519
1651666800000|2022-05-04 12:20:00|12817.8|12816.5|12818.5|12817.2|12821.1|12819.3|12816.4|12814.9|576
1651667100000|2022-05-04 12:25:00|12818.6|12817.3|12814|12811.7|12820.3|12819|12813.7|12811.7|381
1651667400000|2022-05-04 12:30:00|12813.8|12811.9|12815.3|12814|12816.2|12814.9|12811|12809.3|504
1651667700000|2022-05-04 12:35:00|12815.4|12814.1|12809.5|12808.2|12816.1|12814.8|12809.5|12808.2|466
1651668000000|2022-05-04 12:40:00|12809.6|12808.3|12809.4|12808.1|12815.4|12813.8|12809.4|12808.1|453
1651668300000|2022-05-04 12:45:00|12809.5|12808.2|12811.3|12810|12813.4|12811.8|12808.1|12806.8|352
1651668600000|2022-05-04 12:50:00|12811.4|12810.1|12810|12808.7|12811.6|12810.1|12808.5|12807.2|351
1651668900000|2022-05-04 12:55:00|12809.9|12808.6|12813.4|12812.1|12813.9|12812.6|12808.9|12807.6|457
1651669200000|2022-05-04 13:00:00|12813.5|12812.2|12816.2|12814.1|12817.4|12815.9|12812.8|12811.3|646
1651669500000|2022-05-04 13:05:00|12816|12813.9|12816.5|12815.2|12818.3|12816.7|12813.2|12811.6|515
1651669800000|2022-05-04 13:10:00|12816.4|12815.1|12814.7|12813.4|12820.7|12819|12814.4|12813.1|579
1651670100000|2022-05-04 13:15:00|12815|12813.7|12817.6|12816.3|12819.8|12818.5|12815|12813.7|484
1651670400000|2022-05-04 13:20:00|12817.5|12816.2|12816.3|12815|12817.9|12816.6|12813.6|12812.3|473
1651670700000|2022-05-04 13:25:00|12815.8|12814.5|12825.3|12824|12825.5|12824.2|12815.5|12814.2|371
1651671000000|2022-05-04 13:30:00|12825.4|12824.1|12830.5|12829.2|12832.1|12830.4|12823|12821.7|616
1651671300000|2022-05-04 13:35:00|12830.6|12829.3|12834|12832.7|12835.7|12834.4|12830.1|12828.8|663
1651671600000|2022-05-04 13:40:00|12834.2|12832.9|12832.9|12830.8|12836.9|12835.6|12828.7|12827|813
1651671900000|2022-05-04 13:45:00|12832.7|12830.6|12830.1|12828.8|12832.8|12830.7|12827.4|12826.1|670
1651672200000|2022-05-04 13:50:00|12830|12828.7|12831.3|12830|12835.4|12834.1|12829.1|12827.8|683
1651672500000|2022-05-04 13:55:00|12831.5|12830.2|12835|12832.9|12838.5|12836.8|12829.8|12828.5|651
1651672800000|2022-05-04 14:00:00|12835.8|12832|12837.4|12836.1|12839.9|12838.6|12834.5|12832|842
1651673100000|2022-05-04 14:05:00|12837.8|12835.7|12840.4|12839.1|12841.7|12840.4|12837.1|12835.5|638
1651673400000|2022-05-04 14:10:00|12840.3|12839|12851.2|12849.1|12851.2|12849.1|12840.1|12838.8|598
1651673700000|2022-05-04 14:15:00|12851.1|12849|12844.3|12843|12854.7|12852.7|12841.8|12840.5|835
1651674000000|2022-05-04 14:20:00|12844.6|12843.3|12836.1|12834.8|12844.8|12843.5|12835.3|12834|665
1651674300000|2022-05-04 14:25:00|12836.2|12834.9|12839.9|12837.8|12840.2|12838.4|12834.2|12832.9|639
1651674600000|2022-05-04 14:30:00|12840|12837.9|12846.7|12845.4|12848.9|12847.6|12839|12837.1|625
1651674900000|2022-05-04 14:35:00|12846.6|12845.3|12835.3|12834|12846.7|12845.4|12834.9|12833.6|549
1651675200000|2022-05-04 14:40:00|12835.2|12833.9|12839.4|12838.1|12840.2|12838.9|12835.1|12833.8|571
1651675500000|2022-05-04 14:45:00|12839.2|12837.9|12835.8|12834.5|12842.4|12840.8|12833.5|12832.2|725
1651675800000|2022-05-04 14:50:00|12835.9|12834.6|12836.8|12835.5|12837.9|12836.2|12833.1|12831.6|746
1651676100000|2022-05-04 14:55:00|12836.9|12835.6|12836.2|12834.9|12837.1|12835.8|12832.4|12831.1|704
1651676400000|2022-05-04 15:00:00|12836.3|12835|12834.2|12832.9|12837.4|12835.9|12832.6|12831.2|624
1651676700000|2022-05-04 15:05:00|12834.1|12832.8|12830.7|12829.4|12836.1|12834.8|12830.2|12828.7|528
1651677000000|2022-05-04 15:10:00|12830.6|12829.3|12831.1|12829.8|12834.4|12832.9|12828.5|12827.2|458
1651677300000|2022-05-04 15:15:00|12831.2|12829.9|12831|12829.7|12831.7|12830.4|12827|12825.7|488
1651677600000|2022-05-04 15:20:00|12831.1|12829.8|12826.5|12825.2|12831.2|12829.8|12826.3|12824.9|454
1651677900000|2022-05-04 15:25:00|12826.4|12825.1|12827|12825.7|12828.7|12827.4|12825.9|12824.2|479
1651678200000|2022-05-04 15:30:00|12827.1|12825.8|12827.8|12826.5|12829.6|12828.1|12826.2|12824.9|508
1651678500000|2022-05-04 15:35:00|12827.7|12826.4|12827|12825.7|12830|12828.6|12826.9|12825.1|537
1651678800000|2022-05-04 15:40:00|12827.1|12825.8|12827.9|12826.6|12833|12831.7|12826.6|12824.9|567
1651679100000|2022-05-04 15:45:00|12828|12826.7|12822.3|12821|12828.5|12827|12822.2|12820.7|599
1651679400000|2022-05-04 15:50:00|12822.6|12821.3|12817.2|12815.9|12824|12822.4|12817.2|12815.5|636
1651679700000|2022-05-04 15:55:00|12817.1|12815.8|12818.9|12817.6|12822.6|12820.7|12816.5|12814.9|716
1651680000000|2022-05-04 16:00:00|12818.8|12817.5|12825|12823.7|12825.6|12824.3|12817.2|12815.9|660
1651680300000|2022-05-04 16:05:00|12824.9|12823.6|12822.4|12821.1|12825.3|12823.8|12821.3|12819.7|533
1651680600000|2022-05-04 16:10:00|12822.3|12821|12823.1|12821|12824.4|12822.8|12820.8|12819.1|509
1651680900000|2022-05-04 16:15:00|12823|12820.9|12819.1|12817.8|12823.2|12821.8|12816.6|12815.3|641
1651681200000|2022-05-04 16:20:00|12819.2|12817.9|12817|12815.7|12819.4|12818.1|12814.1|12812.8|563
1651681500000|2022-05-04 16:25:00|12816.9|12815.6|12814.9|12813.6|12818.7|12817|12814.3|12812.7|535
1651681800000|2022-05-04 16:30:00|12815.3|12813.2|12816.3|12815|12818.6|12817|12813.8|12812.4|630
1651682100000|2022-05-04 16:35:00|12816.2|12814.9|12815.6|12814.3|12818|12816.5|12814|12812.3|588
1651682400000|2022-05-04 16:40:00|12816.3|12814.2|12817.4|12816.1|12817.9|12816.3|12814.7|12813.4|480
1651682700000|2022-05-04 16:45:00|12817.5|12816.2|12817.4|12816.1|12821.3|12819.7|12816.9|12815.2|499
1651683000000|2022-05-04 16:50:00|12817.3|12816|12813.9|12812.6|12818.3|12817|12813.6|12812.3|442
1651683300000|2022-05-04 16:55:00|12813.8|12812.5|12811.6|12810.3|12814.2|12812.9|12811.6|12810.3|392
1651683600000|2022-05-04 17:00:00|12811.5|12810.2|12808.2|12806.9|12811.5|12810.2|12806.7|12805.4|443
1651683900000|2022-05-04 17:05:00|12808.4|12807.1|12813.4|12812.1|12814.4|12813.1|12808.3|12807|374
1651684200000|2022-05-04 17:10:00|12813.3|12812|12818.3|12817|12822|12820.4|12813.3|12812|546
1651684500000|2022-05-04 17:15:00|12818.4|12817.1|12815.4|12814.1|12818.8|12817.1|12814.3|12813|410
1651684800000|2022-05-04 17:20:00|12815.1|12813.8|12812.9|12811.6|12818|12816.7|12812.9|12811.6|423
1651685100000|2022-05-04 17:25:00|12812.8|12811.5|12812.9|12811.6|12814.8|12813.3|12811.9|12810.4|422
1651685400000|2022-05-04 17:30:00|12812.8|12811.5|12809.2|12807.9|12814.7|12813.2|12809.1|12807.8|477
1651685700000|2022-05-04 17:35:00|12809.1|12807.8|12813.6|12812.3|12815.9|12814.3|12808.8|12807.5|511
1651686000000|2022-05-04 17:40:00|12813.5|12812.2|12818.3|12816.2|12818.3|12816.8|12813.3|12812|415
1651686300000|2022-05-04 17:45:00|12817.9|12816.6|12826.2|12824.1|12826.2|12824.4|12817.6|12816.3|578
1651686600000|2022-05-04 17:50:00|12826.3|12825|12819.6|12817.5|12830.3|12828.7|12818.3|12816.4|678
1651686900000|2022-05-04 17:55:00|12819.4|12817.3|12818.1|12811.1|12821.3|12819.7|12809.3|12802.3|621
1651687200000|2022-05-04 18:00:00|12817.6|12810.6|12796.5|12794.4|12819.9|12816.8|12786.9|12783.8|1215
1651687500000|2022-05-04 18:05:00|12796.6|12794.5|12799.6|12797.5|12814.3|12811.3|12787.3|12785.4|1146
1651687800000|2022-05-04 18:10:00|12799.3|12797.2|12804.1|12802|12813.9|12811.8|12797.8|12795.7|1683
1651688100000|2022-05-04 18:15:00|12803.9|12801.8|12810.6|12808.5|12813.6|12811.5|12796.6|12794.5|1356
1651688400000|2022-05-04 18:20:00|12811.1|12809|12805.7|12803.6|12818.3|12816.3|12802.1|12800|1393
1651688700000|2022-05-04 18:25:00|12805.6|12803.5|12794|12791.9|12810.2|12808.1|12790.1|12788|1433
1651689000000|2022-05-04 18:30:00|12794.2|12791.7|12837.2|12835.1|12838.3|12835.4|12789.9|12787.8|2181
1651689300000|2022-05-04 18:35:00|12837|12834.9|12804.7|12802.6|12848.5|12845.6|12799.8|12797.7|2253
1651689600000|2022-05-04 18:40:00|12805.1|12802.9|12761.3|12758.5|12813.8|12811.2|12758.8|12756.4|2210
1651689900000|2022-05-04 18:45:00|12762|12759.1|12759.5|12757.4|12771.3|12768.9|12745.1|12743|2068
1651690200000|2022-05-04 18:50:00|12759.2|12756.7|12744.7|12742.6|12759.2|12756.7|12744.7|12742.4|2057
1651690500000|2022-05-04 18:55:00|12744.6|12742.5|12751.9|12749.8|12757.5|12755.3|12731.4|12729.3|1927
1651690800000|2022-05-04 19:00:00|12751.8|12749.7|12762.6|12760.5|12772.6|12770.5|12738.8|12736.7|1891
1651691100000|2022-05-04 19:05:00|12762|12759.9|12755.3|12753.2|12763.9|12761.8|12740.9|12738.8|1724
1651691400000|2022-05-04 19:10:00|12755.6|12753.5|12762.9|12760.8|12764.4|12762.3|12747.7|12745.6|1753
1651691700000|2022-05-04 19:15:00|12763|12760.7|12773.6|12771.5|12777.4|12775.3|12757|12754.7|1566
1651692000000|2022-05-04 19:20:00|12773.5|12771.4|12760.3|12758.2|12775.1|12772.9|12759.5|12757.4|1494
1651692300000|2022-05-04 19:25:00|12760.1|12758|12753.6|12751.5|12765.4|12763.3|12752|12749.9|1385
1651692600000|2022-05-04 19:30:00|12753.7|12751.6|12753.1|12751|12757.8|12755.8|12747.3|12745.2|1172
1651692900000|2022-05-04 19:35:00|12753.2|12751.1|12751.7|12749.6|12758.1|12756|12746.1|12744|1068
1651693200000|2022-05-04 19:40:00|12751.2|12749.1|12748.5|12746.4|12752.2|12750.2|12743.6|12741.5|1329
1651693500000|2022-05-04 19:45:00|12748.9|12746.8|12740.3|12738.2|12753.5|12751.4|12738.8|12736.7|1276
1651693800000|2022-05-04 19:50:00|12740.2|12738.1|12741.9|12739.8|12746.2|12744.1|12737.9|12736.1|1273
1651694100000|2022-05-04 19:55:00|12742.1|12740|12736.3|12734.2|12747.2|12745.5|12736.2|12734.1|1125
1651694400000|2022-05-04 20:00:00|12736.4|12734.3|12740.4|12738.3|12740.7|12738.7|12735.5|12733.4|760
1651694700000|2022-05-04 20:05:00|12740.6|12738.5|12736.7|12734.6|12740.6|12738.5|12734.6|12732.5|522
1651695000000|2022-05-04 20:10:00|12736.9|12734.8|12740.4|12738.3|12740.7|12738.6|12736.6|12734.6|519
1651695300000|2022-05-04 20:15:00|12740.5|12738.4|12739.4|12737.3|12747.9|12745.8|12738.9|12736.9|664
1651695600000|2022-05-04 20:20:00|12739|12737.7|12738.3|12736.2|12741.2|12739.4|12737.9|12735.8|522
1651695900000|2022-05-04 20:25:00|12738.5|12736.4|12740.7|12738.6|12740.7|12738.6|12738.4|12736.3|354
1651696200000|2022-05-04 20:30:00|12740.8|12738.7|12742.2|12740.1|12742.6|12741.2|12739.6|12737.5|274
1651696500000|2022-05-04 20:35:00|12742.1|12740|12742|12739.9|12744.8|12742.7|12741.7|12739.5|199
1651696800000|2022-05-04 20:40:00|12741.9|12739.8|12739.1|12737|12742.1|12740|12737.4|12735.4|238
1651697100000|2022-05-04 20:45:00|12739.2|12737.1|12743.1|12741|12743.3|12741.8|12739.2|12737.1|272
1651697400000|2022-05-04 20:50:00|12743.2|12741.1|12737.8|12735.7|12743.3|12741.2|12737.7|12735.6|294
1651697700000|2022-05-04 20:55:00|12737.7|12735.6|12749.9|12742.9|12753.3|12750.4|12737.2|12732.7|343
1651698000000|2022-05-04 21:00:00|12750.2|12743.2|12747.6|12740.6|12752.7|12747.4|12743.3|12736.3|69
1651698300000|2022-05-04 21:05:00|12749.3|12742.3|12740.6|12733.6|12752.1|12745.1|12738.7|12731.7|86
1651698600000|2022-05-04 21:10:00|12740.5|12733.5|12749.3|12742.3|12754.9|12747.9|12737.8|12730.8|280
1651698900000|2022-05-04 21:15:00|12749.4|12742.4|12750.8|12743.8|12754.3|12747.3|12740.7|12733.7|322
1651699200000|2022-05-04 21:20:00|12749.5|12742.5|12748.8|12741.8|12752.9|12745.9|12743.8|12736.8|366
1651699500000|2022-05-04 21:25:00|12748.6|12741.6|12744.4|12737.4|12751.4|12744.4|12741.6|12734.6|238
1651699800000|2022-05-04 21:30:00|12744.5|12737.5|12746.3|12739.3|12747.1|12740.1|12744|12737|171
1651700100000|2022-05-04 21:35:00|12746.5|12739.5|12746.5|12739.5|12748.5|12741.5|12743.2|12737.5|396
1651700400000|2022-05-04 21:40:00|12747.3|12740.3|12745|12738.5|12748.2|12741.2|12743.1|12736.6|320
1651700700000|2022-05-04 21:45:00|12744.9|12738.2|12746.1|12739.1|12746.7|12739.7|12744.8|12738.2|183
1651701000000|2022-05-04 21:50:00|12745.5|12739.3|12745.8|12739.7|12747.4|12740.4|12743.3|12737.1|242
1651701300000|2022-05-04 21:55:00|12746|12739.6|12746.3|12739.4|12748.2|12741.2|12745.3|12738.8|177
1651701600000|2022-05-04 22:00:00|12746.2|12739.2|12740.7|12738.3|12747.4|12740.4|12740.5|12736.5|385
1651701900000|2022-05-04 22:05:00|12740.8|12738.4|12740|12737.5|12742.3|12739.8|12739.4|12737.1|231
1651702200000|2022-05-04 22:10:00|12740.4|12737.4|12743|12740.1|12743|12740.9|12739.4|12736.7|260
1651702500000|2022-05-04 22:15:00|12742.7|12740.4|12739|12736.9|12743.5|12741.2|12738.9|12736.5|317
1651702800000|2022-05-04 22:20:00|12738.7|12736.6|12741.6|12739.5|12741.8|12739.7|12737.2|12734.9|231
1651703100000|2022-05-04 22:25:00|12741.7|12739.6|12739.8|12737.7|12741.9|12739.8|12739.6|12737.1|177
1651703400000|2022-05-04 22:30:00|12739.9|12737.8|12741.3|12739.2|12742.3|12740.2|12739.7|12737.6|291
1651703700000|2022-05-04 22:35:00|12741.4|12739.3|12742.4|12740.3|12744.1|12742|12741.2|12738.7|221
1651704000000|2022-05-04 22:40:00|12742.5|12740.4|12742.3|12740.2|12743.5|12741.4|12742.2|12739.9|153
1651704300000|2022-05-04 22:45:00|12742.4|12740.3|12746.5|12744.4|12747.3|12745.2|12742.2|12739.8|239
1651704600000|2022-05-04 22:50:00|12746.4|12744.3|12748|12745.9|12748.3|12746.2|12745|12742.7|249
1651704900000|2022-05-04 22:55:00|12747.9|12745.8|12749.1|12747.8|12750.2|12748.2|12746.9|12744.8|249
1651705200000|2022-05-04 23:00:00|12749.8|12747.7|12743.5|12741.4|12749.9|12747.8|12742.9|12740.9|220
1651705500000|2022-05-04 23:05:00|12743.6|12741.5|12744.2|12742.1|12745.6|12743.5|12742.2|12740.1|208
1651705800000|2022-05-04 23:10:00|12744.1|12742|12743.6|12741.5|12745.9|12743.9|12743.4|12741.3|219
1651706100000|2022-05-04 23:15:00|12743.9|12741.8|12743|12740.9|12746|12743.9|12742.5|12740.4|220
1651706400000|2022-05-04 23:20:00|12742.7|12741.4|12742.5|12740.4|12744.2|12742.3|12742.1|12740.1|206
1651706700000|2022-05-04 23:25:00|12742.6|12740.5|12742.8|12740.7|12744.5|12742.4|12741.2|12739.2|298
1651707000000|2022-05-04 23:30:00|12743|12740.9|12746.9|12744.8|12747.2|12745.3|12742.9|12740.8|241
1651707300000|2022-05-04 23:35:00|12746.8|12744.7|12746|12743.9|12747|12744.9|12745|12743.3|220
1651707600000|2022-05-04 23:40:00|12745.9|12743.8|12742.9|12740.8|12746.7|12744.9|12742|12740.3|203
1651707900000|2022-05-04 23:45:00|12743|12740.9|12740.1|12738|12743.2|12741.6|12739.4|12737.8|227
1651708200000|2022-05-04 23:50:00|12739.6|12738.3|12736.5|12734.4|12741.1|12739.3|12734.9|12732.8|303
1651708500000|2022-05-04 23:55:00|12736.3|12734.2|12739.4|12737.3|12739.5|12737.5|12736|12733.9|242
1651708800000|2022-05-05 00:00:00|12739.7|12737.6|12735.6|12733.5|12740|12738.2|12733.6|12731.7|606
1651709100000|2022-05-05 00:05:00|12735.4|12734.1|12745|12742.9|12745.7|12743.7|12735.1|12733.3|728
1651709400000|2022-05-05 00:10:00|12745.1|12743|12746.8|12745.5|12748.4|12746.6|12742.9|12741.2|506
1651709700000|2022-05-05 00:15:00|12746.9|12745.6|12743.4|12741.3|12748.2|12746.4|12743.2|12741.1|362
1651710000000|2022-05-05 00:20:00|12743.6|12741.5|12739.5|12737.4|12744.4|12742.4|12735.9|12734.2|449
1651710300000|2022-05-05 00:25:00|12739.2|12737.1|12744.5|12742.4|12744.6|12742.5|12737.7|12735.6|420
1651710600000|2022-05-05 00:30:00|12744.6|12742.5|12740|12737.9|12745.2|12743.3|12739.9|12737.8|543
1651710900000|2022-05-05 00:35:00|12740.2|12738.1|12745.4|12743.3|12746.3|12744.2|12738.9|12736.8|397
1651711200000|2022-05-05 00:40:00|12745.2|12743.1|12746|12743.9|12746.2|12744.2|12743|12741.3|434
1651711500000|2022-05-05 00:45:00|12745.9|12743.8|12744.4|12742.3|12748.6|12746.5|12743.9|12741.9|358
1651711800000|2022-05-05 00:50:00|12744.3|12742.2|12743.6|12741.5|12745.1|12743.3|12741.5|12739.4|312
1651712100000|2022-05-05 00:55:00|12743.7|12741.6|12739.3|12737.2|12744.1|12742.3|12738.5|12736.7|315
1651712400000|2022-05-05 01:00:00|12739|12736.9|12741.2|12739.9|12743.6|12741.5|12738|12736.2|464
1651712700000|2022-05-05 01:05:00|12741.6|12739.5|12737.1|12735|12742|12740.2|12735.2|12733.4|439
1651713000000|2022-05-05 01:10:00|12737.2|12735.1|12738.8|12736.7|12740.6|12738.8|12735.3|12733.7|567
1651713300000|2022-05-05 01:15:00|12738.9|12736.8|12734.1|12732.8|12739.6|12737.9|12733.7|12732|618
1651713600000|2022-05-05 01:20:00|12733.9|12732.6|12729.1|12727|12734.3|12732.8|12727.2|12725.4|570
1651713900000|2022-05-05 01:25:00|12729.2|12727.1|12726.6|12724.5|12730.9|12728.8|12725.5|12723.8|440
1651714200000|2022-05-05 01:30:00|12726.7|12724.6|12725.8|12723.7|12729.4|12727.3|12721.9|12720.2|588
1651714500000|2022-05-05 01:35:00|12725.9|12723.8|12727.7|12726.4|12728.5|12726.5|12723.3|12721.6|748
1651714800000|2022-05-05 01:40:00|12727.8|12726.5|12732.9|12731.6|12734.5|12732.5|12725.8|12724.1|695
1651715100000|2022-05-05 01:45:00|12733.2|12731.1|12740.8|12738.7|12742.8|12740.9|12732.6|12730.6|481
1651715400000|2022-05-05 01:50:00|12740.4|12739.1|12739.8|12737.7|12741.7|12739.8|12736.6|12734.5|410
1651715700000|2022-05-05 01:55:00|12739.7|12737.6|12736.3|12734.2|12739.7|12737.6|12736.2|12734.2|404
1651716000000|2022-05-05 02:00:00|12736.2|12734.1|12733.1|12731|12738|12736.2|12731.4|12729.5|590
1651716300000|2022-05-05 02:05:00|12733.2|12731.1|12734.1|12732|12736.9|12735.1|12733|12730.9|379
1651716600000|2022-05-05 02:10:00|12734.2|12732.1|12738.1|12736|12738.5|12736.5|12732.4|12730.3|363
1651716900000|2022-05-05 02:15:00|12738|12735.9|12736.8|12734.7|12738.8|12737|12734.4|12732.6|437
1651717200000|2022-05-05 02:20:00|12736.6|12734.5|12740.7|12738.6|12741.9|12739.8|12736.6|12734.5|392
1651717500000|2022-05-05 02:25:00|12740.2|12738.9|12740.4|12738.3|12742.4|12740.7|12738.9|12737.4|314
1651717800000|2022-05-05 02:30:00|12740.5|12738.4|12734.2|12732.1|12740.5|12738.4|12734|12731.9|342
1651718100000|2022-05-05 02:35:00|12734.3|12732.2|12731.6|12730.3|12735.1|12733|12730.4|12728.7|269
1651718400000|2022-05-05 02:40:00|12731.7|12730.4|12732.1|12730|12733.5|12731.8|12729.9|12728.1|396
1651718700000|2022-05-05 02:45:00|12731.7|12730.4|12733.2|12731.1|12733.9|12732.1|12729.6|12727.9|305
1651719000000|2022-05-05 02:50:00|12733.3|12731.2|12734.6|12733.3|12735.7|12734|12731.9|12730.1|289
1651719300000|2022-05-05 02:55:00|12734.5|12733.2|12738.7|12736.6|12739.3|12737.6|12733.8|12732.3|326
1651719600000|2022-05-05 03:00:00|12738.8|12736.7|12738|12736.7|12739.7|12738.1|12736.8|12734.7|332
1651719900000|2022-05-05 03:05:00|12737.9|12736.6|12737|12735.7|12740.4|12738.6|12736.7|12734.8|385
1651720200000|2022-05-05 03:10:00|12737.3|12736|12736.1|12734.8|12740.3|12738.7|12735.1|12733.6|422
1651720500000|2022-05-05 03:15:00|12736|12734.7|12732|12730.7|12736.4|12734.9|12731.9|12730.2|275
1651720800000|2022-05-05 03:20:00|12732.1|12730.8|12734|12732.7|12736.1|12734.3|12731.9|12730.4|256
1651721100000|2022-05-05 03:25:00|12733.9|12732.6|12733.1|12731|12736.6|12735.2|12730.9|12729|324
1651721400000|2022-05-05 03:30:00|12733|12730.9|12733|12730.9|12735.7|12733.9|12732.2|12730.5|501
1651721700000|2022-05-05 03:35:00|12732.9|12730.8|12730.1|12728|12733.2|12731.5|12729.7|12727.9|247
1651722000000|2022-05-05 03:40:00|12730.3|12728.2|12726.3|12725|12730.5|12728.8|12724.6|12723|448
1651722300000|2022-05-05 03:45:00|12726.2|12724.9|12724.9|12722.8|12727.9|12726.5|12724.6|12722.8|400
1651722600000|2022-05-05 03:50:00|12725|12722.9|12727|12724.9|12727.9|12726.2|12724.3|12722.7|493
1651722900000|2022-05-05 03:55:00|12727.1|12725|12720.4|12718.3|12727.9|12726.3|12719.1|12717.2|530
1651723200000|2022-05-05 04:00:00|12720.3|12718.2|12718.3|12716.2|12722.6|12720.6|12717|12715.3|445
1651723500000|2022-05-05 04:05:00|12718.6|12717|12720.1|12718.8|12720.7|12718.9|12714.3|12712.7|450
1651723800000|2022-05-05 04:10:00|12720.4|12718.3|12718.3|12717|12722.3|12720.5|12717.8|12716.3|340
1651724100000|2022-05-05 04:15:00|12718.4|12717.1|12717.8|12716.5|12719.9|12718.1|12715.5|12714|340
1651724400000|2022-05-05 04:20:00|12717.9|12716.6|12716.6|12715.3|12718.4|12717.1|12714.7|12713.3|283
1651724700000|2022-05-05 04:25:00|12716.5|12715.2|12718.6|12716.5|12719.8|12718.1|12716.5|12714.9|397
1651725000000|2022-05-05 04:30:00|12718.5|12716.4|12716.3|12714.2|12719|12717.3|12715.6|12713.9|312
1651725300000|2022-05-05 04:35:00|12716.4|12714.3|12717.5|12716.2|12718|12716.2|12715.5|12713.8|213
1651725600000|2022-05-05 04:40:00|12717.8|12716.5|12725|12723.7|12726.3|12724.3|12717.2|12715.9|415
1651725900000|2022-05-05 04:45:00|12724.9|12723.6|12724.7|12722.6|12726.8|12725.1|12722.7|12720.9|277
1651726200000|2022-05-05 04:50:00|12724.8|12722.7|12724.3|12722.2|12727.1|12725|12723.2|12721.1|285
1651726500000|2022-05-05 04:55:00|12724.2|12722.1|12725.8|12723.7|12726.4|12724.5|12723.6|12721.5|298
1651726800000|2022-05-05 05:00:00|12725.7|12723.6|12726.9|12724.8|12727|12725.3|12723.2|12721.4|424
1651727100000|2022-05-05 05:05:00|12726.6|12725.3|12732.4|12730.3|12733.5|12731.7|12726.6|12725|505
1651727400000|2022-05-05 05:10:00|12731.9|12730.6|12726.9|12724.8|12732.4|12730.6|12726.6|12724.8|408
1651727700000|2022-05-05 05:15:00|12726.8|12724.7|12726.7|12725.4|12727.9|12726.3|12724.8|12723.3|285
1651728000000|2022-05-05 05:20:00|12726.8|12725.5|12725.2|12723.1|12728.3|12726.4|12724.6|12723|259
1651728300000|2022-05-05 05:25:00|12725.1|12723|12729.5|12728.2|12730.8|12729.2|12724.8|12723|310
1651728600000|2022-05-05 05:30:00|12730.1|12728|12729.1|12727.8|12730.1|12728.5|12727.2|12725.7|350
1651728900000|2022-05-05 05:35:00|12729.2|12727.9|12730.1|12728|12730.2|12728.5|12725.8|12724.3|292
1651729200000|2022-05-05 05:40:00|12730.2|12728.1|12726.9|12725.6|12731.8|12730.2|12726.9|12725.3|427
1651729500000|2022-05-05 05:45:00|12725.9|12724.6|12727.7|12725.6|12731.6|12729.8|12724.1|12722.4|394
1651729800000|2022-05-05 05:50:00|12727.8|12725.7|12726.5|12725.2|12729.8|12728.2|12724.6|12722.9|532
1651730100000|2022-05-05 05:55:00|12726.2|12724.4|12727.5|12726.2|12729.1|12727.4|12724.6|12722.9|490
1651730400000|2022-05-05 06:00:00|12727.9|12725.8|12723|12721.7|12731.9|12730.2|12722.8|12721.1|738
1651730700000|2022-05-05 06:05:00|12722.9|12721.6|12726.7|12725.4|12727.5|12725.7|12722.9|12721.6|632
1651731000000|2022-05-05 06:10:00|12727.2|12725.1|12728.6|12726.5|12729.4|12727.7|12724.9|12723.1|507
1651731300000|2022-05-05 06:15:00|12728.1|12726.8|12721.2|12719.1|12729.1|12727.3|12720.4|12718.6|581
1651731600000|2022-05-05 06:20:00|12720.9|12719.6|12724.4|12722.3|12726|12724.3|12720.9|12719|525
1651731900000|2022-05-05 06:25:00|12724.5|12722.4|12735.1|12733|12736.2|12734.1|12724|12722.3|597
1651732200000|2022-05-05 06:30:00|12735.2|12733.1|12736.5|12734.4|12738.8|12736.9|12734|12731.9|613
1651732500000|2022-05-05 06:35:00|12736.3|12734.2|12734.4|12733.1|12737.9|12736.3|12732.9|12731.1|615
1651732800000|2022-05-05 06:40:00|12734.3|12733|12738.3|12737|12738.7|12737|12733.3|12731.7|572
1651733100000|2022-05-05 06:45:00|12738|12736.7|12737.5|12735.4|12738.4|12737.1|12732.1|12730.7|568
1651733400000|2022-05-05 06:50:00|12737.1|12735.8|12737.3|12736|12737.9|12736.6|12733.6|12732.3|600
1651733700000|2022-05-05 06:55:00|12737.1|12735.8|12740.4|12739.1|12740.6|12739.2|12733.4|12731.9|489
1651734000000|2022-05-05 07:00:00|12740.3|12739|12742.9|12741.6|12746.6|12745.1|12737.3|12736|830
1651734300000|2022-05-05 07:05:00|12742.7|12741.4|12745.1|12743.8|12747.6|12746.3|12742.6|12741|704
1651734600000|2022-05-05 07:10:00|12745.3|12744|12750.3|12748.2|12750.3|12748.7|12744.8|12743.5|461
1651734900000|2022-05-05 07:15:00|12750.4|12748.3|12749.8|12747.7|12754.4|12752.3|12748.2|12746.3|544
1651735200000|2022-05-05 07:20:00|12749.9|12747.8|12753.1|12751|12753.6|12751.6|12746.4|12744.5|643
1651735500000|2022-05-05 07:25:00|12753|12750.9|12756.6|12754.5|12757.3|12755.6|12751.9|12749.9|700
1651735800000|2022-05-05 07:30:00|12756.7|12754.6|12752.2|12750.9|12756.8|12755|12750.4|12749.1|633
1651736100000|2022-05-05 07:35:00|12752.3|12751|12754.7|12752.6|12755.9|12753.8|12747.8|12746.2|580
1651736400000|2022-05-05 07:40:00|12754.6|12752.5|12749.8|12748.5|12754.6|12752.7|12749.1|12747.4|617
1651736700000|2022-05-05 07:45:00|12749.7|12748.4|12745.6|12743.5|12752|12750.6|12743.6|12741.8|558
1651737000000|2022-05-05 07:50:00|12745.7|12743.6|12751.4|12750.1|12752.4|12751.1|12745.5|12743.4|587
1651737300000|2022-05-05 07:55:00|12751.3|12750|12749.8|12748.5|12753.2|12751.6|12748.1|12746.6|713
1651737600000|2022-05-05 08:00:00|12749.7|12748.4|12757.8|12755.7|12759.2|12757.5|12749.4|12747.9|694
1651737900000|2022-05-05 08:05:00|12757.7|12755.6|12760.3|12759|12760.9|12759.3|12754.1|12752.4|587
1651738200000|2022-05-05 08:10:00|12760.4|12759.1|12761.5|12760.2|12764.1|12762|12758.5|12757.2|602
1651738500000|2022-05-05 08:15:00|12761.4|12760.1|12764.4|12763.1|12765.4|12764.1|12755.4|12754.1|569
1651738800000|2022-05-05 08:20:00|12764.6|12763.3|12764|12762.7|12765.4|12764.1|12761.3|12760|485
1651739100000|2022-05-05 08:25:00|12763.9|12762.6|12762.3|12761|12765.5|12764.2|12762.2|12760.9|385
1651739400000|2022-05-05 08:30:00|12762.1|12760.8|12763.5|12762.2|12763.8|12762.4|12759.2|12757.9|528
1651739700000|2022-05-05 08:35:00|12763.4|12762.1|12759.7|12758.4|12763.4|12762.1|12757.6|12756.3|461
1651740000000|2022-05-05 08:40:00|12759.6|12758.3|12763.7|12762.4|12765.6|12764.3|12759.6|12758.3|502
1651740300000|2022-05-05 08:45:00|12763.8|12762.5|12759|12756.9|12765.7|12764.2|12756.3|12755|644
1651740600000|2022-05-05 08:50:00|12758.9|12756.8|12758.5|12757.2|12760.1|12758.5|12755.1|12753.8|570
1651740900000|2022-05-05 08:55:00|12758.4|12757.1|12756.6|12755.3|12758.9|12757.6|12756|12754.7|397
1651741200000|2022-05-05 09:00:00|12756.5|12755.2|12756.4|12754.3|12758.3|12756.8|12754.1|12752.4|521
1651741500000|2022-05-05 09:05:00|12756.3|12755|12756.7|12755.4|12757.8|12756.2|12753.7|12752.4|474
1651741800000|2022-05-05 09:10:00|12756.8|12755.5|12757.2|12755.9|12759.1|12757.8|12754.7|12753.2|450
1651742100000|2022-05-05 09:15:00|12757.3|12756|12755.9|12754.6|12757.4|12756.1|12754.6|12753.2|361
1651742400000|2022-05-05 09:20:00|12755.8|12754.5|12754.6|12752.5|12756.5|12755|12753.3|12751.7|431
1651742700000|2022-05-05 09:25:00|12754.5|12752.4|12754.9|12753.6|12755.2|12753.9|12750.8|12749.5|398
1651743000000|2022-05-05 09:30:00|12754.3|12753|12749.3|12748|12754.3|12753|12749.1|12747.8|464
1651743300000|2022-05-05 09:35:00|12749.4|12748.1|12752.3|12751|12752.5|12751.2|12746.3|12745|324
1651743600000|2022-05-05 09:40:00|12752.4|12751.1|12749.9|12748.6|12752.4|12751.1|12748.2|12746.9|376
1651743900000|2022-05-05 09:45:00|12750|12748.7|12749|12747.7|12750.8|12749.5|12747.3|12745.9|366
1651744200000|2022-05-05 09:50:00|12749.1|12747.8|12746.8|12745.5|12749.1|12747.8|12745.8|12744.4|392
1651744500000|2022-05-05 09:55:00|12746.7|12745.4|12743.2|12741.9|12747.7|12746.4|12743.2|12741.9|310
1651744800000|2022-05-05 10:00:00|12744|12742.7|12741.6|12740.3|12747|12745.7|12739.9|12738.1|489
1651745100000|2022-05-05 10:05:00|12741.5|12740.2|12740.2|12738.9|12742.9|12741.6|12739.4|12737.6|413
1651745400000|2022-05-05 10:10:00|12740.3|12739|12738.8|12737.5|12741.9|12740.6|12738.6|12737.3|332
1651745700000|2022-05-05 10:15:00|12738.7|12737.4|12741.7|12740.4|12742.3|12740.8|12737.6|12735.9|323
1651746000000|2022-05-05 10:20:00|12741.8|12740.5|12741.2|12739.1|12743.7|12742.4|12739|12737.3|482
1651746300000|2022-05-05 10:25:00|12740.6|12739.3|12743.4|12741.3|12743.6|12742.3|12740.3|12738.5|325
1651746600000|2022-05-05 10:30:00|12743.5|12741.4|12746.9|12745.6|12748.5|12747.1|12743.1|12741.4|328
1651746900000|2022-05-05 10:35:00|12746.5|12745.2|12746.5|12745.2|12749.5|12747.8|12745.1|12743.8|280
1651747200000|2022-05-05 10:40:00|12746.9|12744.8|12750.2|12748.1|12750.2|12748.8|12745.6|12744|401
1651747500000|2022-05-05 10:45:00|12749.8|12748.5|12749|12747.7|12750.3|12748.8|12747.5|12746.2|295
1651747800000|2022-05-05 10:50:00|12749.1|12747.8|12748.7|12747.4|12750.3|12749|12746.6|12745|373
1651748100000|2022-05-05 10:55:00|12748.8|12747.5|12749.8|12747.7|12753.1|12751.5|12748.1|12746.4|529
1651748400000|2022-05-05 11:00:00|12749.7|12747.6|12755|12752.9|12756|12753.9|12743.4|12741.3|1180
1651748700000|2022-05-05 11:05:00|12755.1|12753|12750.2|12748.1|12755.1|12753|12747.4|12745.3|1001
1651749000000|2022-05-05 11:10:00|12750.3|12748.2|12755.2|12753.9|12756.5|12754.4|12749.1|12747.1|890
1651749300000|2022-05-05 11:15:00|12755.8|12754.5|12755.1|12753.8|12757.2|12755.9|12752.2|12750.9|577
1651749600000|2022-05-05 11:20:00|12755.2|12753.9|12761.8|12760.5|12762.3|12761|12755|12753.7|698
1651749900000|2022-05-05 11:25:00|12761.7|12760.4|12770.1|12768|12771.4|12769.8|12761.3|12760|685
1651750200000|2022-05-05 11:30:00|12770.2|12768.1|12771.3|12770|12772.6|12770.8|12767.3|12765.4|684
1651750500000|2022-05-05 11:35:00|12771.2|12769.9|12767.3|12766|12772.9|12771.6|12764.1|12762.8|646
1651750800000|2022-05-05 11:40:00|12767.7|12766.4|12769|12767.7|12770.6|12769.1|12767.1|12765.7|659
1651751100000|2022-05-05 11:45:00|12768.9|12767.6|12769|12767.7|12770.9|12769.2|12765.1|12763.4|684
1651751400000|2022-05-05 11:50:00|12768.9|12767.6|12771.8|12770.5|12772.8|12771.5|12764.5|12763.2|733
1651751700000|2022-05-05 11:55:00|12771.9|12770.6|12769.5|12767.4|12772.1|12770.6|12767.1|12765.5|667
1651752000000|2022-05-05 12:00:00|12769.6|12768.3|12765.6|12764.3|12771.3|12769.8|12765.6|12764.3|629
1651752300000|2022-05-05 12:05:00|12765.7|12764.4|12760.7|12759.4|12767.9|12766.6|12760|12758.7|737
1651752600000|2022-05-05 12:10:00|12760.6|12759.3|12758.6|12756.5|12762.5|12760.8|12757.6|12756.1|574
1651752900000|2022-05-05 12:15:00|12758.4|12757.1|12760.6|12759.3|12763|12761.7|12758.4|12756.9|602
1651753200000|2022-05-05 12:20:00|12760.5|12759.2|12767.2|12765.9|12767.4|12766.1|12758.5|12757.2|653
1651753500000|2022-05-05 12:25:00|12767.4|12766.1|12764.7|12761.9|12769.9|12768.3|12761.7|12759.9|569
1651753800000|2022-05-05 12:30:00|12764.1|12762|12767.3|12766|12767.5|12766.2|12760.6|12757.6|836
1651754100000|2022-05-05 12:35:00|12766.5|12765.2|12765.7|12764.4|12769.6|12768|12763.5|12762.2|624
1651754400000|2022-05-05 12:40:00|12765.8|12764.5|12769|12767.7|12769.4|12767.9|12765.6|12764.3|709
1651754700000|2022-05-05 12:45:00|12768.9|12767.6|12766.4|12765.1|12771.3|12770|12765.7|12764.4|754
1651755000000|2022-05-05 12:50:00|12766.5|12765.2|12768|12766.7|12769.9|12768.6|12765.6|12764.3|657
1651755300000|2022-05-05 12:55:00|12768.1|12766.8|12768.1|12766|12769|12767.7|12762.1|12760.8|609
1651755600000|2022-05-05 13:00:00|12768.4|12766.3|12773.6|12772.3|12775.5|12774.2|12767.3|12766|709
1651755900000|2022-05-05 13:05:00|12773.7|12772.4|12765.6|12764.3|12773.7|12772.4|12764.8|12763.5|615
1651756200000|2022-05-05 13:10:00|12765.5|12764.2|12757.9|12756.6|12766.6|12765.3|12756.8|12755.4|657
1651756500000|2022-05-05 13:15:00|12757.8|12756.5|12757.7|12756.4|12759.5|12757.9|12754.5|12752.8|668
1651756800000|2022-05-05 13:20:00|12757.5|12756.2|12759.8|12758.5|12762.4|12761.1|12756.7|12755|587
1651757100000|2022-05-05 13:25:00|12759.9|12758.6|12761|12759.7|12763.8|12762.5|12759.2|12757.6|500
1651757400000|2022-05-05 13:30:00|12760.6|12759.3|12764.6|12763.3|12768.5|12766.8|12759.8|12758.5|915
1651757700000|2022-05-05 13:35:00|12764.4|12763.1|12767|12765.7|12768.9|12767.6|12762|12760.7|850
1651758000000|2022-05-05 13:40:00|12766.9|12765.6|12766.7|12764.6|12767.9|12766.1|12757.4|12756|1006
1651758300000|2022-05-05 13:45:00|12766.8|12764.7|12788.3|12786.2|12789.4|12787.3|12766.1|12764|1068
1651758600000|2022-05-05 13:50:00|12788.2|12786.1|12780.4|12779.1|12790.4|12788.3|12779.3|12777.6|1026
1651758900000|2022-05-05 13:55:00|12780.9|12778.8|12780.7|12778.6|12784.5|12782.8|12778.3|12776.5|1031
1651759200000|2022-05-05 14:00:00|12780.1|12778.8|12790|12788.7|12792.7|12791.4|12780.1|12778.5|950
1651759500000|2022-05-05 14:05:00|12789.9|12788.6|12795.7|12794.4|12798.2|12796.9|12789.7|12788.1|871
1651759800000|2022-05-05 14:10:00|12795.6|12794.3|12799.8|12797.7|12810.2|12808.5|12795.1|12793.8|1056
1651760100000|2022-05-05 14:15:00|12800|12797.9|12801|12798.9|12807.5|12805.7|12797.3|12795.8|1178
1651760400000|2022-05-05 14:20:00|12800.6|12799.3|12805.2|12803.9|12807|12805.7|12799.1|12797|1074
1651760700000|2022-05-05 14:25:00|12805.3|12804|12806.2|12804.9|12809.2|12807.9|12802.1|12800.5|1012
1651761000000|2022-05-05 14:30:00|12806.9|12805.6|12810.4|12809.1|12812.1|12810.3|12804.5|12802.9|1085
1651761300000|2022-05-05 14:35:00|12810.3|12809|12813.2|12811.9|12814.7|12813.4|12807|12805.6|917
1651761600000|2022-05-05 14:40:00|12813.3|12812|12819.3|12817.2|12823.9|12822.1|12811.6|12810.3|904
1651761900000|2022-05-05 14:45:00|12818.8|12817.5|12833.8|12831.7|12834.9|12832.8|12815|12813.5|1069
1651762200000|2022-05-05 14:50:00|12834|12831.9|12816.4|12814.3|12835.2|12833.5|12815.5|12813.5|1222
1651762500000|2022-05-05 14:55:00|12816.3|12814.2|12816.3|12815|12820.5|12818.8|12812.7|12810.6|1046
1651762800000|2022-05-05 15:00:00|12816.5|12815.2|12827.8|12826.5|12832.4|12830.3|12815.5|12813.9|961
1651763100000|2022-05-05 15:05:00|12827.9|12826.6|12833.8|12832.5|12837.6|12835.5|12823.5|12821.7|901
1651763400000|2022-05-05 15:10:00|12833.9|12832.6|12830.6|12828.5|12839.3|12837.7|12830.3|12828.2|900
1651763700000|2022-05-05 15:15:00|12830.9|12828.8|12836.7|12834.6|12836.9|12834.8|12829|12827.1|963
1651764000000|2022-05-05 15:20:00|12836.9|12834.8|12840.6|12839.3|12841.9|12840.1|12834.3|12832.9|1043
1651764300000|2022-05-05 15:25:00|12840.4|12839.1|12835.9|12833.8|12841.3|12839.9|12834.9|12833|720
1651764600000|2022-05-05 15:30:00|12836.1|12834|12827.9|12825.8|12839.4|12837.9|12823.5|12821.4|1049
1651764900000|2022-05-05 15:35:00|12828|12825.9|12819.9|12817.8|12828.5|12826.9|12817.4|12815.3|1120
1651765200000|2022-05-05 15:40:00|12819.5|12818.2|12819.3|12818|12821.5|12819.9|12815|12813.1|957
1651765500000|2022-05-05 15:45:00|12819.7|12818.4|12835.4|12833.3|12837.8|12836|12819.7|12818.3|838
1651765800000|2022-05-05 15:50:00|12835.5|12833.4|12848.5|12846.4|12851.2|12849.1|12834|12832.4|1039
1651766100000|2022-05-05 15:55:00|12848.3|12846.2|12849.3|12847.2|12850.7|12848.6|12844.3|12842.5|808
1651766400000|2022-05-05 16:00:00|12849.2|12847.1|12851.7|12849.6|12854.5|12853.2|12848.5|12846.8|886
1651766700000|2022-05-05 16:05:00|12851.8|12849.7|12850.6|12849.3|12853.4|12851.9|12844.7|12843.3|913
1651767000000|2022-05-05 16:10:00|12850.8|12849.5|12849.9|12848.6|12856.5|12855.2|12844.8|12842.7|976
1651767300000|2022-05-05 16:15:00|12849.8|12848.5|12849.5|12847.4|12855.9|12854|12848.9|12847.1|970
1651767600000|2022-05-05 16:20:00|12849.2|12847.9|12860.2|12858.1|12861.2|12859.6|12848.8|12847.2|926
1651767900000|2022-05-05 16:25:00|12860.4|12858.3|12848.5|12846.4|12861.1|12859.1|12845.5|12843.4|982
1651768200000|2022-05-05 16:30:00|12848.6|12846.5|12848.3|12846.2|12851.8|12849.7|12842.1|12840.3|1020
1651768500000|2022-05-05 16:35:00|12848.4|12846.3|12847.8|12845.7|12856|12854.2|12847.7|12845.6|951
1651768800000|2022-05-05 16:40:00|12847.7|12845.6|12848.8|12847.5|12852.7|12851.1|12846.3|12844.5|936
1651769100000|2022-05-05 16:45:00|12848.9|12847.6|12851.2|12849.9|12853.8|12852.2|12845.6|12844|782
1651769400000|2022-05-05 16:50:00|12851.3|12850|12840|12837.9|12852.5|12851.2|12839.7|12837.6|1012
1651769700000|2022-05-05 16:55:00|12839.7|12838.4|12838.5|12836.4|12845.2|12843.3|12837|12835.6|891
1651770000000|2022-05-05 17:00:00|12839|12836.9|12829.4|12828.1|12839|12836.9|12827|12824.9|1029
1651770300000|2022-05-05 17:05:00|12829|12827.7|12834.2|12832.1|12835.3|12833.2|12825.2|12823.3|826
1651770600000|2022-05-05 17:10:00|12834.1|12832|12847.5|12846.2|12848.5|12846.9|12833.9|12831.8|883
1651770900000|2022-05-05 17:15:00|12848|12845.9|12844.5|12843.2|12850.1|12848|12840.6|12838.8|883
1651771200000|2022-05-05 17:20:00|12844.6|12843.3|12847.5|12846.2|12850.6|12849|12844.5|12843.2|1063
1651771500000|2022-05-05 17:25:00|12847.4|12846.1|12854.1|12852.8|12854.9|12853.3|12846.3|12844.8|970
1651771800000|2022-05-05 17:30:00|12854.2|12852.9|12853.7|12852.4|12860.8|12859.2|12853.7|12852|986
1651772100000|2022-05-05 17:35:00|12853.8|12852.5|12849.4|12847.3|12855.8|12854.1|12839.4|12837.3|1093
1651772400000|2022-05-05 17:40:00|12848.9|12847.6|12849.3|12847.2|12851.8|12850.3|12842.6|12840.9|1167
1651772700000|2022-05-05 17:45:00|12848.9|12847.6|12855.4|12853.3|12855.4|12853.4|12842.4|12840.6|871
1651773000000|2022-05-05 17:50:00|12855.3|12853.2|12858.3|12856.2|12864.5|12862.5|12854.6|12852.9|847
1651773300000|2022-05-05 17:55:00|12858.1|12856|12861.4|12859.3|12864|12862.2|12857.7|12855.6|740
1651773600000|2022-05-05 18:00:00|12861.5|12859.4|12863|12860.9|12865.8|12864|12859.3|12857.2|836
1651773900000|2022-05-05 18:05:00|12862.4|12861.1|12860.9|12859.6|12866.5|12864.4|12859.5|12857.7|741
1651774200000|2022-05-05 18:10:00|12861.2|12859.1|12861.5|12860.2|12866.2|12864.6|12859|12857.5|895
1651774500000|2022-05-05 18:15:00|12861.4|12860.1|12850.4|12848.3|12862.6|12861.2|12849.5|12847.7|798
1651774800000|2022-05-05 18:20:00|12849.8|12848.5|12861.2|12859.1|12863.7|12861.5|12847.8|12846.2|850
1651775100000|2022-05-05 18:25:00|12861.3|12859.2|12867.1|12865|12867.4|12865.5|12856.6|12854.5|846
1651775400000|2022-05-05 18:30:00|12867.2|12865.1|12867.3|12866|12869.4|12867.5|12862.9|12860.9|882
1651775700000|2022-05-05 18:35:00|12867.4|12866.1|12861.1|12859.8|12868.5|12867.2|12860.5|12858.9|669
1651776000000|2022-05-05 18:40:00|12861.2|12859.9|12860.2|12858.1|12864|12862.3|12858.8|12856.7|738
1651776300000|2022-05-05 18:45:00|12860.1|12858|12855.1|12853|12860.5|12858.8|12853.6|12851.5|608
1651776600000|2022-05-05 18:50:00|12856|12853.9|12852.5|12850.4|12856.7|12855.1|12847|12844.9|776
1651776900000|2022-05-05 18:55:00|12852.6|12850.5|12857.8|12855.7|12859.6|12857.6|12852.6|12850.5|788
1651777200000|2022-05-05 19:00:00|12857.3|12856|12860.6|12858.5|12861.2|12859.1|12853.3|12851.3|897
1651777500000|2022-05-05 19:05:00|12860.5|12858.4|12852.4|12850.3|12860.5|12858.4|12850.5|12848.9|604
1651777800000|2022-05-05 19:10:00|12852.3|12851|12859.9|12857.8|12860.1|12858|12851.7|12849.6|686
1651778100000|2022-05-05 19:15:00|12859.8|12857.7|12852.8|12850.7|12859.8|12857.7|12852.4|12850.3|614
1651778400000|2022-05-05 19:20:00|12853|12850.9|12850.9|12848.8|12855.2|12853.1|12848.6|12846.5|617
1651778700000|2022-05-05 19:25:00|12851|12848.9|12848.9|12846.8|12852.8|12850.8|12845.2|12843.3|744
1651779000000|2022-05-05 19:30:00|12849.1|12847|12849|12846.9|12853.6|12851.7|12846|12843.9|866
1651779300000|2022-05-05 19:35:00|12848.9|12846.8|12843.7|12842.4|12848.9|12846.8|12840.9|12838.8|883
1651779600000|2022-05-05 19:40:00|12843.5|12842.2|12839.9|12837.8|12844.2|12842.5|12838|12836.2|942
1651779900000|2022-05-05 19:45:00|12839.8|12837.7|12847.9|12845.8|12851.2|12849.1|12838|12836.3|820
1651780200000|2022-05-05 19:50:00|12847.6|12845.5|12837.3|12835.2|12847.6|12845.5|12832.2|12830.2|1357
1651780500000|2022-05-05 19:55:00|12837.5|12835.4|12833.2|12831.9|12838.2|12836.5|12830.4|12828.9|1047
1651780800000|2022-05-05 20:00:00|12833.1|12831.8|12836|12834.7|12839.6|12837.9|12833.1|12831.5|674
1651781100000|2022-05-05 20:05:00|12835.9|12834.6|12834.2|12832.1|12836.1|12834.6|12832.7|12830.8|383
1651781400000|2022-05-05 20:10:00|12834.5|12833.2|12833.2|12831.1|12835.1|12833.3|12830.1|12828.6|375
1651781700000|2022-05-05 20:15:00|12833.1|12831|12835.7|12834.4|12837.2|12835.5|12832.6|12830.7|227
1651782000000|2022-05-05 20:20:00|12836|12833.9|12834.8|12833.5|12837.1|12835.4|12832.5|12830.7|235
1651782300000|2022-05-05 20:25:00|12834.9|12833.6|12835.4|12833.3|12838.9|12837.1|12834.1|12832.7|216
1651782600000|2022-05-05 20:30:00|12835.1|12833.8|12836.6|12835.3|12837.3|12835.6|12834.8|12832.9|183
1651782900000|2022-05-05 20:35:00|12837|12834.9|12837.1|12835|12838.1|12836.3|12836.3|12834.2|200
1651783200000|2022-05-05 20:40:00|12837|12834.9|12836.1|12834|12837.7|12836|12835.7|12833.8|154
1651783500000|2022-05-05 20:45:00|12836.2|12834.1|12837.9|12835.8|12837.9|12836.1|12836.1|12834|124
1651783800000|2022-05-05 20:50:00|12837.8|12835.7|12838.2|12836.1|12838.7|12837|12837.3|12835.4|196
1651784100000|2022-05-05 20:55:00|12837.7|12836.4|12838.2|12832.6|12838.8|12836.9|12836.8|12832.3|257
1651784400000|2022-05-05 21:00:00|12838.3|12832|12836.4|12829.4|12838.6|12832.1|12836|12829|41
1651784700000|2022-05-05 21:05:00|12836.8|12829.8|12835.1|12828.4|12837.4|12830.4|12833.7|12828.1|46
1651785000000|2022-05-05 21:10:00|12835.3|12828.3|12843.5|12836.5|12862.1|12855.1|12834.6|12827.9|305
1651785300000|2022-05-05 21:15:00|12843.2|12836.2|12840.6|12833.6|12843.2|12836.2|12840.2|12833.2|191
1651785600000|2022-05-05 21:20:00|12840.7|12833.7|12840.6|12834|12841.6|12836.3|12840.2|12833.2|148
1651785900000|2022-05-05 21:25:00|12840.4|12833.4|12839.6|12833.8|12841.2|12835.9|12839.5|12833.4|135
1651786200000|2022-05-05 21:30:00|12839.8|12833.3|12840.4|12833.4|12840.8|12834.9|12838.2|12832.9|199
1651786500000|2022-05-05 21:35:00|12840.3|12833.3|12839.9|12833.6|12841.4|12835|12838.3|12831.3|130
1651786800000|2022-05-05 21:40:00|12839.6|12833.8|12839.5|12833.3|12841.7|12834.7|12837.9|12832.1|156
1651787100000|2022-05-05 21:45:00|12839.6|12833.7|12839.2|12833.4|12840|12834.5|12838.5|12832.3|126
1651787400000|2022-05-05 21:50:00|12839.1|12833.2|12839.6|12833|12842.6|12835.6|12838.2|12832.3|142
1651787700000|2022-05-05 21:55:00|12839.8|12832.8|12838.7|12832.6|12840.2|12834.1|12838.5|12831.9|123
1651788000000|2022-05-05 22:00:00|12838.9|12832.8|12835.9|12832.9|12839.7|12835.1|12835.1|12831.8|367
1651788300000|2022-05-05 22:05:00|12835.7|12832.7|12836.9|12834.6|12837.8|12834.9|12834.2|12831.6|221
1651788600000|2022-05-05 22:10:00|12836.4|12834.5|12832.6|12830.5|12837.8|12834.7|12832.1|12829.8|397
1651788900000|2022-05-05 22:15:00|12832.7|12830.6|12836|12833.9|12836|12833.9|12831.3|12829.2|426
1651789200000|2022-05-05 22:20:00|12835.9|12833.8|12837.4|12835.3|12839.6|12837.5|12834.8|12832.6|348
1651789500000|2022-05-05 22:25:00|12837.5|12835.4|12836.7|12834.6|12838.4|12836.1|12836.4|12834.3|165
1651789800000|2022-05-05 22:30:00|12836.6|12834.5|12833.4|12831.3|12837.1|12835|12833.2|12830.5|283
1651790100000|2022-05-05 22:35:00|12833.3|12831.2|12832.4|12830.3|12833.7|12831.6|12831.8|12829.7|275
1651790400000|2022-05-05 22:40:00|12832.2|12830.1|12832.5|12830.4|12833.1|12830.7|12831.5|12829.4|182
1651790700000|2022-05-05 22:45:00|12832.7|12830.6|12831.4|12829.3|12832.7|12830.6|12830.8|12828.7|180
1651791000000|2022-05-05 22:50:00|12831.1|12829|12830.4|12828.3|12832.6|12830.5|12829.5|12827.3|262
1651791300000|2022-05-05 22:55:00|12830.6|12828.2|12824|12821.9|12830.6|12828.4|12821.4|12819.3|255
1651791600000|2022-05-05 23:00:00|12824.7|12822.6|12828.8|12826.7|12829.1|12826.9|12822.2|12820.1|383
1651791900000|2022-05-05 23:05:00|12828.7|12826.6|12831.5|12829.4|12832.1|12830|12828.7|12826.6|403
1651792200000|2022-05-05 23:10:00|12831.6|12829.5|12832.3|12830.2|12833.1|12831|12830.7|12828.6|304
1651792500000|2022-05-05 23:15:00|12832.4|12830.3|12834.7|12832.6|12834.9|12832.8|12831|12828.9|266
1651792800000|2022-05-05 23:20:00|12834.6|12832.5|12834.3|12832.2|12835.4|12833.3|12833.4|12831.3|202
1651793100000|2022-05-05 23:25:00|12834.2|12832.1|12828.2|12826.1|12835.6|12833.8|12828.1|12826|312
1651793400000|2022-05-05 23:30:00|12828.3|12826.2|12829.9|12827.8|12830.7|12828.6|12827.6|12825.5|399
1651793700000|2022-05-05 23:35:00|12830|12827.9|12830|12827.9|12831.3|12829.3|12828.9|12826.8|474
1651794000000|2022-05-05 23:40:00|12830.1|12828|12828.9|12826.8|12830.8|12828.7|12826.6|12824.5|439
1651794300000|2022-05-05 23:45:00|12829|12826.9|12831|12828.9|12831.8|12829.7|12828.8|12826.7|347
1651794600000|2022-05-05 23:50:00|12830.9|12828.8|12827.7|12825.6|12831.3|12829.5|12825.7|12823.6|429
1651794900000|2022-05-05 23:55:00|12827.6|12825.5|12829.2|12827.1|12829.6|12827.9|12827.2|12825.1|393
1651795200000|2022-05-06 00:00:00|12829.1|12827|12830|12827.9|12831.9|12829.9|12825.2|12823.1|500
1651795500000|2022-05-06 00:05:00|12829.6|12828.3|12834.5|12832.4|12836.2|12834.3|12829.6|12828|414
1651795800000|2022-05-06 00:10:00|12834.4|12832.3|12835|12832.9|12836.4|12834.4|12833.4|12831.3|391
1651796100000|2022-05-06 00:15:00|12834.9|12832.8|12826|12823.9|12835.3|12833.2|12825.9|12823.8|534
1651796400000|2022-05-06 00:20:00|12826.1|12824|12820.5|12818.4|12826.4|12824.3|12815.6|12813.5|522
1651796700000|2022-05-06 00:25:00|12820.6|12818.5|12825.1|12823|12825.7|12823.6|12820.3|12818.2|381
1651797000000|2022-05-06 00:30:00|12825.2|12823.1|12829.3|12827.2|12832.1|12830|12825.1|12823|457
1651797300000|2022-05-06 00:35:00|12829.2|12827.1|12829.9|12827.8|12830.7|12828.6|12827.9|12825.8|312
1651797600000|2022-05-06 00:40:00|12830|12827.9|12827.5|12825.4|12830.1|12828|12826.2|12824.1|421
1651797900000|2022-05-06 00:45:00|12828.1|12826|12830.3|12828.2|12831.4|12829.4|12827.1|12825|477
1651798200000|2022-05-06 00:50:00|12830.4|12828.3|12830|12827.9|12832.5|12830.5|12827.6|12825.5|598
1651798500000|2022-05-06 00:55:00|12829.2|12827.1|12835.3|12833.2|12835.9|12834.2|12828.7|12826.6|582
1651798800000|2022-05-06 01:00:00|12835.2|12833.1|12834.7|12832.6|12837.7|12835.6|12831.9|12830|591
1651799100000|2022-05-06 01:05:00|12834.6|12832.5|12828.3|12826.2|12834.7|12832.8|12828.2|12826.1|530
1651799400000|2022-05-06 01:10:00|12828.4|12826.3|12835.7|12833.6|12836.2|12834.1|12827.6|12825.5|567
1651799700000|2022-05-06 01:15:00|12835.6|12833.5|12837.6|12835.5|12839.4|12837.3|12835.3|12833.2|665
1651800000000|2022-05-06 01:20:00|12837.8|12835.7|12845.8|12843.7|12849.7|12847.6|12837.2|12835.5|1019
1651800300000|2022-05-06 01:25:00|12845.7|12843.6|12841.1|12839|12846.1|12844|12838.5|12836.8|722
1651800600000|2022-05-06 01:30:00|12841.4|12839.3|12850.8|12848.7|12850.9|12848.8|12837.7|12835.9|970
1651800900000|2022-05-06 01:35:00|12850.9|12848.8|12850.8|12848.7|12853.8|12851.7|12847.9|12845.8|890
1651801200000|2022-05-06 01:40:00|12850.7|12848.6|12852.9|12850.8|12854.3|12852.2|12847.8|12845.7|664
1651801500000|2022-05-06 01:45:00|12853.1|12851|12856.6|12854.5|12857.7|12855.7|12852.4|12850.3|810
1651801800000|2022-05-06 01:50:00|12856.4|12854.3|12849.8|12847.7|12856.4|12854.3|12847|12844.9|845
1651802100000|2022-05-06 01:55:00|12849.9|12847.8|12849.9|12847.8|12853.3|12851.2|12849.1|12847.2|683
1651802400000|2022-05-06 02:00:00|12849.8|12847.7|12848.5|12846.4|12851.2|12849.1|12845.1|12843|891
1651802700000|2022-05-06 02:05:00|12848.3|12847|12849.9|12847.8|12853.9|12851.8|12848.3|12846.7|632
1651803000000|2022-05-06 02:10:00|12850.2|12848.1|12848.8|12846.7|12852.9|12850.8|12848.7|12846.6|747
1651803300000|2022-05-06 02:15:00|12848.7|12846.6|12844.3|12842.2|12850.1|12848|12844.3|12842.2|530
1651803600000|2022-05-06 02:20:00|12844.4|12842.3|12841.9|12839.8|12846.7|12844.6|12840.2|12838.1|473
1651803900000|2022-05-06 02:25:00|12842.1|12840|12837.6|12835.5|12842.5|12840.4|12835.2|12833.1|575
1651804200000|2022-05-06 02:30:00|12837.5|12835.4|12838.6|12836.5|12842|12839.9|12834|12831.9|659
1651804500000|2022-05-06 02:35:00|12838.5|12836.4|12839.4|12837.3|12841.4|12839.3|12837.8|12835.7|393
1651804800000|2022-05-06 02:40:00|12839.5|12837.4|12837.6|12835.5|12841.3|12839.2|12837|12834.9|444
1651805100000|2022-05-06 02:45:00|12837.5|12835.4|12839.3|12837.2|12841.2|12839.1|12837.5|12835.4|563
1651805400000|2022-05-06 02:50:00|12839.5|12837.4|12833.3|12831.2|12839.5|12837.4|12833|12831.1|645
1651805700000|2022-05-06 02:55:00|12832.8|12831.5|12837.4|12835.3|12837.6|12835.9|12832.1|12830.4|556
1651806000000|2022-05-06 03:00:00|12837.5|12835.4|12836.8|12834.7|12838.9|12836.8|12833|12831.3|506
1651806300000|2022-05-06 03:05:00|12836.9|12834.8|12835.3|12833.2|12837.6|12835.8|12834.3|12832.4|361
1651806600000|2022-05-06 03:10:00|12835.4|12833.3|12837.4|12835.3|12837.4|12835.4|12834.4|12832.5|377
1651806900000|2022-05-06 03:15:00|12837.3|12835.2|12836.3|12834.2|12838.8|12837.1|12834.6|12832.5|399
1651807200000|2022-05-06 03:20:00|12836.2|12834.1|12832.3|12830.2|12837.3|12835.2|12832.1|12830|380
1651807500000|2022-05-06 03:25:00|12832.9|12830.8|12837.6|12835.5|12838|12836.3|12832.5|12830.7|344
1651807800000|2022-05-06 03:30:00|12837.5|12835.4|12833.8|12831.7|12837.5|12835.7|12833.3|12831.7|378
1651808100000|2022-05-06 03:35:00|12833.9|12831.8|12833.3|12832|12834.1|12832.2|12831.6|12829.9|356
1651808400000|2022-05-06 03:40:00|12833.2|12831.9|12835|12832.9|12837.2|12835.6|12833.2|12831.5|343
1651808700000|2022-05-06 03:45:00|12835.1|12833|12833.9|12831.8|12835.5|12833.7|12832.5|12830.7|314
1651809000000|2022-05-06 03:50:00|12833.8|12831.7|12831.5|12829.4|12834.5|12832.7|12830.6|12828.5|311
1651809300000|2022-05-06 03:55:00|12831.9|12829.8|12834.2|12832.1|12834.5|12832.4|12830.4|12828.7|296
1651809600000|2022-05-06 04:00:00|12834.3|12832.2|12830|12827.9|12834.7|12832.6|12829.6|12827.8|399
1651809900000|2022-05-06 04:05:00|12830.1|12828|12831.6|12829.5|12833|12831.1|12828.8|12826.7|331
1651810200000|2022-05-06 04:10:00|12831.4|12829.3|12831.5|12829.4|12834.2|12832.3|12830.7|12829.1|372
1651810500000|2022-05-06 04:15:00|12831.3|12830|12833.3|12832|12834|12832.4|12831.2|12829.5|386
1651810800000|2022-05-06 04:20:00|12833.6|12831.5|12832.9|12830.8|12835.6|12833.8|12832.7|12830.6|451
1651811100000|2022-05-06 04:25:00|12832.7|12830.6|12836.2|12834.1|12836.5|12834.4|12832.5|12830.5|325
1651811400000|2022-05-06 04:30:00|12836.3|12834.2|12840.6|12838.5|12840.8|12838.7|12836.3|12834.2|380
1651811700000|2022-05-06 04:35:00|12840.5|12838.4|12842.8|12841.5|12844|12841.9|12840.4|12838.3|275
1651812000000|2022-05-06 04:40:00|12843.1|12841|12840.4|12838.3|12843.3|12841.5|12839.1|12837.4|306
1651812300000|2022-05-06 04:45:00|12840.5|12838.4|12841.6|12840.3|12843|12841.3|12839.4|12837.6|203
1651812600000|2022-05-06 04:50:00|12841.5|12840.2|12840.3|12838.2|12842.7|12840.6|12840|12838|224
1651812900000|2022-05-06 04:55:00|12840.4|12838.3|12837.2|12835.1|12840.6|12838.8|12835.8|12833.9|173
1651813200000|2022-05-06 05:00:00|12837|12834.9|12841.5|12839.4|12842.1|12840|12837|12834.9|341
1651813500000|2022-05-06 05:05:00|12840.7|12838.8|12843.5|12841.4|12843.8|12841.7|12839.7|12837.6|257
1651813800000|2022-05-06 05:10:00|12843.3|12841.2|12843.5|12841.4|12844.9|12842.8|12841.1|12839.5|306
1651814100000|2022-05-06 05:15:00|12843.6|12841.5|12842.4|12840.3|12845.7|12843.6|12841|12839.2|336
1651814400000|2022-05-06 05:20:00|12841.6|12840.1|12842.9|12840.8|12843.1|12841.4|12839.4|12837.6|293
1651814700000|2022-05-06 05:25:00|12842.8|12840.7|12837.9|12835.8|12843.4|12841.5|12836.9|12835.1|218
1651815000000|2022-05-06 05:30:00|12837.8|12835.7|12839.6|12837.5|12840.5|12838.7|12836.7|12834.8|485
1651815300000|2022-05-06 05:35:00|12839.5|12837.4|12838|12835.9|12842.4|12840.5|12837.2|12835.6|464
1651815600000|2022-05-06 05:40:00|12838.1|12836|12840.5|12838.4|12842.7|12840.6|12836.9|12834.9|494
1651815900000|2022-05-06 05:45:00|12840.6|12838.5|12844.2|12842.1|12845.3|12843.2|12840.2|12838.1|539
1651816200000|2022-05-06 05:50:00|12844.1|12842|12844|12842.7|12846.3|12844.2|12842.6|12840.5|498
1651816500000|2022-05-06 05:55:00|12844.6|12842.5|12847.1|12845|12847.2|12845.1|12844|12841.9|440
1651816800000|2022-05-06 06:00:00|12847|12844.9|12844|12841.9|12849.1|12847.4|12843|12840.9|546
1651817100000|2022-05-06 06:05:00|12844.5|12842.4|12846.5|12844.4|12848.1|12846.5|12843.8|12841.8|623
1651817400000|2022-05-06 06:10:00|12846.4|12844.3|12847.2|12845.1|12847.7|12845.7|12844.6|12842.6|521
1651817700000|2022-05-06 06:15:00|12847.1|12845|12850.4|12848.3|12853.6|12851.5|12846.2|12844.5|402
1651818000000|2022-05-06 06:20:00|12850.5|12848.4|12847.1|12845|12851.5|12849.4|12846.2|12844.1|525
1651818300000|2022-05-06 06:25:00|12847|12844.9|12853.8|12851.7|12854.5|12852.4|12847|12844.9|506
1651818600000|2022-05-06 06:30:00|12853.9|12851.8|12842.5|12841.2|12853.9|12851.8|12842.4|12840.6|647
1651818900000|2022-05-06 06:35:00|12842.8|12840.7|12842.4|12840.3|12844.6|12842.5|12839.5|12837.5|422
1651819200000|2022-05-06 06:40:00|12842.1|12840|12841.3|12839.2|12845|12842.9|12841.3|12839.2|461
1651819500000|2022-05-06 06:45:00|12841.2|12839.1|12848.5|12846.4|12848.5|12846.4|12840.8|12838.7|485
1651819800000|2022-05-06 06:50:00|12848.4|12846.3|12857.1|12855|12857.1|12855.3|12847|12844.9|698
1651820100000|2022-05-06 06:55:00|12857|12854.9|12862|12859.9|12863.4|12861.6|12854.8|12853.1|887
1651820400000|2022-05-06 07:00:00|12861.9|12859.8|12858.7|12856.6|12865.1|12863|12858.7|12856.6|863
1651820700000|2022-05-06 07:05:00|12858.4|12856.3|12859|12856.9|12861.1|12859|12854.1|12852|893
1651821000000|2022-05-06 07:10:00|12859.5|12857.7|12860.6|12858.5|12863.9|12861.8|12858|12856.3|881
1651821300000|2022-05-06 07:15:00|12860.7|12858.6|12859.9|12857.8|12863.2|12861.1|12858.5|12856.6|770
1651821600000|2022-05-06 07:20:00|12860|12857.9|12857.5|12855.4|12864.7|12862.8|12855.3|12853.2|950
1651821900000|2022-05-06 07:25:00|12857.4|12855.3|12859.7|12857.6|12860.3|12858.4|12855.5|12853.5|875
1651822200000|2022-05-06 07:30:00|12859.4|12858.1|12866.6|12865.3|12868.1|12866|12859.4|12857.6|896
1651822500000|2022-05-06 07:35:00|12867.1|12865|12866|12863.9|12868|12866.2|12862.4|12860.6|793
1651822800000|2022-05-06 07:40:00|12865.9|12863.8|12861.9|12860.6|12867.7|12865.7|12860.1|12858.7|751
1651823100000|2022-05-06 07:45:00|12861.8|12860.5|12860.6|12858.5|12866.4|12864.3|12859.3|12857.2|622
1651823400000|2022-05-06 07:50:00|12860.3|12858.2|12848.2|12846.1|12861.3|12859.5|12843.5|12841.4|756
1651823700000|2022-05-06 07:55:00|12848.5|12846.4|12854.7|12852.6|12855.7|12853.7|12846.1|12844|813
1651824000000|2022-05-06 08:00:00|12854.6|12852.5|12851.1|12849|12858.5|12856.8|12850.3|12848.2|1011
1651824300000|2022-05-06 08:05:00|12850.7|12848.6|12847.4|12845.3|12852|12850.2|12843.1|12841.5|913
1651824600000|2022-05-06 08:10:00|12847.3|12845.2|12852.3|12851|12853.6|12851.9|12845.1|12843|858
1651824900000|2022-05-06 08:15:00|12852.4|12851.1|12845.4|12843.3|12855.3|12853.6|12842.1|12840|877
1651825200000|2022-05-06 08:20:00|12845.5|12843.4|12843.6|12841.5|12845.7|12843.6|12840.5|12838.4|754
1651825500000|2022-05-06 08:25:00|12843.5|12841.4|12837.9|12835.8|12844.6|12842.5|12836.7|12834.6|628
1651825800000|2022-05-06 08:30:00|12837.8|12835.7|12825.8|12823.7|12839.6|12837.5|12825.3|12823.2|859
1651826100000|2022-05-06 08:35:00|12825.9|12823.8|12829.7|12827.6|12831.3|12829.2|12825.1|12823|762
1651826400000|2022-05-06 08:40:00|12829.6|12827.5|12834.3|12832.2|12835.6|12833.5|12829.2|12827.1|760
1651826700000|2022-05-06 08:45:00|12834.2|12832.1|12838|12835.9|12838.9|12837.2|12833.8|12831.9|668
1651827000000|2022-05-06 08:50:00|12837.7|12835.6|12847.6|12845.5|12849.3|12847.2|12837.2|12835.2|706
1651827300000|2022-05-06 08:55:00|12847.7|12845.6|12845.1|12843|12848.4|12846.3|12839.5|12837.4|611
1651827600000|2022-05-06 09:00:00|12845.2|12843.1|12849.7|12847.6|12852.2|12850.1|12844|12841.9|610
1651827900000|2022-05-06 09:05:00|12849.8|12847.7|12848|12845.9|12852.2|12850.1|12846.8|12844.9|612
1651828200000|2022-05-06 09:10:00|12847.9|12845.8|12845.6|12844.3|12848|12845.9|12841.1|12839.3|646
1651828500000|2022-05-06 09:15:00|12845.7|12844.4|12838.3|12836.2|12846.7|12845.4|12836.6|12835.2|668
1651828800000|2022-05-06 09:20:00|12838|12836.7|12837.2|12835.1|12839.4|12837.6|12836.3|12834.5|536
1651829100000|2022-05-06 09:25:00|12837.1|12835|12831.2|12829.1|12837.9|12836.4|12829.6|12827.8|556
1651829400000|2022-05-06 09:30:00|12830.9|12828.8|12823.8|12822.5|12831.3|12829.6|12823.1|12821.3|560
1651829700000|2022-05-06 09:35:00|12823.7|12822.4|12820.6|12818.5|12824.4|12822.7|12819.7|12817.8|613
1651830000000|2022-05-06 09:40:00|12820.5|12818.4|12828.8|12826.7|12829|12827.6|12819.9|12818.3|680
1651830300000|2022-05-06 09:45:00|12828.7|12826.6|12825.6|12824.3|12828.8|12827.3|12822.7|12821.2|551
1651830600000|2022-05-06 09:50:00|12825.5|12824.2|12823.4|12822.1|12828.1|12826.3|12822.7|12821.2|600
1651830900000|2022-05-06 09:55:00|12823.5|12822.2|12823.8|12821.7|12826.5|12824.9|12821.1|12819.2|461
1651831200000|2022-05-06 10:00:00|12823.9|12821.8|12826.4|12824.3|12826.7|12825.2|12822.9|12821.2|528
1651831500000|2022-05-06 10:05:00|12826.5|12824.4|12825.1|12823|12826.6|12825.2|12821.5|12819.9|448
1651831800000|2022-05-06 10:10:00|12825|12822.9|12827.9|12825.8|12830.7|12828.6|12822.6|12820.8|681
1651832100000|2022-05-06 10:15:00|12828|12825.9|12830.2|12828.9|12832.1|12830.2|12827.5|12825.5|579
1651832400000|2022-05-06 10:20:00|12830.3|12829|12826|12824.7|12830.5|12829|12824.6|12823|432
1651832700000|2022-05-06 10:25:00|12825.3|12824|12822|12820.7|12826.4|12825.1|12822|12820.7|432
1651833000000|2022-05-06 10:30:00|12822.1|12820.8|12827.4|12825.3|12827.5|12825.9|12820.9|12819.5|525
1651833300000|2022-05-06 10:35:00|12827|12825.7|12826.1|12824.8|12828.4|12826.8|12824.9|12822.9|491
1651833600000|2022-05-06 10:40:00|12826.2|12824.9|12826.1|12824.8|12828.9|12827.4|12824.8|12823.5|509
1651833900000|2022-05-06 10:45:00|12825.7|12824.4|12822|12820.7|12826.6|12825|12822|12820.3|409
1651834200000|2022-05-06 10:50:00|12821.9|12820.6|12825.4|12824.1|12827.1|12825.4|12821.6|12820.3|433
1651834500000|2022-05-06 10:55:00|12825.3|12824|12828.9|12826.8|12829.1|12827.3|12823.8|12822.3|452
1651834800000|2022-05-06 11:00:00|12828.6|12827.3|12833.8|12831.7|12834|12832.3|12828.4|12826.7|587
1651835100000|2022-05-06 11:05:00|12832.9|12831.6|12833.6|12832.3|12835.6|12833.9|12830.5|12828.7|575
1651835400000|2022-05-06 11:10:00|12833.7|12832.4|12835.6|12833.5|12837.5|12835.4|12832.8|12831.1|525
1651835700000|2022-05-06 11:15:00|12835.5|12833.4|12839.3|12838|12840.5|12838.6|12833.5|12831.7|579
1651836000000|2022-05-06 11:20:00|12839.4|12838.1|12834.8|12832.7|12839.8|12838.1|12834.1|12832.6|732
1651836300000|2022-05-06 11:25:00|12834.7|12832.6|12830.3|12829|12835.7|12834|12826.2|12824.9|699
1651836600000|2022-05-06 11:30:00|12830.4|12829.1|12831.5|12830.2|12838.1|12836.2|12830.2|12828.9|726
1651836900000|2022-05-06 11:35:00|12831.6|12830.3|12834.7|12833.4|12836.6|12835|12830.7|12829|640
1651837200000|2022-05-06 11:40:00|12834.8|12833.5|12831.3|12830|12837.2|12835.1|12831.3|12830|531
1651837500000|2022-05-06 11:45:00|12831.2|12829.9|12835.6|12833.5|12836.8|12835|12831.1|12829.3|457
1651837800000|2022-05-06 11:50:00|12835.5|12833.4|12834.9|12832.8|12835.8|12834.3|12832.6|12831.3|337
1651838100000|2022-05-06 11:55:00|12834.8|12832.7|12838.5|12836.4|12839.7|12837.6|12832.9|12830.8|498
1651838400000|2022-05-06 12:00:00|12838.7|12836.6|12835.3|12833.2|12839.6|12837.9|12834.3|12832.5|626
1651838700000|2022-05-06 12:05:00|12835.2|12833.1|12828.5|12826.4|12836.9|12835.1|12827|12825.2|587
1651839000000|2022-05-06 12:10:00|12828.6|12826.5|12830.4|12828.3|12830.7|12829|12827.7|12825.8|473
1651839300000|2022-05-06 12:15:00|12830|12828.7|12836.5|12834.4|12837.5|12835.8|12829.3|12827.2|503
1651839600000|2022-05-06 12:20:00|12836.2|12834.9|12832.2|12830.1|12839.2|12837.6|12830.6|12828.5|473
1651839900000|2022-05-06 12:25:00|12832.3|12830.2|12838.7|12831.7|12842.6|12838.4|12832.2|12830.1|550
1651840200000|2022-05-06 12:30:00|12837.8|12832.7|12832.5|12830.4|12845.5|12843.4|12814.3|12810.8|1500
1651840500000|2022-05-06 12:35:00|12832.7|12830.6|12829|12826.9|12838.4|12836.3|12821.3|12819.2|1435
1651840800000|2022-05-06 12:40:00|12829.1|12827|12839.9|12837.8|12844|12841.9|12824.2|12822.1|1283
1651841100000|2022-05-06 12:45:00|12840|12837.9|12857.7|12855.6|12857.8|12855.7|12837.4|12835.3|1187
1651841400000|2022-05-06 12:50:00|12857.6|12855.5|12862.7|12860.6|12865.6|12863.5|12853.5|12851.4|1244
1651841700000|2022-05-06 12:55:00|12863|12860.9|12868.4|12866.3|12869.2|12867.1|12860.9|12858.8|1080
1651842000000|2022-05-06 13:00:00|12868.7|12866.6|12873.8|12871.7|12875.2|12873.1|12859.8|12857.7|1138
1651842300000|2022-05-06 13:05:00|12873.9|12871.8|12867.7|12865.6|12875.6|12873.5|12862.9|12860.8|1059
1651842600000|2022-05-06 13:10:00|12867.5|12865.4|12861.9|12859.8|12870.3|12868.2|12860.8|12858.7|859
1651842900000|2022-05-06 13:15:00|12861.5|12859.4|12865.3|12863.2|12868.5|12866.4|12860.5|12858.4|865
1651843200000|2022-05-06 13:20:00|12865.2|12863.1|12859.1|12857|12865.2|12863.1|12856.6|12854.5|906
1651843500000|2022-05-06 13:25:00|12859.2|12857.1|12854.9|12852.8|12859.4|12857.3|12854.3|12852.2|802
1651843800000|2022-05-06 13:30:00|12854.7|12852.6|12862.8|12860.7|12867.8|12865.7|12847.6|12845.5|858
1651844100000|2022-05-06 13:35:00|12862.7|12860.6|12876.8|12874.7|12878.5|12877|12862.6|12860.5|1144
1651844400000|2022-05-06 13:40:00|12876.9|12874.8|12879.2|12877.1|12880.6|12879|12870.7|12869|1395
1651844700000|2022-05-06 13:45:00|12879|12877.7|12884.5|12882.4|12893.2|12891.1|12877.6|12875.5|1322
1651845000000|2022-05-06 13:50:00|12884.2|12882.9|12885.2|12883.1|12888.6|12886.7|12881.5|12879.4|1448
1651845300000|2022-05-06 13:55:00|12885.1|12883|12896.2|12894.1|12896.3|12894.2|12881.5|12879.6|1251
1651845600000|2022-05-06 14:00:00|12896.1|12894|12887.6|12885.5|12896.6|12894.8|12885|12882.9|1198
1651845900000|2022-05-06 14:05:00|12887.5|12885.4|12887.4|12885.3|12891.1|12889.2|12879.1|12877|1198
1651846200000|2022-05-06 14:10:00|12887.5|12885.4|12884.2|12882.1|12889.1|12887|12877.8|12875.7|1222
1651846500000|2022-05-06 14:15:00|12884.3|12882.2|12874.8|12872.7|12884.3|12882.2|12867.4|12865.3|1347
1651846800000|2022-05-06 14:20:00|12874.7|12873.4|12871.6|12869.5|12879.3|12877.3|12869.2|12867.1|1270
1651847100000|2022-05-06 14:25:00|12871.1|12869.8|12882.3|12880.2|12882.5|12880.4|12865.9|12863.8|1172
1651847400000|2022-05-06 14:30:00|12882.5|12880.4|12891.3|12889.2|12892|12889.9|12879.7|12877.7|1258
1651847700000|2022-05-06 14:35:00|12891.4|12889.3|12895|12892.9|12896.9|12895.6|12888.7|12886.6|1012
1651848000000|2022-05-06 14:40:00|12894.9|12892.8|12895.9|12893.8|12896.7|12895.2|12887.2|12885.1|1219
1651848300000|2022-05-06 14:45:00|12895.6|12894.3|12878|12875.9|12896.6|12895.2|12878|12875.9|1348
1651848600000|2022-05-06 14:50:00|12877.8|12875.7|12880.2|12878.9|12888.3|12886.7|12877.1|12875|1319
1651848900000|2022-05-06 14:55:00|12880.5|12878.4|12879|12877.7|12882.2|12880.1|12873.2|12871.4|1264
1651849200000|2022-05-06 15:00:00|12879.3|12878|12880.5|12879.2|12882.8|12880.7|12875.1|12873.4|1145
1651849500000|2022-05-06 15:05:00|12880.4|12879.1|12879.2|12877.9|12883.3|12881.6|12877.4|12876|1058
1651849800000|2022-05-06 15:10:00|12879|12877.7|12874.6|12873.3|12885.3|12883.2|12874.6|12873.3|994
1651850100000|2022-05-06 15:15:00|12874.2|12872.9|12871.4|12870.1|12876.9|12874.8|12870.1|12868|906
1651850400000|2022-05-06 15:20:00|12871.5|12870.2|12863.9|12862.6|12873.5|12871.7|12862.8|12861|1009
1651850700000|2022-05-06 15:25:00|12863.8|12862.5|12866.9|12865.6|12869.3|12867.6|12862.1|12860.8|998
1651851000000|2022-05-06 15:30:00|12867.2|12865.1|12875.6|12874.3|12877.5|12875.6|12865.6|12863.8|1101
1651851300000|2022-05-06 15:35:00|12875.9|12873.8|12887.6|12886.3|12888.7|12886.6|12875.1|12873.8|926
1651851600000|2022-05-06 15:40:00|12888|12885.9|12880.8|12878.7|12889.2|12887.3|12877.8|12876|1021
1651851900000|2022-05-06 15:45:00|12880.5|12879.2|12880|12878.7|12884.9|12883.3|12877.4|12876.1|911
1651852200000|2022-05-06 15:50:00|12880.7|12878.6|12887.8|12886.5|12889.1|12887.4|12877.2|12875.4|1039
1651852500000|2022-05-06 15:55:00|12888.1|12886|12890.4|12888.3|12894.1|12892.3|12886.3|12885|1088
1651852800000|2022-05-06 16:00:00|12890.5|12888.4|12881.4|12879.3|12892.6|12890.9|12880.3|12878.3|1201
1651853100000|2022-05-06 16:05:00|12881.5|12879.4|12878.9|12876.8|12882.3|12880.5|12872.8|12871.1|1121
1651853400000|2022-05-06 16:10:00|12878.8|12876.7|12888.8|12886.7|12890|12887.9|12876.4|12874.7|1120
1651853700000|2022-05-06 16:15:00|12888.9|12886.8|12894.2|12892.9|12894.9|12893.1|12888.6|12886.7|1020
1651854000000|2022-05-06 16:20:00|12893.9|12892.6|12886.3|12885|12894.4|12892.7|12883.2|12881.5|1202
1651854300000|2022-05-06 16:25:00|12885.8|12884.5|12883.8|12881.7|12889.1|12887.4|12882.6|12880.5|1036
1651854600000|2022-05-06 16:30:00|12884|12881.9|12882.3|12881|12889|12887.3|12882.2|12880.4|1081
1651854900000|2022-05-06 16:35:00|12882.7|12880.6|12887.2|12885.9|12890|12887.9|12880.6|12879|1032
1651855200000|2022-05-06 16:40:00|12887|12885.7|12885.8|12884.5|12893.4|12891.7|12884|12882.5|1046
1651855500000|2022-05-06 16:45:00|12886|12884.7|12887.2|12885.9|12887.4|12886|12882.2|12880.8|808
1651855800000|2022-05-06 16:50:00|12887.1|12885.8|12884.6|12883.3|12892.9|12891.4|12882|12880.3|947
1651856100000|2022-05-06 16:55:00|12884.7|12883.4|12880.2|12878.1|12885.6|12883.6|12876.4|12874.7|909
1651856400000|2022-05-06 17:00:00|12880.4|12878.3|12874.5|12872.4|12881.8|12880.1|12872.8|12870.7|950
1651856700000|2022-05-06 17:05:00|12874.7|12872.6|12879.3|12878|12883|12880.9|12874.7|12872.6|890
1651857000000|2022-05-06 17:10:00|12879.2|12877.9|12888.7|12886.6|12889.1|12887|12877.9|12876.3|906
1651857300000|2022-05-06 17:15:00|12888.3|12887|12895.7|12893.6|12896.6|12895|12886.2|12884.4|854
1651857600000|2022-05-06 17:20:00|12895.9|12893.8|12895.6|12894.3|12897.5|12895.8|12892.2|12890.5|811
1651857900000|2022-05-06 17:25:00|12895.7|12894.4|12896.2|12894.9|12897.5|12896|12889.1|12887.3|936
1651858200000|2022-05-06 17:30:00|12895.8|12894.5|12893.8|12892.5|12897.1|12895.8|12891.6|12889.9|924
1651858500000|2022-05-06 17:35:00|12893.7|12892.4|12899.5|12897.4|12902.2|12900.1|12890|12888.2|997
1651858800000|2022-05-06 17:40:00|12899.2|12897.1|12896.6|12895.3|12901.1|12899.3|12894.1|12892.4|1094
1651859100000|2022-05-06 17:45:00|12897|12895.7|12897.9|12896.6|12899.2|12897.9|12892.5|12891.2|817
1651859400000|2022-05-06 17:50:00|12897.8|12896.5|12901.9|12900.6|12903.3|12901.4|12897.5|12895.7|827
1651859700000|2022-05-06 17:55:00|12902|12900.7|12905.8|12903.7|12906.4|12904.9|12901.6|12899.6|697
1651860000000|2022-05-06 18:00:00|12905.9|12903.8|12904.5|12903.2|12907.4|12905.8|12902.4|12900.7|837
1651860300000|2022-05-06 18:05:00|12904.4|12903.1|12909.5|12908.2|12909.7|12908.4|12904.4|12903.1|608
1651860600000|2022-05-06 18:10:00|12909.4|12908.1|12901.8|12900.5|12909.6|12908.3|12901|12899.5|839
1651860900000|2022-05-06 18:15:00|12901.9|12900.6|12901.5|12900.2|12903.5|12901.8|12896.7|12895|829
1651861200000|2022-05-06 18:20:00|12901.6|12900.3|12906.3|12905|12908.3|12906.7|12901.1|12899.6|734
1651861500000|2022-05-06 18:25:00|12906.4|12905.1|12904.6|12903.3|12908.9|12907.6|12903.6|12902|691
1651861800000|2022-05-06 18:30:00|12904.7|12903.4|12909.3|12908|12910.6|12909.2|12903.8|12902.3|730
1651862100000|2022-05-06 18:35:00|12909.5|12907.4|12908|12906.7|12910.7|12909|12907.9|12906.2|683
1651862400000|2022-05-06 18:40:00|12908.5|12906.4|12909.1|12907.8|12909.4|12907.9|12905.6|12903.9|712
1651862700000|2022-05-06 18:45:00|12909|12907.7|12905.5|12903.4|12910.8|12909.5|12904.2|12902.5|658
1651863000000|2022-05-06 18:50:00|12905.4|12903.3|12899.5|12897.4|12906.2|12904.1|12898.9|12897|738
1651863300000|2022-05-06 18:55:00|12899.3|12897.2|12907.1|12905.8|12907.5|12906.2|12897.6|12896.2|765
1651863600000|2022-05-06 19:00:00|12907.6|12905.5|12906|12904.7|12910.5|12908.8|12905.4|12903.7|863
1651863900000|2022-05-06 19:05:00|12906.6|12904.5|12909.1|12907.8|12911.6|12910|12904.6|12903.3|705
1651864200000|2022-05-06 19:10:00|12909.3|12908|12907.1|12905.8|12910.3|12908.5|12905.9|12904.3|636
1651864500000|2022-05-06 19:15:00|12907|12905.7|12909.6|12908.3|12912.5|12910.8|12906.1|12904.5|701
1651864800000|2022-05-06 19:20:00|12909.5|12908.2|12912.8|12910.7|12913.2|12911.6|12908.8|12907.2|756
1651865100000|2022-05-06 19:25:00|12912.9|12910.8|12906.4|12904.3|12913.5|12912.1|12905.2|12903.2|786
1651865400000|2022-05-06 19:30:00|12906|12904.7|12900.9|12898.8|12906.7|12905|12899.5|12898|950
1651865700000|2022-05-06 19:35:00|12900.8|12898.7|12892.2|12890.1|12901.6|12899.9|12890.9|12889.2|1017
1651866000000|2022-05-06 19:40:00|12891.7|12890.4|12892.4|12890.3|12894.8|12892.7|12889.6|12887.6|954
1651866300000|2022-05-06 19:45:00|12892.5|12890.4|12886.6|12884.5|12893.5|12891.5|12883.8|12882|805
1651866600000|2022-05-06 19:50:00|12886.2|12884.1|12887.1|12885.8|12888.6|12886.5|12882|12880.2|941
1651866900000|2022-05-06 19:55:00|12887.2|12885.9|12885.6|12884.3|12889.8|12888|12882.8|12880.7|827
1651867200000|2022-05-06 20:00:00|12885.9|12883.8|12900.4|12898.3|12900.5|12898.4|12885.9|12883.8|459
1651867500000|2022-05-06 20:05:00|12900.5|12898.4|12900.3|12898.2|12902.5|12900.5|12897.5|12895.4|230
1651867800000|2022-05-06 20:10:00|12900|12897.9|12903|12900.9|12903.3|12901.2|12899.3|12897.2|204
1651868100000|2022-05-06 20:15:00|12903.1|12901|12902.3|12900.2|12903.2|12901.1|12901.7|12899.6|145
1651868400000|2022-05-06 20:20:00|12902.4|12900.3|12904.6|12902.5|12904.8|12903|12901.9|12900.1|148
1651868700000|2022-05-06 20:25:00|12904.7|12902.6|12909.9|12907.8|12909.9|12907.8|12903.9|12901.8|277
1651869000000|2022-05-06 20:30:00|12909.7|12907.6|12910.6|12908.5|12912.1|12910|12909.6|12907.5|356
1651869300000|2022-05-06 20:35:00|12910.7|12908.6|12910.2|12908.1|12911.6|12909.5|12909.7|12907.6|249
1651869600000|2022-05-06 20:40:00|12910.3|12908.2|12912.5|12910.4|12913.5|12911.4|12910.3|12908.2|347
1651869900000|2022-05-06 20:45:00|12912.1|12910|12909.5|12907.4|12912.5|12910.4|12907.9|12905.8|222
1651870200000|2022-05-06 20:50:00|12909.6|12907.5|12907|12904.9|12910.7|12907.7|12904.8|12900.5|366
1651870500000|2022-05-06 20:55:00|12906.7|12904.6|12911.4|12906.3|12914.4|12909.3|12905.8|12900.2|329
1652040000000|2022-05-08 20:00:00|12903.9|12895.2|12903.9|12895.2|12903.9|12895.2|12903.2|12892.5|5
1652040900000|2022-05-08 20:15:00|12903.2|12892.5|12901.1|12893.3|12903.9|12895.2|12900.5|12892.5|16
1652041200000|2022-05-08 20:20:00|12900.9|12892.5|12907|12903.9|12910.3|12903.9|12900.5|12892.5|18
1652042700000|2022-05-08 20:45:00||12901.2||12901.2||12901.2||12901.2|1
1652043000000|2022-05-08 20:50:00|12908.1|12901.6|12907|12901.2|12908.1|12901.6|12907|12901.2|2
1652043300000|2022-05-08 20:55:00|12910.5|12901.5|12907|12901.2|12910.5|12901.5|12907|12901.2|2
1652043600000|2022-05-08 21:00:00|12905.5|12899.7|12905|12902.9|12907|12903.9|12903.2|12899.7|13
1652043900000|2022-05-08 21:05:00|12905.7|12903.6|12906|12903.2|12908.7|12903.7|12904.6|12899.9|63
1652044200000|2022-05-08 21:10:00|12906.3|12903.5|12908.6|12902.4|12908.6|12903.7|12905.9|12902.4|14
1652044500000|2022-05-08 21:15:00|12906.2|12902.9|12907.6|12904.3|12907.9|12904.6|12906.2|12902.3|44
1652044800000|2022-05-08 21:20:00|12907.8|12904.5|12907.8|12904.5|12908|12904.6|12907.6|12904|18
1652045100000|2022-05-08 21:25:00|12907.6|12904.3|12907.5|12904|12907.9|12904.4|12907.2|12903.7|28
1652045400000|2022-05-08 21:30:00|12907.4|12904.1|12907.2|12904|12908.1|12904.7|12906.3|12902.7|81
1652045700000|2022-05-08 21:35:00|12907.5|12903.9|12905.4|12902|12907.5|12904.2|12904.9|12901.7|99
1652046000000|2022-05-08 21:40:00|12905.2|12902.1|12906.1|12902.3|12906.1|12902.8|12904.4|12901.7|65
1652046300000|2022-05-08 21:45:00|12906.3|12902.5|12906.1|12903.1|12906.7|12903.7|12906|12901.7|70
1652046600000|2022-05-08 21:50:00|12906.5|12901.7|12906.3|12903|12906.7|12903.7|12906.1|12901.4|77
1652046900000|2022-05-08 21:55:00|12906.4|12902.6|12906.9|12901.3|12907.5|12903.3|12906.3|12900.8|40
1652047200000|2022-05-08 22:00:00|12907.1|12901|12917.8|12914.6|12918.1|12915.6|12906.9|12901|649
1652047500000|2022-05-08 22:05:00|12917.9|12914.1|12917.2|12915.1|12919.1|12917|12916.9|12914.1|279
1652047800000|2022-05-08 22:10:00|12917.5|12915.4|12916.5|12914.4|12918.3|12915.7|12916.3|12913.8|374
1652048100000|2022-05-08 22:15:00|12916.6|12914.5|12914.6|12911.9|12917.3|12915.2|12913.9|12911.2|524
1652048400000|2022-05-08 22:20:00|12914.4|12912.1|12915.8|12913.7|12917.6|12915.5|12914.4|12912.1|618
1652048700000|2022-05-08 22:25:00|12915.7|12913.6|12914.9|12912.8|12916.2|12913.9|12914|12911.1|512
1652049000000|2022-05-08 22:30:00|12914.8|12912.7|12910.6|12908.5|12915.8|12913.4|12909.8|12907.7|576
1652049300000|2022-05-08 22:35:00|12910.5|12908.4|12912.8|12910|12914.6|12911.8|12909.8|12907.7|464
1652049600000|2022-05-08 22:40:00|12912.6|12910.2|12916.2|12914.1|12916.5|12914.4|12912.3|12910|498
1652049900000|2022-05-08 22:45:00|12916.3|12914.2|12914.9|12912.8|12916.3|12914.2|12913|12910.8|355
1652050200000|2022-05-08 22:50:00|12914.8|12912.7|12917.7|12915.6|12917.7|12915.6|12914.2|12912.1|409
1652050500000|2022-05-08 22:55:00|12917.8|12915.7|12918.8|12916.7|12918.8|12916.8|12917.5|12915.4|211
1652050800000|2022-05-08 23:00:00|12918.7|12916.6|12918.3|12916.2|12919|12916.9|12916.5|12914.4|512
1652051100000|2022-05-08 23:05:00|12918.2|12916.1|12918|12915.9|12918.8|12917|12915.9|12913.8|468
1652051400000|2022-05-08 23:10:00|12917.7|12915.6|12918.6|12916.5|12918.8|12917|12917.5|12915.3|293
1652051700000|2022-05-08 23:15:00|12918.7|12916.6|12918.1|12916|12918.8|12917.1|12917.3|12915.2|227
1652052000000|2022-05-08 23:20:00|12918.2|12916.1|12918.3|12917|12918.9|12917.2|12917.8|12915.9|334
1652052300000|2022-05-08 23:25:00|12918.6|12916.5|12919|12916.9|12919.3|12917.2|12917.6|12915.5|321
1652052600000|2022-05-08 23:30:00|12918.9|12916.8|12920.4|12918.3|12921.3|12919.5|12918.9|12916.8|305
1652052900000|2022-05-08 23:35:00|12920.2|12918.1|12920.3|12918.2|12921.1|12919.1|12919.1|12917.2|420
1652053200000|2022-05-08 23:40:00|12920.2|12918.1|12918.2|12916.1|12920.6|12918.6|12917|12914.9|382
1652053500000|2022-05-08 23:45:00|12918.1|12916|12919.8|12917.7|12920.2|12918.1|12914.4|12912.3|555
1652053800000|2022-05-08 23:50:00|12919.9|12917.8|12919.3|12917.2|12921.4|12919.3|12918.5|12916.4|679
1652054100000|2022-05-08 23:55:00|12919.4|12917.3|12920.1|12918|12921.4|12919.5|12919.3|12917.2|432
1652054400000|2022-05-09 00:00:00|12920.2|12918.1|12922.2|12920.9|12924|12922.4|12919.7|12917.6|503
1652054700000|2022-05-09 00:05:00|12922.4|12921.1|12928.4|12926.3|12928.6|12927|12922.3|12920.5|368
1652055000000|2022-05-09 00:10:00|12928.5|12926.4|12927.5|12925.4|12928.9|12927.1|12926.2|12924.7|609
1652055300000|2022-05-09 00:15:00|12927.6|12925.5|12928.9|12926.8|12929.2|12927.5|12926.1|12924.1|539
1652055600000|2022-05-09 00:20:00|12929|12926.9|12927.8|12925.7|12929.1|12927.3|12926.8|12925.1|436
1652055900000|2022-05-09 00:25:00|12927.9|12925.8|12927.9|12925.8|12929|12926.9|12926.9|12925.2|359
1652056200000|2022-05-09 00:30:00|12928|12925.9|12931|12928.9|12931.2|12929.3|12928|12925.9|404
1652056500000|2022-05-09 00:35:00|12930.6|12929.3|12932.7|12930.6|12933.1|12931.1|12930.4|12928.7|426
1652056800000|2022-05-09 00:40:00|12932.8|12930.7|12932.5|12930.4|12933.1|12931.3|12931.1|12929.3|374
1652057100000|2022-05-09 00:45:00|12932.6|12930.5|12933.1|12931|12933.3|12931.3|12931.6|12929.5|387
1652057400000|2022-05-09 00:50:00|12933|12930.9|12938.7|12936.6|12939.5|12937.4|12932.7|12930.8|533
1652057700000|2022-05-09 00:55:00|12938.8|12936.7|12940.6|12938.5|12940.9|12938.8|12936.8|12934.7|522
1652058000000|2022-05-09 01:00:00|12940.8|12938.7|12943.3|12941.2|12945.5|12943.4|12940.4|12938.6|668
1652058300000|2022-05-09 01:05:00|12943.4|12941.3|12940.7|12939.4|12943.8|12941.7|12936.9|12935|585
1652058600000|2022-05-09 01:10:00|12941.3|12939.2|12943.3|12941.2|12944.5|12942.4|12939.4|12937.3|802
1652058900000|2022-05-09 01:15:00|12943.2|12941.1|12940.2|12938.1|12943.2|12941.1|12938.7|12936.6|526
1652059200000|2022-05-09 01:20:00|12940.3|12938.2|12941.8|12939.7|12942.9|12940.8|12939|12936.9|587
1652059500000|2022-05-09 01:25:00|12941.9|12939.8|12944.4|12942.3|12944.8|12942.7|12939.2|12937.1|501
1652059800000|2022-05-09 01:30:00|12944.6|12942.5|12940.8|12938.7|12944.6|12942.5|12940.3|12938.2|513
1652060100000|2022-05-09 01:35:00|12940.7|12938.6|12941.4|12939.3|12943.7|12941.6|12940.2|12938.4|446
1652060400000|2022-05-09 01:40:00|12941.3|12939.2|12935.7|12933.6|12941.4|12939.3|12935.3|12933.2|505
1652060700000|2022-05-09 01:45:00|12935.9|12933.8|12935|12932.9|12936.5|12934.4|12932.5|12930.4|621
1652061000000|2022-05-09 01:50:00|12935.1|12933|12931.4|12929.3|12935.6|12933.5|12930.9|12929|602
1652061300000|2022-05-09 01:55:00|12931.3|12929.2|12928.8|12926.7|12931.5|12929.4|12928.8|12926.7|397
1652061600000|2022-05-09 02:00:00|12928.7|12926.6|12933.5|12931.4|12934|12931.9|12928.7|12926.6|365
1652061900000|2022-05-09 02:05:00|12933.6|12931.5|12931.6|12929.5|12933.9|12931.8|12931|12929.2|349
1652062200000|2022-05-09 02:10:00|12931.7|12929.6|12937.5|12935.4|12938.1|12936|12930.2|12928.3|464
1652062500000|2022-05-09 02:15:00|12937.7|12935.6|12938.2|12936.1|12938.6|12936.5|12935.3|12933.2|406
1652062800000|2022-05-09 02:20:00|12938.3|12936.2|12935.4|12933.3|12939.8|12937.9|12935.3|12933.2|471
1652063100000|2022-05-09 02:25:00|12935.3|12933.2|12937.7|12935.6|12939.2|12937.1|12935.3|12933.2|284
1652063400000|2022-05-09 02:30:00|12937.6|12935.5|12937.4|12935.3|12938|12935.7|12935|12932.9|454
1652063700000|2022-05-09 02:35:00|12937.5|12935.4|12940.6|12938.5|12940.8|12938.9|12936.4|12934.3|370
1652064000000|2022-05-09 02:40:00|12940.5|12938.4|12942.5|12940.4|12943|12941.2|12940|12937.9|436
1652064300000|2022-05-09 02:45:00|12942.4|12940.3|12942.7|12940.6|12942.9|12941|12941.2|12939.1|395
1652064600000|2022-05-09 02:50:00|12942.8|12940.7|12940.7|12938.6|12942.8|12941.1|12940.5|12938.4|382
1652064900000|2022-05-09 02:55:00|12940.6|12938.5|12937.9|12935.8|12941.4|12939.3|12936.6|12934.5|357
1652065200000|2022-05-09 03:00:00|12937.7|12935.6|12938.8|12936.7|12939.8|12937.7|12935.8|12933.7|397
1652065500000|2022-05-09 03:05:00|12938.9|12936.8|12938.2|12935.8|12939.2|12937.1|12931.1|12929|533
1652065800000|2022-05-09 03:10:00|12938|12935.9|12935.3|12933.2|12940.1|12938|12935.3|12933.2|550
1652066100000|2022-05-09 03:15:00|12935.4|12933.3|12937.7|12935.6|12939|12936.9|12934.9|12932.8|389
1652066400000|2022-05-09 03:20:00|12937.8|12935.7|12937.7|12935.6|12939.5|12937.4|12936.7|12935|406
1652066700000|2022-05-09 03:25:00|12937.8|12935.7|12935.7|12933.6|12938.3|12936.2|12933.5|12931.4|507
1652067000000|2022-05-09 03:30:00|12935.5|12933.4|12936.4|12934.3|12936.8|12935.1|12934.3|12932.3|472
1652067300000|2022-05-09 03:35:00|12936.3|12934.2|12938.5|12936.4|12939.1|12937|12934.4|12932.3|295
1652067600000|2022-05-09 03:40:00|12938.9|12936.8|12941.7|12939.6|12942.2|12940.4|12937.9|12936.2|321
1652067900000|2022-05-09 03:45:00|12941.8|12939.7|12945.5|12943.4|12945.6|12943.9|12941.5|12939.4|415
1652068200000|2022-05-09 03:50:00|12945.6|12943.5|12943.2|12941.1|12945.7|12944|12942|12940.3|344
1652068500000|2022-05-09 03:55:00|12943.1|12941|12943|12940.9|12944.4|12942.5|12942.5|12940.4|274
1652068800000|2022-05-09 04:00:00|12943.4|12941.3|12945.1|12943|12945.5|12943.4|12942.7|12940.9|351
1652069100000|2022-05-09 04:05:00|12945|12942.9|12945|12943.7|12946.1|12944.4|12944.2|12942.5|204
1652069400000|2022-05-09 04:10:00|12945.3|12943.2|12945.8|12943.7|12946.3|12944.4|12944.9|12942.8|225
1652069700000|2022-05-09 04:15:00|12945.9|12943.8|12945.9|12943.8|12948.9|12946.9|12945.4|12943.6|262
1652070000000|2022-05-09 04:20:00|12946.2|12944.1|12947.7|12945.6|12948.2|12946.1|12945.3|12943.5|337
1652070300000|2022-05-09 04:25:00|12947.8|12945.7|12945.6|12943.5|12948|12946.3|12944.9|12942.8|219
1652070600000|2022-05-09 04:30:00|12945.5|12943.4|12946.6|12944.5|12946.8|12944.7|12943.4|12941.3|275
1652070900000|2022-05-09 04:35:00|12946.7|12944.6|12948.5|12946.4|12949.2|12947.2|12946.7|12944.6|313
1652071200000|2022-05-09 04:40:00|12948.3|12946.2|12946.2|12944.1|12949|12947.1|12945.5|12943.5|330
1652071500000|2022-05-09 04:45:00|12946.5|12944.4|12946.5|12944.4|12947|12944.9|12944.7|12942.7|308
1652071800000|2022-05-09 04:50:00|12946.4|12944.3|12946.6|12944.5|12947.8|12946.1|12945.8|12943.7|342
1652072100000|2022-05-09 04:55:00|12946|12944.7|12946.7|12944.6|12948.9|12947.1|12944.7|12943.1|429
1652072400000|2022-05-09 05:00:00|12946.6|12944.5|12948.2|12946.9|12949|12947.3|12946.3|12944.4|486
1652072700000|2022-05-09 05:05:00|12948.6|12946.5|12947.6|12945.5|12949.7|12948.2|12946.3|12944.3|436
1652073000000|2022-05-09 05:10:00|12947.5|12945.4|12947.5|12945.4|12949.9|12948.3|12946.8|12945|439
1652073300000|2022-05-09 05:15:00|12947.6|12945.5|12948.9|12946.8|12949.7|12948|12946.2|12944.5|397
1652073600000|2022-05-09 05:20:00|12948.8|12946.7|12948.9|12946.8|12949.4|12947.6|12947|12945.2|411
1652073900000|2022-05-09 05:25:00|12948.8|12946.7|12947.5|12945.4|12949.9|12948.3|12946.4|12944.8|340
1652074200000|2022-05-09 05:30:00|12947.4|12945.3|12946.5|12944.4|12947.6|12945.6|12943.5|12941.4|490
1652074500000|2022-05-09 05:35:00|12946.6|12944.5|12946.2|12944.1|12949.8|12947.8|12945.3|12943.2|432
1652074800000|2022-05-09 05:40:00|12946.6|12944.5|12948.5|12946.4|12949.9|12947.8|12946.3|12944.2|368
1652075100000|2022-05-09 05:45:00|12948.6|12946.5|12948.1|12946|12950|12947.9|12947.9|12946|366
1652075400000|2022-05-09 05:50:00|12948.3|12946.2|12949.4|12947.3|12950.3|12948.7|12947|12945.2|342
1652075700000|2022-05-09 05:55:00|12949.3|12947.2|12950.6|12948.5|12951|12949.5|12949|12946.9|335
1652076000000|2022-05-09 06:00:00|12950.5|12948.4|12944.7|12942.6|12950.8|12949.1|12943.6|12941.9|735
1652076300000|2022-05-09 06:05:00|12944.2|12942.1|12946.3|12944.2|12948|12946.6|12942.9|12941|647
1652076600000|2022-05-09 06:10:00|12946.5|12944.4|12942.1|12940.8|12946.6|12944.9|12938.1|12936.4|611
1652076900000|2022-05-09 06:15:00|12942|12940.7|12943.5|12942.2|12944.1|12942.4|12940.1|12938.5|550
1652077200000|2022-05-09 06:20:00|12944.1|12942|12944.8|12943.5|12945.3|12943.6|12941.8|12940.1|468
1652077500000|2022-05-09 06:25:00|12944.7|12943.4|12941.3|12939.2|12945.5|12943.7|12939.3|12937.4|478
1652077800000|2022-05-09 06:30:00|12941.2|12939.1|12937.3|12936|12942.8|12940.8|12937|12935.5|581
1652078100000|2022-05-09 06:35:00|12937.5|12936.2|12935.7|12934.4|12938.6|12936.7|12935.7|12934|394
1652078400000|2022-05-09 06:40:00|12936|12934.7|12941.4|12939.3|12942.6|12940.6|12936|12934.5|519
1652078700000|2022-05-09 06:45:00|12940.9|12939.6|12944.2|12942.1|12945.2|12943.6|12939.3|12937.4|442
1652079000000|2022-05-09 06:50:00|12944|12942.7|12949.7|12948.4|12950.8|12948.7|12943.2|12941.9|531
1652079300000|2022-05-09 06:55:00|12949.6|12948.3|12944.2|12942.1|12949.8|12948.5|12943.2|12941.1|677
1652079600000|2022-05-09 07:00:00|12944|12941.9|12938.6|12936.5|12945.7|12943.8|12935.2|12933.6|824
1652079900000|2022-05-09 07:05:00|12938.5|12936.4|12937.9|12935.8|12940|12938.2|12935.1|12933|688
1652080200000|2022-05-09 07:10:00|12938.1|12936|12930.2|12928.1|12938.1|12936.2|12929.1|12927.2|778
1652080500000|2022-05-09 07:15:00|12930.3|12928.2|12933.7|12931.6|12935|12932.9|12929.2|12927.5|737
1652080800000|2022-05-09 07:20:00|12933.6|12931.5|12947.2|12945.1|12948.2|12946.7|12932.6|12930.8|801
1652081100000|2022-05-09 07:25:00|12947|12945.7|12936.3|12935|12947.6|12945.9|12935.8|12933.7|858
1652081400000|2022-05-09 07:30:00|12937.1|12935.3|12933.4|12931.3|12942.1|12940|12932.6|12930.5|843
1652081700000|2022-05-09 07:35:00|12933.1|12931|12933|12930.9|12936.3|12934.2|12930.1|12928|818
1652082000000|2022-05-09 07:40:00|12933.1|12931|12937.8|12935.7|12938.5|12936.7|12931.5|12929.4|592
1652082300000|2022-05-09 07:45:00|12937.7|12935.6|12931|12929.7|12938|12936.3|12929.5|12927.8|588
1652082600000|2022-05-09 07:50:00|12931.4|12929.3|12933.1|12931|12933.8|12931.7|12926.7|12924.6|764
1652082900000|2022-05-09 07:55:00|12933.2|12931.1|12931.2|12929.1|12936.1|12934.5|12930.6|12928.7|797
1652083200000|2022-05-09 08:00:00|12931.5|12929.4|12934.8|12932.7|12938.9|12936.8|12930.9|12929.4|759
1652083500000|2022-05-09 08:05:00|12934.7|12932.6|12929.2|12927.1|12934.8|12933|12929.2|12927.1|568
1652083800000|2022-05-09 08:10:00|12929.1|12927|12931.4|12929.3|12932.5|12930.4|12927|12925.1|728
1652084100000|2022-05-09 08:15:00|12931.3|12929.2|12934.2|12932.1|12936|12934.2|12929.7|12927.6|668
1652084400000|2022-05-09 08:20:00|12934.5|12932.4|12937.2|12935.1|12937.6|12935.8|12931.2|12929.5|699
1652084700000|2022-05-09 08:25:00|12937.3|12935.2|12933.6|12931.5|12937.3|12935.2|12932.1|12930|729
1652085000000|2022-05-09 08:30:00|12933.7|12931.6|12940.9|12938.8|12941.6|12939.5|12932.7|12930.6|829
1652085300000|2022-05-09 08:35:00|12941.1|12939|12940.6|12938.5|12942.2|12940.1|12936.5|12934.4|635
1652085600000|2022-05-09 08:40:00|12940.5|12938.4|12941.4|12939.3|12941.8|12940.1|12938.6|12936.9|419
1652085900000|2022-05-09 08:45:00|12940.8|12939.5|12938.9|12936.8|12941.3|12939.5|12936.9|12935.3|424
1652086200000|2022-05-09 08:50:00|12938.7|12936.6|12933|12930.9|12939.8|12937.7|12931.3|12929.2|590
1652086500000|2022-05-09 08:55:00|12932.8|12930.7|12933.4|12931.3|12935.7|12934|12932|12929.9|519
1652086800000|2022-05-09 09:00:00|12933.5|12931.4|12930|12927.9|12934.7|12932.6|12927.7|12925.6|482
1652087100000|2022-05-09 09:05:00|12930.1|12928|12930.7|12928.6|12931.6|12929.8|12928.7|12926.8|635
1652087400000|2022-05-09 09:10:00|12930.5|12928.4|12925.6|12923.5|12930.5|12928.6|12924.1|12922|679
1652087700000|2022-05-09 09:15:00|12925.5|12923.4|12926.1|12924|12927.6|12925.6|12923.3|12921.4|570
1652088000000|2022-05-09 09:20:00|12926.4|12924.3|12927.5|12925.4|12928.4|12926.3|12922.8|12921|631
1652088300000|2022-05-09 09:25:00|12927.4|12925.3|12933.2|12931.1|12934.8|12932.7|12926.9|12924.9|588
1652088600000|2022-05-09 09:30:00|12933.1|12931|12933.8|12931.7|12934.2|12932.4|12930.7|12928.6|530
1652088900000|2022-05-09 09:35:00|12933.9|12931.8|12937.1|12935|12938|12935.9|12933.3|12931.4|473
1652089200000|2022-05-09 09:40:00|12937.2|12935.1|12933.8|12931.7|12937.3|12935.4|12931.6|12929.5|521
1652089500000|2022-05-09 09:45:00|12933.9|12931.8|12933.3|12932|12938|12936.2|12933.1|12931.4|529
1652089800000|2022-05-09 09:50:00|12933.2|12931.9|12938.1|12936.8|12939|12937.1|12929.9|12927.8|600
1652090100000|2022-05-09 09:55:00|12938.3|12937|12934.2|12932.1|12938.6|12937|12933.1|12931|579
1652090400000|2022-05-09 10:00:00|12934.3|12932.2|12934.9|12932.8|12936.2|12934.5|12931.1|12929.4|641
1652090700000|2022-05-09 10:05:00|12934.8|12933.5|12936|12934.7|12936.6|12934.8|12931.9|12930.2|716
1652091000000|2022-05-09 10:10:00|12935.9|12934.6|12935.1|12933|12938.9|12937.2|12934.2|12932.4|510
1652091300000|2022-05-09 10:15:00|12934.7|12932.6|12939.7|12937.6|12940.6|12939|12934.3|12932.2|572
1652091600000|2022-05-09 10:20:00|12939.8|12937.7|12940.5|12938.4|12941.4|12939.3|12937.2|12935.5|636
1652091900000|2022-05-09 10:25:00|12940.9|12938.8|12944.9|12942.8|12947.7|12945.6|12939.9|12937.8|528
1652092200000|2022-05-09 10:30:00|12944.8|12942.7|12947.7|12946.4|12948.6|12946.9|12944.4|12942.3|579
1652092500000|2022-05-09 10:35:00|12947.9|12946.6|12946.5|12944.4|12948.7|12947.1|12944.7|12942.9|486
1652092800000|2022-05-09 10:40:00|12946.4|12944.3|12947.7|12945.6|12949.4|12947.6|12944.3|12942.5|577
1652093100000|2022-05-09 10:45:00|12947.8|12945.7|12944.8|12942.7|12950.3|12948.5|12944.1|12942|585
1652093400000|2022-05-09 10:50:00|12944.7|12942.6|12945.3|12944|12948.5|12946.6|12943|12940.9|545
1652093700000|2022-05-09 10:55:00|12945.2|12943.9|12944.2|12942.1|12946.9|12945|12941.1|12939.1|681
1652094000000|2022-05-09 11:00:00|12944.3|12942.2|12945.1|12943.8|12946|12944.4|12942.1|12940.4|682
1652094300000|2022-05-09 11:05:00|12945.2|12943.9|12949.9|12947.8|12950|12948.3|12944|12942.7|533
1652094600000|2022-05-09 11:10:00|12949.8|12947.7|12945.1|12943.8|12951.5|12950.2|12944.2|12942.9|616
1652094900000|2022-05-09 11:15:00|12945.3|12944|12946.6|12945.3|12948.6|12946.9|12943|12941.3|525
1652095200000|2022-05-09 11:20:00|12946.7|12945.4|12950.1|12948.8|12955.2|12953.5|12946.7|12945.1|713
1652095500000|2022-05-09 11:25:00|12950|12948.7|12946.8|12945.5|12950.1|12948.8|12943.5|12942.2|493
1652095800000|2022-05-09 11:30:00|12946.7|12945.4|12943.5|12942.2|12947.4|12946.1|12943.4|12941.8|594
1652096100000|2022-05-09 11:35:00|12943.7|12942.4|12940.1|12938.8|12945|12943.3|12938.7|12937.3|585
1652096400000|2022-05-09 11:40:00|12940|12938.7|12938.7|12937.4|12940.7|12939|12935.4|12933.8|638
1652096700000|2022-05-09 11:45:00|12938.8|12937.5|12938.5|12936.4|12941.3|12939.6|12935.7|12934|667
1652097000000|2022-05-09 11:50:00|12938.4|12936.3|12933.5|12931.4|12938.5|12936.6|12931.8|12930|681
1652097300000|2022-05-09 11:55:00|12933.4|12931.3|12937.1|12935.8|12938.9|12937.6|12933.1|12931|840
1652097600000|2022-05-09 12:00:00|12936.9|12935.6|12935.1|12933.8|12940.5|12938.9|12933.4|12931.7|809
1652097900000|2022-05-09 12:05:00|12935|12933.7|12926.3|12924.2|12935.7|12933.8|12919.9|12917.8|1282
1652098200000|2022-05-09 12:10:00|12926.2|12924.1|12932.3|12931|12935.4|12934.1|12924.5|12922.6|1102
1652098500000|2022-05-09 12:15:00|12932.2|12930.9|12935.6|12934.3|12939.5|12937.6|12931.4|12929.8|896
1652098800000|2022-05-09 12:20:00|12935.8|12934.5|12928|12925.9|12936|12934.7|12927|12925.4|985
1652099100000|2022-05-09 12:25:00|12928.1|12926|12927.1|12925|12928.9|12927.3|12924.6|12923.2|809
1652099400000|2022-05-09 12:30:00|12927.2|12925.1|12920.9|12918.8|12930.1|12928.4|12920.8|12918.7|859
1652099700000|2022-05-09 12:35:00|12921|12918.9|12916.2|12914.1|12922.7|12920.8|12916.2|12914.1|676
1652100000000|2022-05-09 12:40:00|12916.3|12914.2|12917.4|12915.3|12918|12916.4|12910.4|12908.3|780
1652100300000|2022-05-09 12:45:00|12917.3|12915.2|12918.3|12917|12922.5|12920.8|12916.1|12914.5|761
1652100600000|2022-05-09 12:50:00|12918.4|12917.1|12913.6|12911.5|12919.3|12917.8|12911.4|12909.7|664
1652100900000|2022-05-09 12:55:00|12913.7|12911.6|12917.9|12915.8|12918|12915.9|12908.8|12907.1|729
1652101200000|2022-05-09 13:00:00|12918|12915.9|12917.2|12915.1|12920.6|12918.8|12915.5|12913.6|862
1652101500000|2022-05-09 13:05:00|12917.1|12915|12922.6|12920.5|12923.1|12921.2|12914.6|12912.8|719
1652101800000|2022-05-09 13:10:00|12922.1|12920|12918|12916.7|12925.4|12923.5|12918|12916.4|784
1652102100000|2022-05-09 13:15:00|12918.3|12917|12920.4|12918.3|12921.3|12919.6|12915.8|12914.2|649
1652102400000|2022-05-09 13:20:00|12920.3|12918.2|12918.9|12916.8|12924.6|12922.7|12918|12916.1|678
1652102700000|2022-05-09 13:25:00|12919|12916.9|12921.4|12919.3|12921.4|12919.3|12916.3|12915|670
1652103000000|2022-05-09 13:30:00|12921.2|12919.1|12924.8|12922.7|12928.2|12926.1|12918.1|12916.4|1311
1652103300000|2022-05-09 13:35:00|12924.6|12922.5|12921.2|12919.1|12927.6|12925.8|12916.9|12915.5|1327
1652103600000|2022-05-09 13:40:00|12921.3|12919.2|12927.1|12925|12928.7|12926.6|12918.5|12916.4|1354
1652103900000|2022-05-09 13:45:00|12927|12924.9|12935.9|12933.8|12939.5|12937.4|12927|12924.9|1195
1652104200000|2022-05-09 13:50:00|12936|12933.9|12928.7|12926.6|12939.2|12937.1|12925.3|12923.2|1417
1652104500000|2022-05-09 13:55:00|12928.6|12926.5|12939.8|12937.7|12941.5|12939.9|12928.4|12926.5|1360
1652104800000|2022-05-09 14:00:00|12939.4|12937.3|12943|12940.9|12945.8|12943.7|12937.6|12935.5|1295
1652105100000|2022-05-09 14:05:00|12943.1|12941|12947|12944.9|12949.1|12947.5|12941.2|12939.5|1051
1652105400000|2022-05-09 14:10:00|12946.8|12944.7|12937.6|12935.5|12946.9|12944.8|12934|12931.9|1099
1652105700000|2022-05-09 14:15:00|12937.7|12935.6|12950.4|12948.3|12950.6|12948.5|12935.2|12933.1|1102
1652106000000|2022-05-09 14:20:00|12950.5|12948.4|12950.4|12948.3|12950.8|12949.2|12946.7|12944.6|990
1652106300000|2022-05-09 14:25:00|12950.3|12948.2|12954|12951.9|12954.7|12953|12947.7|12945.8|733
1652106600000|2022-05-09 14:30:00|12953.8|12952.5|12961.7|12960.4|12964.8|12962.7|12953.5|12952|897
1652106900000|2022-05-09 14:35:00|12962|12960.7|12974.9|12973.6|12975.1|12973.6|12957.4|12955.7|1068
1652107200000|2022-05-09 14:40:00|12975|12973.7|12971|12969.7|12975|12973.7|12967.1|12965|1077
1652107500000|2022-05-09 14:45:00|12971.4|12969.3|12967.3|12965.2|12972.1|12970.2|12964.2|12962.4|1204
1652107800000|2022-05-09 14:50:00|12967.2|12965.1|12972.8|12970.7|12973.2|12971.1|12962.2|12960.1|1014
1652108100000|2022-05-09 14:55:00|12972.9|12970.8|12976.1|12974|12976.4|12974.4|12969.3|12967.5|972
1652108400000|2022-05-09 15:00:00|12976.2|12974.1|12970.7|12969.4|12976.9|12975.6|12968.3|12966.2|938
1652108700000|2022-05-09 15:05:00|12970.8|12969.5|12974.6|12972.5|12979|12976.9|12970.8|12969.3|803
1652109000000|2022-05-09 15:10:00|12974.7|12972.6|12973.1|12971|12975.7|12973.9|12968.4|12966.3|815
1652109300000|2022-05-09 15:15:00|12973|12970.9|12977.8|12975.7|12977.8|12976.1|12970.4|12968.3|683
1652109600000|2022-05-09 15:20:00|12977.6|12975.5|12980.3|12978.2|12983.4|12981.5|12977.3|12975.5|772
1652109900000|2022-05-09 15:25:00|12980.4|12978.3|12989.3|12987.2|12989.5|12987.7|12979.7|12977.6|738
1652110200000|2022-05-09 15:30:00|12988.9|12987.6|12989.5|12987.4|12994.8|12993|12988.4|12986.3|847
1652110500000|2022-05-09 15:35:00|12989.4|12987.3|12977.7|12975.6|12990.1|12988.2|12977.4|12975.3|797
1652110800000|2022-05-09 15:40:00|12977.5|12975.4|12979.6|12977.5|12981.9|12979.8|12974.5|12972.5|1030
1652111100000|2022-05-09 15:45:00|12979.7|12977.6|12976.2|12974.1|12981.4|12979.5|12971.9|12970.3|1080
1652111400000|2022-05-09 15:50:00|12976.3|12974.2|12970.1|12968|12976.3|12974.2|12966.8|12964.7|1120
1652111700000|2022-05-09 15:55:00|12969.9|12967.8|12964.4|12962.3|12971.8|12970.1|12963.3|12961.8|877
1652112000000|2022-05-09 16:00:00|12964.5|12962.4|12973.4|12971.3|12974.2|12972.7|12963.2|12961.6|975
1652112300000|2022-05-09 16:05:00|12973.5|12971.4|12967|12965.7|12976.2|12974.1|12963.7|12962|1042
1652112600000|2022-05-09 16:10:00|12967.6|12965.5|12953.3|12952|12967.9|12965.8|12952.2|12950.4|1017
1652112900000|2022-05-09 16:15:00|12953.7|12951.6|12943.8|12941.7|12953.9|12952.1|12942.4|12940.3|957
1652113200000|2022-05-09 16:20:00|12944|12941.9|12940.1|12938|12946.4|12944.4|12939.1|12937|1061
1652113500000|2022-05-09 16:25:00|12939.9|12937.8|12940.9|12938.8|12946.3|12944.5|12937.6|12935.5|1128
1652113800000|2022-05-09 16:30:00|12940.8|12938.7|12936.3|12934.2|12945|12943|12933.5|12931.5|1293
1652114100000|2022-05-09 16:35:00|12936.4|12934.3|12952.7|12950.6|12952.8|12950.7|12935.9|12934.2|1028
1652114400000|2022-05-09 16:40:00|12952.3|12950.2|12951.6|12949.5|12952.8|12950.7|12946.7|12944.9|1082
1652114700000|2022-05-09 16:45:00|12951.5|12949.4|12958.9|12956.8|12959.4|12957.8|12950.3|12948.7|900
1652115000000|2022-05-09 16:50:00|12959.1|12957|12962.9|12960.8|12964.1|12962.5|12957.8|12956.4|806
1652115300000|2022-05-09 16:55:00|12963.2|12961.1|12966.6|12964.5|12966.9|12964.8|12961.8|12960|698
1652115600000|2022-05-09 17:00:00|12966.9|12964.8|12969.6|12967.5|12972.7|12970.9|12965.1|12963.4|784
1652115900000|2022-05-09 17:05:00|12969.7|12967.6|12976.4|12974.3|12976.6|12974.8|12968.8|12967|683
1652116200000|2022-05-09 17:10:00|12976.3|12974.2|12981.7|12979.6|12982.7|12980.9|12975.6|12973.5|724
1652116500000|2022-05-09 17:15:00|12981.6|12979.5|12982.3|12980.2|12983.4|12981.3|12978.4|12976.5|689
1652116800000|2022-05-09 17:20:00|12982.6|12980.5|12988.3|12986.2|12990.6|12988.8|12982.3|12980.2|790
1652117100000|2022-05-09 17:25:00|12988.2|12986.1|12985.9|12983.8|12990.3|12988.7|12984.6|12982.8|903
1652117400000|2022-05-09 17:30:00|12985.8|12983.7|12990.8|12988.7|12992.9|12990.8|12983.6|12981.5|972
1652117700000|2022-05-09 17:35:00|12991|12988.9|12996.6|12994.5|12999.4|12997.7|12990.6|12988.5|703
1652118000000|2022-05-09 17:40:00|12996.8|12994.7|12994.2|12992.1|12999.2|12997.4|12992.1|12990.1|906
1652118300000|2022-05-09 17:45:00|12994.3|12992.2|12994|12991.9|12998.3|12996.2|12988.4|12986.3|997
1652118600000|2022-05-09 17:50:00|12993.7|12991.6|12997.3|12995.2|12999.8|12998.5|12992.3|12990.3|790
1652118900000|2022-05-09 17:55:00|12996.9|12995.6|12995.7|12993.6|13001.2|12999.4|12994|12991.9|928
1652119200000|2022-05-09 18:00:00|12995.9|12993.8|12992.5|12991.2|12996.2|12994.3|12987.5|12986.2|960
1652119500000|2022-05-09 18:05:00|12992.9|12990.8|12997.3|12995.2|12999.3|12997.5|12991.5|12989.6|838
1652119800000|2022-05-09 18:10:00|12996.8|12995.5|12996.9|12994.8|12998.8|12997.3|12991.9|12989.8|861
1652120100000|2022-05-09 18:15:00|12997|12994.9|12990.4|12988.3|12997|12994.9|12987.8|12985.7|891
1652120400000|2022-05-09 18:20:00|12989.8|12988.5|12995.8|12994.5|12998.6|12996.8|12989.8|12988.1|771
1652120700000|2022-05-09 18:25:00|12996.1|12994.8|12997.4|12995.3|12998.5|12997.2|12994.8|12993|765
1652121000000|2022-05-09 18:30:00|12997.3|12995.2|12996.8|12994.7|12999.3|12997.9|12993.8|12991.9|742
1652121300000|2022-05-09 18:35:00|12996.4|12995.1|12996.3|12994.2|12998.4|12996.9|12992.8|12991.1|745
1652121600000|2022-05-09 18:40:00|12996.5|12994.4|12997.2|12995.1|12998.8|12997.1|12994.3|12992.7|692
1652121900000|2022-05-09 18:45:00|12997.4|12995.3|12998.8|12996.7|12999.3|12997.5|12993.2|12991.1|744
1652122200000|2022-05-09 18:50:00|12998.7|12997.4|12994.1|12992.8|13001.7|12999.8|12989.2|12987.2|878
1652122500000|2022-05-09 18:55:00|12994.6|12992.5|12989|12986.9|12994.8|12993.1|12982.7|12981|1035
1652122800000|2022-05-09 19:00:00|12988.4|12987.1|12988.8|12986.7|12991.4|12989.4|12982.5|12981.1|1135
1652123100000|2022-05-09 19:05:00|12989.2|12987.1|12988.9|12987.6|12991.4|12989.4|12982.2|12980.7|1139
1652123400000|2022-05-09 19:10:00|12989.6|12987.5|12985.9|12984.6|12990.8|12988.9|12983.7|12981.8|1120
1652123700000|2022-05-09 19:15:00|12986.2|12984.1|12994.2|12992.1|12994.4|12992.3|12985.5|12983.7|844
1652124000000|2022-05-09 19:20:00|12994.3|12992.2|13000.6|12998.5|13001.4|12999.8|12994.3|12992.2|890
1652124300000|2022-05-09 19:25:00|13000.5|12998.4|13002.8|13000.7|13002.9|13001.5|13000|12998.3|727
1652124600000|2022-05-09 19:30:00|13002.9|13000.8|13000|12997.9|13003.7|13002.2|12999.1|12997.2|784
1652124900000|2022-05-09 19:35:00|12999.6|12997.5|13003.2|13001.1|13003.3|13001.6|12996.6|12994.9|834
1652125200000|2022-05-09 19:40:00|13002.9|13001.6|13005.5|13003.4|13007.6|13006|13001.4|12999.7|846
1652125500000|2022-05-09 19:45:00|13005.6|13003.5|13007.1|13005.8|13008.6|13007|13004.1|13002.2|782
1652125800000|2022-05-09 19:50:00|13006.5|13005.2|13008.3|13006.2|13011.5|13009.7|13005.2|13003.5|838
1652126100000|2022-05-09 19:55:00|13008.1|13006|13010.4|13009.1|13011.3|13009.7|13001.8|13000|868
1652126400000|2022-05-09 20:00:00|13010.2|13008.9|13005.2|13003.1|13010.5|13008.9|13003.4|13001.7|575
1652126700000|2022-05-09 20:05:00|13005.3|13003.2|13008|13006.7|13008.8|13007|13004.3|13002.6|421
1652127000000|2022-05-09 20:10:00|13007.9|13006.6|13007.9|13005.8|13008.6|13006.9|13003.9|13002.1|361
1652127300000|2022-05-09 20:15:00|13008|13005.9|13009.6|13007.5|13009.9|13007.8|13007|13004.9|237
1652127600000|2022-05-09 20:20:00|13009.7|13007.6|13008.1|13006|13010.5|13008.8|13007.8|13005.7|196
1652127900000|2022-05-09 20:25:00|13008|13005.9|13011.2|13009.1|13011.6|13009.8|13007.6|13005.5|305
1652128200000|2022-05-09 20:30:00|13011|13008.9|13011.2|13009.1|13015|13013.1|13010.4|13008.5|330
1652128500000|2022-05-09 20:35:00|13011.1|13009|13015.5|13013.4|13015.5|13013.8|13010.5|13008.4|325
1652128800000|2022-05-09 20:40:00|13015.2|13013.9|13013.1|13011|13015.4|13014|13012.4|13010.6|182
1652129100000|2022-05-09 20:45:00|13013|13010.9|13015.5|13013.4|13016.1|13014|13012.3|13010.2|241
1652129400000|2022-05-09 20:50:00|13015.6|13013.5|13014.9|13012.8|13016.8|13014.7|13014.7|13012.6|216
1652129700000|2022-05-09 20:55:00|13015|13012.9|13012.8|13005.8|13016.6|13013.8|13012.8|13005.8|250
1652130000000|2022-05-09 21:00:00|13012.5|13005.5|13018.4|13013.4|13018.8|13013.8|13011.9|13004.9|94
1652130300000|2022-05-09 21:05:00|13017.7|13013.5|13016.4|13011.2|13018.6|13013.7|13015.1|13008.7|144
1652130600000|2022-05-09 21:10:00|13017|13010.6|13013.4|13006.4|13017.2|13011.2|13013|13006|200
1652130900000|2022-05-09 21:15:00|13013.5|13006.5|13014.9|13008.1|13016.2|13009.2|13013.4|13006.4|197
1652131200000|2022-05-09 21:20:00|13016.3|13009.3|13015|13008|13016.3|13009.3|13014.4|13007.6|149
1652131500000|2022-05-09 21:25:00|13015.5|13008.5|13014.9|13007.9|13016.2|13009.2|13014.4|13007.4|102
1652131800000|2022-05-09 21:30:00|13014.8|13007.8|13014.4|13008.2|13016.1|13009.4|13014|13007.5|120
1652132100000|2022-05-09 21:35:00|13014.9|13008.4|13015|13008|13015.6|13009.2|13013.6|13007.2|156
1652132400000|2022-05-09 21:40:00|13015.1|13008.1|13013.8|13008.3|13015.7|13009.9|13013.3|13007.6|127
1652132700000|2022-05-09 21:45:00|13014.3|13007.8|13014|13009|13015.7|13010|13013.8|13007.8|137
1652133000000|2022-05-09 21:50:00|13014.1|13009.1|13014.5|13009.4|13015.5|13010.7|13013.7|13008.2|136
1652133300000|2022-05-09 21:55:00|13014.3|13009.9|13014.4|13009.4|13016|13010.8|13013.3|13008.4|159
1652133600000|2022-05-09 22:00:00|13014.5|13009.2|13010.9|13008.3|13014.8|13009.5|13010|13006.7|481
1652133900000|2022-05-09 22:05:00|13011.2|13008.2|13015.3|13012.8|13015.8|13013.7|13010|13006.6|450
1652134200000|2022-05-09 22:10:00|13015.5|13012.9|13020|13017.9|13020.2|13018.1|13015.2|13012.7|537
1652134500000|2022-05-09 22:15:00|13020.1|13017.6|13018.3|13015.8|13020.1|13017.6|13016.9|13014.4|327
1652134800000|2022-05-09 22:20:00|13018.2|13015.7|13017.9|13015.8|13018.9|13016.7|13017.6|13015.4|202
1652135100000|2022-05-09 22:25:00|13017.8|13015.7|13015.3|13013.2|13018|13015.7|13015.1|13012.9|151
1652135400000|2022-05-09 22:30:00|13015|13012.9|13013.2|13011.1|13015.3|13013.2|13012.9|13010.6|398
1652135700000|2022-05-09 22:35:00|13013.3|13011.2|13012.3|13010.2|13013.8|13011.7|13011.9|13009.8|220
1652136000000|2022-05-09 22:40:00|13012|13009.9|13012.6|13010.5|13013.4|13011.4|13011.5|13009.4|201
1652136300000|2022-05-09 22:45:00|13012.7|13010.6|13013.9|13011.8|13014.5|13012.4|13012.1|13010|203
1652136600000|2022-05-09 22:50:00|13013.8|13011.7|13013.8|13011.7|13016.1|13014|13013.1|13011.6|309
1652136900000|2022-05-09 22:55:00|13013.9|13011.8|13011.8|13009.7|13014.6|13012.9|13011.2|13009.4|275
1652137200000|2022-05-09 23:00:00|13011.9|13009.8|13008.5|13006.4|13012.3|13010.4|13008.3|13006.2|287
1652137500000|2022-05-09 23:05:00|13008.6|13006.5|13011|13008.9|13011.3|13009.1|13008.4|13006.3|161
1652137800000|2022-05-09 23:10:00|13010.9|13008.8|13010.4|13008.3|13012.8|13010.7|13009.1|13007.3|245
1652138100000|2022-05-09 23:15:00|13010.3|13008.2|13011.8|13009.7|13013.1|13011|13009.6|13007.9|284
1652138400000|2022-05-09 23:20:00|13011.7|13009.6|13012.6|13010.5|13013.9|13012|13010.8|13008.7|302
1652138700000|2022-05-09 23:25:00|13012.7|13010.6|13014.1|13012|13015.4|13013.4|13012.1|13010.2|236
1652139000000|2022-05-09 23:30:00|13014.2|13012.1|13013.8|13011.7|13015.6|13013.5|13013.2|13011.1|338
1652139300000|2022-05-09 23:35:00|13013.7|13011.6|13011|13009.7|13013.9|13012.1|13009.4|13007.3|307
1652139600000|2022-05-09 23:40:00|13011.4|13009.3|13007.8|13005.7|13012|13010.5|13007.8|13005.7|335
1652139900000|2022-05-09 23:45:00|13007.7|13005.6|13012.1|13010|13012.1|13010|13007.5|13005.6|415
1652140200000|2022-05-09 23:50:00|13011.6|13009.5|13012.6|13010.5|13013.2|13011.1|13010.2|13008.4|386
1652140500000|2022-05-09 23:55:00|13012.5|13010.4|13012|13009.9|13012.6|13010.5|13008.8|13006.7|362
1652140800000|2022-05-10 00:00:00|13012.2|13010.1|13018.2|13016.1|13020.3|13018.2|13011.3|13009.2|720
1652141100000|2022-05-10 00:05:00|13018.3|13016.2|13017.3|13015.2|13018.8|13016.7|13015|13012.9|669
1652141400000|2022-05-10 00:10:00|13017.4|13015.3|13022.7|13021.4|13023.4|13021.5|13016.9|13014.8|726
1652141700000|2022-05-10 00:15:00|13022.8|13021.5|13030.7|13028.6|13030.9|13029.3|13022.6|13021.3|967
1652142000000|2022-05-10 00:20:00|13030.8|13028.7|13028.1|13026|13033.2|13031.1|13026.8|13024.7|929
1652142300000|2022-05-10 00:25:00|13028|13025.9|13026.2|13024.9|13029.5|13027.4|13023.9|13022.2|604
1652142600000|2022-05-10 00:30:00|13026.5|13024.4|13021.8|13019.7|13026.9|13024.8|13021.4|13019.3|709
1652142900000|2022-05-10 00:35:00|13021.7|13019.6|13018.6|13016.5|13022.8|13020.9|13017.4|13015.3|701
1652143200000|2022-05-10 00:40:00|13018.5|13016.4|13018.6|13016.5|13024.3|13022.6|13017.9|13016|668
1652143500000|2022-05-10 00:45:00|13018.7|13016.6|13020.7|13018.6|13021.2|13019.2|13017.5|13015.4|513
1652143800000|2022-05-10 00:50:00|13020.6|13018.5|13021.6|13019.5|13022.3|13020.6|13019.3|13017.2|541
1652144100000|2022-05-10 00:55:00|13021.7|13019.6|13026.4|13024.3|13031.3|13029.7|13020.8|13018.7|899
1652144400000|2022-05-10 01:00:00|13026.3|13024.2|13036.4|13034.3|13038|13035.9|13024.4|13022.3|935
1652144700000|2022-05-10 01:05:00|13036.6|13034.5|13027.1|13025|13036.8|13034.7|13024.2|13022.5|1019
1652145000000|2022-05-10 01:10:00|13027.3|13025.2|13030.7|13028.6|13034.1|13032|13024.4|13022.3|821
1652145300000|2022-05-10 01:15:00|13030.6|13028.5|13028.4|13026.3|13031.4|13029.3|13026.2|13024.2|725
1652145600000|2022-05-10 01:20:00|13028.3|13026.2|13028.6|13027.3|13030.7|13028.9|13026|13024.1|710
1652145900000|2022-05-10 01:25:00|13028.5|13027.2|13031.3|13029.2|13032.9|13031|13028|13025.9|633
1652146200000|2022-05-10 01:30:00|13031.4|13029.3|13030.2|13028.1|13035.4|13033.7|13027.4|13025.3|868
1652146500000|2022-05-10 01:35:00|13029.8|13027.7|13030|13027.9|13034.4|13032.6|13028.1|13026|708
1652146800000|2022-05-10 01:40:00|13030.1|13028|13032.9|13030.8|13034.4|13032.3|13026.6|13024.5|745
1652147100000|2022-05-10 01:45:00|13032.8|13030.7|13032.6|13030.5|13035.7|13033.6|13030.7|13028.6|630
1652147400000|2022-05-10 01:50:00|13032.7|13030.6|13028.5|13026.4|13033.1|13031.3|13025.1|13023|821
1652147700000|2022-05-10 01:55:00|13028.3|13026.2|13025.9|13023.8|13028.3|13026.6|13021.2|13019.6|700
1652148000000|2022-05-10 02:00:00|13026|13023.9|13021.3|13019.2|13026.2|13024.4|13018.6|13016.5|708
1652148300000|2022-05-10 02:05:00|13021.4|13019.3|13017.6|13015.5|13025.3|13023.2|13017|13014.9|749
1652148600000|2022-05-10 02:10:00|13017.9|13015.8|13014.2|13012.1|13017.9|13015.8|13013.9|13011.8|837
1652148900000|2022-05-10 02:15:00|13014.1|13012|13012.5|13010.4|13017.8|13015.9|13012.5|13010.4|698
1652149200000|2022-05-10 02:20:00|13012.6|13010.5|13013.1|13011|13013.9|13012.1|13010.7|13008.6|566
1652149500000|2022-05-10 02:25:00|13013|13010.9|13003.6|13001.5|13013.8|13011.8|13003.5|13001.4|570
1652149800000|2022-05-10 02:30:00|13003.5|13001.4|13007|13004.9|13007.9|13005.8|13001.3|12999.2|657
1652150100000|2022-05-10 02:35:00|13007.1|13005|13000.2|12998.1|13007.8|13005.7|12998.6|12996.5|631
1652150400000|2022-05-10 02:40:00|13000.1|12998|13005.7|13003.6|13007.9|13005.8|12998.2|12996.1|717
1652150700000|2022-05-10 02:45:00|13005.5|13003.4|13003.6|13001.5|13006.7|13004.6|13003.4|13001.3|659
1652151000000|2022-05-10 02:50:00|13003.5|13001.4|13005.5|13003.4|13008.5|13006.4|13003.1|13001|811
1652151300000|2022-05-10 02:55:00|13005.7|13003.6|13004.7|13002.6|13010.9|13008.8|13002.4|13000.3|746
1652151600000|2022-05-10 03:00:00|13004.6|13002.5|13005.7|13003.6|13007|13004.9|13003.7|13001.6|626
1652151900000|2022-05-10 03:05:00|13005.8|13003.7|13005.8|13003.7|13008.7|13006.6|13003.6|13001.5|503
1652152200000|2022-05-10 03:10:00|13005.7|13003.6|13008.9|13006.8|13009.7|13007.6|13005.3|13003.2|569
1652152500000|2022-05-10 03:15:00|13009|13006.9|13011.4|13009.3|13012.8|13010.7|13006.5|13004.4|616
1652152800000|2022-05-10 03:20:00|13011.5|13009.4|13012.5|13010.4|13015.3|13013.2|13011.4|13009.3|582
1652153100000|2022-05-10 03:25:00|13012.4|13010.3|13011.9|13009.8|13014|13011.9|13011.1|13009|384
1652153400000|2022-05-10 03:30:00|13011.7|13009.6|13010.2|13008.1|13013|13010.9|13009.1|13007|532
1652153700000|2022-05-10 03:35:00|13010.1|13008|13006.8|13004.7|13012.5|13010.4|13006.6|13004.5|477
1652154000000|2022-05-10 03:40:00|13006.7|13004.6|13005.9|13003.8|13007|13004.9|13004.7|13002.6|386
1652154300000|2022-05-10 03:45:00|13006|13003.9|13001.8|12999.7|13006.5|13004.4|13001.5|12999.4|360
1652154600000|2022-05-10 03:50:00|13001.7|12999.6|12999.5|12997.4|13003.8|13001.7|12999.2|12997.1|480
1652154900000|2022-05-10 03:55:00|12999.4|12997.3|12994.3|12992.2|12999.6|12997.5|12992.7|12990.6|543
1652155200000|2022-05-10 04:00:00|12994.4|12992.3|12995.7|12993.6|12997.8|12995.7|12994.3|12992.2|533
1652155500000|2022-05-10 04:05:00|12995.8|12993.7|12997|12994.9|12998.2|12996.1|12995|12992.9|359
1652155800000|2022-05-10 04:10:00|12997.1|12995|12997.9|12995.8|12998.2|12996.1|12996|12993.9|366
1652156100000|2022-05-10 04:15:00|12998|12995.9|12997.1|12995|12998.4|12996.1|12995.7|12993.6|321
1652156400000|2022-05-10 04:20:00|12996.8|12994.7|12997.4|12995.3|12997.4|12995.8|12992|12990.2|536
1652156700000|2022-05-10 04:25:00|12997.3|12995.2|13001.6|12999.5|13002.3|13000.5|12997|12995.1|536
1652157000000|2022-05-10 04:30:00|13001.3|13000|12998.9|12996.8|13003.5|13001.9|12998.4|12996.5|511
1652157300000|2022-05-10 04:35:00|12998.8|12996.7|13000.9|12998.8|13001.5|12999.5|12998.6|12996.7|389
1652157600000|2022-05-10 04:40:00|13000.8|12998.7|13000.3|12999|13001.7|12999.8|12999.3|12997.5|395
1652157900000|2022-05-10 04:45:00|13000.5|12998.4|12998.9|12996.8|13001.6|12999.6|12997.9|12996.4|426
1652158200000|2022-05-10 04:50:00|12999|12996.9|13002|12999.9|13002.9|13001|12998.5|12996.7|338
1652158500000|2022-05-10 04:55:00|13001.9|12999.8|13000.3|12998.2|13002.9|13000.8|12998.1|12996|284
1652158800000|2022-05-10 05:00:00|13000.6|12998.5|13001.7|13000.4|13003.2|13001.2|12997.8|12995.9|417
1652159100000|2022-05-10 05:05:00|13002|12999.9|12997.1|12995|13002.7|13000.7|12995.8|12994.1|557
1652159400000|2022-05-10 05:10:00|12997.3|12995.2|12995.1|12993|12997.9|12995.9|12995|12993|474
1652159700000|2022-05-10 05:15:00|12994.7|12993.4|12993.7|12991.6|12998.9|12997|12993.2|12991.1|448
1652160000000|2022-05-10 05:20:00|12993.8|12991.7|12996.3|12994.2|12999.1|12997.3|12993.3|12991.5|704
1652160300000|2022-05-10 05:25:00|12996|12994.7|12993|12990.9|12997.4|12995.6|12991.2|12989.3|619
1652160600000|2022-05-10 05:30:00|12993.1|12991|12994.1|12992|12995.6|12993.7|12992.6|12990.7|633
1652160900000|2022-05-10 05:35:00|12993.4|12992.1|12995.9|12993.8|12998.1|12996.1|12993.4|12991.9|422
1652161200000|2022-05-10 05:40:00|12995.8|12993.7|12992.4|12990.3|12997.4|12995.3|12990.1|12988.4|572
1652161500000|2022-05-10 05:45:00|12992.3|12990.2|12990.6|12988.5|12993.2|12991.4|12989.9|12987.8|509
1652161800000|2022-05-10 05:50:00|12990.4|12988.3|12995.8|12993.7|12996.4|12994.3|12987.9|12985.8|748
1652162100000|2022-05-10 05:55:00|12995.9|12993.8|13003.7|13001.6|13003.7|13001.6|12994.1|12992|696
1652162400000|2022-05-10 06:00:00|13003.5|13001.4|12997.3|12996|13006.5|13004.8|12996.1|12994.4|946
1652162700000|2022-05-10 06:05:00|12997.6|12995.5|13004.2|13002.1|13004.7|13002.9|12992.6|12990.9|746
1652163000000|2022-05-10 06:10:00|13004.1|13002|12998.3|12996.2|13004.9|13003.2|12996.7|12994.8|878
1652163300000|2022-05-10 06:15:00|12998.4|12996.3|13000.8|12998.7|13002.2|13000.3|12997.5|12995.5|740
1652163600000|2022-05-10 06:20:00|13000.9|12998.8|12996.8|12994.7|13000.9|12998.8|12995.5|12993.6|694
1652163900000|2022-05-10 06:25:00|12996.7|12994.6|13005.7|13003.6|13006.1|13004|12996.6|12994.5|549
1652164200000|2022-05-10 06:30:00|13005.8|13003.7|13006.5|13004.4|13007.9|13006.1|13003|13000.9|571
1652164500000|2022-05-10 06:35:00|13006.4|13004.3|13006.5|13004.4|13009.6|13007.8|13005.6|13003.9|580
1652164800000|2022-05-10 06:40:00|13006.4|13004.3|13001|12998.9|13009.3|13007.8|13001|12998.9|619
1652165100000|2022-05-10 06:45:00|13000.9|12998.8|13004.2|13002.1|13004.6|13002.5|12999|12996.9|565
1652165400000|2022-05-10 06:50:00|13004.3|13002.2|13004.2|13002.1|13008.1|13006.3|13001.4|12999.3|594
1652165700000|2022-05-10 06:55:00|13004|13002.7|13009.4|13008.1|13009.8|13008.1|13003.1|13001.3|644
1652166000000|2022-05-10 07:00:00|13009.3|13008|13014.8|13012.7|13016.4|13014.3|13005.6|13004|763
1652166300000|2022-05-10 07:05:00|13014.6|13012.5|13016|13013.9|13016.3|13014.3|13005.6|13003.5|754
1652166600000|2022-05-10 07:10:00|13015.6|13013.5|13018.1|13016|13021.1|13019|13015.3|13013.2|786
1652166900000|2022-05-10 07:15:00|13018.2|13016.1|13021.7|13020.4|13022.5|13020.4|13015.7|13013.7|711
1652167200000|2022-05-10 07:20:00|13022.2|13020.1|13012|13009.9|13022.6|13021|13010.7|13008.6|692
1652167500000|2022-05-10 07:25:00|13012.2|13010.1|13015.4|13013.3|13016.2|13014.6|13010.9|13009|683
1652167800000|2022-05-10 07:30:00|13015.3|13013.2|13021|13018.9|13021.7|13019.6|13015.3|13013.2|744
1652168100000|2022-05-10 07:35:00|13020.4|13018.3|13016.9|13014.8|13021.8|13019.8|13014|13011.9|811
1652168400000|2022-05-10 07:40:00|13016.8|13014.7|13013.3|13011.2|13018.9|13017|13011.9|13010.2|1036
1652168700000|2022-05-10 07:45:00|13013.5|13011.4|13015|13013.7|13017.5|13015.4|13010.1|13008.3|667
1652169000000|2022-05-10 07:50:00|13015.1|13013.8|13016.5|13014.4|13017.2|13015.5|13011.6|13009.5|874
1652169300000|2022-05-10 07:55:00|13016.2|13014.1|13018.5|13016.4|13018.7|13016.7|13014.2|13012.5|828
1652169600000|2022-05-10 08:00:00|13018.4|13016.3|13014.7|13013.4|13018.6|13016.7|13013.5|13011.8|880
1652169900000|2022-05-10 08:05:00|13014.8|13013.5|13008.6|13006.5|13017|13015.5|13008.3|13006.2|553
1652170200000|2022-05-10 08:10:00|13008.7|13006.6|13009.9|13007.8|13010.6|13008.8|13004.9|13002.8|570
1652170500000|2022-05-10 08:15:00|13009.8|13007.7|13003.9|13002.6|13010.2|13008.1|13003.1|13001.4|478
1652170800000|2022-05-10 08:20:00|13003.8|13002.5|13003.4|13001.3|13004.2|13002.6|13001.7|12999.6|551
1652171100000|2022-05-10 08:25:00|13003.5|13001.4|13002.7|13001.4|13005.3|13003.6|13000.2|12998.4|677
1652171400000|2022-05-10 08:30:00|13002.6|13001.3|12998.9|12996.8|13002.7|13001.4|12996.6|12994.6|631
1652171700000|2022-05-10 08:35:00|12999|12996.9|12996.8|12994.7|13002.4|13000.3|12995.3|12993.3|615
1652172000000|2022-05-10 08:40:00|12996.9|12994.8|12999.2|12997.1|13001.6|12999.5|12996.8|12994.7|541
1652172300000|2022-05-10 08:45:00|12999.1|12997|12995.9|12993.8|13000.7|12998.6|12993.1|12991.3|489
1652172600000|2022-05-10 08:50:00|12996.1|12994|12998.7|12996.6|12998.7|12996.8|12993|12991.4|541
1652172900000|2022-05-10 08:55:00|12998.1|12996.8|12993.3|12991.2|12998.7|12996.9|12992.1|12990.5|456
1652173200000|2022-05-10 09:00:00|12992.5|12991.1|12992.1|12990.8|12995|12993.2|12991.2|12989.5|597
1652173500000|2022-05-10 09:05:00|12992.2|12990.9|12989.5|12987.4|12993|12991.7|12989.1|12987.2|604
1652173800000|2022-05-10 09:10:00|12989.4|12987.3|12991.2|12989.9|12993.3|12991.6|12989.3|12987.2|600
1652174100000|2022-05-10 09:15:00|12991.1|12989.8|12990.7|12988.6|12993.8|12991.7|12987.5|12985.4|557
1652174400000|2022-05-10 09:20:00|12990.6|12988.5|12997.6|12995.5|12998.2|12996.4|12989.6|12987.8|573
1652174700000|2022-05-10 09:25:00|12997.7|12995.6|12994.5|12993.2|12997.7|12995.6|12992.8|12991.2|412
1652175000000|2022-05-10 09:30:00|12994.4|12993.1|12991.3|12990|12994.8|12993.2|12990.3|12988.6|434
1652175300000|2022-05-10 09:35:00|12991.2|12989.9|12990.5|12989.2|12994.4|12992.8|12990.5|12988.9|396
1652175600000|2022-05-10 09:40:00|12990.6|12989.3|12990.8|12989.5|12993.4|12991.8|12989|12987.4|511
1652175900000|2022-05-10 09:45:00|12990.7|12989.4|12992.9|12991.6|12993|12991.6|12988.9|12987.3|528
1652176200000|2022-05-10 09:50:00|12992.7|12991.4|13003.1|13001|13004|13001.9|12992.5|12990.7|770
1652176500000|2022-05-10 09:55:00|13003.2|13001.1|13007.2|13005.1|13007.7|13006|13001.8|12999.7|701
1652176800000|2022-05-10 10:00:00|13007.3|13005.2|13008.1|13006|13010.4|13008.3|13005.1|13003|876
1652177100000|2022-05-10 10:05:00|13007.8|13005.7|13007.1|13005|13008.3|13006.4|13005.3|13003.3|608
1652177400000|2022-05-10 10:10:00|13007.2|13005.1|13005.7|13003.6|13008.5|13006.9|13004|13001.9|530
1652177700000|2022-05-10 10:15:00|13006|13003.9|13004.2|13002.1|13010.7|13008.7|13003.9|13001.9|500
1652178000000|2022-05-10 10:20:00|13003.8|13002.5|13004|13002.7|13006.8|13004.9|13002.8|13001.5|501
1652178300000|2022-05-10 10:25:00|13003.9|13002.6|13002.2|13000.9|13006.2|13004.6|13001.4|12999.5|432
1652178600000|2022-05-10 10:30:00|13002.1|13000.8|12995.9|12993.8|13002.9|13001.2|12995.7|12993.6|527
1652178900000|2022-05-10 10:35:00|12996.1|12994|12991.5|12989.4|12996.1|12994.1|12991|12988.9|423
1652179200000|2022-05-10 10:40:00|12991.6|12989.5|12988.1|12986|12992|12989.9|12987.2|12985.1|554
1652179500000|2022-05-10 10:45:00|12988|12985.9|12991.1|12989|12992.7|12990.6|12986.5|12984.4|515
1652179800000|2022-05-10 10:50:00|12991.3|12989.2|12997.7|12995.6|12997.8|12996.2|12991.2|12989.1|624
1652180100000|2022-05-10 10:55:00|12997.6|12995.5|12993.4|12991.3|12997.7|12995.6|12992.5|12990.4|513
1652180400000|2022-05-10 11:00:00|12993.3|12991.2|12990.2|12988.9|12993.5|12991.6|12986.5|12984.4|436
1652180700000|2022-05-10 11:05:00|12990.3|12989|12997.5|12995.4|12997.6|12995.5|12990.3|12988.6|447
1652181000000|2022-05-10 11:10:00|12997.6|12995.5|12998.1|12996|13001.4|12999.7|12994.8|12993|544
1652181300000|2022-05-10 11:15:00|12998.2|12996.1|13005.9|13003.8|13007.2|13005.6|12997.2|12995.5|515
1652181600000|2022-05-10 11:20:00|13006|13003.9|13009.1|13007.8|13010.5|13009.2|13004.1|13002.4|518
1652181900000|2022-05-10 11:25:00|13009.5|13007.4|13003.7|13002.4|13012.3|13011|13002.9|13001.3|588
1652182200000|2022-05-10 11:30:00|13003.8|13002.5|12994|12992.7|13004.9|13003.2|12993.5|12991.4|700
1652182500000|2022-05-10 11:35:00|12993.9|12992.6|12994.3|12992.2|12997|12995.1|12992|12990.4|534
1652182800000|2022-05-10 11:40:00|12994.5|12992.4|12998.6|12997.3|12999.3|12997.9|12993.3|12991.6|624
1652183100000|2022-05-10 11:45:00|12998.8|12996.7|12992.1|12990|12998.8|12997.3|12990.9|12989.3|655
1652183400000|2022-05-10 11:50:00|12991.9|12989.8|13000.1|12998.8|13000.1|12998.8|12991.3|12989.8|599
1652183700000|2022-05-10 11:55:00|13000|12998.7|12994|12992.7|13000.1|12998.8|12992.8|12991.4|632
1652184000000|2022-05-10 12:00:00|12994.1|12992.8|12993.4|12992.1|12997.8|12996.2|12991.7|12990.3|741
1652184300000|2022-05-10 12:05:00|12993.3|12992|12991.5|12989.4|12995.1|12993.8|12989.3|12987.7|674
1652184600000|2022-05-10 12:10:00|12991.6|12989.5|12987.8|12985.7|12995.1|12993.2|12987.7|12985.6|669
1652184900000|2022-05-10 12:15:00|12988.1|12986|12988.1|12986|12991.2|12989.1|12987.2|12985.3|656
1652185200000|2022-05-10 12:20:00|12988.5|12986.4|12992.9|12991.6|12994.7|12992.7|12988.5|12986.4|658
1652185500000|2022-05-10 12:25:00|12993|12991.7|12988.1|12986.8|12993.1|12991.8|12986|12984.4|592
1652185800000|2022-05-10 12:30:00|12987.9|12986.6|12987.1|12985.8|12990.6|12989.3|12985.8|12984.3|771
1652186100000|2022-05-10 12:35:00|12987.2|12985.9|12979.5|12977.4|12988.8|12987.1|12979.2|12977.1|653
1652186400000|2022-05-10 12:40:00|12979.1|12977.8|12985.6|12984.3|12987.5|12986|12978.7|12977.3|744
1652186700000|2022-05-10 12:45:00|12985.5|12984.2|12986.4|12984.3|12992.8|12990.7|12984.2|12982.5|707
1652187000000|2022-05-10 12:50:00|12985.9|12983.8|12978.5|12976.4|12986.4|12984.3|12977.8|12976.4|794
1652187300000|2022-05-10 12:55:00|12978.7|12976.6|12985|12982.9|12986.4|12984.7|12978.4|12976.4|688
1652187600000|2022-05-10 13:00:00|12985.4|12983.3|12980.2|12978.1|12986.6|12985|12979.5|12977.7|739
1652187900000|2022-05-10 13:05:00|12980.3|12978.2|12973.4|12971.3|12981.4|12979.9|12970.4|12968.3|874
1652188200000|2022-05-10 13:10:00|12973.3|12971.2|12975.1|12973|12977.6|12975.6|12972|12970.2|799
1652188500000|2022-05-10 13:15:00|12975.2|12973.1|12974.5|12973.2|12977.8|12976.5|12973.9|12972.1|583
1652188800000|2022-05-10 13:20:00|12974.6|12973.3|12977|12974.9|12980.1|12978.4|12969.5|12967.8|699
1652189100000|2022-05-10 13:25:00|12976.8|12974.7|12971.5|12969.4|12979.2|12977.2|12970.8|12968.7|657
1652189400000|2022-05-10 13:30:00|12971|12968.9|12972.4|12970.3|12974.1|12972.3|12962.5|12960.8|1185
1652189700000|2022-05-10 13:35:00|12972.7|12970.6|12977.2|12975.9|12981.7|12979.9|12971.6|12969.5|1109
1652190000000|2022-05-10 13:40:00|12977.6|12975.5|12985.3|12984|12985.4|12984|12975.5|12974.2|1171
1652190300000|2022-05-10 13:45:00|12985.6|12983.5|12989.7|12988.4|12993.8|12992.3|12984.9|12983.1|1073
1652190600000|2022-05-10 13:50:00|12989.8|12988.5|12984.1|12982.8|12990.7|12989|12980.5|12979.2|1020
1652190900000|2022-05-10 13:55:00|12983.9|12982.6|12984.2|12982.1|12991.5|12989.4|12983.6|12981.5|947
1652191200000|2022-05-10 14:00:00|12983.9|12981.8|12983.7|12982.4|12993.7|12991.6|12981.7|12979.6|1189
1652191500000|2022-05-10 14:05:00|12983.8|12982.5|12976.6|12974.5|12985.2|12983.1|12971|12969|1065
1652191800000|2022-05-10 14:10:00|12976.3|12974.2|12977.8|12975.7|12978|12975.9|12969|12967.2|1242
1652192100000|2022-05-10 14:15:00|12978|12975.9|12976.2|12974.1|12983.9|12981.8|12975.2|12973.1|1245
1652192400000|2022-05-10 14:20:00|12976.4|12974.3|12980.9|12978.8|12984.2|12982.1|12973.8|12972.1|1284
1652192700000|2022-05-10 14:25:00|12980.7|12978.6|12985.7|12983.6|12990.1|12988.3|12980.7|12978.6|1150
1652193000000|2022-05-10 14:30:00|12985.6|12983.5|12988.1|12986.8|12992.8|12991.1|12983.2|12981.8|1047
1652193300000|2022-05-10 14:35:00|12987.8|12986.5|12994.1|12992.8|12996.1|12994.8|12986.7|12985.1|1027
1652193600000|2022-05-10 14:40:00|12994|12992.7|12995.7|12994.4|12998.4|12997.1|12993.7|12992.1|1015
1652193900000|2022-05-10 14:45:00|12995.8|12994.5|13014.2|13012.1|13014.8|13012.7|12995.8|12994.5|1006
1652194200000|2022-05-10 14:50:00|13014.3|13012.2|13006.7|13004.6|13020.5|13018.2|13004.7|13002.6|1124
1652194500000|2022-05-10 14:55:00|13006.8|13004.7|13014|13012.7|13016.4|13015.1|13006.8|13004.7|1051
1652194800000|2022-05-10 15:00:00|13014.1|13012.8|13020.7|13019.4|13024.9|13022.8|13010.5|13009.2|1208
1652195100000|2022-05-10 15:05:00|13020.2|13018.9|13033|13030.9|13034.3|13032.3|13017.6|13016|1243
1652195400000|2022-05-10 15:10:00|13033.1|13031|13027.5|13026.2|13033.7|13031.9|13021.7|13020.4|1258
1652195700000|2022-05-10 15:15:00|13027.6|13026.3|13017.1|13015|13030.8|13029.5|13017|13014.9|1018
1652196000000|2022-05-10 15:20:00|13017.2|13015.1|13020.8|13019.5|13021.9|13020|13014.3|13012.6|869
1652196300000|2022-05-10 15:25:00|13020.7|13019.4|13020.7|13018.6|13028|13026.7|13020.3|13018.6|999
1652196600000|2022-05-10 15:30:00|13020.4|13019.1|13021.8|13020.5|13029|13026.9|13017.1|13015.5|1141
1652196900000|2022-05-10 15:35:00|13022.2|13020.1|13014.4|13012.3|13023|13021.2|13013.8|13012.3|1167
1652197200000|2022-05-10 15:40:00|13014.3|13012.2|13021.3|13020|13026.6|13024.7|13013|13011.7|1049
1652197500000|2022-05-10 15:45:00|13021.2|13019.9|13026.2|13024.9|13027.8|13026.5|13020.3|13019|1058
1652197800000|2022-05-10 15:50:00|13026.3|13025|13028.8|13027.5|13033.7|13032.4|13025.7|13024.4|1139
1652198100000|2022-05-10 15:55:00|13028.9|13027.6|13030|13027.9|13038.9|13037.6|13028.9|13027.3|1128
1652198400000|2022-05-10 16:00:00|13030.1|13028|13027.5|13026.2|13035|13033.4|13025.3|13023.6|1306
1652198700000|2022-05-10 16:05:00|13027.4|13026.1|13038.5|13037.2|13039.1|13037.7|13027.1|13025.8|923
1652199000000|2022-05-10 16:10:00|13038.6|13037.3|13036.1|13034.8|13040.4|13038.7|13033|13031.5|1192
1652199300000|2022-05-10 16:15:00|13036.6|13034.5|13038.7|13037.4|13041.7|13040|13030.7|13029|1056
1652199600000|2022-05-10 16:20:00|13038.9|13037.6|13046.3|13045|13046.4|13045|13038.3|13036.9|942
1652199900000|2022-05-10 16:25:00|13046.4|13045.1|13043.2|13041.9|13046.4|13045.1|13041.6|13040.3|867
1652200200000|2022-05-10 16:30:00|13043.4|13042.1|13047|13045.7|13049.6|13048.3|13040.4|13039.1|809
1652200500000|2022-05-10 16:35:00|13047.3|13046|13039.8|13038.5|13047.6|13046.3|13036.8|13035|1039
1652200800000|2022-05-10 16:40:00|13040.2|13038.1|13034.9|13033.6|13041.6|13039.9|13032|13030.5|1089
1652201100000|2022-05-10 16:45:00|13034.7|13033.4|13029.8|13027.7|13035.3|13034|13024.9|13022.8|1012
1652201400000|2022-05-10 16:50:00|13030|13027.9|13043|13040.9|13043|13041.2|13029.7|13027.7|1077
1652201700000|2022-05-10 16:55:00|13042.7|13041.4|13047.1|13045|13048.8|13047.5|13040.2|13038.3|905
1652202000000|2022-05-10 17:00:00|13046.7|13045.4|13042.7|13040.6|13048.5|13046.7|13039.9|13037.8|1130
1652202300000|2022-05-10 17:05:00|13042.6|13040.5|13039.9|13038.6|13043.7|13041.6|13037.5|13035.4|931
1652202600000|2022-05-10 17:10:00|13040|13038.7|13046.1|13044|13048.1|13046|13039.6|13038.3|869
1652202900000|2022-05-10 17:15:00|13046|13043.9|13048.9|13046.8|13050.7|13049.1|13044.2|13042.1|911
1652203200000|2022-05-10 17:20:00|13047.9|13046.6|13046.5|13044.4|13053.5|13051.5|13046.3|13044.4|1075
1652203500000|2022-05-10 17:25:00|13046.4|13044.3|13042.3|13041|13050.5|13048.8|13041.9|13040.2|996
1652203800000|2022-05-10 17:30:00|13041.9|13040.6|13033.3|13031.2|13043.7|13041.7|13032.7|13030.9|903
1652204100000|2022-05-10 17:35:00|13033.8|13032|13026.7|13024.6|13033.8|13032|13025.3|13023.2|1012
1652204400000|2022-05-10 17:40:00|13026.5|13024.4|13020.6|13018.5|13027.2|13025.1|13018.8|13016.7|981
1652204700000|2022-05-10 17:45:00|13020.7|13018.6|13015.4|13013.3|13021.8|13020.1|13013.6|13011.5|877
1652205000000|2022-05-10 17:50:00|13015.2|13013.1|13015.6|13013.5|13019.5|13017.7|13012.5|13010.8|983
1652205300000|2022-05-10 17:55:00|13015.7|13013.6|13010.3|13008.2|13018|13015.9|13009.6|13008|881
1652205600000|2022-05-10 18:00:00|13010|13007.9|13007.5|13005.4|13016.2|13014.1|13006.5|13004.5|908
1652205900000|2022-05-10 18:05:00|13007.4|13005.3|13016.3|13014.2|13016.4|13014.8|13007|13005|757
1652206200000|2022-05-10 18:10:00|13016.4|13014.3|13008.6|13006.5|13016.4|13014.6|13007.9|13005.8|812
1652206500000|2022-05-10 18:15:00|13008.9|13006.8|13014.3|13012.2|13020.3|13018.2|13008.7|13006.6|1018
1652206800000|2022-05-10 18:20:00|13014.2|13012.1|13020|13017.9|13020.1|13018.3|13010.3|13008.6|930
1652207100000|2022-05-10 18:25:00|13019.9|13017.8|13023.9|13021.8|13027.5|13025.4|13019.3|13017.6|1018
1652207400000|2022-05-10 18:30:00|13024|13021.9|13023.2|13021.1|13026.6|13024.5|13021.5|13019.4|827
1652207700000|2022-05-10 18:35:00|13023.3|13021.2|13025.2|13023.9|13025.9|13024.1|13018.5|13016.8|908
1652208000000|2022-05-10 18:40:00|13025.5|13024.2|13018.3|13016.2|13029.4|13027.3|13015.4|13013.4|686
1652208300000|2022-05-10 18:45:00|13018.2|13016.1|13028.7|13026.6|13031.3|13029.2|13017.6|13015.5|804
1652208600000|2022-05-10 18:50:00|13029.3|13027.2|13023.3|13021.2|13030.5|13028.4|13022.9|13021.2|929
1652208900000|2022-05-10 18:55:00|13022.8|13020.7|13026.7|13024.6|13030|13028.2|13021.4|13019.4|887
1652209200000|2022-05-10 19:00:00|13026.8|13024.7|13017.9|13015.8|13027.5|13025.5|13016.3|13014.5|1015
1652209500000|2022-05-10 19:05:00|13018|13015.9|13023.1|13021|13024.3|13022.2|13014.1|13012|975
1652209800000|2022-05-10 19:10:00|13023.5|13021.4|13020|13018.7|13024.6|13022.5|13018.8|13017|1146
1652210100000|2022-05-10 19:15:00|13020.3|13019|13019.2|13017.9|13024.4|13022.7|13016.4|13015.1|1055
1652210400000|2022-05-10 19:20:00|13019.5|13018.2|13022.1|13020.8|13022.5|13020.8|13018.5|13017.2|205
1652210700000|2022-05-10 19:25:00|13023.1|13021|13027.8|13026.5|13029.5|13027.6|13022.3|13021|855
1652211000000|2022-05-10 19:30:00|13028.3|13026.2|13029|13027.7|13033.2|13031.1|13027.3|13025.6|710
1652211300000|2022-05-10 19:35:00|13029.2|13027.9|13032.7|13030.6|13035.2|13033.1|13025.9|13024.3|668
1652211600000|2022-05-10 19:40:00|13032.9|13030.8|13037.8|13035.7|13038|13035.9|13031.5|13029.9|915
1652211900000|2022-05-10 19:45:00|13037.9|13035.8|13035.9|13033.8|13039.9|13038|13033.4|13031.6|781
1652212200000|2022-05-10 19:50:00|13036.7|13034.6|13030.5|13028.4|13038.6|13036.5|13029.3|13027.3|791
1652212500000|2022-05-10 19:55:00|13030.6|13028.5|13024.4|13022.3|13033.4|13031.6|13022.4|13020.7|725
1652212800000|2022-05-10 20:00:00|13024.3|13022.2|13026.7|13024.6|13029.1|13027.5|13022.8|13021.5|495
1652213100000|2022-05-10 20:05:00|13026.8|13024.7|13028.5|13026.4|13028.6|13026.8|13024.3|13022.4|333
1652213400000|2022-05-10 20:10:00|13028.6|13026.5|13033.8|13031.7|13035.1|13033.4|13028.2|13026.3|396
1652213700000|2022-05-10 20:15:00|13033.9|13031.8|13025|13022.9|13033.9|13031.8|13024.8|13022.7|344
1652214000000|2022-05-10 20:20:00|13024.9|13022.8|13025.6|13023.5|13029.4|13027.6|13024.9|13022.8|275
1652214300000|2022-05-10 20:25:00|13025.5|13023.4|13027.1|13025.8|13028.5|13026.8|13023.8|13022.2|307
1652214600000|2022-05-10 20:30:00|13027.7|13025.6|13025.9|13023.8|13027.7|13025.8|13025.6|13023.5|218
1652214900000|2022-05-10 20:35:00|13025.8|13023.7|13026.2|13024.9|13027.6|13025.5|13025.3|13023.2|139
1652215200000|2022-05-10 20:40:00|13026.1|13024.8|13032.4|13030.3|13032.4|13030.8|13025.8|13024.1|191
1652215500000|2022-05-10 20:45:00|13032.3|13030.2|13031.5|13030.2|13033.2|13031.1|13030.4|13028.5|210
1652215800000|2022-05-10 20:50:00|13031.7|13029.6|13030.7|13028.6|13031.8|13030.1|13028|13025.9|243
1652216100000|2022-05-10 20:55:00|13030.8|13028.7|13030|13023|13031.9|13029.3|13028|13023|291
1652216400000|2022-05-10 21:00:00|13028.7|13021.7|13032.2|13025.2|13032.3|13025.3|13028|13021|106
1652216700000|2022-05-10 21:05:00|13031.4|13024.4|13030.3|13023.3|13031.5|13024.5|13029.2|13022.2|37
1652217000000|2022-05-10 21:10:00|13029|13022|13030.5|13023.5|13031.5|13024.5|13028.6|13021.6|83
1652217300000|2022-05-10 21:15:00|13030.2|13023.2|13032.8|13025.8|13033.9|13026.9|13029.9|13022.9|114
1652217600000|2022-05-10 21:20:00|13033.1|13026.1|13033.1|13026.1|13033.7|13027.4|13027.8|13020.8|232
1652217900000|2022-05-10 21:25:00|13031.4|13026.8|13032.8|13026.2|13034|13027.4|13031.3|13025.5|121
1652218200000|2022-05-10 21:30:00|13032.6|13026.3|13030.7|13023.7|13033.9|13027|13028.4|13021.4|179
1652218500000|2022-05-10 21:35:00|13030.3|13023.3|13031.8|13024.8|13032.9|13025.9|13030.3|13023.3|106
1652218800000|2022-05-10 21:40:00|13032|13025|13030.4|13023.4|13032.5|13025.5|13030.3|13023.3|114
1652219100000|2022-05-10 21:45:00|13030.7|13023.7|13030.5|13024.2|13031.2|13025.1|13029.1|13023.2|147
1652219400000|2022-05-10 21:50:00|13030.3|13023.8|13030.1|13023.9|13032.5|13025.5|13029.1|13023.3|108
1652219700000|2022-05-10 21:55:00|13030.8|13023.8|13031.2|13024.2|13031.9|13025|13029.6|13022.7|95
1652220000000|2022-05-10 22:00:00|13031.3|13024.3|13028.7|13026.1|13031.6|13026.1|13027.7|13022.7|300
1652220300000|2022-05-10 22:05:00|13028.6|13026.3|13029.2|13025.5|13031.2|13026.4|13026.8|13024.2|415
1652220600000|2022-05-10 22:10:00|13028.7|13025.3|13028.5|13026.4|13029.7|13026.7|13027.6|13024.9|176
1652220900000|2022-05-10 22:15:00|13028.4|13026.3|13029.5|13027.4|13029.5|13027.4|13028|13025.8|474
1652221200000|2022-05-10 22:20:00|13029.3|13027.2|13030.4|13028.1|13030.6|13028.5|13028.6|13026.5|197
1652221500000|2022-05-10 22:25:00|13030.2|13028.2|13029.4|13027.3|13030.9|13028.3|13028.7|13026.5|203
1652221800000|2022-05-10 22:30:00|13029.6|13027.5|13028.1|13026|13029.7|13027.6|13027.2|13025|396
1652222100000|2022-05-10 22:35:00|13028|13025.9|13030.7|13028.6|13030.7|13028.6|13027.1|13025|427
1652222400000|2022-05-10 22:40:00|13030.8|13028.7|13027.5|13025.4|13030.9|13028.8|13026.6|13024.4|238
1652222700000|2022-05-10 22:45:00|13027.6|13025.5|13027.9|13025.8|13028.4|13026.2|13026.5|13024.4|361
1652223000000|2022-05-10 22:50:00|13028.1|13026|13029|13026.9|13030|13027.9|13027.5|13025.3|177
1652223300000|2022-05-10 22:55:00|13029.1|13027|13029.4|13027.3|13029.4|13027.6|13027.9|13025.8|333
1652223600000|2022-05-10 23:00:00|13028.2|13026.1|13029.4|13027.3|13030.2|13027.7|13027.1|13025.3|207
1652223900000|2022-05-10 23:05:00|13029.5|13027.4|13028.6|13026.5|13029.9|13027.8|13028|13025.9|258
1652224200000|2022-05-10 23:10:00|13028.7|13026.6|13028.9|13026.8|13029.5|13027.4|13027.2|13025.2|245
1652224500000|2022-05-10 23:15:00|13029|13026.9|13029.4|13027.3|13029.6|13027.8|13028.5|13026.4|118
1652224800000|2022-05-10 23:20:00|13029.5|13027.4|13028.9|13026.8|13029.8|13027.8|13028.3|13026.2|171
1652225100000|2022-05-10 23:25:00|13028.8|13026.7|13029.5|13027.4|13029.8|13027.7|13028|13026|253
1652225400000|2022-05-10 23:30:00|13029.2|13027.1|13031.7|13029.6|13032|13029.9|13029.1|13027|247
1652225700000|2022-05-10 23:35:00|13031.6|13029.5|13033.6|13031.5|13033.7|13031.8|13029.7|13027.6|351
1652226000000|2022-05-10 23:40:00|13033.5|13031.4|13030.2|13028.1|13035.3|13033.2|13029.6|13027.9|368
1652226300000|2022-05-10 23:45:00|13030.3|13028.2|13033.6|13031.5|13034.6|13032.5|13030.3|13028.2|398
1652226600000|2022-05-10 23:50:00|13033.7|13031.6|13032.7|13030.6|13034.1|13032|13031.9|13029.8|454
1652226900000|2022-05-10 23:55:00|13033|13030.9|13033.5|13031.4|13034.5|13032.7|13031.1|13029.3|417
1652227200000|2022-05-11 00:00:00|13033.4|13031.3|13033.1|13031|13035.9|13034.3|13032|13030.2|605
1652227500000|2022-05-11 00:05:00|13033|13030.9|13030.1|13028|13033.9|13032.1|13029.4|13027.5|550
1652227800000|2022-05-11 00:10:00|13030.2|13028.1|13025.8|13023.7|13031.9|13030.3|13025.1|13023.2|467
1652228100000|2022-05-11 00:15:00|13025.9|13023.8|13024.3|13022.2|13026.7|13024.9|13022.1|13020.3|457
1652228400000|2022-05-11 00:20:00|13024.2|13022.1|13026.4|13024.3|13026.7|13024.6|13023.4|13021.7|394
1652228700000|2022-05-11 00:25:00|13026.3|13024.2|13027.8|13025.7|13027.9|13025.8|13024|13021.9|281
1652229000000|2022-05-11 00:30:00|13027.9|13025.8|13025.4|13023.3|13030.3|13028.2|13024.6|13022.5|472
1652229300000|2022-05-11 00:35:00|13025.5|13023.4|13028.5|13026.4|13028.6|13026.5|13025.4|13023.3|355
1652229600000|2022-05-11 00:40:00|13028.4|13026.3|13025.9|13023.8|13029.1|13027|13025.9|13023.8|341
1652229900000|2022-05-11 00:45:00|13026|13023.9|13028.9|13026.8|13031.5|13029.4|13025.9|13023.8|382
1652230200000|2022-05-11 00:50:00|13029|13026.9|13026.2|13024.1|13031.8|13029.7|13025.9|13023.8|463
1652230500000|2022-05-11 00:55:00|13026.1|13024|13030.3|13028.2|13031.3|13029.2|13025.1|13023|563
1652230800000|2022-05-11 01:00:00|13030.4|13028.3|13025.8|13023.7|13033|13031.2|13025.6|13023.5|517
1652231100000|2022-05-11 01:05:00|13025.7|13023.6|13024.3|13022.2|13027|13024.9|13024.2|13022.1|445
1652231400000|2022-05-11 01:10:00|13024.4|13022.3|13028|13025.9|13028.1|13026|13024|13021.9|484
1652231700000|2022-05-11 01:15:00|13027.8|13025.7|13025.4|13023.3|13027.9|13026|13023.8|13022.1|485
1652232000000|2022-05-11 01:20:00|13025.7|13023.6|13022.3|13020.2|13025.9|13023.8|13019.3|13017.2|556
1652232300000|2022-05-11 01:25:00|13022.4|13020.3|13017.1|13015|13024.3|13022.2|13016.8|13014.7|416
1652232600000|2022-05-11 01:30:00|13017|13014.9|13017.1|13015|13019.2|13017.1|13015.7|13013.9|533
1652232900000|2022-05-11 01:35:00|13017.3|13015.2|13015.9|13013.8|13020|13018.3|13014.9|13013.4|563
1652233200000|2022-05-11 01:40:00|13016|13013.9|13010.7|13008.6|13016|13013.9|13009.6|13007.5|568
1652233500000|2022-05-11 01:45:00|13010.6|13008.5|13009.7|13007.6|13013.1|13011|13009.4|13007.3|428
1652233800000|2022-05-11 01:50:00|13009.8|13007.7|13011.5|13009.4|13012.5|13010.4|13009.2|13007.3|462
1652234100000|2022-05-11 01:55:00|13011.6|13009.5|13013|13010.9|13013.6|13011.5|13010.8|13008.7|472
1652234400000|2022-05-11 02:00:00|13013.3|13011.2|13011.5|13009.4|13014.3|13012.2|13010.7|13008.8|426
1652234700000|2022-05-11 02:05:00|13011.3|13009.2|13007.5|13005.4|13012.7|13010.8|13006.3|13004.4|483
1652235000000|2022-05-11 02:10:00|13007.6|13005.5|13007.2|13005.1|13009.8|13008|13006.4|13004.7|438
1652235300000|2022-05-11 02:15:00|13007.1|13005.8|13009.2|13007.1|13010.6|13008.8|13005.8|13003.7|459
1652235600000|2022-05-11 02:20:00|13009.3|13007.2|13010.3|13008.2|13010.5|13008.8|13007.9|13005.8|449
1652235900000|2022-05-11 02:25:00|13010.2|13008.1|13009.1|13007.8|13010.5|13008.6|13008.7|13007.2|269
1652236200000|2022-05-11 02:30:00|13009|13007.7|13010.8|13008.7|13010.9|13008.8|13007.8|13006.2|392
1652236500000|2022-05-11 02:35:00|13010.9|13008.8|13012.8|13011.5|13013.1|13011.5|13010|13008|257
1652236800000|2022-05-11 02:40:00|13013.2|13011.1|13015.6|13013.5|13016.1|13014.4|13011.2|13009.5|452
1652237100000|2022-05-11 02:45:00|13015.5|13013.4|13013.2|13011.1|13016.6|13014.8|13012.6|13010.9|418
1652237400000|2022-05-11 02:50:00|13012.8|13011.5|13009.9|13007.8|13012.9|13011.5|13007.8|13006.2|530
1652237700000|2022-05-11 02:55:00|13010|13007.9|13008.6|13006.5|13011.7|13009.8|13008.6|13006.5|515
1652238000000|2022-05-11 03:00:00|13009.1|13007|13010.4|13009.1|13012|13010.3|13008.9|13006.8|415
1652238300000|2022-05-11 03:05:00|13010.7|13008.6|13008.3|13006.2|13011.4|13009.3|13007.7|13006.1|350
1652238600000|2022-05-11 03:10:00|13008.4|13006.3|13009.8|13007.7|13011.5|13009.8|13007.8|13006.2|505
1652238900000|2022-05-11 03:15:00|13009.7|13007.6|13009.3|13007.2|13012.3|13010.5|13009.1|13007.1|360
1652239200000|2022-05-11 03:20:00|13009.4|13007.3|13009|13006.9|13010|13008.1|13008.4|13006.4|319
1652239500000|2022-05-11 03:25:00|13008.9|13006.8|13010|13007.9|13010.6|13008.8|13008.6|13006.7|258
1652239800000|2022-05-11 03:30:00|13009.8|13007.7|13009.3|13007.2|13010.8|13008.9|13007.7|13006.1|368
1652240100000|2022-05-11 03:35:00|13009.2|13007.1|13010.9|13009.6|13011.4|13009.7|13008.5|13006.7|362
1652240400000|2022-05-11 03:40:00|13011.3|13009.2|13011.5|13009.4|13012.4|13010.4|13010.4|13008.6|287
1652240700000|2022-05-11 03:45:00|13011.2|13009.1|13008.5|13006.4|13011.9|13010.3|13007.8|13005.9|321
1652241000000|2022-05-11 03:50:00|13008.2|13006.9|13010|13007.9|13010.1|13008.4|13007|13005|435
1652241300000|2022-05-11 03:55:00|13009.9|13007.8|13007.8|13006.5|13010.4|13008.3|13005.9|13004.2|336
1652241600000|2022-05-11 04:00:00|13007.9|13006.6|13009.3|13007.2|13011.3|13009.6|13007.3|13005.7|356
1652241900000|2022-05-11 04:05:00|13009.4|13007.3|13009.8|13007.7|13010.4|13008.3|13008.2|13006.5|248
1652242200000|2022-05-11 04:10:00|13009.3|13007.2|13010.9|13008.8|13011.8|13009.7|13009|13006.9|331
1652242500000|2022-05-11 04:15:00|13010.8|13008.7|13011.9|13009.8|13012.2|13010.4|13009.7|13007.6|249
1652242800000|2022-05-11 04:20:00|13011.5|13010.2|13010.3|13008.2|13012.3|13010.5|13009.7|13008.1|253
1652243100000|2022-05-11 04:25:00|13010.2|13008.1|13011.1|13009|13011.8|13009.7|13009.3|13007.4|370
1652243400000|2022-05-11 04:30:00|13011|13008.9|13011.3|13009.2|13011.4|13009.3|13009.3|13007.5|343
1652243700000|2022-05-11 04:35:00|13011.2|13009.1|13009.5|13007.4|13011.6|13009.5|13008.9|13007.3|233
1652244000000|2022-05-11 04:40:00|13009.4|13007.3|13008.3|13006.2|13009.4|13007.3|13007.2|13005.5|280
1652244300000|2022-05-11 04:45:00|13008.4|13006.3|13008.4|13006.3|13010.5|13008.4|13007.8|13005.9|299
1652244600000|2022-05-11 04:50:00|13008.5|13006.4|13008.9|13006.8|13009.4|13007.6|13007.2|13005.3|247
1652244900000|2022-05-11 04:55:00|13009|13006.9|13007|13004.9|13009.6|13007.5|13006.2|13004.1|229
1652245200000|2022-05-11 05:00:00|13007.1|13005|13007.1|13005|13008.9|13007.4|13005.9|13004.1|404
1652245500000|2022-05-11 05:05:00|13007.2|13005.1|13009.5|13007.4|13010|13008.1|13005.5|13003.7|366
1652245800000|2022-05-11 05:10:00|13009.6|13007.5|13007.4|13005.3|13011|13009.4|13007.3|13005.2|330
1652246100000|2022-05-11 05:15:00|13007.3|13005.2|13007.2|13005.1|13009|13007.2|13006.1|13004|375
1652246400000|2022-05-11 05:20:00|13007.3|13005.2|13007.1|13005|13007.9|13005.8|13005.2|13003.2|468
1652246700000|2022-05-11 05:25:00|13007|13004.9|13005.2|13003.1|13007.3|13005.2|13004.8|13003|251
1652247000000|2022-05-11 05:30:00|13005.1|13003|13003.2|13001.9|13005.8|13004|13002.3|13000.6|604
1652247300000|2022-05-11 05:35:00|13003.3|13002|13007.2|13005.1|13007.3|13005.6|13003.2|13001.3|443
1652247600000|2022-05-11 05:40:00|13007.1|13005|13009.1|13007|13010.2|13008.3|13005.9|13003.8|490
1652247900000|2022-05-11 05:45:00|13009|13006.9|13010.6|13008.5|13011.2|13009.6|13008.3|13006.6|450
1652248200000|2022-05-11 05:50:00|13010.5|13008.4|13014.1|13012|13015.2|13013.1|13008.1|13006.4|415
1652248500000|2022-05-11 05:55:00|13014.2|13012.1|13008.3|13006.2|13015.8|13014|13008.2|13006.2|503
1652248800000|2022-05-11 06:00:00|13008.5|13006.4|13006.4|13005.1|13011.3|13009.4|13005|13002.9|717
1652249100000|2022-05-11 06:05:00|13006.3|13005|13008.1|13006|13011.1|13009|13005.5|13004.1|666
1652249400000|2022-05-11 06:10:00|13008|13005.9|13003.7|13001.6|13008.7|13006.9|13002.3|13000.7|618
1652249700000|2022-05-11 06:15:00|13003.6|13001.5|13001.5|12999.4|13008.1|13006|13000.8|12999.3|598
1652250000000|2022-05-11 06:20:00|13001.7|12999.6|12997.4|12996.1|13002.5|13000.6|12995.5|12994|817
1652250300000|2022-05-11 06:25:00|12997.9|12995.8|12997.8|12995.7|13001.3|12999.2|12997|12995|643
1652250600000|2022-05-11 06:30:00|12997.7|12995.6|13001.6|12999.5|13001.6|12999.5|12997.5|12995.5|587
1652250900000|2022-05-11 06:35:00|13001.5|12999.4|13004.3|13002.2|13005|13003|13000.6|12998.6|456
1652251200000|2022-05-11 06:40:00|13004|13001.9|12998.2|12996.9|13004.5|13002.4|12997.8|12996.1|472
1652251500000|2022-05-11 06:45:00|12998.6|12996.5|12999.3|12997.2|13002|13000.1|12998|12996.2|538
1652251800000|2022-05-11 06:50:00|12999.4|12997.3|13002.1|13000|13004|13002.4|12999.4|12997.3|493
1652252100000|2022-05-11 06:55:00|13001.8|13000.5|12999.5|12998.2|13005.3|13003.6|12998.9|12997.3|470
1652252400000|2022-05-11 07:00:00|12999.4|12998.1|12997.2|12995.1|13000.4|12998.6|12996|12993.9|516
1652252700000|2022-05-11 07:05:00|12997|12994.9|12998.2|12996.1|12999.6|12997.5|12997|12994.9|606
1652253000000|2022-05-11 07:10:00|12998.6|12996.5|12999.3|12997.2|13001.3|12999.4|12994.8|12992.7|492
1652253300000|2022-05-11 07:15:00|12999.4|12997.3|13002.8|13000.7|13005.1|13003.3|12999.4|12997.3|525
1652253600000|2022-05-11 07:20:00|13002.7|13000.6|13006|13003.9|13006.6|13004.5|12996|12993.9|623
1652253900000|2022-05-11 07:25:00|13006.1|13004|13008.8|13006.7|13011|13009.3|13004.7|13003|696
1652254200000|2022-05-11 07:30:00|13008.7|13006.6|13006.9|13004.8|13010.7|13008.6|13006.6|13004.6|606
1652254500000|2022-05-11 07:35:00|13007.1|13005|13001.8|12999.7|13007.9|13005.8|12998.2|12996.4|602
1652254800000|2022-05-11 07:40:00|13001.9|12999.8|12999.2|12997.1|13004.2|13002.1|12997.1|12995.3|563
1652255100000|2022-05-11 07:45:00|12999.1|12997|12999.1|12997|13001.9|13000.1|12996.2|12994.4|481
1652255400000|2022-05-11 07:50:00|12999|12996.9|12995.5|12994.2|13000.2|12998.8|12994.6|12992.8|679
1652255700000|2022-05-11 07:55:00|12995.6|12994.3|12995.2|12993.1|12997.5|12995.8|12994.3|12992.8|552
1652256000000|2022-05-11 08:00:00|12995.4|12993.3|12997.5|12995.4|12997.8|12996.1|12991.7|12989.6|751
1652256300000|2022-05-11 08:05:00|12997.4|12995.3|12993.2|12991.1|12998|12996.3|12992.3|12990.2|644
1652256600000|2022-05-11 08:10:00|12993.5|12991.4|12987.3|12985.2|12993.5|12991.4|12986.6|12984.9|540
1652256900000|2022-05-11 08:15:00|12986.5|12984.7|12987.1|12985.8|12989.6|12987.5|12984.7|12983.1|404
1652257200000|2022-05-11 08:20:00|12987.8|12985.7|12980.9|12979.6|12989.2|12987.4|12980.7|12979|479
1652257500000|2022-05-11 08:25:00|12980.8|12979.5|12979.8|12977.7|12983.7|12982|12978.8|12977|463
1652257800000|2022-05-11 08:30:00|12979.7|12977.6|12984.3|12982.2|12985.2|12983.3|12979.7|12977.6|506
1652258100000|2022-05-11 08:35:00|12984.7|12982.6|12981.6|12979.5|12984.8|12982.7|12979.1|12977.1|429
1652258400000|2022-05-11 08:40:00|12981.2|12979.9|12975.3|12973.2|12981.2|12979.9|12972.5|12970.6|440
1652258700000|2022-05-11 08:45:00|12975.4|12973.3|12972.1|12970|12976.6|12974.5|12972|12969.9|468
1652259000000|2022-05-11 08:50:00|12972.2|12970.1|12969.5|12968.2|12975|12973.5|12968.5|12966.7|815
1652259300000|2022-05-11 08:55:00|12969.6|12968.3|12968|12966.7|12971|12968.9|12966.7|12965|511
1652259600000|2022-05-11 09:00:00|12968.1|12966.8|12966.1|12964|12969.1|12967.3|12964.8|12963|613
1652259900000|2022-05-11 09:05:00|12965.7|12964.4|12960.1|12958.8|12966.3|12964.5|12959.1|12957.4|516
1652260200000|2022-05-11 09:10:00|12960.3|12958.2|12957.1|12955.8|12960.3|12958.5|12955.6|12954.2|520
1652260500000|2022-05-11 09:15:00|12957.3|12956|12959.1|12957|12959.6|12957.9|12955|12953.4|506
1652260800000|2022-05-11 09:20:00|12959|12956.9|12965.9|12963.8|12966|12964|12957.7|12956|595
1652261100000|2022-05-11 09:25:00|12966|12963.9|12964.9|12962.8|12968.3|12966.7|12963.2|12961.3|470
1652261400000|2022-05-11 09:30:00|12964.8|12962.7|12964.8|12962.7|12965.7|12963.9|12960.9|12958.8|508
1652261700000|2022-05-11 09:35:00|12964.7|12962.6|12962.1|12960|12965.5|12963.6|12962.1|12960|604
1652262000000|2022-05-11 09:40:00|12962.2|12960.1|12964|12961.9|12965.9|12964.2|12962|12960.1|510
1652262300000|2022-05-11 09:45:00|12963.9|12961.8|12967.1|12965|12967.6|12965.5|12963.3|12961.7|481
1652262600000|2022-05-11 09:50:00|12967|12964.9|12966.3|12964.2|12967.7|12966.1|12964.9|12963.1|407
1652262900000|2022-05-11 09:55:00|12966|12963.9|12963.3|12962|12967.3|12965.6|12960.8|12959|441
1652263200000|2022-05-11 10:00:00|12963.6|12961.5|12966.5|12964.4|12966.7|12965.3|12962.2|12960.6|529
1652263500000|2022-05-11 10:05:00|12966.4|12964.3|12971.5|12969.4|12971.8|12970.5|12964.8|12963.2|515
1652263800000|2022-05-11 10:10:00|12971.3|12969.2|12971.1|12969.8|12972.6|12970.7|12969|12967.5|566
1652264100000|2022-05-11 10:15:00|12971.5|12969.4|12972.3|12970.2|12972.4|12970.5|12969.3|12967.6|471
1652264400000|2022-05-11 10:20:00|12971.6|12970.3|12971|12968.9|12972.7|12970.9|12969.3|12967.6|438
1652264700000|2022-05-11 10:25:00|12971.1|12969|12965.9|12963.8|12971.1|12969.3|12965.8|12963.7|403
1652265000000|2022-05-11 10:30:00|12966|12963.9|12965.8|12963.7|12968.2|12966.1|12964.1|12962.2|465
1652265300000|2022-05-11 10:35:00|12965.7|12963.6|12965.2|12963.9|12967.7|12965.7|12964|12962.2|313
1652265600000|2022-05-11 10:40:00|12965.4|12963.3|12964.4|12962.3|12965.7|12964.4|12962|12960.4|410
1652265900000|2022-05-11 10:45:00|12964|12961.9|12964.4|12962.3|12966.2|12964.1|12962.7|12960.9|383
1652266200000|2022-05-11 10:50:00|12964.5|12962.4|12967.7|12966.4|12969.2|12967.5|12964.3|12962.2|365
1652266500000|2022-05-11 10:55:00|12968.2|12966.1|12968.3|12966.2|12968.4|12966.5|12965.3|12963.3|387
1652266800000|2022-05-11 11:00:00|12968.2|12966.1|12966|12964.7|12969.8|12967.8|12965.8|12964.1|494
1652267100000|2022-05-11 11:05:00|12965.9|12964.6|12966.6|12964.5|12969.3|12967.4|12964.4|12963|339
1652267400000|2022-05-11 11:10:00|12966.7|12964.6|12968.3|12966.2|12968.5|12966.7|12965.7|12964|422
1652267700000|2022-05-11 11:15:00|12968.2|12966.1|12968.5|12966.4|12968.5|12966.5|12963.4|12961.4|478
1652268000000|2022-05-11 11:20:00|12968|12966.7|12963.6|12962.3|12968.5|12966.7|12962.5|12960.9|444
1652268300000|2022-05-11 11:25:00|12963.9|12961.8|12962.1|12960.8|12966.7|12965|12960.8|12959.1|412
1652268600000|2022-05-11 11:30:00|12962.4|12960.3|12961.9|12959.8|12964.8|12963.1|12960.1|12958.5|511
1652268900000|2022-05-11 11:35:00|12961.8|12959.7|12961.4|12959.3|12965|12963.1|12959.4|12957.3|571
1652269200000|2022-05-11 11:40:00|12961.3|12959.2|12960|12958.7|12961.4|12959.3|12956.3|12954.2|523
1652269500000|2022-05-11 11:45:00|12959.9|12958.6|12961.2|12959.1|12961.3|12959.4|12957.1|12955.4|495
1652269800000|2022-05-11 11:50:00|12961.1|12959|12960|12958.7|12961.3|12959.3|12958|12956.3|525
1652270100000|2022-05-11 11:55:00|12959.8|12958.5|12962.1|12960|12964.6|12962.9|12959.8|12958.4|392
1652270400000|2022-05-11 12:00:00|12961.9|12959.8|12962.6|12961.3|12964.1|12962.4|12960.7|12958.9|416
1652270700000|2022-05-11 12:05:00|12962.5|12961.2|12962.5|12960.4|12966.1|12964.8|12961.8|12960.1|493
1652271000000|2022-05-11 12:10:00|12962.6|12960.5|12968.9|12966.8|12968.9|12967.2|12961.9|12960|652
1652271300000|2022-05-11 12:15:00|12968.7|12967.4|12973.2|12971.9|12974.4|12972.8|12968.7|12967|514
1652271600000|2022-05-11 12:20:00|12973.3|12972|12971.7|12969.6|12977.5|12975.9|12971.1|12969.5|646
1652271900000|2022-05-11 12:25:00|12971.8|12969.7|12974.5|12967.5|12974.5|12971.7|12969.1|12966|747
1652272200000|2022-05-11 12:30:00|12975.5|12968.5|13013.3|13011.2|13019.3|13017|12975.3|12968.5|2228
1652272500000|2022-05-11 12:35:00|13013.2|13011.1|13033.8|13031.7|13037.6|13035.5|13010|13007.9|2063
1652272800000|2022-05-11 12:40:00|13034|13031.9|13027|13024.9|13037.7|13034.6|13021.4|13019.4|2084
1652273100000|2022-05-11 12:45:00|13026.9|13024.8|13029.9|13027.8|13032.5|13030.4|13019.9|13017.8|1873
1652273400000|2022-05-11 12:50:00|13029.7|13027.6|13037|13034.9|13040.4|13038.4|13028.1|13026|1659
1652273700000|2022-05-11 12:55:00|13036.9|13034.8|13035.6|13033.5|13040.7|13038.6|13030.7|13028.6|1658
1652274000000|2022-05-11 13:00:00|13035.3|13033.2|13026.8|13024.7|13037.8|13035.7|13023.1|13021.3|1500
1652274300000|2022-05-11 13:05:00|13026.7|13024.6|13014|13011.9|13027.5|13025.4|13013.4|13011.3|1559
1652274600000|2022-05-11 13:10:00|13013.9|13011.8|13002|12999.9|13014|13011.9|12995.8|12993.9|1595
1652274900000|2022-05-11 13:15:00|13002.1|13000|12984.3|12982.2|13007.3|13005.2|12983.8|12981.9|1359
1652275200000|2022-05-11 13:20:00|12984.2|12982.1|12976.6|12974.5|12986.5|12984.4|12973|12970.9|1407
1652275500000|2022-05-11 13:25:00|12976.7|12974.6|12971.9|12969.8|12979.7|12977.6|12971.6|12969.5|1165
1652275800000|2022-05-11 13:30:00|12971.8|12969.7|12969.8|12967.7|12973.6|12971.5|12944.4|12942.6|1260
1652276100000|2022-05-11 13:35:00|12969.6|12968.1|12954.7|12952.6|12974|12972|12951.6|12949.5|1060
1652276400000|2022-05-11 13:40:00|12955|12952.9|12934.1|12932|12961|12958.6|12933|12930.9|1456
1652276700000|2022-05-11 13:45:00|12934.2|12932.1|12926.5|12924.4|12939.5|12937.4|12923.3|12921.2|1639
1652277000000|2022-05-11 13:50:00|12926.4|12924.3|12936.4|12934.3|12937.8|12935.7|12924.4|12922.3|1681
1652277300000|2022-05-11 13:55:00|12937.3|12935.2|12933.7|12931.6|12943.7|12941.9|12932.1|12930|1752
1652277600000|2022-05-11 14:00:00|12933|12930.9|12932.5|12930.4|12941.9|12939.8|12929.7|12927.6|1661
1652277900000|2022-05-11 14:05:00|12932.4|12930.3|12940.9|12938.8|12944.7|12942.5|12932.3|12930.2|1631
1652278200000|2022-05-11 14:10:00|12940.8|12938.7|12946.3|12944.2|12953.1|12951|12939.8|12937.7|1533
1652278500000|2022-05-11 14:15:00|12946.5|12944.4|12938.3|12936.2|12952.3|12950.2|12938.3|12936.2|1456
1652278800000|2022-05-11 14:20:00|12938.5|12936.4|12933.2|12931.1|12944.3|12942.2|12929.5|12927.4|1412
1652279100000|2022-05-11 14:25:00|12933.1|12931|12931|12929.1|12934.9|12932.8|12922|12919.9|1652
1652279400000|2022-05-11 14:30:00|12931.5|12929.4|12943.8|12941.7|12946.6|12944.5|12929.8|12927.7|1611
1652279700000|2022-05-11 14:35:00|12943.9|12941.8|12940.2|12938.1|12950.2|12948.3|12935.6|12933.5|1235
1652280000000|2022-05-11 14:40:00|12940.5|12938.4|12936.2|12934.1|12945.8|12943.7|12932.2|12930.1|1390
1652280300000|2022-05-11 14:45:00|12936.1|12934|12932.7|12930.6|12938.2|12936.1|12929.3|12927.2|1302
1652280600000|2022-05-11 14:50:00|12932.8|12930.7|12938|12935.9|12943.6|12941.5|12932.8|12930.7|1445
1652280900000|2022-05-11 14:55:00|12938.2|12936.1|12942|12939.9|12945.9|12943.8|12934.8|12932.7|1280
1652281200000|2022-05-11 15:00:00|12941.9|12939.8|12948.1|12946|12949.2|12947.1|12941.1|12939|1458
1652281500000|2022-05-11 15:05:00|12947.8|12945.7|12950.2|12948.1|12951.1|12949|12942.8|12940.7|1214
1652281800000|2022-05-11 15:10:00|12950.3|12948.2|12941.7|12939.6|12950.7|12948.6|12941.5|12939.4|1224
1652282100000|2022-05-11 15:15:00|12941.6|12939.5|12954.1|12952|12955.8|12953.7|12939.5|12937.4|1213
1652282400000|2022-05-11 15:20:00|12954.3|12952.2|12946.6|12944.5|12955.1|12953|12944.7|12942.6|1060
1652282700000|2022-05-11 15:25:00|12946.5|12944.4|12941.1|12939|12950.2|12948.1|12938.1|12936|1293
1652283000000|2022-05-11 15:30:00|12941.2|12939.1|12935.2|12933.1|12945.7|12943.6|12933|12930.9|1315
1652283300000|2022-05-11 15:35:00|12935.3|12933.2|12933.7|12931.6|12941.1|12939.1|12929|12926.9|1193
1652283600000|2022-05-11 15:40:00|12933.5|12931.4|12933.9|12931.8|12935.7|12933.6|12929.6|12927.5|1241
1652283900000|2022-05-11 15:45:00|12933.6|12931.5|12940.2|12938.1|12944.2|12942.5|12932.7|12930.6|1150
1652284200000|2022-05-11 15:50:00|12940.3|12938.2|12948.5|12946.4|12950.4|12948.3|12939.4|12937.3|1132
1652284500000|2022-05-11 15:55:00|12948.2|12946.1|12944.6|12942.5|12954.5|12952.4|12944.5|12942.4|1060
1652284800000|2022-05-11 16:00:00|12944.7|12942.6|12944.4|12942.3|12950.1|12948|12944.3|12942.2|1172
1652285100000|2022-05-11 16:05:00|12944.9|12942.8|12947.5|12945.4|12948.3|12946.2|12939.9|12937.8|907
1652285400000|2022-05-11 16:10:00|12947.8|12945.7|12952.9|12950.8|12957.4|12955.3|12947.7|12945.6|942
1652285700000|2022-05-11 16:15:00|12953.1|12951|12960.5|12958.4|12960.8|12958.7|12947.2|12945.1|906
1652286000000|2022-05-11 16:20:00|12960.6|12958.5|12948.6|12946.5|12962.4|12960.3|12947.8|12945.7|1191
1652286300000|2022-05-11 16:25:00|12948.4|12946.3|12965.8|12963.7|12967.5|12965.4|12948.3|12946.2|1105
1652286600000|2022-05-11 16:30:00|12965.9|12963.8|12970.7|12968.6|12971.8|12969.7|12962.7|12960.6|1080
1652286900000|2022-05-11 16:35:00|12970.3|12969|12967|12964.9|12971.3|12969.2|12961.9|12959.8|1340
1652287200000|2022-05-11 16:40:00|12967.1|12965|12967.1|12965|12969.9|12967.8|12960.7|12958.6|1290
1652287500000|2022-05-11 16:45:00|12966.7|12964.6|12964|12961.9|12970.5|12968.4|12961.7|12959.6|1068
1652287800000|2022-05-11 16:50:00|12963.6|12961.5|12974|12971.9|12974.1|12972|12963.5|12961.4|852
1652288100000|2022-05-11 16:55:00|12974.3|12972.2|12975.2|12973.1|12977.3|12975.2|12971.7|12969.6|1067
1652288400000|2022-05-11 17:00:00|12975|12972.9|12975.5|12973.4|12979|12976.9|12971.5|12969.4|1155
1652288700000|2022-05-11 17:05:00|12975.2|12973.1|12981.2|12979.1|12981.4|12979.3|12975.2|12973.1|942
1652289000000|2022-05-11 17:10:00|12981.3|12979.2|12978.5|12976.4|12982.1|12980|12975.4|12973.3|992
1652289300000|2022-05-11 17:15:00|12978.9|12976.8|12979.6|12977.5|12980.4|12978.3|12971.4|12969.3|1076
1652289600000|2022-05-11 17:20:00|12979.7|12977.6|12982.3|12980.2|12988.3|12986.2|12979.6|12977.5|995
1652289900000|2022-05-11 17:25:00|12982.2|12980.1|12985.3|12983.2|12988.6|12986.5|12979.4|12977.3|1017
1652290200000|2022-05-11 17:30:00|12985.2|12983.1|12985.5|12983.4|12989.4|12987.3|12983.8|12981.7|971
1652290500000|2022-05-11 17:35:00|12985.6|12983.5|12993.6|12991.5|12995|12992.9|12982.6|12980.5|1143
1652290800000|2022-05-11 17:40:00|12993.8|12991.7|12996.5|12994.4|12997.5|12995.4|12991.4|12989.3|912
1652291100000|2022-05-11 17:45:00|12996.8|12994.7|13001.2|12999.1|13005.9|13003.8|12996|12993.9|1308
1652291400000|2022-05-11 17:50:00|13001.1|12999|13001.5|12999.4|13004.1|13002.2|12996.6|12994.5|1358
1652291700000|2022-05-11 17:55:00|13001.1|12999|13004.4|13002.3|13007.8|13005.7|12999.8|12997.7|1018
1652292000000|2022-05-11 18:00:00|13004.2|13002.1|12985.3|12983.2|13004.7|13002.6|12985.2|12983.1|1096
1652292300000|2022-05-11 18:05:00|12985.2|12983.1|12990.6|12988.5|12993|12990.9|12984.4|12982.3|1152
1652292600000|2022-05-11 18:10:00|12990.4|12988.3|12983.8|12981.7|12992.4|12990.3|12983.6|12981.5|1011
1652292900000|2022-05-11 18:15:00|12983.2|12981.1|12984.4|12982.3|12991|12988.9|12982.3|12980.2|1368
1652293200000|2022-05-11 18:20:00|12984.9|12982.8|12979.2|12977.1|12991.9|12989.8|12977.2|12975.1|1282
1652293500000|2022-05-11 18:25:00|12979.3|12977.2|12977.2|12975.1|12979.4|12977.3|12971.1|12969|1259
1652293800000|2022-05-11 18:30:00|12977.1|12975|12972.9|12970.8|12984.3|12982.2|12972.2|12970.1|1139
1652294100000|2022-05-11 18:35:00|12972.8|12970.7|12972.9|12970.8|12975.9|12973.8|12968.9|12966.8|1151
1652294400000|2022-05-11 18:40:00|12972.6|12970.5|12965.6|12963.5|12976.7|12974.6|12965.2|12963.1|1221
1652294700000|2022-05-11 18:45:00|12965.5|12963.4|12971.4|12969.3|12972.5|12970.4|12965|12962.9|1008
1652295000000|2022-05-11 18:50:00|12970.4|12968.3|12979.8|12977.7|12982.9|12980.8|12969.5|12967.4|1021
1652295300000|2022-05-11 18:55:00|12980|12977.9|12982.6|12980.5|12984.4|12982.3|12976.1|12974|1007
1652295600000|2022-05-11 19:00:00|12982.9|12980.8|12991.1|12989|12991.6|12989.5|12982.2|12980.1|1054
1652295900000|2022-05-11 19:05:00|12990.9|12988.8|12989|12986.9|12994.6|12992.5|12988.2|12986.1|1107
1652296200000|2022-05-11 19:10:00|12988.8|12986.7|12987|12984.9|12993.1|12991|12986|12983.9|972
1652296500000|2022-05-11 19:15:00|12987.1|12985|12988.9|12986.8|12992.6|12990.5|12984.2|12982.1|842
1652296800000|2022-05-11 19:20:00|12989|12986.9|12988.4|12986.3|12991.7|12989.6|12986|12983.9|830
1652297100000|2022-05-11 19:25:00|12988.5|12986.4|12985.4|12983.3|12988.8|12986.8|12983.7|12981.6|826
1652297400000|2022-05-11 19:30:00|12985.5|12983.4|12986.2|12984.1|12986.8|12984.7|12981.7|12979.6|750
1652297700000|2022-05-11 19:35:00|12986.3|12984.2|12990.4|12988.3|12990.5|12988.5|12985.5|12983.4|708
1652298000000|2022-05-11 19:40:00|12990.3|12988.2|12993.6|12991.5|12994.4|12992.3|12988|12985.9|780
1652298300000|2022-05-11 19:45:00|12993.7|12991.6|13000.1|12998|13001.1|12999|12993|12990.9|840
1652298600000|2022-05-11 19:50:00|13000.2|12998.1|13000.8|12998.7|13003.8|13001.7|12998.4|12996.3|963
1652298900000|2022-05-11 19:55:00|13000.7|12998.6|12998.3|12996.2|13002.9|13000.8|12998|12995.9|745
1652299200000|2022-05-11 20:00:00|12998.4|12996.3|12996.5|12994.4|13000.5|12998.4|12996.5|12994.4|590
1652299500000|2022-05-11 20:05:00|12996.6|12994.5|12996.4|12994.3|12997.3|12995.2|12995.1|12993|356
1652299800000|2022-05-11 20:10:00|12996.3|12994.2|12998.9|12996.8|12998.9|12996.8|12995.3|12993.2|298
1652300100000|2022-05-11 20:15:00|12998.8|12996.7|13000.5|12998.4|13001.3|12999.4|12998.7|12996.6|422
1652300400000|2022-05-11 20:20:00|13000.8|12998.7|12996.5|12994.4|13002.4|13000.3|12996.2|12994.1|288
1652300700000|2022-05-11 20:25:00|12996.6|12994.5|12995.5|12993.4|12998|12995.9|12994.1|12992|287
1652301000000|2022-05-11 20:30:00|12995.4|12993.3|13000.9|12998.8|13001.8|12999.7|12995|12992.9|268
1652301300000|2022-05-11 20:35:00|13000.8|12999|12997.3|12995.2|13001.7|12999.7|12997.3|12995.2|205
1652301600000|2022-05-11 20:40:00|12997|12994.9|12994.1|12992|12997.4|12995.3|12993.3|12991.2|237
1652301900000|2022-05-11 20:45:00|12994.2|12992.1|12991|12988.9|12994.9|12992.8|12990.7|12988.6|177
1652302200000|2022-05-11 20:50:00|12990.9|12988.8|12994.7|12992.6|12996.4|12994.3|12990.9|12988.8|284
1652302500000|2022-05-11 20:55:00|12994.5|12992.4|12996.1|12989.1|12997.1|12993.4|12992.3|12988.7|301
1652302800000|2022-05-11 21:00:00|12995.4|12988.4|12994.4|12987.4|12995.4|12988.4|12992|12985|45
1652303100000|2022-05-11 21:05:00|12995|12988|12991.5|12986.2|12996.2|12989.2|12990.4|12983.4|267
1652303400000|2022-05-11 21:10:00|12991.9|12984.9|12997.9|12992.7|12999.3|12993.4|12989.6|12984.9|271
1652303700000|2022-05-11 21:15:00|12998.1|12993.4|12997.2|12992.7|12999.9|12993.4|12996.8|12990.6|165
1652304000000|2022-05-11 21:20:00|12997.3|12992.2|12992.7|12987.6|12998.8|12993.1|12991.6|12985.1|181
1652304300000|2022-05-11 21:25:00|12992.5|12986.7|12992.5|12986.8|12994.9|12988.4|12991.6|12985.9|129
1652304600000|2022-05-11 21:30:00|12992.1|12987.6|12992.7|12989|12993.2|12989.1|12991.8|12986.7|95
1652304900000|2022-05-11 21:35:00|12992.3|12988.5|12991.8|12987.5|12996.5|12989.5|12990.5|12984.5|260
1652305200000|2022-05-11 21:40:00|12991.5|12987.9|12991.7|12987.6|12992.6|12988|12991.2|12986.9|108
1652305500000|2022-05-11 21:45:00|12991.5|12987.8|12991.8|12987.3|12994.2|12988.8|12990.7|12986|79
1652305800000|2022-05-11 21:50:00|12994.1|12988.2|12991.7|12987.6|12994.2|12989.5|12990.7|12986.3|123
1652306100000|2022-05-11 21:55:00|12992|12987.5|12991.8|12988.5|12993.4|12989|12990.9|12987.4|82
1652306400000|2022-05-11 22:00:00|12994.2|12988.7|12994.1|12990.5|12997.1|12992.3|12990.9|12988|414
1652306700000|2022-05-11 22:05:00|12993.8|12990.7|12995.5|12992.6|12995.9|12992.7|12993|12989.5|242
1652307000000|2022-05-11 22:10:00|12993.7|12991.4|12996.2|12994.2|12996.7|12994.5|12993.5|12990.7|209
1652307300000|2022-05-11 22:15:00|12996.4|12993.6|12994.3|12992.6|12998.2|12995.6|12994.2|12992.1|248
1652307600000|2022-05-11 22:20:00|12994.7|12992.4|12996.7|12994.6|12997.9|12995.8|12994.5|12992.4|416
1652307900000|2022-05-11 22:25:00|12996.5|12994.4|12996.5|12994.4|12998.4|12996.3|12996|12993.9|222
1652308200000|2022-05-11 22:30:00|12996.4|12994.3|12995.6|12993.5|12996.7|12994.9|12994.1|12992|206
1652308500000|2022-05-11 22:35:00|12995.5|12993.4|12994.7|12992.6|12997.3|12995.5|12994|12991.9|292
1652308800000|2022-05-11 22:40:00|12994.6|12992.5|12993.5|12991.4|12995.1|12993|12992.5|12990.4|261
1652309100000|2022-05-11 22:45:00|12993.4|12991.3|12996.1|12994|12996.3|12994.2|12993.1|12991|287
1652309400000|2022-05-11 22:50:00|12996.2|12994.1|12992.8|12990.7|12997.5|12995.4|12992|12989.9|205
1652309700000|2022-05-11 22:55:00|12992.6|12990.5|12991.2|12989.1|12993.1|12991|12990.8|12988.7|138
1652310000000|2022-05-11 23:00:00|12991.1|12989|12992.2|12990.1|12992.3|12990.2|12989.9|12987.8|431
1652310300000|2022-05-11 23:05:00|12992.1|12990|12993|12990.9|12993.4|12991.3|12991.3|12989.2|133
1652310600000|2022-05-11 23:10:00|12992.9|12990.8|12993.8|12991.7|12993.9|12991.8|12992.1|12990|234
1652310900000|2022-05-11 23:15:00|12993.9|12991.8|12992.5|12990.4|12994.3|12992.2|12991.8|12989.7|466
1652311200000|2022-05-11 23:20:00|12992.6|12990.5|12996.1|12994|12996.3|12994.2|12992|12990.2|525
1652311500000|2022-05-11 23:25:00|12996.2|12994.1|12996.7|12994.6|12997.4|12995.3|12995.5|12993.4|339
1652311800000|2022-05-11 23:30:00|12996.8|12994.7|12993.6|12991.5|12998|12995.9|12993.5|12991.4|444
1652312100000|2022-05-11 23:35:00|12993.7|12991.6|12995|12992.9|12995.6|12993.6|12993.4|12991.3|389
1652312400000|2022-05-11 23:40:00|12995.1|12993|12992.7|12990.6|12995.1|12993|12990.2|12988.1|398
1652312700000|2022-05-11 23:45:00|12992.6|12990.5|12993.8|12991.7|12993.9|12991.9|12990.3|12988.2|385
1652313000000|2022-05-11 23:50:00|12993.9|12991.8|12997.3|12995.2|12997.4|12995.3|12992.5|12990.4|341
1652313300000|2022-05-11 23:55:00|12997.4|12995.3|12996.9|12994.8|12998.1|12996|12995.1|12993.2|402
1652313600000|2022-05-12 00:00:00|12996.6|12994.5|12997.7|12996.4|13000.5|12998.7|12995.2|12993.3|756
1652313900000|2022-05-12 00:05:00|12998.1|12996|12998.7|12996.6|12999.3|12997.2|12993|12991|797
1652314200000|2022-05-12 00:10:00|12998.6|12996.5|12998.3|12996.2|13002.6|13000.9|12997.3|12995.3|828
1652314500000|2022-05-12 00:15:00|12998.2|12996.1|13004.9|13002.8|13006|13003.9|12998|12995.9|654
1652314800000|2022-05-12 00:20:00|13005|13002.9|13003.3|13001.2|13006.2|13004.1|13001.2|12999.3|522
1652315100000|2022-05-12 00:25:00|13003.2|13001.1|13002|12999.9|13005.2|13003.1|12999.8|12998|696
1652315400000|2022-05-12 00:30:00|13002.1|13000|13003.1|13001|13006.2|13004.1|13001.6|12999.5|588
1652315700000|2022-05-12 00:35:00|13003.3|13001.2|12996.9|12994.8|13003.4|13001.5|12995.8|12993.7|767
1652316000000|2022-05-12 00:40:00|12996.6|12994.5|12987.8|12985.7|12996.6|12994.5|12986.5|12984.4|990
1652316300000|2022-05-12 00:45:00|12988|12985.9|12989|12986.9|12992.8|12990.8|12987.6|12985.5|841
1652316600000|2022-05-12 00:50:00|12989.1|12987|12986.9|12984.8|12989.2|12987.1|12984.5|12982.5|821
1652316900000|2022-05-12 00:55:00|12987.1|12985|12989.2|12987.1|12991.4|12989.3|12986.5|12984.4|656
1652317200000|2022-05-12 01:00:00|12989|12986.9|12989.9|12987.8|12993.4|12991.3|12988.3|12986.2|590
1652317500000|2022-05-12 01:05:00|12989.8|12987.7|12995.7|12993.6|12996.9|12994.9|12988.5|12986.4|634
1652317800000|2022-05-12 01:10:00|12996.2|12994.1|12992.3|12990.2|12996.6|12994.5|12989|12986.9|718
1652318100000|2022-05-12 01:15:00|12992.1|12990.8|12987|12984.9|12993.2|12991.5|12985.5|12983.4|829
1652318400000|2022-05-12 01:20:00|12987.1|12985|12989.8|12987.7|12990.7|12988.6|12986.4|12984.3|569
1652318700000|2022-05-12 01:25:00|12989.7|12987.6|12987.4|12985.3|12989.7|12987.6|12985.7|12983.6|602
1652319000000|2022-05-12 01:30:00|12987.6|12985.5|12985.2|12983.9|12987.8|12985.7|12982.7|12980.6|871
1652319300000|2022-05-12 01:35:00|12985.3|12984|12988.1|12986|12991.2|12989.5|12985.2|12983.5|731
1652319600000|2022-05-12 01:40:00|12987.9|12985.8|12985.1|12983|12989.9|12987.8|12983.7|12981.6|747
1652319900000|2022-05-12 01:45:00|12984.9|12982.8|12979.9|12977.8|12985|12982.9|12978.8|12976.7|646
1652320200000|2022-05-12 01:50:00|12979.8|12977.7|12980.6|12978.5|12980.7|12978.6|12977.8|12975.9|748
1652320500000|2022-05-12 01:55:00|12980.7|12978.6|12983|12980.9|12984.9|12982.8|12979.7|12977.7|513
1652320800000|2022-05-12 02:00:00|12982.9|12980.8|12983.2|12981.1|12985.3|12983.2|12982.7|12980.6|551
1652321100000|2022-05-12 02:05:00|12983.3|12981.2|12987.4|12985.3|12987.5|12985.4|12982.5|12980.4|401
1652321400000|2022-05-12 02:10:00|12987.3|12985.2|12988|12985.9|12988.1|12986.2|12985.5|12983.4|496
1652321700000|2022-05-12 02:15:00|12987.9|12985.8|12982.5|12980.4|12987.9|12985.8|12982.4|12980.3|450
1652322000000|2022-05-12 02:20:00|12982.4|12980.3|12981.7|12979.6|12983.2|12981.2|12980.3|12978.6|378
1652322300000|2022-05-12 02:25:00|12981.6|12979.5|12986.3|12984.2|12986.9|12985.2|12981|12979.1|397
1652322600000|2022-05-12 02:30:00|12986.2|12984.1|12997.3|12995.2|12997.8|12995.7|12985.1|12983.2|681
1652322900000|2022-05-12 02:35:00|12997.4|12995.3|12998.4|12996.3|12998.9|12996.8|12993.9|12991.8|621
1652323200000|2022-05-12 02:40:00|12998.5|12996.4|13000.9|12998.8|13001.2|12999.6|12996.4|12994.3|610
1652323500000|2022-05-12 02:45:00|13001.5|12999.4|13005.8|13003.7|13006.6|13004.5|13000.1|12998|663
1652323800000|2022-05-12 02:50:00|13005.7|13003.6|13009.6|13007.5|13014.5|13012.4|13005.3|13003.2|838
1652324100000|2022-05-12 02:55:00|13009.9|13007.8|13005|13002.9|13010.4|13008.3|13004.9|13002.8|428
1652324400000|2022-05-12 03:00:00|13004.9|13002.8|13005.4|13003.3|13006.2|13004.1|13000.9|12998.8|572
1652324700000|2022-05-12 03:05:00|13005.5|13003.4|13002.9|13000.8|13006.6|13004.5|13000.2|12998.1|460
1652325000000|2022-05-12 03:10:00|13003|13000.9|13004.9|13002.8|13005.8|13003.7|13002.7|13000.6|493
1652325300000|2022-05-12 03:15:00|13004.8|13002.7|13002.1|13000|13005.8|13003.7|13001|12998.9|508
1652325600000|2022-05-12 03:20:00|13002|12999.9|13000.3|12998.2|13005.2|13003.1|13000.2|12998.1|575
1652325900000|2022-05-12 03:25:00|13000.2|12998.1|12998.6|12996.5|13001.3|12999.3|12998.6|12996.5|390
1652326200000|2022-05-12 03:30:00|12998.7|12996.6|12998.1|12996|13000.5|12998.4|12997.7|12995.6|398
1652326500000|2022-05-12 03:35:00|12998|12995.9|12996|12993.9|12999.3|12997.2|12995.2|12993.1|457
1652326800000|2022-05-12 03:40:00|12996.1|12994|12998|12995.9|12998.8|12996.7|12994.7|12992.6|396
1652327100000|2022-05-12 03:45:00|12997.9|12995.8|12996.4|12994.3|12999.2|12997.1|12995.8|12993.7|401
1652327400000|2022-05-12 03:50:00|12996.3|12994.2|12998.1|12996|12998.2|12996.1|12995|12993|346
1652327700000|2022-05-12 03:55:00|12998|12995.9|12998|12995.9|12999.9|12997.8|12996.7|12994.9|345
1652328000000|2022-05-12 04:00:00|12997.9|12995.8|12996.7|12994.6|12999.6|12997.5|12994.4|12992.7|485
1652328300000|2022-05-12 04:05:00|12996.5|12994.4|12999.3|12997.2|13001.9|12999.8|12996.5|12994.4|461
1652328600000|2022-05-12 04:10:00|12999.2|12997.1|13000.3|12998.2|13000.9|12998.8|12998.6|12996.5|418
1652328900000|2022-05-12 04:15:00|13000.1|12998|13003.4|13001.3|13003.7|13001.6|12999.2|12997.1|423
1652329200000|2022-05-12 04:20:00|13003.3|13001.2|13008.5|13006.4|13008.5|13006.4|13002.1|13000|462
1652329500000|2022-05-12 04:25:00|13008.4|13006.3|13005.9|13003.8|13009|13006.9|13005.5|13003.4|415
1652329800000|2022-05-12 04:30:00|13005.8|13003.7|13007.3|13005.2|13008.1|13006|13004.6|13002.5|309
1652330100000|2022-05-12 04:35:00|13007.2|13005.1|13012.3|13010.2|13012.6|13010.5|13006.8|13004.7|478
1652330400000|2022-05-12 04:40:00|13012.2|13010.1|13016|13013.9|13016|13014.4|13011.3|13009.2|487
1652330700000|2022-05-12 04:45:00|13015.9|13013.8|13015.9|13013.8|13019.9|13017.8|13015.2|13013.4|473
1652331000000|2022-05-12 04:50:00|13015.7|13013.6|13016.2|13014.1|13016.5|13014.9|13012.6|13010.5|362
1652331300000|2022-05-12 04:55:00|13016.4|13014.3|13019.8|13018.5|13020.9|13019.2|13015.7|13014.2|500
1652331600000|2022-05-12 05:00:00|13019.7|13018.4|13014.5|13012.4|13019.8|13018.5|13012.3|13010.5|528
1652331900000|2022-05-12 05:05:00|13014.1|13012.8|13018.6|13017.3|13019.1|13017.3|13013.2|13011.7|616
1652332200000|2022-05-12 05:10:00|13018.7|13017.4|13022.9|13020.8|13023.7|13021.9|13018.7|13016.9|604
1652332500000|2022-05-12 05:15:00|13023|13020.9|13024.4|13022.3|13026.3|13024.2|13022.3|13020.6|580
1652332800000|2022-05-12 05:20:00|13024.3|13022.2|13027.4|13025.3|13029.7|13027.7|13023.2|13021.1|566
1652333100000|2022-05-12 05:25:00|13027.5|13025.4|13026.5|13024.4|13029.6|13027.5|13024.3|13022.2|617
1652333400000|2022-05-12 05:30:00|13026.3|13024.2|13022.6|13020.5|13029.3|13027.2|13020.6|13018.5|717
1652333700000|2022-05-12 05:35:00|13022.7|13020.6|13025.4|13023.3|13027.9|13025.8|13022.5|13020.4|528
1652334000000|2022-05-12 05:40:00|13025.5|13023.4|13026.9|13024.8|13027.1|13025|13023.4|13021.7|536
1652334300000|2022-05-12 05:45:00|13026.8|13024.7|13028|13025.9|13028.7|13026.6|13023.4|13021.3|579
1652334600000|2022-05-12 05:50:00|13028.1|13026|13031.9|13029.8|13032.7|13030.6|13028|13025.9|680
1652334900000|2022-05-12 05:55:00|13031.5|13029.4|13030.8|13028.7|13033|13030.9|13028.4|13026.3|725
1652335200000|2022-05-12 06:00:00|13030.9|13028.8|13030.3|13028.2|13033.7|13031.6|13028.9|13026.8|892
1652335500000|2022-05-12 06:05:00|13030.2|13028.1|13028.1|13026|13030.9|13028.8|13023.6|13021.5|703
1652335800000|2022-05-12 06:10:00|13028.2|13026.1|13033.7|13031.6|13033.8|13032.1|13027.3|13025.5|749
1652336100000|2022-05-12 06:15:00|13033.6|13031.5|13034.9|13032.8|13036.4|13034.3|13033.1|13031|711
1652336400000|2022-05-12 06:20:00|13034.8|13032.7|13024.2|13022.1|13037|13034.9|13022.6|13020.5|846
1652336700000|2022-05-12 06:25:00|13024.3|13022.2|13025.3|13023.2|13028.1|13026|13022.3|13020.2|863
1652337000000|2022-05-12 06:30:00|13025.4|13023.3|13023.3|13021.2|13025.6|13023.5|13021.6|13019.5|723
1652337300000|2022-05-12 06:35:00|13023.2|13021.1|13019.5|13017.4|13023.9|13021.8|13017.5|13015.4|629
1652337600000|2022-05-12 06:40:00|13019.6|13017.5|13020.8|13018.7|13023.2|13021.4|13017.6|13015.5|628
1652337900000|2022-05-12 06:45:00|13020.7|13018.6|13022.5|13020.4|13027.9|13026.2|13020.7|13018.6|506
1652338200000|2022-05-12 06:50:00|13022.8|13020.7|13020.4|13019.1|13023.2|13021.1|13017.6|13015.8|569
1652338500000|2022-05-12 06:55:00|13020.6|13019.3|13023.9|13021.8|13025.7|13023.6|13018|13015.9|665
1652338800000|2022-05-12 07:00:00|13024|13021.9|13029.6|13027.5|13036.1|13034|13023.2|13021.1|1015
1652339100000|2022-05-12 07:05:00|13029.5|13027.4|13028|13025.9|13035.3|13033.2|13027.2|13025.3|999
1652339400000|2022-05-12 07:10:00|13028.1|13026|13034.1|13032|13036.8|13034.7|13025.7|13023.6|1105
1652339700000|2022-05-12 07:15:00|13034.2|13032.1|13031.5|13029.4|13035.8|13034.1|13026.2|13024.1|1198
1652340000000|2022-05-12 07:20:00|13031.7|13029.6|13037.1|13035|13038.8|13036.7|13031.6|13029.5|1038
1652340300000|2022-05-12 07:25:00|13037|13034.9|13029.9|13027.8|13037.4|13035.3|13027|13024.9|958
1652340600000|2022-05-12 07:30:00|13030|13027.9|13027.3|13025.2|13032.6|13030.5|13026.5|13024.4|917
1652340900000|2022-05-12 07:35:00|13027.2|13025.1|13030.9|13028.8|13032|13029.9|13023.6|13021.5|834
1652341200000|2022-05-12 07:40:00|13031|13028.9|13018.1|13016|13034|13031.9|13018|13015.9|1011
1652341500000|2022-05-12 07:45:00|13018|13015.9|13008.2|13006.1|13019.1|13017|13007.7|13005.6|884
1652341800000|2022-05-12 07:50:00|13008.1|13006|13013|13010.9|13017.2|13015.6|13007.2|13005.1|1033
1652342100000|2022-05-12 07:55:00|13013.1|13011|13013.1|13011|13017.7|13015.6|13012.5|13010.5|809
1652342400000|2022-05-12 08:00:00|13013|13010.9|13022.7|13020.6|13024.9|13022.8|13012|13009.9|892
1652342700000|2022-05-12 08:05:00|13022.6|13020.5|13018.1|13016|13026.7|13024.6|13018|13015.9|935
1652343000000|2022-05-12 08:10:00|13018|13015.9|13014.1|13012|13020.1|13018|13013.9|13011.8|798
1652343300000|2022-05-12 08:15:00|13014|13011.9|13018.7|13016.6|13019.1|13017.2|13010.6|13008.5|813
1652343600000|2022-05-12 08:20:00|13019|13016.9|13020.7|13019.4|13025.9|13023.8|13017.6|13015.9|898
1652343900000|2022-05-12 08:25:00|13020.9|13019.6|13019|13016.9|13022.9|13021.1|13017.2|13015.6|870
1652344200000|2022-05-12 08:30:00|13019.2|13017.1|13020.9|13018.8|13022.6|13020.7|13016.9|13015.3|815
1652344500000|2022-05-12 08:35:00|13020.5|13019.2|13020.9|13018.8|13025.4|13023.4|13020.5|13018.4|686
1652344800000|2022-05-12 08:40:00|13021|13018.9|13021|13018.9|13023.4|13021.7|13018.3|13016.5|639
1652345100000|2022-05-12 08:45:00|13021.1|13019|13025|13022.9|13028.4|13026.4|13021|13018.9|655
1652345400000|2022-05-12 08:50:00|13025.1|13023|13023.5|13022.2|13025.3|13023.4|13021.4|13019.6|686
1652345700000|2022-05-12 08:55:00|13023.6|13022.3|13028.5|13026.4|13029.6|13027.9|13022.1|13020.5|772
1652346000000|2022-05-12 09:00:00|13028.6|13026.5|13026.4|13024.3|13028.8|13027|13020.2|13018.5|889
1652346300000|2022-05-12 09:05:00|13026.5|13024.4|13019.1|13017|13026.6|13024.7|13018.9|13016.8|643
1652346600000|2022-05-12 09:10:00|13019|13016.9|13020.3|13019|13024|13021.9|13017.6|13015.5|699
1652346900000|2022-05-12 09:15:00|13020.4|13019.1|13023.9|13021.8|13027.5|13025.4|13019.5|13017.9|722
1652347200000|2022-05-12 09:20:00|13024|13021.9|13032.5|13030.4|13033.9|13032.3|13023.6|13021.5|629
1652347500000|2022-05-12 09:25:00|13032.4|13030.3|13036.8|13035.5|13038.3|13037|13032.1|13030.3|621
1652347800000|2022-05-12 09:30:00|13037.1|13035.8|13046.4|13044.3|13047.2|13045.9|13037|13035.2|827
1652348100000|2022-05-12 09:35:00|13046.5|13044.4|13042.1|13040|13047.3|13045.7|13041.3|13039.5|644
1652348400000|2022-05-12 09:40:00|13042|13039.9|13039.6|13038.3|13044.7|13042.7|13037.9|13036.2|748
1652348700000|2022-05-12 09:45:00|13039.8|13038.5|13032.6|13031.3|13040.1|13038.5|13031.8|13029.9|706
1652349000000|2022-05-12 09:50:00|13032.7|13031.4|13037.5|13035.4|13039.4|13037.7|13032.7|13031.2|635
1652349300000|2022-05-12 09:55:00|13037.6|13035.5|13039.9|13038.6|13042.4|13040.4|13036.7|13035.1|512
1652349600000|2022-05-12 10:00:00|13039.8|13038.5|13037.5|13035.4|13041.6|13039.8|13036.3|13034.5|699
1652349900000|2022-05-12 10:05:00|13037.4|13035.3|13031.7|13030.4|13037.5|13035.5|13031.4|13029.7|687
1652350200000|2022-05-12 10:10:00|13031.6|13030.3|13034.2|13032.9|13034.8|13033.5|13030.5|13029.1|611
1652350500000|2022-05-12 10:15:00|13034.8|13032.7|13032.7|13030.6|13037.5|13035.4|13032.5|13030.4|578
1652350800000|2022-05-12 10:20:00|13032.4|13030.3|13036.3|13034.2|13036.7|13035|13031.7|13029.9|716
1652351100000|2022-05-12 10:25:00|13036.2|13034.1|13032.3|13030.2|13036.5|13034.7|13031|13029.4|703
1652351400000|2022-05-12 10:30:00|13032.2|13030.1|13031|13029.7|13034.6|13032.8|13030.9|13029.1|778
1652351700000|2022-05-12 10:35:00|13030.9|13029.6|13035.1|13033.8|13035.7|13034|13030.3|13028.6|550
1652352000000|2022-05-12 10:40:00|13034.9|13033.6|13035.5|13033.4|13037.9|13036.3|13033.6|13031.9|626
1652352300000|2022-05-12 10:45:00|13035.4|13033.3|13038.2|13036.1|13040.1|13038.4|13035.2|13033.3|447
1652352600000|2022-05-12 10:50:00|13038.3|13036.2|13032.3|13030.2|13038.3|13036.4|13031.8|13029.9|711
1652352900000|2022-05-12 10:55:00|13032.4|13030.3|13032.2|13030.1|13034.4|13033.1|13030.2|13028.6|651
1652353200000|2022-05-12 11:00:00|13031.8|13030.5|13030.1|13028.8|13031.8|13030.5|13024.3|13022.2|712
1652353500000|2022-05-12 11:05:00|13030.2|13028.9|13035.4|13034.1|13035.8|13034.3|13030.1|13028.7|665
1652353800000|2022-05-12 11:10:00|13035.5|13034.2|13030|13027.9|13038.1|13036.6|13029.5|13027.8|673
1652354100000|2022-05-12 11:15:00|13029.6|13028.3|13030|13028.7|13030.4|13028.9|13027.2|13025.8|584
1652354400000|2022-05-12 11:20:00|13030.4|13028.3|13026.7|13024.6|13030.7|13028.9|13022|13020.2|643
1652354700000|2022-05-12 11:25:00|13026.8|13024.7|13027.8|13026.5|13032.6|13030.5|13026|13024.1|661
1652355000000|2022-05-12 11:30:00|13028.4|13026.3|13031.5|13030.2|13033.7|13031.8|13027.6|13025.7|784
1652355300000|2022-05-12 11:35:00|13031.7|13030.4|13032.7|13031.4|13034.6|13033|13030.6|13029.2|601
1652355600000|2022-05-12 11:40:00|13032.8|13031.5|13039.6|13037.5|13041.4|13039.6|13031.8|13030.5|661
1652355900000|2022-05-12 11:45:00|13039.4|13037.3|13046.8|13045.5|13047.4|13045.8|13037|13035.4|654
1652356200000|2022-05-12 11:50:00|13046.7|13045.4|13043.3|13042|13048.9|13047.3|13042|13040.2|988
1652356500000|2022-05-12 11:55:00|13043.2|13041.9|13040.8|13039.5|13044.6|13043|13038.7|13037.1|800
1652356800000|2022-05-12 12:00:00|13040.9|13039.6|13043.3|13042|13044.1|13042.3|13038.7|13037|850
1652357100000|2022-05-12 12:05:00|13043.4|13042.1|13036.3|13035|13045.5|13043.4|13036.2|13034.9|865
1652357400000|2022-05-12 12:10:00|13036.4|13035.1|13038|13035.9|13042|13040.1|13034.6|13032.9|816
1652357700000|2022-05-12 12:15:00|13038.2|13036.1|13031.3|13030|13039.6|13037.8|13030.4|13028.8|889
1652358000000|2022-05-12 12:20:00|13030.9|13029.6|13029.5|13027.4|13031.6|13029.9|13025.6|13023.5|934
1652358300000|2022-05-12 12:25:00|13029.3|13028|13030.6|13026.7|13031.2|13029.6|13026|13024.3|706
1652358600000|2022-05-12 12:30:00|13030.5|13026.3|13022.6|13020.5|13030.7|13028.1|13017.6|13015.5|1130
1652358900000|2022-05-12 12:35:00|13022.3|13020.2|13014.3|13012.2|13022.3|13020.2|13013|13010.9|988
1652359200000|2022-05-12 12:40:00|13014.2|13012.1|13013.4|13011.3|13014.7|13012.6|13001.3|12999.2|1180
1652359500000|2022-05-12 12:45:00|13013.5|13011.4|13017|13014.9|13017.6|13015.5|13011.3|13009.8|961
1652359800000|2022-05-12 12:50:00|13016.9|13014.8|13010.8|13008.7|13018|13016.3|13008.5|13006.8|941
1652360100000|2022-05-12 12:55:00|13010.9|13008.8|13016|13013.9|13019.5|13017.4|13009.7|13007.6|924
1652360400000|2022-05-12 13:00:00|13016.2|13014.1|13014.4|13012.3|13019.9|13017.8|13008.7|13007.1|1021
1652360700000|2022-05-12 13:05:00|13014.5|13013.2|13014|13011.9|13018.6|13016.7|13012.7|13011|868
1652361000000|2022-05-12 13:10:00|13013.9|13011.8|13011.6|13010.3|13018.7|13016.6|13009.4|13007.7|874
1652361300000|2022-05-12 13:15:00|13011.5|13010.2|13006.8|13005.5|13013.3|13012|13006.7|13005.1|683
1652361600000|2022-05-12 13:20:00|13007.1|13005.8|13007.2|13005.9|13009.5|13007.6|13003.2|13001.5|906
1652361900000|2022-05-12 13:25:00|13007.4|13006.1|13027.2|13025.1|13027.8|13025.8|13007.4|13006.1|889
1652362200000|2022-05-12 13:30:00|13026.3|13025|13035.6|13033.5|13037.4|13035.3|13022.8|13020.8|1417
1652362500000|2022-05-12 13:35:00|13035.7|13033.6|13033.1|13031.8|13041.6|13039.5|13027.8|13025.8|1340
1652362800000|2022-05-12 13:40:00|13033.6|13031.5|13032|13030.7|13039.5|13037.9|13026.5|13024.4|1486
1652363100000|2022-05-12 13:45:00|13032.3|13030.2|13031.3|13029.2|13038.6|13036.9|13023.4|13021.5|1514
1652363400000|2022-05-12 13:50:00|13031.2|13029.1|13035.8|13033.7|13036.9|13035.2|13027.9|13026.3|1582
1652363700000|2022-05-12 13:55:00|13036|13033.9|13044.3|13042.2|13047.2|13045.1|13033.2|13031.4|1494
1652364000000|2022-05-12 14:00:00|13044.7|13042.6|13042.7|13040.6|13051.9|13049.9|13042.1|13040|1540
1652364300000|2022-05-12 14:05:00|13042.8|13040.7|13034.6|13032.5|13043.9|13041.8|13031.9|13030.3|1278
1652364600000|2022-05-12 14:10:00|13034.5|13033.2|13028|13025.9|13037.2|13035.1|13025.6|13023.6|1393
1652364900000|2022-05-12 14:15:00|13028.2|13026.1|13025.1|13023|13033.3|13031.2|13023.4|13021.7|1353
1652365200000|2022-05-12 14:20:00|13025.3|13023.2|13018.7|13016.6|13028.7|13027|13014.3|13012.2|1336
1652365500000|2022-05-12 14:25:00|13018.6|13016.5|13032.1|13030|13033.5|13031.4|13016|13013.9|1355
1652365800000|2022-05-12 14:30:00|13031.9|13029.8|13029.2|13027.9|13036.5|13034.8|13027.5|13025.4|1386
1652366100000|2022-05-12 14:35:00|13029.5|13027.4|13023|13021.7|13029.7|13028.2|13023|13021.7|1250
1652366400000|2022-05-12 14:40:00|13023.1|13021.8|13025.2|13023.9|13031.3|13029.6|13022|13020.3|1417
1652366700000|2022-05-12 14:45:00|13025|13023.7|13020.8|13018.7|13029|13027.2|13014.9|13012.8|1396
1652367000000|2022-05-12 14:50:00|13020.6|13018.5|13023.8|13021.7|13023.8|13021.8|13014.1|13012.3|1340
1652367300000|2022-05-12 14:55:00|13023.7|13021.6|13023|13021.7|13024.9|13023.1|13012.9|13011.3|1195
1652367600000|2022-05-12 15:00:00|13022.9|13021.6|13015.6|13013.5|13026.5|13025|13015.2|13013.4|1021
1652367900000|2022-05-12 15:05:00|13015.2|13013.9|13003.7|13001.6|13016.1|13014.5|13003.3|13001.5|1016
1652368200000|2022-05-12 15:10:00|13003.1|13001.8|13012.8|13011.5|13013.2|13011.5|13002.6|13000.9|952
1652368500000|2022-05-12 15:15:00|13012.7|13011.4|13013.7|13012.4|13020.4|13018.3|13009.7|13008.3|965
1652368800000|2022-05-12 15:20:00|13013.6|13012.3|13016.4|13015.1|13019.7|13017.8|13009.3|13007.8|1007
1652369100000|2022-05-12 15:25:00|13016.2|13014.9|13021.4|13019.3|13022.8|13020.7|13013.1|13011.2|1075
1652369400000|2022-05-12 15:30:00|13021.7|13019.6|13026.4|13025.1|13031.8|13029.7|13018|13015.9|1164
1652369700000|2022-05-12 15:35:00|13026|13024.7|13028.6|13026.5|13035.6|13033.8|13024|13021.9|1196
1652370000000|2022-05-12 15:40:00|13028.9|13026.8|13032.7|13031.4|13033.7|13032|13026.1|13024|1104
1652370300000|2022-05-12 15:45:00|13033|13030.9|13040.6|13038.5|13041.5|13039.7|13032.1|13030.5|1123
1652370600000|2022-05-12 15:50:00|13040.3|13039|13047.9|13046.6|13049.9|13048.2|13038.8|13036.8|971
1652370900000|2022-05-12 15:55:00|13048|13046.7|13057.1|13055|13060.9|13058.9|13048|13046.7|1034
1652371200000|2022-05-12 16:00:00|13057|13054.9|13057.6|13055.5|13060.9|13058.9|13055.2|13053.1|1203
1652371500000|2022-05-12 16:05:00|13057.5|13055.4|13054.5|13052.4|13065.4|13063.3|13052.6|13050.7|1145
1652371800000|2022-05-12 16:10:00|13054|13052.7|13051.3|13049.2|13058|13056|13049.8|13047.9|1172
1652372100000|2022-05-12 16:15:00|13051.4|13049.3|13047.7|13045.6|13053.6|13051.8|13047.4|13045.4|990
1652372400000|2022-05-12 16:20:00|13047.6|13045.5|13038.7|13036.6|13050.7|13048.6|13038.7|13036.6|1084
1652372700000|2022-05-12 16:25:00|13038.8|13036.7|13028.1|13026|13039.1|13037.2|13027.5|13025.4|996
1652373000000|2022-05-12 16:30:00|13028.3|13026.2|13020.6|13018.5|13031.9|13029.8|13018.3|13016.2|954
1652373300000|2022-05-12 16:35:00|13020.5|13018.4|13027.4|13025.3|13028.3|13026.2|13019.9|13017.8|887
1652373600000|2022-05-12 16:40:00|13027.7|13025.6|13024.1|13022|13034|13031.9|13024.1|13022|1168
1652373900000|2022-05-12 16:45:00|13023.4|13021.3|13029.4|13027.3|13031.9|13029.8|13020.8|13018.8|1067
1652374200000|2022-05-12 16:50:00|13029.7|13027.6|13034.7|13032.6|13036.9|13034.8|13028.1|13026|1128
1652374500000|2022-05-12 16:55:00|13034.3|13032.2|13040.5|13038.4|13042.1|13040|13032.7|13030.6|1071
1652374800000|2022-05-12 17:00:00|13040.4|13038.3|13051.4|13049.3|13051.4|13049.3|13038.8|13036.7|1342
1652375100000|2022-05-12 17:05:00|13051.3|13049.2|13055.1|13053|13056|13053.9|13049.1|13047|1091
1652375400000|2022-05-12 17:10:00|13055.2|13053.1|13048.8|13046.7|13056.9|13054.8|13044.5|13042.4|1073
1652375700000|2022-05-12 17:15:00|13048.4|13047.1|13052.6|13050.5|13054.7|13052.9|13045.1|13043.2|1035
1652376000000|2022-05-12 17:20:00|13052.7|13050.6|13051.1|13049.8|13054|13052.3|13047.1|13045.3|1086
1652376300000|2022-05-12 17:25:00|13051.2|13049|13052.8|13050.7|13054.7|13053.2|13049.9|13048.1|1020
1652376600000|2022-05-12 17:30:00|13052.7|13050.6|13057.1|13055.8|13062|13060.3|13051.8|13050.3|1252
1652376900000|2022-05-12 17:35:00|13057.5|13055.4|13059.8|13058.5|13064.1|13062.1|13055.6|13053.9|923
1652377200000|2022-05-12 17:40:00|13059.7|13058.4|13060.9|13059.6|13065.8|13064.1|13059|13057.1|802
1652377500000|2022-05-12 17:45:00|13061|13059.7|13071.6|13069.5|13071.8|13069.9|13060.5|13059|857
1652377800000|2022-05-12 17:50:00|13071.5|13069.4|13066.7|13064.6|13071.6|13070|13065.4|13063.9|882
1652378100000|2022-05-12 17:55:00|13066.3|13065|13061.7|13059.6|13068.8|13066.8|13059.1|13057|917
1652378400000|2022-05-12 18:00:00|13062|13059.9|13054.7|13052.6|13063.8|13061.8|13054.2|13052.3|1076
1652378700000|2022-05-12 18:05:00|13054.8|13052.7|13062.4|13061.1|13063.3|13061.5|13054.7|13052.6|993
1652379000000|2022-05-12 18:10:00|13063|13060.9|13054.4|13053.1|13063.1|13061.6|13054.3|13052.6|1007
1652379300000|2022-05-12 18:15:00|13054.5|13053.2|13057.9|13056.6|13063|13061.3|13054.5|13053.1|1062
1652379600000|2022-05-12 18:20:00|13058.7|13056.7|13061.9|13060.6|13062.4|13060.7|13055.1|13053.2|968
1652379900000|2022-05-12 18:25:00|13062.4|13060.3|13060.2|13058.1|13063.7|13062|13055.6|13053.5|972
1652380200000|2022-05-12 18:30:00|13060.1|13058|13065.9|13063.8|13068.6|13066.7|13057.5|13055.8|1005
1652380500000|2022-05-12 18:35:00|13066.1|13064|13073.6|13071.5|13073.8|13072.4|13066.1|13064|805
1652380800000|2022-05-12 18:40:00|13073.7|13071.6|13075.5|13073.4|13077.7|13076.2|13071.8|13069.7|720
1652381100000|2022-05-12 18:45:00|13075.9|13073.8|13075.1|13073|13075.9|13074.1|13070.1|13068|867
1652381400000|2022-05-12 18:50:00|13075.2|13073.1|13072.7|13070.6|13077.7|13075.6|13069.9|13068.1|871
1652381700000|2022-05-12 18:55:00|13072.6|13070.5|13074.8|13072.7|13076.2|13074.2|13070.6|13068.7|904
1652382000000|2022-05-12 19:00:00|13074.5|13073.2|13065.6|13064.3|13074.5|13073.2|13065.1|13063.5|1023
1652382300000|2022-05-12 19:05:00|13065.3|13064|13066.2|13064.9|13069.4|13067.7|13065|13063.3|702
1652382600000|2022-05-12 19:10:00|13066.1|13064.8|13070.6|13069.3|13072.9|13070.8|13065.7|13064|780
1652382900000|2022-05-12 19:15:00|13069.7|13068.4|13059.3|13057.2|13069.7|13068.4|13059.1|13057|770
1652383200000|2022-05-12 19:20:00|13059.4|13057.3|13051|13048.9|13061.4|13059.7|13049.3|13047.6|1030
1652383500000|2022-05-12 19:25:00|13051.1|13049|13054.8|13052.7|13055.7|13053.7|13049.2|13047.1|1067
1652383800000|2022-05-12 19:30:00|13055.5|13053.4|13054.9|13052.8|13056.9|13055.3|13050.1|13048.4|1045
1652384100000|2022-05-12 19:35:00|13055.1|13053|13050.7|13048.6|13058.3|13056.6|13050.2|13048.4|1164
1652384400000|2022-05-12 19:40:00|13050.6|13048.5|13053|13050.9|13054.7|13052.9|13047.9|13046.2|1073
1652384700000|2022-05-12 19:45:00|13053.3|13051.2|13052.5|13050.4|13056.3|13054.5|13049|13047.3|1185
1652385000000|2022-05-12 19:50:00|13052.9|13050.8|13049.1|13047.8|13052.9|13050.8|13044|13042.3|1067
1652385300000|2022-05-12 19:55:00|13049.5|13047.4|13041.5|13039.4|13051.3|13049.6|13040.6|13038.5|953
1652385600000|2022-05-12 20:00:00|13041.3|13039.2|13044|13042.7|13046.6|13044.9|13041|13039|538
1652385900000|2022-05-12 20:05:00|13044.4|13042.3|13043.1|13041|13046|13044.4|13042.6|13041|367
1652386200000|2022-05-12 20:10:00|13043.2|13041.1|13045.7|13043.6|13046.4|13044.4|13042.8|13041|339
1652386500000|2022-05-12 20:15:00|13045.6|13043.5|13045|13043.7|13048|13046.2|13044.3|13042.6|358
1652386800000|2022-05-12 20:20:00|13045.2|13043.9|13043.8|13042.5|13045.8|13044.1|13043.7|13042|186
1652387100000|2022-05-12 20:25:00|13043.9|13042.6|13047.5|13046.2|13048.6|13046.9|13043.8|13042.2|267
1652387400000|2022-05-12 20:30:00|13047.4|13046.1|13046.8|13044.7|13050.4|13048.3|13046.5|13044.4|352
1652387700000|2022-05-12 20:35:00|13046.7|13044.6|13043.3|13041.2|13047.6|13045.5|13043.3|13041.2|342
1652388000000|2022-05-12 20:40:00|13043.2|13041.1|13042.6|13040.5|13045.8|13043.7|13041.4|13039.4|335
1652388300000|2022-05-12 20:45:00|13042.4|13040.3|13043.9|13041.8|13044|13041.9|13041.4|13039.5|248
1652388600000|2022-05-12 20:50:00|13044|13041.9|13047.2|13045.1|13047.6|13045.5|13044|13041.9|275
1652388900000|2022-05-12 20:55:00|13047.1|13045|13050.1|13043.1|13050.3|13047.2|13046.1|13042.5|457
1652389200000|2022-05-12 21:00:00|13049.7|13042.7|13048.7|13041.7|13049.7|13042.7|13048.4|13041.4|20
1652389500000|2022-05-12 21:05:00|13048.6|13041.6|13048.8|13041.8|13050|13043|13048.2|13041.2|18
1652389800000|2022-05-12 21:10:00|13048.1|13041.1|13051|13044|13052.6|13045.6|13047.7|13040.7|147
1652390100000|2022-05-12 21:15:00|13050.9|13043.9|13052.5|13045.5|13053.1|13047.8|13047.9|13040.9|206
1652390400000|2022-05-12 21:20:00|13051.7|13045.9|13049.5|13042.5|13052.5|13046.9|13048.4|13041.4|219
1652390700000|2022-05-12 21:25:00|13049.6|13042.6|13049.8|13042.8|13050.6|13043.6|13048.3|13041.3|113
1652391000000|2022-05-12 21:30:00|13049.2|13042.2|13049.1|13042.1|13050.1|13043.1|13048.6|13041.6|113
1652391300000|2022-05-12 21:35:00|13048.6|13041.6|13050.6|13043.6|13051.9|13044.9|13048.6|13041.6|111
1652391600000|2022-05-12 21:40:00|13050.1|13043.1|13050.4|13044|13050.6|13044.6|13048.7|13042.6|97
1652391900000|2022-05-12 21:45:00|13050.5|13044.4|13049.9|13043.4|13050.6|13044.9|13048.6|13041.6|137
1652392200000|2022-05-12 21:50:00|13049.5|13043.5|13051.4|13045.5|13052.1|13047|13049.3|13042.3|198
1652392500000|2022-05-12 21:55:00|13051.7|13045.4|13050.8|13045|13051.8|13046.8|13049.4|13044.6|137
1652392800000|2022-05-12 22:00:00|13050.2|13045.5|13048.5|13044.9|13050.8|13045.6|13045.5|13040.9|344
1652393100000|2022-05-12 22:05:00|13048.1|13045.2|13044.6|13042.5|13048.8|13046|13044.5|13042|245
1652393400000|2022-05-12 22:10:00|13044.5|13042.4|13043.8|13041.4|13046.1|13043.5|13043.4|13040.7|331
1652393700000|2022-05-12 22:15:00|13044.3|13041.7|13043.1|13040.8|13045.6|13042.4|13042.8|13040.6|580
1652394000000|2022-05-12 22:20:00|13042.9|13040.7|13043.3|13041.2|13043.7|13041.4|13042.6|13039.7|519
1652394300000|2022-05-12 22:25:00|13043.2|13041.1|13039.6|13037.5|13043.3|13041.1|13039.6|13037.5|342
1652394600000|2022-05-12 22:30:00|13039.5|13037.4|13043.8|13041.7|13044.1|13041.8|13039.5|13037.4|333
1652394900000|2022-05-12 22:35:00|13043.7|13041.6|13043.5|13041.4|13044.2|13042.1|13043.4|13041.1|307
1652395200000|2022-05-12 22:40:00|13043.4|13041.3|13043.4|13041|13043.9|13041.7|13041.3|13039.4|246
1652395500000|2022-05-12 22:45:00|13043.3|13041.2|13043.9|13041.8|13044.6|13042.5|13043|13040.6|350
1652395800000|2022-05-12 22:50:00|13043.8|13041.7|13040.3|13038.2|13043.8|13041.7|13040.1|13037.8|261
1652396100000|2022-05-12 22:55:00|13040.2|13038.1|13038.1|13036|13040.9|13038.8|13037.5|13035.4|211
1652396400000|2022-05-12 23:00:00|13038.2|13036.1|13038.9|13036.8|13038.9|13036.8|13036.2|13034.4|429
1652396700000|2022-05-12 23:05:00|13039|13036.9|13037.7|13035.6|13041.3|13039.2|13037.6|13035.5|615
1652397000000|2022-05-12 23:10:00|13037.6|13035.5|13037.7|13035.6|13039.2|13037.1|13035.5|13033.4|483
1652397300000|2022-05-12 23:15:00|13037.6|13035.5|13038.7|13036.6|13039.5|13037.4|13037.4|13035.3|353
1652397600000|2022-05-12 23:20:00|13038.6|13036.5|13034.4|13032.3|13039|13036.9|13034.3|13032.2|465
1652397900000|2022-05-12 23:25:00|13034.2|13032.1|13034.5|13033.2|13035.3|13033.5|13031.8|13029.9|240
1652398200000|2022-05-12 23:30:00|13034.9|13032.8|13035|13032.9|13035.2|13033.1|13032.1|13030|215
1652398500000|2022-05-12 23:35:00|13034.8|13032.7|13030.4|13028.3|13035.1|13033|13030|13027.9|152
1652398800000|2022-05-12 23:40:00|13030|13028.7|13027.8|13025.7|13030.2|13028.7|13026.4|13024.5|208
1652399100000|2022-05-12 23:45:00|13027.7|13025.6|13025.1|13023|13028.6|13026.5|13024|13022.1|385
1652399400000|2022-05-12 23:50:00|13025.2|13023.1|13025.4|13023.3|13027.9|13025.8|13024.9|13022.8|350
1652399700000|2022-05-12 23:55:00|13025.3|13023.2|13026.8|13024.7|13027.5|13025.4|13025.2|13023.1|372
1652400000000|2022-05-13 00:00:00|13027.6|13025.5|13029.8|13027.7|13032.8|13030.7|13026.8|13024.7|868
1652400300000|2022-05-13 00:05:00|13029.9|13027.8|13023.6|13021.5|13030.6|13028.5|13023.1|13021|651
1652400600000|2022-05-13 00:10:00|13023.7|13021.6|13024.5|13022.4|13026.7|13024.6|13023.2|13021.1|578
1652400900000|2022-05-13 00:15:00|13024.4|13022.3|13023.9|13021.8|13025.7|13023.6|13020.9|13018.8|552
1652401200000|2022-05-13 00:20:00|13023.8|13021.7|13021.2|13019.1|13024.8|13023.1|13020.1|13018.5|477
1652401500000|2022-05-13 00:25:00|13021.1|13019|13019|13017.7|13022.5|13020.4|13018.9|13017.1|327
1652401800000|2022-05-13 00:30:00|13018.8|13017.5|13016|13013.9|13018.8|13017.5|13014.6|13012.5|582
1652402100000|2022-05-13 00:35:00|13015.9|13013.8|13015.9|13013.8|13018.8|13016.7|13014.8|13013.2|512
1652402400000|2022-05-13 00:40:00|13016.2|13014.1|13017.1|13015|13017.1|13015|13011.6|13009.8|522
1652402700000|2022-05-13 00:45:00|13017|13014.9|13017.7|13015.6|13018.1|13016.2|13015|13012.9|358
1652403000000|2022-05-13 00:50:00|13017.8|13015.7|13020.8|13018.7|13023|13020.9|13017.3|13015.7|494
1652403300000|2022-05-13 00:55:00|13020.7|13018.6|13021.9|13019.8|13023.9|13021.8|13020|13018.3|514
1652403600000|2022-05-13 01:00:00|13021.5|13020.2|13016.9|13014.8|13023.2|13021.5|13015.5|13013.4|634
1652403900000|2022-05-13 01:05:00|13017.2|13015.1|13012.4|13010.3|13017.4|13015.3|13012|13009.9|527
1652404200000|2022-05-13 01:10:00|13011.6|13009.7|13012.8|13010.7|13013.1|13011.4|13011|13009.2|482
1652404500000|2022-05-13 01:15:00|13012.7|13010.6|13009.4|13007.3|13014|13012.2|13008.4|13006.4|640
1652404800000|2022-05-13 01:20:00|13009.5|13007.4|13013|13010.9|13013.7|13011.8|13009.4|13007.4|752
1652405100000|2022-05-13 01:25:00|13013.1|13011|13011.4|13009.3|13013.1|13011|13005.9|13004|612
1652405400000|2022-05-13 01:30:00|13011.3|13009.2|13015.5|13013.4|13015.9|13014.2|13008.3|13006.2|774
1652405700000|2022-05-13 01:35:00|13015.6|13013.5|13027.1|13025|13028.2|13026.1|13014.9|13013.1|823
1652406000000|2022-05-13 01:40:00|13027.2|13025.1|13025.2|13023.1|13027.9|13025.8|13021.2|13019.1|761
1652406300000|2022-05-13 01:45:00|13025.3|13023.2|13022.1|13020|13026.7|13024.6|13021.3|13019.2|515
1652406600000|2022-05-13 01:50:00|13022.3|13020.2|13022|13020.7|13022.5|13021|13018.8|13016.8|861
1652406900000|2022-05-13 01:55:00|13021.5|13019.4|13024.1|13022|13024.3|13022.3|13019.9|13017.8|854
1652407200000|2022-05-13 02:00:00|13024|13021.9|13022|13020.7|13024.4|13022.3|13016.6|13014.5|524
1652407500000|2022-05-13 02:05:00|13022.3|13020.2|13021.6|13019.5|13023.8|13021.7|13019.5|13017.4|560
1652407800000|2022-05-13 02:10:00|13021.5|13019.4|13019.6|13017.5|13023.5|13021.4|13018.3|13016.6|683
1652408100000|2022-05-13 02:15:00|13020.3|13018.2|13018.5|13016.4|13021.9|13020|13016.8|13015.1|544
1652408400000|2022-05-13 02:20:00|13018.6|13016.5|13013.2|13011.1|13018.6|13016.9|13012.6|13010.7|565
1652408700000|2022-05-13 02:25:00|13013.3|13011.2|13013.4|13011.3|13013.6|13011.6|13011.3|13009.4|450
1652409000000|2022-05-13 02:30:00|13013.5|13011.4|13009.9|13007.8|13014.5|13012.7|13008.5|13006.8|697
1652409300000|2022-05-13 02:35:00|13009.7|13007.6|13011.6|13009.5|13012|13010.1|13008.1|13006.3|474
1652409600000|2022-05-13 02:40:00|13011.7|13009.6|13010.9|13008.8|13012.2|13010.1|13009.2|13007.3|378
1652409900000|2022-05-13 02:45:00|13010.8|13008.7|13009.7|13008.4|13011.9|13010|13008.4|13006.9|476
1652410200000|2022-05-13 02:50:00|13009.6|13008.3|13014.1|13012|13014.3|13012.5|13009.5|13007.8|552
1652410500000|2022-05-13 02:55:00|13014.2|13012.1|13011.5|13009.4|13014.7|13012.7|13009.6|13008|411
1652410800000|2022-05-13 03:00:00|13011.6|13009.5|13012.4|13010.3|13012.8|13011.2|13010.7|13008.9|478
1652411100000|2022-05-13 03:05:00|13012.5|13010.4|13010.1|13008.8|13013.8|13011.9|13010.1|13008.1|351
1652411400000|2022-05-13 03:10:00|13010.2|13008.9|13006.8|13004.7|13012.5|13010.4|13006.5|13004.4|579
1652411700000|2022-05-13 03:15:00|13006.9|13004.8|13000.4|12998.3|13006.9|13004.8|12999.9|12998.2|491
1652412000000|2022-05-13 03:20:00|13000.5|12998.4|13001.9|12999.8|13004.8|13002.8|12999.7|12997.9|496
1652412300000|2022-05-13 03:25:00|13001.7|12999.6|13000.9|12998.8|13004.1|13002|13000.5|12998.5|593
1652412600000|2022-05-13 03:30:00|13001|12998.9|13001.8|13000.5|13004.3|13002.5|13001|12998.9|609
1652412900000|2022-05-13 03:35:00|13002|12999.9|12998.1|12996|13002.6|13000.6|12997.8|12996|524
1652413200000|2022-05-13 03:40:00|12998.3|12996.2|12997|12995.7|12998.7|12997.1|12996|12994.1|638
1652413500000|2022-05-13 03:45:00|12996.9|12995.6|13000.3|12998.2|13001.1|12999|12996.8|12995.4|620
1652413800000|2022-05-13 03:50:00|13000.2|12998.1|13004.4|13002.3|13004.6|13002.9|12998.8|12997.4|495
1652414100000|2022-05-13 03:55:00|13004.3|13002.2|13003.9|13001.8|13005.7|13003.6|13002.8|13000.7|493
1652414400000|2022-05-13 04:00:00|13004|13001.9|13002.6|13000.5|13005.4|13003.3|13001|12998.9|508
1652414700000|2022-05-13 04:05:00|13002.5|13000.4|13002.2|13000.1|13005.1|13003|13001.7|12999.6|354
1652415000000|2022-05-13 04:10:00|13002.3|13000.2|13004.3|13002.2|13005|13003.3|13002|12999.9|453
1652415300000|2022-05-13 04:15:00|13004.5|13002.4|13005.7|13003.6|13006.3|13004.2|13002.7|13000.7|371
1652415600000|2022-05-13 04:20:00|13005.8|13003.7|13002.3|13000.2|13007.7|13005.7|13002.1|13000.2|465
1652415900000|2022-05-13 04:25:00|13002.4|13000.3|13001.7|12999.6|13002.5|13000.8|12999.7|12997.9|354
1652416200000|2022-05-13 04:30:00|13001.8|12999.7|13004.8|13002.7|13005.3|13003.6|13000.5|12998.7|477
1652416500000|2022-05-13 04:35:00|13004.9|13002.8|13003.3|13001.2|13005.8|13003.7|13002.5|13000.5|429
1652416800000|2022-05-13 04:40:00|13003.4|13001.3|13003.4|13001.3|13005.1|13003|13002.9|13000.9|263
1652417100000|2022-05-13 04:45:00|13004|13001.9|13000.8|12998.7|13004.9|13002.8|13000|12997.9|394
1652417400000|2022-05-13 04:50:00|13000.7|12999.4|13000|12997.9|13002.5|13000.9|12999.2|12997.5|445
1652417700000|2022-05-13 04:55:00|12999.9|12997.8|12998.2|12996.1|13001.1|12999|12998|12995.9|504
1652418000000|2022-05-13 05:00:00|12997.8|12996.5|12999.8|12997.7|13001.4|12999.3|12996.3|12994.4|608
1652418300000|2022-05-13 05:05:00|12999.7|12997.6|12994.8|12992.7|12999.9|12998.2|12993.9|12992.2|344
1652418600000|2022-05-13 05:10:00|12994.9|12992.8|12998.4|12997.1|12999.4|12997.7|12993.2|12991.1|404
1652418900000|2022-05-13 05:15:00|12998.3|12997|12999.2|12997.1|13001.8|12999.7|12998.2|12996.2|561
1652419200000|2022-05-13 05:20:00|12999.1|12997|13000.5|12998.4|13000.8|12998.9|12997.8|12995.7|511
1652419500000|2022-05-13 05:25:00|13000.4|12998.3|13000.2|12998.1|13002.7|13000.8|12998.3|12996.6|579
1652419800000|2022-05-13 05:30:00|13000.1|12998|12996.6|12994.5|13002.2|13000.1|12995.4|12993.3|645
1652420100000|2022-05-13 05:35:00|12996.7|12994.6|12998.1|12996.8|12998.7|12996.9|12994.8|12993.1|437
1652420400000|2022-05-13 05:40:00|12998.2|12996.9|12997.7|12996.4|12999.9|12997.9|12997|12995.3|455
1652420700000|2022-05-13 05:45:00|12997.8|12996.5|12998.8|12996.7|12999.5|12997.7|12995.6|12993.9|529
1652421000000|2022-05-13 05:50:00|12998.9|12996.8|12997.4|12995.3|13000.3|12998.6|12996.1|12994.4|522
1652421300000|2022-05-13 05:55:00|12997.3|12995.2|13000.2|12998.1|13000.3|12998.2|12994.9|12993.4|507
1652421600000|2022-05-13 06:00:00|13000|12997.9|13004.4|13002.3|13004.6|13003.1|12997.4|12995.7|616
1652421900000|2022-05-13 06:05:00|13004.5|13002.4|13000.4|12999.1|13005.3|13003.5|12997.5|12995.9|548
1652422200000|2022-05-13 06:10:00|13000.5|12999.2|13012.1|13010|13013.2|13011.1|13000.5|12998.9|709
1652422500000|2022-05-13 06:15:00|13012|13009.9|13018.5|13016.4|13019.1|13017|13012|13009.9|708
1652422800000|2022-05-13 06:20:00|13018.2|13016.1|13010.6|13008.5|13019|13016.9|13009.7|13007.6|733
1652423100000|2022-05-13 06:25:00|13010.5|13009.2|13015.5|13013.4|13016.6|13014.5|13008.3|13006.2|662
1652423400000|2022-05-13 06:30:00|13015.4|13013.3|13014|13011.9|13017.5|13015.4|13012.9|13010.8|654
1652423700000|2022-05-13 06:35:00|13014.1|13012|13014.8|13012.7|13015.7|13013.9|13009.6|13007.5|556
1652424000000|2022-05-13 06:40:00|13014.7|13012.6|13014.2|13012.9|13017|13015.4|13013.2|13011.5|503
1652424300000|2022-05-13 06:45:00|13014.1|13012.8|13012.3|13011|13015|13013.2|13011.6|13010|459
1652424600000|2022-05-13 06:50:00|13012.4|13011.1|13010.8|13009.5|13012.9|13011.1|13008.8|13007|541
1652424900000|2022-05-13 06:55:00|13010.9|13009.6|13016|13013.9|13019.6|13017.5|13010.8|13009.1|628
1652425200000|2022-05-13 07:00:00|13016.1|13014|13020.2|13018.1|13025.8|13023.9|13015.1|13013|1139
1652425500000|2022-05-13 07:05:00|13020.1|13018|13016.9|13014.8|13021.8|13019.7|13015.7|13013.9|662
1652425800000|2022-05-13 07:10:00|13016.8|13014.7|13016.1|13014|13018.5|13016.4|13012.3|13010.2|723
1652426100000|2022-05-13 07:15:00|13015.8|13013.7|13021.1|13019|13023.9|13021.8|13014.7|13013|725
1652426400000|2022-05-13 07:20:00|13020.8|13018.7|13013.5|13011.4|13022.1|13020|13011.1|13009.3|813
1652426700000|2022-05-13 07:25:00|13013.4|13011.3|13003.7|13001.6|13017.1|13015.3|13003.2|13001.1|813
1652427000000|2022-05-13 07:30:00|13003.9|13001.8|12997.9|12995.8|13005|13002.9|12997.8|12995.7|934
1652427300000|2022-05-13 07:35:00|12997.7|12995.6|13000.2|12998.1|13001.3|12999.2|12996.6|12994.5|708
1652427600000|2022-05-13 07:40:00|13000|12997.9|12996|12993.9|13000.8|12998.7|12995.8|12993.7|797
1652427900000|2022-05-13 07:45:00|12995.9|12993.8|12999.9|12997.8|13000.8|12998.7|12993.9|12991.8|700
1652428200000|2022-05-13 07:50:00|12999.7|12997.6|13003.7|13001.6|13003.8|13001.7|12999.7|12997.6|605
1652428500000|2022-05-13 07:55:00|13003.6|13001.5|13007.4|13005.3|13009|13006.9|13001.2|12999.1|649
1652428800000|2022-05-13 08:00:00|13007.3|13005.2|13002.6|13000.5|13008.4|13006.4|13002.1|13000.3|598
1652429100000|2022-05-13 08:05:00|13002.3|13000.2|13004.4|13003.1|13005|13003.4|12999.7|12997.6|544
1652429400000|2022-05-13 08:10:00|13003.7|13002.4|13006.5|13004.4|13007.9|13005.8|13002.6|13001.1|527
1652429700000|2022-05-13 08:15:00|13006.4|13004.3|13004.4|13002.3|13007|13004.9|13002|12999.9|422
1652430000000|2022-05-13 08:20:00|13004.5|13002.4|13003.6|13001.5|13006.9|13004.8|13001.8|12999.7|453
1652430300000|2022-05-13 08:25:00|13003.7|13001.6|13003.3|13001.2|13005.6|13003.7|13001.9|12999.8|424
1652430600000|2022-05-13 08:30:00|13003.4|13001.3|13007.7|13006.4|13009.9|13008.2|13001.7|12999.6|718
1652430900000|2022-05-13 08:35:00|13007.8|13006.5|13010.2|13008.1|13010.6|13008.9|13005.4|13003.8|650
1652431200000|2022-05-13 08:40:00|13010.1|13008|13008.8|13007.5|13010.1|13008.4|13006.4|13004.9|663
1652431500000|2022-05-13 08:45:00|13008.9|13007.6|13010.6|13009.3|13011.7|13010|13008.2|13006.5|492
1652431800000|2022-05-13 08:50:00|13010.5|13009.2|13009.4|13007.3|13013.2|13011.7|13009.3|13007.2|549
1652432100000|2022-05-13 08:55:00|13009.3|13007.2|13006.9|13004.8|13009.6|13007.6|13006.2|13004.4|444
1652432400000|2022-05-13 09:00:00|13007|13004.9|13005.6|13003.5|13008|13005.9|13004.1|13002.4|546
1652432700000|2022-05-13 09:05:00|13005.5|13003.4|13008.2|13006.1|13010.1|13008.3|13005.1|13003|354
1652433000000|2022-05-13 09:10:00|13008.3|13006.2|13011.8|13009.7|13012|13010.3|13006.9|13004.8|283
1652433300000|2022-05-13 09:15:00|13011.6|13009.5|13010.3|13008.2|13013.4|13011.3|13009.7|13008|407
1652433600000|2022-05-13 09:20:00|13010.4|13008.3|13013.3|13012|13015.1|13013.3|13009.8|13008|571
1652433900000|2022-05-13 09:25:00|13013.2|13011.9|13016.3|13015|13016.7|13015|13009.9|13008.4|594
1652434200000|2022-05-13 09:30:00|13016.8|13014.7|13018.9|13016.8|13022|13019.9|13014.7|13013.2|523
1652434500000|2022-05-13 09:35:00|13019|13016.9|13016.7|13014.6|13019.5|13017.7|13016.1|13014|435
1652434800000|2022-05-13 09:40:00|13016.8|13014.7|13016.5|13014.4|13018|13015.9|13015.3|13013.2|540
1652435100000|2022-05-13 09:45:00|13016.4|13014.3|13013.4|13012.1|13017.5|13015.9|13012.7|13010.9|585
1652435400000|2022-05-13 09:50:00|13013.7|13011.6|13018.8|13016.7|13019.2|13017.4|13012.8|13011.2|558
1652435700000|2022-05-13 09:55:00|13018.4|13017.1|13018.3|13017|13020|13018.4|13016.9|13015|444
1652436000000|2022-05-13 10:00:00|13018.7|13016.6|13016.4|13014.3|13019.2|13017.5|13015.3|13013.7|502
1652436300000|2022-05-13 10:05:00|13016.5|13014.4|13016.9|13015.6|13017.9|13016.6|13013.7|13011.9|440
1652436600000|2022-05-13 10:10:00|13016.8|13015.5|13015|13012.9|13017.6|13016.3|13012.8|13011.3|444
1652436900000|2022-05-13 10:15:00|13015.1|13013|13013.9|13012.6|13016.2|13014.3|13011.1|13009.6|550
1652437200000|2022-05-13 10:20:00|13014.5|13012.4|13011.5|13010.2|13016|13014.3|13011|13009.4|465
1652437500000|2022-05-13 10:25:00|13011.4|13010.1|13007.7|13006.4|13011.9|13010.3|13007.7|13005.9|382
1652437800000|2022-05-13 10:30:00|13007.9|13006.6|13008|13006.7|13011.3|13009.7|13007.3|13005.6|431
1652438100000|2022-05-13 10:35:00|13007.9|13006.6|13007.6|13005.5|13008.4|13006.6|13004.3|13003|402
1652438400000|2022-05-13 10:40:00|13007.5|13005.4|13007.1|13005.8|13010.1|13008.3|13006.6|13004.9|520
1652438700000|2022-05-13 10:45:00|13007.5|13005.4|13008.7|13006.6|13009.7|13008.1|13007|13005.2|481
1652439000000|2022-05-13 10:50:00|13008.2|13006.9|13005.8|13003.7|13008.9|13007.1|13004.9|13002.8|517
1652439300000|2022-05-13 10:55:00|13005.7|13003.6|13001.9|13000.6|13005.9|13003.8|13000.7|12998.8|514
1652439600000|2022-05-13 11:00:00|13002.3|13000.2|12998.9|12996.8|13004.6|13002.6|12998.8|12996.7|619
1652439900000|2022-05-13 11:05:00|12998.8|12996.7|12995.2|12993.1|13002.3|13000.3|12995.2|12993.1|453
1652440200000|2022-05-13 11:10:00|12995.3|12993.2|12999.9|12997.8|13000.5|12998.8|12994.9|12993|480
1652440500000|2022-05-13 11:15:00|13000|12997.9|13003.7|13001.6|13003.9|13002.2|12998.8|12996.8|476
1652440800000|2022-05-13 11:20:00|13003.8|13001.7|13005.8|13003.7|13005.9|13004|13002.6|13001.3|448
1652441100000|2022-05-13 11:25:00|13005.7|13003.6|13009.6|13007.5|13010.7|13009.3|13005.3|13003.2|325
1652441400000|2022-05-13 11:30:00|13009.4|13007.3|13006|13003.9|13010.1|13008|13005.8|13003.9|336
1652441700000|2022-05-13 11:35:00|13006.1|13004|13004.3|13002.2|13006.4|13004.6|13002.5|13000.6|345
1652442000000|2022-05-13 11:40:00|13004.4|13002.3|13006.4|13004.3|13007.6|13006.1|13002.3|13001|448
1652442300000|2022-05-13 11:45:00|13006.5|13004.4|13003.8|13002.5|13008.3|13006.6|13003.4|13001.6|430
1652442600000|2022-05-13 11:50:00|13003.6|13002.3|13009.8|13008.5|13010.7|13008.6|13003.6|13001.9|574
1652442900000|2022-05-13 11:55:00|13009.7|13008.4|13006.6|13004.5|13011.2|13009.4|13002.8|13000.7|721
1652443200000|2022-05-13 12:00:00|13006.3|13004.2|13006.4|13004.3|13007.2|13005.4|13002.6|13000.9|664
1652443500000|2022-05-13 12:05:00|13005.7|13004.4|13005.6|13004.3|13007.1|13005.3|13004|13002.3|512
1652443800000|2022-05-13 12:10:00|13005.5|13004.2|13005.1|13003.8|13006.8|13005.1|13003.6|13001.8|402
1652444100000|2022-05-13 12:15:00|13005.2|13003.9|13007.8|13006.5|13008.9|13007.6|13004.1|13002.5|400
1652444400000|2022-05-13 12:20:00|13007.6|13006.3|13011.8|13010.5|13012.8|13011.2|13006.7|13005.1|626
1652444700000|2022-05-13 12:25:00|13012|13010.7|13011.7|13009.6|13015|13013.1|13009.2|13007.5|514
1652445000000|2022-05-13 12:30:00|13011.6|13009.5|13012.8|13011.5|13015.8|13014.2|13010.8|13009.4|593
1652445300000|2022-05-13 12:35:00|13012.7|13011.4|13013.8|13011.7|13015.3|13013.8|13010.4|13008.8|571
1652445600000|2022-05-13 12:40:00|13013.3|13012|13017.6|13015.5|13018.8|13017.5|13012|13010.4|559
1652445900000|2022-05-13 12:45:00|13017.7|13015.6|13014.1|13012.8|13017.7|13015.9|13013.2|13011.6|546
1652446200000|2022-05-13 12:50:00|13014.2|13012.9|13017.4|13015.3|13017.4|13015.7|13010.6|13009.3|630
1652446500000|2022-05-13 12:55:00|13017.3|13015.2|13014.7|13012.6|13017.3|13015.4|13010.2|13008.7|610
1652446800000|2022-05-13 13:00:00|13014.4|13013.1|13010.8|13009.5|13015.3|13013.4|13009.6|13008.1|669
1652447100000|2022-05-13 13:05:00|13010.9|13009.6|13008.3|13007|13011.7|13009.9|13004.9|13003.6|610
1652447400000|2022-05-13 13:10:00|13008.2|13006.9|13007.3|13006|13012.6|13011|13004|13001.9|744
1652447700000|2022-05-13 13:15:00|13007.4|13006.1|13005.8|13003.7|13008.7|13007|13004.6|13003.1|841
1652448000000|2022-05-13 13:20:00|13005.9|13003.8|13001.8|12999.7|13006.4|13004.7|12999.3|12997.5|702
1652448300000|2022-05-13 13:25:00|13001.7|12999.6|13010.3|13009|13010.4|13009.1|12999.2|12997.7|810
1652448600000|2022-05-13 13:30:00|13010.1|13008.8|13004.7|13003.4|13011.3|13009.6|13000|12997.9|1187
1652448900000|2022-05-13 13:35:00|13005.1|13003|12988.3|12986.2|13007.7|13005.9|12983.4|12981.3|1141
1652449200000|2022-05-13 13:40:00|12988.2|12986.1|12978.9|12977.6|12991.5|12989.8|12978.4|12977.1|1091
1652449500000|2022-05-13 13:45:00|12978.8|12977.5|12988.9|12986.8|12989.1|12987.6|12975.4|12973.5|1131
1652449800000|2022-05-13 13:50:00|12988.6|12986.5|12975.7|12973.6|12990|12988|12973.4|12971.5|1128
1652450100000|2022-05-13 13:55:00|12975.6|12973.5|12978.6|12976.3|12982.5|12980.4|12974.8|12972.7|885
1652450400000|2022-05-13 14:00:00|12978.3|12976.2|12964.3|12963|12979|12976.9|12963.9|12961.8|1151
1652450700000|2022-05-13 14:05:00|12964.4|12963.1|12962.5|12960.4|12964.9|12963.2|12958.5|12956.6|1002
1652451000000|2022-05-13 14:10:00|12962.4|12960.3|12949.8|12947.7|12963.8|12961.7|12945.7|12943.6|1176
1652451300000|2022-05-13 14:15:00|12949.9|12947.8|12944.8|12943.5|12958.3|12956.2|12944.5|12942.8|1262
1652451600000|2022-05-13 14:20:00|12944.7|12943.4|12932|12930.7|12946.1|12944|12930.8|12929|1241
1652451900000|2022-05-13 14:25:00|12932.1|12930.8|12931.7|12929.6|12933.9|12932.4|12928.2|12926.6|850
1652452200000|2022-05-13 14:30:00|12931.6|12929.5|12927.6|12925.5|12931.6|12929.5|12925.6|12924.2|913
1652452500000|2022-05-13 14:35:00|12927.5|12925.4|12931.4|12929.3|12933.8|12932.2|12924.9|12923.4|946
1652452800000|2022-05-13 14:40:00|12931|12929.7|12938.4|12936.3|12939.7|12937.8|12929|12927.1|969
1652453100000|2022-05-13 14:45:00|12938.3|12936.2|12953.2|12951.9|12954.6|12952.7|12936.7|12935|1126
1652453400000|2022-05-13 14:50:00|12953.6|12951.5|12946.8|12945.5|12956.7|12955.1|12945.8|12944.2|1026
1652453700000|2022-05-13 14:55:00|12946.9|12945.6|12948.4|12947.1|12953|12950.9|12946|12944.5|813
1652454000000|2022-05-13 15:00:00|12948.5|12947.2|12946.6|12944.5|12951.9|12950.1|12945.4|12944|953
1652454300000|2022-05-13 15:05:00|12946.2|12944.9|12938.5|12936.4|12946.9|12945.4|12937.9|12936|890
1652454600000|2022-05-13 15:10:00|12938.7|12936.6|12936.2|12934.1|12938.7|12937|12933.2|12931.5|759
1652454900000|2022-05-13 15:15:00|12936.3|12934.2|12939.5|12938.2|12941.5|12939.4|12935|12933.5|831
1652455200000|2022-05-13 15:20:00|12939.8|12937.7|12934.3|12933|12940.5|12938.9|12933|12931.3|788
1652455500000|2022-05-13 15:25:00|12934.4|12933.1|12932.6|12930.5|12935.8|12933.7|12930.1|12928.5|638
1652455800000|2022-05-13 15:30:00|12932.2|12930.9|12933.1|12931.8|12936.1|12934.6|12931.9|12930.4|761
1652456100000|2022-05-13 15:35:00|12933|12931.7|12937.3|12935.2|12939.9|12938.1|12933|12931.7|646
1652456400000|2022-05-13 15:40:00|12936.9|12935.6|12934|12931.9|12940.5|12938.9|12933.9|12931.9|787
1652456700000|2022-05-13 15:45:00|12933.5|12931.4|12937.5|12935.4|12938.3|12936.6|12932.9|12931.1|636
1652457000000|2022-05-13 15:50:00|12937.6|12935.5|12932|12929.9|12937.8|12936|12931.3|12929.5|638
1652457300000|2022-05-13 15:55:00|12932.1|12930|12928.8|12927.5|12933.4|12931.7|12928.5|12926.9|501
1652457600000|2022-05-13 16:00:00|12928.9|12927.6|12928.7|12927.4|12931.9|12930.2|12928.6|12927.3|638
1652457900000|2022-05-13 16:05:00|12928.8|12927.5|12926.1|12924.8|12929.8|12928.5|12926.1|12924.8|265
1652458200000|2022-05-13 16:10:00|12926.2|12924.9|12919.4|12918.1|12926.2|12924.9|12915.8|12913.7|607
1652458500000|2022-05-13 16:15:00|12919.9|12917.8|12916.3|12915|12920.9|12919.6|12915.8|12914.5|513
1652458800000|2022-05-13 16:20:00|12916.2|12914.9|12928.3|12926.2|12928.3|12926.3|12916.1|12914.7|652
1652459100000|2022-05-13 16:25:00|12928.2|12926.1|12933.9|12932.6|12936.5|12934.9|12927.6|12925.7|628
1652459400000|2022-05-13 16:30:00|12934.4|12932.3|12935.9|12933.8|12937.1|12935.6|12933.7|12932|422
1652459700000|2022-05-13 16:35:00|12935.3|12934|12935.3|12933.2|12938.4|12936.7|12934.7|12933.1|305
1652460000000|2022-05-13 16:40:00|12934.6|12933.3|12931.5|12930.2|12937.1|12935.8|12930.9|12929.6|329
1652460300000|2022-05-13 16:45:00|12931.3|12930|12934.4|12933.1|12934.5|12933.2|12927.7|12926.4|419
1652460600000|2022-05-13 16:50:00|12934.5|12933.2|12935.9|12934.6|12938.9|12937.6|12934.1|12932.3|513
1652460900000|2022-05-13 16:55:00|12935.8|12934.5|12930|12928.7|12935.8|12934.5|12930|12928.2|485
1652461200000|2022-05-13 17:00:00|12929.9|12928.6|12924.2|12922.9|12930.5|12928.9|12923|12921.7|671
1652461500000|2022-05-13 17:05:00|12924.3|12923|12928.3|12927|12931|12929.7|12924.3|12923|522
1652461800000|2022-05-13 17:10:00|12928.7|12926.6|12926.9|12925.6|12930.5|12928.8|12925.1|12923.5|527
1652462100000|2022-05-13 17:15:00|12926.8|12925.5|12933.9|12931.8|12934.1|12932|12926.6|12924.9|478
1652462400000|2022-05-13 17:20:00|12933.7|12931.6|12933.7|12932.4|12937.4|12935.3|12932.9|12930.8|649
1652462700000|2022-05-13 17:25:00|12933.8|12932.5|12935.7|12934.4|12937.6|12935.9|12933|12930.9|507
1652463000000|2022-05-13 17:30:00|12936.2|12934.1|12932.4|12931.1|12936.2|12934.1|12931.6|12929.6|496
1652463300000|2022-05-13 17:35:00|12932.6|12930.5|12936.5|12935.2|12937.3|12935.9|12931.1|12929.3|354
1652463600000|2022-05-13 17:40:00|12936.4|12935.1|12938.6|12937.3|12940.4|12938.7|12936|12934.6|622
1652463900000|2022-05-13 17:45:00|12938.9|12937.6|12941|12939.7|12943.3|12941.9|12937.7|12936|676
1652464200000|2022-05-13 17:50:00|12941.1|12939.8|12942.3|12941|12943.8|12942.5|12940.7|12938.9|525
1652464500000|2022-05-13 17:55:00|12942.4|12941.1|12948.9|12947.6|12951.3|12949.5|12942.1|12940.8|553
1652464800000|2022-05-13 18:00:00|12949|12947.7|12958.4|12956.3|12960.3|12958.2|12948.5|12946.8|687
1652465100000|2022-05-13 18:05:00|12958.9|12956.8|12957.7|12955.6|12960.9|12958.8|12954.7|12952.9|790
1652465400000|2022-05-13 18:10:00|12957.8|12955.7|12960|12957.9|12962.7|12960.6|12956.2|12954.1|625
1652465700000|2022-05-13 18:15:00|12960.1|12958|12952.1|12950|12960.5|12958.8|12951.8|12950|883
1652466000000|2022-05-13 18:20:00|12952.2|12950.1|12959.3|12957.2|12962.3|12960.2|12951.5|12949.8|700
1652466300000|2022-05-13 18:25:00|12959.2|12957.1|12955.8|12953.7|12959.8|12958.3|12954.8|12953.1|726
1652466600000|2022-05-13 18:30:00|12955.6|12954.3|12950.2|12948.1|12956.4|12954.7|12948.4|12946.3|913
1652466900000|2022-05-13 18:35:00|12950.3|12948.2|12951|12948.9|12955.1|12953.4|12949.9|12948|879
1652467200000|2022-05-13 18:40:00|12950.9|12948.8|12946.7|12945.4|12952.7|12950.9|12946|12944.1|920
1652467500000|2022-05-13 18:45:00|12946.8|12944.7|12946.3|12945|12949.6|12947.6|12945.1|12943.3|906
1652467800000|2022-05-13 18:50:00|12946.2|12944.9|12935.2|12933.9|12947.2|12945.6|12935.1|12933.6|872
1652468100000|2022-05-13 18:55:00|12934.9|12933.6|12931.3|12929.2|12936.4|12934.8|12930.8|12929.1|620
1652468400000|2022-05-13 19:00:00|12931.5|12929.4|12934.9|12933.6|12936.3|12934.6|12930.8|12929.1|797
1652468700000|2022-05-13 19:05:00|12935.2|12933.9|12934.2|12932.9|12937|12935.4|12933.4|12931.5|577
1652469000000|2022-05-13 19:10:00|12934.4|12932.3|12933|12930.9|12935|12933.3|12932.3|12930.6|492
1652469300000|2022-05-13 19:15:00|12933.1|12931|12932.1|12930|12934.4|12932.5|12930.4|12928.8|517
1652469600000|2022-05-13 19:20:00|12932.2|12930.1|12930.4|12929.1|12934|12932.1|12929.6|12927.9|588
1652469900000|2022-05-13 19:25:00|12930.3|12929|12929|12927.7|12930.5|12929.1|12927.7|12926.3|513
1652470200000|2022-05-13 19:30:00|12929.6|12927.5|12931.8|12929.7|12932.6|12930.5|12928.1|12926.5|515
1652470500000|2022-05-13 19:35:00|12931.9|12929.8|12927.7|12925.6|12932.7|12931.1|12925.2|12923.5|536
1652470800000|2022-05-13 19:40:00|12927.6|12925.5|12924.8|12922.7|12928.5|12926.8|12921.5|12919.7|578
1652471100000|2022-05-13 19:45:00|12924.9|12922.8|12923.6|12921.5|12927.2|12925.5|12922.8|12921.1|616
1652471400000|2022-05-13 19:50:00|12923.5|12921.4|12924.2|12922.9|12927|12925.3|12920.9|12919.2|734
1652471700000|2022-05-13 19:55:00|12924.3|12923|12923|12920.9|12925|12923.6|12921.1|12919.6|624
1652472000000|2022-05-13 20:00:00|12923.5|12921.7|12926.1|12924|12927|12925.3|12922.7|12921|467
1652472300000|2022-05-13 20:05:00|12925.9|12923.8|12925.5|12923.4|12926.2|12924.1|12923.2|12921.2|239
1652472600000|2022-05-13 20:10:00|12925.6|12923.5|12926.2|12924.1|12926.6|12924.5|12924.8|12922.7|249
1652472900000|2022-05-13 20:15:00|12926|12923.9|12928.2|12926.1|12928.3|12926.6|12925.6|12923.8|195
1652473200000|2022-05-13 20:20:00|12928.1|12926|12926.9|12924.8|12928.8|12926.8|12926.7|12924.6|268
1652473500000|2022-05-13 20:25:00|12926.8|12924.7|12922.4|12920.3|12928.3|12926.8|12922|12919.9|293
1652473800000|2022-05-13 20:30:00|12922.2|12920.1|12918.5|12916.4|12923.9|12921.8|12918.5|12916.4|257
1652474100000|2022-05-13 20:35:00|12918.4|12916.3|12916.9|12914.8|12921.3|12919.2|12915.8|12913.7|304
1652474400000|2022-05-13 20:40:00|12917|12914.9|12912.1|12910|12917.5|12915.2|12911.5|12909.4|467
1652474700000|2022-05-13 20:45:00|12912|12909.9|12912.7|12910.4|12914.3|12911.8|12909|12906.1|569
1652475000000|2022-05-13 20:50:00|12912.6|12910.5|12912|12905|12915.4|12912.5|12909.6|12903.4|821
1652475300000|2022-05-13 20:55:00|12911.8|12905.2|12911.5|12904.5|12919.6|12912.6|12893.7|12886.7|654
1652644800000|2022-05-15 20:00:00|12933.8|12920.8|12933.8|12920.8|12933.8|12920.8|12933.8|12920.8|1
1652645100000|2022-05-15 20:05:00|12936|12923|12933.8|12920.8|12936|12923|12933.8|12920.8|2
1652646000000|2022-05-15 20:20:00|12930.3|12920.3|12933.8|12920.8|12933.8|12920.8|12930.3|12920.3|2
1652646300000|2022-05-15 20:25:00|12929.1|12919.1|12933.3|12920.3|12933.8|12920.8|12928.6|12919.1|12
1652646600000|2022-05-15 20:30:00|12933.8|12920.8|12933.8|12920.8|12933.8|12920.8|12929.6|12919.6|3
1652647200000|2022-05-15 20:40:00|12935|12922|12923.7|12920.6|12935|12922|12923.7|12917.4|8
1652647500000|2022-05-15 20:45:00|12931.1|12918.1|12931.1|12918.1|12931.1|12918.1|12931.1|12918.1|1
1652647800000|2022-05-15 20:50:00|12923.3|12920.2|12923.3|12920.2|12923.3|12920.2|12923.3|12920.2|1
1652648100000|2022-05-15 20:55:00|12934.1|12921.1|12922.6|12919.5|12934.1|12921.1|12922.6|12918.1|4
1652648400000|2022-05-15 21:00:00|12930.9|12917.9|12922.8|12920.7|12930.9|12920.7|12922.2|12913.2|68
1652648700000|2022-05-15 21:05:00|12922.1|12920|12922|12919.9|12924|12920.9|12922|12917|5
1652649000000|2022-05-15 21:10:00|12924|12917|12922|12919.9|12924|12920|12922|12917|3
1652649300000|2022-05-15 21:15:00|12918.8|12916.7|12921.3|12916.3|12924.6|12921|12918.8|12916.3|23
1652649600000|2022-05-15 21:20:00|12920.2|12915.2|12921.1|12916|12923.6|12918.6|12918.1|12914.4|17
1652649900000|2022-05-15 21:25:00|12922|12915|12922|12915|12923.8|12917.1|12918.6|12914.6|31
1652650200000|2022-05-15 21:30:00|12922.6|12915.6|12922.4|12915.4|12923.9|12917.4|12918.2|12913.5|53
1652650500000|2022-05-15 21:35:00|12922.5|12915.5|12917.7|12913|12922.8|12915.9|12917.3|12913|56
1652650800000|2022-05-15 21:40:00|12921.7|12914.7|12921.6|12914.8|12922.6|12915.6|12917.7|12913|77
1652651100000|2022-05-15 21:45:00|12919.9|12915|12922.8|12915.8|12924.5|12917.5|12918.8|12914.1|68
1652651400000|2022-05-15 21:50:00|12922.3|12915.3|12923.1|12916.1|12924.2|12917.2|12921.1|12914.4|111
1652651700000|2022-05-15 21:55:00|12922.6|12916.2|12926.1|12919.1|12940.3|12933.3|12922.6|12916.2|144
1652652000000|2022-05-15 22:00:00|12926.8|12919.8|12908.5|12904.1|12926.8|12919.8|12907.8|12903.9|711
1652652300000|2022-05-15 22:05:00|12908|12904.3|12906.2|12902.8|12908.3|12904.6|12905.1|12900.7|411
1652652600000|2022-05-15 22:10:00|12906.5|12903.3|12903.5|12899.9|12908.3|12904.1|12902|12899|269
1652652900000|2022-05-15 22:15:00|12903.6|12899.8|12903.8|12900.2|12905.3|12901.2|12901.7|12899|333
1652653200000|2022-05-15 22:20:00|12903.9|12900.4|12903.3|12900|12904.7|12901.3|12902.5|12899.1|216
1652653500000|2022-05-15 22:25:00|12904.4|12901.2|12907|12902.5|12908.9|12903.3|12903.2|12899.6|230
1652653800000|2022-05-15 22:30:00|12906.9|12902.8|12910.9|12906.5|12914|12908|12906.8|12902.5|361
1652654100000|2022-05-15 22:35:00|12910.8|12906.4|12913.4|12909.1|12914.1|12910.6|12909.7|12905.9|334
1652654400000|2022-05-15 22:40:00|12914|12908.1|12911.8|12909.4|12915|12911|12910.9|12906.2|519
1652654700000|2022-05-15 22:45:00|12911.7|12909.6|12912.8|12910.4|12913.8|12910.9|12909.4|12905.9|371
1652655000000|2022-05-15 22:50:00|12912.7|12910.6|12913.7|12911.6|12914.2|12911.9|12910.5|12907.8|330
1652655300000|2022-05-15 22:55:00|12913.9|12911.8|12915.9|12912.5|12917.6|12915|12913.3|12910.8|551
1652655600000|2022-05-15 23:00:00|12915|12912.9|12916.7|12914.6|12920.3|12918.2|12912.8|12910.7|470
1652655900000|2022-05-15 23:05:00|12916.8|12914.7|12918.3|12916.2|12918.5|12916.6|12915.5|12913.4|450
1652656200000|2022-05-15 23:10:00|12918.2|12916.1|12917.8|12915.7|12920|12917.9|12916.6|12914.5|586
1652656500000|2022-05-15 23:15:00|12917.7|12915.6|12913.4|12911.3|12918|12915.9|12911.9|12910.2|470
1652656800000|2022-05-15 23:20:00|12913.3|12911.2|12910.9|12908.8|12917.5|12915.5|12910.7|12908.6|694
1652657100000|2022-05-15 23:25:00|12911.2|12909.1|12911.3|12909.2|12914.6|12912.5|12908.9|12906.8|702
1652657400000|2022-05-15 23:30:00|12911.5|12909.4|12910.9|12908.8|12914.6|12912.5|12907.5|12905.4|749
1652657700000|2022-05-15 23:35:00|12911|12908.9|12911.2|12909.1|12911.5|12909.7|12908.5|12906.4|502
1652658000000|2022-05-15 23:40:00|12911.1|12909|12905.1|12903|12913.2|12911.1|12904.3|12902.4|631
1652658300000|2022-05-15 23:45:00|12905|12902.9|12905.4|12903.3|12906.6|12904.5|12902.5|12900.5|552
1652658600000|2022-05-15 23:50:00|12905.5|12903.4|12903.7|12901.6|12907.5|12905.4|12902.4|12900.3|693
1652658900000|2022-05-15 23:55:00|12903.8|12901.7|12906.7|12904.6|12908.9|12906.8|12903.7|12901.6|583
1652659200000|2022-05-16 00:00:00|12906.9|12904.8|12909.3|12907.2|12911.3|12909.2|12903.8|12901.9|943
1652659500000|2022-05-16 00:05:00|12909.4|12907.3|12908.6|12906.5|12912|12909.9|12907.9|12905.8|592
1652659800000|2022-05-16 00:10:00|12908.7|12906.6|12907.7|12905.6|12909.7|12907.7|12904.5|12902.7|489
1652660100000|2022-05-16 00:15:00|12907.5|12905.4|12909|12906.9|12910.9|12909.2|12906.9|12904.9|451
1652660400000|2022-05-16 00:20:00|12909.1|12907|12907.8|12906.5|12911.2|12909.4|12907.5|12905.6|637
1652660700000|2022-05-16 00:25:00|12907.6|12906.3|12907.1|12905.8|12908.4|12906.6|12905.8|12904|425
1652661000000|2022-05-16 00:30:00|12907.2|12905.9|12911.6|12910.3|12913|12911.2|12907.1|12905.3|603
1652661300000|2022-05-16 00:35:00|12911.7|12910.4|12914.9|12912.8|12915.1|12913.3|12911.4|12909.6|481
1652661600000|2022-05-16 00:40:00|12915|12912.9|12915.5|12914.2|12917|12915.2|12913.4|12911.7|438
1652661900000|2022-05-16 00:45:00|12916.1|12914|12914.5|12913.2|12916.4|12914.7|12912.5|12910.4|465
1652662200000|2022-05-16 00:50:00|12914.9|12912.8|12912.2|12910.1|12916.3|12914.5|12910.8|12909.1|594
1652662500000|2022-05-16 00:55:00|12912.1|12910|12906.1|12904|12913.2|12911.4|12904.6|12902.5|757
1652662800000|2022-05-16 01:00:00|12906.2|12904.1|12904.2|12902.1|12908.6|12906.4|12903.4|12901.1|815
1652663100000|2022-05-16 01:05:00|12904.3|12902.2|12898.2|12896.1|12904.9|12902.8|12897.9|12895.8|690
1652663400000|2022-05-16 01:10:00|12898.4|12896.3|12903.4|12901.3|12904.6|12902.5|12896|12893.9|572
1652663700000|2022-05-16 01:15:00|12903.3|12901.2|12907.3|12905.2|12907.4|12905.3|12902|12899.9|766
1652664000000|2022-05-16 01:20:00|12907.4|12905.3|12915.5|12913.4|12917|12914.9|12907.2|12905.1|976
1652664300000|2022-05-16 01:25:00|12915.4|12913.3|12913.3|12911.2|12916.2|12914.1|12911.7|12909.9|771
1652664600000|2022-05-16 01:30:00|12913.7|12911.6|12913.7|12911.6|12917.3|12915.2|12912.6|12910.5|984
1652664900000|2022-05-16 01:35:00|12913.6|12911.5|12924.7|12922.6|12929|12926.9|12912.9|12910.8|1032
1652665200000|2022-05-16 01:40:00|12924.8|12922.7|12927.9|12925.8|12928.6|12926.5|12922.3|12920.2|923
1652665500000|2022-05-16 01:45:00|12927.7|12925.6|12933.7|12931.6|12934.1|12932|12925|12922.9|730
1652665800000|2022-05-16 01:50:00|12933.8|12931.7|12929.2|12927.1|12933.8|12931.7|12928.4|12926.3|629
1652666100000|2022-05-16 01:55:00|12928.9|12926.8|12932.5|12930.4|12935.6|12933.6|12928.6|12926.5|643
1652666400000|2022-05-16 02:00:00|12932.6|12930.5|12939.6|12937.5|12944.6|12942.5|12932.6|12930.5|1076
1652666700000|2022-05-16 02:05:00|12939.4|12937.3|12942.9|12940.8|12943.6|12941.5|12937.8|12935.7|855
1652667000000|2022-05-16 02:10:00|12943.1|12941|12951.3|12949.2|12952.9|12950.8|12942.2|12940.1|969
1652667300000|2022-05-16 02:15:00|12951.2|12949.1|12947.5|12945.4|12952.5|12950.4|12944.7|12942.6|777
1652667600000|2022-05-16 02:20:00|12947.4|12945.3|12955.6|12953.5|12958|12955.9|12947.3|12945.2|997
1652667900000|2022-05-16 02:25:00|12955.4|12953.3|12954.6|12952.5|12957.7|12955.6|12954.5|12952.4|864
1652668200000|2022-05-16 02:30:00|12954.7|12952.6|12955.9|12953.8|12957.3|12955.2|12952.9|12951.1|670
1652668500000|2022-05-16 02:35:00|12955.8|12953.7|12953.5|12951.4|12958.9|12956.8|12951|12948.9|558
1652668800000|2022-05-16 02:40:00|12953.6|12951.5|12957.6|12955.5|12958.5|12956.6|12953.5|12951.4|663
1652669100000|2022-05-16 02:45:00|12957.4|12955.3|12954.8|12952.7|12958.3|12956.2|12953.9|12951.8|626
1652669400000|2022-05-16 02:50:00|12954.9|12952.8|12956.4|12954.3|12959.1|12957|12954.7|12952.6|467
1652669700000|2022-05-16 02:55:00|12956.3|12954.2|12955.7|12953.6|12958|12955.9|12953.8|12951.7|529
1652670000000|2022-05-16 03:00:00|12955.6|12953.5|12956.4|12954.3|12957.7|12955.6|12953.3|12951.2|672
1652670300000|2022-05-16 03:05:00|12956.5|12954.4|12963.1|12961|12963.1|12961.2|12955.9|12954.2|528
1652670600000|2022-05-16 03:10:00|12963|12960.9|12962.5|12960.4|12963.2|12961.4|12958.5|12956.4|475
1652670900000|2022-05-16 03:15:00|12962.4|12960.3|12968.1|12966|12969.4|12967.5|12961.3|12959.2|602
1652671200000|2022-05-16 03:20:00|12968.2|12966.1|12976.3|12974.2|12981|12978.9|12967.3|12965.2|949
1652671500000|2022-05-16 03:25:00|12976.1|12974|12974.3|12972.2|12979.2|12977.1|12972.5|12970.4|692
1652671800000|2022-05-16 03:30:00|12974.4|12972.3|12978.9|12976.8|12979|12976.9|12973.6|12971.5|661
1652672100000|2022-05-16 03:35:00|12979|12976.9|12978.1|12976|12979.8|12977.7|12976.6|12974.5|672
1652672400000|2022-05-16 03:40:00|12978|12975.9|12975.4|12973.3|12982.7|12980.6|12975.4|12973.3|633
1652672700000|2022-05-16 03:45:00|12975.9|12973.8|12976.4|12974.3|12977.2|12975.1|12971.9|12969.8|760
1652673000000|2022-05-16 03:50:00|12976.5|12974.4|12972.7|12971.4|12977.3|12975.2|12972.3|12970.2|770
1652673300000|2022-05-16 03:55:00|12973.1|12971|12974.2|12972.1|12974.4|12972.9|12971.3|12969.4|686
1652673600000|2022-05-16 04:00:00|12974.3|12972.2|12973.2|12971.1|12975|12973|12971.4|12969.5|594
1652673900000|2022-05-16 04:05:00|12973.1|12971|12972.2|12970.9|12974.5|12972.9|12972.1|12970.1|427
1652674200000|2022-05-16 04:10:00|12972.3|12971|12972.4|12970.3|12975|12973.2|12970.5|12968.6|458
1652674500000|2022-05-16 04:15:00|12972.5|12970.4|12968.6|12966.5|12972.5|12970.4|12968.3|12966.4|372
1652674800000|2022-05-16 04:20:00|12968.7|12966.6|12965.6|12963.5|12969|12966.9|12964|12962.3|500
1652675100000|2022-05-16 04:25:00|12965.4|12963.3|12965|12962.9|12966.6|12964.7|12964|12962.2|296
1652675400000|2022-05-16 04:30:00|12965.1|12963|12968.9|12966.8|12969.9|12968.2|12963.9|12962.2|319
1652675700000|2022-05-16 04:35:00|12969|12966.9|12967.7|12965.6|12969.3|12967.4|12965.8|12963.7|401
1652676000000|2022-05-16 04:40:00|12967.8|12965.7|12967.7|12966.4|12968.1|12966.4|12966.3|12964.2|357
1652676300000|2022-05-16 04:45:00|12967.6|12966.3|12967.6|12966.3|12968.2|12966.5|12967|12965.1|264
1652676600000|2022-05-16 04:50:00|12967.5|12966.2|12967.4|12965.3|12968.1|12966.4|12965.6|12963.8|249
1652676900000|2022-05-16 04:55:00|12967.3|12965.2|12966.8|12964.7|12968.2|12966.2|12966.4|12964.3|227
1652677200000|2022-05-16 05:00:00|12966.9|12964.8|12966.4|12964.3|12966.9|12964.8|12961.3|12959.2|529
1652677500000|2022-05-16 05:05:00|12966.3|12964.2|12963.1|12961|12970.1|12968|12962.9|12960.8|435
1652677800000|2022-05-16 05:10:00|12963|12960.9|12962|12959.9|12963.3|12961.2|12957.5|12955.4|656
1652678100000|2022-05-16 05:15:00|12962.1|12960|12966.1|12964|12968.5|12966.4|12960.5|12958.4|514
1652678400000|2022-05-16 05:20:00|12966|12963.9|12968.3|12966.2|12970|12967.9|12964.4|12962.4|543
1652678700000|2022-05-16 05:25:00|12968.4|12966.3|12968.3|12967|12970|12967.9|12968|12966.1|407
1652679000000|2022-05-16 05:30:00|12968.4|12967.1|12964.4|12962.3|12968.9|12967.1|12963.4|12961.3|403
1652679300000|2022-05-16 05:35:00|12964.3|12962.2|12959.7|12957.6|12964.4|12962.6|12958.8|12956.7|347
1652679600000|2022-05-16 05:40:00|12959.8|12957.7|12957.3|12955.2|12962.2|12960.1|12957|12954.9|429
1652679900000|2022-05-16 05:45:00|12957.2|12955.1|12955.5|12953.4|12958.4|12956.3|12954.6|12952.5|489
1652680200000|2022-05-16 05:50:00|12955.8|12953.7|12961.2|12959.1|12961.4|12959.3|12955.8|12953.7|423
1652680500000|2022-05-16 05:55:00|12961.5|12959.4|12959.5|12957.4|12964.7|12962.6|12958.1|12956|470
1652680800000|2022-05-16 06:00:00|12959.4|12957.3|12969.9|12967.8|12970.1|12968|12956.4|12954.7|826
1652681100000|2022-05-16 06:05:00|12970|12967.9|12969.9|12967.8|12972.6|12970.9|12966|12963.9|718
1652681400000|2022-05-16 06:10:00|12969.7|12967.6|12971.1|12969|12975|12973.1|12968.1|12966|848
1652681700000|2022-05-16 06:15:00|12971.2|12969.1|12962.2|12960.9|12971.2|12969.1|12962|12960.2|683
1652682000000|2022-05-16 06:20:00|12962.3|12961|12961.8|12959.7|12963|12961.3|12957.9|12955.8|718
1652682300000|2022-05-16 06:25:00|12961.7|12959.6|12961.8|12959.7|12963.9|12961.8|12959.3|12957.6|630
1652682600000|2022-05-16 06:30:00|12962.1|12960|12958.5|12956.4|12962.2|12960.1|12954.6|12952.5|756
1652682900000|2022-05-16 06:35:00|12958.2|12956.1|12957.7|12956.4|12961.6|12959.5|12956.8|12954.7|615
1652683200000|2022-05-16 06:40:00|12958.2|12956.1|12966.8|12964.7|12967.1|12965|12957.9|12955.9|801
1652683500000|2022-05-16 06:45:00|12966.9|12964.8|12964.9|12962.8|12968.7|12966.8|12963.4|12961.6|525
1652683800000|2022-05-16 06:50:00|12965.3|12963.2|12963.8|12961.7|12967.7|12965.7|12961.9|12960.1|608
1652684100000|2022-05-16 06:55:00|12963.9|12961.8|12962.2|12960.1|12965.6|12963.5|12959.8|12957.7|707
1652684400000|2022-05-16 07:00:00|12961.8|12959.7|12963.1|12961|12965.5|12963.8|12959.7|12957.6|806
1652684700000|2022-05-16 07:05:00|12963.2|12961.1|12965.2|12963.1|12968.2|12966.3|12962.3|12960.6|883
1652685000000|2022-05-16 07:10:00|12965.1|12963|12964.2|12962.1|12969.9|12967.8|12963.9|12962.1|913
1652685300000|2022-05-16 07:15:00|12964.3|12962.2|12965.1|12963|12965.8|12963.7|12960.1|12958.2|911
1652685600000|2022-05-16 07:20:00|12965.2|12963.1|12959.1|12957.8|12968.1|12966|12959|12957.4|832
1652685900000|2022-05-16 07:25:00|12959.2|12957|12944.7|12942.6|12959.4|12957.5|12940.3|12938.2|914
1652686200000|2022-05-16 07:30:00|12944.6|12942.5|12942.4|12940.3|12948.2|12946.1|12942.1|12940|989
1652686500000|2022-05-16 07:35:00|12942.8|12940.7|12941.3|12939.2|12944.9|12942.8|12938.3|12936.2|827
1652686800000|2022-05-16 07:40:00|12941.4|12939.3|12942.5|12940.4|12943|12941.1|12938|12935.9|703
1652687100000|2022-05-16 07:45:00|12942.6|12940.5|12940.1|12938|12945.2|12943.1|12936.3|12934.2|739
1652687400000|2022-05-16 07:50:00|12940.4|12938.3|12945.5|12943.4|12946.6|12944.5|12939.5|12937.4|758
1652687700000|2022-05-16 07:55:00|12945.6|12943.5|12947.6|12945.5|12948.6|12946.5|12943.2|12941.1|633
1652688000000|2022-05-16 08:00:00|12947.5|12945.4|12942.7|12940.6|12947.7|12945.6|12939.4|12937.4|796
1652688300000|2022-05-16 08:05:00|12942.8|12940.7|12940|12937.9|12944.3|12942.2|12939.6|12937.5|669
1652688600000|2022-05-16 08:10:00|12939.9|12937.8|12932.4|12930.3|12940|12937.9|12931.8|12930.1|673
1652688900000|2022-05-16 08:15:00|12932.3|12930.2|12929.7|12927.6|12933.4|12931.3|12928.9|12927.3|845
1652689200000|2022-05-16 08:20:00|12929.8|12927.7|12929.1|12927|12931.6|12929.9|12927.7|12926|729
1652689500000|2022-05-16 08:25:00|12929.2|12927.1|12931.7|12929.6|12934.2|12932.7|12928.3|12926.6|812
1652689800000|2022-05-16 08:30:00|12931.6|12929.5|12934.3|12932.2|12934.7|12933.1|12930.3|12928.2|689
1652690100000|2022-05-16 08:35:00|12934.4|12932.3|12932.4|12930.3|12935.5|12933.8|12927.8|12926|709
1652690400000|2022-05-16 08:40:00|12932.5|12930.4|12930.7|12929.4|12933.6|12931.8|12929.4|12927.6|593
1652690700000|2022-05-16 08:45:00|12930.8|12929.5|12928.1|12926|12931.1|12929.5|12927.5|12925.5|616
1652691000000|2022-05-16 08:50:00|12928.4|12926.3|12927|12924.9|12928.8|12927.2|12924.6|12923|605
1652691300000|2022-05-16 08:55:00|12926.9|12924.8|12923.8|12922.5|12927.2|12925.6|12921.3|12919.5|466
1652691600000|2022-05-16 09:00:00|12924.2|12922.1|12923.3|12922|12925.4|12923.3|12920.4|12918.7|519
1652691900000|2022-05-16 09:05:00|12923.7|12921.6|12928.9|12926.8|12928.9|12926.8|12923.1|12921.2|576
1652692200000|2022-05-16 09:10:00|12928.8|12926.7|12929|12926.9|12930.3|12928.5|12925.8|12923.7|513
1652692500000|2022-05-16 09:15:00|12929.1|12927|12927|12924.9|12929.2|12927.3|12925.4|12923.3|442
1652692800000|2022-05-16 09:20:00|12927.1|12925|12933.3|12931.2|12933.4|12931.6|12927|12924.9|569
1652693100000|2022-05-16 09:25:00|12932.8|12930.7|12931.7|12929.6|12932.8|12930.7|12929.3|12927.2|533
1652693400000|2022-05-16 09:30:00|12932|12929.9|12929.5|12927.4|12933.9|12931.8|12927|12925.2|606
1652693700000|2022-05-16 09:35:00|12929.6|12927.5|12932|12929.9|12932.4|12930.6|12927.1|12925.5|457
1652694000000|2022-05-16 09:40:00|12931.9|12929.8|12936.6|12934.5|12936.6|12934.6|12930.8|12929.2|533
1652694300000|2022-05-16 09:45:00|12936.2|12934.9|12936.7|12934.6|12937.2|12935.5|12934.3|12932.4|509
1652694600000|2022-05-16 09:50:00|12936.8|12934.7|12938.8|12936.7|12939.2|12937.4|12934.6|12932.8|495
1652694900000|2022-05-16 09:55:00|12938.7|12936.6|12942.4|12940.3|12943.5|12941.6|12937.6|12935.8|502
1652695200000|2022-05-16 10:00:00|12942.3|12940.2|12934.7|12932.6|12942.3|12940.2|12931.3|12929.3|697
1652695500000|2022-05-16 10:05:00|12934.5|12932.4|12933.5|12931.4|12934.9|12932.8|12933|12931|375
1652695800000|2022-05-16 10:10:00|12933.3|12931.2|12931|12928.9|12933.9|12932.1|12929.3|12927.5|445
1652696100000|2022-05-16 10:15:00|12931.2|12929.1|12930|12927.9|12931.5|12929.7|12927.4|12925.8|538
1652696400000|2022-05-16 10:20:00|12930.1|12928|12931.2|12929.1|12935|12932.9|12929.1|12927|550
1652696700000|2022-05-16 10:25:00|12930.8|12928.7|12927|12924.9|12931.2|12929.1|12925.2|12923.1|533
1652697000000|2022-05-16 10:30:00|12927.1|12925|12928.2|12926.9|12930.4|12928.9|12926.8|12924.8|528
1652697300000|2022-05-16 10:35:00|12928.1|12926.8|12927.7|12925.6|12930.3|12928.6|12925.5|12923.8|486
1652697600000|2022-05-16 10:40:00|12927.6|12925.5|12928.9|12927.6|12930.4|12928.7|12925.9|12924.3|479
1652697900000|2022-05-16 10:45:00|12929|12926.9|12926.9|12924.8|12930.3|12928.2|12926.6|12924.7|559
1652698200000|2022-05-16 10:50:00|12927|12924.9|12930.7|12928.6|12930.7|12928.7|12925.7|12923.9|521
1652698500000|2022-05-16 10:55:00|12930.2|12928.9|12925.4|12923.3|12930.6|12928.9|12922.7|12920.9|667
1652698800000|2022-05-16 11:00:00|12925.5|12923.4|12922.7|12921.4|12926.7|12924.7|12922.3|12920.6|616
1652699100000|2022-05-16 11:05:00|12922.8|12921.5|12919.8|12917.7|12923.3|12921.5|12917.9|12915.8|552
1652699400000|2022-05-16 11:10:00|12919.9|12917.8|12920.3|12918.2|12922.1|12920|12918.1|12916|480
1652699700000|2022-05-16 11:15:00|12920.2|12918.1|12920.3|12919|12921.7|12919.6|12918.6|12916.5|537
1652700000000|2022-05-16 11:20:00|12920.2|12918.9|12920.7|12919.4|12923.4|12921.3|12919.1|12917.3|515
1652700300000|2022-05-16 11:25:00|12920.6|12919.3|12923.5|12922.2|12924.4|12923|12919.7|12918.1|455
1652700600000|2022-05-16 11:30:00|12923.6|12922.3|12930|12927.9|12930.5|12928.8|12923.6|12922|684
1652700900000|2022-05-16 11:35:00|12929.9|12927.8|12928.9|12926.8|12931.3|12929.6|12926.7|12925.1|458
1652701200000|2022-05-16 11:40:00|12928.4|12927.1|12923.1|12921|12929.2|12927.3|12922.8|12920.7|525
1652701500000|2022-05-16 11:45:00|12923|12920.9|12924.4|12922.3|12924.7|12922.9|12921.7|12919.8|508
1652701800000|2022-05-16 11:50:00|12924.5|12922.4|12924.2|12922.9|12926.5|12924.7|12922.3|12920.2|632
1652702100000|2022-05-16 11:55:00|12924.1|12922.8|12927.6|12925.5|12928|12926.3|12922.9|12921.2|427
1652702400000|2022-05-16 12:00:00|12927.5|12925.4|12924.4|12923.1|12929.5|12927.9|12922.6|12920.6|737
1652702700000|2022-05-16 12:05:00|12924.3|12923|12928.4|12927.1|12930.8|12928.7|12923.8|12921.9|624
1652703000000|2022-05-16 12:10:00|12928.3|12927|12928|12925.9|12930.6|12928.8|12926.8|12925.2|662
1652703300000|2022-05-16 12:15:00|12928.1|12926|12933.4|12931.3|12933.5|12931.4|12926.8|12925.4|512
1652703600000|2022-05-16 12:20:00|12933.5|12931.4|12927.1|12925|12934.1|12932.5|12925.2|12923.1|703
1652703900000|2022-05-16 12:25:00|12927.3|12925.2|12928|12925.5|12931.3|12929.3|12926.1|12924.5|546
1652704200000|2022-05-16 12:30:00|12927.8|12925.7|12925.8|12924.5|12930.9|12929.2|12923.7|12921.6|811
1652704500000|2022-05-16 12:35:00|12925.5|12924.2|12928.7|12926.6|12929.9|12928.1|12925.2|12923.5|657
1652704800000|2022-05-16 12:40:00|12928.5|12926.4|12925.3|12923.2|12930.1|12928.3|12922.5|12920.9|718
1652705100000|2022-05-16 12:45:00|12925.2|12923.1|12927|12925.7|12928.9|12927.2|12923.7|12922.1|542
1652705400000|2022-05-16 12:50:00|12926.9|12925.6|12924.7|12922.6|12928.4|12926.6|12922.5|12920.7|582
1652705700000|2022-05-16 12:55:00|12924.6|12922.5|12924.4|12922.3|12926.5|12924.8|12921.3|12919.2|616
1652706000000|2022-05-16 13:00:00|12923.9|12922.6|12917.9|12916.6|12925.6|12923.7|12917.9|12916.6|726
1652706300000|2022-05-16 13:05:00|12918.3|12916.2|12920.5|12918.4|12924|12922.6|12917.5|12915.6|594
1652706600000|2022-05-16 13:10:00|12920.6|12918.5|12924.4|12922.3|12924.8|12923.1|12919.5|12917.4|597
1652706900000|2022-05-16 13:15:00|12924.5|12922.4|12922.5|12921.2|12928.3|12927|12921.4|12919.7|590
1652707200000|2022-05-16 13:20:00|12922.6|12921.3|12925.3|12924|12926.7|12925.4|12921.6|12919.9|601
1652707500000|2022-05-16 13:25:00|12925.2|12923.9|12922.2|12920.9|12925.3|12924|12921.5|12919.7|615
1652707800000|2022-05-16 13:30:00|12921.8|12920.5|12917.9|12915.8|12922.3|12920.7|12915.3|12913.6|1065
1652708100000|2022-05-16 13:35:00|12917.8|12915.7|12904.3|12902.2|12921.8|12919.9|12904|12901.9|1147
1652708400000|2022-05-16 13:40:00|12904.2|12902.1|12910.1|12908.8|12910.8|12908.8|12901.1|12899.4|1171
1652708700000|2022-05-16 13:45:00|12910.6|12908.5|12927|12924.9|12928.1|12926|12909.1|12907.5|1282
1652709000000|2022-05-16 13:50:00|12927.1|12925|12914.9|12912.8|12930.9|12928.8|12914.4|12912.6|1286
1652709300000|2022-05-16 13:55:00|12914.5|12913.2|12921.2|12919.1|12923.9|12921.8|12910.5|12908.4|1285
1652709600000|2022-05-16 14:00:00|12921.4|12919.3|12918.2|12916.1|12928.9|12927|12918.2|12916.1|1250
1652709900000|2022-05-16 14:05:00|12917.9|12915.8|12906.1|12904|12920|12918.3|12904.2|12902.5|1178
1652710200000|2022-05-16 14:10:00|12905.8|12903.7|12907.1|12905|12909|12906.9|12897.8|12895.7|1097
1652710500000|2022-05-16 14:15:00|12907.2|12905.1|12907.7|12905.6|12909.2|12907.5|12900.4|12898.3|1118
1652710800000|2022-05-16 14:20:00|12907.9|12905.8|12903.7|12901.6|12909.5|12907.4|12901.7|12900|985
1652711100000|2022-05-16 14:25:00|12904|12901.9|12889|12886.9|12904|12901.9|12887.9|12885.8|1063
1652711400000|2022-05-16 14:30:00|12889.2|12887.1|12897.8|12896.5|12900.7|12899|12888.8|12886.7|1175
1652711700000|2022-05-16 14:35:00|12897.7|12896.4|12895|12893.7|12900.9|12899.1|12894.5|12892.9|1006
1652712000000|2022-05-16 14:40:00|12895.2|12893.9|12902.7|12901.4|12906.2|12904.3|12895.2|12893.8|1119
1652712300000|2022-05-16 14:45:00|12902.8|12901.5|12916.5|12915.2|12917.1|12915.4|12902.6|12900.8|1035
1652712600000|2022-05-16 14:50:00|12916.6|12915.3|12909.5|12907.4|12919.7|12918.2|12908.3|12906.2|1213
1652712900000|2022-05-16 14:55:00|12909.3|12907.2|12909.7|12907.6|12909.8|12908.1|12903.5|12901.4|1081
1652713200000|2022-05-16 15:00:00|12909.6|12908.3|12914.1|12912.8|12916.6|12914.8|12909.3|12907.6|1141
1652713500000|2022-05-16 15:05:00|12914.5|12912.4|12911.4|12909.3|12917.3|12915.9|12909.9|12908.4|857
1652713800000|2022-05-16 15:10:00|12911.5|12909.4|12911.9|12910.6|12914.6|12912.7|12909.4|12907.6|899
1652714100000|2022-05-16 15:15:00|12912.2|12910.9|12908.7|12906.6|12913.1|12911.3|12904.1|12902.2|972
1652714400000|2022-05-16 15:20:00|12908.8|12906.7|12914.7|12913.4|12915.8|12914.2|12908.3|12906.6|852
1652714700000|2022-05-16 15:25:00|12914.2|12912.9|12909.7|12907.6|12915.4|12913.8|12909|12907.5|787
1652715000000|2022-05-16 15:30:00|12909.6|12907.5|12904.7|12902.6|12912|12910.4|12904.6|12902.6|1016
1652715300000|2022-05-16 15:35:00|12905.1|12903.4|12902.3|12900.2|12915.4|12913.3|12901.4|12899.3|1081
1652715600000|2022-05-16 15:40:00|12902.2|12900.1|12895.4|12893.3|12907.8|12905.7|12895.2|12893.1|1001
1652715900000|2022-05-16 15:45:00|12895.8|12893.7|12896.1|12894|12898.4|12896.4|12894.7|12892.6|853
1652716200000|2022-05-16 15:50:00|12896|12893.9|12889|12887.7|12897.5|12896.2|12888.4|12886.3|789
1652716500000|2022-05-16 15:55:00|12888.5|12887.2|12882.4|12880.3|12889|12887.5|12879.6|12877.5|879
1652716800000|2022-05-16 16:00:00|12882.2|12880.1|12880.2|12878.9|12885|12882.9|12878|12876.6|826
1652717100000|2022-05-16 16:05:00|12880.8|12878.7|12878.5|12876.4|12881.2|12879.4|12877|12875.1|747
1652717400000|2022-05-16 16:10:00|12878.4|12876.3|12885.7|12883.6|12886.8|12884.7|12877.7|12875.8|687
1652717700000|2022-05-16 16:15:00|12885.6|12883.5|12883.7|12881.6|12888.2|12886.5|12882.7|12880.8|597
1652718000000|2022-05-16 16:20:00|12883.9|12881.8|12885.6|12883.5|12886.6|12884.6|12882.8|12881.2|580
1652718300000|2022-05-16 16:25:00|12885.4|12883.3|12884.5|12883.2|12886.8|12885|12883.1|12881.3|665
1652718600000|2022-05-16 16:30:00|12884.6|12883.3|12881.9|12879.8|12885.7|12884|12878.9|12877.1|702
1652718900000|2022-05-16 16:35:00|12881.8|12879.7|12885.1|12883.8|12886.5|12884.8|12877.3|12875.4|645
1652719200000|2022-05-16 16:40:00|12885.2|12883.9|12886.6|12885.3|12887.7|12886.2|12884.4|12883.1|504
1652719500000|2022-05-16 16:45:00|12886.8|12885.5|12883|12881.7|12887.7|12885.9|12881.8|12880.3|574
1652719800000|2022-05-16 16:50:00|12882.7|12881.4|12886.2|12884.9|12887.3|12885.6|12882.7|12881|614
1652720100000|2022-05-16 16:55:00|12886.3|12885|12885|12882.9|12887.8|12886|12884.5|12882.7|592
1652720400000|2022-05-16 17:00:00|12884.7|12883.4|12879.5|12877.4|12885.9|12884.2|12878.1|12876.4|786
1652720700000|2022-05-16 17:05:00|12879.6|12877.5|12876.3|12875|12882.5|12880.5|12876|12874.4|617
1652721000000|2022-05-16 17:10:00|12876.2|12874.9|12874.2|12872.9|12877.7|12876.4|12871.9|12870.4|466
1652721300000|2022-05-16 17:15:00|12874|12872.7|12879.7|12878.4|12881.3|12879.8|12873.1|12871.7|513
1652721600000|2022-05-16 17:20:00|12879.8|12878.5|12872.9|12871.6|12880.9|12879.4|12872.1|12870.7|584
1652721900000|2022-05-16 17:25:00|12872.7|12871.4|12871.3|12870|12874.5|12872.9|12869|12867.5|475
1652722200000|2022-05-16 17:30:00|12871.2|12869.9|12870.4|12869.1|12871.9|12870.2|12867|12865.7|575
1652722500000|2022-05-16 17:35:00|12870.6|12869.3|12867.3|12866|12872.1|12870.6|12867.2|12865.9|574
1652722800000|2022-05-16 17:40:00|12867.6|12866.3|12864.8|12863.5|12870.9|12869.5|12864|12862.7|719
1652723100000|2022-05-16 17:45:00|12864.7|12863.4|12868.4|12867.1|12869.2|12867.4|12864|12862.7|503
1652723400000|2022-05-16 17:50:00|12868.3|12867|12865.2|12863.9|12869.2|12867.5|12865.1|12863.4|486
1652723700000|2022-05-16 17:55:00|12865.1|12863.8|12863.2|12861.9|12865.3|12864|12861.3|12860|504
1652724000000|2022-05-16 18:00:00|12863.1|12861.8|12863.4|12862.1|12868.3|12866.8|12862.6|12861.3|753
1652724300000|2022-05-16 18:05:00|12863.2|12861.9|12861.8|12860.5|12863.3|12862|12860.4|12858.7|714
1652724600000|2022-05-16 18:10:00|12861.9|12860.6|12863.2|12861.9|12865.5|12864.2|12861.2|12859.6|641
1652724900000|2022-05-16 18:15:00|12863.3|12862|12857.4|12856.1|12864.3|12862.7|12857.2|12855.6|612
1652725200000|2022-05-16 18:20:00|12857.3|12856|12850.8|12849.5|12857.5|12856.2|12849.8|12848.5|628
1652725500000|2022-05-16 18:25:00|12850.9|12849.6|12853|12851.7|12856.1|12854.8|12850.8|12849.5|577
1652725800000|2022-05-16 18:30:00|12852.9|12851.6|12846.4|12845.1|12854|12852.7|12846.1|12844.7|601
1652726100000|2022-05-16 18:35:00|12846.3|12845|12846.3|12844.2|12847.9|12846.6|12843.8|12842.5|556
1652726400000|2022-05-16 18:40:00|12846.2|12844.1|12845.7|12844.4|12848.7|12847.2|12841.4|12839.8|569
1652726700000|2022-05-16 18:45:00|12845.8|12844.5|12846.1|12844|12848.9|12847.6|12843.4|12841.8|663
1652727000000|2022-05-16 18:50:00|12845.8|12844.5|12843.5|12842.2|12849.6|12848.3|12842.4|12840.6|706
1652727300000|2022-05-16 18:55:00|12843.6|12842.3|12840.2|12838.9|12844|12842.7|12838.1|12836.4|806
1652727600000|2022-05-16 19:00:00|12840.1|12838.8|12842.2|12840.9|12845.1|12843.6|12840.1|12838.8|665
1652727900000|2022-05-16 19:05:00|12842.3|12841|12841.1|12839.8|12843.7|12842.2|12837.4|12835.7|672
1652728200000|2022-05-16 19:10:00|12841.3|12840|12847.2|12845.9|12847.9|12846.2|12840.7|12839.4|892
1652728500000|2022-05-16 19:15:00|12846.9|12845.6|12845.5|12844.2|12850.6|12848.8|12844.3|12843|635
1652728800000|2022-05-16 19:20:00|12845.6|12844.3|12841.5|12840.2|12847.4|12845.9|12841.3|12839.7|620
1652729100000|2022-05-16 19:25:00|12841.4|12840.1|12839.1|12837.8|12842.7|12841.2|12838.8|12837.2|683
1652729400000|2022-05-16 19:30:00|12839.2|12837.9|12842.9|12841.6|12843.8|12842|12837.1|12835.8|746
1652729700000|2022-05-16 19:35:00|12843|12841.7|12846.7|12845.4|12848.8|12847.2|12842.5|12840.9|702
1652730000000|2022-05-16 19:40:00|12845.9|12844.6|12846.9|12845.6|12849.3|12847.7|12845|12843.4|618
1652730300000|2022-05-16 19:45:00|12846.8|12845.5|12847.9|12846.6|12849.8|12848|12845.4|12844.1|646
1652730600000|2022-05-16 19:50:00|12847.6|12846.3|12841.9|12840.6|12847.6|12846.3|12837.7|12836|783
1652730900000|2022-05-16 19:55:00|12841.8|12840.5|12847.5|12846.2|12852.5|12851.2|12841.4|12839.9|727
1652731200000|2022-05-16 20:00:00|12847|12845.7|12850.8|12849.5|12854.2|12852.7|12846.9|12845.2|447
1652731500000|2022-05-16 20:05:00|12851.3|12850|12853.9|12852.6|12854.2|12852.6|12851.1|12849.3|252
1652731800000|2022-05-16 20:10:00|12853.8|12852.5|12854.1|12852|12854.4|12852.8|12852.4|12851.1|193
1652732100000|2022-05-16 20:15:00|12854|12851.9|12855.9|12853.8|12855.9|12854.2|12853.4|12851.5|157
1652732400000|2022-05-16 20:20:00|12855.8|12853.7|12856.4|12855.1|12857.2|12855.3|12854|12852.7|177
1652732700000|2022-05-16 20:25:00|12856.5|12855.2|12857.9|12855.8|12859.6|12858|12855.2|12853.9|203
1652733000000|2022-05-16 20:30:00|12858|12855.9|12855.7|12853.6|12858|12856.2|12855.2|12853.4|201
1652733300000|2022-05-16 20:35:00|12855.3|12854|12855.6|12853.5|12856.2|12854.7|12855.2|12853.4|113
1652733600000|2022-05-16 20:40:00|12855.7|12853.6|12853.6|12852.3|12856.1|12854.8|12853.5|12851.8|201
1652733900000|2022-05-16 20:45:00|12853.5|12852.2|12854.5|12852.4|12855.9|12853.8|12853.4|12851.9|175
1652734200000|2022-05-16 20:50:00|12853.6|12852.3|12848.9|12846.8|12854|12852.3|12848.7|12846.6|205
1652734500000|2022-05-16 20:55:00|12848.8|12846.7|12849.1|12842.1|12850.7|12847.6|12847.5|12841.7|414
1652734800000|2022-05-16 21:00:00|12848|12841|12851.6|12844.6|12852|12845|12847.3|12840.3|91
1652735100000|2022-05-16 21:05:00|12852.2|12845.2|12853.3|12846.3|12853.4|12846.4|12847.7|12841.6|94
1652735400000|2022-05-16 21:10:00|12854|12847|12852.4|12845.4|12854.8|12848.1|12851.9|12844.9|125
1652735700000|2022-05-16 21:15:00|12852.6|12845.6|12852.2|12845.4|12855.1|12848.5|12851.4|12844.4|159
1652736000000|2022-05-16 21:20:00|12852.4|12845.7|12853.1|12848.1|12854.7|12848.3|12851.2|12844.2|185
1652736300000|2022-05-16 21:25:00|12853|12848.2|12853.1|12848.9|12854.5|12848.9|12852.3|12846.8|90
1652736600000|2022-05-16 21:30:00|12852.9|12848.8|12853.5|12846.8|12854.3|12849.5|12851.9|12846.1|213
1652736900000|2022-05-16 21:35:00|12853.4|12847|12852.4|12847.5|12853.7|12848.4|12852.3|12846|220
1652737200000|2022-05-16 21:40:00|12853|12847.2|12853.7|12846.7|12853.8|12847.8|12851.6|12844.6|141
1652737500000|2022-05-16 21:45:00|12853.5|12846.8|12852.8|12848.3|12854|12848.8|12851.9|12846|163
1652737800000|2022-05-16 21:50:00|12852.6|12848.4|12852.5|12847.8|12854.2|12848.9|12852.1|12846.4|147
1652738100000|2022-05-16 21:55:00|12852.3|12846.7|12854.4|12848.5|12856.9|12852.3|12851.9|12846.3|277
1652738400000|2022-05-16 22:00:00|12855.1|12849.1|12851.1|12848.6|12855.1|12849.5|12850.5|12845.3|426
1652738700000|2022-05-16 22:05:00|12851.2|12848.5|12853.3|12850.5|12854.3|12852|12851|12848.4|282
1652739000000|2022-05-16 22:10:00|12853.4|12850.9|12854.4|12852.3|12855|12852.8|12852.6|12849.7|330
1652739300000|2022-05-16 22:15:00|12854.3|12852|12854.5|12852.4|12855.5|12852.8|12853.5|12851|388
1652739600000|2022-05-16 22:20:00|12854.6|12852.5|12854.8|12852.4|12855.3|12853.1|12854.3|12851.8|338
1652739900000|2022-05-16 22:25:00|12854.9|12852.3|12853|12850.9|12854.9|12852.8|12852.7|12850.4|284
1652740200000|2022-05-16 22:30:00|12852.9|12850.8|12851.8|12849.7|12853|12850.9|12851.7|12849.5|287
1652740500000|2022-05-16 22:35:00|12851.6|12849.5|12851.1|12849|12852.1|12849.9|12850.9|12848.5|200
1652740800000|2022-05-16 22:40:00|12851.2|12849.1|12852.3|12850.2|12853.3|12851|12850.8|12848.4|225
1652741100000|2022-05-16 22:45:00|12852.6|12850.5|12852.9|12850.8|12854.2|12852.1|12852.3|12850.2|284
1652741400000|2022-05-16 22:50:00|12853|12850.9|12852.3|12850.2|12853.3|12850.9|12851.9|12849.8|133
1652741700000|2022-05-16 22:55:00|12852.2|12850.1|12849.6|12847.5|12852.4|12850.3|12849.5|12847.4|165
1652742000000|2022-05-16 23:00:00|12849.7|12847.6|12849.9|12847.8|12850.4|12848.7|12847.9|12846|489
1652742300000|2022-05-16 23:05:00|12850|12847.9|12850.7|12848.6|12852.1|12850.3|12849|12847|329
1652742600000|2022-05-16 23:10:00|12850.8|12848.7|12850.3|12848.2|12851.2|12849.5|12849.2|12847.5|380
1652742900000|2022-05-16 23:15:00|12849.8|12848.5|12851.3|12849.2|12851.5|12849.5|12848.9|12847.2|330
1652743200000|2022-05-16 23:20:00|12851.4|12849.3|12850|12847.9|12851.4|12849.3|12849|12847.4|310
1652743500000|2022-05-16 23:25:00|12849.9|12847.8|12850.8|12848.7|12852.5|12850.4|12849.9|12847.8|236
1652743800000|2022-05-16 23:30:00|12850.9|12848.8|12851.5|12849.4|12853.9|12851.9|12850.9|12848.8|345
1652744100000|2022-05-16 23:35:00|12851.4|12849.3|12851.3|12849.2|12852.7|12850.8|12850.9|12848.8|342
1652744400000|2022-05-16 23:40:00|12851.4|12849.3|12851.6|12849.5|12854.1|12852|12851.2|12849.1|257
1652744700000|2022-05-16 23:45:00|12851.8|12849.7|12849.4|12847.3|12852.3|12850.2|12849.3|12847.2|340
1652745000000|2022-05-16 23:50:00|12849.5|12847.4|12851.1|12849|12851.6|12849.5|12849.4|12847.3|248
1652745300000|2022-05-16 23:55:00|12851.2|12849.1|12851.2|12849.1|12853.1|12851|12848.4|12846.8|318
1652745600000|2022-05-17 00:00:00|12851.4|12849.3|12846.9|12844.8|12851.4|12849.3|12842.4|12840.3|646
1652745900000|2022-05-17 00:05:00|12846.4|12845.1|12843|12840.9|12847.6|12845.5|12842.3|12840.5|489
1652746200000|2022-05-17 00:10:00|12843.1|12841|12845.6|12843.5|12845.8|12843.9|12841.9|12839.8|363
1652746500000|2022-05-17 00:15:00|12846|12843.9|12837.2|12835.1|12847.8|12845.7|12836.8|12834.7|587
1652746800000|2022-05-17 00:20:00|12837.3|12835.2|12833.1|12831|12839.5|12837.4|12832.3|12830.2|689
1652747100000|2022-05-17 00:25:00|12833.2|12831.1|12829.6|12827.5|12833.8|12832.1|12828.7|12826.9|530
1652747400000|2022-05-17 00:30:00|12829.7|12827.6|12834.7|12832.6|12834.7|12832.6|12829.6|12827.5|615
1652747700000|2022-05-17 00:35:00|12834.9|12832.8|12836.5|12834.4|12836.7|12834.6|12833.9|12831.8|512
1652748000000|2022-05-17 00:40:00|12836.1|12834|12835.3|12833.2|12836.3|12834.3|12831.8|12829.7|463
1652748300000|2022-05-17 00:45:00|12834.9|12833.6|12834.4|12832.3|12835.2|12833.8|12831.5|12829.7|456
1652748600000|2022-05-17 00:50:00|12834.5|12832.4|12836.3|12834.2|12836.5|12834.9|12832.6|12830.7|554
1652748900000|2022-05-17 00:55:00|12836.4|12834.3|12836.4|12834.3|12838.8|12837.1|12834.7|12832.7|573
1652749200000|2022-05-17 01:00:00|12836.5|12834.4|12843.3|12841.2|12844|12841.9|12836.3|12834.2|772
1652749500000|2022-05-17 01:05:00|12843.4|12841.3|12842.7|12840.6|12844.9|12843.1|12841.5|12839.4|538
1652749800000|2022-05-17 01:10:00|12843|12840.9|12836.7|12834.6|12843.4|12841.3|12835.6|12833.9|538
1652750100000|2022-05-17 01:15:00|12836.8|12834.7|12836.5|12834.4|12839.1|12837.3|12835.6|12833.5|477
1652750400000|2022-05-17 01:20:00|12836.4|12834.3|12839.6|12837.5|12839.9|12838|12835.2|12833.1|622
1652750700000|2022-05-17 01:25:00|12839.7|12837.6|12839.3|12837.2|12840.5|12838.5|12836.8|12835.1|480
1652751000000|2022-05-17 01:30:00|12839.4|12837.3|12837.6|12835.5|12843.3|12841.2|12835.2|12833.1|949
1652751300000|2022-05-17 01:35:00|12837.5|12835.4|12827.7|12825.6|12837.6|12835.5|12826.4|12824.6|846
1652751600000|2022-05-17 01:40:00|12827.8|12825.7|12831.1|12829|12831.5|12829.4|12826.9|12825|813
1652751900000|2022-05-17 01:45:00|12831|12828.9|12827.4|12826.1|12831|12828.9|12827.2|12825.7|606
1652752200000|2022-05-17 01:50:00|12827.3|12826|12826|12823.9|12828.7|12826.7|12825.3|12823.6|717
1652752500000|2022-05-17 01:55:00|12826.2|12824.1|12821.6|12820.3|12826.2|12824.1|12820.1|12818.2|572
1652752800000|2022-05-17 02:00:00|12821.5|12820.2|12826.1|12824|12827.3|12825.7|12821.4|12819.6|677
1652753100000|2022-05-17 02:05:00|12826|12823.9|12831|12829.7|12831.4|12829.9|12825.1|12823.6|557
1652753400000|2022-05-17 02:10:00|12831.2|12829.1|12832.2|12830.9|12833|12831.2|12830|12828.3|413
1652753700000|2022-05-17 02:15:00|12832.5|12830.4|12834.9|12832.8|12837.1|12835|12831.7|12829.6|487
1652754000000|2022-05-17 02:20:00|12835|12832.9|12837|12834.9|12838.5|12836.4|12835|12832.9|541
1652754300000|2022-05-17 02:25:00|12837.1|12835|12833.2|12831.1|12837.8|12835.7|12832.6|12830.5|496
1652754600000|2022-05-17 02:30:00|12833.3|12831.2|12832.8|12830.7|12833.9|12831.8|12830.2|12828.4|506
1652754900000|2022-05-17 02:35:00|12832.7|12830.6|12832.6|12830.5|12833.8|12832|12830.2|12828.1|448
1652755200000|2022-05-17 02:40:00|12832.1|12830.8|12835.8|12834.5|12836.1|12834.5|12832.1|12830.3|470
1652755500000|2022-05-17 02:45:00|12835.7|12834.4|12835.3|12833.2|12838.1|12836.5|12835.2|12833.1|420
1652755800000|2022-05-17 02:50:00|12835.4|12833.3|12839|12837.7|12840.4|12838.5|12834.9|12833.1|485
1652756100000|2022-05-17 02:55:00|12838.9|12837.6|12835.8|12834.5|12839|12837.7|12835.8|12834.2|339
1652756400000|2022-05-17 03:00:00|12836.2|12834.1|12838|12835.9|12840.4|12838.7|12834.8|12832.7|389
1652756700000|2022-05-17 03:05:00|12837.5|12836.2|12836.6|12835.3|12838.8|12837|12836.2|12834.7|333
1652757000000|2022-05-17 03:10:00|12836.5|12835.2|12837.7|12835.6|12838.8|12837.2|12835.6|12833.8|446
1652757300000|2022-05-17 03:15:00|12837.6|12835.5|12839.5|12837.4|12840.9|12839.2|12835.7|12834.1|348
1652757600000|2022-05-17 03:20:00|12839|12837.7|12835.9|12834.6|12839.3|12837.8|12834|12832.7|412
1652757900000|2022-05-17 03:25:00|12836|12834.7|12836.7|12835.4|12838.7|12836.8|12835.6|12834|426
1652758200000|2022-05-17 03:30:00|12836.8|12835.5|12836.7|12834.6|12838.7|12836.9|12836.2|12834.4|347
1652758500000|2022-05-17 03:35:00|12836.8|12834.7|12837.7|12835.6|12839.6|12837.8|12836.1|12834.5|376
1652758800000|2022-05-17 03:40:00|12837.6|12835.5|12836|12834.7|12838.5|12836.7|12835.8|12834.1|410
1652759100000|2022-05-17 03:45:00|12835.9|12834.6|12836.1|12834.8|12837.1|12835.3|12834.5|12833.1|369
1652759400000|2022-05-17 03:50:00|12836|12834.7|12837.7|12835.6|12837.8|12835.7|12835|12833|302
1652759700000|2022-05-17 03:55:00|12837.8|12835.7|12837.2|12835.1|12837.8|12835.7|12834.4|12832.6|290
1652760000000|2022-05-17 04:00:00|12836.4|12834.7|12836.3|12835|12837.6|12835.7|12834.7|12832.9|319
1652760300000|2022-05-17 04:05:00|12836.4|12835.1|12838.6|12836.5|12839.6|12837.9|12836.3|12834.6|245
1652760600000|2022-05-17 04:10:00|12838|12836.7|12839.1|12837|12840.6|12839.3|12838|12836.2|308
1652760900000|2022-05-17 04:15:00|12839.2|12837.1|12837.2|12835.1|12839.8|12838.1|12836.9|12834.8|202
1652761200000|2022-05-17 04:20:00|12837.1|12835|12836.5|12834.4|12837.2|12835.6|12835.5|12833.7|322
1652761500000|2022-05-17 04:25:00|12836.6|12834.5|12839.4|12837.3|12839.6|12837.8|12836.5|12834.4|354
1652761800000|2022-05-17 04:30:00|12839.5|12837.4|12836.8|12834.7|12840|12838.3|12836.5|12834.6|474
1652762100000|2022-05-17 04:35:00|12836.9|12834.8|12836.7|12834.6|12836.9|12834.9|12835.5|12833.4|228
1652762400000|2022-05-17 04:40:00|12836.5|12834.4|12836.6|12834.5|12838.3|12836.2|12836.3|12834.4|329
1652762700000|2022-05-17 04:45:00|12836.5|12834.4|12836.9|12834.8|12838.1|12836.3|12835.8|12833.9|246
1652763000000|2022-05-17 04:50:00|12837|12834.9|12835.8|12833.7|12837.5|12835.8|12835.3|12833.4|335
1652763300000|2022-05-17 04:55:00|12835.9|12833.8|12830.3|12828.2|12835.9|12833.8|12830.2|12828.1|261
1652763600000|2022-05-17 05:00:00|12830.2|12828.1|12827.9|12825.8|12830.9|12828.8|12826.6|12824.6|451
1652763900000|2022-05-17 05:05:00|12828|12825.9|12826.3|12824.2|12828|12825.9|12825.3|12823.2|459
1652764200000|2022-05-17 05:10:00|12826.2|12824.1|12828.3|12826.2|12829.2|12827.2|12825.8|12823.7|485
1652764500000|2022-05-17 05:15:00|12828.4|12826.3|12824.4|12822.3|12828.6|12826.5|12824.2|12822.1|395
1652764800000|2022-05-17 05:20:00|12824.3|12822.2|12827.7|12825.6|12827.9|12826.1|12824.3|12822.2|419
1652765100000|2022-05-17 05:25:00|12827.8|12825.7|12830.2|12828.1|12830.3|12828.6|12826.5|12824.8|401
1652765400000|2022-05-17 05:30:00|12830.1|12828|12831.8|12829.7|12831.8|12829.8|12827.6|12825.5|461
1652765700000|2022-05-17 05:35:00|12831.7|12829.6|12830.4|12828.3|12831.8|12830.2|12828.1|12826.3|392
1652766000000|2022-05-17 05:40:00|12830.3|12828.2|12829.2|12827.1|12831.4|12829.6|12828.4|12826.6|471
1652766300000|2022-05-17 05:45:00|12829.1|12827|12824.1|12822.8|12829.1|12827.3|12822.7|12821|535
1652766600000|2022-05-17 05:50:00|12824.6|12822.5|12822.3|12820.2|12828|12826.3|12821.8|12819.7|544
1652766900000|2022-05-17 05:55:00|12821.7|12819.6|12821.2|12819.1|12822.5|12820.5|12819.8|12817.7|384
1652767200000|2022-05-17 06:00:00|12820.9|12818.8|12823.4|12821.3|12825|12823.1|12820.8|12818.7|692
1652767500000|2022-05-17 06:05:00|12823.5|12821.4|12817.6|12815.5|12825.8|12823.7|12814.4|12812.3|531
1652767800000|2022-05-17 06:10:00|12817.5|12815.4|12820.7|12818.6|12822.6|12820.7|12816.6|12814.5|724
1652768100000|2022-05-17 06:15:00|12820.8|12818.7|12826.6|12824.5|12827.6|12825.5|12819.1|12817|527
1652768400000|2022-05-17 06:20:00|12826.8|12824.7|12821|12818.9|12826.8|12824.8|12818|12816.3|489
1652768700000|2022-05-17 06:25:00|12821.1|12819|12819.7|12818.4|12822.8|12821|12817.9|12816|533
1652769000000|2022-05-17 06:30:00|12820.2|12818.1|12817|12815.7|12822|12820.6|12816.4|12814.7|503
1652769300000|2022-05-17 06:35:00|12817.1|12815.8|12816.8|12814.7|12818.9|12817.3|12814.8|12813.1|563
1652769600000|2022-05-17 06:40:00|12816.9|12814.8|12818.1|12816|12818.8|12816.7|12816|12813.9|625
1652769900000|2022-05-17 06:45:00|12818|12815.9|12818.8|12816.7|12820.6|12818.9|12817.9|12815.8|448
1652770200000|2022-05-17 06:50:00|12818.9|12816.8|12826.5|12824.4|12828.2|12826.1|12818.5|12816.7|543
1652770500000|2022-05-17 06:55:00|12826.6|12824.5|12825.3|12823.2|12828.3|12826.2|12821.9|12819.8|544
1652770800000|2022-05-17 07:00:00|12825|12822.9|12825.6|12823.5|12831.6|12829.5|12824.6|12822.5|743
1652771100000|2022-05-17 07:05:00|12825.9|12823.8|12829.6|12827.5|12831.4|12829.3|12825.9|12823.8|721
1652771400000|2022-05-17 07:10:00|12829.7|12827.6|12826.9|12824.8|12831|12828.9|12823.9|12822|788
1652771700000|2022-05-17 07:15:00|12827|12824.9|12829.1|12827|12829.5|12827.4|12824.4|12822.3|732
1652772000000|2022-05-17 07:20:00|12829|12826.9|12828.6|12826.5|12831.6|12829.5|12827.8|12825.7|520
1652772300000|2022-05-17 07:25:00|12828.7|12826.6|12831.4|12829.3|12832.2|12830.1|12827.5|12825.4|458
1652772600000|2022-05-17 07:30:00|12831.5|12829.4|12828.1|12826|12833.9|12831.8|12827.9|12825.8|630
1652772900000|2022-05-17 07:35:00|12828.7|12826.6|12824.9|12822.8|12831.5|12829.4|12824.9|12822.8|456
1652773200000|2022-05-17 07:40:00|12824.8|12822.7|12824.6|12822.5|12826.5|12824.8|12822.5|12820.6|605
1652773500000|2022-05-17 07:45:00|12824.4|12822.3|12822.7|12820.6|12825.7|12823.6|12821.5|12819.4|605
1652773800000|2022-05-17 07:50:00|12822.6|12820.5|12824|12821.9|12826.8|12825.2|12820.9|12819.2|657
1652774100000|2022-05-17 07:55:00|12823.7|12822.4|12824.4|12822.3|12827.4|12825.6|12823.2|12821.6|557
1652774400000|2022-05-17 08:00:00|12824.5|12822.4|12820.9|12818.8|12825.4|12823.3|12820.8|12818.8|576
1652774700000|2022-05-17 08:05:00|12821.2|12819.1|12814.6|12812.5|12822.2|12820.1|12814.1|12812.2|582
1652775000000|2022-05-17 08:10:00|12814.7|12812.6|12810.8|12809.5|12815.6|12813.8|12810.2|12808.9|754
1652775300000|2022-05-17 08:15:00|12810.7|12809.4|12813.9|12811.8|12815.6|12813.5|12810.7|12808.9|608
1652775600000|2022-05-17 08:20:00|12814|12811.9|12816.5|12814.4|12816.5|12814.4|12812.3|12810.2|562
1652775900000|2022-05-17 08:25:00|12816.4|12814.3|12814.8|12812.7|12816.6|12814.5|12811.7|12809.6|614
1652776200000|2022-05-17 08:30:00|12814.6|12812.5|12819|12816.9|12820.7|12818.6|12814|12811.9|603
1652776500000|2022-05-17 08:35:00|12819.2|12817.1|12813.5|12811.4|12819.3|12817.2|12813|12810.9|677
1652776800000|2022-05-17 08:40:00|12813.6|12811.5|12811.5|12809.4|12814.6|12812.5|12810.9|12809.1|574
1652777100000|2022-05-17 08:45:00|12811.7|12809.6|12811.1|12809.8|12812.3|12810.5|12808.5|12806.4|396
1652777400000|2022-05-17 08:50:00|12811.2|12809.9|12813.9|12812.6|12816|12814.4|12810.7|12809.1|509
1652777700000|2022-05-17 08:55:00|12814|12812.7|12812.2|12810.1|12815.6|12813.7|12810.7|12809.2|420
1652778000000|2022-05-17 09:00:00|12812.1|12810|12812.1|12810.8|12816.4|12814.7|12810.8|12809.4|541
1652778300000|2022-05-17 09:05:00|12812.2|12810.9|12816.3|12814.2|12816.6|12815|12810.5|12809|467
1652778600000|2022-05-17 09:10:00|12815.8|12813.7|12815.5|12814.2|12818.6|12816.8|12812.3|12810.9|534
1652778900000|2022-05-17 09:15:00|12815.6|12814.3|12818.8|12817.5|12819.3|12818|12815.5|12814|364
1652779200000|2022-05-17 09:20:00|12818.7|12817.4|12818.9|12816.8|12820.4|12819|12817.7|12816|444
1652779500000|2022-05-17 09:25:00|12818.7|12817.4|12815.8|12813.7|12819.3|12818|12814.5|12812.8|527
1652779800000|2022-05-17 09:30:00|12815.9|12813.8|12816|12813.9|12817.8|12816.1|12814.4|12812.7|397
1652780100000|2022-05-17 09:35:00|12816.1|12814|12816|12814.7|12816.4|12814.7|12813.6|12811.7|494
1652780400000|2022-05-17 09:40:00|12815.9|12814.6|12820.1|12818.8|12821|12819.3|12815.3|12814|491
1652780700000|2022-05-17 09:45:00|12820.5|12818.4|12820.1|12818.8|12823.9|12822.1|12819.2|12817.4|465
1652781000000|2022-05-17 09:50:00|12820.2|12818.9|12817.6|12816.3|12824.7|12823.2|12817.3|12815.6|404
1652781300000|2022-05-17 09:55:00|12817.5|12816.2|12810.2|12808.1|12817.7|12816.4|12808.5|12806.9|591
1652781600000|2022-05-17 10:00:00|12810.1|12808|12807.9|12806.6|12811.5|12809.8|12807.2|12805.7|516
1652781900000|2022-05-17 10:05:00|12807.7|12806.4|12810.7|12808.6|12814.1|12812.1|12807.7|12806.4|539
1652782200000|2022-05-17 10:10:00|12810.6|12808.5|12814.8|12812.7|12817.2|12815.5|12810.1|12808.3|441
1652782500000|2022-05-17 10:15:00|12814.9|12812.8|12811.7|12809.6|12816.9|12814.8|12808.6|12806.6|795
1652782800000|2022-05-17 10:20:00|12811.4|12809.3|12812.8|12810.7|12813.9|12812.4|12809.6|12807.8|767
1652783100000|2022-05-17 10:25:00|12812.4|12811.1|12814.8|12812.7|12814.8|12813.1|12808.9|12807.2|581
1652783400000|2022-05-17 10:30:00|12814.7|12812.6|12813.3|12812|12815.1|12813.5|12811|12809.4|621
1652783700000|2022-05-17 10:35:00|12813.1|12811.8|12818.9|12816.8|12818.9|12817.3|12812|12810.5|544
1652784000000|2022-05-17 10:40:00|12818.5|12817.2|12819|12817.7|12821.3|12819.6|12817.4|12815.6|523
1652784300000|2022-05-17 10:45:00|12818.9|12817.6|12813.1|12811.8|12819.4|12817.7|12812.8|12811.5|441
1652784600000|2022-05-17 10:50:00|12812.9|12811.6|12815.9|12813.8|12816.4|12814.6|12812.7|12811.2|430
1652784900000|2022-05-17 10:55:00|12815.8|12813.7|12816.1|12814.8|12818.1|12816.5|12814.1|12812.3|475
1652785200000|2022-05-17 11:00:00|12816.4|12814.3|12819.4|12818.1|12821.3|12819.6|12814.8|12813.2|563
1652785500000|2022-05-17 11:05:00|12819.3|12818|12820.1|12818|12821.3|12819.8|12817.4|12815.8|468
1652785800000|2022-05-17 11:10:00|12819.6|12818.3|12821.9|12819.8|12822.2|12820.1|12818.3|12816.6|607
1652786100000|2022-05-17 11:15:00|12821.8|12819.7|12820.1|12818|12822.3|12820.6|12819.1|12817.6|528
1652786400000|2022-05-17 11:20:00|12819.8|12818.5|12821.1|12819|12823.1|12821|12818.6|12817|579
1652786700000|2022-05-17 11:25:00|12820.5|12819.2|12823.8|12821.7|12823.9|12822.2|12820.1|12818.5|484
1652787000000|2022-05-17 11:30:00|12823.7|12821.6|12821|12818.9|12826.8|12825.1|12820|12818.3|603
1652787300000|2022-05-17 11:35:00|12821.1|12819|12817.1|12815.8|12822.4|12820.6|12816.6|12814.9|581
1652787600000|2022-05-17 11:40:00|12817.6|12815.5|12814.8|12812.7|12817.9|12816.2|12813.6|12811.9|609
1652787900000|2022-05-17 11:45:00|12814.7|12812.6|12819.7|12817.6|12821.9|12820.2|12813|12811.3|677
1652788200000|2022-05-17 11:50:00|12819|12817.7|12819.1|12817.8|12823.8|12822.3|12818.8|12817.4|476
1652788500000|2022-05-17 11:55:00|12819.2|12817.9|12825.2|12823.1|12825.5|12823.7|12817.9|12816.5|547
1652788800000|2022-05-17 12:00:00|12825.1|12823|12826.7|12825.4|12826.8|12825.5|12821.8|12820.5|618
1652789100000|2022-05-17 12:05:00|12826.8|12825.5|12827.5|12826.2|12828|12826.6|12824.6|12823.3|400
1652789400000|2022-05-17 12:10:00|12827.6|12826.3|12824.1|12822.8|12828.7|12826.9|12822.9|12821.6|515
1652789700000|2022-05-17 12:15:00|12823.9|12822.6|12831.5|12830.2|12832.2|12830.2|12823.4|12821.8|693
1652790000000|2022-05-17 12:20:00|12831.4|12830.1|12838.3|12836.2|12838.4|12836.5|12831.4|12830.1|636
1652790300000|2022-05-17 12:25:00|12838|12835.9|12838.2|12833.4|12841.5|12839.4|12836.5|12833.4|599
1652790600000|2022-05-17 12:30:00|12838.3|12833.9|12836.2|12834.9|12842.5|12840.6|12834.9|12833.2|1130
1652790900000|2022-05-17 12:35:00|12836.4|12835.1|12829|12827.7|12837.4|12835.7|12828|12826.4|778
1652791200000|2022-05-17 12:40:00|12829.2|12827.9|12832.9|12831.6|12834.3|12832.7|12829|12827.2|668
1652791500000|2022-05-17 12:45:00|12832.5|12831.2|12824|12822.7|12832.5|12831.2|12822.8|12821.5|684
1652791800000|2022-05-17 12:50:00|12823.9|12822.6|12831.3|12829.2|12836.1|12834|12823.8|12822.1|776
1652792100000|2022-05-17 12:55:00|12831.2|12829.1|12831.5|12830.2|12834.3|12833|12829.4|12827.4|580
1652792400000|2022-05-17 13:00:00|12830.9|12829.6|12834.2|12832.9|12834.3|12833|12826.5|12824.8|675
1652792700000|2022-05-17 13:05:00|12834.3|12833|12845.3|12843.2|12846.3|12844.5|12833.1|12831.8|597
1652793000000|2022-05-17 13:10:00|12845.2|12843.1|12845.7|12843|12846.2|12844.7|12841.7|12839.9|479
1652793300000|2022-05-17 13:15:00|12846|12843.9|12851.7|12850.4|12852.3|12850.7|12841.5|12839.8|639
1652793600000|2022-05-17 13:20:00|12851.6|12850.3|12848.5|12846.4|12851.7|12850.4|12844.9|12843.6|596
1652793900000|2022-05-17 13:25:00|12848|12846.7|12851.9|12849.8|12853.1|12851.4|12845.9|12844.4|659
1652794200000|2022-05-17 13:30:00|12852.1|12850.8|12840.7|12839.4|12852.4|12851.1|12840.2|12838.4|1058
1652794500000|2022-05-17 13:35:00|12840.6|12839.3|12840|12838.7|12848.7|12847|12839.3|12837.6|1144
1652794800000|2022-05-17 13:40:00|12839.9|12838.6|12834.6|12833.3|12839.9|12838.6|12833.9|12832.6|1042
1652795100000|2022-05-17 13:45:00|12834.7|12833.4|12841.8|12839.7|12844.5|12842.7|12830.3|12828.2|912
1652795400000|2022-05-17 13:50:00|12841.7|12839.6|12828.9|12827.6|12842|12839.9|12826.8|12824.7|924
1652795700000|2022-05-17 13:55:00|12829|12827.7|12827.2|12825.1|12831.6|12830.3|12825.8|12824.1|1042
1652796000000|2022-05-17 14:00:00|12827.4|12825.3|12822.3|12821|12827.4|12825.5|12821.3|12819.8|1118
1652796300000|2022-05-17 14:05:00|12822.2|12820.9|12837.1|12835|12837.1|12835.4|12821.4|12819.8|1114
1652796600000|2022-05-17 14:10:00|12837.6|12835.5|12838.4|12836.3|12843.7|12841.6|12835.9|12834.3|892
1652796900000|2022-05-17 14:15:00|12838.3|12836.2|12834.3|12833|12840.2|12838.8|12834.2|12832.5|762
1652797200000|2022-05-17 14:20:00|12834.2|12832.9|12835.9|12834.6|12839.8|12838.5|12830.9|12829.1|838
1652797500000|2022-05-17 14:25:00|12835.5|12834.2|12840.4|12839.1|12841.1|12839.3|12834.2|12832.9|774
1652797800000|2022-05-17 14:30:00|12840.5|12839.2|12838.8|12837.5|12842.3|12840.9|12837.1|12835.5|832
1652798100000|2022-05-17 14:35:00|12838.7|12837.4|12845.1|12843.8|12847.3|12846|12838.3|12837|726
1652798400000|2022-05-17 14:40:00|12845|12843.7|12850.8|12849.5|12853.3|12852|12844.9|12843.6|983
1652798700000|2022-05-17 14:45:00|12850.7|12849.4|12844.8|12843.5|12851.8|12850.5|12843.7|12842.4|734
1652799000000|2022-05-17 14:50:00|12844.9|12843.6|12852.1|12850.8|12855.2|12853.9|12844.9|12843.6|945
1652799300000|2022-05-17 14:55:00|12852.4|12851.1|12846.4|12845.1|12853.2|12851.9|12843.8|12841.7|877
1652799600000|2022-05-17 15:00:00|12846.8|12844.7|12839.3|12838|12846.8|12845.5|12839.2|12837.8|884
1652799900000|2022-05-17 15:05:00|12839.2|12837.9|12840.3|12839|12842.2|12840.6|12836.6|12834.9|609
1652800200000|2022-05-17 15:10:00|12840|12838.7|12841.9|12840.6|12842|12840.7|12837.8|12836.5|528
1652800500000|2022-05-17 15:15:00|12841.8|12840.5|12845.4|12844.1|12849.2|12847.4|12841.5|12840.2|777
1652800800000|2022-05-17 15:20:00|12845.3|12844|12851.7|12850.4|12852.4|12850.7|12844|12842.7|642
1652801100000|2022-05-17 15:25:00|12851.8|12850.5|12842.5|12840.4|12852.1|12850.8|12841.4|12839.3|609
1652801400000|2022-05-17 15:30:00|12842.4|12840.3|12835.6|12833.5|12842.8|12840.8|12835.3|12833.3|602
1652801700000|2022-05-17 15:35:00|12835.7|12833.6|12839.6|12838.3|12839.6|12838.3|12834.3|12832.2|603
1652802000000|2022-05-17 15:40:00|12839.2|12837.9|12844.1|12842.8|12844.4|12842.9|12837.5|12835.4|634
1652802300000|2022-05-17 15:45:00|12844|12842.7|12848|12846.7|12848.2|12846.8|12841.4|12840.1|600
1652802600000|2022-05-17 15:50:00|12847.7|12846.4|12836.5|12835.2|12847.7|12846.4|12835.7|12833.8|715
1652802900000|2022-05-17 15:55:00|12836.6|12835.3|12840|12837.9|12841.8|12840|12836.6|12834.7|735
1652803200000|2022-05-17 16:00:00|12839.5|12838.2|12844.2|12842.9|12846.2|12844.6|12839.1|12837.5|768
1652803500000|2022-05-17 16:05:00|12844.4|12843.1|12847.5|12846.2|12852.9|12850.9|12843.9|12842.5|801
1652803800000|2022-05-17 16:10:00|12847.4|12846.1|12839.9|12838.6|12850|12848.5|12839.8|12838.2|644
1652804100000|2022-05-17 16:15:00|12840|12838.7|12832.3|12831|12840.1|12838.8|12830.8|12829.2|726
1652804400000|2022-05-17 16:20:00|12832.4|12831.1|12829.7|12828.4|12834.1|12832.8|12829.6|12827.9|614
1652804700000|2022-05-17 16:25:00|12829.8|12828.5|12830.9|12829.6|12831|12829.7|12826.6|12825.1|601
1652805000000|2022-05-17 16:30:00|12830.8|12829.5|12832.1|12830.8|12833.7|12832.2|12829.2|12827.9|755
1652805300000|2022-05-17 16:35:00|12832|12830.7|12829.8|12828.5|12832.5|12831.2|12828.7|12827.4|591
1652805600000|2022-05-17 16:40:00|12829.7|12828.4|12829.3|12828|12831.5|12830.2|12828.3|12827|570
1652805900000|2022-05-17 16:45:00|12829.4|12828.1|12827.5|12825.4|12830.3|12829|12825.3|12823.9|487
1652806200000|2022-05-17 16:50:00|12827.3|12826|12824.7|12823.4|12828|12826.7|12824.4|12822.9|548
1652806500000|2022-05-17 16:55:00|12824.8|12823.5|12826.2|12824.9|12829.1|12827.3|12824.6|12823|543
1652806800000|2022-05-17 17:00:00|12826.7|12824.6|12825.9|12824.6|12830.2|12828.9|12824.5|12823.1|533
1652807100000|2022-05-17 17:05:00|12825.8|12824.5|12826.9|12825.6|12827.6|12826.3|12824.6|12823.3|395
1652807400000|2022-05-17 17:10:00|12827|12825.7|12827.3|12826|12829|12827.7|12825|12823.7|394
1652807700000|2022-05-17 17:15:00|12827.1|12825.8|12827.7|12826.4|12829.2|12827.9|12824.4|12823|370
1652808000000|2022-05-17 17:20:00|12827.8|12826.5|12827|12825.7|12828.4|12827.1|12824.1|12822.8|459
1652808300000|2022-05-17 17:25:00|12827.1|12825.8|12831|12829.7|12831.1|12829.8|12826.5|12824.9|489
1652808600000|2022-05-17 17:30:00|12830.9|12829.6|12827.8|12826.5|12832|12830.5|12827.4|12826.1|476
1652808900000|2022-05-17 17:35:00|12827.9|12826.6|12825.9|12824.6|12829.2|12827.4|12824.6|12823.3|433
1652809200000|2022-05-17 17:40:00|12826|12824.7|12827.3|12826|12830.3|12829|12825.7|12824.4|417
1652809500000|2022-05-17 17:45:00|12827.4|12826.1|12828.2|12826.9|12831.9|12830.3|12827.3|12826|427
1652809800000|2022-05-17 17:50:00|12828.3|12827|12826.7|12825.4|12828.7|12827.3|12825.9|12824.2|363
1652810100000|2022-05-17 17:55:00|12826.8|12825.5|12832.5|12831.2|12832.9|12831.6|12826.4|12825|599
1652810400000|2022-05-17 18:00:00|12832.4|12831.1|12835.2|12833.1|12838.8|12836.9|12831|12829.5|688
1652810700000|2022-05-17 18:05:00|12834.6|12833.3|12826.8|12824.7|12838.5|12836.5|12822.9|12820.8|1096
1652811000000|2022-05-17 18:10:00|12826.7|12824.6|12844.4|12842.3|12850.7|12848.6|12826.4|12824.3|1642
1652811300000|2022-05-17 18:15:00|12843.6|12841.5|12843.7|12841.6|12850.3|12848.3|12840.3|12838.2|1600
1652811600000|2022-05-17 18:20:00|12843.9|12841.8|12849.2|12847.1|12859.5|12857.4|12843.9|12841.8|1662
1652811900000|2022-05-17 18:25:00|12849.1|12847.8|12848.4|12846.3|12851.4|12849.6|12839.9|12837.8|1409
1652812200000|2022-05-17 18:30:00|12848.8|12846.7|12856.7|12854.6|12857.4|12855.3|12843.8|12841.7|1331
1652812500000|2022-05-17 18:35:00|12856.8|12854.7|12851.9|12849.8|12859.9|12857.8|12851.3|12849.2|1101
1652812800000|2022-05-17 18:40:00|12851.8|12849.7|12840.7|12838.6|12852.6|12850.5|12840.6|12838.6|1107
1652813100000|2022-05-17 18:45:00|12840.8|12838.7|12828.9|12826.8|12841.8|12839.7|12827.3|12825.2|936
1652813400000|2022-05-17 18:50:00|12828.8|12826.7|12832.3|12830.2|12832.4|12830.4|12826.3|12824.2|1001
1652813700000|2022-05-17 18:55:00|12832.2|12830.1|12830.5|12828.4|12832.9|12830.8|12826.5|12824.4|979
1652814000000|2022-05-17 19:00:00|12830.3|12828.2|12830.5|12828.4|12834.3|12832.3|12829.3|12827.5|981
1652814300000|2022-05-17 19:05:00|12830.6|12828.5|12828.5|12827.2|12835.2|12833.3|12826.7|12825|943
1652814600000|2022-05-17 19:10:00|12828.7|12827.4|12829.4|12827.3|12831.4|12829.6|12825.6|12824.2|758
1652814900000|2022-05-17 19:15:00|12829.2|12827.1|12825.1|12823.8|12831.8|12830.1|12824.2|12822.6|690
1652815200000|2022-05-17 19:20:00|12825|12823.7|12821.2|12819.1|12826.4|12824.3|12820.4|12818.4|677
1652815500000|2022-05-17 19:25:00|12821.3|12819.2|12824.1|12822|12824.7|12823|12820|12818.2|601
1652815800000|2022-05-17 19:30:00|12824.3|12822.2|12824.4|12823.1|12826.8|12825.5|12822.3|12820.7|709
1652816100000|2022-05-17 19:35:00|12824.5|12823.2|12826.4|12825.1|12827.3|12825.7|12822.8|12821.5|425
1652816400000|2022-05-17 19:40:00|12826.5|12825.2|12819.3|12818|12828.1|12826.3|12819.2|12817.7|518
1652816700000|2022-05-17 19:45:00|12819.8|12818.5|12823.1|12821|12824.6|12822.9|12819.8|12818.5|571
1652817000000|2022-05-17 19:50:00|12822.3|12820.5|12822.2|12820.9|12824.7|12823.1|12819.8|12817.9|767
1652817300000|2022-05-17 19:55:00|12822.3|12821|12816.9|12815.6|12823.1|12821.8|12816.9|12815.6|613
1652817600000|2022-05-17 20:00:00|12817|12815.7|12819.4|12818.1|12823.9|12822.2|12816.8|12815.5|549
1652817900000|2022-05-17 20:05:00|12819.3|12818|12819|12817.7|12821.2|12819.6|12816.8|12815.1|375
1652818200000|2022-05-17 20:10:00|12819.5|12818.2|12821.6|12820.3|12822.9|12821.1|12819.2|12817.4|340
1652818500000|2022-05-17 20:15:00|12821.5|12820.2|12821.7|12820.4|12822.2|12820.5|12820.4|12818.8|194
1652818800000|2022-05-17 20:20:00|12821.8|12820.5|12822.4|12821.1|12822.7|12821.4|12821.5|12820.1|102
1652819100000|2022-05-17 20:25:00|12822.5|12821.2|12821.1|12819|12823.4|12821.7|12818.2|12816.4|271
1652819400000|2022-05-17 20:30:00|12821|12818.9|12817.9|12815.8|12821.3|12819.2|12817.7|12815.6|238
1652819700000|2022-05-17 20:35:00|12818|12815.9|12815.5|12814.2|12818.3|12816.2|12815.3|12813.7|325
1652820000000|2022-05-17 20:40:00|12816|12813.9|12815.2|12813.1|12816|12814.1|12812.9|12811.1|282
1652820300000|2022-05-17 20:45:00|12815.1|12813|12814.2|12812.1|12815.4|12813.3|12812.7|12810.9|181
1652820600000|2022-05-17 20:50:00|12813.8|12811.7|12813.2|12811.1|12813.8|12811.7|12813.2|12811.1|10
1652820900000|2022-05-17 20:55:00|12810.3|12808.2|12814.5|12807.9|12814.8|12809.3|12809.6|12807.1|351
1652821200000|2022-05-17 21:00:00|12814.6|12807.6|12816.4|12809.4|12817.4|12810.4|12814.6|12807.6|32
1652821500000|2022-05-17 21:05:00|12816.1|12809.1|12815.3|12808.3|12816.1|12809.1|12813.8|12807.2|87
1652821800000|2022-05-17 21:10:00|12815.6|12808.6|12817.4|12810.4|12818.7|12811.7|12814.1|12807.9|135
1652822100000|2022-05-17 21:15:00|12817.3|12810.3|12817|12810.2|12817.8|12810.9|12816.2|12809.9|111
1652822400000|2022-05-17 21:20:00|12817.2|12811|12816.1|12809.4|12818|12811.2|12815.9|12809|114
1652822700000|2022-05-17 21:25:00|12815.9|12809.3|12816.2|12809.2|12816.3|12810.9|12815|12808.7|126
1652823000000|2022-05-17 21:30:00|12815.6|12810.5|12815.9|12810.3|12817|12812|12815.5|12808.9|133
1652823300000|2022-05-17 21:35:00|12816|12811.6|12815.1|12811|12816|12811.9|12814.9|12810.2|92
1652823600000|2022-05-17 21:40:00|12815.2|12811.2|12812|12808.1|12816.5|12811.5|12811.6|12807.5|111
1652823900000|2022-05-17 21:45:00|12811.9|12808.3|12811.1|12807.1|12814.5|12809|12810.9|12806.2|124
1652824200000|2022-05-17 21:50:00|12810.9|12807.2|12810.5|12806.7|12811.5|12807.4|12809.9|12805.6|103
1652824500000|2022-05-17 21:55:00|12810.6|12806.9|12810.6|12806.9|12812.8|12807.4|12810.1|12805.9|110
1652824800000|2022-05-17 22:00:00|12810.4|12807|12812|12809.9|12813.2|12810.9|12810.1|12806.6|312
1652825100000|2022-05-17 22:05:00|12811.9|12809.4|12811.9|12809.8|12812.4|12810.3|12810.2|12807.5|223
1652825400000|2022-05-17 22:10:00|12812|12809.9|12810.9|12808.8|12812.3|12810|12810.4|12808.3|162
1652825700000|2022-05-17 22:15:00|12811|12808.9|12811.1|12809|12812.7|12810|12810.7|12808.5|377
1652826000000|2022-05-17 22:20:00|12811.2|12809.1|12812|12809.1|12812|12809.6|12810.4|12808.3|411
1652826300000|2022-05-17 22:25:00|12811.3|12809.2|12808.6|12806.5|12812.4|12809.9|12807.9|12805.7|388
1652826600000|2022-05-17 22:30:00|12808.7|12806.6|12807.3|12805.2|12809.1|12806.7|12807|12804.9|173
1652826900000|2022-05-17 22:35:00|12807.4|12805.3|12807.4|12805.3|12808.1|12806.1|12806.7|12805|110
1652827200000|2022-05-17 22:40:00|12807.5|12805.4|12807.2|12805.1|12807.9|12805.8|12806.5|12804.5|189
1652827500000|2022-05-17 22:45:00|12806.6|12805.3|12808.4|12806.3|12808.9|12807|12806.6|12804.8|125
1652827800000|2022-05-17 22:50:00|12808.3|12806.2|12809.2|12807.1|12810.3|12807.8|12808.3|12806.2|214
1652828100000|2022-05-17 22:55:00|12809.1|12807|12807.3|12805.2|12810.8|12807.2|12807.1|12805|142
1652828400000|2022-05-17 23:00:00|12807.4|12805.3|12807.9|12805.8|12808.2|12806.4|12806.7|12805|137
1652828700000|2022-05-17 23:05:00|12807.8|12805.7|12808.8|12806.7|12809.9|12807.8|12807.8|12805.7|158
1652829000000|2022-05-17 23:10:00|12808.7|12806.6|12808.8|12806.7|12809.6|12807|12807.6|12805.5|218
1652829300000|2022-05-17 23:15:00|12808.7|12806.6|12807.9|12805.8|12809.4|12807.7|12807.2|12805.5|211
1652829600000|2022-05-17 23:20:00|12807.6|12806.3|12807.9|12806.6|12808.9|12807.2|12807.2|12805.4|257
1652829900000|2022-05-17 23:25:00|12808.2|12806.1|12807.6|12805.5|12808.8|12807|12806.6|12804.8|249
1652830200000|2022-05-17 23:30:00|12807.5|12805.4|12805.6|12803.5|12807.6|12805.9|12804.6|12802.9|279
1652830500000|2022-05-17 23:35:00|12805.7|12803.6|12807.9|12805.8|12808.4|12806.3|12805.1|12803.5|310
1652830800000|2022-05-17 23:40:00|12807.6|12805.5|12808.2|12806.1|12809|12807.1|12807.1|12805|253
1652831100000|2022-05-17 23:45:00|12807.9|12805.8|12810.4|12808.3|12810.7|12808.6|12807.9|12805.8|243
1652831400000|2022-05-17 23:50:00|12810|12807.9|12808.4|12807.1|12810|12807.9|12808|12806.2|249
1652831700000|2022-05-17 23:55:00|12808.5|12807.2|12807.4|12805.3|12810.8|12808.7|12807.1|12805|357
1652832000000|2022-05-18 00:00:00|12807.5|12805.4|12806.8|12804.7|12808.2|12806.4|12802.1|12800.5|598
1652832300000|2022-05-18 00:05:00|12806.9|12804.8|12799.2|12797.1|12806.9|12804.8|12796|12793.9|596
1652832600000|2022-05-18 00:10:00|12798.8|12796.7|12799.1|12797|12800.9|12798.8|12798.4|12796.4|350
1652832900000|2022-05-18 00:15:00|12799.3|12797.2|12801.7|12799.6|12801.8|12799.7|12797.2|12795.1|458
1652833200000|2022-05-18 00:20:00|12801.6|12799.5|12799.9|12797.8|12802.2|12800.5|12799.5|12797.4|385
1652833500000|2022-05-18 00:25:00|12800|12797.9|12800.3|12798.2|12800.7|12798.9|12798.3|12796.5|348
1652833800000|2022-05-18 00:30:00|12800.4|12798.3|12800.4|12799.1|12801.3|12799.3|12798.5|12796.4|374
1652834100000|2022-05-18 00:35:00|12800.3|12799|12800.6|12798.5|12801.8|12799.9|12799.7|12797.8|380
1652834400000|2022-05-18 00:40:00|12800.5|12798.4|12800.4|12798.3|12801.9|12800.1|12799.9|12798|349
1652834700000|2022-05-18 00:45:00|12800.5|12798.4|12803.4|12801.3|12803.7|12802.2|12800.1|12798|383
1652835000000|2022-05-18 00:50:00|12803.5|12801.4|12800.3|12798.2|12804|12802.3|12799.6|12797.6|512
1652835300000|2022-05-18 00:55:00|12800.4|12798.3|12807|12804.9|12808.7|12806.7|12800.3|12798.2|591
1652835600000|2022-05-18 01:00:00|12807.2|12805.1|12810.3|12809|12811.3|12809.2|12806.8|12804.7|544
1652835900000|2022-05-18 01:05:00|12810.7|12808.6|12812.8|12810.7|12814|12812.2|12810.6|12808.5|434
1652836200000|2022-05-18 01:10:00|12812.7|12810.6|12813.6|12811.5|12814.7|12812.6|12811.8|12809.8|438
1652836500000|2022-05-18 01:15:00|12813.7|12811.6|12814.4|12812.3|12816.2|12814.4|12813.3|12811.2|458
1652836800000|2022-05-18 01:20:00|12814.3|12812.2|12817|12814.9|12817.5|12815.4|12812.2|12810.1|517
1652837100000|2022-05-18 01:25:00|12816.9|12814.8|12815.2|12813.1|12817.3|12815.2|12814.1|12812.3|375
1652837400000|2022-05-18 01:30:00|12816.3|12814.2|12828.2|12826.1|12828.5|12826.4|12816.3|12814.2|964
1652837700000|2022-05-18 01:35:00|12828.1|12826|12825|12822.9|12828.7|12826.6|12823.7|12821.6|567
1652838000000|2022-05-18 01:40:00|12824.9|12822.8|12832.6|12830.5|12834.3|12832.2|12824.6|12822.5|637
1652838300000|2022-05-18 01:45:00|12832.8|12830.7|12831.4|12829.3|12834.6|12832.7|12829.9|12828.2|704
1652838600000|2022-05-18 01:50:00|12831.3|12829.2|12831.9|12830.6|12833.9|12832.1|12829|12827.3|639
1652838900000|2022-05-18 01:55:00|12831.8|12830.5|12826.1|12824|12832.4|12830.7|12825.6|12823.6|456
1652839200000|2022-05-18 02:00:00|12826|12823.9|12828|12826.7|12830|12828.7|12824.7|12823.2|520
1652839500000|2022-05-18 02:05:00|12827.9|12826.6|12826.3|12824.2|12832.2|12830.2|12825.7|12824|470
1652839800000|2022-05-18 02:10:00|12826.2|12824.1|12829.4|12827.3|12829.6|12827.8|12824.8|12823.2|419
1652840100000|2022-05-18 02:15:00|12830|12827.9|12826.9|12824.8|12832.2|12830.1|12826.2|12824.1|536
1652840400000|2022-05-18 02:20:00|12826.8|12824.7|12826.5|12824.4|12829|12826.9|12826.1|12824|487
1652840700000|2022-05-18 02:25:00|12826.6|12824.5|12827.1|12825|12829.9|12827.8|12825.2|12823.3|457
1652841000000|2022-05-18 02:30:00|12827|12824.9|12829.4|12827.3|12829.8|12828.1|12825.5|12823.4|470
1652841300000|2022-05-18 02:35:00|12829.3|12827.2|12831.5|12829.4|12833|12831.3|12828.2|12826.3|435
1652841600000|2022-05-18 02:40:00|12831.7|12829.6|12828.6|12826.5|12831.9|12830.3|12827.3|12825.7|492
1652841900000|2022-05-18 02:45:00|12828.7|12826.6|12830|12827.9|12831.6|12829.5|12828.6|12826.5|416
1652842200000|2022-05-18 02:50:00|12829.9|12827.8|12830.3|12828.2|12831.9|12829.8|12828.9|12827.2|507
1652842500000|2022-05-18 02:55:00|12830.4|12828.3|12832.3|12830.2|12833|12831.1|12829.6|12827.9|444
1652842800000|2022-05-18 03:00:00|12832.4|12830.3|12831.6|12830.3|12833.9|12831.8|12831.2|12829.5|446
1652843100000|2022-05-18 03:05:00|12831.5|12830.2|12830.6|12828.5|12832.5|12830.8|12829.3|12827.4|306
1652843400000|2022-05-18 03:10:00|12830.5|12828.4|12833.7|12831.6|12835.1|12833|12830.4|12828.3|298
1652843700000|2022-05-18 03:15:00|12833.8|12831.7|12837.4|12835.3|12838.1|12836.3|12832.8|12831.1|431
1652844000000|2022-05-18 03:20:00|12837.3|12835.2|12838.9|12837.6|12841|12839.5|12836.9|12835.2|468
1652844300000|2022-05-18 03:25:00|12839.3|12837.2|12836.7|12834.6|12841.2|12839.2|12836.4|12834.3|357
1652844600000|2022-05-18 03:30:00|12835.9|12834.2|12835.7|12833.6|12836.8|12835.1|12833.7|12831.9|449
1652844900000|2022-05-18 03:35:00|12835.8|12833.7|12839.5|12837.4|12842.9|12840.8|12834.8|12833|483
1652845200000|2022-05-18 03:40:00|12839.8|12837.7|12838.6|12836.5|12842|12839.9|12837.9|12835.9|518
1652845500000|2022-05-18 03:45:00|12838.7|12836.6|12836.4|12834.3|12839.5|12837.4|12835.8|12833.7|498
1652845800000|2022-05-18 03:50:00|12836.3|12834.2|12837.1|12835|12839.5|12837.4|12835.9|12833.8|489
1652846100000|2022-05-18 03:55:00|12837|12834.9|12836.9|12834.8|12839.2|12837.1|12835.7|12833.6|470
1652846400000|2022-05-18 04:00:00|12837.1|12835|12833.1|12831.8|12837.9|12836.2|12833|12830.9|540
1652846700000|2022-05-18 04:05:00|12833|12831.7|12833.2|12831.1|12834.4|12832.3|12832.1|12830|399
1652847000000|2022-05-18 04:10:00|12833.4|12831.3|12834.6|12832.5|12838.7|12836.6|12833.4|12831.3|434
1652847300000|2022-05-18 04:15:00|12834.7|12832.6|12836.3|12834.2|12836.4|12834.3|12833.7|12831.6|332
1652847600000|2022-05-18 04:20:00|12836.2|12834.1|12833.7|12831.6|12836.3|12834.2|12831.9|12829.8|543
1652847900000|2022-05-18 04:25:00|12833.6|12831.5|12838|12835.9|12838.6|12836.5|12833.4|12831.3|310
1652848200000|2022-05-18 04:30:00|12837.9|12835.8|12836.5|12834.4|12839.2|12837.1|12836.3|12834.2|371
1652848500000|2022-05-18 04:35:00|12836.6|12834.5|12838.1|12836.8|12839.4|12837.3|12836.2|12834.1|329
1652848800000|2022-05-18 04:40:00|12838.5|12836.4|12837.9|12835.8|12840.7|12838.7|12837.1|12835|433
1652849100000|2022-05-18 04:45:00|12837.8|12835.7|12837.5|12835.4|12840.5|12838.4|12837|12835.2|279
1652849400000|2022-05-18 04:50:00|12837.6|12835.5|12836.7|12834.6|12838|12835.9|12835.8|12833.9|251
1652849700000|2022-05-18 04:55:00|12836.8|12834.7|12837.9|12835.8|12838.1|12836.1|12835.9|12833.8|243
1652850000000|2022-05-18 05:00:00|12837.8|12835.7|12829.6|12827.5|12837.9|12836|12829.1|12827.4|441
1652850300000|2022-05-18 05:05:00|12829.5|12827.4|12825.8|12823.7|12829.7|12827.9|12825.4|12823.4|434
1652850600000|2022-05-18 05:10:00|12825.1|12823.8|12821.8|12819.7|12825.7|12823.8|12820.2|12818.4|519
1652850900000|2022-05-18 05:15:00|12821.7|12819.6|12819.7|12817.6|12822.3|12820.2|12818.5|12816.4|445
1652851200000|2022-05-18 05:20:00|12819.8|12817.7|12823.7|12821.6|12824.9|12822.9|12819.1|12817|613
1652851500000|2022-05-18 05:25:00|12823.6|12821.5|12820.9|12818.8|12823.8|12822.2|12820|12817.9|521
1652851800000|2022-05-18 05:30:00|12820.8|12818.7|12819|12816.9|12822.3|12820.2|12819|12816.9|527
1652852100000|2022-05-18 05:35:00|12819.1|12817|12824.2|12822.9|12824.8|12822.9|12816.5|12814.4|475
1652852400000|2022-05-18 05:40:00|12824.6|12822.5|12820.2|12818.1|12826.9|12824.8|12820.2|12818.1|497
1652852700000|2022-05-18 05:45:00|12820.3|12818.2|12819.1|12817|12822.6|12820.5|12818.8|12816.7|470
1652853000000|2022-05-18 05:50:00|12818.9|12816.8|12816|12814.3|12820.1|12818|12814.6|12812.5|490
1652853300000|2022-05-18 05:55:00|12816.2|12814.1|12812.9|12810.8|12817.8|12815.8|12810.6|12808.8|711
1652853600000|2022-05-18 06:00:00|12812.6|12810.1|12810.7|12808.6|12818.3|12816.3|12810.6|12808.6|1242
1652853900000|2022-05-18 06:05:00|12810.6|12808.5|12814.1|12812|12815.3|12813.2|12809.6|12807.5|751
1652854200000|2022-05-18 06:10:00|12814|12811.9|12818|12815.9|12818.9|12816.8|12813.5|12811.6|639
1652854500000|2022-05-18 06:15:00|12818.1|12816|12818.1|12816|12819.7|12817.6|12816.4|12814.7|813
1652854800000|2022-05-18 06:20:00|12818|12815.9|12820.7|12818.6|12821.8|12819.7|12817|12814.9|970
1652855100000|2022-05-18 06:25:00|12821|12818.9|12822.1|12820|12822.7|12820.6|12819.4|12817.3|855
1652855400000|2022-05-18 06:30:00|12822|12819.9|12823.1|12821|12824|12821.9|12821.6|12819.5|862
1652855700000|2022-05-18 06:35:00|12823|12820.9|12824.4|12822.3|12825.8|12823.7|12822.2|12820.1|533
1652856000000|2022-05-18 06:40:00|12824.2|12822.1|12826.8|12824.7|12827.4|12825.3|12823.9|12821.8|687
1652856300000|2022-05-18 06:45:00|12826.7|12824.6|12825.7|12823.6|12828.2|12826.1|12825.4|12823.3|527
1652856600000|2022-05-18 06:50:00|12825.8|12823.7|12824.8|12822.7|12827|12824.9|12823.3|12821.2|554
1652856900000|2022-05-18 06:55:00|12825.2|12823.1|12830.7|12828.6|12830.9|12828.8|12824.5|12822.4|634
1652857200000|2022-05-18 07:00:00|12829.8|12827.7|12830.2|12828.1|12833.4|12831.3|12826.7|12824.6|932
1652857500000|2022-05-18 07:05:00|12830.3|12828.2|12824.8|12822.7|12832.4|12830.3|12823.1|12821|820
1652857800000|2022-05-18 07:10:00|12824.9|12822.8|12831.4|12829.3|12832.8|12830.7|12824.6|12822.6|887
1652858100000|2022-05-18 07:15:00|12831.1|12829.4|12825.7|12823.6|12832.2|12830.1|12825.3|12823.2|793
1652858400000|2022-05-18 07:20:00|12825.8|12823.7|12825.3|12823.2|12826.2|12824.1|12821.3|12819.2|915
1652858700000|2022-05-18 07:25:00|12825.4|12823.3|12827.8|12825.7|12828.7|12826.6|12823.6|12821.5|618
1652859000000|2022-05-18 07:30:00|12827.9|12825.8|12823.8|12821.7|12829.7|12827.6|12822.8|12820.7|846
1652859300000|2022-05-18 07:35:00|12823.5|12821.4|12827.1|12825|12828.6|12827.3|12823.2|12821.1|646
1652859600000|2022-05-18 07:40:00|12826.8|12825.5|12831.4|12830.1|12832.8|12831|12826.8|12825|652
1652859900000|2022-05-18 07:45:00|12831.3|12830|12834|12832.7|12836.4|12834.7|12830.8|12829.5|570
1652860200000|2022-05-18 07:50:00|12834.1|12832.8|12836.2|12834.9|12837.7|12836.4|12833.9|12832.4|508
1652860500000|2022-05-18 07:55:00|12836.1|12834.8|12841.4|12839.3|12841.5|12839.9|12833.4|12832.1|519
1652860800000|2022-05-18 08:00:00|12841.3|12839.2|12831.9|12829.8|12841.3|12839.2|12829|12827.4|697
1652861100000|2022-05-18 08:05:00|12831.8|12829.7|12830.2|12828.9|12832.8|12831|12830|12828.2|483
1652861400000|2022-05-18 08:10:00|12830.1|12828.8|12833.5|12831.4|12834.7|12833.1|12829.3|12827.2|548
1652861700000|2022-05-18 08:15:00|12833.6|12831.5|12841.3|12839.2|12841.4|12839.9|12832.5|12830.7|414
1652862000000|2022-05-18 08:20:00|12841.1|12839|12849.9|12847.8|12852.7|12850.6|12841.1|12839|635
1652862300000|2022-05-18 08:25:00|12850|12847.9|12844.6|12843.3|12850|12847.9|12844|12841.9|532
1652862600000|2022-05-18 08:30:00|12844.9|12842.8|12849.3|12848|12849.9|12848.2|12843.4|12841.6|624
1652862900000|2022-05-18 08:35:00|12849.4|12848.1|12849.8|12848.5|12852.7|12851.1|12848.1|12846.4|608
1652863200000|2022-05-18 08:40:00|12849.7|12848.4|12845.5|12844.2|12850.2|12848.5|12843.9|12841.8|604
1652863500000|2022-05-18 08:45:00|12845.9|12843.8|12842.9|12841.6|12846|12844.2|12842.3|12840.7|437
1652863800000|2022-05-18 08:50:00|12843.1|12841|12845.8|12844.5|12845.9|12844.6|12840.3|12838.8|457
1652864100000|2022-05-18 08:55:00|12845.3|12843.7|12848.1|12846.8|12848.4|12847.1|12843.1|12841|430
1652864400000|2022-05-18 09:00:00|12848|12846.7|12847.4|12846.1|12848.2|12846.7|12843.6|12841.8|716
1652864700000|2022-05-18 09:05:00|12847.5|12846.2|12845.8|12844.5|12848.6|12847|12844|12842.2|393
1652865000000|2022-05-18 09:10:00|12845.9|12844.6|12845.4|12844.1|12847.6|12846|12843.8|12842|457
1652865300000|2022-05-18 09:15:00|12845.5|12844.2|12850.4|12849.1|12852.1|12850.6|12845.4|12844.1|379
1652865600000|2022-05-18 09:20:00|12850.2|12848.9|12845.6|12843.5|12850.3|12848.9|12842.6|12840.8|432
1652865900000|2022-05-18 09:25:00|12845.5|12843.4|12844.8|12842.7|12847.7|12846|12843.1|12841.5|480
1652866200000|2022-05-18 09:30:00|12844.9|12842.8|12840.5|12839.2|12845.9|12844.3|12839.5|12837.9|573
1652866500000|2022-05-18 09:35:00|12840.4|12839.1|12836.4|12834.3|12840.9|12839.2|12835.8|12834.1|542
1652866800000|2022-05-18 09:40:00|12836.5|12834.4|12834|12831.9|12837.1|12835|12832.5|12830.8|533
1652867100000|2022-05-18 09:45:00|12833.9|12831.8|12832.8|12830.7|12834.9|12833|12830.2|12828.9|412
1652867400000|2022-05-18 09:50:00|12832.9|12830.8|12832.7|12831.4|12833.7|12832.1|12830.9|12829|491
1652867700000|2022-05-18 09:55:00|12832.6|12831.3|12825.6|12824.3|12833.1|12831.3|12825.3|12823.7|472
1652868000000|2022-05-18 10:00:00|12825.5|12824.2|12827.7|12825.6|12827.8|12826.3|12823.6|12821.7|704
1652868300000|2022-05-18 10:05:00|12827.8|12825.7|12821|12819.7|12828.2|12826.5|12820.9|12819.3|554
1652868600000|2022-05-18 10:10:00|12820.9|12819.6|12822|12820.7|12823.8|12822.5|12819.3|12817.7|461
1652868900000|2022-05-18 10:15:00|12821.9|12820.6|12821.1|12819.8|12824.1|12822.5|12820.9|12819.4|297
1652869200000|2022-05-18 10:20:00|12821|12819.7|12820.3|12819|12822.9|12821.5|12819.3|12817.6|313
1652869500000|2022-05-18 10:25:00|12820.6|12819.3|12818.1|12816.8|12820.9|12819.6|12818|12816.5|295
1652869800000|2022-05-18 10:30:00|12818|12816.7|12825|12823.7|12825.3|12824|12818|12816.7|372
1652870100000|2022-05-18 10:35:00|12824.9|12823.6|12829.4|12828.1|12830.1|12828.3|12824.4|12823.1|400
1652870400000|2022-05-18 10:40:00|12829.5|12828.2|12828.8|12826.7|12830.5|12828.4|12827.5|12825.9|471
1652870700000|2022-05-18 10:45:00|12828.7|12826.6|12828.6|12827.3|12829.3|12827.7|12826.9|12825.1|419
1652871000000|2022-05-18 10:50:00|12828.9|12826.8|12833|12830.9|12833.1|12831.3|12828.6|12826.8|551
1652871300000|2022-05-18 10:55:00|12833.2|12831.1|12836.6|12834.5|12837|12835.5|12832.3|12830.8|496
1652871600000|2022-05-18 11:00:00|12836.1|12834.8|12838.2|12836.9|12838.8|12837|12835.1|12833.1|472
1652871900000|2022-05-18 11:05:00|12838.1|12836.8|12844.4|12842.3|12846.3|12844.2|12838.1|12836.8|415
1652872200000|2022-05-18 11:10:00|12844.5|12842.4|12846.7|12845.4|12848|12846.2|12843.8|12842|425
1652872500000|2022-05-18 11:15:00|12846.6|12845.3|12841.6|12839.5|12846.8|12845.3|12840.6|12838.7|335
1652872800000|2022-05-18 11:20:00|12841.8|12840.5|12839.8|12837.7|12843.1|12841.4|12838.3|12836.6|310
1652873100000|2022-05-18 11:25:00|12840|12837.9|12841|12838.9|12842|12839.9|12837.6|12835.9|380
1652873400000|2022-05-18 11:30:00|12840.9|12838.8|12840.6|12839.3|12843.3|12841.5|12837.9|12835.8|445
1652873700000|2022-05-18 11:35:00|12840.5|12839.2|12842.1|12840.8|12843.8|12842.1|12840|12838.2|355
1652874000000|2022-05-18 11:40:00|12842.2|12840.9|12839.4|12838.1|12843.5|12841.9|12838.3|12836.5|414
1652874300000|2022-05-18 11:45:00|12839.3|12838|12837.6|12836.3|12839.6|12838.2|12836.5|12834.9|355
1652874600000|2022-05-18 11:50:00|12837.7|12836.4|12832|12830.7|12839.3|12838|12832|12830.3|417
1652874900000|2022-05-18 11:55:00|12832.1|12830.8|12831.9|12830.6|12834|12832.4|12830.8|12829.5|445
1652875200000|2022-05-18 12:00:00|12831.8|12830.5|12825.6|12823.5|12832|12830.7|12824.1|12822.7|464
1652875500000|2022-05-18 12:05:00|12825.2|12823.9|12820.4|12819.1|12825.2|12823.9|12820|12818.3|468
1652875800000|2022-05-18 12:10:00|12820.3|12819|12819.3|12818|12820.5|12819.1|12817.4|12815.6|464
1652876100000|2022-05-18 12:15:00|12819.4|12818.1|12817.6|12815.5|12820.5|12818.7|12815|12813.1|369
1652876400000|2022-05-18 12:20:00|12817.4|12815.3|12817.3|12815.2|12820.7|12818.6|12815.4|12813.4|525
1652876700000|2022-05-18 12:25:00|12817.2|12815.1|12820.6|12816.7|12820.6|12817.7|12816.3|12813.9|515
1652877000000|2022-05-18 12:30:00|12821.3|12815.4|12816.1|12814|12821.6|12815.4|12804.4|12802.3|989
1652877300000|2022-05-18 12:35:00|12816.2|12814.1|12818.3|12817|12819.2|12817.9|12812.4|12810.7|858
1652877600000|2022-05-18 12:40:00|12818.6|12817.3|12817.9|12816.6|12819.3|12817.9|12815.5|12814.2|595
1652877900000|2022-05-18 12:45:00|12818.1|12816.8|12819.3|12818|12820.4|12818.8|12816.1|12814.6|562
1652878200000|2022-05-18 12:50:00|12819.7|12817.6|12823.8|12822.5|12825.5|12824.1|12816.2|12814.6|600
1652878500000|2022-05-18 12:55:00|12823.4|12822.1|12822.1|12820.8|12825.7|12824.1|12821.8|12820.2|457
1652878800000|2022-05-18 13:00:00|12822|12820.7|12825|12823.7|12825.2|12823.9|12817.5|12816.2|510
1652879100000|2022-05-18 13:05:00|12825.1|12823.8|12820.9|12819.6|12826.4|12824.8|12819.7|12818.4|566
1652879400000|2022-05-18 13:10:00|12820.4|12819.1|12820|12818.7|12823.2|12821.9|12818.4|12816.8|569
1652879700000|2022-05-18 13:15:00|12820.5|12819.2|12822.7|12821.4|12824.4|12823.1|12817.7|12816.4|536
1652880000000|2022-05-18 13:20:00|12822.8|12821.5|12823.3|12822|12824.2|12822.9|12821.4|12819.8|543
1652880300000|2022-05-18 13:25:00|12823.4|12822.1|12832|12830.7|12833.1|12831.8|12823.4|12822|581
1652880600000|2022-05-18 13:30:00|12832.3|12830.2|12832.4|12831.1|12833.9|12832.6|12828.3|12826.7|947
1652880900000|2022-05-18 13:35:00|12832.3|12831|12834.3|12833|12836.4|12835|12824|12822.4|924
1652881200000|2022-05-18 13:40:00|12834.5|12833.2|12837|12834.9|12838.3|12836.7|12831.6|12830.2|1064
1652881500000|2022-05-18 13:45:00|12836.9|12835.6|12824.6|12823.3|12836.9|12835.6|12823.8|12822.4|910
1652881800000|2022-05-18 13:50:00|12824.4|12823.1|12830.8|12829.5|12832.7|12831.4|12823.1|12821.6|889
1652882100000|2022-05-18 13:55:00|12830.9|12829.6|12841.9|12840.6|12843.6|12842.3|12829.9|12828.6|920
1652882400000|2022-05-18 14:00:00|12841.6|12840.3|12839.2|12837.9|12845.2|12843.9|12836.5|12835.2|982
1652882700000|2022-05-18 14:05:00|12839.3|12838|12840|12838.7|12840.2|12838.9|12833.6|12832.3|850
1652883000000|2022-05-18 14:10:00|12840.1|12838.8|12839.9|12838.6|12845|12843.7|12837.6|12836.2|973
1652883300000|2022-05-18 14:15:00|12839.8|12838.5|12842.1|12840.8|12843.4|12842.1|12836.9|12835.6|925
1652883600000|2022-05-18 14:20:00|12842.2|12840.9|12840.8|12839.5|12843.5|12842.1|12834.7|12833.2|833
1652883900000|2022-05-18 14:25:00|12840.9|12839.6|12845.3|12843.2|12846.1|12844.3|12839.3|12838|690
1652884200000|2022-05-18 14:30:00|12845.2|12843.1|12842.2|12840.9|12845.6|12844.3|12839.2|12837.9|889
1652884500000|2022-05-18 14:35:00|12842.3|12841|12839|12837.7|12846.9|12845.6|12838.9|12837.6|796
1652884800000|2022-05-18 14:40:00|12838.8|12837.5|12837.2|12835.9|12842.4|12841.1|12835.5|12834.2|737
1652885100000|2022-05-18 14:45:00|12837.3|12836|12826.9|12825.6|12838.4|12837.1|12826.7|12825.2|873
1652885400000|2022-05-18 14:50:00|12827|12825.7|12821.9|12820.6|12829.5|12828.2|12819.4|12818.1|913
1652885700000|2022-05-18 14:55:00|12822|12820.7|12814.5|12813.2|12822.8|12821.1|12813|12811.7|1048
1652886000000|2022-05-18 15:00:00|12814.9|12813.6|12825.7|12824.4|12825.7|12824.4|12813.1|12811.8|888
1652886300000|2022-05-18 15:05:00|12825.6|12824.3|12832.4|12831.1|12832.5|12831.2|12824|12822.7|676
1652886600000|2022-05-18 15:10:00|12832.8|12831.5|12836.6|12835.3|12837.9|12836.6|12830.5|12828.8|549
1652886900000|2022-05-18 15:15:00|12836.5|12835.2|12842.9|12840.8|12846|12844.2|12830.9|12829.4|766
1652887200000|2022-05-18 15:20:00|12842.7|12840.6|12852.7|12850.6|12853.1|12851.4|12841.3|12839.6|973
1652887500000|2022-05-18 15:25:00|12852.6|12850.5|12853.5|12852.2|12856|12854.7|12848.7|12846.9|747
1652887800000|2022-05-18 15:30:00|12853.4|12852.1|12850.8|12848.7|12858.4|12856.7|12850|12848.6|956
1652888100000|2022-05-18 15:35:00|12850.9|12848.8|12842.6|12841.3|12851.5|12850|12838.1|12836.4|937
1652888400000|2022-05-18 15:40:00|12842.4|12841.1|12830.9|12828.8|12842.6|12841.3|12830|12828.7|781
1652888700000|2022-05-18 15:45:00|12830.4|12829.1|12838|12836.7|12841.5|12839.9|12829|12827.6|772
1652889000000|2022-05-18 15:50:00|12838.1|12836.8|12845.6|12844.3|12846.3|12844.6|12833.7|12831.9|796
1652889300000|2022-05-18 15:55:00|12845.7|12844.4|12841.2|12839.9|12846.3|12845|12838.3|12837|659
1652889600000|2022-05-18 16:00:00|12841.1|12839.8|12843.3|12841.2|12846.1|12844.2|12839.1|12837.8|769
1652889900000|2022-05-18 16:05:00|12843.5|12841.4|12848.5|12846.4|12848.7|12846.9|12842.1|12840.8|659
1652890200000|2022-05-18 16:10:00|12848.4|12846.3|12849.3|12848|12855.9|12854.3|12848.3|12846.3|829
1652890500000|2022-05-18 16:15:00|12849.7|12847.6|12842.5|12841.2|12850.3|12849|12840.7|12839.1|737
1652890800000|2022-05-18 16:20:00|12843|12840.9|12853.3|12851.2|12854.2|12852.5|12842.1|12840.4|744
1652891100000|2022-05-18 16:25:00|12853.4|12851.3|12844.7|12843.4|12853.5|12851.4|12843.1|12841.3|752
1652891400000|2022-05-18 16:30:00|12844.6|12843.3|12841|12839.7|12847.5|12845.8|12841|12839.1|818
1652891700000|2022-05-18 16:35:00|12840.9|12839.6|12834|12831.9|12841.1|12839.8|12832.9|12830.8|742
1652892000000|2022-05-18 16:40:00|12833.8|12832.5|12834.7|12832.6|12835.8|12834.1|12831.9|12830.3|729
1652892300000|2022-05-18 16:45:00|12834.6|12832.5|12831.6|12829.5|12837.6|12835.5|12830.5|12828.8|657
1652892600000|2022-05-18 16:50:00|12831.7|12829.6|12825.4|12823.3|12831.7|12830.2|12825.1|12823.2|634
1652892900000|2022-05-18 16:55:00|12824.8|12823.5|12828.8|12826.7|12829.2|12827.6|12824.3|12822.6|583
1652893200000|2022-05-18 17:00:00|12828.9|12826.8|12830.9|12828.8|12831.7|12830.1|12827.1|12825.5|662
1652893500000|2022-05-18 17:05:00|12830.8|12828.7|12837.5|12836.2|12838.1|12836.8|12830.1|12828.5|595
1652893800000|2022-05-18 17:10:00|12837.4|12836.1|12843.3|12842|12845.3|12843.4|12837.3|12836|713
1652894100000|2022-05-18 17:15:00|12843.5|12842.2|12849.7|12848.4|12850.1|12848.4|12843.2|12841.7|675
1652894400000|2022-05-18 17:20:00|12850.1|12848|12847.5|12845.4|12851.4|12849.5|12843.7|12842.1|589
1652894700000|2022-05-18 17:25:00|12847.2|12845.1|12840|12838.7|12848.4|12846.6|12839.7|12838.1|637
1652895000000|2022-05-18 17:30:00|12840.8|12838.8|12841.5|12840.2|12843.5|12841.9|12837.9|12836|687
1652895300000|2022-05-18 17:35:00|12841.4|12840.1|12843.8|12841.7|12847.8|12846.3|12840.2|12838.5|739
1652895600000|2022-05-18 17:40:00|12843.1|12841.8|12847.4|12846.1|12849.4|12847.8|12843.1|12841.5|733
1652895900000|2022-05-18 17:45:00|12847.8|12846.5|12846.5|12845.2|12849|12847|12844.9|12843|722
1652896200000|2022-05-18 17:50:00|12846.6|12845.3|12846.7|12844.6|12850.1|12848.8|12844.7|12843.2|667
1652896500000|2022-05-18 17:55:00|12846.8|12844.7|12847.3|12846|12850|12848.2|12844.7|12843.1|627
1652896800000|2022-05-18 18:00:00|12847.4|12846.1|12847.1|12845|12850|12848.7|12843.9|12842.3|755
1652897100000|2022-05-18 18:05:00|12846.2|12844.9|12843.9|12842.6|12848.7|12847.1|12843.9|12842.6|714
1652897400000|2022-05-18 18:10:00|12843.8|12842.5|12846.2|12844.9|12847.4|12846.1|12841.9|12840.6|759
1652897700000|2022-05-18 18:15:00|12846.3|12845|12844.7|12843.4|12848.4|12847.1|12841.2|12839.7|731
1652898000000|2022-05-18 18:20:00|12844.9|12843.6|12844.5|12843.2|12849.8|12848.1|12842.5|12841.2|743
1652898300000|2022-05-18 18:25:00|12844.2|12842.9|12843.9|12842.6|12845|12843.6|12841.7|12840|646
1652898600000|2022-05-18 18:30:00|12844|12842.7|12855|12853.7|12855.4|12854.1|12842.5|12841.2|731
1652898900000|2022-05-18 18:35:00|12855.3|12854|12863|12860.9|12867|12865.7|12854.6|12853.3|759
1652899200000|2022-05-18 18:40:00|12862.9|12860.8|12868.4|12866.3|12869.6|12868.3|12860.2|12858.9|670
1652899500000|2022-05-18 18:45:00|12868.5|12866.4|12872.3|12871|12879.2|12877.8|12866.7|12865.4|884
1652899800000|2022-05-18 18:50:00|12872.4|12871.1|12874.2|12872.9|12875.2|12873.4|12868.2|12866.2|875
1652900100000|2022-05-18 18:55:00|12874.3|12873|12877.4|12876.1|12879.8|12878.1|12871.3|12869.6|843
1652900400000|2022-05-18 19:00:00|12877.7|12875.6|12876.3|12875|12878|12876.2|12873.3|12871.8|864
1652900700000|2022-05-18 19:05:00|12876.4|12875.1|12874.3|12873|12876.6|12875.1|12870.8|12869|739
1652901000000|2022-05-18 19:10:00|12874.4|12873.1|12877.3|12875.2|12877.3|12875.5|12871.8|12870.2|734
1652901300000|2022-05-18 19:15:00|12876.9|12875.6|12876.2|12874.9|12877.3|12875.6|12872.7|12870.9|623
1652901600000|2022-05-18 19:20:00|12876.3|12875|12882.4|12881.1|12884.3|12882.3|12873.5|12872|682
1652901900000|2022-05-18 19:25:00|12882.7|12880.6|12884.3|12882.2|12885.9|12884.1|12882|12880.3|630
1652902200000|2022-05-18 19:30:00|12884.1|12882.8|12879.7|12878.4|12885.1|12883.4|12878.7|12877.4|685
1652902500000|2022-05-18 19:35:00|12879.5|12878.2|12872.1|12870|12880.8|12879.2|12870.7|12868.6|734
1652902800000|2022-05-18 19:40:00|12872|12869.9|12879.5|12878.2|12879.9|12878.2|12869.4|12867.5|858
1652903100000|2022-05-18 19:45:00|12879.4|12878.1|12884|12882.7|12886|12884.3|12877.9|12876.5|733
1652903400000|2022-05-18 19:50:00|12884.5|12883.2|12882.5|12881.2|12884.5|12883.2|12880.4|12878.8|809
1652903700000|2022-05-18 19:55:00|12882.4|12881.1|12884.5|12883.2|12885.7|12884.2|12881.2|12879.4|773
1652904000000|2022-05-18 20:00:00|12884.4|12882.3|12887.8|12886.5|12888.4|12886.8|12882.2|12880.3|491
1652904300000|2022-05-18 20:05:00|12888|12886.7|12894|12891.9|12894|12891.9|12888|12886.5|362
1652904600000|2022-05-18 20:10:00|12893.9|12891.8|12895.2|12893.9|12896.1|12894.4|12893.2|12891.1|402
1652904900000|2022-05-18 20:15:00|12895.3|12894|12893.3|12891.2|12896.6|12895.3|12892.5|12890.4|310
1652905200000|2022-05-18 20:20:00|12893.4|12891.3|12893.4|12892.1|12894.7|12893.2|12893.2|12891.1|202
1652905500000|2022-05-18 20:25:00|12893.2|12891.9|12891.3|12890|12894|12892.3|12891.2|12889.6|254
1652905800000|2022-05-18 20:30:00|12891.2|12889.9|12891.1|12889.8|12892.9|12891.3|12890.8|12889.1|262
1652906100000|2022-05-18 20:35:00|12891|12889.7|12890.5|12888.4|12891.7|12890|12889|12887.4|263
1652906400000|2022-05-18 20:40:00|12890.6|12888.5|12890.4|12889.1|12891.3|12889.7|12889.2|12887.5|312
1652906700000|2022-05-18 20:45:00|12890.9|12888.8|12888.1|12886|12891.4|12889.4|12887.7|12885.6|191
1652907000000|2022-05-18 20:50:00|12888|12885.9|12890.9|12888.8|12891.5|12889.4|12887.7|12885.6|163
1652907300000|2022-05-18 20:55:00|12890.7|12888.6|12893.8|12886.8|12896.1|12892.7|12886.6|12884.1|604
1652907600000|2022-05-18 21:00:00|12893.2|12886.2|12893.6|12886.6|12894|12887|12892.8|12885.8|37
1652907900000|2022-05-18 21:05:00|12894.1|12887.1|12896|12889|12897.5|12891.7|12894.1|12887.1|123
1652908200000|2022-05-18 21:10:00|12895.8|12888.8|12894.1|12887.9|12896.2|12889.3|12893.5|12886.5|110
1652908500000|2022-05-18 21:15:00|12893.9|12887.8|12894.3|12887.3|12896.4|12889.4|12893.1|12886.5|113
1652908800000|2022-05-18 21:20:00|12894.2|12887.2|12892.9|12885.9|12894.9|12887.9|12891.5|12884.5|158
1652909100000|2022-05-18 21:25:00|12893.1|12886.1|12892.3|12886.6|12893.7|12886.9|12891.6|12884.7|151
1652909400000|2022-05-18 21:30:00|12892.4|12886.5|12891.8|12887.3|12893|12888|12891.4|12885.5|112
1652909700000|2022-05-18 21:35:00|12891.7|12888|12891.7|12886.4|12893.6|12888|12891|12885.6|141
1652910000000|2022-05-18 21:40:00|12892.8|12886.9|12892.9|12886.1|12893.6|12887.6|12891.4|12885.6|139
1652910300000|2022-05-18 21:45:00|12892.6|12885.9|12892.3|12886.2|12893.3|12887.2|12891.1|12885.7|190
1652910600000|2022-05-18 21:50:00|12892.2|12886.4|12889.7|12885.6|12892.8|12886.9|12889.4|12884.3|151
1652910900000|2022-05-18 21:55:00|12889.6|12886.1|12889.5|12884.2|12890.9|12886.1|12888.7|12883.5|161
1652911200000|2022-05-18 22:00:00|12889.7|12883.7|12887.5|12884.3|12891.3|12885.9|12886.9|12882.5|488
1652911500000|2022-05-18 22:05:00|12888|12883.8|12887.4|12884.2|12888.3|12885|12886.7|12883.5|327
1652911800000|2022-05-18 22:10:00|12887.7|12884.3|12883.1|12879.7|12887.7|12884.4|12883.1|12879.7|421
1652912100000|2022-05-18 22:15:00|12883|12879.9|12879.3|12877|12883.9|12880.9|12877.9|12875.4|591
1652912400000|2022-05-18 22:20:00|12879.4|12877.2|12878|12875.5|12880.4|12878|12876.9|12874.6|698
1652912700000|2022-05-18 22:25:00|12877.9|12875.3|12884.3|12882.2|12884.3|12882.2|12877.5|12874.9|291
1652913000000|2022-05-18 22:30:00|12884.2|12882.1|12882.9|12880.8|12885.4|12883.2|12881.1|12879|430
1652913300000|2022-05-18 22:35:00|12882.8|12880.7|12884.7|12882.1|12884.8|12882.6|12880.6|12878|508
1652913600000|2022-05-18 22:40:00|12884.3|12882.2|12879.3|12877.2|12885.2|12882.6|12879.1|12877|486
1652913900000|2022-05-18 22:45:00|12879.4|12877.1|12877.9|12875.8|12879.8|12877.7|12875.2|12872.2|517
1652914200000|2022-05-18 22:50:00|12878|12875.9|12875.7|12873.6|12881.7|12879.3|12875.6|12873.5|291
1652914500000|2022-05-18 22:55:00|12875.6|12873.5|12870.4|12867.9|12877.2|12875.1|12867.6|12865.4|569
1652914800000|2022-05-18 23:00:00|12870.7|12868.6|12871.2|12869.9|12872.4|12870.3|12866.9|12864.7|495
1652915100000|2022-05-18 23:05:00|12871.6|12869.5|12879.4|12877.3|12879.6|12877.5|12871.6|12869.5|412
1652915400000|2022-05-18 23:10:00|12879.3|12877.2|12879.5|12877.4|12883|12880.2|12878.6|12876.7|483
1652915700000|2022-05-18 23:15:00|12879.4|12877.3|12878.3|12876.2|12881.5|12879.6|12875.8|12874.2|462
1652916000000|2022-05-18 23:20:00|12878.7|12876.6|12878.3|12876.2|12879.9|12877.9|12876.9|12875.4|333
1652916300000|2022-05-18 23:25:00|12878.4|12876.3|12877.1|12875|12879.4|12877.6|12876.2|12874.8|280
1652916600000|2022-05-18 23:30:00|12877.6|12875.5|12878.3|12876.2|12878.3|12876.2|12874.3|12872.2|437
1652916900000|2022-05-18 23:35:00|12878.1|12876|12884.2|12882.9|12885.6|12883.7|12877.2|12875.1|438
1652917200000|2022-05-18 23:40:00|12884.6|12882.5|12885|12882.9|12886.2|12884.5|12883.8|12882.1|492
1652917500000|2022-05-18 23:45:00|12884.9|12882.8|12885|12882.9|12887|12884.9|12882.5|12880.7|427
1652917800000|2022-05-18 23:50:00|12884.9|12882.8|12884.5|12882.4|12887.1|12885|12881.7|12879.6|564
1652918100000|2022-05-18 23:55:00|12884.4|12882.3|12889.8|12887.7|12889.8|12887.7|12882.6|12880.5|565
1652918400000|2022-05-19 00:00:00|12889.7|12887.6|12884.7|12882.6|12889.7|12887.6|12882.7|12880.6|716
1652918700000|2022-05-19 00:05:00|12884.6|12882.5|12875.1|12873|12888.2|12886.3|12874.9|12872.8|674
1652919000000|2022-05-19 00:10:00|12875|12872.9|12882.3|12880.2|12882.3|12880.5|12874.3|12872.2|700
1652919300000|2022-05-19 00:15:00|12882.1|12880|12875.5|12873.4|12882.1|12880.3|12875.3|12873.2|530
1652919600000|2022-05-19 00:20:00|12875.4|12873.3|12869.1|12867.8|12875.7|12873.7|12869|12867.1|740
1652919900000|2022-05-19 00:25:00|12869.5|12867.4|12866.9|12864.8|12871.7|12869.9|12866.8|12864.7|529
1652920200000|2022-05-19 00:30:00|12867.1|12865|12867|12864.9|12871.6|12869.5|12866.9|12864.9|507
1652920500000|2022-05-19 00:35:00|12867.2|12865.1|12867.4|12865.3|12869.3|12867.7|12864.3|12862.4|494
1652920800000|2022-05-19 00:40:00|12866.6|12864.8|12863.6|12862.3|12867.6|12865.8|12862.9|12861.1|582
1652921100000|2022-05-19 00:45:00|12863.7|12862.4|12863.4|12861.3|12865.3|12863.2|12862.5|12860.4|538
1652921400000|2022-05-19 00:50:00|12863.5|12861.4|12868.8|12866.7|12869|12866.9|12863.2|12861.2|953
1652921700000|2022-05-19 00:55:00|12868.7|12866.6|12865.4|12863.3|12870.9|12868.8|12865|12862.9|953
1652922000000|2022-05-19 01:00:00|12865.5|12863.4|12863.3|12862|12867.9|12865.9|12863.2|12861.6|764
1652922300000|2022-05-19 01:05:00|12863.2|12861.9|12866.3|12864.2|12869|12867.2|12862.7|12861|654
1652922600000|2022-05-19 01:10:00|12866.2|12864.1|12865.5|12863.4|12866.9|12864.8|12862.8|12861|614
1652922900000|2022-05-19 01:15:00|12865.4|12863.3|12865.1|12863|12865.6|12863.5|12862|12860.5|523
1652923200000|2022-05-19 01:20:00|12865.2|12863.1|12868.8|12866.7|12868.9|12866.8|12863|12860.9|667
1652923500000|2022-05-19 01:25:00|12868.7|12866.6|12868.9|12866.8|12871.3|12869.8|12866.9|12864.8|654
1652923800000|2022-05-19 01:30:00|12868.8|12866.7|12867.5|12865.4|12874.9|12872.8|12866.1|12864|1095
1652924100000|2022-05-19 01:35:00|12867.4|12865.3|12864|12861.9|12868.4|12866.3|12860.3|12858.5|711
1652924400000|2022-05-19 01:40:00|12864.1|12862|12869.4|12867.3|12870.8|12869.1|12863.1|12861.1|862
1652924700000|2022-05-19 01:45:00|12869.3|12867.2|12866.6|12864.5|12869.5|12867.6|12864.5|12862.6|629
1652925000000|2022-05-19 01:50:00|12866.5|12864.4|12865|12862.9|12867.9|12866.3|12862.9|12861.2|655
1652925300000|2022-05-19 01:55:00|12864.8|12862.7|12865.5|12863.4|12865.8|12863.7|12862|12860.2|629
1652925600000|2022-05-19 02:00:00|12865.4|12863.3|12860.4|12858.3|12865.9|12863.8|12859.8|12857.9|712
1652925900000|2022-05-19 02:05:00|12860.3|12858.2|12858.2|12856.1|12861.3|12859.3|12855.2|12853.1|528
1652926200000|2022-05-19 02:10:00|12858.3|12856.2|12859.6|12857.5|12860.8|12859.2|12857.9|12856.1|536
1652926500000|2022-05-19 02:15:00|12859.4|12858.1|12860.9|12858.8|12862.5|12860.7|12857.9|12856.3|454
1652926800000|2022-05-19 02:20:00|12861|12858.9|12861.4|12859.3|12863|12860.9|12859.9|12858.3|473
1652927100000|2022-05-19 02:25:00|12861.3|12859.2|12862|12859.9|12862.9|12861.2|12859.2|12857.1|443
1652927400000|2022-05-19 02:30:00|12862.1|12860|12857.1|12855|12862.3|12860.2|12856.6|12854.9|479
1652927700000|2022-05-19 02:35:00|12857|12854.9|12851.8|12849.7|12858|12856|12851.2|12849.1|400
1652928000000|2022-05-19 02:40:00|12851.9|12849.8|12839.7|12837.6|12852.9|12850.8|12838|12835.9|758
1652928300000|2022-05-19 02:45:00|12840.3|12838.2|12842.6|12840.5|12842.7|12840.6|12836.4|12834.7|676
1652928600000|2022-05-19 02:50:00|12842.5|12840.4|12843.5|12841.4|12843.6|12841.5|12840.3|12838.2|552
1652928900000|2022-05-19 02:55:00|12843.4|12841.3|12840.8|12838.7|12843.7|12841.6|12839.6|12837.5|559
1652929200000|2022-05-19 03:00:00|12840.9|12838.8|12833.1|12831|12842.2|12840.1|12832.5|12830.4|709
1652929500000|2022-05-19 03:05:00|12833|12830.9|12829.6|12827.5|12833.9|12832.1|12826.7|12824.6|762
1652929800000|2022-05-19 03:10:00|12829.9|12827.8|12830.7|12828.6|12834.2|12832.1|12828.6|12826.8|826
1652930100000|2022-05-19 03:15:00|12830.8|12828.7|12830.5|12828.4|12831|12828.9|12827.4|12825.3|538
1652930400000|2022-05-19 03:20:00|12830.4|12828.3|12826.3|12824.2|12830.5|12828.4|12824.8|12823.1|600
1652930700000|2022-05-19 03:25:00|12826.2|12824.1|12826.8|12824.7|12827.4|12825.5|12821.7|12819.6|852
1652931000000|2022-05-19 03:30:00|12826.7|12824.6|12830.5|12828.4|12830.7|12828.6|12826.3|12824.2|632
1652931300000|2022-05-19 03:35:00|12830.4|12828.3|12831.8|12829.7|12833|12831.3|12829.1|12827|633
1652931600000|2022-05-19 03:40:00|12831.7|12829.6|12831.9|12830.6|12833.8|12832.1|12828.7|12827.1|633
1652931900000|2022-05-19 03:45:00|12831.8|12830.5|12828.3|12826.2|12833.6|12831.9|12827.9|12826.1|519
1652932200000|2022-05-19 03:50:00|12828.1|12826|12829.7|12827.6|12832|12829.9|12827.6|12825.7|605
1652932500000|2022-05-19 03:55:00|12829.8|12827.7|12824.5|12822.4|12829.8|12827.7|12823.8|12822.1|537
1652932800000|2022-05-19 04:00:00|12824.6|12822.5|12823.4|12822.1|12827.2|12825.4|12822.7|12821|523
1652933100000|2022-05-19 04:05:00|12823.8|12821.7|12823.4|12821.3|12824.5|12822.9|12820.4|12818.9|529
1652933400000|2022-05-19 04:10:00|12823.3|12821.2|12822.1|12820.8|12823.6|12821.8|12820.3|12818.4|452
1652933700000|2022-05-19 04:15:00|12822|12820.7|12821|12819.7|12822|12820.7|12819|12817.3|420
1652934000000|2022-05-19 04:20:00|12820.9|12819.6|12821.6|12820.3|12823.2|12821.9|12820.5|12819|429
1652934300000|2022-05-19 04:25:00|12821.5|12820.2|12824|12822.7|12824.1|12822.8|12820.9|12819.3|378
1652934600000|2022-05-19 04:30:00|12823.9|12822.6|12827.6|12825.5|12828.7|12826.6|12823.9|12822.6|431
1652934900000|2022-05-19 04:35:00|12827.5|12825.4|12827.9|12825.8|12828.9|12827.1|12825.8|12824.1|327
1652935200000|2022-05-19 04:40:00|12827.8|12825.7|12823.9|12822.6|12828.6|12826.7|12823.9|12822.2|375
1652935500000|2022-05-19 04:45:00|12824|12822.7|12822.6|12820.5|12825.4|12823.4|12822|12820.3|320
1652935800000|2022-05-19 04:50:00|12822.9|12820.8|12825.4|12823.3|12826.4|12824.7|12821.9|12820.2|378
1652936100000|2022-05-19 04:55:00|12825|12823.7|12826.4|12824.3|12827.7|12826.1|12824.1|12822.3|510
1652936400000|2022-05-19 05:00:00|12826.3|12824.2|12824.9|12823.6|12827.1|12825|12822.2|12820.5|657
1652936700000|2022-05-19 05:05:00|12825.2|12823.1|12824.3|12823|12825.8|12824.1|12822.6|12820.8|453
1652937000000|2022-05-19 05:10:00|12824.2|12822.2|12827.3|12825.2|12827.5|12825.8|12823.3|12821.5|381
1652937300000|2022-05-19 05:15:00|12827.2|12825.9|12826.9|12824.8|12829.1|12827.4|12825.5|12823.8|616
1652937600000|2022-05-19 05:20:00|12826.8|12824.7|12824.4|12823.1|12827|12824.9|12822.8|12820.7|520
1652937900000|2022-05-19 05:25:00|12824.3|12823|12826.9|12824.8|12827.1|12825.3|12823.2|12821.4|554
1652938200000|2022-05-19 05:30:00|12827|12824.9|12832.5|12830.4|12832.8|12831|12824.6|12822.9|657
1652938500000|2022-05-19 05:35:00|12832.6|12830.5|12837.6|12835.5|12837.8|12835.7|12832.3|12830.3|918
1652938800000|2022-05-19 05:40:00|12837.5|12835.4|12835.4|12833.3|12838|12836.1|12834.1|12832|790
1652939100000|2022-05-19 05:45:00|12835.5|12833.4|12841.2|12839.1|12841.3|12839.2|12832.9|12831.3|593
1652939400000|2022-05-19 05:50:00|12841.3|12839.2|12842.4|12840.3|12843.3|12841.4|12838.3|12836.2|654
1652939700000|2022-05-19 05:55:00|12842.5|12840.4|12845.2|12843.1|12846.6|12844.5|12840.3|12838.2|611
1652940000000|2022-05-19 06:00:00|12845.1|12843|12847.7|12845.6|12848.8|12846.7|12841.8|12839.7|919
1652940300000|2022-05-19 06:05:00|12847.8|12845.7|12845|12842.9|12852.5|12850.4|12844.1|12842|742
1652940600000|2022-05-19 06:10:00|12844.9|12842.8|12845.8|12843.7|12846.6|12844.9|12840.8|12838.7|772
1652940900000|2022-05-19 06:15:00|12845.7|12843.6|12846.1|12844|12846.4|12844.3|12840.6|12839|644
1652941200000|2022-05-19 06:20:00|12846.3|12844.2|12845.4|12844.1|12847.1|12845.3|12843.3|12841.5|659
1652941500000|2022-05-19 06:25:00|12845.3|12844|12847.7|12845.6|12849.1|12847.1|12841.8|12839.8|568
1652941800000|2022-05-19 06:30:00|12847.9|12845.8|12844.6|12843.3|12849.1|12847.6|12840.8|12839.2|668
1652942100000|2022-05-19 06:35:00|12844.8|12843.5|12844.3|12842.2|12846.9|12845.1|12842.1|12840.4|474
1652942400000|2022-05-19 06:40:00|12843.6|12842.3|12853.2|12851.9|12854.9|12853.1|12843.1|12841.8|643
1652942700000|2022-05-19 06:45:00|12853.3|12852|12851.9|12850.6|12857.2|12855.2|12851.1|12849.3|716
1652943000000|2022-05-19 06:50:00|12851.8|12850.5|12851|12849.7|12857.3|12856|12849.7|12848.1|651
1652943300000|2022-05-19 06:55:00|12851.1|12849.8|12849.2|12847.1|12851.4|12849.8|12845.8|12844|638
1652943600000|2022-05-19 07:00:00|12848.8|12847.5|12851.8|12850.5|12856.1|12854.3|12848.8|12847.5|1083
1652943900000|2022-05-19 07:05:00|12851.5|12850.2|12853.7|12851.6|12859|12857.7|12850.4|12848.9|823
1652944200000|2022-05-19 07:10:00|12853.3|12852|12855|12853.7|12860|12858.7|12851.3|12849.3|847
1652944500000|2022-05-19 07:15:00|12854.9|12853.6|12849.5|12848.2|12856.1|12854.3|12849.4|12847.7|738
1652944800000|2022-05-19 07:20:00|12849.4|12848.1|12856.7|12855.4|12858.3|12856.8|12849.2|12847.4|825
1652945100000|2022-05-19 07:25:00|12856.6|12855.3|12856.1|12854.8|12860.8|12859|12853.9|12852|810
1652945400000|2022-05-19 07:30:00|12856.2|12854.9|12854.1|12852.8|12860.2|12858.4|12853.7|12852.2|919
1652945700000|2022-05-19 07:35:00|12854.2|12852.9|12856.6|12855.3|12858.3|12857|12852.9|12851.1|853
1652946000000|2022-05-19 07:40:00|12857.1|12855|12850.9|12849.6|12857.7|12855.7|12848.7|12847.1|919
1652946300000|2022-05-19 07:45:00|12851|12848.9|12845|12843.7|12851|12849.3|12844.6|12843.3|740
1652946600000|2022-05-19 07:50:00|12845.1|12843.8|12845.7|12844.4|12849.4|12847.5|12844.5|12842.9|737
1652946900000|2022-05-19 07:55:00|12846|12843.9|12836.3|12834.2|12846.9|12845.5|12833.2|12831.1|724
1652947200000|2022-05-19 08:00:00|12836.1|12834|12842.1|12840.8|12843.1|12841.2|12835.9|12833.8|796
1652947500000|2022-05-19 08:05:00|12842.5|12841.2|12845.9|12843.8|12850.2|12848.4|12842.1|12840.7|782
1652947800000|2022-05-19 08:10:00|12845.8|12843.7|12842.3|12840.2|12850.3|12848.5|12841.8|12839.7|869
1652948100000|2022-05-19 08:15:00|12842.4|12840.3|12844.4|12842.3|12846.4|12844.4|12840.7|12839|756
1652948400000|2022-05-19 08:20:00|12844.3|12842.2|12837.9|12836.6|12846.2|12844.3|12837.3|12835.5|693
1652948700000|2022-05-19 08:25:00|12838|12836.7|12838.9|12836.8|12839.5|12837.6|12834|12832.1|712
1652949000000|2022-05-19 08:30:00|12838.6|12836.5|12845|12843.7|12845.2|12843.9|12836.6|12834.9|871
1652949300000|2022-05-19 08:35:00|12845.1|12843.8|12841.5|12840.2|12845.5|12844|12840.6|12838.9|570
1652949600000|2022-05-19 08:40:00|12841.8|12840.5|12841.2|12839.1|12846.9|12844.8|12840.7|12838.7|685
1652949900000|2022-05-19 08:45:00|12841.1|12839|12837.7|12835.6|12841.1|12839|12834.2|12832.1|609
1652950200000|2022-05-19 08:50:00|12837.8|12835.7|12834|12831.9|12837.8|12835.7|12831.6|12829.7|686
1652950500000|2022-05-19 08:55:00|12834.2|12832.1|12839.5|12837.4|12840.2|12838.1|12832.1|12830.3|707
1652950800000|2022-05-19 09:00:00|12839.6|12837.5|12841.8|12840.5|12843.5|12841.7|12839|12836.9|655
1652951100000|2022-05-19 09:05:00|12841.7|12840.4|12837.8|12836.5|12843.3|12841.6|12837.3|12835.7|573
1652951400000|2022-05-19 09:10:00|12837.5|12836.2|12843.9|12841.8|12847.7|12845.6|12837.4|12835.8|589
1652951700000|2022-05-19 09:15:00|12843.8|12841.7|12841.7|12840.4|12844.8|12843.5|12840.8|12839|521
1652952000000|2022-05-19 09:20:00|12841.9|12840.6|12842.3|12841|12843.8|12842.5|12839.2|12837.6|630
1652952300000|2022-05-19 09:25:00|12842.2|12840.9|12838|12835.9|12842.6|12840.9|12836.3|12834.5|601
1652952600000|2022-05-19 09:30:00|12837.9|12835.8|12833.2|12831.1|12840.3|12838.5|12832.5|12830.6|728
1652952900000|2022-05-19 09:35:00|12833|12830.9|12835.9|12833.8|12838.3|12836.2|12833|12830.9|559
1652953200000|2022-05-19 09:40:00|12836|12833.9|12837.5|12835.4|12840.1|12838.1|12834.1|12832.4|654
1652953500000|2022-05-19 09:45:00|12837.6|12835.5|12833.2|12831.9|12840.1|12838|12831.4|12829.8|628
1652953800000|2022-05-19 09:50:00|12833.4|12832.1|12830.1|12828.8|12835.6|12834.3|12829.6|12828|583
1652954100000|2022-05-19 09:55:00|12830|12828.7|12828.7|12827.4|12832.3|12830.4|12828.1|12826.7|579
1652954400000|2022-05-19 10:00:00|12828.8|12827.5|12827.4|12825.3|12833.4|12832.1|12826|12824.5|737
1652954700000|2022-05-19 10:05:00|12827.5|12825.4|12821.9|12819.8|12828.3|12826.6|12820.8|12818.7|630
1652955000000|2022-05-19 10:10:00|12821.6|12820.3|12825.8|12824.5|12827.1|12825.5|12820.7|12818.8|561
1652955300000|2022-05-19 10:15:00|12825.7|12824.4|12826.6|12825.3|12829.2|12827.6|12823.1|12821.8|664
1652955600000|2022-05-19 10:20:00|12826.3|12825|12826.5|12825.2|12829.4|12827.7|12826|12824.4|551
1652955900000|2022-05-19 10:25:00|12826.4|12825.1|12829.2|12827.9|12830.5|12828.7|12824|12822.7|544
1652956200000|2022-05-19 10:30:00|12829.3|12828|12834.3|12833|12838.7|12837|12829.3|12827.5|672
1652956500000|2022-05-19 10:35:00|12834.6|12832.5|12831.3|12830|12837.5|12835.4|12829.8|12828.1|646
1652956800000|2022-05-19 10:40:00|12831.2|12829.9|12825.6|12824.3|12833|12831.4|12825.5|12823.9|632
1652957100000|2022-05-19 10:45:00|12825.3|12824|12817.6|12815.5|12825.5|12824|12816.7|12814.6|801
1652957400000|2022-05-19 10:50:00|12817.5|12815.4|12816.4|12814.3|12820.5|12818.4|12816.1|12814|654
1652957700000|2022-05-19 10:55:00|12816.5|12814.4|12817.7|12816.4|12820.2|12818.6|12816.1|12814.3|811
1652958000000|2022-05-19 11:00:00|12817.6|12816.3|12824.4|12822.3|12824.4|12822.3|12812.7|12811.1|754
1652958300000|2022-05-19 11:05:00|12824.2|12822.1|12829|12826.9|12830.5|12828.5|12822.6|12820.9|885
1652958600000|2022-05-19 11:10:00|12828.6|12826.5|12825.7|12823.6|12835.1|12833|12825.3|12823.5|807
1652958900000|2022-05-19 11:15:00|12825.6|12823.5|12825|12823.7|12827.3|12825.7|12820.8|12818.9|557
1652959200000|2022-05-19 11:20:00|12825.2|12823.1|12820.5|12819.2|12827.1|12825.4|12818.5|12817.2|684
1652959500000|2022-05-19 11:25:00|12820.4|12819.1|12816.8|12814.7|12821.6|12820.3|12816.2|12814.6|667
1652959800000|2022-05-19 11:30:00|12816.5|12815.2|12817.9|12816.6|12820.4|12819.1|12816|12814.4|767
1652960100000|2022-05-19 11:35:00|12817.7|12816.4|12812.4|12811.1|12818.2|12816.9|12811.1|12809.6|697
1652960400000|2022-05-19 11:40:00|12812.5|12811.2|12803.8|12802.5|12813.6|12811.9|12801.6|12800.1|830
1652960700000|2022-05-19 11:45:00|12804|12802.7|12806|12804.7|12808|12806.6|12802.6|12800.9|534
1652961000000|2022-05-19 11:50:00|12806.1|12804.8|12810|12807.9|12810.1|12808.3|12804.1|12802|637
1652961300000|2022-05-19 11:55:00|12810.3|12808.2|12814.5|12812.4|12814.8|12812.7|12807.9|12805.8|697
1652961600000|2022-05-19 12:00:00|12814.6|12812.5|12816.4|12815.1|12819.7|12818.4|12813.3|12811.2|839
1652961900000|2022-05-19 12:05:00|12816.5|12815.2|12816.3|12815|12820.3|12819|12815.1|12813.8|658
1652962200000|2022-05-19 12:10:00|12816.2|12814.9|12818|12816.7|12818.6|12817|12812.7|12810.9|767
1652962500000|2022-05-19 12:15:00|12818.3|12816.2|12819.4|12818.1|12821.1|12819.8|12816.8|12814.9|574
1652962800000|2022-05-19 12:20:00|12819.3|12818|12824.4|12823.1|12824.9|12823.3|12815.8|12814.2|593
1652963100000|2022-05-19 12:25:00|12824.5|12823.2|12823.1|12819|12825.5|12823.9|12822.2|12819|569
1652963400000|2022-05-19 12:30:00|12823.2|12819.2|12824.9|12823.6|12826.4|12824.7|12821|12815.7|968
1652963700000|2022-05-19 12:35:00|12825.4|12823.3|12825.2|12823.9|12826.2|12824.8|12816.3|12814.7|902
1652964000000|2022-05-19 12:40:00|12825.1|12823.8|12821.2|12819.1|12826|12824.5|12819.8|12818.5|883
1652964300000|2022-05-19 12:45:00|12821.1|12819|12818.1|12816.8|12821.9|12820.6|12815.5|12813.9|680
1652964600000|2022-05-19 12:50:00|12818|12816.7|12823.9|12822.6|12824.7|12823.4|12814.2|12812.2|874
1652964900000|2022-05-19 12:55:00|12824|12822.7|12820.5|12818.4|12826.2|12824.5|12820.1|12818.3|745
1652965200000|2022-05-19 13:00:00|12820.4|12818.3|12816|12813.9|12820.8|12819.1|12814.7|12813.1|984
1652965500000|2022-05-19 13:05:00|12815.9|12813.8|12817.9|12816.6|12819.5|12818.2|12811.4|12809.9|818
1652965800000|2022-05-19 13:10:00|12818|12816.7|12808.3|12807|12818|12816.7|12807.5|12805.5|935
1652966100000|2022-05-19 13:15:00|12808.4|12806.3|12800.8|12798.7|12811.9|12810.2|12800.2|12798.5|746
1652966400000|2022-05-19 13:20:00|12801|12798.9|12808.6|12806.5|12808.8|12807|12790.5|12788.4|956
1652966700000|2022-05-19 13:25:00|12808.8|12806.7|12816.6|12814.5|12818.6|12816.9|12807.1|12805.3|833
1652967000000|2022-05-19 13:30:00|12816.7|12814.6|12806.7|12804.6|12819.1|12817|12804.6|12802.8|1397
1652967300000|2022-05-19 13:35:00|12806.6|12804.5|12803.5|12801.4|12807.7|12805.7|12800.9|12799|1293
1652967600000|2022-05-19 13:40:00|12803.8|12801.7|12806.1|12804|12808.6|12807.2|12796.8|12794.7|1382
1652967900000|2022-05-19 13:45:00|12805.8|12803.7|12805|12803.7|12809.5|12807.8|12800.4|12798.5|1230
1652968200000|2022-05-19 13:50:00|12804.9|12803.6|12799.2|12797.1|12808.5|12806.8|12795.8|12793.7|1308
1652968500000|2022-05-19 13:55:00|12799.3|12797.2|12802.8|12799.3|12809.7|12807.6|12795.6|12793.5|1269
1652968800000|2022-05-19 14:00:00|12802.7|12799.5|12790.6|12788.5|12803.3|12801.2|12784.1|12781.7|1435
1652969100000|2022-05-19 14:05:00|12790.2|12788.9|12801.2|12799.1|12805.4|12803.3|12789.5|12787.4|1327
1652969400000|2022-05-19 14:10:00|12801.1|12799|12790.9|12788.8|12803|12800.9|12785|12783|1489
1652969700000|2022-05-19 14:15:00|12791.1|12789|12793.9|12791.8|12795.4|12793.3|12787.6|12785.9|1366
1652970000000|2022-05-19 14:20:00|12793.8|12791.7|12792.2|12790.9|12797.2|12795.1|12788.9|12787.1|1322
1652970300000|2022-05-19 14:25:00|12792.3|12791|12802.8|12800.7|12802.8|12800.7|12787|12785.7|1308
1652970600000|2022-05-19 14:30:00|12802.9|12800.8|12800.4|12798.3|12811.2|12809.1|12800|12798.1|1490
1652970900000|2022-05-19 14:35:00|12799.9|12798.6|12812.3|12810.2|12813.9|12811.8|12792.7|12791|1390
1652971200000|2022-05-19 14:40:00|12812.4|12810.3|12818.2|12816.1|12825.9|12823.8|12812.1|12810|1402
1652971500000|2022-05-19 14:45:00|12817.7|12815.6|12820.9|12818.8|12824.8|12822.7|12806.8|12804.8|1435
1652971800000|2022-05-19 14:50:00|12820.8|12818.7|12816.5|12814.4|12828.2|12826.4|12815.9|12814|1461
1652972100000|2022-05-19 14:55:00|12816.6|12814.5|12818.2|12816.9|12819.9|12818.6|12812.3|12810.2|1348
1652972400000|2022-05-19 15:00:00|12818|12816.7|12814.6|12813.3|12820.7|12819.4|12807.3|12805.3|1287
1652972700000|2022-05-19 15:05:00|12814.5|12813.2|12817.5|12816.2|12825.4|12824|12813.5|12811.9|1314
1652973000000|2022-05-19 15:10:00|12817.6|12816.3|12822.4|12820.3|12822.8|12821|12812.2|12810.5|1286
1652973300000|2022-05-19 15:15:00|12822.3|12820.2|12815.9|12814.6|12822.8|12821.1|12811.3|12809.7|1043
1652973600000|2022-05-19 15:20:00|12815.8|12814.5|12804.4|12802.3|12818.2|12816.8|12804|12801.9|1047
1652973900000|2022-05-19 15:25:00|12804.7|12802.6|12810.4|12809.1|12812.9|12811.5|12804.7|12802.6|1104
1652974200000|2022-05-19 15:30:00|12810.3|12809|12804.2|12802.9|12811.4|12809.8|12803|12801.4|1164
1652974500000|2022-05-19 15:35:00|12804|12802.7|12798.3|12797|12807|12805.5|12796.6|12795.3|1092
1652974800000|2022-05-19 15:40:00|12798|12796.7|12798.4|12796.3|12800.5|12799.2|12793.6|12792.3|1013
1652975100000|2022-05-19 15:45:00|12798|12796.7|12801.3|12800|12802.1|12800.4|12797.7|12796.4|870
1652975400000|2022-05-19 15:50:00|12801.6|12799.5|12805.3|12803.2|12806.6|12805|12799|12797.3|1081
1652975700000|2022-05-19 15:55:00|12805.4|12803.3|12829.1|12827.8|12829.9|12828.6|12805|12803.3|1233
1652976000000|2022-05-19 16:00:00|12829|12827.7|12817|12815.7|12829|12827.7|12815.1|12813.6|1105
1652976300000|2022-05-19 16:05:00|12817.1|12815.8|12812.5|12810.4|12818.3|12817|12809.3|12807.9|999
1652976600000|2022-05-19 16:10:00|12812.2|12810.1|12810.4|12808.3|12812.3|12810.5|12806.3|12805|1039
1652976900000|2022-05-19 16:15:00|12810.2|12808.1|12811.3|12809.2|12812.7|12811|12804.4|12802.7|845
1652977200000|2022-05-19 16:20:00|12810.8|12809.5|12814.2|12812.1|12819.2|12817.5|12809.5|12807.8|1080
1652977500000|2022-05-19 16:25:00|12813.9|12812.6|12812.2|12810.1|12817.7|12815.9|12811.1|12809.5|992
1652977800000|2022-05-19 16:30:00|12812.3|12810.2|12813.9|12811.8|12814.7|12812.6|12807.9|12806.4|880
1652978100000|2022-05-19 16:35:00|12813.8|12811.7|12819|12817.7|12819.9|12818.2|12813|12811.4|904
1652978400000|2022-05-19 16:40:00|12819.5|12817.4|12825.4|12823.3|12828.9|12826.9|12818.6|12817.1|916
1652978700000|2022-05-19 16:45:00|12825.2|12823.9|12823|12821.7|12826.7|12825.2|12822.8|12821.1|755
1652979000000|2022-05-19 16:50:00|12822.9|12821.6|12821.4|12820.1|12823|12821.7|12815.5|12814.2|877
1652979300000|2022-05-19 16:55:00|12821.5|12820.2|12821.2|12819.1|12824.1|12822.4|12818.5|12816.9|831
1652979600000|2022-05-19 17:00:00|12820.8|12819.5|12818.9|12817.6|12826.2|12824.5|12818.2|12816.6|939
1652979900000|2022-05-19 17:05:00|12818.8|12817.5|12817.2|12815.1|12819.7|12818.2|12813.3|12811.6|990
1652980200000|2022-05-19 17:10:00|12817|12814.9|12826.8|12824.7|12830.1|12828.2|12816.2|12814.3|1132
1652980500000|2022-05-19 17:15:00|12827|12824.9|12816.9|12814.8|12830.3|12828.4|12816.9|12814.8|919
1652980800000|2022-05-19 17:20:00|12817.2|12815.1|12811.4|12810.1|12819|12817.2|12811.1|12809.4|958
1652981100000|2022-05-19 17:25:00|12811.8|12809.7|12814.4|12812.3|12815.5|12813.8|12809.5|12807.7|921
1652981400000|2022-05-19 17:30:00|12814.2|12812.1|12810.6|12809.3|12817.1|12815|12807.8|12806|883
1652981700000|2022-05-19 17:35:00|12810.7|12809.4|12806.9|12804.8|12812.7|12811|12803.9|12801.8|950
1652982000000|2022-05-19 17:40:00|12806.5|12805.2|12803.6|12802.3|12808.2|12806.5|12802|12800.5|911
1652982300000|2022-05-19 17:45:00|12804|12802.7|12816.9|12814.8|12818.5|12816.4|12802.5|12800.7|1049
1652982600000|2022-05-19 17:50:00|12817.2|12815.1|12806.4|12805.1|12818.9|12816.8|12804.9|12803.6|1105
1652982900000|2022-05-19 17:55:00|12806.2|12804.9|12798|12796.7|12806.5|12804.9|12795.1|12793.4|1035
1652983200000|2022-05-19 18:00:00|12797.9|12796.6|12803.2|12801.1|12804.4|12803.1|12795.7|12794.3|1057
1652983500000|2022-05-19 18:05:00|12803.1|12801|12803.9|12801.8|12808.6|12806.8|12802.2|12800.4|896
1652983800000|2022-05-19 18:10:00|12803.7|12801.6|12804.6|12802.5|12806.7|12805|12799|12797.5|870
1652984100000|2022-05-19 18:15:00|12805.1|12803|12807.4|12805.3|12807.7|12805.9|12801.3|12799.3|839
1652984400000|2022-05-19 18:20:00|12806.8|12805.5|12801.5|12799.4|12809.6|12807.6|12800.4|12798.9|914
1652984700000|2022-05-19 18:25:00|12801.3|12799.2|12799.8|12797.7|12803.6|12802.3|12797.9|12796|828
1652985000000|2022-05-19 18:30:00|12799.7|12797.6|12801.9|12800.6|12802.8|12801.1|12798.7|12796.9|746
1652985300000|2022-05-19 18:35:00|12802.3|12800.2|12798.3|12796.2|12803.2|12801.9|12793.7|12791.6|705
1652985600000|2022-05-19 18:40:00|12798.5|12796.4|12798.7|12796.6|12804.4|12802.3|12798.1|12796|895
1652985900000|2022-05-19 18:45:00|12798.3|12797|12793.3|12792|12799.5|12797.9|12792.9|12791.2|789
1652986200000|2022-05-19 18:50:00|12793.8|12791.7|12793|12791.7|12796|12794.3|12790.1|12788.4|944
1652986500000|2022-05-19 18:55:00|12793.1|12791.8|12799.5|12797.4|12804|12801.9|12792.9|12791.2|875
1652986800000|2022-05-19 19:00:00|12799.6|12797.5|12794.5|12792.4|12802.5|12800.6|12792.2|12790.4|917
1652987100000|2022-05-19 19:05:00|12794.6|12792.5|12797.9|12795.8|12798|12795.9|12789.5|12787.6|778
1652987400000|2022-05-19 19:10:00|12797.8|12795.7|12800.6|12798.5|12800.9|12799.1|12795.1|12793|927
1652987700000|2022-05-19 19:15:00|12800.5|12798.4|12806.9|12804.8|12808.7|12806.6|12798.9|12797.4|810
1652988000000|2022-05-19 19:20:00|12806.7|12804.6|12808.4|12806.3|12808.4|12806.5|12802.9|12800.8|788
1652988300000|2022-05-19 19:25:00|12808.2|12806.9|12807.9|12805.8|12809.2|12807.2|12803|12801.5|823
1652988600000|2022-05-19 19:30:00|12808.3|12806.2|12812.6|12810.5|12812.6|12810.7|12804.8|12803|985
1652988900000|2022-05-19 19:35:00|12812.5|12810.4|12812.4|12810.3|12815.4|12813.3|12809.6|12807.5|815
1652989200000|2022-05-19 19:40:00|12812.3|12810.2|12805.6|12803.5|12813.5|12811.4|12803.5|12801.4|836
1652989500000|2022-05-19 19:45:00|12805.5|12803.4|12808|12805.9|12808.4|12806.4|12798.7|12796.6|906
1652989800000|2022-05-19 19:50:00|12807.8|12805.7|12810.8|12808.7|12813.3|12811.2|12804.9|12802.8|929
1652990100000|2022-05-19 19:55:00|12810.9|12808.8|12810.9|12808.8|12812.5|12810.4|12808.8|12806.7|600
1652990400000|2022-05-19 20:00:00|12810.8|12808.7|12816|12813.9|12817|12814.9|12810.8|12808.7|501
1652990700000|2022-05-19 20:05:00|12816.1|12814|12813.6|12811.5|12816.6|12814.9|12812.8|12810.7|283
1652991000000|2022-05-19 20:10:00|12813.5|12811.4|12813.6|12811.5|12816.9|12815.2|12811.1|12809.6|257
1652991300000|2022-05-19 20:15:00|12813.7|12811.6|12817.8|12816.5|12818.2|12816.6|12813.6|12811.5|192
1652991600000|2022-05-19 20:20:00|12817.7|12816.4|12821.6|12819.5|12821.8|12819.7|12817.7|12816.1|281
1652991900000|2022-05-19 20:25:00|12821.7|12819.6|12822|12819.9|12825.5|12823.9|12821.4|12819.3|278
1652992200000|2022-05-19 20:30:00|12821.9|12819.8|12820.5|12818.4|12824|12821.9|12818.5|12816.3|383
1652992500000|2022-05-19 20:35:00|12820.9|12818.8|12819.8|12817.7|12821.3|12819.2|12819|12816.9|292
1652992800000|2022-05-19 20:40:00|12819.7|12817.6|12821.5|12819.4|12821.8|12819.7|12819.2|12817.1|362
1652993100000|2022-05-19 20:45:00|12821.6|12819.5|12819.2|12817.1|12821.9|12819.8|12819.1|12817|195
1652993400000|2022-05-19 20:50:00|12818.9|12816.8|12821.9|12818.3|12822.1|12819.3|12817.4|12815.3|330
1652993700000|2022-05-19 20:55:00|12821.8|12818.5|12827.5|12822.7|12828.2|12823.3|12820.2|12818.1|501
1652994000000|2022-05-19 21:00:00|12828.2|12822.5|12827.3|12821.3|12830.9|12823.9|12827.3|12820.6|75
1652994300000|2022-05-19 21:05:00|12827.8|12821.4|12828.1|12822.3|12828.5|12822.3|12827.5|12820.7|63
1652994600000|2022-05-19 21:10:00|12828.9|12822.9|12828.4|12821.4|12829.7|12823.1|12825.8|12819|288
1652994900000|2022-05-19 21:15:00|12828.3|12821.3|12828.1|12821.1|12829|12822.3|12826.8|12820.3|138
1652995200000|2022-05-19 21:20:00|12827.9|12820.9|12828|12821|12828.9|12822.1|12826.5|12820.5|116
1652995500000|2022-05-19 21:25:00|12827.7|12820.7|12826.4|12819.4|12828.7|12821.8|12824.9|12817.9|210
1652995800000|2022-05-19 21:30:00|12826.5|12819.7|12826.2|12819.2|12827|12821.4|12823|12816.9|217
1652996100000|2022-05-19 21:35:00|12826.4|12819.4|12825.9|12819.1|12827.2|12822.3|12825.4|12818.8|208
1652996400000|2022-05-19 21:40:00|12826|12819|12826.3|12819.4|12826.9|12820.9|12825.3|12818.9|164
1652996700000|2022-05-19 21:45:00|12826.2|12819.5|12827.1|12820.1|12827.1|12820.7|12824.5|12818.6|203
1652997000000|2022-05-19 21:50:00|12825.8|12820.4|12826.6|12821.8|12827.6|12821.9|12824.9|12818.2|163
1652997300000|2022-05-19 21:55:00|12825.9|12821.9|12827.9|12821.6|12828.7|12822.1|12825.4|12820.9|138
1652997600000|2022-05-19 22:00:00|12827.7|12821.7|12822.5|12819.3|12828.7|12822.2|12821.2|12817.5|456
1652997900000|2022-05-19 22:05:00|12822.4|12819.4|12821.4|12818.9|12823.5|12820.5|12820.8|12818|328
1652998200000|2022-05-19 22:10:00|12821.3|12819|12821.6|12819|12822.5|12819.7|12820.3|12817.7|293
1652998500000|2022-05-19 22:15:00|12821.2|12819.1|12823|12820.3|12824.4|12821.9|12820.5|12818.3|532
1652998800000|2022-05-19 22:20:00|12822.6|12820.4|12823.7|12821.6|12824.7|12822.4|12821.4|12819.2|527
1652999100000|2022-05-19 22:25:00|12823.9|12821.3|12822|12819.9|12824.5|12822.1|12821.8|12819.5|491
1652999400000|2022-05-19 22:30:00|12822.2|12820.1|12824|12821.9|12825.7|12823.1|12821.6|12819.5|515
1652999700000|2022-05-19 22:35:00|12823.9|12821.8|12824.7|12822.6|12825.5|12822.9|12823.9|12821.3|314
1653000000000|2022-05-19 22:40:00|12824.8|12822.7|12823.5|12821.4|12825.3|12822.8|12822.2|12820|362
1653000300000|2022-05-19 22:45:00|12823.9|12821.3|12823.1|12821|12823.9|12821.7|12821.2|12818.4|569
1653000600000|2022-05-19 22:50:00|12823.2|12821.1|12821.4|12819.3|12823.6|12821.4|12820.4|12818.3|494
1653000900000|2022-05-19 22:55:00|12821.2|12819.1|12817.2|12815.1|12822.2|12820|12816.8|12814.3|496
1653001200000|2022-05-19 23:00:00|12817.3|12815.2|12817.1|12815|12819|12816.9|12816.8|12814.5|244
1653001500000|2022-05-19 23:05:00|12817.2|12815.1|12818.7|12816.6|12819.6|12817.5|12816.6|12814.5|256
1653001800000|2022-05-19 23:10:00|12818.6|12816.5|12817.9|12815.8|12818.7|12816.6|12817.2|12815.1|268
1653002100000|2022-05-19 23:15:00|12818|12815.9|12819.4|12817.3|12821|12818.9|12817.4|12815.3|203
1653002400000|2022-05-19 23:20:00|12819.5|12817.4|12820.9|12818.8|12821.8|12819.7|12818.9|12816.8|395
1653002700000|2022-05-19 23:25:00|12820.8|12818.7|12819.1|12817.8|12820.9|12818.8|12817.3|12815.2|281
1653003000000|2022-05-19 23:30:00|12819.7|12817.6|12820.1|12818|12820.8|12819|12818.1|12816|368
1653003300000|2022-05-19 23:35:00|12819.9|12817.8|12818.9|12817.6|12820.7|12819|12818.5|12816.6|392
1653003600000|2022-05-19 23:40:00|12819|12817.7|12818.2|12816.1|12820.4|12818.7|12817.2|12815.3|378
1653003900000|2022-05-19 23:45:00|12818.3|12816.2|12817.1|12815|12819.8|12817.7|12817|12814.9|329
1653004200000|2022-05-19 23:50:00|12816.9|12814.8|12817.3|12815.2|12818.8|12817|12816|12813.9|660
1653004500000|2022-05-19 23:55:00|12817.4|12815.3|12820.1|12818|12821.6|12819.6|12817.3|12815.2|406
1653004800000|2022-05-20 00:00:00|12820.2|12818.1|12817.1|12815.8|12820.4|12818.7|12816.1|12814.4|700
1653005100000|2022-05-20 00:05:00|12817.2|12815.9|12813.5|12812.2|12819.1|12817.4|12813.1|12811.4|494
1653005400000|2022-05-20 00:10:00|12813.4|12812.1|12815.3|12814|12815.8|12814.2|12812|12810.4|491
1653005700000|2022-05-20 00:15:00|12815.5|12814.2|12822.2|12820.1|12822.3|12820.6|12814.4|12812.5|397
1653006000000|2022-05-20 00:20:00|12821.8|12820.5|12820.4|12818.3|12823|12821.2|12818.9|12816.8|541
1653006300000|2022-05-20 00:25:00|12820.3|12818.2|12821|12818.9|12822.8|12820.7|12820.2|12818.2|338
1653006600000|2022-05-20 00:30:00|12820.7|12818.6|12818.1|12816|12820.7|12818.9|12817.3|12815.5|399
1653006900000|2022-05-20 00:35:00|12818.3|12816.2|12818.1|12816|12820|12818.5|12817.4|12815.3|326
1653007200000|2022-05-20 00:40:00|12817.8|12816.5|12819.5|12818.2|12821.5|12819.8|12817.6|12815.8|438
1653007500000|2022-05-20 00:45:00|12819.6|12817.5|12823.7|12821.6|12823.8|12821.7|12819.1|12817.3|401
1653007800000|2022-05-20 00:50:00|12823.9|12821.8|12828.7|12826.6|12830.7|12829.1|12823.3|12821.4|729
1653008100000|2022-05-20 00:55:00|12828.8|12826.7|12822.3|12821|12829.7|12827.6|12821.4|12819.7|547
1653008400000|2022-05-20 01:00:00|12822.8|12820.7|12824.7|12822.6|12825|12822.9|12817.6|12815.5|665
1653008700000|2022-05-20 01:05:00|12824.8|12822.7|12824.9|12822.8|12826.7|12824.6|12823.8|12821.7|467
1653009000000|2022-05-20 01:10:00|12825|12822.9|12826.2|12824.1|12828.2|12826.3|12822.6|12820.5|486
1653009300000|2022-05-20 01:15:00|12826|12823.9|12816.7|12814.6|12827.7|12825.8|12816.5|12814.6|872
1653009600000|2022-05-20 01:20:00|12816.6|12814.5|12820.4|12818.3|12821.3|12819.2|12815.8|12813.7|659
1653009900000|2022-05-20 01:25:00|12820.7|12818.6|12817.4|12815.3|12821.3|12819.4|12815.5|12813.6|480
1653010200000|2022-05-20 01:30:00|12817.3|12815.2|12810|12807.9|12819.8|12817.7|12809.6|12807.5|866
1653010500000|2022-05-20 01:35:00|12810.1|12808|12810|12807.9|12814.1|12812|12808.5|12806.4|587
1653010800000|2022-05-20 01:40:00|12809.8|12807.7|12809.4|12807.3|12810.6|12808.6|12808.3|12806.3|501
1653011100000|2022-05-20 01:45:00|12809.5|12807.4|12816.5|12814.4|12816.9|12814.8|12809|12806.9|468
1653011400000|2022-05-20 01:50:00|12816.2|12814.1|12815.3|12813.2|12818.5|12816.4|12814.9|12812.8|499
1653011700000|2022-05-20 01:55:00|12815.2|12813.1|12817|12815.7|12818.7|12816.9|12814.5|12812.5|574
1653012000000|2022-05-20 02:00:00|12816.7|12815.4|12827.5|12825.4|12828.1|12826.2|12816|12814.3|681
1653012300000|2022-05-20 02:05:00|12827.4|12825.3|12830.7|12828.6|12831.5|12829.7|12825.6|12823.5|727
1653012600000|2022-05-20 02:10:00|12830.8|12828.7|12833.3|12831.2|12836.3|12834.2|12829.8|12827.7|841
1653012900000|2022-05-20 02:15:00|12833.2|12831.1|12829.7|12827.6|12833.5|12831.4|12827.1|12825|592
1653013200000|2022-05-20 02:20:00|12829.8|12827.7|12827.2|12825.1|12829.8|12827.7|12826.8|12824.7|663
1653013500000|2022-05-20 02:25:00|12828.1|12826|12825.5|12823.4|12828.6|12826.5|12824.8|12822.7|475
1653013800000|2022-05-20 02:30:00|12825.4|12823.3|12828.4|12826.3|12830.3|12828.2|12824.7|12822.6|542
1653014100000|2022-05-20 02:35:00|12828.5|12826.4|12825|12822.9|12828.6|12826.5|12824.3|12822.4|471
1653014400000|2022-05-20 02:40:00|12824.9|12822.8|12826.1|12824|12827.9|12826|12824.3|12822.2|482
1653014700000|2022-05-20 02:45:00|12825.9|12823.8|12823.8|12821.7|12826.5|12824.4|12822.2|12820.4|653
1653015000000|2022-05-20 02:50:00|12823.7|12821.6|12827|12824.9|12827.8|12825.9|12822.8|12820.9|481
1653015300000|2022-05-20 02:55:00|12826.9|12824.8|12828.1|12826|12829|12827.2|12826.1|12824.1|397
1653015600000|2022-05-20 03:00:00|12827.6|12826.3|12830.9|12828.8|12831.7|12829.8|12827.6|12825.9|550
1653015900000|2022-05-20 03:05:00|12830.6|12829.3|12829.9|12827.8|12831.8|12830|12829|12827.3|398
1653016200000|2022-05-20 03:10:00|12830|12827.9|12830.2|12828.1|12832.2|12830.4|12829.1|12827.4|419
1653016500000|2022-05-20 03:15:00|12830.3|12828.2|12828.4|12826.3|12830.3|12828.2|12827.9|12825.8|319
1653016800000|2022-05-20 03:20:00|12828.5|12826.4|12828.9|12826.8|12830.5|12828.4|12828.2|12826.1|512
1653017100000|2022-05-20 03:25:00|12829.1|12827|12830.2|12828.1|12831.4|12829.3|12827.5|12825.7|395
1653017400000|2022-05-20 03:30:00|12830.3|12828.2|12829.1|12827.8|12830.8|12828.8|12828.7|12826.6|459
1653017700000|2022-05-20 03:35:00|12829.2|12827.9|12827.5|12826.2|12830.5|12828.4|12826.9|12824.9|381
1653018000000|2022-05-20 03:40:00|12827.6|12826.3|12829|12827.7|12830.5|12828.4|12827.3|12825.6|388
1653018300000|2022-05-20 03:45:00|12829.1|12827.8|12832|12829.9|12832.1|12830|12828|12826.4|374
1653018600000|2022-05-20 03:50:00|12832.1|12830|12833.9|12831.8|12834.8|12832.9|12831.5|12829.8|528
1653018900000|2022-05-20 03:55:00|12833.7|12831.6|12832.9|12830.8|12835.1|12833.2|12831.7|12829.9|402
1653019200000|2022-05-20 04:00:00|12833|12830.9|12833.4|12831.3|12836.1|12834.2|12832.3|12830.6|530
1653019500000|2022-05-20 04:05:00|12833.2|12831.1|12828.1|12826|12833.3|12831.3|12827|12825.4|648
1653019800000|2022-05-20 04:10:00|12828|12825.9|12824.5|12822.4|12828.3|12826.7|12823|12820.9|536
1653020100000|2022-05-20 04:15:00|12824.6|12822.5|12821.1|12819|12824.6|12822.5|12820.6|12818.5|437
1653020400000|2022-05-20 04:20:00|12821.2|12819.1|12817.8|12815.7|12821.9|12819.8|12817.4|12815.3|321
1653020700000|2022-05-20 04:25:00|12817.7|12815.6|12813.1|12811|12817.8|12815.7|12812|12809.9|433
1653021000000|2022-05-20 04:30:00|12813|12810.9|12816.1|12814|12816.9|12814.6|12812.9|12810.8|450
1653021300000|2022-05-20 04:35:00|12816.2|12814.1|12817.5|12815.4|12818.7|12816.6|12815.4|12813.3|340
1653021600000|2022-05-20 04:40:00|12817.4|12815.3|12817.9|12815.8|12818.9|12816.8|12816.4|12814.3|280
1653021900000|2022-05-20 04:45:00|12817.2|12815.1|12815.3|12813.2|12817.3|12815.2|12814.5|12812.4|326
1653022200000|2022-05-20 04:50:00|12815.2|12813.1|12814.6|12812.5|12815.7|12813.6|12814.2|12812.1|243
1653022500000|2022-05-20 04:55:00|12814.5|12812.4|12813.1|12811|12815.7|12813.6|12812.5|12810.4|344
1653022800000|2022-05-20 05:00:00|12813.2|12811.1|12817.3|12815.2|12819|12816.9|12812.7|12810.6|572
1653023100000|2022-05-20 05:05:00|12817.2|12815.1|12815.3|12813.2|12817.5|12815.4|12814.3|12812.2|487
1653023400000|2022-05-20 05:10:00|12815.2|12813.1|12811.1|12809|12816.2|12814.1|12810.8|12808.7|561
1653023700000|2022-05-20 05:15:00|12811|12808.9|12811.4|12809.3|12815.5|12813.4|12810.6|12808.7|699
1653024000000|2022-05-20 05:20:00|12811.3|12809.2|12811.5|12809.4|12812.6|12810.5|12805.8|12803.7|634
1653024300000|2022-05-20 05:25:00|12811.6|12809.5|12813.8|12811.7|12815.1|12813|12811.4|12809.3|703
1653024600000|2022-05-20 05:30:00|12813.7|12811.6|12807|12804.9|12813.8|12811.7|12806.5|12804.4|823
1653024900000|2022-05-20 05:35:00|12807.1|12805|12800.8|12798.7|12807.2|12805.1|12799.8|12797.7|586
1653025200000|2022-05-20 05:40:00|12800.9|12798.8|12800.5|12798.4|12802|12799.9|12799.4|12797.3|605
1653025500000|2022-05-20 05:45:00|12800.3|12798.2|12801.5|12799.4|12804|12801.9|12799.8|12797.7|805
1653025800000|2022-05-20 05:50:00|12801.6|12799.5|12802|12799.9|12805.1|12803.1|12799.6|12797.5|778
1653026100000|2022-05-20 05:55:00|12801.9|12799.8|12804.6|12802.5|12805.1|12803|12800.5|12798.4|690
1653026400000|2022-05-20 06:00:00|12804.5|12802.4|12806.2|12804.1|12809.2|12807.1|12802.9|12800.8|871
1653026700000|2022-05-20 06:05:00|12806.1|12804|12801.9|12799.8|12806.2|12804.1|12801.6|12799.5|818
1653027000000|2022-05-20 06:10:00|12802|12799.9|12797.9|12795.8|12802.1|12800|12796.6|12794.5|627
1653027300000|2022-05-20 06:15:00|12798|12795.9|12800.5|12798.4|12803.5|12801.4|12798|12795.9|624
1653027600000|2022-05-20 06:20:00|12800.4|12798.3|12799.3|12797.2|12801.4|12799.3|12798.1|12796.2|671
1653027900000|2022-05-20 06:25:00|12799.2|12797.1|12806.6|12804.5|12808.1|12806|12799.2|12797.1|700
1653028200000|2022-05-20 06:30:00|12806.5|12804.4|12799.8|12798.5|12807|12804.9|12799.8|12798.5|632
1653028500000|2022-05-20 06:35:00|12799.7|12798.4|12803.2|12801.9|12803.9|12802.3|12799.7|12798|584
1653028800000|2022-05-20 06:40:00|12803|12801.7|12802.2|12800.1|12804.4|12802.8|12798.4|12796.6|639
1653029100000|2022-05-20 06:45:00|12801.7|12800.4|12803.3|12801.2|12805|12803.4|12800.6|12798.8|588
1653029400000|2022-05-20 06:50:00|12803.5|12801.4|12805.2|12803.9|12806.7|12805.1|12802.3|12800.4|589
1653029700000|2022-05-20 06:55:00|12805.3|12804|12801.6|12799.5|12806.3|12804.9|12801.1|12799.4|782
1653030000000|2022-05-20 07:00:00|12801.5|12799.4|12799.5|12798.2|12805.6|12804|12798.5|12796.7|857
1653030300000|2022-05-20 07:05:00|12799.6|12798.3|12802.1|12800|12802.8|12801.5|12798.1|12796.3|727
1653030600000|2022-05-20 07:10:00|12801.7|12800.4|12798.6|12796.5|12802.3|12800.8|12797.2|12795.5|735
1653030900000|2022-05-20 07:15:00|12798.3|12797|12799.2|12797.1|12799.2|12797.3|12793.6|12791.8|633
1653031200000|2022-05-20 07:20:00|12799.3|12797.2|12806.1|12804.8|12807.3|12805.6|12797.6|12796.3|719
1653031500000|2022-05-20 07:25:00|12806|12804.7|12806.5|12804.4|12808.3|12806.2|12803.5|12801.9|597
1653031800000|2022-05-20 07:30:00|12806.4|12804.3|12795.8|12794.5|12808.5|12806.8|12795|12793.3|662
1653032100000|2022-05-20 07:35:00|12795.9|12794.6|12797|12794.9|12797.1|12795.8|12793.1|12791.5|687
1653032400000|2022-05-20 07:40:00|12796.9|12794.8|12793.6|12792.3|12799.6|12798.3|12793.2|12791.6|678
1653032700000|2022-05-20 07:45:00|12794|12791.9|12791.9|12789.8|12794.2|12792.7|12791.2|12789.4|527
1653033000000|2022-05-20 07:50:00|12792|12789.9|12790.1|12788|12792.6|12790.8|12788.6|12787.3|558
1653033300000|2022-05-20 07:55:00|12790.2|12788.1|12796.8|12794.7|12797.8|12796.4|12789.7|12788|711
1653033600000|2022-05-20 08:00:00|12797|12794.9|12801.7|12799.6|12804.1|12802|12795.6|12794|704
1653033900000|2022-05-20 08:05:00|12801.8|12799.7|12800.7|12799.4|12803.1|12801.2|12799.7|12798.2|487
1653034200000|2022-05-20 08:10:00|12801.1|12799|12803.5|12801.4|12804.2|12802.5|12797.6|12795.9|615
1653034500000|2022-05-20 08:15:00|12803.4|12801.3|12800.3|12798.2|12803.8|12802.4|12799.8|12798.2|587
1653034800000|2022-05-20 08:20:00|12800.5|12798.4|12797.6|12796.3|12801.6|12800.2|12797.2|12795.4|589
1653035100000|2022-05-20 08:25:00|12797.4|12796.1|12793.9|12792.6|12800.5|12798.9|12793.8|12792.2|592
1653035400000|2022-05-20 08:30:00|12794|12792.7|12794.9|12792.8|12796.2|12794.4|12792.5|12790.8|665
1653035700000|2022-05-20 08:35:00|12794.5|12793.2|12791.7|12789.6|12797.7|12795.8|12791.6|12789.5|622
1653036000000|2022-05-20 08:40:00|12791.8|12789.7|12789.7|12787.6|12792.2|12790.1|12788.9|12786.9|566
1653036300000|2022-05-20 08:45:00|12789.8|12787.7|12791.2|12789.1|12792.4|12790.3|12787.8|12785.8|587
1653036600000|2022-05-20 08:50:00|12791.6|12789.5|12788.2|12786.9|12792.2|12790.6|12788.1|12786.8|562
1653036900000|2022-05-20 08:55:00|12788.3|12787|12788.8|12787.5|12790|12788.5|12786.9|12785.4|612
1653037200000|2022-05-20 09:00:00|12788.9|12787.6|12782.8|12780.7|12793|12791.4|12782.1|12780|590
1653037500000|2022-05-20 09:05:00|12782.9|12780.8|12783.7|12781.6|12784.7|12783|12782.5|12780.8|422
1653037800000|2022-05-20 09:10:00|12783.6|12781.5|12781.2|12779.9|12784.5|12782.8|12780.7|12779.3|532
1653038100000|2022-05-20 09:15:00|12781.1|12779.8|12779.4|12777.3|12781.8|12780.1|12778.7|12777|483
1653038400000|2022-05-20 09:20:00|12779.2|12777.9|12784.2|12782.9|12784.5|12783.2|12778.6|12777.3|566
1653038700000|2022-05-20 09:25:00|12784.4|12782.3|12781.5|12780.2|12784.4|12782.5|12778.7|12777.1|462
1653039000000|2022-05-20 09:30:00|12781.6|12780.3|12780.9|12779.6|12784|12782.5|12780.3|12778.5|520
1653039300000|2022-05-20 09:35:00|12780.8|12779.5|12782.6|12781.3|12784.5|12783|12780.3|12778.8|530
1653039600000|2022-05-20 09:40:00|12782.7|12781.4|12786.1|12784|12786.2|12784.3|12780.6|12779.2|465
1653039900000|2022-05-20 09:45:00|12786.2|12784.1|12780.1|12778.8|12787.1|12785.6|12780.1|12778.8|344
1653040200000|2022-05-20 09:50:00|12780|12778.7|12778|12776.7|12781.5|12779.7|12777.3|12775.4|517
1653040500000|2022-05-20 09:55:00|12777.9|12776.6|12781.8|12779.7|12782.4|12780.6|12777.7|12776.3|423
1653040800000|2022-05-20 10:00:00|12781.7|12779.6|12782.8|12781.5|12786.5|12784.5|12781.5|12779.5|524
1653041100000|2022-05-20 10:05:00|12782.9|12781.6|12779.1|12777|12783.6|12781.7|12778|12776.3|561
1653041400000|2022-05-20 10:10:00|12779.4|12777.3|12778.1|12776.8|12781.4|12780.1|12777.7|12776.2|471
1653041700000|2022-05-20 10:15:00|12777.9|12776.6|12782.3|12780.2|12784.9|12783.6|12777.9|12776.6|534
1653042000000|2022-05-20 10:20:00|12782.2|12780.1|12780|12778.7|12784.7|12783|12779.1|12777.4|518
1653042300000|2022-05-20 10:25:00|12780.1|12778.8|12778.4|12777.1|12782.2|12780.7|12778.1|12776.4|566
1653042600000|2022-05-20 10:30:00|12778.3|12777|12783.5|12781.4|12784|12782.3|12778.2|12776.7|570
1653042900000|2022-05-20 10:35:00|12783.6|12781.5|12782.6|12780.5|12784.9|12783.4|12782.1|12780.4|296
1653043200000|2022-05-20 10:40:00|12782.3|12781|12780.2|12778.1|12782.8|12781.1|12779|12777.7|361
1653043500000|2022-05-20 10:45:00|12779.6|12778.3|12780.3|12778.2|12781.5|12779.8|12779.1|12777.5|459
1653043800000|2022-05-20 10:50:00|12780.5|12778.4|12786.2|12784.1|12786.4|12784.6|12779.1|12777.1|456
1653044100000|2022-05-20 10:55:00|12786.1|12784|12784.3|12782.2|12786.1|12784.1|12783.6|12781.7|484
1653044400000|2022-05-20 11:00:00|12784.4|12782.3|12789.4|12787.3|12792.2|12790.1|12784.1|12782.1|589
1653044700000|2022-05-20 11:05:00|12789.5|12787.4|12793.7|12791.6|12794.6|12792.5|12789.5|12787.4|479
1653045000000|2022-05-20 11:10:00|12793.8|12791.7|12794.2|12792.1|12796.9|12794.8|12793.3|12791.5|485
1653045300000|2022-05-20 11:15:00|12794.1|12792|12792.1|12790|12794.3|12792.4|12790.2|12788.1|439
1653045600000|2022-05-20 11:20:00|12791.9|12789.8|12793.3|12792|12795.6|12794.3|12789.7|12787.9|438
1653045900000|2022-05-20 11:25:00|12793.2|12791.9|12793.8|12791.7|12794.6|12792.8|12792.3|12790.4|406
1653046200000|2022-05-20 11:30:00|12793.9|12791.8|12788.9|12787.6|12794|12792.2|12788|12786.3|375
1653046500000|2022-05-20 11:35:00|12789|12787.7|12790.7|12789.4|12791|12789.5|12787.5|12786.2|331
1653046800000|2022-05-20 11:40:00|12791.2|12789.1|12790.5|12789.2|12792.4|12790.8|12787.5|12785.9|432
1653047100000|2022-05-20 11:45:00|12790.3|12789|12786.6|12785.3|12790.7|12789.4|12786.1|12784.7|397
1653047400000|2022-05-20 11:50:00|12786.8|12785.5|12785.9|12783.8|12788.5|12787.1|12783.8|12782.1|447
1653047700000|2022-05-20 11:55:00|12786|12783.9|12794.8|12793.5|12795.3|12793.6|12785.7|12783.8|642
1653048000000|2022-05-20 12:00:00|12794.7|12793.4|12790.5|12789.2|12796.2|12794.5|12790|12788.2|660
1653048300000|2022-05-20 12:05:00|12790.6|12789.3|12785.6|12784.3|12790.6|12789.3|12783.8|12782.5|454
1653048600000|2022-05-20 12:10:00|12785|12783.7|12788.8|12787.5|12789.4|12787.7|12782.4|12780.7|477
1653048900000|2022-05-20 12:15:00|12788.9|12787.6|12796|12793.9|12797|12794.9|12788.9|12786.9|578
1653049200000|2022-05-20 12:20:00|12795.9|12793.8|12797.3|12796|12797.3|12796|12791.5|12789.8|743
1653049500000|2022-05-20 12:25:00|12797.4|12796.1|12795.5|12794.2|12798.8|12797.5|12794.8|12793|551
1653049800000|2022-05-20 12:30:00|12795.6|12794.3|12800.1|12798|12803.5|12801.7|12793.7|12792|582
1653050100000|2022-05-20 12:35:00|12799.7|12798.4|12794.2|12792.9|12799.7|12798.4|12792.1|12790.4|513
1653050400000|2022-05-20 12:40:00|12794.1|12792.8|12791.9|12789.8|12798.3|12796.6|12790.6|12788.9|639
1653050700000|2022-05-20 12:45:00|12791.2|12789.9|12794.2|12792.1|12796.9|12795.3|12789.8|12788|639
1653051000000|2022-05-20 12:50:00|12794.3|12792.2|12797.7|12795.6|12801.1|12799|12791|12789.3|689
1653051300000|2022-05-20 12:55:00|12797.6|12795.5|12795.8|12794.5|12801.1|12799.3|12795.2|12793.7|731
1653051600000|2022-05-20 13:00:00|12795.9|12794.6|12799.7|12798.4|12801|12799.2|12794.9|12793|777
1653051900000|2022-05-20 13:05:00|12799.5|12798.2|12802.3|12801|12803.2|12801.9|12796.5|12795.1|617
1653052200000|2022-05-20 13:10:00|12802.2|12800.9|12799.6|12798.3|12803.9|12802.3|12797.4|12795.5|561
1653052500000|2022-05-20 13:15:00|12799.5|12798.2|12799.9|12798.6|12801.9|12800.1|12798.4|12797.1|530
1653052800000|2022-05-20 13:20:00|12800.1|12798.8|12796.8|12795.5|12800.8|12799.4|12795.9|12794.2|656
1653053100000|2022-05-20 13:25:00|12796.9|12795.6|12795.7|12794.4|12797.5|12796.2|12791.9|12790.1|772
1653053400000|2022-05-20 13:30:00|12796.1|12794|12801.2|12799.1|12801.2|12799.5|12793|12790.9|1314
1653053700000|2022-05-20 13:35:00|12800.7|12799.4|12796.4|12795.1|12806.3|12804.6|12794.8|12793.5|1284
1653054000000|2022-05-20 13:40:00|12796.5|12795.2|12790.8|12789.5|12799.6|12798.3|12789.8|12788.4|1294
1653054300000|2022-05-20 13:45:00|12790.7|12789.4|12804.9|12802.8|12805.5|12803.7|12789.1|12787.8|1131
1653054600000|2022-05-20 13:50:00|12805|12802.9|12803.6|12801.5|12806.8|12804.7|12799.8|12798.1|1246
1653054900000|2022-05-20 13:55:00|12803.3|12801.2|12802.4|12800.3|12807.4|12805.6|12801|12799.6|1011
1653055200000|2022-05-20 14:00:00|12802.5|12801.1|12804.5|12803.2|12806.8|12804.8|12800.9|12799.5|1185
1653055500000|2022-05-20 14:05:00|12804.3|12803|12816.4|12815.1|12818.1|12816.5|12804.1|12802.8|1076
1653055800000|2022-05-20 14:10:00|12816.5|12815.2|12810.4|12809.1|12819.7|12818.4|12810.4|12808.9|1038
1653056100000|2022-05-20 14:15:00|12809.5|12808.2|12808.4|12807.1|12810|12808.3|12801.3|12799.7|996
1653056400000|2022-05-20 14:20:00|12808.5|12807.2|12810.9|12808.8|12816.8|12814.7|12807.8|12806.2|993
1653056700000|2022-05-20 14:25:00|12810.8|12808.7|12813.8|12812.5|12814.7|12812.7|12808.2|12806.7|936
1653057000000|2022-05-20 14:30:00|12813.7|12812.4|12809.5|12808.2|12816.1|12814.5|12808.7|12807.4|1031
1653057300000|2022-05-20 14:35:00|12809.7|12808.4|12814.1|12812|12815.9|12813.9|12807.1|12805.5|1149
1653057600000|2022-05-20 14:40:00|12814.2|12812.1|12816.3|12815|12816.4|12815.1|12813.2|12811.5|837
1653057900000|2022-05-20 14:45:00|12816.2|12814.9|12816.9|12814.8|12822.8|12821.1|12812.4|12811.1|920
1653058200000|2022-05-20 14:50:00|12817.1|12815|12830.5|12829.2|12831.6|12830|12816|12814.3|1086
1653058500000|2022-05-20 14:55:00|12830.4|12829.1|12829|12827.7|12833.8|12832|12828|12826.7|892
1653058800000|2022-05-20 15:00:00|12828.9|12827.6|12834.1|12832.8|12835.6|12834.1|12828.2|12826.5|907
1653059100000|2022-05-20 15:05:00|12833.9|12832.6|12835.1|12833.8|12837.1|12835.3|12832.9|12831.1|951
1653059400000|2022-05-20 15:10:00|12835|12833.7|12839.5|12838.2|12846.4|12844.9|12834.8|12833.3|1001
1653059700000|2022-05-20 15:15:00|12839.4|12838.1|12840.4|12839.1|12842.7|12841.4|12836.7|12835.4|892
1653060000000|2022-05-20 15:20:00|12840|12838.7|12844.4|12842.3|12846.2|12844.2|12839.8|12837.8|955
1653060300000|2022-05-20 15:25:00|12844.3|12842.2|12839.1|12837.8|12845.3|12843.7|12836.8|12834.7|978
1653060600000|2022-05-20 15:30:00|12839.2|12837.9|12833.5|12832.2|12840.8|12839.2|12830.7|12828.6|1044
1653060900000|2022-05-20 15:35:00|12833.8|12832.5|12842.4|12840.3|12846|12843.9|12833.8|12832.1|937
1653061200000|2022-05-20 15:40:00|12842.1|12840|12837.3|12836|12842.1|12840.3|12832.6|12831.1|999
1653061500000|2022-05-20 15:45:00|12837.7|12836.4|12831.4|12830.1|12837.8|12836.5|12831.3|12830|876
1653061800000|2022-05-20 15:50:00|12831.3|12830|12839.2|12837.9|12840.3|12839|12831.3|12830|822
1653062100000|2022-05-20 15:55:00|12839.1|12837.8|12837.8|12836.5|12840.6|12839.3|12833.6|12832.3|801
1653062400000|2022-05-20 16:00:00|12837.9|12836.6|12838.3|12837|12844.9|12843.5|12836.8|12835.5|850
1653062700000|2022-05-20 16:05:00|12838.4|12837.1|12850.7|12848.6|12850.7|12848.9|12837.8|12836.1|729
1653063000000|2022-05-20 16:10:00|12850.6|12848.5|12841.7|12840.4|12853.7|12851.8|12839.2|12837.3|1026
1653063300000|2022-05-20 16:15:00|12841.8|12840.5|12836.7|12835.4|12844.6|12842.9|12833.5|12831.8|912
1653063600000|2022-05-20 16:20:00|12836.8|12835.5|12835.2|12833.9|12838.5|12837.2|12833.3|12832|770
1653063900000|2022-05-20 16:25:00|12835.1|12833.8|12836.5|12834.4|12841.8|12840|12834.3|12833|719
1653064200000|2022-05-20 16:30:00|12836.6|12834.5|12843.5|12842.2|12843.8|12842.2|12836|12834.3|775
1653064500000|2022-05-20 16:35:00|12844|12841.9|12843.9|12842.6|12847.6|12845.9|12842.5|12840.7|735
1653064800000|2022-05-20 16:40:00|12844.3|12842.2|12849.1|12847|12849.2|12847.6|12844.2|12842.1|831
1653065100000|2022-05-20 16:45:00|12849.2|12847.1|12842.8|12840.7|12850.8|12849.4|12842.7|12840.6|1019
1653065400000|2022-05-20 16:50:00|12842.7|12840.6|12845|12843.7|12846.9|12845.3|12840.4|12839.1|1115
1653065700000|2022-05-20 16:55:00|12844.9|12843.6|12842.4|12841.1|12846.8|12845.3|12839.1|12837.4|941
1653066000000|2022-05-20 17:00:00|12842.3|12841|12848.4|12846.3|12850.6|12849.3|12842.1|12840.8|889
1653066300000|2022-05-20 17:05:00|12848.5|12846.4|12848.6|12847.3|12849.9|12847.8|12843.5|12842.1|968
1653066600000|2022-05-20 17:10:00|12848.9|12846.8|12849.5|12848.2|12851.1|12849.3|12846.1|12844.4|874
1653066900000|2022-05-20 17:15:00|12850|12847.9|12849.9|12848.6|12850.7|12849.3|12847.6|12845.8|721
1653067200000|2022-05-20 17:20:00|12850.1|12848|12850.4|12848.3|12850.8|12849.3|12845.1|12843.4|786
1653067500000|2022-05-20 17:25:00|12850.1|12848.8|12857.9|12855.8|12858.2|12856.5|12850.1|12848.5|752
1653067800000|2022-05-20 17:30:00|12858|12855.9|12844.8|12842.7|12859.5|12857.4|12843.5|12842.2|866
1653068100000|2022-05-20 17:35:00|12844.3|12843|12845.6|12843.5|12849.1|12847.2|12839.2|12837.2|864
1653068400000|2022-05-20 17:40:00|12845.5|12843.4|12843.5|12841.4|12848.1|12846.3|12841.4|12839.8|874
1653068700000|2022-05-20 17:45:00|12843.4|12841.3|12844.3|12843|12846.4|12845.1|12837|12834.9|1045
1653069000000|2022-05-20 17:50:00|12844.4|12843.1|12842.2|12840.9|12851.5|12850.2|12840.5|12838.4|921
1653069300000|2022-05-20 17:55:00|12842.1|12840.8|12846.3|12845|12848.6|12847.2|12840.1|12838.8|895
1653069600000|2022-05-20 18:00:00|12846.2|12844.9|12850.3|12849|12854.5|12853.2|12845.7|12844.4|855
1653069900000|2022-05-20 18:05:00|12850.2|12848.9|12858.2|12856.1|12869.2|12867.5|12850|12848.4|943
1653070200000|2022-05-20 18:10:00|12858|12855.9|12858.7|12857.4|12859.4|12858.1|12853.2|12851.9|977
1653070500000|2022-05-20 18:15:00|12859.1|12857.8|12860.2|12858.1|12866.4|12865|12857.2|12855.7|917
1653070800000|2022-05-20 18:20:00|12860.6|12858.9|12860|12858.7|12865.7|12864|12857.4|12855.8|916
1653071100000|2022-05-20 18:25:00|12860.1|12858.8|12863.1|12861.8|12864.2|12862.9|12859.9|12858.6|698
1653071400000|2022-05-20 18:30:00|12863.2|12861.9|12866.3|12865|12868.7|12867.1|12861.2|12859.3|766
1653071700000|2022-05-20 18:35:00|12866.2|12864.9|12863.7|12862.4|12867|12865.4|12862|12860.7|780
1653072000000|2022-05-20 18:40:00|12863.6|12862.3|12852.6|12850.5|12864.7|12863.2|12851.3|12849.6|766
1653072300000|2022-05-20 18:45:00|12852.5|12850.4|12852.5|12851.2|12857.9|12856.6|12851.9|12850.2|970
1653072600000|2022-05-20 18:50:00|12852.6|12851.3|12847.4|12846.1|12855.4|12854.1|12845.5|12843.9|913
1653072900000|2022-05-20 18:55:00|12847.5|12846.2|12851.5|12850.2|12851.9|12850.6|12845.7|12844.1|852
1653073200000|2022-05-20 19:00:00|12851.8|12849.7|12848.3|12846.2|12851.9|12850.5|12846.1|12844.5|1015
1653073500000|2022-05-20 19:05:00|12848.2|12846.1|12854.2|12852.9|12855.6|12854.1|12847.9|12846.1|786
1653073800000|2022-05-20 19:10:00|12854|12852.7|12855.6|12854.3|12857.8|12856.3|12853.5|12851.9|777
1653074100000|2022-05-20 19:15:00|12855.4|12854.1|12851.3|12850|12856.9|12855.2|12850.9|12849.4|883
1653074400000|2022-05-20 19:20:00|12851.2|12849.9|12849|12847.7|12852.6|12851|12847.9|12846|806
1653074700000|2022-05-20 19:25:00|12849.1|12847.8|12841.2|12839.1|12850.8|12849.4|12840.9|12839.1|807
1653075000000|2022-05-20 19:30:00|12840.8|12839.5|12840.3|12839|12846.6|12845.3|12838.9|12837.6|807
1653075300000|2022-05-20 19:35:00|12840.4|12839.1|12836.3|12834.2|12842.5|12841.2|12832.5|12830.4|1025
1653075600000|2022-05-20 19:40:00|12836.1|12834|12834.7|12832.6|12838|12836.1|12828.7|12827|1082
1653075900000|2022-05-20 19:45:00|12835|12833.4|12832.5|12831.2|12837.6|12835.9|12832.5|12830.7|842
1653076200000|2022-05-20 19:50:00|12832.8|12831.5|12831.8|12829.7|12835.2|12833.8|12829.3|12827.7|890
1653076500000|2022-05-20 19:55:00|12831.1|12829.8|12833.7|12832.4|12837|12834.9|12829.9|12828.4|670
1653076800000|2022-05-20 20:00:00|12833.9|12831.8|12834.8|12832.7|12835.6|12833.5|12829.9|12827.9|559
1653077100000|2022-05-20 20:05:00|12834.9|12832.8|12837.6|12835.5|12838.3|12836.6|12833.7|12832|345
1653077400000|2022-05-20 20:10:00|12837.5|12835.4|12836.8|12834.7|12838.9|12837.2|12835.6|12833.5|341
1653077700000|2022-05-20 20:15:00|12836.7|12834.6|12834.3|12833|12836.7|12834.8|12833.3|12831.5|237
1653078000000|2022-05-20 20:20:00|12834.4|12833.1|12835.3|12833.2|12835.8|12834|12834.3|12832.4|189
1653078300000|2022-05-20 20:25:00|12834.8|12833.5|12832.1|12830.8|12834.9|12833.5|12831.6|12829.5|237
1653078600000|2022-05-20 20:30:00|12832.5|12830.4|12833.9|12831.8|12835.3|12833.2|12832.3|12830.2|299
1653078900000|2022-05-20 20:35:00|12834|12831.9|12837.3|12835.2|12838.3|12836.2|12833.9|12831.8|301
1653079200000|2022-05-20 20:40:00|12837.2|12835.1|12837.3|12835.2|12838.9|12836.8|12836.1|12834|353
1653079500000|2022-05-20 20:45:00|12837.4|12835.3|12835.4|12833.3|12839.7|12836.7|12833.5|12831.4|380
1653079800000|2022-05-20 20:50:00|12835.3|12833.2|12833.9|12831.8|12837.4|12834.8|12832.9|12829.8|271
1653080100000|2022-05-20 20:55:00|12833.5|12831.4|12841.6|12835.1|12844.7|12838.1|12832.3|12827.9|689
1653249600000|2022-05-22 20:00:00|12849.1|12836.1|12849.1|12836.1|12849.1|12836.1|12849.1|12836.1|1
1653250500000|2022-05-22 20:15:00|12853.5|12840.5|12853.5|12840.5|12853.5|12840.5|12853.5|12840.5|1
1653250800000|2022-05-22 20:20:00|12854.5|12841.5|12853.5|12840.5|12854.5|12841.5|12851|12838|4
1653251100000|2022-05-22 20:25:00|12854.2|12841.2|12849.9|12836.9|12854.2|12841.2|12849.9|12836.9|2
1653251400000|2022-05-22 20:30:00|12854.2|12841.2|12853.5|12840.5|12854.2|12841.2|12849.9|12836.9|4
1653251700000|2022-05-22 20:35:00|12853.8|12840.8|12853|12840|12853.8|12840.8|12849.9|12836.9|4
1653252000000|2022-05-22 20:40:00|12853.7|12840.7|12853.7|12840.7|12853.7|12840.7|12853.7|12840.7|1
1653252600000|2022-05-22 20:50:00|12853|12840|12853|12840|12853|12840|12853|12840|1
1653252900000|2022-05-22 20:55:00|12853.7|12840.7|12853.7|12840.7|12853.7|12840.7|12850.5|12837.5|3
1653253800000|2022-05-22 21:10:00|12850.4|12837.4|12853.7|12840.7|12853.7|12840.7|12849.5|12836.5|5
1653254100000|2022-05-22 21:15:00|12850.4|12837.4|12852.5|12839.5|12856.9|12844.2|12842.9|12832.1|216
1653254400000|2022-05-22 21:20:00|12851.2|12839.9|12843.3|12838.1|12852.5|12841.2|12842.3|12835.7|122
1653254700000|2022-05-22 21:25:00|12842.6|12838|12842.1|12837.6|12845.8|12838.8|12841.9|12836.5|84
1653255000000|2022-05-22 21:30:00|12842.2|12837.7|12841.1|12836.6|12843.9|12838.1|12840.2|12834.8|35
1653255300000|2022-05-22 21:35:00|12841.8|12836|12841.8|12836|12843.8|12837|12841.1|12835.3|28
1653255600000|2022-05-22 21:40:00|12841.5|12837|12842|12835.5|12842.5|12837|12839.7|12835.5|38
1653255900000|2022-05-22 21:45:00|12840|12837|12843.5|12836.5|12843.8|12837.3|12840|12835.5|58
1653256200000|2022-05-22 21:50:00|12841|12838|12844.3|12838.2|12844.3|12838.2|12841|12835.5|80
1653256500000|2022-05-22 21:55:00|12843.1|12836.1|12842.9|12835.9|12843.7|12838.1|12841.1|12835.2|55
1653256800000|2022-05-22 22:00:00|12842.8|12835.8|12828.3|12825.5|12842.8|12836.3|12827.8|12823.9|586
1653257100000|2022-05-22 22:05:00|12828.4|12825.4|12828.7|12825.9|12831|12828.2|12827.1|12823.9|394
1653257400000|2022-05-22 22:10:00|12828.6|12826|12828.8|12826.3|12830.6|12827.5|12827.3|12824.6|521
1653257700000|2022-05-22 22:15:00|12828.9|12826.1|12829|12826.9|12831.2|12828.7|12827.9|12825.6|536
1653258000000|2022-05-22 22:20:00|12829.1|12827|12829|12826.4|12831.3|12829|12828.7|12826.2|427
1653258300000|2022-05-22 22:25:00|12829.1|12826.5|12829.3|12827.2|12830.9|12828.8|12828.6|12826.5|348
1653258600000|2022-05-22 22:30:00|12829.7|12827.6|12827.4|12824.8|12829.7|12827.6|12826.2|12823.9|400
1653258900000|2022-05-22 22:35:00|12827.2|12825.1|12823.3|12821.2|12827.2|12825.1|12823.2|12820.6|404
1653259200000|2022-05-22 22:40:00|12823.2|12821.1|12822.4|12820|12823.6|12821.2|12820.5|12818.4|470
1653259500000|2022-05-22 22:45:00|12822.3|12820.2|12820.6|12818.5|12823.1|12820.5|12819.9|12817.7|302
1653259800000|2022-05-22 22:50:00|12820.7|12818.6|12823.7|12821.6|12824.1|12822|12817.9|12815.4|419
1653260100000|2022-05-22 22:55:00|12823.8|12821.7|12825.4|12823|12825.4|12823.3|12822.3|12820.2|358
1653260400000|2022-05-22 23:00:00|12825.1|12823.1|12824.1|12822|12826.5|12824.4|12822.8|12820.7|549
1653260700000|2022-05-22 23:05:00|12824.2|12822.1|12819.3|12817.2|12824.9|12823.1|12817.9|12816.2|450
1653261000000|2022-05-22 23:10:00|12819.2|12817.1|12820.3|12818.2|12821.4|12819.7|12817|12815.1|514
1653261300000|2022-05-22 23:15:00|12820.4|12818.3|12820.1|12818|12820.7|12818.9|12818.2|12816.1|376
1653261600000|2022-05-22 23:20:00|12820.2|12818.1|12818.3|12816.2|12820.9|12818.9|12818|12815.9|293
1653261900000|2022-05-22 23:25:00|12818.4|12816.3|12814.2|12812.1|12818.4|12816.3|12813.1|12811|438
1653262200000|2022-05-22 23:30:00|12814.4|12812.3|12815.8|12813.7|12818.7|12816.6|12813.9|12811.9|514
1653262500000|2022-05-22 23:35:00|12815.9|12813.8|12815.1|12813|12817.2|12815.1|12813.5|12811.6|403
1653262800000|2022-05-22 23:40:00|12815.3|12813.2|12816.4|12814.3|12816.9|12815|12814.4|12812.7|406
1653263100000|2022-05-22 23:45:00|12815.8|12814.5|12813.5|12811.4|12816.4|12814.7|12812.7|12811|406
1653263400000|2022-05-22 23:50:00|12813.6|12811.5|12817.6|12815.5|12817.6|12815.7|12812.4|12810.9|426
1653263700000|2022-05-22 23:55:00|12817.4|12815.3|12816.6|12814.5|12817.6|12815.9|12814.2|12812.1|442
1653264000000|2022-05-23 00:00:00|12816.7|12814.6|12816.2|12814.9|12819.1|12817|12814|12811.9|651
1653264300000|2022-05-23 00:05:00|12816.5|12814.4|12818.9|12817.6|12819.7|12817.9|12816.1|12814.4|353
1653264600000|2022-05-23 00:10:00|12819.6|12817.5|12814.4|12812.3|12820.1|12818.5|12813.8|12812|605
1653264900000|2022-05-23 00:15:00|12813.9|12812.6|12811.5|12809.4|12815.7|12814.1|12810.8|12809.3|425
1653265200000|2022-05-23 00:20:00|12811.4|12809.3|12807.4|12806.1|12812.4|12810.6|12807.3|12805.7|631
1653265500000|2022-05-23 00:25:00|12807.3|12806|12804.3|12802.2|12808.8|12807.1|12803.7|12802.1|568
1653265800000|2022-05-23 00:30:00|12804.2|12802.1|12802|12799.9|12806.1|12804.4|12801.2|12799.4|611
1653266100000|2022-05-23 00:35:00|12801.8|12800.5|12804.5|12802.4|12804.7|12802.9|12800.8|12799.2|545
1653266400000|2022-05-23 00:40:00|12804.4|12802.3|12803.9|12802.6|12806.3|12804.7|12801.7|12800.2|549
1653266700000|2022-05-23 00:45:00|12803.8|12802.5|12801.6|12800.3|12804.1|12802.5|12801.5|12799.8|497
1653267000000|2022-05-23 00:50:00|12801.7|12800.4|12804.3|12802.2|12804.4|12803.1|12800.8|12799.1|549
1653267300000|2022-05-23 00:55:00|12804.2|12802.1|12802.9|12801.6|12807.6|12805.9|12802.2|12800.7|536
1653267600000|2022-05-23 01:00:00|12803.2|12801.1|12804.5|12803.2|12805.9|12804.1|12802.4|12800.7|608
1653267900000|2022-05-23 01:05:00|12804.8|12802.7|12801.4|12800.1|12806.5|12804.6|12801.3|12799.6|531
1653268200000|2022-05-23 01:10:00|12801.6|12800.3|12795.6|12794.3|12802.3|12800.5|12795.5|12793.6|462
1653268500000|2022-05-23 01:15:00|12795.7|12794.4|12796.5|12794.4|12799.7|12797.7|12795.4|12793.3|517
1653268800000|2022-05-23 01:20:00|12796.2|12794.9|12796.8|12794.7|12797.1|12795.7|12794.3|12792.5|493
1653269100000|2022-05-23 01:25:00|12796.9|12794.8|12793.5|12791.4|12796.9|12795.4|12792.7|12791.4|484
1653269400000|2022-05-23 01:30:00|12793.6|12791.5|12800.4|12799.1|12801|12799.2|12793.2|12791.5|631
1653269700000|2022-05-23 01:35:00|12800.8|12798.7|12796.5|12795.2|12802.3|12800.4|12796.5|12795.2|656
1653270000000|2022-05-23 01:40:00|12796.6|12795.3|12799.7|12798.4|12801.1|12799.4|12796.3|12795|604
1653270300000|2022-05-23 01:45:00|12799.6|12798.3|12802.5|12801.2|12805.1|12803.4|12799.6|12797.8|774
1653270600000|2022-05-23 01:50:00|12802.4|12801.1|12807.1|12805.8|12807.6|12805.9|12801.2|12799.5|675
1653270900000|2022-05-23 01:55:00|12806.9|12805.6|12807.2|12805.1|12808.7|12807|12806.2|12804.5|638
1653271200000|2022-05-23 02:00:00|12806.5|12805.2|12811.5|12810.2|12811.8|12810.4|12805|12803.3|546
1653271500000|2022-05-23 02:05:00|12811.7|12810.4|12813.1|12811.8|12813.4|12811.9|12809.7|12808.1|637
1653271800000|2022-05-23 02:10:00|12812.7|12811|12811|12808.9|12813.3|12811.5|12808.5|12806.7|563
1653272100000|2022-05-23 02:15:00|12810.9|12808.8|12810.8|12809.5|12812|12810.3|12810.4|12808.5|469
1653272400000|2022-05-23 02:20:00|12810.5|12809.2|12809.7|12807.6|12811.9|12810.4|12809|12807.4|428
1653272700000|2022-05-23 02:25:00|12809.5|12808.2|12810.4|12808.3|12810.8|12809|12806.9|12805.2|337
1653273000000|2022-05-23 02:30:00|12810.5|12808.4|12808|12806.7|12812.5|12810.7|12807.9|12806.3|524
1653273300000|2022-05-23 02:35:00|12808.4|12806.3|12803.1|12801|12808.4|12806.4|12802.2|12800.4|393
1653273600000|2022-05-23 02:40:00|12803.5|12801.4|12804.8|12803.5|12805.4|12803.8|12801.4|12799.3|519
1653273900000|2022-05-23 02:45:00|12804.9|12803.6|12806.8|12804.7|12807.9|12806.2|12804.7|12803|412
1653274200000|2022-05-23 02:50:00|12806.7|12804.6|12804.2|12802.9|12808|12806.3|12804.1|12802.6|420
1653274500000|2022-05-23 02:55:00|12804|12802.7|12801.8|12799.7|12805.5|12803.5|12801.4|12799.6|396
1653274800000|2022-05-23 03:00:00|12801.7|12799.6|12795.7|12793.6|12801.7|12800|12795.7|12793.6|561
1653275100000|2022-05-23 03:05:00|12795.4|12794.1|12793.5|12791.4|12796.4|12794.4|12793.2|12791.4|387
1653275400000|2022-05-23 03:10:00|12793.4|12791.3|12797.1|12795|12797.1|12795|12793.4|12791.3|547
1653275700000|2022-05-23 03:15:00|12797|12794.9|12801.4|12799.3|12801.9|12800.2|12796.2|12794.1|486
1653276000000|2022-05-23 03:20:00|12801.3|12799.2|12801.7|12799.6|12803|12801.3|12800.6|12798.9|612
1653276300000|2022-05-23 03:25:00|12801.6|12799.5|12803.7|12801.6|12804.3|12802.4|12801.2|12799.2|533
1653276600000|2022-05-23 03:30:00|12803.6|12801.5|12801.8|12800.5|12805.3|12803.5|12801.3|12799.5|554
1653276900000|2022-05-23 03:35:00|12802.1|12800.8|12806.2|12804.9|12807.7|12805.8|12802|12800.4|405
1653277200000|2022-05-23 03:40:00|12806|12804.7|12803.1|12801|12806.2|12804.7|12802.6|12800.7|450
1653277500000|2022-05-23 03:45:00|12803|12800.9|12802.3|12800.2|12804.2|12802.2|12801.6|12799.9|378
1653277800000|2022-05-23 03:50:00|12802.1|12800|12799.4|12797.3|12802.4|12800.3|12798.5|12796.9|336
1653278100000|2022-05-23 03:55:00|12799.3|12797.2|12799.9|12798.6|12800.3|12798.7|12797.8|12796|313
1653278400000|2022-05-23 04:00:00|12799.7|12798.4|12801.2|12799.9|12803.2|12801.1|12799.6|12798|297
1653278700000|2022-05-23 04:05:00|12801.3|12800|12800.6|12798.5|12802.6|12801|12799.5|12797.8|263
1653279000000|2022-05-23 04:10:00|12800.5|12798.4|12797.8|12796.5|12800.9|12799|12797.2|12795.6|485
1653279300000|2022-05-23 04:15:00|12797.7|12796.4|12799.7|12798.4|12800.6|12798.9|12797.7|12796.2|321
1653279600000|2022-05-23 04:20:00|12800.1|12798|12801.2|12799.1|12802.2|12800.4|12799.2|12797.6|234
1653279900000|2022-05-23 04:25:00|12801.3|12799.2|12800.2|12798.9|12803.1|12801.3|12798.9|12797.2|323
1653280200000|2022-05-23 04:30:00|12800.5|12798.4|12798|12796.7|12800.8|12799.2|12798|12796.6|261
1653280500000|2022-05-23 04:35:00|12798.1|12796.8|12800|12798.7|12802.1|12800.1|12797.8|12796.1|292
1653280800000|2022-05-23 04:40:00|12799.9|12798.6|12799.5|12797.4|12800.8|12799.2|12798.7|12796.7|205
1653281100000|2022-05-23 04:45:00|12799.4|12798.1|12804.6|12802.5|12805.1|12803.1|12799.2|12797.4|272
1653281400000|2022-05-23 04:50:00|12804.7|12802.6|12803.4|12801.3|12804.7|12803.1|12802.9|12801.1|295
1653281700000|2022-05-23 04:55:00|12803.3|12801.2|12802.8|12801.5|12804.4|12802.8|12801.4|12799.5|307
1653282000000|2022-05-23 05:00:00|12803.1|12801|12803.6|12802.3|12807.4|12805.8|12802.1|12800.6|522
1653282300000|2022-05-23 05:05:00|12803.7|12802.4|12801.6|12800.3|12805.8|12804.2|12801.3|12799.6|348
1653282600000|2022-05-23 05:10:00|12801.9|12799.8|12802.9|12801.6|12806|12804.2|12801.3|12799.6|272
1653282900000|2022-05-23 05:15:00|12802.7|12801.4|12803.3|12802|12803.7|12802.2|12800.1|12798.6|252
1653283200000|2022-05-23 05:20:00|12803.7|12802.4|12803.1|12801.8|12805.2|12803.9|12803|12801.4|361
1653283500000|2022-05-23 05:25:00|12803.2|12801.9|12804.6|12803.3|12805.1|12803.7|12802.1|12800.8|306
1653283800000|2022-05-23 05:30:00|12804.5|12803.2|12803.8|12802.5|12805.9|12804.4|12802|12800.4|435
1653284100000|2022-05-23 05:35:00|12803.7|12802.4|12802.4|12801.1|12805.4|12804.1|12801.8|12800.5|340
1653284400000|2022-05-23 05:40:00|12802.3|12801|12798.8|12797.5|12803.7|12802.2|12797|12795.3|580
1653284700000|2022-05-23 05:45:00|12798.7|12797.4|12786.8|12784.7|12799.1|12797.6|12783.4|12782.1|782
1653285000000|2022-05-23 05:50:00|12786.4|12785.1|12788.2|12786.1|12791.4|12789.3|12784.6|12782.5|998
1653285300000|2022-05-23 05:55:00|12788.3|12786.2|12794.5|12792.4|12795.3|12792.6|12784.3|12782.2|997
1653285600000|2022-05-23 06:00:00|12794.6|12792.5|12791.8|12789.7|12796.6|12794.5|12790.2|12788.1|873
1653285900000|2022-05-23 06:05:00|12791.9|12789.8|12791.8|12789.7|12794.4|12792.3|12788.4|12786.3|755
1653286200000|2022-05-23 06:10:00|12792.1|12790|12792.7|12790.6|12795.4|12793.3|12790.8|12788.7|603
1653286500000|2022-05-23 06:15:00|12792.8|12790.7|12786.7|12784.6|12795.8|12794.4|12785.5|12783.4|644
1653286800000|2022-05-23 06:20:00|12786.9|12784.8|12791.4|12789.3|12791.8|12789.8|12785.9|12783.8|618
1653287100000|2022-05-23 06:25:00|12791.3|12789.2|12797.5|12795.4|12800.2|12798.1|12789.6|12787.5|611
1653287400000|2022-05-23 06:30:00|12797.2|12795.1|12794.4|12792.3|12797.7|12795.6|12794.1|12792.3|523
1653287700000|2022-05-23 06:35:00|12794.3|12792.2|12792.1|12789.8|12798|12795.9|12788.7|12786.6|740
1653288000000|2022-05-23 06:40:00|12792|12789.9|12790.1|12788|12792.7|12790.6|12787.8|12785.7|734
1653288300000|2022-05-23 06:45:00|12789.9|12787.8|12789.7|12787.6|12789.9|12787.8|12785.4|12783.3|491
1653288600000|2022-05-23 06:50:00|12789.9|12787.8|12787|12784.9|12791|12788.9|12784.4|12782.3|548
1653288900000|2022-05-23 06:55:00|12787.1|12785|12789.5|12787.4|12789.5|12787.9|12784.5|12782.6|448
1653289200000|2022-05-23 07:00:00|12789.3|12787.2|12792.5|12790.4|12794.1|12792|12787.6|12786.1|749
1653289500000|2022-05-23 07:05:00|12792.6|12790.5|12790.8|12788.7|12797.9|12795.9|12789.6|12787.5|690
1653289800000|2022-05-23 07:10:00|12789.9|12788.6|12791.7|12789.6|12795.4|12793.5|12788.7|12786.6|915
1653290100000|2022-05-23 07:15:00|12791.8|12789.7|12788|12786.7|12792.2|12790.2|12786.6|12784.9|772
1653290400000|2022-05-23 07:20:00|12788.4|12786.3|12788.8|12786.7|12792|12790|12786.6|12784.5|820
1653290700000|2022-05-23 07:25:00|12788.7|12786.6|12790.3|12788.2|12791.7|12789.8|12787.3|12785.4|631
1653291000000|2022-05-23 07:30:00|12790.4|12788.3|12790|12787.9|12793.2|12791.7|12786.1|12784|725
1653291300000|2022-05-23 07:35:00|12790.1|12788|12790.7|12788.6|12790.9|12789.3|12786.4|12785|643
1653291600000|2022-05-23 07:40:00|12790.6|12788.5|12795.2|12793.9|12798.1|12796|12790.6|12788.5|657
1653291900000|2022-05-23 07:45:00|12795.7|12793.6|12791.5|12790.2|12796|12794.3|12791|12789.2|548
1653292200000|2022-05-23 07:50:00|12791.6|12790.3|12788|12786.7|12792.3|12790.5|12787.5|12785.9|481
1653292500000|2022-05-23 07:55:00|12787.9|12786.6|12788.7|12787.4|12790.1|12788.8|12786.5|12784.9|538
1653292800000|2022-05-23 08:00:00|12788.9|12787.6|12792.6|12790.5|12792.9|12791.1|12779.4|12777.3|866
1653293100000|2022-05-23 08:05:00|12792.9|12791.3|12791.7|12790.4|12794.6|12792.9|12789.1|12787.8|643
1653293400000|2022-05-23 08:10:00|12791.8|12790.5|12796.3|12795|12796.4|12795.1|12790.4|12789.1|707
1653293700000|2022-05-23 08:15:00|12796.4|12795.1|12794.9|12793.6|12797.1|12795.8|12791.6|12790.3|903
1653294000000|2022-05-23 08:20:00|12794.7|12793.4|12791.2|12789.9|12794.8|12793.5|12788.3|12787|900
1653294300000|2022-05-23 08:25:00|12790.6|12789.3|12789.6|12788.3|12791.9|12790.3|12787.4|12786.1|682
1653294600000|2022-05-23 08:30:00|12789.7|12788.4|12798.3|12797|12798.6|12797.2|12789.1|12787.8|717
1653294900000|2022-05-23 08:35:00|12798.2|12796.9|12803.1|12801|12806.4|12804.6|12798.2|12796.9|981
1653295200000|2022-05-23 08:40:00|12803.2|12801.1|12800.2|12798.9|12804.1|12802.1|12796.6|12795.3|816
1653295500000|2022-05-23 08:45:00|12799.9|12798.6|12797.8|12796.5|12801.5|12800|12796.7|12795.4|628
1653295800000|2022-05-23 08:50:00|12797.7|12796.4|12801.5|12800.2|12804.2|12802.9|12796.3|12795|568
1653296100000|2022-05-23 08:55:00|12801.7|12800.4|12799.8|12798.5|12802.4|12801.1|12796.6|12795.3|520
1653296400000|2022-05-23 09:00:00|12799.7|12798.4|12803.4|12802.1|12804.9|12803.6|12799|12797.7|731
1653296700000|2022-05-23 09:05:00|12803.3|12802|12796.6|12795.3|12804|12802.7|12794.4|12793.1|668
1653297000000|2022-05-23 09:10:00|12796.7|12795.4|12791.4|12790.1|12798.1|12796.7|12789.4|12787.3|689
1653297300000|2022-05-23 09:15:00|12791.2|12789.9|12790.8|12789.5|12796.2|12794.7|12789.2|12787.8|721
1653297600000|2022-05-23 09:20:00|12790.7|12789.4|12788.3|12787|12792.3|12790.9|12786.4|12785|661
1653297900000|2022-05-23 09:25:00|12788.2|12786.9|12784.7|12783.4|12789.9|12788.6|12784.5|12783.2|573
1653298200000|2022-05-23 09:30:00|12784.5|12783.2|12787.6|12786.3|12787.9|12786.6|12783.5|12781.9|542
1653298500000|2022-05-23 09:35:00|12787.8|12786.5|12785.3|12784|12789.1|12787.8|12785.2|12783.9|628
1653298800000|2022-05-23 09:40:00|12785.4|12784.1|12783.1|12781.8|12786.7|12785.4|12781.9|12780.6|556
1653299100000|2022-05-23 09:45:00|12783.2|12781.9|12787.8|12786.5|12788.8|12787.5|12783.2|12781.6|493
1653299400000|2022-05-23 09:50:00|12787.9|12786.6|12787.3|12786|12789.6|12788.3|12786.7|12785.4|556
1653299700000|2022-05-23 09:55:00|12787.5|12786.2|12787.7|12786.4|12790.3|12789|12786.7|12785.4|411
1653300000000|2022-05-23 10:00:00|12787.8|12786.5|12792|12790.7|12792.2|12790.9|12787.5|12786.2|538
1653300300000|2022-05-23 10:05:00|12791.9|12790.6|12791.3|12790|12794.5|12793.2|12790|12788.7|428
1653300600000|2022-05-23 10:10:00|12791.4|12790.1|12789.9|12788.6|12791.9|12790.5|12788.6|12787.2|568
1653300900000|2022-05-23 10:15:00|12789.8|12788.5|12792.8|12791.5|12793.8|12792.5|12789.4|12787.9|492
1653301200000|2022-05-23 10:20:00|12792.9|12791.6|12795.1|12793.8|12795.7|12794.4|12792.5|12790.9|573
1653301500000|2022-05-23 10:25:00|12795|12793.7|12790.5|12789.2|12795.4|12794.1|12790.3|12789|480
1653301800000|2022-05-23 10:30:00|12790.4|12789.1|12785.4|12784.1|12790.5|12789.2|12785|12783.3|618
1653302100000|2022-05-23 10:35:00|12785.5|12784.2|12783.7|12782.4|12787.1|12785.8|12783.7|12781.8|565
1653302400000|2022-05-23 10:40:00|12783.8|12782.5|12782.3|12781|12784.9|12783.4|12781.4|12780.1|621
1653302700000|2022-05-23 10:45:00|12782.2|12780.9|12782|12780.7|12785.4|12783.7|12780.7|12778.9|546
1653303000000|2022-05-23 10:50:00|12781.9|12780.6|12779|12777.7|12782.5|12781.2|12778.6|12777.3|481
1653303300000|2022-05-23 10:55:00|12779.1|12777.8|12774.3|12773|12779.1|12777.8|12774.3|12772.9|525
1653303600000|2022-05-23 11:00:00|12774|12772.7|12774.9|12773.6|12778.7|12777.4|12773.8|12772.5|575
1653303900000|2022-05-23 11:05:00|12774.7|12773.4|12775.8|12774.5|12777.7|12776.4|12774.6|12773.3|505
1653304200000|2022-05-23 11:10:00|12775.9|12774.6|12777.3|12776|12778.4|12777.1|12775.4|12774.1|405
1653304500000|2022-05-23 11:15:00|12777.2|12775.9|12781.8|12780.5|12782.7|12781.4|12776.3|12774.7|410
1653304800000|2022-05-23 11:20:00|12781.9|12780.6|12785.8|12784.5|12785.9|12784.6|12781|12779.7|451
1653305100000|2022-05-23 11:25:00|12785.6|12784.3|12785.5|12784.2|12785.7|12784.4|12784.1|12782.8|391
1653305400000|2022-05-23 11:30:00|12785.4|12784.1|12786.6|12785.3|12788.9|12787.6|12785|12783.7|510
1653305700000|2022-05-23 11:35:00|12786.7|12785.4|12790.8|12789.5|12792.6|12791.1|12786.2|12784.9|525
1653306000000|2022-05-23 11:40:00|12790.7|12789.4|12787.8|12786.5|12791.9|12790.6|12787.1|12785.8|400
1653306300000|2022-05-23 11:45:00|12787.9|12786.6|12789.2|12787.9|12790.9|12789.6|12787.8|12786.5|321
1653306600000|2022-05-23 11:50:00|12789.1|12787.8|12786.2|12784.9|12789.2|12787.9|12784.1|12782.8|567
1653306900000|2022-05-23 11:55:00|12786.1|12784.8|12785|12783.7|12787.6|12786.3|12784.8|12783.5|528
1653307200000|2022-05-23 12:00:00|12784.7|12783.4|12781.5|12780.2|12785.1|12783.8|12780.7|12779.4|684
1653307500000|2022-05-23 12:05:00|12781.4|12780.1|12782.7|12781.4|12783.1|12781.8|12780.7|12779.4|424
1653307800000|2022-05-23 12:10:00|12782.8|12781.5|12785|12783.7|12785.4|12784|12781.5|12780|509
1653308100000|2022-05-23 12:15:00|12784.9|12783.6|12787.7|12786.4|12787.8|12786.5|12784.6|12783.3|464
1653308400000|2022-05-23 12:20:00|12787.6|12786.3|12783.7|12782.4|12787.6|12786.3|12780.8|12779.5|654
1653308700000|2022-05-23 12:25:00|12783.9|12782.6|12791.1|12789|12791.1|12789.6|12783.2|12781.9|664
1653309000000|2022-05-23 12:30:00|12791.4|12790.1|12795.8|12794.5|12798.1|12796.8|12791.4|12789.9|829
1653309300000|2022-05-23 12:35:00|12795.9|12794.6|12790.9|12789.6|12796.3|12794.8|12790.7|12789.3|432
1653309600000|2022-05-23 12:40:00|12790.8|12789.5|12792.4|12791.1|12793|12791.5|12789|12787.3|523
1653309900000|2022-05-23 12:45:00|12792.3|12791|12795|12793.7|12795.6|12794.3|12790.7|12789|631
1653310200000|2022-05-23 12:50:00|12794.9|12793.6|12792.2|12790.9|12794.9|12793.6|12788.8|12787.5|596
1653310500000|2022-05-23 12:55:00|12792|12790.7|12794.1|12792.8|12795.8|12794.5|12790.8|12789.3|490
1653310800000|2022-05-23 13:00:00|12794|12792.7|12793.1|12791.8|12794.4|12793.1|12790.4|12789.1|632
1653311100000|2022-05-23 13:05:00|12793|12791.7|12792.1|12790.8|12795|12793.7|12791.3|12790|573
1653311400000|2022-05-23 13:10:00|12792.2|12790.9|12789.6|12788.3|12794.1|12792.8|12789|12787.6|526
1653311700000|2022-05-23 13:15:00|12789.4|12788.1|12790.1|12788.8|12790.6|12789.3|12787.2|12785.9|434
1653312000000|2022-05-23 13:20:00|12790|12788.7|12790.6|12789.3|12793.2|12791.9|12789.2|12787.9|425
1653312300000|2022-05-23 13:25:00|12790.1|12788.8|12791.9|12790.6|12794.3|12793|12789.1|12787.8|516
1653312600000|2022-05-23 13:30:00|12792.3|12790.2|12790.3|12789|12795.7|12794.4|12790.2|12788.8|1058
1653312900000|2022-05-23 13:35:00|12790.4|12789.1|12799.3|12798|12799.9|12798.6|12789.8|12788|928
1653313200000|2022-05-23 13:40:00|12799.8|12798.5|12795.2|12793.9|12802.4|12801.1|12792.5|12791.2|998
1653313500000|2022-05-23 13:45:00|12795.4|12794.1|12788.7|12787.4|12798.2|12796.9|12788.3|12787|954
1653313800000|2022-05-23 13:50:00|12788.9|12787.6|12787.6|12786.3|12789.3|12788|12781.1|12779.4|929
1653314100000|2022-05-23 13:55:00|12787.5|12786.2|12788.8|12787.5|12790.8|12789.5|12785.9|12784.6|887
1653314400000|2022-05-23 14:00:00|12788.6|12787.3|12801.1|12799|12804.9|12803.6|12788.6|12787.3|1074
1653314700000|2022-05-23 14:05:00|12800.5|12799.2|12796.4|12795.1|12802.6|12801|12795.4|12794.1|952
1653315000000|2022-05-23 14:10:00|12796.5|12795.2|12786.8|12785.5|12798.5|12797.2|12786.7|12785.4|885
1653315300000|2022-05-23 14:15:00|12786.7|12785.4|12774.8|12772.7|12788.1|12786.8|12772.7|12771|1063
1653315600000|2022-05-23 14:20:00|12774.4|12773.1|12778.8|12777.5|12781.1|12779|12772.5|12771.2|1046
1653315900000|2022-05-23 14:25:00|12778.7|12777.4|12772.8|12771.5|12783.6|12782.3|12772.5|12771.2|928
1653316200000|2022-05-23 14:30:00|12772.9|12771.6|12773.8|12772.5|12777.5|12776.2|12771.5|12770.2|997
1653316500000|2022-05-23 14:35:00|12774|12772.7|12772|12770.7|12777.2|12775.9|12771.6|12770.3|856
1653316800000|2022-05-23 14:40:00|12771.9|12770.6|12771.5|12770.2|12774.5|12773.2|12767.8|12766.4|935
1653317100000|2022-05-23 14:45:00|12771.6|12770.3|12777.8|12776.5|12778.9|12777.4|12768.6|12767.2|890
1653317400000|2022-05-23 14:50:00|12777.9|12776.6|12783.6|12782.3|12784.7|12783|12772.8|12771.2|1233
1653317700000|2022-05-23 14:55:00|12783.5|12782.2|12783.5|12782.2|12786.2|12784.9|12781.8|12780.5|989
1653318000000|2022-05-23 15:00:00|12783.7|12782.4|12780.2|12778.9|12787|12785.7|12775.5|12773.8|1042
1653318300000|2022-05-23 15:05:00|12780.4|12779.1|12783.6|12782.3|12784.4|12783.1|12778.3|12777|617
1653318600000|2022-05-23 15:10:00|12783.7|12782.4|12775.3|12774|12784.3|12783|12774.3|12773|760
1653318900000|2022-05-23 15:15:00|12775.2|12773.9|12774.2|12772.9|12778.5|12777.2|12772.2|12770.9|738
1653319200000|2022-05-23 15:20:00|12774.1|12772.8|12776.5|12775.2|12779|12777.5|12773.3|12772|821
1653319500000|2022-05-23 15:25:00|12776.7|12775.4|12774.5|12773.2|12778.6|12777.3|12773.4|12772.1|861
1653319800000|2022-05-23 15:30:00|12774.4|12773.1|12774.3|12773|12777.6|12776.2|12772.9|12771.6|895
1653320100000|2022-05-23 15:35:00|12774.6|12773.3|12776.2|12774.9|12777.9|12776.4|12774.4|12773.1|782
1653320400000|2022-05-23 15:40:00|12776.1|12774.8|12782.6|12781.3|12782.9|12781.6|12775.9|12774.6|710
1653320700000|2022-05-23 15:45:00|12782.5|12781.2|12784.7|12783.4|12787.4|12786.1|12782.4|12781.1|677
1653321000000|2022-05-23 15:50:00|12784.6|12783.3|12785.5|12784.2|12787.6|12786.3|12783.3|12782|790
1653321300000|2022-05-23 15:55:00|12785.4|12784.1|12785.2|12783.9|12785.8|12784.5|12781.9|12780.6|838
1653321600000|2022-05-23 16:00:00|12785.1|12783.8|12783.5|12782.2|12787|12785.7|12781.9|12780.6|802
1653321900000|2022-05-23 16:05:00|12783.6|12782.3|12783.6|12782.3|12786.1|12784.8|12782.6|12781.3|629
1653322200000|2022-05-23 16:10:00|12783.7|12782.4|12783.9|12782.6|12785.3|12784|12782.9|12781.6|542
1653322500000|2022-05-23 16:15:00|12784.3|12783|12788.5|12787.2|12792.5|12791.2|12784.2|12782.9|627
1653322800000|2022-05-23 16:20:00|12788.4|12787.1|12785.7|12784.4|12789.2|12787.9|12785.4|12784.1|642
1653323100000|2022-05-23 16:25:00|12785.6|12784.3|12789|12787.7|12790.8|12789.5|12785.6|12784.3|548
1653323400000|2022-05-23 16:30:00|12788.9|12787.6|12790.4|12789.1|12791|12789.7|12787.9|12786.6|614
1653323700000|2022-05-23 16:35:00|12790.7|12789.4|12786.6|12785.3|12792|12790.7|12786.3|12785|546
1653324000000|2022-05-23 16:40:00|12786.5|12785.2|12787.3|12786|12790.3|12789|12785.8|12784.5|607
1653324300000|2022-05-23 16:45:00|12787.2|12785.9|12790.8|12789.5|12792.1|12790.8|12786.5|12785.2|577
1653324600000|2022-05-23 16:50:00|12790.4|12789.1|12796|12794.7|12796.2|12794.9|12789.2|12787.9|647
1653324900000|2022-05-23 16:55:00|12795.9|12794.6|12794.2|12792.9|12798.8|12797.1|12793.6|12792.2|487
1653325200000|2022-05-23 17:00:00|12794.1|12792.8|12798.6|12797.3|12799|12797.7|12793.9|12792.6|536
1653325500000|2022-05-23 17:05:00|12798.8|12797.5|12796.2|12794.9|12799.8|12798.5|12795.8|12794.3|542
1653325800000|2022-05-23 17:10:00|12796.3|12795|12796.6|12795.3|12799.2|12797.9|12795.8|12794.5|509
1653326100000|2022-05-23 17:15:00|12796.5|12795.2|12803.3|12802|12804.6|12803.3|12796.5|12795|543
1653326400000|2022-05-23 17:20:00|12803.6|12802.3|12804|12801.9|12808.8|12807.5|12802.8|12801.2|616
1653326700000|2022-05-23 17:25:00|12804.2|12802.1|12799.3|12797.2|12804.2|12802.2|12798.7|12796.9|588
1653327000000|2022-05-23 17:30:00|12799.4|12797.3|12794.6|12793.3|12800.8|12799.2|12793.9|12792.2|679
1653327300000|2022-05-23 17:35:00|12794.7|12793.4|12795.1|12793|12796|12794.4|12792.9|12791.1|589
1653327600000|2022-05-23 17:40:00|12795|12792.9|12793.7|12791.6|12796.9|12795.1|12792.7|12791|568
1653327900000|2022-05-23 17:45:00|12793.3|12792|12793.3|12792|12795.1|12793.8|12791.6|12790.1|571
1653328200000|2022-05-23 17:50:00|12793.4|12792.1|12792.5|12791.2|12795|12793.6|12791.6|12790.3|372
1653328500000|2022-05-23 17:55:00|12792.6|12791.3|12789.1|12787.8|12792.6|12791.3|12789.1|12787.8|406
1653328800000|2022-05-23 18:00:00|12789|12787.7|12789.1|12787.8|12790.8|12789.5|12787.6|12786.3|507
1653329100000|2022-05-23 18:05:00|12789.2|12787.9|12787.5|12786.2|12790.6|12789.3|12786.3|12784.6|515
1653329400000|2022-05-23 18:10:00|12787.2|12785.9|12786.2|12784.9|12788|12786.7|12785.2|12783.9|536
1653329700000|2022-05-23 18:15:00|12786.3|12785|12784.3|12783|12787.6|12786.3|12782.9|12781.6|467
1653330000000|2022-05-23 18:20:00|12784.4|12783.1|12783.7|12782.4|12785.2|12783.9|12782.9|12781.5|478
1653330300000|2022-05-23 18:25:00|12783.8|12782.5|12783|12780.9|12784|12782.7|12781.6|12780.3|404
1653330600000|2022-05-23 18:30:00|12782.9|12780.8|12781|12779.7|12783.6|12782.1|12780.9|12779|511
1653330900000|2022-05-23 18:35:00|12781.1|12779.8|12780.5|12778.4|12782.1|12780.3|12778.5|12776.7|409
1653331200000|2022-05-23 18:40:00|12780.6|12778.5|12776.1|12774.8|12780.7|12778.9|12776.1|12774.8|474
1653331500000|2022-05-23 18:45:00|12775.9|12774.6|12778.3|12777|12778.9|12777.6|12772.8|12771.5|479
1653331800000|2022-05-23 18:50:00|12778.4|12777.1|12779.8|12777.7|12782.2|12780.3|12776.6|12774.9|731
1653332100000|2022-05-23 18:55:00|12779.7|12777.6|12782.2|12780.9|12783.5|12781.6|12779.2|12777.4|503
1653332400000|2022-05-23 19:00:00|12782.1|12780.8|12779.3|12778|12783.9|12782.3|12779.1|12777.8|306
1653332700000|2022-05-23 19:05:00|12778.9|12777.6|12775.3|12774|12778.9|12777.6|12772.5|12771.2|438
1653333000000|2022-05-23 19:10:00|12775.2|12773.9|12779|12776.9|12780.6|12778.8|12774|12772.7|520
1653333300000|2022-05-23 19:15:00|12779.1|12777|12779.6|12778.3|12783.3|12781.6|12779|12776.9|487
1653333600000|2022-05-23 19:20:00|12779.5|12778.2|12781.1|12779.8|12782.3|12780.9|12777|12775.7|511
1653333900000|2022-05-23 19:25:00|12781.4|12780.1|12780.9|12779.6|12782.7|12781.4|12778.4|12777.1|407
1653334200000|2022-05-23 19:30:00|12780.7|12779.4|12777.1|12775.8|12781.1|12779.8|12776.8|12775.5|508
1653334500000|2022-05-23 19:35:00|12777|12775.7|12778.7|12777.4|12779.2|12777.8|12775.7|12774.3|381
1653334800000|2022-05-23 19:40:00|12779.3|12778|12779.8|12778.5|12781.6|12780.3|12778.1|12776.8|516
1653335100000|2022-05-23 19:45:00|12780.3|12779|12781.8|12780.5|12782.7|12781.2|12779.9|12778.6|379
1653335400000|2022-05-23 19:50:00|12781.3|12780|12779.2|12777.9|12781.3|12780|12777.9|12776.4|569
1653335700000|2022-05-23 19:55:00|12779.3|12778|12776.2|12774.9|12779.4|12778.1|12774.9|12773.6|481
1653336000000|2022-05-23 20:00:00|12776.1|12774.8|12773.4|12772.1|12776.7|12775.4|12773.4|12772.1|361
1653336300000|2022-05-23 20:05:00|12773.5|12772.2|12772.7|12771.4|12773.9|12772.6|12772.4|12771.1|166
1653336600000|2022-05-23 20:10:00|12772.6|12771.3|12772.9|12771.6|12773.7|12772.4|12771.2|12769.9|159
1653336900000|2022-05-23 20:15:00|12772.8|12771.5|12772.7|12771.4|12773.6|12771.9|12772.3|12770.6|118
1653337200000|2022-05-23 20:20:00|12772.8|12771.5|12773.7|12772.4|12774.2|12772.5|12771.7|12770.4|130
1653337500000|2022-05-23 20:25:00|12773.6|12772.3|12773.5|12772.2|12773.6|12772.3|12772.4|12771.1|120
1653337800000|2022-05-23 20:30:00|12773.4|12772.1|12775.2|12773.9|12775.3|12774|12773.3|12772|110
1653338100000|2022-05-23 20:35:00|12775.4|12774.1|12774.4|12772.3|12775.4|12774.1|12773.9|12772.3|129
1653338400000|2022-05-23 20:40:00|12774.3|12772.2|12772.8|12771.5|12774.7|12772.9|12772.7|12771.4|196
1653338700000|2022-05-23 20:45:00|12772.5|12771.2|12772.1|12770|12773.5|12771.4|12770.5|12768.7|222
1653339000000|2022-05-23 20:50:00|12772.2|12770.1|12771.7|12769.6|12772.3|12770.1|12770.9|12768.8|171
1653339300000|2022-05-23 20:55:00|12771.6|12769.5|12769.1|12764.9|12772|12770|12768.7|12764.7|187
1653339600000|2022-05-23 21:00:00|12769.3|12764.8|12769.5|12762.5|12770.3|12764.8|12767.7|12760.7|62
1653339900000|2022-05-23 21:05:00|12769.8|12762.8|12770.6|12763.6|12772.6|12765.6|12769.8|12762.8|38
1653340200000|2022-05-23 21:10:00|12770.9|12763.9|12770.9|12763.9|12772.2|12765.2|12769.7|12762.7|129
1653340500000|2022-05-23 21:15:00|12771|12764|12771.1|12764.1|12771.4|12764.4|12769.9|12762.9|115
1653340800000|2022-05-23 21:20:00|12770.9|12763.9|12770.9|12763.9|12771.5|12764.6|12770.3|12763.3|53
1653341100000|2022-05-23 21:25:00|12771.5|12764.6|12771.7|12765.7|12772.2|12765.7|12770.9|12763.9|95
1653341400000|2022-05-23 21:30:00|12771.8|12765.4|12771.7|12765|12772.7|12765.8|12771.1|12764.1|85
1653341700000|2022-05-23 21:35:00|12771.6|12765.1|12771.1|12765.8|12773.5|12766.5|12770.9|12764.7|95
1653342000000|2022-05-23 21:40:00|12770.9|12766|12770.8|12766.2|12771.5|12766.2|12770.7|12764.8|91
1653342300000|2022-05-23 21:45:00|12770.7|12766.6|12771.2|12766.2|12772.4|12767.2|12770.7|12764.7|89
1653342600000|2022-05-23 21:50:00|12770.9|12766|12769.1|12762.5|12771.3|12767.1|12767.9|12760.9|136
1653342900000|2022-05-23 21:55:00|12769.2|12762.4|12772.4|12766.3|12773|12767.5|12768.6|12762.2|222
1653343200000|2022-05-23 22:00:00|12772.6|12766.7|12778.4|12771.4|12782.4|12775.4|12772|12765|770
1653343500000|2022-05-23 22:05:00|12778.6|12771.6|12778.4|12776.3|12780.5|12777.6|12777.4|12770.4|537
1653343800000|2022-05-23 22:10:00|12778.5|12775.9|12777.7|12774.2|12780.4|12777.1|12774.4|12770.6|490
1653344100000|2022-05-23 22:15:00|12778.2|12773.8|12777.1|12775|12778.4|12775|12776.1|12772.5|507
1653344400000|2022-05-23 22:20:00|12777|12774.9|12780|12777.9|12780.8|12778.3|12776.7|12773.7|330
1653344700000|2022-05-23 22:25:00|12779.8|12777.7|12778.4|12775.9|12780.6|12778.3|12777.7|12775.4|548
1653345000000|2022-05-23 22:30:00|12778|12776.1|12778.3|12775.9|12779.4|12777.1|12778|12775.8|790
1653345300000|2022-05-23 22:35:00|12778.1|12775.8|12778.5|12776.4|12779.5|12777.3|12778.1|12775.8|663
1653345600000|2022-05-23 22:40:00|12778.6|12776.5|12778.6|12776.5|12779.3|12777.3|12778.4|12776.2|242
1653345900000|2022-05-23 22:45:00|12778.8|12776.7|12780.7|12778.6|12780.9|12778.8|12778.4|12776|325
1653346200000|2022-05-23 22:50:00|12780.6|12778.5|12783.9|12781.8|12784.2|12782.1|12780.5|12778.4|413
1653346500000|2022-05-23 22:55:00|12783.8|12781.7|12787.2|12785.1|12787.9|12785.5|12783.8|12781.7|309
1653346800000|2022-05-23 23:00:00|12787.1|12785|12787.7|12785.6|12789.4|12787.3|12786.4|12784|448
1653347100000|2022-05-23 23:05:00|12787.8|12785.7|12788|12785.9|12788.1|12786.2|12785.4|12783.3|297
1653347400000|2022-05-23 23:10:00|12788.1|12786|12791|12788.9|12791.3|12789.2|12788|12785.9|323
1653347700000|2022-05-23 23:15:00|12791.1|12789|12791.8|12789.7|12793|12791.3|12789.6|12787.9|320
1653348000000|2022-05-23 23:20:00|12791.7|12789.6|12791.9|12789.8|12793.4|12791.7|12791.2|12789.6|357
1653348300000|2022-05-23 23:25:00|12792|12789.9|12793.1|12791|12793.5|12791.7|12790.2|12788.5|324
1653348600000|2022-05-23 23:30:00|12792.7|12791.4|12794.4|12793.1|12795.5|12793.7|12792.1|12790|549
1653348900000|2022-05-23 23:35:00|12794.3|12793|12792.6|12790.5|12794.9|12793.1|12792|12790.3|343
1653349200000|2022-05-23 23:40:00|12792.5|12790.4|12787.6|12785.5|12792.6|12790.7|12787.1|12785.4|463
1653349500000|2022-05-23 23:45:00|12787.7|12785.6|12787.2|12785.9|12788.4|12786.7|12786.5|12784.8|326
1653349800000|2022-05-23 23:50:00|12787.1|12785.8|12789.8|12787.7|12790.9|12789.3|12786.7|12784.9|434
1653350100000|2022-05-23 23:55:00|12789.9|12787.8|12788.4|12787.1|12789.9|12788.2|12787.4|12785.8|387
1653350400000|2022-05-24 00:00:00|12788.5|12787.2|12793.2|12791.9|12797.2|12795.5|12787.6|12785.9|823
1653350700000|2022-05-24 00:05:00|12793.5|12791.4|12794.6|12793.3|12796.9|12795.2|12792.3|12790.5|419
1653351000000|2022-05-24 00:10:00|12794.5|12793.2|12792.5|12791.2|12797.2|12795.8|12792.2|12790.6|470
1653351300000|2022-05-24 00:15:00|12792.7|12791.4|12794.7|12793.4|12795.4|12793.6|12789.2|12787.7|461
1653351600000|2022-05-24 00:20:00|12794.8|12793.5|12795.5|12794.2|12798.6|12796.9|12794.2|12792.8|423
1653351900000|2022-05-24 00:25:00|12795.6|12794.3|12797.3|12796|12797.9|12796.1|12795.1|12793.5|347
1653352200000|2022-05-24 00:30:00|12797.4|12796.1|12794.7|12793.4|12798.7|12797.1|12792.7|12791.4|513
1653352500000|2022-05-24 00:35:00|12795.2|12793.1|12795.9|12794.6|12796.5|12794.8|12794.5|12793.1|273
1653352800000|2022-05-24 00:40:00|12795.8|12794.5|12796.4|12795.1|12796.9|12795.6|12794.9|12793.6|381
1653353100000|2022-05-24 00:45:00|12796.2|12794.9|12796.9|12795.6|12799.3|12797.7|12795.8|12794.4|345
1653353400000|2022-05-24 00:50:00|12796.8|12795.5|12800|12797.9|12800.4|12798.6|12795.3|12794|448
1653353700000|2022-05-24 00:55:00|12799.9|12797.8|12802.3|12800.2|12804.3|12802.7|12799.8|12797.7|322
1653354000000|2022-05-24 01:00:00|12802.4|12800.3|12805.3|12803.2|12805.3|12803.6|12800.4|12798.9|351
1653354300000|2022-05-24 01:05:00|12805.2|12803.1|12802.3|12800.2|12806.4|12804.8|12802|12800.1|518
1653354600000|2022-05-24 01:10:00|12802.4|12800.3|12802.5|12801.2|12803.5|12802.2|12801.6|12799.8|480
1653354900000|2022-05-24 01:15:00|12802.6|12801.3|12800.3|12799|12804.5|12802.9|12799.6|12798.2|497
1653355200000|2022-05-24 01:20:00|12800.2|12798.9|12796.3|12795|12801.2|12799.3|12794.4|12792.6|469
1653355500000|2022-05-24 01:25:00|12796.4|12795.1|12797.7|12796.4|12798.7|12797|12793.3|12792|351
1653355800000|2022-05-24 01:30:00|12797.6|12796.3|12802.2|12800.9|12802.8|12801.2|12797.6|12796.3|695
1653356100000|2022-05-24 01:35:00|12802.3|12801|12797.9|12796.6|12802.4|12801|12797.4|12795.4|538
1653356400000|2022-05-24 01:40:00|12797.8|12796.5|12795.9|12793.8|12798|12796.7|12792.7|12791|536
1653356700000|2022-05-24 01:45:00|12796|12793.9|12795.8|12794.5|12797|12795.6|12793.9|12792.3|503
1653357000000|2022-05-24 01:50:00|12795.9|12794.6|12794.1|12792.8|12799.2|12797.5|12794|12792.6|551
1653357300000|2022-05-24 01:55:00|12794.2|12792.9|12800.7|12798.6|12802.2|12800.3|12793.9|12792.6|425
1653357600000|2022-05-24 02:00:00|12800.3|12799|12801.3|12800|12803.8|12801.8|12799.7|12797.8|508
1653357900000|2022-05-24 02:05:00|12801.4|12800.1|12803.4|12802.1|12804.3|12802.6|12801.3|12799.8|448
1653358200000|2022-05-24 02:10:00|12803.5|12802.2|12803|12801.7|12803.5|12802.2|12800.4|12798.8|365
1653358500000|2022-05-24 02:15:00|12803.3|12802|12808.1|12806.8|12808.5|12807.2|12802.2|12800.5|479
1653358800000|2022-05-24 02:20:00|12807.3|12806|12806.2|12804.9|12808.5|12807.2|12805.2|12803.9|560
1653359100000|2022-05-24 02:25:00|12806.3|12805|12805.4|12804.1|12807.8|12806.5|12805.3|12803.6|388
1653359400000|2022-05-24 02:30:00|12805.1|12803.8|12804.8|12802.7|12806.8|12805|12804.1|12802.3|434
1653359700000|2022-05-24 02:35:00|12804.1|12802.8|12804.5|12802.4|12805|12803.6|12803.1|12801.3|337
1653360000000|2022-05-24 02:40:00|12804.2|12802.9|12801.9|12800.6|12804.4|12803|12800.8|12799.3|380
1653360300000|2022-05-24 02:45:00|12802|12800.7|12804.3|12802.2|12805.6|12804.2|12801.9|12800.6|458
1653360600000|2022-05-24 02:50:00|12804.4|12802.3|12804.1|12802.8|12805.1|12803.4|12803.2|12801.6|347
1653360900000|2022-05-24 02:55:00|12804|12802.7|12803.6|12802.3|12806|12804.3|12803|12801.5|308
1653361200000|2022-05-24 03:00:00|12803.7|12802.4|12804.1|12802.8|12805.2|12803.6|12802.3|12801|434
1653361500000|2022-05-24 03:05:00|12804|12802.7|12808.2|12806.9|12810.9|12809.2|12803.9|12802.2|455
1653361800000|2022-05-24 03:10:00|12808.3|12807|12807.6|12806.3|12809.5|12807.9|12806.9|12805.4|401
1653362100000|2022-05-24 03:15:00|12807.7|12806.4|12806.1|12804|12808.4|12806.9|12804.7|12803.4|343
1653362400000|2022-05-24 03:20:00|12805.9|12803.8|12807.1|12805.8|12807.2|12805.9|12804.6|12802.9|323
1653362700000|2022-05-24 03:25:00|12807|12805.7|12806.5|12805.2|12808.4|12807.1|12806.5|12805|351
1653363000000|2022-05-24 03:30:00|12806.6|12805.3|12807.3|12805.2|12808.5|12807|12804.8|12803.4|347
1653363300000|2022-05-24 03:35:00|12806.9|12805.6|12807.9|12806.6|12808.6|12807|12806|12804.7|220
1653363600000|2022-05-24 03:40:00|12808|12806.7|12806.1|12804.8|12808.1|12806.8|12804.9|12803.3|280
1653363900000|2022-05-24 03:45:00|12806|12804.7|12805.3|12803.2|12806.6|12805|12804.2|12802.5|291
1653364200000|2022-05-24 03:50:00|12805.1|12803|12803.6|12802.3|12806.7|12804.9|12802.5|12800.9|357
1653364500000|2022-05-24 03:55:00|12803.8|12802.5|12803.2|12801.9|12804.5|12802.7|12801.8|12800.5|427
1653364800000|2022-05-24 04:00:00|12803.1|12801.8|12803.1|12801.8|12804.4|12802.8|12802.1|12800.8|361
1653365100000|2022-05-24 04:05:00|12803.2|12801.9|12803|12801.7|12805.2|12803.6|12802.8|12801.2|264
1653365400000|2022-05-24 04:10:00|12803.4|12801.3|12805.8|12803.7|12806.7|12805.3|12803.3|12801.2|375
1653365700000|2022-05-24 04:15:00|12805.9|12803.8|12805.9|12804.6|12807.5|12806|12805.1|12803.6|320
1653366000000|2022-05-24 04:20:00|12806|12804.7|12806.4|12805.1|12807.4|12806.1|12805.2|12803.9|306
1653366300000|2022-05-24 04:25:00|12806.3|12805|12807.5|12806.2|12808.1|12806.4|12806.3|12804.6|221
1653366600000|2022-05-24 04:30:00|12807.8|12805.7|12806.5|12804.4|12808.1|12806.6|12805.8|12804.1|288
1653366900000|2022-05-24 04:35:00|12806.4|12804.3|12807.3|12806|12807.8|12806.2|12805.6|12804|305
1653367200000|2022-05-24 04:40:00|12807.4|12806.1|12807.9|12806.6|12810.2|12808.7|12806.4|12804.9|334
1653367500000|2022-05-24 04:45:00|12808.1|12806|12810.6|12808.5|12810.8|12809.4|12807.4|12805.5|353
1653367800000|2022-05-24 04:50:00|12810.7|12808.6|12812.2|12810.1|12814.3|12812.5|12809.7|12807.7|406
1653368100000|2022-05-24 04:55:00|12812.1|12810|12810.5|12808.4|12812.6|12810.9|12809.3|12807.7|300
1653368400000|2022-05-24 05:00:00|12810.4|12808.3|12809.7|12808.4|12811.3|12809.9|12808.1|12806.3|411
1653368700000|2022-05-24 05:05:00|12809.5|12808.2|12805.7|12804.4|12810.3|12808.7|12805.4|12803.9|288
1653369000000|2022-05-24 05:10:00|12805.6|12804.3|12810.3|12809|12810.3|12809|12804.1|12802.7|402
1653369300000|2022-05-24 05:15:00|12810.5|12809.2|12806|12804.7|12810.9|12809.6|12805.5|12804.1|383
1653369600000|2022-05-24 05:20:00|12806.1|12804.8|12806.8|12805.5|12807.8|12806.4|12804.7|12803.4|338
1653369900000|2022-05-24 05:25:00|12806.9|12805.6|12809.2|12807.9|12809.9|12808.4|12805.5|12803.8|397
1653370200000|2022-05-24 05:30:00|12809.4|12808.1|12804.1|12802.8|12809.5|12808.1|12803.6|12801.7|513
1653370500000|2022-05-24 05:35:00|12804.2|12802.9|12806.8|12805.5|12808.6|12806.9|12803|12801.3|530
1653370800000|2022-05-24 05:40:00|12806.9|12805.6|12812.4|12810.3|12812.5|12810.9|12806.7|12804.9|532
1653371100000|2022-05-24 05:45:00|12812.5|12810.4|12810.7|12809.4|12812.7|12811.3|12808|12806.3|568
1653371400000|2022-05-24 05:50:00|12810.8|12809.5|12809.5|12808.2|12812.8|12811.4|12809.4|12807.6|563
1653371700000|2022-05-24 05:55:00|12809.7|12808.4|12805.5|12803.4|12810.2|12808.9|12805|12803.4|526
1653372000000|2022-05-24 06:00:00|12805.7|12803.6|12806.9|12804.8|12807.4|12805.5|12802.8|12801.5|751
1653372300000|2022-05-24 06:05:00|12806.7|12804.6|12805|12802.9|12806.8|12804.9|12802.2|12800.5|500
1653372600000|2022-05-24 06:10:00|12804.9|12802.8|12805.5|12804.2|12806|12804.4|12803.1|12801.8|434
1653372900000|2022-05-24 06:15:00|12805.7|12803.6|12801.8|12800.5|12805.7|12803.8|12799.5|12797.9|524
1653373200000|2022-05-24 06:20:00|12802.1|12800|12803.6|12802.3|12804.1|12802.4|12800|12798.4|558
1653373500000|2022-05-24 06:25:00|12804|12801.9|12806.2|12804.1|12808.7|12806.8|12802.5|12800.4|499
1653373800000|2022-05-24 06:30:00|12806.3|12805|12807.2|12805.9|12807.6|12806.3|12803.3|12801.7|520
1653374100000|2022-05-24 06:35:00|12807.3|12806|12813.6|12812.3|12813.6|12812.3|12807.2|12805.7|495
1653374400000|2022-05-24 06:40:00|12813.5|12812.2|12808.3|12806.2|12814.1|12812.5|12807.1|12805.4|657
1653374700000|2022-05-24 06:45:00|12808.4|12806.3|12805.6|12804.3|12808.9|12807.3|12804.7|12803|513
1653375000000|2022-05-24 06:50:00|12805.7|12804.4|12797.8|12796.5|12805.8|12804.5|12796.4|12794.8|680
1653375300000|2022-05-24 06:55:00|12797.9|12796.6|12802.2|12800.9|12802.5|12801.2|12796.3|12794.8|772
1653375600000|2022-05-24 07:00:00|12801.8|12800.5|12792.4|12791.1|12801.8|12800.5|12788.9|12787.3|1197
1653375900000|2022-05-24 07:05:00|12792.8|12790.7|12791|12788.9|12795.3|12793.4|12788|12785.9|982
1653376200000|2022-05-24 07:10:00|12791.1|12789|12783.3|12781.2|12791.8|12790|12782.2|12780.1|769
1653376500000|2022-05-24 07:15:00|12783.4|12781.3|12789.6|12787.5|12789.6|12787.7|12782.7|12780.8|842
1653376800000|2022-05-24 07:20:00|12789.5|12787.4|12787.5|12785.4|12790.1|12788|12784.4|12782.6|807
1653377100000|2022-05-24 07:25:00|12787|12785.7|12787.3|12785.2|12793|12790.9|12785.7|12783.9|659
1653377400000|2022-05-24 07:30:00|12787.1|12785|12786.5|12785.2|12788.1|12786.6|12783.4|12781.8|702
1653377700000|2022-05-24 07:35:00|12787.2|12785.9|12786|12783.9|12788|12786.3|12781.8|12780.1|746
1653378000000|2022-05-24 07:40:00|12785.9|12783.8|12785.3|12784|12789|12787.4|12785|12783.2|633
1653378300000|2022-05-24 07:45:00|12785.4|12784.1|12792.3|12791|12792.7|12791|12785.2|12783.9|562
1653378600000|2022-05-24 07:50:00|12792.6|12791.3|12790.2|12788.1|12793.9|12792.4|12789.7|12787.9|700
1653378900000|2022-05-24 07:55:00|12790.3|12788.2|12784.4|12782.3|12790.3|12788.3|12784.1|12782|617
1653379200000|2022-05-24 08:00:00|12784.2|12782.1|12786.2|12784.1|12787.6|12785.6|12782.1|12780.4|625
1653379500000|2022-05-24 08:05:00|12786.3|12784.2|12789.4|12788.1|12790.6|12789.2|12786|12784.1|540
1653379800000|2022-05-24 08:10:00|12789.5|12788.2|12782.7|12780.6|12790.5|12788.8|12782.2|12780.1|614
1653380100000|2022-05-24 08:15:00|12782.9|12780.8|12786.8|12784.7|12787.8|12785.7|12781|12779.3|634
1653380400000|2022-05-24 08:20:00|12786.9|12784.8|12782.1|12780.8|12787.8|12786|12781.6|12779.8|631
1653380700000|2022-05-24 08:25:00|12782.3|12781|12784.7|12782.6|12785.6|12784.1|12780.1|12778.5|489
1653381000000|2022-05-24 08:30:00|12785.1|12783.8|12787.6|12785.5|12791.2|12789.8|12784.7|12783.4|968
1653381300000|2022-05-24 08:35:00|12787.8|12785.7|12791.3|12790|12793.8|12792.1|12787.6|12785.7|600
1653381600000|2022-05-24 08:40:00|12791.4|12790.1|12799.7|12797.6|12799.8|12797.7|12790.2|12788.9|744
1653381900000|2022-05-24 08:45:00|12799.9|12797.8|12800.7|12798.6|12801.3|12799.4|12796.9|12794.8|715
1653382200000|2022-05-24 08:50:00|12800.1|12798.8|12808|12805.9|12809.4|12807.3|12800.1|12798.5|697
1653382500000|2022-05-24 08:55:00|12807.8|12805.7|12807.6|12805.5|12811.3|12809.7|12806.4|12804.8|571
1653382800000|2022-05-24 09:00:00|12807.4|12805.3|12809.2|12807.1|12809.2|12807.5|12804.4|12802.8|559
1653383100000|2022-05-24 09:05:00|12809.3|12807.2|12802.4|12800.3|12809.4|12807.6|12801.3|12799.8|520
1653383400000|2022-05-24 09:10:00|12802.5|12800.4|12798.1|12796.8|12803.2|12801.5|12796.6|12794.8|467
1653383700000|2022-05-24 09:15:00|12798.3|12797|12798.9|12796.8|12801.2|12799.5|12796.3|12794.6|490
1653384000000|2022-05-24 09:20:00|12798.7|12796.6|12797.2|12795.9|12799.1|12797.3|12795.5|12793.4|516
1653384300000|2022-05-24 09:25:00|12797.3|12796|12800.1|12798.8|12802.8|12801.4|12797.1|12795.8|611
1653384600000|2022-05-24 09:30:00|12800.4|12798.3|12802.4|12801.1|12804.9|12803|12799.8|12798|573
1653384900000|2022-05-24 09:35:00|12803.2|12801|12800.8|12798.7|12804.1|12802.3|12798.4|12796.7|499
1653385200000|2022-05-24 09:40:00|12800.6|12798.5|12805|12802.9|12805.1|12803.5|12799.9|12798.2|394
1653385500000|2022-05-24 09:45:00|12805.1|12803|12804.5|12802.4|12805.5|12804|12803|12801.3|469
1653385800000|2022-05-24 09:50:00|12804.6|12803.3|12807.1|12805|12809.5|12807.7|12804.2|12802.4|481
1653386100000|2022-05-24 09:55:00|12807|12804.9|12803.1|12801.8|12807.2|12805.1|12801.7|12800.4|620
1653386400000|2022-05-24 10:00:00|12803|12801.7|12801|12799.7|12804.1|12802.8|12800.4|12799.1|439
1653386700000|2022-05-24 10:05:00|12800.9|12799.6|12794.6|12793.3|12801.4|12800.1|12793.2|12791.6|499
1653387000000|2022-05-24 10:10:00|12794.5|12793.2|12794.7|12793.4|12798.7|12797.4|12794|12792.7|418
1653387300000|2022-05-24 10:15:00|12794.6|12793.3|12797.4|12796.1|12798.3|12797|12794.2|12792.9|383
1653387600000|2022-05-24 10:20:00|12797.3|12796|12796.2|12794.9|12799.4|12798.1|12795|12793.7|516
1653387900000|2022-05-24 10:25:00|12796.3|12795|12798.2|12796.9|12799.4|12798.1|12796.3|12795|375
1653388200000|2022-05-24 10:30:00|12798.3|12797|12798.4|12797.1|12798.5|12797.2|12794|12792.5|520
1653388500000|2022-05-24 10:35:00|12798.3|12797|12795.2|12793.9|12798.9|12797.6|12794.6|12793.3|364
1653388800000|2022-05-24 10:40:00|12795.6|12794.3|12791.4|12790.1|12795.8|12794.5|12789.8|12788.4|424
1653389100000|2022-05-24 10:45:00|12791.2|12789.9|12790.7|12789.4|12791.5|12789.9|12788.9|12787.6|376
1653389400000|2022-05-24 10:50:00|12790.8|12789.5|12790.3|12789|12793.5|12792.2|12789.3|12788|405
1653389700000|2022-05-24 10:55:00|12790.2|12788.9|12789.9|12788.6|12792.3|12790.7|12789.4|12787.7|473
1653390000000|2022-05-24 11:00:00|12789.5|12788.2|12787.6|12785.5|12789.5|12788.2|12785.8|12784.4|457
1653390300000|2022-05-24 11:05:00|12787.1|12785.8|12786.6|12785.3|12789.4|12788.1|12785.4|12783.8|435
1653390600000|2022-05-24 11:10:00|12786.7|12785.4|12788.5|12787.2|12788.5|12787.2|12786.3|12785|487
1653390900000|2022-05-24 11:15:00|12788.4|12787.1|12787.2|12785.9|12790.9|12789.3|12786.4|12785.1|483
1653391200000|2022-05-24 11:20:00|12787.5|12785.4|12787.3|12786|12788.5|12787.2|12786|12784.3|460
1653391500000|2022-05-24 11:25:00|12787.4|12786.1|12784.8|12783.5|12789.3|12787.8|12784.1|12782.4|436
1653391800000|2022-05-24 11:30:00|12785|12783.7|12784.7|12783.4|12786.7|12785.1|12782.9|12781.4|422
1653392100000|2022-05-24 11:35:00|12784.8|12783.5|12787.1|12785.8|12787.7|12786.4|12784.4|12782.8|582
1653392400000|2022-05-24 11:40:00|12786.9|12785.6|12791|12788.9|12791.1|12789.7|12785.9|12784.5|686
1653392700000|2022-05-24 11:45:00|12790.7|12789.4|12791.1|12789.8|12792.3|12791|12787.2|12785.8|555
1653393000000|2022-05-24 11:50:00|12791.2|12789.9|12793.1|12791.8|12794.3|12793|12790|12788.5|607
1653393300000|2022-05-24 11:55:00|12793.3|12792|12793.7|12792.4|12795.5|12794.2|12792.9|12791.6|520
1653393600000|2022-05-24 12:00:00|12793.8|12792.5|12792.5|12791.2|12795.8|12794.5|12791.8|12790.3|625
1653393900000|2022-05-24 12:05:00|12792.3|12791|12797.3|12796|12798|12796.3|12792.3|12791|516
1653394200000|2022-05-24 12:10:00|12797.2|12795.9|12794.1|12792.8|12797.6|12796.3|12792.6|12790.8|607
1653394500000|2022-05-24 12:15:00|12794.2|12792.9|12797.5|12796.2|12801.1|12799.6|12794.2|12792.9|506
1653394800000|2022-05-24 12:20:00|12797.6|12796.3|12798.9|12797.6|12800.5|12798.7|12795.9|12794.5|624
1653395100000|2022-05-24 12:25:00|12799.5|12797.4|12799.8|12797.7|12801.2|12799.4|12797|12795.3|704
1653395400000|2022-05-24 12:30:00|12799.7|12797.6|12797.5|12796.2|12800.9|12799.1|12797.1|12795.4|666
1653395700000|2022-05-24 12:35:00|12797.6|12796.3|12793.2|12791.1|12800.6|12799|12791.8|12789.9|657
1653396000000|2022-05-24 12:40:00|12792.6|12791.3|12791.6|12790.3|12796.2|12794.3|12791|12789.7|687
1653396300000|2022-05-24 12:45:00|12791.5|12790.2|12785.7|12784.4|12792.2|12790.9|12785.6|12784.2|687
1653396600000|2022-05-24 12:50:00|12785.8|12784.5|12792.3|12790.2|12792.8|12791.2|12782.2|12780.5|755
1653396900000|2022-05-24 12:55:00|12792.2|12790.1|12790.6|12789.3|12794.8|12793|12790.6|12788.8|682
1653397200000|2022-05-24 13:00:00|12790.5|12789.2|12798.1|12796|12798.9|12797.2|12790.5|12788.4|723
1653397500000|2022-05-24 13:05:00|12797.9|12795.8|12797.6|12795.5|12798.8|12797.5|12793.9|12792.4|802
1653397800000|2022-05-24 13:10:00|12797.1|12795.8|12794.4|12793.1|12797.5|12796.2|12790.8|12789.5|653
1653398100000|2022-05-24 13:15:00|12794.3|12793|12794.7|12793.4|12795.4|12793.9|12791.1|12789.8|551
1653398400000|2022-05-24 13:20:00|12794.5|12793.2|12797.3|12796|12797.7|12796.2|12793.3|12791.8|435
1653398700000|2022-05-24 13:25:00|12797.4|12796.1|12799.4|12797.3|12802.8|12800.9|12797.4|12796.1|619
1653399000000|2022-05-24 13:30:00|12798.9|12797.6|12803|12801.7|12804.3|12802.7|12794.3|12792.6|1283
1653399300000|2022-05-24 13:35:00|12803.2|12801.9|12806.1|12804|12810.7|12808.9|12799.7|12797.9|1043
1653399600000|2022-05-24 13:40:00|12806.3|12804.2|12807.5|12805.4|12809.2|12807.4|12803.4|12802|992
1653399900000|2022-05-24 13:45:00|12807.8|12805.7|12801.6|12800.3|12808.6|12806.5|12798.3|12796.7|1302
1653400200000|2022-05-24 13:50:00|12802.1|12800.8|12803.4|12801.3|12805.8|12804.2|12798.7|12797|1123
1653400500000|2022-05-24 13:55:00|12803.3|12801.2|12801.9|12799.8|12806.7|12805|12801.6|12799.5|921
1653400800000|2022-05-24 14:00:00|12801.8|12799.7|12803.4|12801.3|12807.4|12805.7|12799.1|12797.3|1154
1653401100000|2022-05-24 14:05:00|12803.6|12801.5|12826.5|12824.4|12826.7|12824.6|12800.9|12799.1|1302
1653401400000|2022-05-24 14:10:00|12826.4|12824.3|12846.1|12844|12848.2|12846.1|12825.8|12824.1|1285
1653401700000|2022-05-24 14:15:00|12846.3|12844.2|12855.3|12853.2|12858.6|12856.5|12845.4|12843.8|1314
1653402000000|2022-05-24 14:20:00|12855.5|12853.4|12847.7|12845.6|12856.2|12854.5|12842.2|12840.1|1389
1653402300000|2022-05-24 14:25:00|12847.8|12845.7|12846.7|12844.6|12855.5|12854|12845.8|12843.7|1364
1653402600000|2022-05-24 14:30:00|12846.8|12844.7|12851|12848.9|12853.2|12851.5|12841.3|12839.2|1210
1653402900000|2022-05-24 14:35:00|12851.2|12849.1|12845.2|12843.9|12853.1|12851|12843.5|12841.6|1099
1653403200000|2022-05-24 14:40:00|12845.3|12844|12851.4|12850.1|12852.4|12850.5|12845.2|12843.1|973
1653403500000|2022-05-24 14:45:00|12851.5|12850.2|12858.7|12856.6|12858.7|12857.2|12844.4|12842.5|1162
1653403800000|2022-05-24 14:50:00|12858.6|12856.5|12860.7|12859.4|12863.7|12862.1|12854.6|12852.9|1292
1653404100000|2022-05-24 14:55:00|12860.6|12859.3|12857.7|12855.6|12863.4|12861.9|12856.7|12855.4|1007
1653404400000|2022-05-24 15:00:00|12857.5|12856.2|12853.5|12851.4|12858.9|12857.6|12848.7|12847.2|991
1653404700000|2022-05-24 15:05:00|12853.6|12851.5|12857.7|12855.6|12861.1|12859.6|12850.2|12848.5|1023
1653405000000|2022-05-24 15:10:00|12857.6|12855.5|12857.6|12855.5|12862.1|12860|12856.3|12854.7|1128
1653405300000|2022-05-24 15:15:00|12857.5|12855.4|12865.3|12863.2|12867.2|12865.6|12852.7|12851|1051
1653405600000|2022-05-24 15:20:00|12864.8|12863.5|12862.6|12860.5|12873.8|12871.9|12861|12859.2|1086
1653405900000|2022-05-24 15:25:00|12862.7|12860.6|12859.7|12858.4|12863.2|12861.6|12858|12856.3|942
1653406200000|2022-05-24 15:30:00|12859.9|12857.8|12858.4|12856.3|12862.6|12861.3|12857.1|12855.3|1093
1653406500000|2022-05-24 15:35:00|12858.5|12856.4|12862.8|12861.5|12865.8|12864.5|12858.3|12856.4|844
1653406800000|2022-05-24 15:40:00|12863.1|12861.8|12855.4|12854.1|12863.8|12862.4|12854.8|12853.5|938
1653407100000|2022-05-24 15:45:00|12855.3|12854|12845|12843.7|12855.4|12854.1|12844.8|12843.5|1066
1653407400000|2022-05-24 15:50:00|12845.1|12843.8|12849.3|12848|12850.5|12848.9|12844.1|12842.3|848
1653407700000|2022-05-24 15:55:00|12849.5|12847.4|12843.6|12841.5|12852.7|12851.3|12842.2|12840.7|780
1653408000000|2022-05-24 16:00:00|12843.7|12841.6|12842.1|12840|12846.1|12844.6|12840.1|12838.4|923
1653408300000|2022-05-24 16:05:00|12841.9|12840.6|12834|12832.7|12843.5|12842|12831.6|12830|792
1653408600000|2022-05-24 16:10:00|12834.1|12832.8|12828.5|12827.2|12835.9|12834.2|12827.3|12825.5|720
1653408900000|2022-05-24 16:15:00|12828.4|12827.1|12829.4|12827.3|12830.6|12829|12822|12820.3|810
1653409200000|2022-05-24 16:20:00|12829.5|12827.4|12834.5|12832.4|12836.4|12834.6|12829.2|12826.7|758
1653409500000|2022-05-24 16:25:00|12834.4|12832.3|12834.7|12832.6|12836|12834.2|12828.8|12827.2|963
1653409800000|2022-05-24 16:30:00|12834.8|12832.7|12839.5|12838.2|12843.2|12841.9|12833.5|12831.7|1012
1653410100000|2022-05-24 16:35:00|12839.6|12838.3|12839.8|12837.7|12843.4|12842.1|12839.2|12837.6|706
1653410400000|2022-05-24 16:40:00|12839.7|12837.6|12844.2|12842.9|12845.2|12843.5|12837.9|12836.2|933
1653410700000|2022-05-24 16:45:00|12844.3|12843|12844.9|12843.6|12848|12846.1|12842.8|12840.9|894
1653411000000|2022-05-24 16:50:00|12844.8|12843.5|12842.9|12841.6|12847.4|12845.8|12842.6|12840|926
1653411300000|2022-05-24 16:55:00|12843.2|12841.1|12840|12837.9|12844.1|12842.3|12835|12833.3|954
1653411600000|2022-05-24 17:00:00|12840.1|12838|12848.5|12847.2|12849.7|12848|12839.6|12837.9|909
1653411900000|2022-05-24 17:05:00|12848.4|12847.1|12841|12839.7|12849.5|12847.8|12840.9|12839.2|662
1653412200000|2022-05-24 17:10:00|12841.1|12839.8|12840|12838.7|12843.8|12842.4|12838.2|12836.8|741
1653412500000|2022-05-24 17:15:00|12839.9|12838.6|12838.7|12837.4|12843.5|12841.8|12835.3|12833.5|736
1653412800000|2022-05-24 17:20:00|12838.8|12837.5|12845.5|12843.4|12846|12844.4|12836.9|12835.1|888
1653413100000|2022-05-24 17:25:00|12845.4|12844.2|12842.3|12841|12847.5|12845.8|12840.9|12839.6|701
1653413400000|2022-05-24 17:30:00|12842.9|12840.8|12842.4|12841.1|12846.9|12845.2|12841.7|12840.1|910
1653413700000|2022-05-24 17:35:00|12842.6|12841.3|12835|12832.9|12843.9|12842.2|12834.6|12832.9|827
1653414000000|2022-05-24 17:40:00|12835.1|12833|12827.7|12825.6|12835.1|12833.3|12825.6|12823.5|1030
1653414300000|2022-05-24 17:45:00|12827.6|12825.5|12827.9|12825.8|12830|12828.4|12824.3|12822.2|964
1653414600000|2022-05-24 17:50:00|12828|12825.9|12824.9|12822.8|12829|12827.1|12822.6|12820.6|826
1653414900000|2022-05-24 17:55:00|12824.6|12822.5|12826|12823.9|12826.6|12824.6|12820.4|12818.6|770
1653415200000|2022-05-24 18:00:00|12825.9|12823.8|12833.2|12831.1|12833.2|12831.1|12825.1|12823.1|785
1653415500000|2022-05-24 18:05:00|12833|12830.9|12825.4|12823.3|12833.2|12831.2|12823.8|12821.8|763
1653415800000|2022-05-24 18:10:00|12825.3|12823.2|12822.3|12820.2|12825.9|12823.8|12817.5|12815.8|886
1653416100000|2022-05-24 18:15:00|12822.4|12820.3|12827.7|12825.6|12828.5|12826.7|12820.7|12819|735
1653416400000|2022-05-24 18:20:00|12828.1|12826|12825.3|12824|12832.6|12830.6|12824.6|12823|1043
1653416700000|2022-05-24 18:25:00|12825.4|12824.1|12827.8|12826.5|12828.5|12827|12821|12819.3|934
1653417000000|2022-05-24 18:30:00|12827.9|12826.6|12823|12821.7|12829.3|12828|12822.8|12821.5|803
1653417300000|2022-05-24 18:35:00|12822.9|12821.6|12819.5|12818.2|12823.5|12822.2|12818.7|12817.4|831
1653417600000|2022-05-24 18:40:00|12819.6|12818.3|12828.1|12826.8|12828.5|12827.2|12818.5|12816.8|843
1653417900000|2022-05-24 18:45:00|12828.2|12826.9|12833.6|12831.5|12834.8|12833.3|12826.7|12825|788
1653418200000|2022-05-24 18:50:00|12833.5|12832.2|12837|12835.7|12838.1|12836.8|12833|12831.7|961
1653418500000|2022-05-24 18:55:00|12836.9|12835.6|12835.9|12834.6|12839.9|12838.4|12835.7|12834.2|735
1653418800000|2022-05-24 19:00:00|12836|12834.7|12829|12826.9|12836.9|12835.6|12827.1|12825.7|807
1653419100000|2022-05-24 19:05:00|12828.6|12827.3|12825.1|12823.8|12829.1|12827.5|12824.7|12822.9|751
1653419400000|2022-05-24 19:10:00|12825.2|12823.9|12824.4|12823.1|12826.9|12825.3|12821.2|12819.4|779
1653419700000|2022-05-24 19:15:00|12824.3|12823|12824.7|12823.4|12826.5|12825.2|12821.9|12820.4|709
1653420000000|2022-05-24 19:20:00|12824.6|12823.3|12822.9|12820.8|12829.9|12828.3|12821.2|12819.4|911
1653420300000|2022-05-24 19:25:00|12823|12820.9|12820.5|12819.2|12824.7|12823.1|12820.5|12819.1|759
1653420600000|2022-05-24 19:30:00|12820.4|12819.1|12817.6|12816.3|12821.3|12819.8|12817|12815.7|662
1653420900000|2022-05-24 19:35:00|12817.7|12816.4|12809.1|12807|12817.7|12816.4|12806.2|12804.4|904
1653421200000|2022-05-24 19:40:00|12808.8|12806.7|12811.8|12809.7|12812.3|12810.6|12805.8|12804|743
1653421500000|2022-05-24 19:45:00|12811.9|12809.8|12806.6|12804.5|12811.9|12810.4|12804.3|12802.7|796
1653421800000|2022-05-24 19:50:00|12806.7|12804.6|12810.8|12808.7|12811.2|12809.4|12804.2|12802.4|709
1653422100000|2022-05-24 19:55:00|12810.9|12808.8|12811.6|12810.3|12812.8|12811.1|12808.1|12806.8|811
1653422400000|2022-05-24 20:00:00|12811.4|12810.1|12812.2|12810.1|12812.6|12810.8|12810.3|12808.8|475
1653422700000|2022-05-24 20:05:00|12812.3|12810.2|12812.9|12810.8|12814.8|12812.9|12812|12810.2|373
1653423000000|2022-05-24 20:10:00|12812.7|12810.6|12814.4|12813.1|12815.8|12814.1|12812.5|12810.6|352
1653423300000|2022-05-24 20:15:00|12814.8|12812.7|12815.8|12813.7|12816.3|12814.4|12813.6|12811.6|252
1653423600000|2022-05-24 20:20:00|12815.9|12813.8|12817.6|12816.3|12819|12817.2|12815.8|12813.7|229
1653423900000|2022-05-24 20:25:00|12817.7|12816.4|12818.5|12817.2|12819.3|12817.9|12816.3|12815|261
1653424200000|2022-05-24 20:30:00|12818.6|12817.3|12817|12814.9|12819.3|12818|12815.8|12813.7|269
1653424500000|2022-05-24 20:35:00|12816.9|12814.8|12819.2|12817.9|12819.8|12818.1|12815.6|12814|213
1653424800000|2022-05-24 20:40:00|12819.1|12817.8|12821.9|12819.8|12821.9|12820.2|12818.9|12817.3|246
1653425100000|2022-05-24 20:45:00|12821.8|12819.7|12821.5|12819.4|12823|12821|12821.4|12819.4|152
1653425400000|2022-05-24 20:50:00|12821.6|12819.5|12821.2|12818.7|12822.8|12820.5|12820.4|12818.3|225
1653425700000|2022-05-24 20:55:00|12821.4|12818.5|12822|12815.9|12824.8|12821.9|12820.6|12815.9|478
1653426000000|2022-05-24 21:00:00|12821.8|12814.9|12821.7|12814.7|12822.1|12815.1|12819.5|12812.5|84
1653426300000|2022-05-24 21:05:00|12821.6|12814.6|12821.9|12814.9|12822.6|12815.6|12821.3|12814.3|61
1653426600000|2022-05-24 21:10:00|12821.7|12814.7|12820.3|12813.3|12822.6|12815.6|12818.3|12812.3|135
1653426900000|2022-05-24 21:15:00|12820.4|12813.4|12819.6|12814.2|12820.9|12815.6|12818.7|12813.3|166
1653427200000|2022-05-24 21:20:00|12819|12815.1|12818.6|12815|12820.4|12815.6|12818.2|12813.6|115
1653427500000|2022-05-24 21:25:00|12818.7|12814.9|12819|12816|12820.6|12816.1|12818.6|12813.6|105
1653427800000|2022-05-24 21:30:00|12819.4|12815.9|12823.4|12818.5|12824.6|12819.3|12818.9|12814.2|357
1653428100000|2022-05-24 21:35:00|12823.8|12818.1|12822.4|12819.4|12823.8|12819.6|12821.5|12817.8|125
1653428400000|2022-05-24 21:40:00|12822.2|12819.5|12822.4|12818.8|12823|12820.1|12821.8|12818.3|108
1653428700000|2022-05-24 21:45:00|12823|12819.2|12822.5|12819.3|12823.2|12820.4|12821.7|12817.8|121
1653429000000|2022-05-24 21:50:00|12822.4|12819.4|12822.3|12817|12823.2|12820.2|12821.4|12816.2|123
1653429300000|2022-05-24 21:55:00|12822.2|12816.9|12822.1|12818.3|12823.3|12818.4|12821.5|12815.9|104
1653429600000|2022-05-24 22:00:00|12823.4|12816.6|12820.9|12817.4|12823.4|12818.7|12819.4|12815|289
1653429900000|2022-05-24 22:05:00|12820.2|12817.5|12819|12816.9|12821.5|12818.7|12819|12816.3|291
1653430200000|2022-05-24 22:10:00|12819.6|12817.5|12817.6|12815.5|12819.7|12817.6|12817.1|12815|201
1653430500000|2022-05-24 22:15:00|12817.5|12815.4|12817.5|12815.4|12819|12816.4|12816|12813.7|291
1653430800000|2022-05-24 22:20:00|12817.4|12815|12818.1|12816|12819.2|12817.1|12816.6|12814.5|306
1653431100000|2022-05-24 22:25:00|12818|12815.9|12817.8|12815.7|12818.5|12816.4|12817|12814.7|298
1653431400000|2022-05-24 22:30:00|12817.7|12815.6|12816.5|12814.4|12819.4|12816.6|12816.4|12814.1|411
1653431700000|2022-05-24 22:35:00|12815.8|12814.5|12816.8|12814.7|12816.9|12814.8|12815.8|12813.9|104
1653432000000|2022-05-24 22:40:00|12816.7|12814.6|12817.2|12815.1|12818.3|12815.9|12816.1|12814|305
1653432300000|2022-05-24 22:45:00|12817|12814.7|12818.2|12816.1|12819.4|12816.7|12817|12814.5|396
1653432600000|2022-05-24 22:50:00|12818|12815.9|12823.6|12821.5|12824|12821.7|12818|12815.9|414
1653432900000|2022-05-24 22:55:00|12823.5|12821.4|12824.7|12822.6|12825.3|12823.2|12822.1|12820|323
1653433200000|2022-05-24 23:00:00|12824.8|12822.7|12821|12818.9|12825|12823|12820.8|12818.7|320
1653433500000|2022-05-24 23:05:00|12821.1|12819|12818.8|12816.7|12821.1|12819|12817.6|12816|291
1653433800000|2022-05-24 23:10:00|12818.6|12816.5|12816.6|12814.5|12819|12817.1|12816.3|12814.4|215
1653434100000|2022-05-24 23:15:00|12816.1|12814.8|12818|12815.9|12818.3|12816.5|12815.6|12813.9|235
1653434400000|2022-05-24 23:20:00|12818.2|12816.1|12817.9|12815.8|12819.4|12817.3|12817.2|12815.3|192
1653434700000|2022-05-24 23:25:00|12817.3|12816|12820.7|12818.6|12821|12818.9|12816.8|12814.9|313
1653435000000|2022-05-24 23:30:00|12820.6|12818.5|12817.9|12815.8|12820.9|12818.8|12817.2|12815.3|343
1653435300000|2022-05-24 23:35:00|12818|12815.9|12820|12817.9|12820.4|12818.5|12817.7|12815.6|258
1653435600000|2022-05-24 23:40:00|12820.1|12818|12822.7|12820.6|12822.9|12821.2|12820|12817.9|226
1653435900000|2022-05-24 23:45:00|12822.6|12820.5|12822.2|12820.1|12822.6|12820.8|12821|12819|222
1653436200000|2022-05-24 23:50:00|12822.3|12820.2|12824.3|12822.2|12824.3|12822.2|12820.7|12818.6|298
1653436500000|2022-05-24 23:55:00|12824.5|12822.4|12824.7|12822.6|12825.8|12823.7|12822.6|12820.8|333
1653436800000|2022-05-25 00:00:00|12824.8|12822.7|12827.6|12825.5|12827.6|12825.5|12822.8|12821.2|663
1653437100000|2022-05-25 00:05:00|12827.7|12825.6|12827.1|12825|12829.6|12827.7|12825.3|12823.4|437
1653437400000|2022-05-25 00:10:00|12827.3|12825.2|12829.4|12828.1|12830.3|12828.6|12825.8|12824.1|563
1653437700000|2022-05-25 00:15:00|12829.7|12827.6|12829.6|12827.5|12831|12829.3|12827.5|12825.4|422
1653438000000|2022-05-25 00:20:00|12829|12827.7|12828.7|12826.6|12829.9|12827.9|12827.1|12825.4|393
1653438300000|2022-05-25 00:25:00|12828.6|12826.5|12828.1|12826.8|12831.4|12829.7|12828|12826.3|586
1653438600000|2022-05-25 00:30:00|12828.4|12826.3|12829|12826.9|12830.3|12828.7|12827.7|12825.7|670
1653438900000|2022-05-25 00:35:00|12828.9|12826.8|12829.2|12827.9|12831.2|12829.3|12828.1|12826.3|470
1653439200000|2022-05-25 00:40:00|12829.1|12827.8|12827|12825.7|12831|12829.3|12826.8|12825.5|437
1653439500000|2022-05-25 00:45:00|12826.9|12825.6|12825.4|12824.1|12827.1|12825.6|12823.5|12822.2|555
1653439800000|2022-05-25 00:50:00|12825.5|12824.2|12832.6|12830.5|12832.9|12830.8|12824.7|12822.9|685
1653440100000|2022-05-25 00:55:00|12833|12830.9|12826.7|12825.4|12833.2|12831.1|12826|12824.3|586
1653440400000|2022-05-25 01:00:00|12827.1|12825|12826.4|12824.3|12828|12826.4|12823.9|12822|736
1653440700000|2022-05-25 01:05:00|12826.3|12824.2|12829.1|12827.8|12833.1|12831.6|12825.3|12823.6|662
1653441000000|2022-05-25 01:10:00|12829.5|12827.4|12828.8|12826.7|12830.3|12828.4|12827.3|12825.6|642
1653441300000|2022-05-25 01:15:00|12828.7|12826.6|12824.3|12822.2|12828.9|12826.8|12823.4|12821.3|666
1653441600000|2022-05-25 01:20:00|12823.8|12822.5|12830.2|12828.1|12831.5|12829.4|12823.8|12822.2|670
1653441900000|2022-05-25 01:25:00|12830.3|12828.2|12829.1|12827|12830.6|12828.9|12827.3|12825.4|608
1653442200000|2022-05-25 01:30:00|12829.2|12827.1|12827.7|12825.6|12830.2|12828.1|12827|12825.2|660
1653442500000|2022-05-25 01:35:00|12827.8|12825.7|12825.6|12823.5|12828.2|12826.4|12825.3|12823.5|512
1653442800000|2022-05-25 01:40:00|12825.5|12823.4|12828.6|12827.3|12829.2|12827.4|12825.1|12823.3|559
1653443100000|2022-05-25 01:45:00|12828.4|12827.1|12826|12823.9|12829.3|12827.7|12824.7|12823|494
1653443400000|2022-05-25 01:50:00|12826.1|12824|12827.1|12825|12827.8|12826|12825.3|12823.6|570
1653443700000|2022-05-25 01:55:00|12827.7|12825.6|12828.7|12826.6|12830.3|12828.6|12826|12824|785
1653444000000|2022-05-25 02:00:00|12828.8|12826.7|12818.4|12816.3|12829|12826.9|12816|12813.9|1439
1653444300000|2022-05-25 02:05:00|12818.2|12816.1|12817.4|12815.3|12818.3|12816.2|12813.7|12811.6|935
1653444600000|2022-05-25 02:10:00|12817.3|12815.2|12820.2|12818.1|12820.5|12818.8|12815.5|12813.8|707
1653444900000|2022-05-25 02:15:00|12820.3|12818.2|12822|12820.7|12823.9|12822.2|12818.6|12816.5|649
1653445200000|2022-05-25 02:20:00|12821.9|12820.6|12824.8|12822.7|12825.1|12823|12820.9|12818.8|702
1653445500000|2022-05-25 02:25:00|12824.9|12822.8|12827.4|12826.1|12827.8|12826.1|12822.9|12821.3|557
1653445800000|2022-05-25 02:30:00|12827.7|12825.6|12830.8|12828.7|12833.5|12831.5|12827.3|12825.3|773
1653446100000|2022-05-25 02:35:00|12830.7|12828.6|12834.8|12832.7|12835.6|12834|12830.4|12828.3|605
1653446400000|2022-05-25 02:40:00|12834.9|12832.8|12834.1|12832|12835.8|12833.7|12832.2|12830.2|649
1653446700000|2022-05-25 02:45:00|12834|12831.9|12831.1|12829.8|12835.3|12833.3|12830.9|12828.8|561
1653447000000|2022-05-25 02:50:00|12831.2|12829.9|12830.6|12829.3|12831.9|12829.9|12829.2|12827.1|435
1653447300000|2022-05-25 02:55:00|12830.7|12829.4|12827.8|12825.7|12831.4|12829.8|12826.3|12824.6|565
1653447600000|2022-05-25 03:00:00|12828.1|12826|12823.5|12822.2|12828.9|12826.8|12823.5|12821.7|578
1653447900000|2022-05-25 03:05:00|12823.4|12822.1|12826.4|12824.3|12829.4|12827.6|12822.7|12821.3|508
1653448200000|2022-05-25 03:10:00|12826.5|12824.4|12821.6|12819.5|12826.9|12824.8|12821.4|12819.3|475
1653448500000|2022-05-25 03:15:00|12821.7|12819.6|12824.8|12822.7|12824.9|12822.9|12820.5|12818.8|390
1653448800000|2022-05-25 03:20:00|12824.6|12822.5|12821.2|12819.1|12826.3|12824.2|12820.8|12819|420
1653449100000|2022-05-25 03:25:00|12821.1|12819|12820.8|12818.7|12822.9|12821.2|12819.9|12817.8|358
1653449400000|2022-05-25 03:30:00|12820.7|12818.6|12816.9|12815.6|12820.9|12819|12816.5|12814.7|403
1653449700000|2022-05-25 03:35:00|12817|12815.7|12812.3|12810.2|12817.9|12816|12811.4|12809.3|536
1653450000000|2022-05-25 03:40:00|12812.5|12810.4|12812.6|12810.5|12814.9|12813.2|12811.7|12809.6|529
1653450300000|2022-05-25 03:45:00|12812.7|12810.6|12812.9|12810.8|12815|12812.9|12811.9|12809.8|355
1653450600000|2022-05-25 03:50:00|12812.7|12810.6|12812.5|12810.4|12813.9|12811.8|12811.7|12809.6|407
1653450900000|2022-05-25 03:55:00|12812.6|12810.5|12814.1|12812|12815.1|12813|12811.8|12810.2|364
1653451200000|2022-05-25 04:00:00|12814|12811.9|12814.3|12812.2|12816|12814.3|12812.6|12810.8|353
1653451500000|2022-05-25 04:05:00|12814.2|12812.1|12814.1|12812|12815.1|12813|12813.2|12811.4|312
1653451800000|2022-05-25 04:10:00|12814|12811.9|12816.1|12814|12816.7|12815|12814|12811.9|358
1653452100000|2022-05-25 04:15:00|12816.2|12814.1|12817.6|12815.5|12818.5|12816.5|12815.9|12813.9|296
1653452400000|2022-05-25 04:20:00|12817.5|12815.4|12817|12814.9|12818.2|12816.1|12813.5|12811.7|422
1653452700000|2022-05-25 04:25:00|12817.1|12815|12817.5|12815.4|12818.3|12816.2|12816.4|12814.5|348
1653453000000|2022-05-25 04:30:00|12817.8|12815.7|12816.7|12814.6|12817.8|12815.7|12816.2|12814.2|262
1653453300000|2022-05-25 04:35:00|12816.8|12814.7|12817|12814.9|12818|12815.9|12815.8|12813.7|282
1653453600000|2022-05-25 04:40:00|12817.1|12815|12818.4|12816.3|12818.7|12816.6|12816|12813.9|255
1653453900000|2022-05-25 04:45:00|12818.3|12816.2|12821.1|12819|12821.6|12819.8|12817.7|12815.6|307
1653454200000|2022-05-25 04:50:00|12820.9|12818.8|12820.6|12819.3|12821.3|12819.5|12818.7|12816.8|381
1653454500000|2022-05-25 04:55:00|12820.5|12819.2|12822.9|12820.8|12823.1|12821|12819.6|12818.1|233
1653454800000|2022-05-25 05:00:00|12823|12820.9|12824.8|12822.7|12825.4|12823.7|12820.9|12819.1|474
1653455100000|2022-05-25 05:05:00|12824.9|12822.8|12824.4|12822.3|12825.9|12824.3|12822.9|12821.4|358
1653455400000|2022-05-25 05:10:00|12824.6|12822.5|12824.8|12822.7|12825.7|12823.8|12822.5|12820.8|405
1653455700000|2022-05-25 05:15:00|12824.9|12822.8|12822.3|12820.2|12826|12824|12819.6|12817.6|350
1653456000000|2022-05-25 05:20:00|12822.4|12820.3|12824.5|12822.4|12824.5|12822.6|12820.9|12819.1|355
1653456300000|2022-05-25 05:25:00|12824.7|12822.6|12828.2|12826.1|12829|12826.9|12824.7|12822.6|436
1653456600000|2022-05-25 05:30:00|12828.3|12826.2|12826|12823.9|12830.1|12828|12826|12823.9|539
1653456900000|2022-05-25 05:35:00|12826.2|12824.1|12832.7|12830.6|12832.8|12830.7|12825.9|12823.8|498
1653457200000|2022-05-25 05:40:00|12832.8|12830.7|12833.2|12831.1|12834.8|12832.9|12831.8|12829.7|456
1653457500000|2022-05-25 05:45:00|12833.4|12831.3|12832.8|12830.7|12834.6|12832.5|12830.9|12829|483
1653457800000|2022-05-25 05:50:00|12832.6|12830.5|12832.2|12830.1|12833.7|12831.6|12830.9|12829.1|392
1653458100000|2022-05-25 05:55:00|12832|12829.9|12831.7|12829.6|12832.9|12831|12830.9|12829.2|447
1653458400000|2022-05-25 06:00:00|12831.6|12829.5|12833.5|12831.4|12834.2|12832.1|12829.6|12827.8|670
1653458700000|2022-05-25 06:05:00|12833.6|12831.5|12833|12830.9|12837.4|12835.5|12831.5|12829.7|681
1653459000000|2022-05-25 06:10:00|12833.2|12831.1|12836.4|12835.1|12837.8|12836.1|12831.4|12829.9|546
1653459300000|2022-05-25 06:15:00|12836.2|12834.9|12836|12833.9|12838.9|12836.8|12834|12832.2|577
1653459600000|2022-05-25 06:20:00|12836.3|12834.2|12837.9|12836.6|12838.9|12837.2|12834.8|12832.9|506
1653459900000|2022-05-25 06:25:00|12837.4|12836.1|12837.1|12835|12842.1|12840.1|12836.3|12834.2|508
1653460200000|2022-05-25 06:30:00|12837.2|12835.1|12834|12832.7|12839.9|12838.2|12834|12832.7|576
1653460500000|2022-05-25 06:35:00|12834.1|12832.8|12831.3|12829.2|12835.5|12833.7|12829.7|12827.9|586
1653460800000|2022-05-25 06:40:00|12831.4|12829.3|12831.4|12829.3|12834|12832.5|12830|12828.3|614
1653461100000|2022-05-25 06:45:00|12831.3|12829.2|12824.7|12823.4|12832.7|12831|12824.3|12822.9|572
1653461400000|2022-05-25 06:50:00|12825.5|12824|12822.9|12820.8|12827.2|12825.6|12820.1|12818.3|809
1653461700000|2022-05-25 06:55:00|12823.1|12821|12821.5|12819.4|12825.5|12824|12820.1|12818.3|756
1653462000000|2022-05-25 07:00:00|12821|12819.7|12827.4|12825.3|12831.2|12829.4|12820|12818.7|992
1653462300000|2022-05-25 07:05:00|12827.5|12825.4|12825.4|12823.3|12828.3|12826.6|12824.5|12822.8|747
1653462600000|2022-05-25 07:10:00|12825|12823.7|12822.9|12820.8|12827.9|12826.3|12821.5|12819.8|737
1653462900000|2022-05-25 07:15:00|12822.1|12820.9|12827.5|12826.2|12827.8|12826.4|12821.9|12820.1|787
1653463200000|2022-05-25 07:20:00|12827.6|12826.3|12830.5|12828.4|12833|12831.1|12826.8|12825.1|860
1653463500000|2022-05-25 07:25:00|12830.4|12828.3|12830.2|12828.1|12831.7|12829.8|12827.6|12825.9|653
1653463800000|2022-05-25 07:30:00|12830.1|12828|12829.9|12828.6|12833.1|12831.3|12828.5|12826.7|846
1653464100000|2022-05-25 07:35:00|12830.4|12828.3|12829.8|12827.7|12833.5|12831.8|12828.3|12826.8|748
1653464400000|2022-05-25 07:40:00|12829.7|12827.6|12827.6|12826.3|12831.1|12829.3|12827|12825.1|723
1653464700000|2022-05-25 07:45:00|12827.7|12826.4|12828.1|12826.8|12830.8|12829.2|12827.5|12825.9|652
1653465000000|2022-05-25 07:50:00|12828.2|12826.9|12831.6|12830.3|12832.2|12830.6|12827.7|12826.2|553
1653465300000|2022-05-25 07:55:00|12831.7|12830.4|12834.4|12832.3|12834.6|12832.9|12830.7|12828.8|666
1653465600000|2022-05-25 08:00:00|12834.3|12832.2|12834.7|12832.6|12839.7|12837.7|12830.7|12829.4|962
1653465900000|2022-05-25 08:05:00|12835.1|12833|12839.6|12838.3|12840.6|12839.1|12834.3|12832.6|856
1653466200000|2022-05-25 08:10:00|12840.5|12838.4|12840.2|12838.1|12842.6|12841|12837.3|12835.5|791
1653466500000|2022-05-25 08:15:00|12840.3|12838.2|12841|12839.7|12841.8|12840.2|12838.7|12837.2|534
1653466800000|2022-05-25 08:20:00|12841.3|12840|12838.9|12836.8|12842.2|12840.6|12837.5|12836.1|627
1653467100000|2022-05-25 08:25:00|12838.7|12837.4|12841.3|12839.2|12842.3|12840.7|12838.2|12836.8|618
1653467400000|2022-05-25 08:30:00|12841.4|12839.3|12837.3|12836|12841.7|12840|12835.4|12833.8|638
1653467700000|2022-05-25 08:35:00|12837.7|12836.4|12837.7|12836.4|12839.9|12838.3|12836|12834.7|632
1653468000000|2022-05-25 08:40:00|12837.6|12836.3|12841.1|12839.8|12841.6|12839.9|12837.6|12836.3|573
1653468300000|2022-05-25 08:45:00|12841.2|12839.9|12843.7|12841.6|12845|12843.7|12841.1|12839.8|561
1653468600000|2022-05-25 08:50:00|12843.8|12841.7|12841.1|12839|12843.8|12842.1|12837.6|12836|507
1653468900000|2022-05-25 08:55:00|12840.8|12839.5|12843.1|12841.8|12845.3|12843.6|12838.9|12837.3|517
1653469200000|2022-05-25 09:00:00|12843.2|12841.9|12848.3|12847|12848.7|12847.2|12843.1|12841.6|538
1653469500000|2022-05-25 09:05:00|12848.4|12847.1|12842.2|12840.9|12849.5|12848.2|12841|12839.7|675
1653469800000|2022-05-25 09:10:00|12842.3|12841|12847.3|12846|12847.5|12846.2|12840.9|12839.6|672
1653470100000|2022-05-25 09:15:00|12847.4|12846.1|12845.9|12844.6|12848|12846.7|12843.7|12842.3|643
1653470400000|2022-05-25 09:20:00|12846|12844.7|12842.6|12841.3|12846|12844.7|12841.6|12840|636
1653470700000|2022-05-25 09:25:00|12842.7|12841.4|12844.1|12842|12845.1|12843.6|12841.5|12840|494
1653471000000|2022-05-25 09:30:00|12844.3|12842.2|12840.6|12839.3|12846.2|12844.7|12840.3|12839|650
1653471300000|2022-05-25 09:35:00|12840.8|12839.5|12841.2|12839.9|12842.1|12840.7|12839.7|12838.4|570
1653471600000|2022-05-25 09:40:00|12841.1|12839.8|12839.7|12837.6|12842.1|12840.4|12836.9|12834.8|573
1653471900000|2022-05-25 09:45:00|12839.6|12837.5|12837.3|12836|12840.2|12838.3|12837.1|12835.8|508
1653472200000|2022-05-25 09:50:00|12837.5|12836.2|12837.6|12836.3|12840.2|12838.8|12837.2|12835.4|534
1653472500000|2022-05-25 09:55:00|12837.5|12836.2|12838.3|12837|12838.8|12837.4|12836|12834.1|542
1653472800000|2022-05-25 10:00:00|12838.4|12837.1|12834.2|12832.9|12839.6|12838.1|12833.4|12831.7|660
1653473100000|2022-05-25 10:05:00|12834|12832.7|12836.4|12835.1|12837.3|12836|12832.8|12831.5|466
1653473400000|2022-05-25 10:10:00|12836.3|12835|12840.7|12838.6|12841.1|12839.2|12835|12833.5|590
1653473700000|2022-05-25 10:15:00|12840.8|12838.7|12840.7|12839.4|12842.5|12840.8|12839.8|12838|506
1653474000000|2022-05-25 10:20:00|12840.8|12839.5|12841.9|12840.6|12842.1|12840.6|12838.9|12837.4|536
1653474300000|2022-05-25 10:25:00|12842|12840.7|12843.6|12841.5|12845.8|12844.3|12841.3|12839.7|519
1653474600000|2022-05-25 10:30:00|12843.5|12841.4|12846.5|12845.2|12847.3|12845.5|12842.5|12840.4|584
1653474900000|2022-05-25 10:35:00|12846.4|12845.1|12846|12844.7|12847.1|12845.8|12844.9|12843.3|503
1653475200000|2022-05-25 10:40:00|12845.9|12844.6|12846.8|12845.5|12847.5|12846.2|12843.2|12841.9|572
1653475500000|2022-05-25 10:45:00|12846.9|12845.6|12852.2|12850.1|12852.8|12851.5|12846.7|12845.4|612
1653475800000|2022-05-25 10:50:00|12852.1|12850|12852.1|12850.8|12854.1|12852.7|12851.1|12849.5|584
1653476100000|2022-05-25 10:55:00|12852.2|12850.9|12859.7|12857.6|12859.7|12857.6|12852.1|12850.8|520
1653476400000|2022-05-25 11:00:00|12859.6|12857.5|12855.9|12854.6|12862.7|12860.7|12855.3|12854|685
1653476700000|2022-05-25 11:05:00|12856|12854.7|12853.7|12852.4|12857.8|12856.1|12852.5|12851.1|442
1653477000000|2022-05-25 11:10:00|12853.8|12852.5|12852|12850.7|12854|12852.7|12850|12848.6|526
1653477300000|2022-05-25 11:15:00|12851.9|12850.6|12851.3|12850|12855|12853.7|12851.1|12849.8|511
1653477600000|2022-05-25 11:20:00|12851.4|12850.1|12859.5|12858.2|12860.2|12858.4|12851.4|12850.1|711
1653477900000|2022-05-25 11:25:00|12859.9|12857.8|12866.9|12864.8|12868.5|12866.4|12859.7|12857.6|808
1653478200000|2022-05-25 11:30:00|12867|12864.9|12868|12866.7|12868.7|12867.1|12858.2|12856.4|1043
1653478500000|2022-05-25 11:35:00|12868.1|12866.8|12871.6|12870.3|12877.3|12875.5|12866.9|12865.6|931
1653478800000|2022-05-25 11:40:00|12871.5|12870.2|12869.5|12868.2|12874.5|12872.7|12867.7|12866|770
1653479100000|2022-05-25 11:45:00|12869.6|12868.3|12868.3|12867|12875.1|12873.3|12866.9|12864.9|805
1653479400000|2022-05-25 11:50:00|12868.4|12867.1|12870.8|12869.5|12872|12870.4|12867.6|12866|754
1653479700000|2022-05-25 11:55:00|12871|12869.7|12869.4|12868.1|12873.7|12872.1|12869.2|12867.8|634
1653480000000|2022-05-25 12:00:00|12869.3|12868|12874.7|12873.4|12875.3|12873.5|12868.9|12867.4|716
1653480300000|2022-05-25 12:05:00|12874.5|12873.2|12877.3|12875.2|12879.8|12878.5|12874.5|12873|730
1653480600000|2022-05-25 12:10:00|12877|12875.7|12876.4|12875.1|12882.6|12881.1|12875.8|12874.1|771
1653480900000|2022-05-25 12:15:00|12876.1|12874.8|12879.2|12877.9|12879.9|12878.1|12874.2|12872.7|687
1653481200000|2022-05-25 12:20:00|12879.1|12877.8|12878.3|12876.2|12880.5|12878.9|12875|12873.7|782
1653481500000|2022-05-25 12:25:00|12878.1|12876.8|12887|12883.8|12887.1|12884.4|12875|12873.4|747
1653481800000|2022-05-25 12:30:00|12886.4|12883.4|12870.3|12868.2|12887|12883.7|12868.9|12867|1102
1653482100000|2022-05-25 12:35:00|12870.2|12868.1|12868.4|12866.3|12872.7|12870.6|12868.3|12866.3|772
1653482400000|2022-05-25 12:40:00|12868|12865.9|12872|12870.7|12874.1|12872.5|12867.4|12865.3|856
1653482700000|2022-05-25 12:45:00|12871.8|12870.5|12871.2|12869.1|12875|12873.6|12870.5|12868.9|843
1653483000000|2022-05-25 12:50:00|12870.9|12869.6|12868.3|12866.2|12871|12869.6|12865.4|12864.1|751
1653483300000|2022-05-25 12:55:00|12868.2|12866.1|12859.8|12858.5|12869.3|12867.8|12859.8|12858.4|647
1653483600000|2022-05-25 13:00:00|12859.9|12858.6|12866.4|12864.3|12867.4|12865.7|12859.9|12858.1|744
1653483900000|2022-05-25 13:05:00|12866.1|12864|12862.7|12861.4|12868.8|12867|12861.1|12859|704
1653484200000|2022-05-25 13:10:00|12862.8|12861.5|12869.7|12867.6|12869.9|12868|12862.8|12861.2|667
1653484500000|2022-05-25 13:15:00|12869.3|12867.2|12864.5|12863.2|12870|12868.1|12863|12861.3|633
1653484800000|2022-05-25 13:20:00|12864.4|12863.1|12856.6|12855.3|12865.6|12864.3|12856.4|12854.8|528
1653485100000|2022-05-25 13:25:00|12856.7|12855.4|12854|12852.7|12858.1|12856.8|12850.7|12849.1|639
1653485400000|2022-05-25 13:30:00|12853.9|12852.6|12843.3|12842|12857.1|12855.4|12842.5|12841.1|1181
1653485700000|2022-05-25 13:35:00|12843.2|12841.9|12841.9|12839.8|12844.1|12842.5|12834.5|12832.1|1064
1653486000000|2022-05-25 13:40:00|12841.8|12839.7|12844.3|12843|12849.3|12847.7|12839.2|12837.4|1261
1653486300000|2022-05-25 13:45:00|12844.4|12843.1|12844.4|12843.1|12847.3|12845.7|12839.3|12837.5|1146
1653486600000|2022-05-25 13:50:00|12844.9|12842.8|12841.6|12840.3|12846.3|12844.3|12839.9|12838.2|1055
1653486900000|2022-05-25 13:55:00|12841.4|12840.1|12845|12842.9|12845.7|12844.4|12837.4|12835.6|1226
1653487200000|2022-05-25 14:00:00|12844.9|12842.8|12835.1|12833|12847.8|12846.1|12834.4|12832.5|1359
1653487500000|2022-05-25 14:05:00|12834.8|12833.5|12833.3|12832|12837.5|12836.2|12833.1|12831.5|1031
1653487800000|2022-05-25 14:10:00|12833.5|12832.2|12826.3|12825|12834.7|12833.1|12824.2|12822.5|1209
1653488100000|2022-05-25 14:15:00|12826.2|12824.1|12817.7|12816.4|12827.5|12826.2|12813.2|12811.7|1027
1653488400000|2022-05-25 14:20:00|12817.5|12816.2|12817.5|12815.4|12822|12820.4|12815.1|12813.7|1222
1653488700000|2022-05-25 14:25:00|12816.9|12815.6|12819.5|12817.4|12820.6|12819|12815.4|12813.7|1127
1653489000000|2022-05-25 14:30:00|12819.3|12817.2|12821.4|12819.3|12825|12823|12817.6|12815.8|1145
1653489300000|2022-05-25 14:35:00|12820.8|12819.5|12814.8|12813.5|12820.8|12819.5|12812.7|12811.4|973
1653489600000|2022-05-25 14:40:00|12814.7|12813.4|12822.5|12820.4|12824.2|12822.3|12814.2|12812.8|1073
1653489900000|2022-05-25 14:45:00|12822.2|12820.9|12831.2|12829.1|12835.3|12833.2|12821.8|12820.1|1244
1653490200000|2022-05-25 14:50:00|12830.9|12828.8|12837.5|12836.2|12838.3|12836.7|12828.7|12827|1168
1653490500000|2022-05-25 14:55:00|12837.4|12836.1|12833.7|12832.4|12837.9|12836.2|12830.1|12828.3|1012
1653490800000|2022-05-25 15:00:00|12833.5|12832.2|12839.4|12837.3|12840.6|12839|12829.8|12828.2|979
1653491100000|2022-05-25 15:05:00|12839.7|12837.6|12836.7|12835.4|12841.9|12840.2|12834.4|12832.6|1024
1653491400000|2022-05-25 15:10:00|12836.6|12835.3|12839.9|12838.6|12841|12839.5|12834.5|12833.1|901
1653491700000|2022-05-25 15:15:00|12839.8|12838.5|12834.6|12833.3|12840.2|12838.7|12834.2|12832.5|816
1653492000000|2022-05-25 15:20:00|12834.5|12833.2|12835.5|12833.4|12840.4|12838.7|12834.2|12832.6|854
1653492300000|2022-05-25 15:25:00|12834.7|12833|12832.5|12831.2|12836.6|12834.4|12830.7|12828.8|721
1653492600000|2022-05-25 15:30:00|12832.9|12830.8|12841.1|12839|12841.7|12840.4|12832.9|12830.8|970
1653492900000|2022-05-25 15:35:00|12841.3|12839.2|12842.7|12841.4|12846.6|12845.3|12838.3|12836.7|887
1653493200000|2022-05-25 15:40:00|12842.6|12841.3|12843.1|12841.8|12845.7|12844.4|12841.2|12839.9|972
1653493500000|2022-05-25 15:45:00|12843|12841.7|12840.9|12839.6|12844.4|12843.1|12838.7|12837|881
1653493800000|2022-05-25 15:50:00|12841.3|12839.2|12841.9|12840.6|12845.9|12844.3|12840.8|12839.2|934
1653494100000|2022-05-25 15:55:00|12842.2|12840.1|12838.9|12837.6|12843|12841.1|12836.6|12834.8|971
1653494400000|2022-05-25 16:00:00|12839|12837.7|12837.2|12835.9|12839.4|12837.7|12833.2|12831.9|880
1653494700000|2022-05-25 16:05:00|12837.5|12836.2|12842.7|12841.4|12844|12842.4|12835.8|12834.1|844
1653495000000|2022-05-25 16:10:00|12842.6|12841.3|12838.8|12836.7|12844.3|12842.6|12836.2|12834.5|832
1653495300000|2022-05-25 16:15:00|12838.2|12836.9|12843.7|12842.4|12844.6|12843.3|12837|12835.5|738
1653495600000|2022-05-25 16:20:00|12843.8|12842.5|12845|12843.7|12848.2|12846.6|12843.5|12842|648
1653495900000|2022-05-25 16:25:00|12844.9|12843.6|12844.8|12843.5|12848.8|12847.5|12844.7|12842.9|684
1653496200000|2022-05-25 16:30:00|12844.3|12843|12845.6|12844.3|12846.4|12844.8|12838.8|12837.5|735
1653496500000|2022-05-25 16:35:00|12845.5|12844.2|12850.6|12849.3|12852.6|12850.5|12844.9|12843.4|743
1653496800000|2022-05-25 16:40:00|12850.5|12849.2|12844.1|12842.8|12850.6|12849.2|12844|12842.5|728
1653497100000|2022-05-25 16:45:00|12844.4|12842.3|12842.3|12841|12845.7|12844.4|12839.7|12838.3|775
1653497400000|2022-05-25 16:50:00|12842.4|12841.1|12846.8|12845.5|12848.5|12847.1|12842.4|12841.1|677
1653497700000|2022-05-25 16:55:00|12846.9|12845.6|12844.3|12843|12850.5|12849.2|12843.2|12841.9|645
1653498000000|2022-05-25 17:00:00|12844.4|12843.1|12848|12846.7|12850.1|12848.4|12844.3|12843|733
1653498300000|2022-05-25 17:05:00|12847.9|12846.6|12846.1|12844.8|12848.6|12847|12845.2|12843.9|674
1653498600000|2022-05-25 17:10:00|12846.2|12844.9|12845.5|12844.2|12850.6|12848.8|12844.9|12843.6|732
1653498900000|2022-05-25 17:15:00|12845.6|12844.3|12843.3|12842|12846.2|12844.4|12843.3|12841.7|653
1653499200000|2022-05-25 17:20:00|12843.4|12842.1|12843.2|12841.9|12845|12843.7|12841.1|12839.6|633
1653499500000|2022-05-25 17:25:00|12842.9|12841.6|12840.3|12839|12845.2|12843.6|12838.7|12837.2|766
1653499800000|2022-05-25 17:30:00|12840.4|12839.1|12836.4|12835.1|12841.1|12839.4|12835.8|12834.5|593
1653500100000|2022-05-25 17:35:00|12836.5|12835.2|12836.4|12835.1|12837.1|12835.8|12833.7|12832.3|595
1653500400000|2022-05-25 17:40:00|12836.3|12835|12836.5|12835.2|12837.6|12836.3|12834.8|12833.5|531
1653500700000|2022-05-25 17:45:00|12836.4|12835.1|12832|12829.9|12836.6|12835.1|12831.5|12829.8|535
1653501000000|2022-05-25 17:50:00|12832.1|12830|12834.9|12833.6|12836|12834.3|12831.3|12829.7|610
1653501300000|2022-05-25 17:55:00|12834.8|12833.5|12836.5|12830.3|12836.5|12833.8|12830.9|12829.1|463
1653501600000|2022-05-25 18:00:00|12836.8|12829.8|12820.8|12818.7|12837.4|12835.1|12813|12810.7|1786
1653501900000|2022-05-25 18:05:00|12820.9|12818.8|12836.4|12834.3|12851.3|12849.2|12817|12814.9|1779
1653502200000|2022-05-25 18:10:00|12836.5|12834.4|12826.6|12824.5|12836.5|12834.4|12821.3|12819.2|1769
1653502500000|2022-05-25 18:15:00|12826.7|12824.6|12827.2|12825.9|12828.8|12826.8|12818.3|12816.2|1488
1653502800000|2022-05-25 18:20:00|12827.3|12826|12826|12824.7|12829.7|12828.2|12819.8|12818.2|1376
1653503100000|2022-05-25 18:25:00|12825.8|12824.5|12814.3|12813|12826.1|12824.5|12814.1|12812.3|1214
1653503400000|2022-05-25 18:30:00|12814.4|12812.3|12813.7|12812.4|12819.6|12817.8|12813.1|12811.5|1139
1653503700000|2022-05-25 18:35:00|12813.8|12812.5|12817.9|12816.6|12821.3|12819.6|12812.4|12810.8|1026
1653504000000|2022-05-25 18:40:00|12818.2|12816.1|12817.6|12816.3|12819.6|12818|12815.2|12813.5|1004
1653504300000|2022-05-25 18:45:00|12817.3|12816|12817.7|12816.4|12819.1|12817|12814.9|12813.2|926
1653504600000|2022-05-25 18:50:00|12817.8|12816.5|12810.7|12809.4|12818.2|12816.5|12810.4|12809.1|1082
1653504900000|2022-05-25 18:55:00|12810.6|12809.3|12809.5|12808.2|12812.2|12810.7|12808.4|12806.8|979
1653505200000|2022-05-25 19:00:00|12809.6|12808.3|12806.2|12804.9|12811.5|12809.8|12806|12804.3|846
1653505500000|2022-05-25 19:05:00|12806.3|12805|12807.9|12806.6|12810.8|12809.1|12806|12804.6|731
1653505800000|2022-05-25 19:10:00|12807.8|12806.5|12806.9|12805.6|12809.7|12808|12806.3|12804.6|704
1653506100000|2022-05-25 19:15:00|12807.3|12805.2|12807|12805.7|12809.5|12807.6|12806.1|12804.3|724
1653506400000|2022-05-25 19:20:00|12806.9|12805.6|12806.5|12805.2|12808.5|12806.8|12805.5|12803.8|704
1653506700000|2022-05-25 19:25:00|12806.6|12804.5|12805.1|12803.8|12807.3|12805.7|12804.8|12803.3|593
1653507000000|2022-05-25 19:30:00|12805.4|12803.3|12805.4|12804.1|12807.9|12806.4|12803.4|12801.5|683
1653507300000|2022-05-25 19:35:00|12805.3|12804|12812.8|12810.7|12815.8|12813.7|12805.3|12803.6|689
1653507600000|2022-05-25 19:40:00|12813.1|12811|12811.5|12809.4|12814.8|12813.1|12810.6|12808.8|603
1653507900000|2022-05-25 19:45:00|12811.4|12809.3|12816.2|12814.1|12817.7|12816.1|12811.3|12809.3|609
1653508200000|2022-05-25 19:50:00|12817.1|12815.8|12814.4|12813.1|12820.5|12818.7|12812.8|12811.2|939
1653508500000|2022-05-25 19:55:00|12814.5|12813.2|12815.6|12813.5|12819.1|12817.1|12811.6|12810|800
1653508800000|2022-05-25 20:00:00|12815.7|12813.6|12819|12817.7|12819.4|12817.7|12815.6|12813.5|438
1653509100000|2022-05-25 20:05:00|12818.9|12817.6|12822.1|12820|12822.9|12820.7|12818.3|12816.6|197
1653509400000|2022-05-25 20:10:00|12822.2|12820.1|12819.7|12817.6|12822.9|12820.7|12819.3|12817.5|258
1653509700000|2022-05-25 20:15:00|12819.8|12817.7|12817|12814.9|12820.1|12818.1|12816.6|12814.8|304
1653510000000|2022-05-25 20:20:00|12816.9|12814.8|12819.9|12818.6|12823.3|12821.3|12816.6|12814.8|385
1653510300000|2022-05-25 20:25:00|12820|12818.7|12818.7|12817.4|12820.4|12818.8|12817.6|12815.8|373
1653510600000|2022-05-25 20:30:00|12818.5|12817.2|12815.5|12813.4|12818.7|12817.2|12815.2|12813.3|221
1653510900000|2022-05-25 20:35:00|12815.4|12813.3|12817.9|12815.8|12817.9|12816.1|12815|12813.1|243
1653511200000|2022-05-25 20:40:00|12819.2|12817.1|12819.3|12817.2|12821.6|12819.7|12819.1|12817.1|292
1653511500000|2022-05-25 20:45:00|12819.2|12817.1|12820.3|12818.2|12821.3|12819.2|12816.7|12814.6|290
1653511800000|2022-05-25 20:50:00|12820.1|12818|12818|12815.9|12821|12818.9|12817.4|12815.2|290
1653512100000|2022-05-25 20:55:00|12818.1|12816|12818|12814.3|12820.2|12817.9|12817.9|12814.2|288
1653512400000|2022-05-25 21:00:00|12818.4|12814.1|12818.5|12812.5|12821.2|12814.2|12818.4|12812|42
1653512700000|2022-05-25 21:05:00|12818.7|12812.3|12818.5|12813.5|12818.7|12813.7|12818.1|12811.9|132
1653513000000|2022-05-25 21:10:00|12817.7|12812.3|12818.9|12813|12821|12814.5|12817.6|12811.9|162
1653513300000|2022-05-25 21:15:00|12819.2|12812.5|12820.1|12813.1|12820.3|12814.2|12816.7|12811.7|117
1653513600000|2022-05-25 21:20:00|12820.2|12813.2|12820.2|12813.2|12820.6|12814.1|12818.2|12812.1|95
1653513900000|2022-05-25 21:25:00|12819.6|12813.3|12820.2|12813.2|12820.4|12813.8|12819.4|12812.4|85
1653514200000|2022-05-25 21:30:00|12820.1|12813.1|12820.2|12813.4|12820.7|12813.9|12819.5|12812.5|73
1653514500000|2022-05-25 21:35:00|12820.3|12813.3|12819|12813.6|12820.3|12814.2|12818.1|12812.2|107
1653514800000|2022-05-25 21:40:00|12818.2|12812.9|12817.8|12813.3|12819.4|12814.6|12817.1|12812|126
1653515100000|2022-05-25 21:45:00|12817.5|12813.2|12818.2|12813.8|12819.5|12814.8|12817.5|12812.8|116
1653515400000|2022-05-25 21:50:00|12819|12813.4|12818.2|12813.8|12819.2|12815.1|12817.8|12813.4|87
1653515700000|2022-05-25 21:55:00|12818.1|12813.9|12818.6|12814.4|12819.3|12815.2|12817.8|12813.4|87
1653516000000|2022-05-25 22:00:00|12818.8|12813.9|12813.7|12811.4|12818.8|12813.9|12813.7|12810.8|420
1653516300000|2022-05-25 22:05:00|12814.2|12811.2|12813.3|12810.8|12814.8|12812.1|12812.5|12809.6|349
1653516600000|2022-05-25 22:10:00|12813.1|12811|12810.2|12807.8|12813.6|12811.1|12809.8|12807.1|231
1653516900000|2022-05-25 22:15:00|12810.1|12808.1|12809.1|12806.7|12812.2|12809.7|12808.6|12806.2|570
1653517200000|2022-05-25 22:20:00|12809.2|12806.4|12812.3|12809.7|12812.6|12810.2|12808.7|12806|586
1653517500000|2022-05-25 22:25:00|12812.2|12809.8|12813|12810.5|12813.3|12811|12811.2|12808.9|543
1653517800000|2022-05-25 22:30:00|12812.9|12810.4|12812.8|12810.7|12814.2|12811.8|12811.3|12808.8|503
1653518100000|2022-05-25 22:35:00|12812.7|12810.6|12812.9|12810.8|12814.8|12812.4|12812.6|12810.2|338
1653518400000|2022-05-25 22:40:00|12813.1|12810.3|12812.6|12810.5|12813.4|12811.3|12812.5|12810.1|347
1653518700000|2022-05-25 22:45:00|12812.5|12810.4|12813.2|12811.1|12813.6|12811.4|12812.3|12810|186
1653519000000|2022-05-25 22:50:00|12813.3|12811.2|12817|12814.9|12817.6|12815.2|12811.9|12809.6|524
1653519300000|2022-05-25 22:55:00|12816.9|12814.8|12818|12815.4|12819.9|12817.7|12815.9|12814.1|331
1653519600000|2022-05-25 23:00:00|12817.9|12815.6|12817.8|12815.7|12820.1|12818|12815|12812.7|379
1653519900000|2022-05-25 23:05:00|12817.5|12815.4|12815.4|12813.3|12817.6|12815.5|12814.9|12813.2|260
1653520200000|2022-05-25 23:10:00|12815.3|12813.2|12813.2|12811.1|12815.7|12813.6|12813.1|12811|229
1653520500000|2022-05-25 23:15:00|12813.3|12811.2|12815|12812.9|12816.3|12814.6|12813.2|12811.1|226
1653520800000|2022-05-25 23:20:00|12815.1|12813|12815.6|12813.5|12816.7|12814.9|12814.4|12812.7|259
1653521100000|2022-05-25 23:25:00|12815.7|12813.6|12814.8|12813.5|12816.3|12814.4|12814.8|12812.7|152
1653521400000|2022-05-25 23:30:00|12815.2|12813.1|12815.7|12813.6|12816.5|12815|12814.1|12812.4|233
1653521700000|2022-05-25 23:35:00|12815|12813.7|12817.2|12815.1|12817.6|12815.9|12815|12813|268
1653522000000|2022-05-25 23:40:00|12816.8|12815.5|12816.9|12814.8|12817.4|12815.9|12815.2|12813.1|475
1653522300000|2022-05-25 23:45:00|12816.8|12814.7|12819.3|12817.2|12820.1|12818.2|12816.1|12814.4|439
1653522600000|2022-05-25 23:50:00|12819.7|12817.6|12822.6|12820.5|12822.6|12821|12819.1|12817|487
1653522900000|2022-05-25 23:55:00|12822.5|12820.4|12821.4|12819.3|12823.3|12821.7|12820.8|12819|375
1653523200000|2022-05-26 00:00:00|12821.5|12820.2|12816.7|12814.6|12821.7|12820.2|12815.5|12813.6|734
1653523500000|2022-05-26 00:05:00|12816.8|12814.7|12815|12813.7|12818.4|12816.7|12814.9|12813.6|392
1653523800000|2022-05-26 00:10:00|12815.3|12813.2|12807.1|12805|12815.4|12813.8|12806.6|12804.5|667
1653524100000|2022-05-26 00:15:00|12807.2|12805.1|12809.7|12808.4|12811.6|12809.5|12805.9|12803.8|595
1653524400000|2022-05-26 00:20:00|12810|12807.9|12814.2|12812.1|12814.4|12812.4|12809.4|12807.6|545
1653524700000|2022-05-26 00:25:00|12814.1|12812|12811|12808.9|12814.5|12812.7|12810.7|12808.7|439
1653525000000|2022-05-26 00:30:00|12810.9|12808.8|12806.7|12804.6|12811.5|12809.5|12806|12804.3|632
1653525300000|2022-05-26 00:35:00|12806.6|12804.5|12808.1|12806|12809.8|12807.7|12806.1|12804|533
1653525600000|2022-05-26 00:40:00|12808|12805.9|12806.4|12804.3|12810.3|12808.3|12805.2|12803.5|654
1653525900000|2022-05-26 00:45:00|12806.1|12804|12802.6|12800.5|12806.8|12805.1|12802.5|12800.4|439
1653526200000|2022-05-26 00:50:00|12802.9|12800.8|12810.4|12808.3|12812.2|12810.1|12802.5|12800.4|799
1653526500000|2022-05-26 00:55:00|12810.5|12808.4|12806.9|12804.8|12812.8|12811.2|12806.5|12804.7|558
1653526800000|2022-05-26 01:00:00|12807|12804.9|12810.6|12808.5|12811.5|12809.4|12804.8|12803.1|562
1653527100000|2022-05-26 01:05:00|12810.8|12808.7|12808.1|12806|12812.4|12810.3|12807.3|12805.2|628
1653527400000|2022-05-26 01:10:00|12807.9|12805.8|12811.4|12809.3|12812|12809.9|12807.1|12805.2|596
1653527700000|2022-05-26 01:15:00|12811.5|12809.4|12812.8|12810.7|12813.3|12811.7|12810.7|12808.6|576
1653528000000|2022-05-26 01:20:00|12812.9|12810.8|12815.5|12813.4|12818.3|12816.2|12812.3|12810.5|623
1653528300000|2022-05-26 01:25:00|12815.7|12813.6|12820.9|12818.8|12821.3|12819.3|12815.3|12813.2|487
1653528600000|2022-05-26 01:30:00|12820.8|12818.7|12822.8|12820.7|12825.7|12823.6|12820.2|12818.1|686
1653528900000|2022-05-26 01:35:00|12822.7|12820.6|12828.2|12826.1|12830.5|12828.4|12822.5|12820.6|715
1653529200000|2022-05-26 01:40:00|12828.1|12826|12827.9|12825.8|12829.7|12827.8|12825.1|12822.9|844
1653529500000|2022-05-26 01:45:00|12827.8|12825.7|12831.1|12829|12831.2|12829.5|12826.3|12824.5|794
1653529800000|2022-05-26 01:50:00|12830.8|12828.7|12832.8|12830.7|12833|12830.9|12828.6|12826.7|695
1653530100000|2022-05-26 01:55:00|12832.9|12830.8|12837.3|12835.2|12838.7|12836.6|12832.1|12830.4|765
1653530400000|2022-05-26 02:00:00|12837.2|12835.1|12833.4|12831.3|12837.3|12835.5|12830.9|12828.9|731
1653530700000|2022-05-26 02:05:00|12833.5|12831.4|12830.8|12828.7|12833.8|12832.2|12830.1|12828|731
1653531000000|2022-05-26 02:10:00|12830.7|12828.6|12833.9|12831.8|12836|12833.9|12829.9|12827.8|789
1653531300000|2022-05-26 02:15:00|12833.8|12831.7|12829.2|12827.1|12834.6|12832.5|12829|12826.9|640
1653531600000|2022-05-26 02:20:00|12829.1|12827|12828.8|12826.7|12831.3|12829.2|12827.3|12825.5|684
1653531900000|2022-05-26 02:25:00|12828.9|12826.8|12828.3|12826.2|12829.9|12828.1|12825.8|12823.8|556
1653532200000|2022-05-26 02:30:00|12828.2|12826.1|12819.6|12817.5|12828.5|12826.4|12819.2|12817.5|692
1653532500000|2022-05-26 02:35:00|12819.7|12817.6|12824|12822.7|12825.4|12823.7|12818.6|12816.5|571
1653532800000|2022-05-26 02:40:00|12824.3|12822.2|12822.7|12820.6|12825.7|12823.9|12822.1|12820.3|629
1653533100000|2022-05-26 02:45:00|12822.6|12820.5|12821.8|12819.7|12822.9|12820.8|12819|12816.9|565
1653533400000|2022-05-26 02:50:00|12821.5|12819.4|12820.7|12818.6|12821.8|12819.7|12819.4|12817.3|482
1653533700000|2022-05-26 02:55:00|12820.5|12818.4|12823.6|12821.5|12824.1|12822.2|12819.4|12817.4|525
1653534000000|2022-05-26 03:00:00|12823.5|12821.4|12825.9|12823.8|12826|12823.9|12822.7|12820.8|539
1653534300000|2022-05-26 03:05:00|12826.2|12824.1|12826.7|12824.6|12829.2|12827.4|12824.9|12823.2|752
1653534600000|2022-05-26 03:10:00|12826.8|12824.7|12831|12828.9|12831|12829.4|12826.5|12824.4|606
1653534900000|2022-05-26 03:15:00|12830.5|12829.2|12835|12832.9|12835.7|12833.6|12830.5|12829|692
1653535200000|2022-05-26 03:20:00|12835.1|12833|12831.6|12829.5|12835.7|12833.6|12829.1|12827.3|618
1653535500000|2022-05-26 03:25:00|12831.5|12829.4|12831|12828.9|12832.7|12830.6|12829.1|12827.3|542
1653535800000|2022-05-26 03:30:00|12831.1|12829|12829.2|12827.9|12832.4|12830.4|12828.9|12826.9|643
1653536100000|2022-05-26 03:35:00|12829.1|12827.1|12830|12828.7|12831|12829.1|12827.3|12825.4|536
1653536400000|2022-05-26 03:40:00|12830.6|12828.5|12827.8|12825.7|12830.6|12828.7|12826.2|12824.5|582
1653536700000|2022-05-26 03:45:00|12827.7|12825.6|12827.3|12825.2|12828.4|12826.6|12826.2|12824.6|492
1653537000000|2022-05-26 03:50:00|12827.4|12825.3|12827.3|12826|12829.5|12828|12827|12825.2|384
1653537300000|2022-05-26 03:55:00|12827.4|12826.1|12823.4|12821.3|12827.9|12826.2|12822.9|12821.2|394
1653537600000|2022-05-26 04:00:00|12823.5|12821.4|12825.3|12824|12826.6|12825|12822.9|12820.8|586
1653537900000|2022-05-26 04:05:00|12825.2|12823.9|12824.3|12823|12825.8|12824.3|12822.3|12820.7|441
1653538200000|2022-05-26 04:10:00|12824.4|12823.1|12825.7|12823.6|12826.1|12824.5|12823.6|12821.9|414
1653538500000|2022-05-26 04:15:00|12825.8|12823.7|12829.7|12827.6|12829.7|12828.1|12825.3|12823.5|371
1653538800000|2022-05-26 04:20:00|12829.4|12828.1|12833.4|12832.1|12834.2|12832.6|12829.3|12827.6|580
1653539100000|2022-05-26 04:25:00|12833.5|12832.2|12833.2|12831.1|12834.8|12833|12832.1|12830.2|430
1653539400000|2022-05-26 04:30:00|12833.3|12831.2|12834.4|12832.3|12834.9|12833.3|12832.2|12830.5|536
1653539700000|2022-05-26 04:35:00|12834.6|12832.5|12834.1|12832|12834.9|12832.9|12832.8|12830.8|446
1653540000000|2022-05-26 04:40:00|12834.2|12832.1|12836.7|12834.6|12837.5|12835.7|12833.6|12831.5|594
1653540300000|2022-05-26 04:45:00|12836.8|12834.7|12837.4|12835.3|12837.8|12836|12835.4|12833.3|499
1653540600000|2022-05-26 04:50:00|12837.5|12835.4|12842.6|12840.5|12842.8|12840.7|12837|12834.9|727
1653540900000|2022-05-26 04:55:00|12842.7|12840.6|12840.5|12838.4|12842.9|12841.2|12839.8|12838|565
1653541200000|2022-05-26 05:00:00|12840.4|12838.3|12841.5|12839.4|12842.6|12840.5|12839.8|12837.8|594
1653541500000|2022-05-26 05:05:00|12841.4|12839.3|12840.7|12838.6|12842.4|12840.6|12838.2|12836.5|542
1653541800000|2022-05-26 05:10:00|12840.6|12838.5|12841.1|12839|12842.3|12840.3|12838.8|12836.7|528
1653542100000|2022-05-26 05:15:00|12841|12838.9|12841.3|12839.2|12843.6|12841.5|12840.2|12838.4|568
1653542400000|2022-05-26 05:20:00|12841.4|12839.3|12843.7|12841.6|12844|12841.9|12839.2|12837.4|652
1653542700000|2022-05-26 05:25:00|12843.6|12841.5|12840.7|12839.4|12843.9|12842|12840.7|12838.6|750
1653543000000|2022-05-26 05:30:00|12840.8|12839.5|12841.9|12839.8|12843.6|12842|12840.1|12838.4|665
1653543300000|2022-05-26 05:35:00|12841.4|12840.1|12846.4|12844.3|12847.2|12845.1|12840.2|12838.6|653
1653543600000|2022-05-26 05:40:00|12846.6|12844.5|12843.3|12842|12847.3|12845.3|12841.4|12839.9|700
1653543900000|2022-05-26 05:45:00|12843.4|12842.1|12843.1|12841.8|12844.6|12843|12841.2|12839.5|700
1653544200000|2022-05-26 05:50:00|12843|12841.7|12848|12845.9|12848.7|12847|12843|12841.7|667
1653544500000|2022-05-26 05:55:00|12847.9|12845.8|12847.5|12845.4|12849.9|12848.1|12846.4|12844.6|749
1653544800000|2022-05-26 06:00:00|12847.2|12845.1|12842.3|12841|12847.2|12845.1|12840.9|12838.9|817
1653545100000|2022-05-26 06:05:00|12842.4|12841.1|12841.4|12839.3|12843.1|12841.6|12840.2|12838.4|577
1653545400000|2022-05-26 06:10:00|12841.3|12839.2|12840.3|12838.2|12843.1|12841|12838.5|12836.4|675
1653545700000|2022-05-26 06:15:00|12840.1|12838|12836.3|12834.2|12840.4|12838.3|12836|12833.9|586
1653546000000|2022-05-26 06:20:00|12836.4|12834.3|12836.2|12834.1|12838.7|12837.2|12835.3|12833.3|628
1653546300000|2022-05-26 06:25:00|12836.3|12834.2|12840.3|12838.2|12841.1|12839|12834.4|12832.5|532
1653546600000|2022-05-26 06:30:00|12840.1|12838|12839.1|12837|12840.5|12838.5|12836.4|12834.9|481
1653546900000|2022-05-26 06:35:00|12839|12836.9|12838.6|12836.5|12839.8|12838.2|12836.6|12835|497
1653547200000|2022-05-26 06:40:00|12838.5|12836.4|12835.7|12833.6|12838.9|12837.3|12835.2|12833.5|465
1653547500000|2022-05-26 06:45:00|12835.2|12833.9|12837.8|12835.7|12838|12835.9|12830.6|12828.9|569
1653547800000|2022-05-26 06:50:00|12838|12835.9|12833.5|12832.2|12838.1|12836|12833.5|12832.2|531
1653548100000|2022-05-26 06:55:00|12833.6|12832.3|12830.4|12829.1|12833.6|12832.3|12828.5|12826.8|787
1653548400000|2022-05-26 07:00:00|12830.7|12829.4|12827.4|12825.3|12831.3|12829.6|12821.8|12819.7|991
1653548700000|2022-05-26 07:05:00|12827.5|12825.4|12821.6|12819.5|12828.5|12826.7|12821|12818.9|897
1653549000000|2022-05-26 07:10:00|12821.3|12819.2|12825.8|12824.5|12826.9|12825.2|12820.4|12818.6|846
1653549300000|2022-05-26 07:15:00|12825.9|12824.6|12819.9|12817.8|12827|12825.2|12819.4|12817.8|589
1653549600000|2022-05-26 07:20:00|12819.4|12818.1|12819|12816.9|12821.6|12819.6|12815.9|12813.8|699
1653549900000|2022-05-26 07:25:00|12818.9|12816.8|12819.6|12818.3|12822.2|12820.4|12817.4|12815.5|672
1653550200000|2022-05-26 07:30:00|12819.5|12818.2|12816.5|12814.4|12820.6|12818.8|12816.2|12814.1|532
1653550500000|2022-05-26 07:35:00|12816.4|12814.3|12817.1|12815|12818.9|12816.8|12815.7|12814.1|595
1653550800000|2022-05-26 07:40:00|12817|12814.9|12816.1|12814.8|12817.4|12815.6|12815.1|12813.8|512
1653551100000|2022-05-26 07:45:00|12816|12814.7|12817.1|12815|12819.5|12817.5|12815.6|12814.2|463
1653551400000|2022-05-26 07:50:00|12817.2|12815.1|12815.9|12814.6|12818.8|12816.7|12815.3|12814|623
1653551700000|2022-05-26 07:55:00|12816|12814.7|12812.4|12810.3|12816.3|12814.7|12811.9|12810|761
1653552000000|2022-05-26 08:00:00|12812.3|12810.2|12816.7|12815.4|12817.3|12815.7|12811|12809.3|658
1653552300000|2022-05-26 08:05:00|12816.5|12815.2|12816.1|12814.8|12818.3|12816.7|12813.1|12811.5|621
1653552600000|2022-05-26 08:10:00|12816|12814.7|12820.2|12818.9|12820.8|12819.5|12814.1|12812.8|486
1653552900000|2022-05-26 08:15:00|12820.1|12818.8|12825.3|12824|12825.3|12824|12819.9|12818.3|456
1653553200000|2022-05-26 08:20:00|12825.4|12824.1|12822.6|12821.3|12826.6|12825.2|12819|12817.2|544
1653553500000|2022-05-26 08:25:00|12823|12820.9|12827.1|12825.8|12828|12826.4|12822.3|12820.7|662
1653553800000|2022-05-26 08:30:00|12826.9|12825.6|12830.4|12829.1|12831.1|12829.8|12825.3|12823.6|629
1653554100000|2022-05-26 08:35:00|12830.3|12829|12831.6|12830.3|12832.7|12831.2|12829.1|12827.8|485
1653554400000|2022-05-26 08:40:00|12831.5|12830.2|12830.7|12829.4|12833.6|12831.8|12829.7|12828.2|546
1653554700000|2022-05-26 08:45:00|12831.2|12829.1|12829.3|12827.2|12831.7|12829.9|12828|12826.3|569
1653555000000|2022-05-26 08:50:00|12829.2|12827.1|12826.5|12825.2|12829.5|12827.7|12824.2|12822.5|462
1653555300000|2022-05-26 08:55:00|12826.2|12824.9|12826.1|12824.8|12828.6|12827.1|12824.6|12823.3|465
1653555600000|2022-05-26 09:00:00|12826.2|12824.9|12827.9|12826.6|12828.3|12826.7|12824.4|12822.7|470
1653555900000|2022-05-26 09:05:00|12828|12826.7|12828.9|12827.6|12830|12828.7|12827.7|12826.1|430
1653556200000|2022-05-26 09:10:00|12829|12827.7|12828.2|12826.9|12830.1|12828.8|12826.2|12824.9|408
1653556500000|2022-05-26 09:15:00|12828.1|12826.8|12826.3|12825|12828.5|12827.2|12825.3|12823.8|401
1653556800000|2022-05-26 09:20:00|12826.4|12825.1|12825.6|12824.3|12828.4|12827.1|12824.8|12823.5|537
1653557100000|2022-05-26 09:25:00|12825.5|12824.2|12827.5|12826.2|12828|12826.3|12825|12823.6|348
1653557400000|2022-05-26 09:30:00|12827.8|12825.7|12825.9|12823.8|12827.8|12826.5|12825|12823.3|434
1653557700000|2022-05-26 09:35:00|12825.8|12823.7|12825.3|12824|12827.3|12825.4|12825|12823.2|428
1653558000000|2022-05-26 09:40:00|12825.7|12823.6|12822.9|12820.8|12826.2|12824.6|12822.3|12820.5|481
1653558300000|2022-05-26 09:45:00|12822.7|12820.6|12822.5|12820.4|12823|12821.3|12820.3|12819|491
1653558600000|2022-05-26 09:50:00|12822.1|12820.8|12821.1|12819.8|12822.8|12821.3|12820.5|12819|390
1653558900000|2022-05-26 09:55:00|12821.3|12820|12818.9|12817.6|12821.7|12820|12817.2|12815.5|564
1653559200000|2022-05-26 10:00:00|12819|12817.7|12816.7|12815.4|12819.9|12818.2|12815.8|12814|754
1653559500000|2022-05-26 10:05:00|12817.2|12815.1|12816.1|12814|12817.9|12816.3|12815.4|12814|509
1653559800000|2022-05-26 10:10:00|12815.7|12814.4|12816.9|12814.8|12818|12816.3|12815.3|12813.9|445
1653560100000|2022-05-26 10:15:00|12816.8|12814.7|12818|12815.9|12818.9|12816.9|12816|12814.3|449
1653560400000|2022-05-26 10:20:00|12817.7|12815.6|12819.2|12817.9|12820.7|12818.9|12817.3|12815.5|479
1653560700000|2022-05-26 10:25:00|12819.3|12818|12821.3|12819.2|12822.7|12820.9|12818.8|12817|563
1653561000000|2022-05-26 10:30:00|12821.4|12819.3|12824.1|12822|12826.1|12824.4|12820.5|12818.7|587
1653561300000|2022-05-26 10:35:00|12823.7|12822.4|12823.2|12821.9|12826.4|12824.9|12822.9|12821.5|396
1653561600000|2022-05-26 10:40:00|12823|12821.7|12823.1|12821|12827.7|12826.1|12822.4|12820.9|495
1653561900000|2022-05-26 10:45:00|12823|12820.9|12824.2|12822.9|12825|12823.2|12821.5|12820.1|463
1653562200000|2022-05-26 10:50:00|12824.3|12823|12824.5|12822.4|12825.5|12823.7|12823.2|12821.2|460
1653562500000|2022-05-26 10:55:00|12824.4|12822.3|12824.4|12822.3|12825.4|12823.9|12821.7|12820.1|497
1653562800000|2022-05-26 11:00:00|12824.1|12822.8|12818.1|12816.8|12824.8|12823.3|12818.1|12816.3|613
1653563100000|2022-05-26 11:05:00|12818.2|12816.9|12819.4|12817.3|12820.9|12819.5|12818.1|12816.4|447
1653563400000|2022-05-26 11:10:00|12819|12817.7|12817.6|12816.3|12820.5|12819|12816.7|12815|573
1653563700000|2022-05-26 11:15:00|12817.8|12816.5|12817.2|12815.1|12818.9|12817.5|12815.8|12814.5|515
1653564000000|2022-05-26 11:20:00|12817.3|12815.2|12811.2|12809.9|12817.3|12816|12811.1|12808.9|496
1653564300000|2022-05-26 11:25:00|12811.3|12810|12812.2|12810.9|12813.4|12811.9|12810.7|12809.1|460
1653564600000|2022-05-26 11:30:00|12812.3|12811|12815.3|12813.2|12815.7|12814.1|12812|12810.2|595
1653564900000|2022-05-26 11:35:00|12815.2|12813.1|12816.6|12815.3|12818|12816.3|12814.3|12812.9|465
1653565200000|2022-05-26 11:40:00|12816.7|12815.4|12817|12815.7|12818.3|12816.6|12815.6|12814|453
1653565500000|2022-05-26 11:45:00|12817.3|12816|12812.9|12811.6|12818.2|12816.9|12812.2|12810.9|560
1653565800000|2022-05-26 11:50:00|12813|12811.7|12816.5|12815.2|12817.2|12815.7|12812.8|12811.1|674
1653566100000|2022-05-26 11:55:00|12816.9|12814.8|12817.8|12815.7|12820.2|12818.4|12816.5|12814.7|654
1653566400000|2022-05-26 12:00:00|12818.1|12816|12817.8|12816.5|12818.8|12817.5|12815.9|12814.6|717
1653566700000|2022-05-26 12:05:00|12817.7|12816.4|12820.2|12818.9|12821|12819.4|12817.1|12815.4|567
1653567000000|2022-05-26 12:10:00|12820.6|12818.5|12821.5|12820.2|12822.6|12821.3|12819.8|12818.3|469
1653567300000|2022-05-26 12:15:00|12821.6|12820.3|12822.8|12821.5|12826.8|12824.8|12820.5|12818.9|592
1653567600000|2022-05-26 12:20:00|12822.9|12821.6|12823.4|12822.1|12824.1|12822.8|12820.9|12819.4|527
1653567900000|2022-05-26 12:25:00|12823.3|12822|12830|12823|12830.2|12823.8|12822.2|12820.9|609
1653568200000|2022-05-26 12:30:00|12828.8|12821.8|12826|12823.9|12838.1|12831.1|12817.4|12815.2|1102
1653568500000|2022-05-26 12:35:00|12825.5|12823.4|12824.1|12822.8|12829.8|12827.8|12821.7|12820.4|891
1653568800000|2022-05-26 12:40:00|12824|12822.7|12817|12815.7|12827.4|12826|12816.4|12814.6|849
1653569100000|2022-05-26 12:45:00|12817.5|12815.4|12821.5|12820.2|12822.6|12820.8|12816.9|12815.3|660
1653569400000|2022-05-26 12:50:00|12821.6|12820.3|12819.9|12818.6|12823.7|12822|12819.1|12817.4|716
1653569700000|2022-05-26 12:55:00|12820|12818.7|12824.6|12823.3|12826.3|12824.3|12819.6|12818.3|562
1653570000000|2022-05-26 13:00:00|12824.5|12823.2|12825.9|12824.6|12826.5|12825|12822|12820.7|667
1653570300000|2022-05-26 13:05:00|12825.8|12824.5|12823.3|12822|12828.4|12826.8|12823|12821.1|638
1653570600000|2022-05-26 13:10:00|12823.6|12821.5|12829.1|12827.8|12829.6|12827.8|12822.6|12821|632
1653570900000|2022-05-26 13:15:00|12829.6|12827.5|12824.1|12822.8|12831.3|12829.9|12823.9|12822.3|828
1653571200000|2022-05-26 13:20:00|12824|12822.7|12828.6|12827.3|12829.5|12827.9|12823.2|12821.7|766
1653571500000|2022-05-26 13:25:00|12828.7|12827.4|12833.3|12831.2|12835.5|12833.7|12828.5|12827.2|813
1653571800000|2022-05-26 13:30:00|12833.4|12831.3|12818|12816.7|12833.6|12831.5|12817.4|12815.7|1069
1653572100000|2022-05-26 13:35:00|12818.4|12816.3|12818.8|12817.5|12824.6|12822.7|12816.5|12814.6|1187
1653572400000|2022-05-26 13:40:00|12818.7|12817.4|12816.3|12814.2|12821.7|12819.9|12815.4|12813.7|1175
1653572700000|2022-05-26 13:45:00|12815.9|12814.6|12808.3|12806.2|12817.7|12816.4|12803|12801.1|1076
1653573000000|2022-05-26 13:50:00|12807.9|12806.6|12807.7|12806.4|12810.7|12808.7|12800.5|12798.8|918
1653573300000|2022-05-26 13:55:00|12807.6|12806.3|12808.1|12806.8|12809.8|12808.5|12804.1|12802.8|704
1653573600000|2022-05-26 14:00:00|12808.2|12806.9|12790.5|12789.2|12811.1|12809.8|12790|12787.5|1062
1653573900000|2022-05-26 14:05:00|12790.4|12789.1|12791.3|12790|12792.4|12790.9|12786|12784.2|1174
1653574200000|2022-05-26 14:10:00|12791.2|12789.9|12790.8|12789.5|12795.5|12793.8|12786.7|12785|1052
1653574500000|2022-05-26 14:15:00|12790.9|12789.6|12787.9|12786.6|12790.9|12789.6|12784.8|12783.2|968
1653574800000|2022-05-26 14:20:00|12788.2|12786.9|12782.4|12781.1|12788.7|12787|12780.4|12779.1|942
1653575100000|2022-05-26 14:25:00|12782.6|12781.3|12787.9|12785.8|12788.3|12786.4|12780.9|12779.3|923
1653575400000|2022-05-26 14:30:00|12788|12785.9|12790.8|12788.7|12792|12790.4|12785|12783.4|936
1653575700000|2022-05-26 14:35:00|12790.9|12788.8|12794.6|12793.3|12795.2|12793.8|12787|12785.6|1004
1653576000000|2022-05-26 14:40:00|12794.5|12793.2|12799.1|12797.8|12800.1|12798.4|12794.2|12792.5|926
1653576300000|2022-05-26 14:45:00|12799.2|12797.9|12796.7|12795.4|12801.6|12800|12793.1|12791.3|959
1653576600000|2022-05-26 14:50:00|12797.1|12795|12793.9|12792.6|12797.1|12795.4|12790.4|12788.7|954
1653576900000|2022-05-26 14:55:00|12793.8|12792.5|12797.5|12796.2|12799|12797.4|12790.3|12789|1014
1653577200000|2022-05-26 15:00:00|12797.4|12796.1|12797.7|12796.4|12798.3|12796.5|12790.9|12789.4|889
1653577500000|2022-05-26 15:05:00|12797.8|12796.5|12800.6|12799.3|12802.1|12800.7|12797.2|12795.5|632
1653577800000|2022-05-26 15:10:00|12800.4|12799.1|12787.4|12786.1|12800.6|12799.3|12787|12785.4|685
1653578100000|2022-05-26 15:15:00|12787.5|12786.2|12789.8|12788.5|12791.7|12790.3|12787.1|12785.8|628
1653578400000|2022-05-26 15:20:00|12789.9|12788.6|12786.3|12785|12790.6|12789.1|12784.3|12782.6|946
1653578700000|2022-05-26 15:25:00|12785.9|12784.2|12784.2|12782.9|12787.4|12785.3|12783.4|12782.1|652
1653579000000|2022-05-26 15:30:00|12784.1|12782.8|12780.6|12779.3|12784.8|12783.5|12777.9|12776.4|830
1653579300000|2022-05-26 15:35:00|12780.8|12779.5|12784.9|12783.6|12786.3|12784.6|12780.8|12779.1|806
1653579600000|2022-05-26 15:40:00|12785|12783.7|12783.2|12781.9|12785.8|12784.2|12781.6|12779.8|796
1653579900000|2022-05-26 15:45:00|12783.3|12782|12786.5|12785.2|12787.6|12786.3|12782.7|12781|814
1653580200000|2022-05-26 15:50:00|12786.4|12785.1|12788.4|12786.3|12789|12787.7|12786.1|12784.5|779
1653580500000|2022-05-26 15:55:00|12788.3|12786.2|12791|12789.7|12791|12789.7|12786.7|12784.9|756
1653580800000|2022-05-26 16:00:00|12790.9|12789.6|12780.4|12778.3|12791.1|12789.6|12779.4|12777.8|916
1653581100000|2022-05-26 16:05:00|12780.3|12778.2|12781.2|12779.9|12783.2|12781.8|12779.3|12777.6|623
1653581400000|2022-05-26 16:10:00|12781.3|12780|12774.8|12773.5|12781.7|12780.1|12774.1|12772.8|627
1653581700000|2022-05-26 16:15:00|12774.7|12773.4|12776.4|12775.1|12778.4|12777.1|12774|12772.6|578
1653582000000|2022-05-26 16:20:00|12776.6|12774.5|12780|12778.7|12780.4|12778.8|12773.6|12771.9|669
1653582300000|2022-05-26 16:25:00|12779.9|12778.6|12785.1|12783.8|12785.7|12784.4|12779.9|12778.3|611
1653582600000|2022-05-26 16:30:00|12785|12783.7|12787.4|12786.1|12790.1|12788.8|12783.6|12782.3|637
1653582900000|2022-05-26 16:35:00|12787.5|12786.2|12785.5|12784.2|12788.4|12786.8|12783.1|12781.7|536
1653583200000|2022-05-26 16:40:00|12785.4|12784.1|12787.5|12786.2|12788.6|12787.3|12784.9|12783.3|598
1653583500000|2022-05-26 16:45:00|12787.4|12786.1|12789.1|12787|12789.2|12787.4|12786.8|12785.2|639
1653583800000|2022-05-26 16:50:00|12789|12786.9|12790.4|12788.3|12791.2|12789.6|12786.9|12785|779
1653584100000|2022-05-26 16:55:00|12790|12788.7|12789.2|12787.9|12791.4|12790.1|12787.4|12786.1|607
1653584400000|2022-05-26 17:00:00|12789.1|12787.8|12782.9|12781.6|12789.4|12787.9|12781.9|12780.6|753
1653584700000|2022-05-26 17:05:00|12782.8|12781.5|12778.4|12777.1|12784.3|12782.7|12777.4|12776.1|598
1653585000000|2022-05-26 17:10:00|12778.5|12777.2|12783.1|12781.8|12786.4|12785.1|12777.5|12776.2|554
1653585300000|2022-05-26 17:15:00|12783.2|12781.9|12784.3|12783|12787.3|12785.7|12783.2|12781.9|604
1653585600000|2022-05-26 17:20:00|12784.4|12783.1|12788.3|12787|12788.6|12787.2|12784.1|12782.7|625
1653585900000|2022-05-26 17:25:00|12788.4|12787.1|12784.7|12783.4|12789|12787.5|12783.3|12781.6|657
1653586200000|2022-05-26 17:30:00|12784.8|12783.5|12781.9|12780.6|12785.6|12783.6|12781.1|12779.8|583
1653586500000|2022-05-26 17:35:00|12781.8|12780.5|12780.8|12779.5|12783.7|12781.9|12780.5|12778.8|460
1653586800000|2022-05-26 17:40:00|12780.7|12779.4|12779.1|12777.8|12782|12780.2|12779|12777.5|408
1653587100000|2022-05-26 17:45:00|12779|12777.7|12783.1|12781.8|12784.4|12782.8|12778.9|12777.6|381
1653587400000|2022-05-26 17:50:00|12783.2|12781.9|12785.6|12784.3|12786.3|12785|12783.1|12781.8|397
1653587700000|2022-05-26 17:55:00|12785.5|12784.2|12782.6|12781.3|12787.9|12786.5|12781.6|12780.3|539
1653588000000|2022-05-26 18:00:00|12782.5|12781.2|12781.9|12780.6|12783.8|12782.4|12780.9|12779.3|611
1653588300000|2022-05-26 18:05:00|12782|12780.7|12779.8|12778.5|12784.4|12782.8|12779.7|12777.9|518
1653588600000|2022-05-26 18:10:00|12779.9|12778.6|12783.1|12781.8|12783.6|12781.8|12778.4|12777.1|628
1653588900000|2022-05-26 18:15:00|12783.2|12781.9|12781|12779.7|12784.2|12782.9|12780.2|12778.9|383
1653589200000|2022-05-26 18:20:00|12780.8|12779.5|12774.3|12773|12781.3|12779.8|12774.3|12773|549
1653589500000|2022-05-26 18:25:00|12774.4|12773.1|12780.8|12779.5|12781.3|12779.9|12774.1|12772.7|579
1653589800000|2022-05-26 18:30:00|12780.6|12779.3|12781|12779.7|12781.4|12779.7|12778.9|12777.5|478
1653590100000|2022-05-26 18:35:00|12780.8|12779.5|12778.4|12777.1|12781.2|12779.9|12777.7|12776.4|479
1653590400000|2022-05-26 18:40:00|12778.7|12777.4|12775.9|12774.6|12781.5|12780.2|12775.6|12774.1|547
1653590700000|2022-05-26 18:45:00|12776.6|12775.3|12776.2|12774.9|12778.5|12777.2|12775.1|12773.5|496
1653591000000|2022-05-26 18:50:00|12776.3|12775|12774.1|12772.8|12777.1|12775.6|12774|12772.3|522
1653591300000|2022-05-26 18:55:00|12774.2|12772.9|12772.3|12771|12774.9|12773.5|12771.6|12770.3|467
1653591600000|2022-05-26 19:00:00|12772.5|12771.2|12777.7|12776.4|12778.9|12777.3|12771.8|12770.5|575
1653591900000|2022-05-26 19:05:00|12777.8|12776.5|12774|12771.9|12778.5|12776.8|12773|12771.5|600
1653592200000|2022-05-26 19:10:00|12774.1|12772|12775.5|12773.4|12776.5|12774.5|12772.8|12771.3|578
1653592500000|2022-05-26 19:15:00|12775.4|12773.3|12778.3|12776.2|12780.4|12778.3|12774.3|12772.5|623
1653592800000|2022-05-26 19:20:00|12778.2|12776.1|12779.3|12777.2|12780.1|12778.1|12776.4|12774.6|536
1653593100000|2022-05-26 19:25:00|12779.2|12777.1|12777.8|12775.7|12780.4|12778.7|12775.9|12774.1|695
1653593400000|2022-05-26 19:30:00|12778|12775.9|12776.2|12774.9|12779|12777.3|12774.8|12772.9|669
1653593700000|2022-05-26 19:35:00|12776.3|12775|12777.5|12776.2|12778.7|12776.9|12775.9|12774.2|560
1653594000000|2022-05-26 19:40:00|12777.4|12776.1|12774.8|12773.5|12777.5|12776.1|12774.8|12773.1|636
1653594300000|2022-05-26 19:45:00|12774.9|12772.8|12776.9|12775.6|12778.7|12777|12774.8|12772.7|482
1653594600000|2022-05-26 19:50:00|12776|12774.7|12778.7|12777.4|12779.5|12777.7|12774.5|12772.9|650
1653594900000|2022-05-26 19:55:00|12778.6|12777.3|12779.1|12777.8|12781.4|12779.7|12777.8|12776.4|548
1653595200000|2022-05-26 20:00:00|12779|12777.7|12777.2|12775.1|12780.2|12778.5|12775.4|12773.9|328
1653595500000|2022-05-26 20:05:00|12777.3|12775.2|12776.1|12774.8|12778|12776.2|12776|12774.2|218
1653595800000|2022-05-26 20:10:00|12776.2|12774.9|12776.2|12774.9|12778.2|12776.8|12776|12774.2|221
1653596100000|2022-05-26 20:15:00|12776.8|12774.7|12774.1|12772.8|12777.5|12775.5|12773.9|12772.2|265
1653596400000|2022-05-26 20:20:00|12774.3|12773|12775.6|12773.5|12775.8|12774|12774.1|12772.5|180
1653596700000|2022-05-26 20:25:00|12775.7|12773.6|12776.2|12774.9|12777.2|12775.5|12774.9|12773.2|248
1653597000000|2022-05-26 20:30:00|12776.1|12774.8|12774.2|12772.9|12776.7|12774.8|12773.6|12772.1|193
1653597300000|2022-05-26 20:35:00|12774.1|12772.8|12772.8|12770.7|12775|12773.3|12772.3|12770.6|201
1653597600000|2022-05-26 20:40:00|12772.9|12770.8|12773.6|12771.5|12774.4|12772.5|12771.8|12770.1|190
1653597900000|2022-05-26 20:45:00|12773.7|12771.6|12771.7|12769.6|12774.4|12772.7|12771.3|12769.5|211
1653598200000|2022-05-26 20:50:00|12771.6|12769.5|12771.2|12769.1|12772.4|12770.7|12769.3|12767.6|214
1653598500000|2022-05-26 20:55:00|12771.3|12769.2|12774.6|12769.3|12774.6|12770.4|12769.7|12767|297
1653598800000|2022-05-26 21:00:00|12775.1|12768.9|12777.1|12770.9|12780.9|12773.9|12775.1|12768.8|159
1653599100000|2022-05-26 21:05:00|12777|12771|12779.1|12772.1|12780.5|12773.5|12775.5|12770.7|190
1653599400000|2022-05-26 21:10:00|12779.4|12772.4|12777|12770|12782.5|12775.5|12776.6|12769.7|238
1653599700000|2022-05-26 21:15:00|12777.2|12770.2|12776.1|12769.1|12778.5|12771.5|12774.5|12767.5|243
1653600000000|2022-05-26 21:20:00|12776|12769|12776.6|12772.3|12778.5|12772.9|12775|12768.1|209
1653600300000|2022-05-26 21:25:00|12776.3|12772.4|12776.4|12772.2|12778.8|12773.4|12776|12771.2|139
1653600600000|2022-05-26 21:30:00|12776.1|12772.5|12776.2|12769.2|12777.3|12772.7|12774.4|12767.4|186
1653600900000|2022-05-26 21:35:00|12776.1|12769.1|12776.5|12772.3|12778.2|12772.3|12775.7|12768.7|190
1653601200000|2022-05-26 21:40:00|12776.6|12771.8|12775.7|12769.7|12777.6|12772.3|12775.4|12768.8|147
1653601500000|2022-05-26 21:45:00|12775.5|12770.1|12777.3|12770.3|12778.8|12771.8|12775.2|12769.2|194
1653601800000|2022-05-26 21:50:00|12777.4|12770.4|12776.2|12769.3|12777.8|12771|12775.5|12768.8|179
1653602100000|2022-05-26 21:55:00|12775.8|12769.4|12776.8|12770.3|12777.6|12770.8|12775.1|12768.3|194
1653602400000|2022-05-26 22:00:00|12776.9|12769.9|12775.1|12771.2|12777.2|12773.1|12774.2|12768.5|451
1653602700000|2022-05-26 22:05:00|12775.2|12771.1|12773|12770.9|12775.5|12771.8|12773|12769.7|222
1653603000000|2022-05-26 22:10:00|12773.4|12770.6|12771.8|12769.7|12774.5|12771.7|12771.6|12769.1|248
1653603300000|2022-05-26 22:15:00|12771.9|12769.8|12771.2|12768.9|12772.7|12770|12770.7|12768.3|557
1653603600000|2022-05-26 22:20:00|12771.1|12769|12771.6|12769.5|12771.6|12769.5|12770.5|12767.8|603
1653603900000|2022-05-26 22:25:00|12771.5|12769.4|12773|12770.4|12773.6|12770.8|12771.3|12769|300
1653604200000|2022-05-26 22:30:00|12772.7|12770.6|12774.6|12772.5|12774.7|12772.6|12772.2|12770|255
1653604500000|2022-05-26 22:35:00|12774.5|12772.4|12774.9|12772.8|12776|12773|12774|12771.6|207
1653604800000|2022-05-26 22:40:00|12775.1|12772.6|12773.7|12771.6|12775.5|12772.9|12773.4|12771.3|275
1653605100000|2022-05-26 22:45:00|12773.6|12771.5|12774.7|12772.6|12775.4|12772.8|12773.6|12771.5|265
1653605400000|2022-05-26 22:50:00|12774.8|12772.4|12777.3|12775.2|12777.5|12775.4|12773.9|12771.7|320
1653605700000|2022-05-26 22:55:00|12778.1|12776|12782.9|12780.8|12783.8|12781.7|12777.7|12775.9|380
1653606000000|2022-05-26 23:00:00|12782.8|12780.7|12782.4|12780.3|12785.1|12782.8|12781|12778.6|477
1653606300000|2022-05-26 23:05:00|12782.5|12780.4|12774.4|12772.3|12782.6|12780.4|12774.4|12772.3|514
1653606600000|2022-05-26 23:10:00|12774.7|12772.6|12774.1|12772.8|12776.4|12774.3|12773.9|12772|339
1653606900000|2022-05-26 23:15:00|12774|12772.7|12775.7|12773.6|12776.3|12774.3|12773.8|12771.7|347
1653607200000|2022-05-26 23:20:00|12775.8|12773.7|12775.8|12773.7|12776.4|12774.4|12774.8|12772.7|281
1653607500000|2022-05-26 23:25:00|12775.7|12773.6|12775.2|12773.9|12776.5|12774.4|12774.8|12773.1|282
1653607800000|2022-05-26 23:30:00|12775.4|12774.1|12774.9|12772.8|12775.8|12774.1|12774.4|12772.6|150
1653608100000|2022-05-26 23:35:00|12775.2|12773.1|12773.6|12771.5|12775.6|12773.5|12773.2|12771.3|359
1653608400000|2022-05-26 23:40:00|12773.5|12771.4|12775.5|12773.4|12775.8|12773.7|12773.5|12771.4|487
1653608700000|2022-05-26 23:45:00|12775.4|12773.3|12773.8|12771.7|12775.6|12773.5|12772.9|12771|264
1653609000000|2022-05-26 23:50:00|12773.9|12771.8|12772.8|12770.7|12774.9|12773|12772.5|12770.5|288
1653609300000|2022-05-26 23:55:00|12773|12770.9|12776.5|12774.4|12776.7|12774.6|12772.5|12770.6|418
1653609600000|2022-05-27 00:00:00|12776.1|12774|12776.4|12774.3|12778.9|12777.1|12773.5|12771.6|660
1653609900000|2022-05-27 00:05:00|12776.5|12774.4|12771.3|12769.2|12776.7|12775|12771|12769|511
1653610200000|2022-05-27 00:10:00|12771.4|12769.3|12770|12767.9|12773.5|12771.8|12769.7|12767.8|513
1653610500000|2022-05-27 00:15:00|12770.1|12768|12770.8|12768.7|12772.8|12770.7|12769.2|12767.4|613
1653610800000|2022-05-27 00:20:00|12770.7|12768.6|12771.4|12769.3|12771.7|12769.8|12769.2|12767.1|486
1653611100000|2022-05-27 00:25:00|12771.3|12769.2|12771.7|12769.6|12772.4|12770.5|12769.6|12767.7|404
1653611400000|2022-05-27 00:30:00|12771.6|12769.5|12770.8|12768.7|12772.5|12770.6|12770.5|12768.5|430
1653611700000|2022-05-27 00:35:00|12770.9|12768.8|12773|12770.9|12773.3|12771.7|12769.8|12768.4|371
1653612000000|2022-05-27 00:40:00|12772.9|12770.8|12779.2|12777.9|12779.4|12778.1|12772|12770.2|514
1653612300000|2022-05-27 00:45:00|12779.6|12777.5|12782.3|12781|12784.1|12782|12778.2|12776.1|587
1653612600000|2022-05-27 00:50:00|12782.2|12780.9|12778.5|12776.4|12783.1|12781.3|12776.7|12774.6|543
1653612900000|2022-05-27 00:55:00|12778.6|12776.5|12776.7|12774.6|12779.2|12777.1|12776.3|12774.2|596
1653613200000|2022-05-27 01:00:00|12776.6|12774.5|12777|12774.9|12778.6|12776.5|12776|12773.9|876
1653613500000|2022-05-27 01:05:00|12776.8|12774.7|12779|12776.9|12779.3|12777.5|12775.8|12774|432
1653613800000|2022-05-27 01:10:00|12778.6|12777.3|12775.7|12773.6|12779.5|12777.7|12775|12773.3|552
1653614100000|2022-05-27 01:15:00|12775.6|12773.5|12773.5|12771.4|12778|12776.4|12772.9|12771.1|723
1653614400000|2022-05-27 01:20:00|12773.3|12771.2|12773.1|12771|12774.8|12773.1|12771.8|12769.8|614
1653614700000|2022-05-27 01:25:00|12773.2|12771.1|12773.4|12772.1|12775.7|12773.9|12772|12769.9|502
1653615000000|2022-05-27 01:30:00|12773.8|12771.7|12762.3|12760.2|12775.7|12773.7|12762|12759.9|770
1653615300000|2022-05-27 01:35:00|12762.7|12760.6|12768.1|12766|12768.9|12767.1|12762.5|12760.4|789
1653615600000|2022-05-27 01:40:00|12768|12765.9|12764.5|12762.4|12768|12765.9|12764.1|12762|926
1653615900000|2022-05-27 01:45:00|12764.4|12762.3|12756.3|12755|12764.4|12762.3|12755.8|12753.7|1063
1653616200000|2022-05-27 01:50:00|12756.9|12754.8|12751.7|12749.6|12757.1|12755.1|12750.7|12749|750
1653616500000|2022-05-27 01:55:00|12751.8|12749.7|12754.5|12752.4|12756.2|12754.1|12750.7|12749.1|650
1653616800000|2022-05-27 02:00:00|12754.4|12752.3|12755.2|12753.1|12758|12755.9|12754.3|12752.2|724
1653617100000|2022-05-27 02:05:00|12755.1|12753|12757.8|12756.5|12759.3|12757.7|12753.9|12752.2|661
1653617400000|2022-05-27 02:10:00|12757.9|12756.6|12761.6|12759.5|12762.2|12760.6|12756.7|12754.8|673
1653617700000|2022-05-27 02:15:00|12761.7|12759.6|12758.7|12756.6|12761.7|12760.3|12757.5|12756|598
1653618000000|2022-05-27 02:20:00|12758.6|12756.5|12757.8|12755.7|12760.3|12758.4|12757.3|12755.4|638
1653618300000|2022-05-27 02:25:00|12757.7|12755.6|12759.8|12757.7|12760.2|12758.4|12756.8|12754.7|445
1653618600000|2022-05-27 02:30:00|12759.9|12757.8|12757.7|12756.4|12760.1|12758.4|12756.4|12754.7|483
1653618900000|2022-05-27 02:35:00|12757.3|12756|12757.1|12755|12758.8|12757.2|12754|12752.2|461
1653619200000|2022-05-27 02:40:00|12757|12754.9|12756.3|12755|12758.3|12756.6|12755.4|12753.6|376
1653619500000|2022-05-27 02:45:00|12756.4|12755.1|12756.3|12755|12757.8|12756.1|12754.5|12752.7|393
1653619800000|2022-05-27 02:50:00|12756.4|12755.1|12755.3|12754|12756.7|12755.1|12754|12752.3|368
1653620100000|2022-05-27 02:55:00|12755.2|12753.9|12756.3|12754.2|12757.5|12755.6|12754.7|12753.4|365
1653620400000|2022-05-27 03:00:00|12756.4|12754.3|12752.5|12751.2|12756.5|12754.9|12751.8|12749.9|375
1653620700000|2022-05-27 03:05:00|12752.1|12750.8|12752.4|12750.3|12754.1|12752.3|12750.8|12749.2|399
1653621000000|2022-05-27 03:10:00|12752.5|12750.4|12752.6|12750.5|12754.3|12752.5|12751.9|12750|446
1653621300000|2022-05-27 03:15:00|12752.7|12750.6|12752.8|12751.5|12754.4|12753.1|12751.1|12749.5|400
1653621600000|2022-05-27 03:20:00|12752.7|12751.4|12751.4|12750.1|12752.8|12751.5|12750.5|12748.6|429
1653621900000|2022-05-27 03:25:00|12751.3|12750|12751.1|12749.8|12752.9|12751.4|12750.5|12748.8|514
1653622200000|2022-05-27 03:30:00|12751|12749.7|12751.5|12749.4|12752.3|12750.5|12748.3|12746.5|406
1653622500000|2022-05-27 03:35:00|12751.6|12749.5|12754|12751.9|12754.6|12753|12751.6|12749.5|399
1653622800000|2022-05-27 03:40:00|12753.9|12751.8|12752.9|12750.8|12755.5|12753.5|12752.8|12750.7|303
1653623100000|2022-05-27 03:45:00|12752.8|12750.7|12753|12750.9|12753.6|12752|12750.4|12748.9|423
1653623400000|2022-05-27 03:50:00|12753.1|12751|12757.6|12755.5|12759.4|12757.5|12751.6|12749.9|644
1653623700000|2022-05-27 03:55:00|12757.7|12755.6|12757.2|12755.1|12758.1|12756.1|12754.5|12752.6|478
1653624000000|2022-05-27 04:00:00|12757.3|12755.2|12754.9|12753.6|12758.1|12756.4|12754.2|12752.7|508
1653624300000|2022-05-27 04:05:00|12755|12753.7|12752.2|12750.9|12756.7|12755|12751.5|12750.2|479
1653624600000|2022-05-27 04:10:00|12752.1|12750.8|12749.5|12748.2|12753.3|12751.6|12748.9|12747.5|487
1653624900000|2022-05-27 04:15:00|12749.7|12748.4|12749.9|12748.6|12751.7|12749.6|12748.9|12747.3|360
1653625200000|2022-05-27 04:20:00|12749.8|12748.5|12749.7|12747.6|12751|12749.3|12749.1|12747.3|234
1653625500000|2022-05-27 04:25:00|12749.1|12747.8|12749.2|12747.1|12749.5|12747.8|12748.3|12746.6|210
1653625800000|2022-05-27 04:30:00|12749.3|12747.2|12748.6|12746.5|12751.2|12749.6|12747.6|12746|311
1653626100000|2022-05-27 04:35:00|12748.7|12746.6|12749.7|12747.6|12750|12748.3|12747.5|12746.1|249
1653626400000|2022-05-27 04:40:00|12749.6|12747.5|12750.9|12748.8|12750.9|12748.8|12748.4|12746.8|313
1653626700000|2022-05-27 04:45:00|12750.8|12748.7|12750.6|12749.3|12752|12750.2|12750.2|12748.4|341
1653627000000|2022-05-27 04:50:00|12750.5|12749.2|12750.7|12749.4|12752|12750.4|12749.7|12748.1|219
1653627300000|2022-05-27 04:55:00|12750.6|12749.3|12748.4|12746.3|12750.8|12749.4|12747.7|12746.2|322
1653627600000|2022-05-27 05:00:00|12748.5|12746.4|12748.7|12747.4|12750.7|12749.1|12747.7|12746|390
1653627900000|2022-05-27 05:05:00|12748.9|12747.6|12749.7|12748.4|12750.7|12749.3|12747.8|12746.1|266
1653628200000|2022-05-27 05:10:00|12749.6|12748.3|12747.3|12745.2|12750.8|12749|12745.8|12744.2|314
1653628500000|2022-05-27 05:15:00|12746.8|12745.5|12746.6|12744.5|12748.2|12746.5|12746|12744.3|256
1653628800000|2022-05-27 05:20:00|12746.5|12744.4|12748.3|12746.2|12749.5|12747.7|12746.1|12744.3|420
1653629100000|2022-05-27 05:25:00|12748.4|12746.3|12749|12746.9|12750.7|12748.9|12747.5|12745.1|383
1653629400000|2022-05-27 05:30:00|12749.2|12747.1|12750.3|12748.2|12751.5|12749.4|12747.7|12746|413
1653629700000|2022-05-27 05:35:00|12750.2|12748.1|12750|12747.9|12751.2|12749.5|12748|12746.2|372
1653630000000|2022-05-27 05:40:00|12750.1|12748|12750.6|12748.5|12750.7|12748.7|12748.8|12747|446
1653630300000|2022-05-27 05:45:00|12750.7|12748.6|12758.7|12756.6|12758.8|12756.7|12750.3|12748.2|536
1653630600000|2022-05-27 05:50:00|12758.6|12756.5|12758.7|12756.6|12760.9|12759.1|12757.8|12755.7|530
1653630900000|2022-05-27 05:55:00|12758.8|12756.7|12754.5|12752.4|12759.2|12757.5|12754.4|12752.3|450
1653631200000|2022-05-27 06:00:00|12754.4|12752.3|12755.7|12753.6|12756.1|12754.3|12751.9|12750|659
1653631500000|2022-05-27 06:05:00|12755.6|12753.5|12758.4|12756.3|12759.5|12757.7|12753.5|12751.6|586
1653631800000|2022-05-27 06:10:00|12758.3|12756.2|12755.9|12753.8|12758.4|12756.3|12751.6|12749.5|530
1653632100000|2022-05-27 06:15:00|12755.8|12753.7|12757.1|12755.8|12757.2|12755.8|12752.3|12750.2|483
1653632400000|2022-05-27 06:20:00|12756.9|12755.6|12760.7|12758.6|12760.9|12759.2|12754.6|12752.5|527
1653632700000|2022-05-27 06:25:00|12760.8|12758.7|12756.7|12755.4|12761.9|12760.2|12756.3|12754.5|686
1653633000000|2022-05-27 06:30:00|12756.9|12754.8|12759|12757.7|12760.5|12759.2|12756.2|12754.4|504
1653633300000|2022-05-27 06:35:00|12759.1|12757.8|12760.5|12759.2|12760.9|12759.6|12756.2|12754.7|549
1653633600000|2022-05-27 06:40:00|12760.8|12759.5|12762|12760.7|12763.2|12761.6|12760.1|12758.4|647
1653633900000|2022-05-27 06:45:00|12761.8|12760.5|12761.2|12759.1|12764|12762.4|12760.5|12759|514
1653634200000|2022-05-27 06:50:00|12761.4|12759.3|12756.9|12754.8|12761.5|12759.4|12756.5|12754.8|727
1653634500000|2022-05-27 06:55:00|12757|12754.9|12760.1|12758|12760.6|12759.2|12755.2|12753.3|617
1653634800000|2022-05-27 07:00:00|12759.8|12758.5|12759.3|12757.2|12762.1|12760.8|12758.1|12756.2|753
1653635100000|2022-05-27 07:05:00|12758.8|12757.5|12757.6|12756.3|12761.9|12760.6|12757.5|12756.1|634
1653635400000|2022-05-27 07:10:00|12757.5|12756.2|12759.9|12757.8|12761|12759.4|12755.5|12754.1|752
1653635700000|2022-05-27 07:15:00|12759.8|12757.7|12758.4|12756.3|12760.8|12759|12754.8|12752.9|612
1653636000000|2022-05-27 07:20:00|12758.3|12756.2|12759.1|12757|12760.7|12758.7|12756.6|12754.3|741
1653636300000|2022-05-27 07:25:00|12759.3|12757.2|12755.8|12753.7|12759.8|12757.7|12754.8|12752.7|636
1653636600000|2022-05-27 07:30:00|12755.7|12753.6|12752.6|12750.5|12757.6|12755.5|12750.6|12748.6|545
1653636900000|2022-05-27 07:35:00|12752.5|12750.4|12755.1|12753|12756.1|12754.3|12749.3|12747.2|566
1653637200000|2022-05-27 07:40:00|12755.2|12753.1|12755.2|12753.1|12756.7|12754.6|12751.1|12749.2|568
1653637500000|2022-05-27 07:45:00|12755.1|12753|12756|12753.9|12757.5|12755.4|12754.4|12752.5|539
1653637800000|2022-05-27 07:50:00|12755.9|12753.8|12748.8|12746.7|12755.9|12753.8|12747.7|12746|570
1653638100000|2022-05-27 07:55:00|12749.4|12747.3|12745.4|12743.3|12750.2|12748.4|12745.2|12743.1|510
1653638400000|2022-05-27 08:00:00|12745.2|12743.1|12752.2|12750.1|12753.2|12751.1|12744.5|12742.4|736
1653638700000|2022-05-27 08:05:00|12751.7|12749.6|12748.6|12746.5|12753.6|12751.5|12747.3|12745.5|638
1653639000000|2022-05-27 08:10:00|12748.7|12746.6|12749.5|12747.4|12751.8|12750.1|12747.8|12746.1|612
1653639300000|2022-05-27 08:15:00|12749.6|12747.5|12748.4|12746.3|12750.4|12748.7|12746.1|12744.4|570
1653639600000|2022-05-27 08:20:00|12748|12746.7|12745.9|12744.6|12748.5|12746.7|12745.1|12743.7|573
1653639900000|2022-05-27 08:25:00|12746|12744.7|12746.3|12745|12747.7|12746.2|12744.1|12742.8|577
1653640200000|2022-05-27 08:30:00|12746.5|12745.2|12742.4|12740.3|12746.7|12745.4|12740.9|12739.3|553
1653640500000|2022-05-27 08:35:00|12742.3|12740.2|12745.8|12743.7|12746|12744.5|12740.9|12739.3|483
1653640800000|2022-05-27 08:40:00|12745.4|12744.1|12747.4|12745.3|12749.1|12747.3|12744.2|12742.4|616
1653641100000|2022-05-27 08:45:00|12747.3|12745.2|12745.2|12743.9|12747.6|12745.6|12744|12742.4|634
1653641400000|2022-05-27 08:50:00|12745.1|12743.8|12742|12739.9|12746.3|12745|12741.5|12739.8|463
1653641700000|2022-05-27 08:55:00|12741.9|12739.8|12740.6|12739.3|12743|12741.4|12739.1|12737.6|590
1653642000000|2022-05-27 09:00:00|12740.7|12739.4|12744.1|12742|12744.6|12742.8|12740.1|12738.5|515
1653642300000|2022-05-27 09:05:00|12744.2|12742.1|12746.5|12744.4|12748.4|12746.7|12743.5|12742|496
1653642600000|2022-05-27 09:10:00|12746.6|12744.5|12743.7|12742.4|12747.1|12745.3|12743.1|12741.6|361
1653642900000|2022-05-27 09:15:00|12743.6|12742.3|12740.5|12739.2|12744|12742.5|12740.1|12738.5|429
1653643200000|2022-05-27 09:20:00|12740.6|12739.3|12741.2|12739.9|12745.9|12744.6|12740.3|12739|429
1653643500000|2022-05-27 09:25:00|12741.6|12739.5|12740.4|12739.1|12742|12740.3|12739.3|12737.6|520
1653643800000|2022-05-27 09:30:00|12740.7|12738.6|12741|12739.7|12742.3|12741|12738.7|12737.4|514
1653644100000|2022-05-27 09:35:00|12740.9|12739.6|12739.7|12737.6|12741.5|12739.9|12738.6|12736.9|427
1653644400000|2022-05-27 09:40:00|12739.8|12737.7|12740.5|12739.2|12741.7|12739.9|12738.7|12737|591
1653644700000|2022-05-27 09:45:00|12740.8|12738.7|12737.4|12735.3|12741.8|12740|12736.8|12735.1|505
1653645000000|2022-05-27 09:50:00|12737.3|12735.2|12736.7|12735.4|12738.8|12737.1|12736.4|12734.6|496
1653645300000|2022-05-27 09:55:00|12736.2|12734.9|12734.6|12733.3|12737.7|12735.9|12732.8|12731|578
1653645600000|2022-05-27 10:00:00|12734.5|12733.2|12738.1|12736.8|12740.1|12738.4|12733.8|12732.5|531
1653645900000|2022-05-27 10:05:00|12738.5|12736.4|12738.4|12737.1|12739.3|12737.7|12736.7|12735.1|432
1653646200000|2022-05-27 10:10:00|12738.5|12737.2|12741.5|12740.2|12741.7|12740.4|12737.9|12736.6|508
1653646500000|2022-05-27 10:15:00|12741.4|12740.1|12742|12740.7|12742.8|12741.3|12738.8|12737.5|461
1653646800000|2022-05-27 10:20:00|12742.2|12740.9|12742.5|12741.2|12745.4|12743.9|12740.2|12738.3|552
1653647100000|2022-05-27 10:25:00|12742.4|12741.1|12741.7|12740.4|12742.4|12741.1|12740|12738.6|519
1653647400000|2022-05-27 10:30:00|12741.6|12740.3|12746.6|12745.3|12747.7|12746.1|12741.2|12739.4|575
1653647700000|2022-05-27 10:35:00|12746.9|12744.8|12747.9|12745.8|12748.9|12747.2|12745.8|12744|482
1653648000000|2022-05-27 10:40:00|12748|12745.9|12748.2|12746.9|12750.5|12748.8|12747.3|12745.6|507
1653648300000|2022-05-27 10:45:00|12748.1|12746.8|12752.8|12750.7|12754|12752.4|12747.9|12746.2|418
1653648600000|2022-05-27 10:50:00|12752.7|12750.6|12747.5|12746.2|12752.9|12750.9|12745.7|12743.9|691
1653648900000|2022-05-27 10:55:00|12747.4|12746.1|12746.9|12745.6|12749.9|12748.6|12745.9|12744.6|487
1653649200000|2022-05-27 11:00:00|12746.8|12745.5|12749.1|12747.8|12750.7|12748.9|12746.6|12745|423
1653649500000|2022-05-27 11:05:00|12749.2|12747.9|12747.2|12745.9|12751.1|12749.8|12745.8|12744.2|432
1653649800000|2022-05-27 11:10:00|12747.3|12746|12748.1|12746.8|12750.4|12748.7|12746.3|12744.8|553
1653650100000|2022-05-27 11:15:00|12748|12746.7|12753.1|12751.8|12753.6|12752.3|12746.5|12745.2|366
1653650400000|2022-05-27 11:20:00|12753.2|12751.9|12749.8|12747.7|12753.2|12751.9|12748.2|12746.7|412
1653650700000|2022-05-27 11:25:00|12749.6|12748.3|12748.7|12746.6|12749.9|12748.5|12746.4|12745|541
1653651000000|2022-05-27 11:30:00|12748.3|12747|12747.8|12746.5|12749.3|12747.8|12744.8|12743.3|531
1653651300000|2022-05-27 11:35:00|12747.7|12746.4|12749|12747.7|12749.3|12747.8|12745.7|12744.4|456
1653651600000|2022-05-27 11:40:00|12749.2|12747.9|12748.2|12746.9|12749.5|12748|12746.1|12744.5|354
1653651900000|2022-05-27 11:45:00|12748.3|12747|12744.8|12743.5|12749|12747.4|12744.7|12743.1|392
1653652200000|2022-05-27 11:50:00|12744.9|12743.6|12748|12746.7|12748|12746.7|12744.7|12743.3|513
1653652500000|2022-05-27 11:55:00|12747.8|12746.5|12745.3|12743.2|12751.1|12749.8|12742.9|12741.6|661
1653652800000|2022-05-27 12:00:00|12744.7|12743.4|12739.5|12738.2|12747.8|12746.2|12738.1|12736.8|615
1653653100000|2022-05-27 12:05:00|12739.4|12738.1|12736.5|12735.2|12740.3|12738.6|12736.2|12734.6|547
1653653400000|2022-05-27 12:10:00|12736.4|12735.1|12741.8|12740.5|12743.5|12742.2|12735.8|12734.2|544
1653653700000|2022-05-27 12:15:00|12741.9|12740.6|12742.2|12740.9|12745.3|12743.6|12740.8|12739|478
1653654000000|2022-05-27 12:20:00|12742.3|12741|12738.7|12737.4|12742.3|12741|12736.9|12735.6|507
1653654300000|2022-05-27 12:25:00|12738.8|12737.5|12742.3|12738.3|12743.8|12742.1|12738.2|12736.9|594
1653654600000|2022-05-27 12:30:00|12742|12738|12743.4|12741.3|12749.7|12747.7|12736.3|12734.2|1147
1653654900000|2022-05-27 12:35:00|12743.3|12741.2|12735.3|12733.2|12745.2|12743.1|12729.1|12726.2|913
1653655200000|2022-05-27 12:40:00|12735.2|12733.1|12736|12733.9|12739.6|12738.3|12734.9|12733.1|869
1653655500000|2022-05-27 12:45:00|12735.9|12734.6|12737|12734.9|12740.3|12738.3|12734|12732.2|717
1653655800000|2022-05-27 12:50:00|12737.1|12735|12740.5|12738.4|12742.2|12740.5|12736.9|12734.9|640
1653656100000|2022-05-27 12:55:00|12740.1|12738.8|12734.5|12733.2|12740.6|12738.9|12732.8|12731.5|573
1653656400000|2022-05-27 13:00:00|12734.8|12733.5|12732.2|12730.9|12735.1|12733.5|12731.1|12729.4|572
1653656700000|2022-05-27 13:05:00|12732.1|12730.8|12731.9|12730.6|12733.8|12732|12730.6|12729.1|406
1653657000000|2022-05-27 13:10:00|12732.1|12730|12737.4|12735.3|12738.4|12736.3|12730.2|12728.5|591
1653657300000|2022-05-27 13:15:00|12737.5|12735.4|12742.6|12741.3|12743.7|12741.6|12736.9|12735|554
1653657600000|2022-05-27 13:20:00|12742.9|12740.8|12743|12740.9|12744.9|12743.2|12741.9|12740.2|467
1653657900000|2022-05-27 13:25:00|12743.1|12741|12736.2|12734.9|12743.1|12741|12735.7|12734.3|585
1653658200000|2022-05-27 13:30:00|12735.8|12734.5|12737|12735.7|12740.6|12739|12733.4|12732|976
1653658500000|2022-05-27 13:35:00|12737.1|12735.8|12737.4|12736.1|12738.7|12737.4|12735|12733.3|823
1653658800000|2022-05-27 13:40:00|12737.2|12735.9|12746.6|12745.3|12747|12745.4|12736.5|12735.2|931
1653659100000|2022-05-27 13:45:00|12746.5|12745.2|12739.7|12738.4|12746.5|12745.2|12739|12737.7|766
1653659400000|2022-05-27 13:50:00|12739.5|12738.2|12733.2|12731.9|12741.9|12740.2|12732.3|12730.8|814
1653659700000|2022-05-27 13:55:00|12733|12731.7|12742.4|12740|12742.4|12740|12732.7|12731.1|782
1653660000000|2022-05-27 14:00:00|12742.2|12739.7|12738.9|12736.8|12742.2|12739.7|12734.9|12732.8|1013
1653660300000|2022-05-27 14:05:00|12738.2|12736.9|12740.1|12738.8|12744|12742.5|12736.3|12734.7|792
1653660600000|2022-05-27 14:10:00|12740.2|12738.9|12735.9|12734.6|12742.7|12741|12734.8|12733.5|826
1653660900000|2022-05-27 14:15:00|12736|12734.7|12739.6|12737.5|12743.1|12741.2|12735.6|12734|955
1653661200000|2022-05-27 14:20:00|12739.7|12737.6|12740.6|12738.5|12740.7|12739|12734.8|12733.4|787
1653661500000|2022-05-27 14:25:00|12740|12738.7|12741.3|12739.2|12744.7|12742.9|12736.7|12735.4|799
1653661800000|2022-05-27 14:30:00|12741.2|12739.1|12745.4|12743.3|12746.5|12744.8|12739.1|12737.8|645
1653662100000|2022-05-27 14:35:00|12745.3|12743.2|12739.3|12738|12745.4|12743.8|12737.5|12735.9|632
1653662400000|2022-05-27 14:40:00|12739.2|12737.9|12740.2|12738.9|12741.9|12740.6|12736.2|12734.8|757
1653662700000|2022-05-27 14:45:00|12740.6|12739.3|12743.3|12741.2|12747.6|12745.9|12736.2|12734.7|886
1653663000000|2022-05-27 14:50:00|12743.4|12741.3|12751.4|12750.1|12752.9|12751.1|12743|12741.3|851
1653663300000|2022-05-27 14:55:00|12751.3|12750|12759|12757.7|12760.2|12758.7|12750.6|12749.3|855
1653663600000|2022-05-27 15:00:00|12758.7|12757.4|12764.5|12763.2|12766.2|12764.9|12757.6|12756.1|843
1653663900000|2022-05-27 15:05:00|12764.4|12763.1|12756.7|12755.4|12765.8|12764.2|12756.7|12755.1|761
1653664200000|2022-05-27 15:10:00|12756.5|12755.2|12757.5|12755.4|12758.4|12756.8|12753.6|12751.8|917
1653664500000|2022-05-27 15:15:00|12757|12755.7|12753|12750.9|12757.9|12756.1|12750.2|12748.4|747
1653664800000|2022-05-27 15:20:00|12752.6|12751.3|12748|12746.7|12753.2|12751.3|12745.4|12743.7|718
1653665100000|2022-05-27 15:25:00|12747.7|12746.4|12746.7|12745.4|12748.6|12747.1|12743.9|12742.6|675
1653665400000|2022-05-27 15:30:00|12746.9|12744.8|12748.8|12746.7|12748.9|12747.2|12743.8|12741.8|705
1653665700000|2022-05-27 15:35:00|12749.3|12747.2|12751.5|12749.4|12751.5|12749.6|12744.4|12742.7|733
1653666000000|2022-05-27 15:40:00|12751.3|12749.2|12746.8|12745.5|12752.4|12751|12745.1|12743.8|481
1653666300000|2022-05-27 15:45:00|12746.7|12745.4|12745.4|12743.3|12746.8|12745.5|12743.3|12741.6|420
1653666600000|2022-05-27 15:50:00|12745.5|12743.4|12742.5|12741.2|12745.5|12743.9|12740.9|12739.6|367
1653666900000|2022-05-27 15:55:00|12742.4|12741.1|12741.1|12739.8|12743.4|12742|12740.6|12739.1|514
1653667200000|2022-05-27 16:00:00|12741|12739.7|12740.6|12739.3|12741.5|12740|12737.5|12735.8|452
1653667500000|2022-05-27 16:05:00|12740.8|12739.5|12737.5|12736.2|12740.8|12739.5|12737.1|12735.8|437
1653667800000|2022-05-27 16:10:00|12737.4|12736.1|12741.9|12740.6|12743.2|12741.6|12737.2|12735.9|468
1653668100000|2022-05-27 16:15:00|12742|12740.7|12741|12739.7|12745|12743.2|12740.8|12739.5|450
1653668400000|2022-05-27 16:20:00|12741.4|12739.3|12743.5|12742.2|12744.3|12743|12740.9|12739.2|401
1653668700000|2022-05-27 16:25:00|12743.9|12742.6|12741.1|12739.8|12744.4|12742.8|12739|12737.7|368
1653669000000|2022-05-27 16:30:00|12741.2|12739.9|12745.9|12744.6|12747.2|12745.4|12738.3|12736.7|480
1653669300000|2022-05-27 16:35:00|12745.8|12744.5|12743.6|12742.3|12745.9|12744.6|12741.2|12739.9|379
1653669600000|2022-05-27 16:40:00|12743.5|12742.2|12741|12739.7|12746.4|12744.8|12740.8|12739.5|408
1653669900000|2022-05-27 16:45:00|12740.8|12739.5|12742.8|12741.5|12744.1|12742.3|12739.9|12738.2|425
1653670200000|2022-05-27 16:50:00|12742.6|12741.3|12745.3|12744|12748.3|12746.9|12742.1|12740.3|419
1653670500000|2022-05-27 16:55:00|12745.2|12743.9|12747.7|12745.6|12747.9|12746.1|12744.9|12743.3|346
1653670800000|2022-05-27 17:00:00|12747.8|12745.7|12745|12743.7|12747.8|12746.5|12743.4|12741.6|466
1653671100000|2022-05-27 17:05:00|12744.6|12743.3|12745.9|12744.6|12746.9|12745.6|12743.5|12742.1|389
1653671400000|2022-05-27 17:10:00|12745.8|12744.5|12748.4|12746.3|12748.4|12746.8|12745.6|12744.1|339
1653671700000|2022-05-27 17:15:00|12748|12746.7|12746.6|12745.3|12748.5|12747.1|12745.1|12743.8|297
1653672000000|2022-05-27 17:20:00|12746.7|12745.4|12748.5|12746.4|12749.6|12747.7|12746.4|12744.6|403
1653672300000|2022-05-27 17:25:00|12748.6|12746.5|12747.2|12745.9|12750.3|12748.7|12746.7|12744.9|379
1653672600000|2022-05-27 17:30:00|12747|12745.7|12745.6|12744.3|12748.1|12746.2|12744.2|12742.6|391
1653672900000|2022-05-27 17:35:00|12745.7|12744.4|12743.2|12741.9|12746.6|12745.1|12743.1|12741.8|381
1653673200000|2022-05-27 17:40:00|12743.6|12741.5|12746.7|12745.4|12748|12746.6|12743.2|12741.4|484
1653673500000|2022-05-27 17:45:00|12746.6|12745.3|12746.7|12745.4|12748|12746.5|12745.8|12744.5|347
1653673800000|2022-05-27 17:50:00|12746.6|12745.3|12746.4|12745.1|12747.4|12746.1|12744.8|12743.5|302
1653674100000|2022-05-27 17:55:00|12746.5|12745.2|12740.3|12739|12746.6|12745.2|12740|12738.4|430
1653674400000|2022-05-27 18:00:00|12740.4|12739.1|12738.4|12737.1|12741.9|12740.3|12736.9|12735.6|447
1653674700000|2022-05-27 18:05:00|12738.6|12737.3|12736.6|12734.5|12740.6|12738.7|12735.8|12734|387
1653675000000|2022-05-27 18:10:00|12736.5|12734.4|12735.2|12733.9|12737.7|12736.1|12734.8|12733.3|435
1653675300000|2022-05-27 18:15:00|12735.1|12733.8|12731|12729.7|12736.1|12734.4|12730.9|12729.3|437
1653675600000|2022-05-27 18:20:00|12731.1|12729.8|12731.5|12730.2|12733.4|12732.1|12730.9|12729.6|251
1653675900000|2022-05-27 18:25:00|12731.9|12729.8|12731.4|12730.1|12732.9|12731.3|12731|12729.7|292
1653676200000|2022-05-27 18:30:00|12731.6|12730.3|12730.7|12729.4|12732|12730.6|12730.5|12728.9|262
1653676500000|2022-05-27 18:35:00|12730.6|12729.3|12730.2|12728.9|12731.2|12729.9|12729.7|12728.2|364
1653676800000|2022-05-27 18:40:00|12730.4|12729.1|12726.9|12724.8|12730.8|12729.4|12726|12724.3|394
1653677100000|2022-05-27 18:45:00|12726.8|12724.7|12728.1|12726.8|12729.5|12728.2|12726.4|12724.6|369
1653677400000|2022-05-27 18:50:00|12727.9|12726.6|12724|12722.7|12728.3|12726.8|12723.5|12721.7|537
1653677700000|2022-05-27 18:55:00|12723.9|12722.6|12725.2|12723.1|12727.5|12725.9|12723.8|12722|530
1653678000000|2022-05-27 19:00:00|12725.1|12723|12728.8|12727.5|12730.3|12728.6|12724.7|12723|550
1653678300000|2022-05-27 19:05:00|12729.1|12727|12722.6|12721.3|12729.2|12727.6|12722.3|12720.4|466
1653678600000|2022-05-27 19:10:00|12722.5|12721.2|12726.4|12725.1|12726.8|12725.1|12722.2|12720.5|361
1653678900000|2022-05-27 19:15:00|12726.3|12725|12728.4|12727.1|12728.6|12727.1|12725.6|12723.6|358
1653679200000|2022-05-27 19:20:00|12728.5|12727.2|12724.6|12723.3|12729.4|12727.8|12724.5|12722.9|297
1653679500000|2022-05-27 19:25:00|12724.5|12723.2|12721.3|12720|12726.4|12724.9|12721.3|12719.9|323
1653679800000|2022-05-27 19:30:00|12721.5|12720.2|12724.2|12722.9|12724.2|12722.9|12721.3|12720|305
1653680100000|2022-05-27 19:35:00|12724.3|12723|12725.1|12723.8|12726.7|12725.1|12723.7|12722.3|420
1653680400000|2022-05-27 19:40:00|12725.2|12723.9|12719.9|12718.6|12725.5|12724|12719.4|12717.8|554
1653680700000|2022-05-27 19:45:00|12719.8|12718.5|12724.4|12722.3|12725.6|12723.9|12718.6|12716.8|574
1653681000000|2022-05-27 19:50:00|12723.9|12721.8|12725.4|12724.1|12727.1|12725.4|12720.1|12718.4|615
1653681300000|2022-05-27 19:55:00|12725.8|12723.7|12722.6|12721.3|12726.7|12724.6|12722.2|12720.4|590
1653681600000|2022-05-27 20:00:00|12723|12720.9|12723|12720.9|12724.6|12722.5|12719.1|12717|541
1653681900000|2022-05-27 20:05:00|12722.9|12720.8|12723.4|12721.3|12724.5|12722.4|12722.6|12720.6|241
1653682200000|2022-05-27 20:10:00|12723.5|12721.4|12722|12719.9|12723.6|12721.5|12721.8|12719.7|301
1653682500000|2022-05-27 20:15:00|12722.1|12720|12722.4|12720.3|12722.9|12721.3|12719|12717.2|275
1653682800000|2022-05-27 20:20:00|12722.3|12720.2|12726|12723.9|12726.4|12724.3|12722.3|12720.2|169
1653683100000|2022-05-27 20:25:00|12725.9|12723.8|12724.8|12722.7|12726|12724.2|12721.4|12719.3|351
1653683400000|2022-05-27 20:30:00|12724.9|12722.8|12723.6|12721.5|12725|12722.9|12722.5|12720.4|323
1653683700000|2022-05-27 20:35:00|12723.7|12721.6|12726.1|12723.6|12726.1|12724.2|12723.7|12721.6|190
1653684000000|2022-05-27 20:40:00|12725.8|12723.7|12724.3|12722.2|12725.9|12723.8|12723.4|12721.3|163
1653684300000|2022-05-27 20:45:00|12724.4|12722.3|12729.3|12727.2|12731|12727.5|12722|12719.9|237
1653684600000|2022-05-27 20:50:00|12729.5|12727.4|12721.3|12719.2|12730|12727.6|12719.9|12716.3|403
1653684900000|2022-05-27 20:55:00|12722.1|12720|12724.8|12717.8|12727.3|12723.2|12719.4|12715|342
1653854400000|2022-05-29 20:00:00|12735.4|12722.4|12735.4|12722.4|12735.4|12722.4|12735.4|12722.4|1
1653854700000|2022-05-29 20:05:00|12735.8|12722.8|12736.1|12723.1|12738.5|12725.5|12735.8|12722.8|3
1653855000000|2022-05-29 20:10:00|12738.5|12725.5|12735.4|12722.4|12738.5|12725.5|12735.4|12722.4|3
1653855300000|2022-05-29 20:15:00|12737.3|12724.3|12737.3|12724.3|12738.5|12725.5|12737.3|12724.3|3
1653855600000|2022-05-29 20:20:00|12735.4|12722.4|12737.3|12724.3|12738.5|12725.5|12735.4|12722.4|5
1653855900000|2022-05-29 20:25:00|12735.4|12722.4|12737.3|12724.3|12737.3|12724.3|12735.4|12722.4|3
1653856200000|2022-05-29 20:30:00|12737.2|12724.2|12735.4|12722.4|12737.2|12724.2|12735.4|12722.4|2
1653856800000|2022-05-29 20:40:00|12737.2|12724.2|12735.8|12722.8|12737.7|12724.7|12723|12719.9|13
1653857100000|2022-05-29 20:45:00|12737.7|12724.7|12737.7|12724.7|12737.8|12724.8|12737.7|12724.7|3
1653857700000|2022-05-29 20:55:00|12738.4|12725.4|12738.4|12725.4|12738.4|12725.4|12735.1|12722.1|4
1653858000000|2022-05-29 21:00:00|12735.8|12722.8|12735.2|12728.2|12735.8|12728.2|12729.1|12722.1|18
1653858300000|2022-05-29 21:05:00|12735.1|12728.1|12732.1|12725.1|12739.6|12732.6|12719.5|12712.5|72
1653858600000|2022-05-29 21:10:00|12731.5|12724.5|12733|12726|12735.4|12728.4|12727|12720|113
1653858900000|2022-05-29 21:15:00|12734.2|12727.2|12734.2|12727.2|12737.8|12730.8|12730|12723|238
1653859200000|2022-05-29 21:20:00|12734.3|12727.3|12734.6|12727.6|12737.5|12730.5|12732.5|12725.5|138
1653859500000|2022-05-29 21:25:00|12733.4|12726.4|12734.2|12727.2|12736.2|12729.2|12729.5|12724|104
1653859800000|2022-05-29 21:30:00|12732.8|12725.8|12730.9|12723.9|12735|12728|12730.8|12723.8|133
1653860100000|2022-05-29 21:35:00|12730.8|12723.8|12731|12724|12733.5|12726.5|12728.9|12721.9|127
1653860400000|2022-05-29 21:40:00|12730.3|12723.3|12730|12723|12732.2|12725.2|12729.3|12722.3|110
1653860700000|2022-05-29 21:45:00|12731.1|12724.1|12729.7|12725.2|12732.8|12725.8|12729.2|12722.2|74
1653861000000|2022-05-29 21:50:00|12730.9|12723.9|12730.9|12723.9|12732.2|12725.2|12729|12722|157
1653861300000|2022-05-29 21:55:00|12731.2|12724.2|12731.2|12724.2|12732.3|12725.3|12729.2|12722.2|140
1653861600000|2022-05-29 22:00:00|12731.6|12724.6|12728.2|12723.7|12731.6|12724.6|12721.8|12715.6|577
1653861900000|2022-05-29 22:05:00|12727.9|12724|12728|12724.4|12728.9|12725.2|12726.3|12722.6|171
1653862200000|2022-05-29 22:10:00|12727.8|12724.6|12729.4|12726.3|12730.1|12726.7|12727.4|12723.8|219
1653862500000|2022-05-29 22:15:00|12729.5|12726.2|12727.8|12725.7|12730|12727.3|12727.4|12724.2|550
1653862800000|2022-05-29 22:20:00|12728|12725.6|12727.7|12725.6|12729.6|12727.2|12727.6|12725.1|338
1653863100000|2022-05-29 22:25:00|12727.6|12725.5|12728|12725.6|12728.4|12726.3|12726.3|12724.1|270
1653863400000|2022-05-29 22:30:00|12727.6|12725.3|12727.4|12725.3|12728.3|12725.9|12726.4|12724.3|317
1653863700000|2022-05-29 22:35:00|12727.3|12725.2|12727.6|12725.5|12728.5|12726.4|12726.5|12724.4|222
1653864000000|2022-05-29 22:40:00|12727.5|12725.4|12726.2|12724.1|12727.5|12725.4|12725.5|12723.9|271
1653864300000|2022-05-29 22:45:00|12726.1|12724|12725.7|12723.3|12726.5|12724.1|12724.8|12722.3|247
1653864600000|2022-05-29 22:50:00|12726|12723.2|12725.6|12723.5|12726.2|12723.5|12724.9|12722.2|160
1653864900000|2022-05-29 22:55:00|12725.5|12723.4|12727.2|12724.7|12728|12725.4|12725.3|12722.9|274
1653865200000|2022-05-29 23:00:00|12727.1|12724.6|12727|12724.9|12727.8|12725.6|12726|12723.1|258
1653865500000|2022-05-29 23:05:00|12727.2|12725.1|12727.3|12725.2|12727.8|12725.5|12725.3|12723.2|299
1653865800000|2022-05-29 23:10:00|12727.2|12725.1|12726.3|12724.2|12727.8|12726|12725.5|12723.2|402
1653866100000|2022-05-29 23:15:00|12726.2|12724.1|12727.2|12725.9|12727.8|12725.9|12724.7|12723.1|336
1653866400000|2022-05-29 23:20:00|12727.1|12725.8|12726.8|12724.7|12728.6|12726.7|12726.6|12724.6|352
1653866700000|2022-05-29 23:25:00|12726.7|12724.6|12726.6|12724.5|12727.1|12725.3|12725.5|12723.7|273
1653867000000|2022-05-29 23:30:00|12726.4|12725.1|12725|12722.9|12726.7|12725.1|12723.1|12721.4|514
1653867300000|2022-05-29 23:35:00|12724.8|12722.7|12722.6|12720.5|12725.9|12724.4|12722.1|12720|425
1653867600000|2022-05-29 23:40:00|12722.2|12720.9|12720.8|12718.7|12723.1|12721|12720.3|12718.2|296
1653867900000|2022-05-29 23:45:00|12720.9|12718.8|12723.3|12721.2|12723.5|12721.4|12720.4|12718.3|381
1653868200000|2022-05-29 23:50:00|12723.6|12721.5|12725.3|12723.2|12725.3|12723.3|12722.7|12720.6|367
1653868500000|2022-05-29 23:55:00|12725.2|12723.1|12727.2|12725.1|12727.3|12725.2|12723.6|12721.9|382
1653868800000|2022-05-30 00:00:00|12727.3|12725.2|12720|12717.9|12727.8|12725.8|12719|12716.9|582
1653869100000|2022-05-30 00:05:00|12720.1|12718|12721.6|12719.5|12722.6|12720.5|12718.2|12716.1|449
1653869400000|2022-05-30 00:10:00|12721.9|12719.8|12720.4|12718.3|12722.7|12720.8|12719.7|12717.8|386
1653869700000|2022-05-30 00:15:00|12720.3|12718.2|12721.7|12719.6|12721.9|12719.9|12718.9|12717.2|384
1653870000000|2022-05-30 00:20:00|12721.8|12719.7|12719.3|12717.2|12723|12720.9|12718.7|12717|419
1653870300000|2022-05-30 00:25:00|12718.9|12717.6|12719.9|12717.8|12720|12718.3|12717.1|12715.3|505
1653870600000|2022-05-30 00:30:00|12720|12717.9|12722.7|12720.6|12722.9|12721|12719.7|12717.6|451
1653870900000|2022-05-30 00:35:00|12722.8|12720.7|12720.8|12719.5|12722.8|12720.9|12718.4|12716.7|497
1653871200000|2022-05-30 00:40:00|12721.4|12719.3|12723|12720.9|12723.2|12721.6|12719.8|12718.1|415
1653871500000|2022-05-30 00:45:00|12722.9|12720.8|12722.1|12720|12723.8|12722.1|12720.6|12718.7|448
1653871800000|2022-05-30 00:50:00|12722.2|12720.1|12718.4|12716.3|12722.4|12720.3|12717.7|12716|531
1653872100000|2022-05-30 00:55:00|12718.2|12716.1|12718.9|12716.8|12720.7|12718.8|12717.7|12716|564
1653872400000|2022-05-30 01:00:00|12719|12716.9|12718.4|12717.1|12719.2|12717.9|12716.8|12715.1|621
1653872700000|2022-05-30 01:05:00|12718.6|12716.5|12720.8|12719.5|12722.7|12720.9|12718.2|12716.5|515
1653873000000|2022-05-30 01:10:00|12720.7|12719.4|12717.7|12715.6|12721.3|12719.6|12716.9|12715.2|613
1653873300000|2022-05-30 01:15:00|12717.8|12715.7|12717.1|12715|12719.8|12718.1|12716|12714.3|533
1653873600000|2022-05-30 01:20:00|12717.2|12715.1|12717.2|12715.1|12718.3|12716.7|12715.3|12713.6|471
1653873900000|2022-05-30 01:25:00|12716.9|12714.8|12716.3|12714.2|12718.7|12717|12715.7|12713.8|333
1653874200000|2022-05-30 01:30:00|12716.4|12714.3|12715.2|12713.9|12718.8|12717|12714.9|12713.5|667
1653874500000|2022-05-30 01:35:00|12715.1|12713.8|12711.6|12709.5|12716.1|12714.5|12711|12709.1|738
1653874800000|2022-05-30 01:40:00|12711.5|12709.4|12711.4|12709.3|12713.4|12711.3|12710.5|12708.8|544
1653875100000|2022-05-30 01:45:00|12711.3|12709.2|12709.3|12707.2|12711.6|12709.8|12708.7|12706.8|412
1653875400000|2022-05-30 01:50:00|12709.2|12707.1|12708.4|12706.3|12709.5|12707.6|12706.4|12704.8|583
1653875700000|2022-05-30 01:55:00|12708.1|12706.8|12709.3|12707.2|12711.7|12710.1|12708.1|12706.2|501
1653876000000|2022-05-30 02:00:00|12709.2|12707.1|12710|12707.9|12711|12709.1|12706.9|12704.8|568
1653876300000|2022-05-30 02:05:00|12709.9|12707.8|12706.5|12704.4|12710|12707.9|12706|12704.3|494
1653876600000|2022-05-30 02:10:00|12706.7|12704.6|12706.3|12704.2|12708.8|12706.7|12705.9|12704.1|313
1653876900000|2022-05-30 02:15:00|12706.2|12704.1|12704.4|12702.3|12706.9|12705|12702.5|12700.9|554
1653877200000|2022-05-30 02:20:00|12704.5|12702.4|12704.4|12702.3|12704.8|12703.1|12701.9|12700.1|473
1653877500000|2022-05-30 02:25:00|12704.5|12702.4|12704.9|12702.8|12705.3|12703.4|12702.5|12700.4|550
1653877800000|2022-05-30 02:30:00|12705.2|12703.1|12707|12704.9|12708.1|12706.3|12705.1|12703|491
1653878100000|2022-05-30 02:35:00|12706.9|12704.8|12707.5|12706.2|12708.9|12707.2|12705.8|12704|295
1653878400000|2022-05-30 02:40:00|12707.6|12706.3|12708.6|12707.3|12709.8|12708.2|12707.4|12705.8|357
1653878700000|2022-05-30 02:45:00|12708.5|12707.2|12712.4|12711.1|12712.8|12711.4|12708.4|12706.7|444
1653879000000|2022-05-30 02:50:00|12712.3|12711|12713.3|12711.2|12715.1|12713.2|12711.4|12709.6|494
1653879300000|2022-05-30 02:55:00|12713.4|12711.3|12710.7|12708.6|12714.5|12712.7|12709.5|12707.4|495
1653879600000|2022-05-30 03:00:00|12710.6|12708.5|12707.1|12705|12712.3|12710.2|12707|12704.9|441
1653879900000|2022-05-30 03:05:00|12707.2|12705.1|12710.6|12708.5|12711.1|12709.2|12706.3|12704.5|351
1653880200000|2022-05-30 03:10:00|12710.3|12708.2|12711.6|12709.5|12713.5|12711.8|12710.2|12708.1|525
1653880500000|2022-05-30 03:15:00|12711.5|12709.4|12713.9|12712.6|12714.8|12713.1|12709.7|12708|416
1653880800000|2022-05-30 03:20:00|12714.5|12712.4|12713.8|12712.5|12715|12713.4|12712.3|12710.2|437
1653881100000|2022-05-30 03:25:00|12713.7|12712.4|12711.9|12709.8|12715.2|12713.3|12710.7|12708.9|445
1653881400000|2022-05-30 03:30:00|12711.8|12709.7|12710.8|12708.7|12712.5|12710.8|12709.8|12707.7|361
1653881700000|2022-05-30 03:35:00|12710.9|12708.8|12709.1|12707|12711.1|12709.2|12708.1|12706.2|346
1653882000000|2022-05-30 03:40:00|12708.9|12706.8|12706.1|12704|12709|12706.9|12705.6|12703.9|363
1653882300000|2022-05-30 03:45:00|12705.9|12703.8|12705.8|12703.7|12706.8|12704.8|12705.3|12703.2|305
1653882600000|2022-05-30 03:50:00|12705|12703.3|12705.4|12703.3|12705.6|12703.6|12701.8|12700|430
1653882900000|2022-05-30 03:55:00|12705.3|12703.2|12707.1|12705|12707.8|12706.1|12705|12702.9|411
1653883200000|2022-05-30 04:00:00|12707|12704.9|12706|12704.7|12707.7|12706.1|12705.7|12703.9|369
1653883500000|2022-05-30 04:05:00|12706.1|12704.8|12706.9|12704.8|12707.7|12706.1|12705.9|12704.2|332
1653883800000|2022-05-30 04:10:00|12706.8|12704.7|12709.5|12708.2|12710.6|12708.8|12705.6|12703.9|329
1653884100000|2022-05-30 04:15:00|12709.4|12708.1|12710.2|12708.9|12711.1|12709.4|12708.1|12706.5|438
1653884400000|2022-05-30 04:20:00|12710.3|12709|12707.6|12706.3|12711.1|12709.4|12707.5|12705.6|481
1653884700000|2022-05-30 04:25:00|12707.7|12706.4|12706.3|12705|12708.3|12706.6|12705.8|12704.1|385
1653885000000|2022-05-30 04:30:00|12706.4|12705.1|12704.2|12702.1|12707.5|12705.9|12703.1|12701.3|470
1653885300000|2022-05-30 04:35:00|12704|12701.9|12703.6|12701.5|12705.3|12703.6|12702.3|12700.5|532
1653885600000|2022-05-30 04:40:00|12703.7|12701.6|12703.4|12701.3|12705.9|12704.1|12703.3|12701.2|406
1653885900000|2022-05-30 04:45:00|12702.7|12701.4|12705|12702.9|12705.4|12704|12702.4|12700.3|368
1653886200000|2022-05-30 04:50:00|12704.9|12702.8|12704.5|12702.4|12705.7|12703.9|12703.5|12702|348
1653886500000|2022-05-30 04:55:00|12704.6|12702.5|12703.7|12701.6|12705|12703.6|12702.7|12700.9|369
1653886800000|2022-05-30 05:00:00|12703.3|12702|12702.6|12700.5|12705.7|12704|12702.1|12700.5|417
1653887100000|2022-05-30 05:05:00|12702.3|12700.2|12702.5|12700.4|12704|12702.5|12701.1|12699.4|377
1653887400000|2022-05-30 05:10:00|12702.6|12700.5|12698.6|12696.5|12703|12701.4|12698|12696.2|352
1653887700000|2022-05-30 05:15:00|12698.7|12696.6|12699.8|12697.7|12700.9|12699.1|12697.8|12696.1|409
1653888000000|2022-05-30 05:20:00|12699.1|12697.8|12701.3|12699.2|12701.7|12699.6|12697.1|12695.4|516
1653888300000|2022-05-30 05:25:00|12701.2|12699.1|12700.3|12698.2|12702.2|12700.1|12698.8|12697.1|395
1653888600000|2022-05-30 05:30:00|12700.6|12698.5|12701.3|12699.2|12701.8|12700.1|12699.5|12697.6|533
1653888900000|2022-05-30 05:35:00|12701.4|12699.3|12702.1|12700|12703.6|12701.9|12699.6|12697.7|450
1653889200000|2022-05-30 05:40:00|12702.3|12700.2|12700.6|12698.5|12703.4|12701.5|12699.6|12697.7|450
1653889500000|2022-05-30 05:45:00|12700.5|12698.4|12697.3|12695.2|12701|12699|12696.7|12695|484
1653889800000|2022-05-30 05:50:00|12697.6|12695.5|12702.2|12700.9|12703.9|12702.2|12697|12695.3|581
1653890100000|2022-05-30 05:55:00|12702.3|12701|12701.1|12699|12702.7|12701.2|12699.8|12697.9|515
1653890400000|2022-05-30 06:00:00|12701.2|12699.1|12697.6|12696.3|12702.8|12701.1|12696.8|12695.2|598
1653890700000|2022-05-30 06:05:00|12697.5|12696.2|12698.9|12697.6|12700.4|12699.1|12696.8|12695.5|665
1653891000000|2022-05-30 06:10:00|12699.1|12697.8|12695.4|12694.1|12700.8|12699|12694.6|12693.1|744
1653891300000|2022-05-30 06:15:00|12695.7|12693.6|12695.8|12693.7|12697.4|12696|12695.1|12693.4|525
1653891600000|2022-05-30 06:20:00|12695.9|12693.8|12696.1|12694.8|12698.6|12697|12694.8|12693|538
1653891900000|2022-05-30 06:25:00|12696.3|12694.2|12695.5|12694.2|12697.3|12695.7|12694.8|12693.5|461
1653892200000|2022-05-30 06:30:00|12695.4|12694.1|12693.4|12692.1|12696.2|12694.4|12693.2|12691.5|471
1653892500000|2022-05-30 06:35:00|12693.3|12692|12693.9|12691.8|12694.1|12692.7|12691.6|12690|585
1653892800000|2022-05-30 06:40:00|12693.8|12691.7|12697.3|12696|12697.8|12696.4|12692.3|12690.8|663
1653893100000|2022-05-30 06:45:00|12697.4|12696.1|12698.6|12697.3|12699.8|12698.5|12696.5|12695.1|597
1653893400000|2022-05-30 06:50:00|12699|12696.9|12700.1|12698|12701.9|12700.4|12697.7|12696.3|485
1653893700000|2022-05-30 06:55:00|12699.9|12697.8|12704.3|12703|12705.3|12704|12699.7|12697.7|462
1653894000000|2022-05-30 07:00:00|12704.4|12703.1|12701.8|12700.5|12704.4|12703.1|12699.4|12697.5|697
1653894300000|2022-05-30 07:05:00|12702.3|12700.2|12707.4|12705.3|12708.7|12707|12701.8|12700|800
1653894600000|2022-05-30 07:10:00|12707.1|12705.8|12704.3|12703|12709.3|12707.6|12702.9|12701.2|799
1653894900000|2022-05-30 07:15:00|12704.2|12702.9|12700|12698.7|12704.7|12703|12699.4|12697.9|648
1653895200000|2022-05-30 07:20:00|12699.9|12698.6|12696.7|12694.6|12702|12700.1|12695.3|12693.8|721
1653895500000|2022-05-30 07:25:00|12696.6|12694.5|12695.2|12693.9|12696.9|12695.6|12693.7|12692.4|441
1653895800000|2022-05-30 07:30:00|12695.5|12694.2|12694.5|12693.2|12696.9|12695.5|12693.8|12692.2|513
1653896100000|2022-05-30 07:35:00|12694.4|12693.1|12698.2|12696.9|12698.2|12696.9|12693.7|12692.2|350
1653896400000|2022-05-30 07:40:00|12698|12696.7|12695.5|12694.2|12698.2|12696.9|12694.2|12692.8|371
1653896700000|2022-05-30 07:45:00|12695.4|12694.1|12694.7|12693.4|12696.4|12695.1|12694.3|12692.6|343
1653897000000|2022-05-30 07:50:00|12694.8|12693.5|12696.4|12694.3|12696.4|12695|12693.6|12692.1|451
1653897300000|2022-05-30 07:55:00|12696.2|12694.9|12699.1|12697|12699.8|12698.2|12695.8|12694.2|484
1653897600000|2022-05-30 08:00:00|12698.4|12697.1|12700.5|12698.4|12700.6|12699.1|12698.1|12696.3|658
1653897900000|2022-05-30 08:05:00|12700.2|12698.9|12698.7|12696.6|12701.4|12699.6|12697|12695.5|472
1653898200000|2022-05-30 08:10:00|12698.9|12696.8|12698.1|12696.8|12699.9|12698.6|12697.5|12695.8|650
1653898500000|2022-05-30 08:15:00|12698|12696.7|12696.2|12694.9|12700.2|12698.4|12695.6|12694|570
1653898800000|2022-05-30 08:20:00|12696.1|12694.8|12695.5|12694.2|12696.5|12694.8|12694|12692.3|409
1653899100000|2022-05-30 08:25:00|12695.7|12694.4|12694|12692.7|12696.5|12694.8|12692.8|12690.9|455
1653899400000|2022-05-30 08:30:00|12693.9|12692.6|12694.3|12692.2|12695.2|12693.4|12692.1|12690.8|444
1653899700000|2022-05-30 08:35:00|12694.2|12692.1|12691.1|12689.8|12694.4|12692.7|12690.8|12689|362
1653900000000|2022-05-30 08:40:00|12691.2|12689.9|12692|12689.9|12692|12690|12689.1|12687.1|467
1653900300000|2022-05-30 08:45:00|12691.5|12690.2|12692.2|12690.9|12693.9|12692.3|12689.8|12688|408
1653900600000|2022-05-30 08:50:00|12692.3|12691|12691.7|12690.4|12693.9|12692.2|12691.2|12689.5|398
1653900900000|2022-05-30 08:55:00|12691.8|12690.5|12693.4|12691.3|12693.6|12692|12690.9|12689.3|357
1653901200000|2022-05-30 09:00:00|12693.5|12691.4|12692.8|12690.7|12694.4|12692.6|12691.2|12689.5|560
1653901500000|2022-05-30 09:05:00|12692.9|12690.8|12690.5|12688.4|12693.4|12691.7|12689.1|12687.5|637
1653901800000|2022-05-30 09:10:00|12690.4|12688.3|12689.8|12688.5|12691.5|12689.9|12688.9|12687.6|460
1653902100000|2022-05-30 09:15:00|12689.7|12688.4|12688.3|12686.2|12690.9|12689.4|12687.2|12685.6|498
1653902400000|2022-05-30 09:20:00|12688.1|12686|12689.3|12688|12690.3|12688.6|12687.2|12685.7|436
1653902700000|2022-05-30 09:25:00|12689.4|12688.1|12686.3|12685|12690|12688.7|12686.2|12684.5|470
1653903000000|2022-05-30 09:30:00|12686.2|12684.9|12687.9|12686.6|12688.7|12686.9|12686.2|12684.5|365
1653903300000|2022-05-30 09:35:00|12687.8|12686.5|12687.4|12685.3|12688.2|12686.6|12686.7|12685|323
1653903600000|2022-05-30 09:40:00|12687.3|12685.2|12684|12682.7|12688|12686.3|12684|12682.7|393
1653903900000|2022-05-30 09:45:00|12684.2|12682.9|12683.6|12681.5|12684.7|12683.3|12682.1|12680.6|309
1653904200000|2022-05-30 09:50:00|12683.2|12681.9|12681.8|12680.5|12683.9|12682.2|12681|12679.5|313
1653904500000|2022-05-30 09:55:00|12681.7|12680.4|12683.3|12682|12683.9|12682.4|12681.7|12680.4|260
1653904800000|2022-05-30 10:00:00|12683.2|12681.9|12685.2|12683.9|12685.6|12684.2|12682.7|12681|436
1653905100000|2022-05-30 10:05:00|12685.1|12683.8|12684.4|12683.1|12685.1|12683.8|12682.8|12681.5|243
1653905400000|2022-05-30 10:10:00|12684.3|12683|12684.6|12682.5|12686.1|12684.6|12683.1|12681.8|490
1653905700000|2022-05-30 10:15:00|12684.7|12682.6|12689|12687.7|12689.1|12687.8|12684.3|12682.6|496
1653906000000|2022-05-30 10:20:00|12688.9|12687.6|12694.2|12692.1|12694.4|12692.3|12688.9|12687.5|395
1653906300000|2022-05-30 10:25:00|12694.3|12692.2|12689.2|12687.9|12695|12693|12689.1|12687.6|445
1653906600000|2022-05-30 10:30:00|12689.3|12688|12690.7|12689.4|12692.5|12690.7|12689.2|12687.8|459
1653906900000|2022-05-30 10:35:00|12691.1|12689|12690.9|12688.8|12693.2|12691.1|12689.9|12687.9|352
1653907200000|2022-05-30 10:40:00|12690.7|12688.6|12689.9|12687.8|12691.7|12689.9|12689.3|12687.5|467
1653907500000|2022-05-30 10:45:00|12690|12687.9|12687.3|12686|12691.6|12689.7|12687.1|12685.3|422
1653907800000|2022-05-30 10:50:00|12687.4|12686.1|12691.1|12689.8|12692.4|12690.9|12687.3|12685.7|451
1653908100000|2022-05-30 10:55:00|12691|12689.7|12686|12684.7|12691|12689.7|12685.8|12684.2|535
1653908400000|2022-05-30 11:00:00|12685.9|12684.6|12686.1|12684.8|12686.8|12685.2|12685|12683.6|526
1653908700000|2022-05-30 11:05:00|12686.2|12684.9|12686.9|12684.8|12687.3|12685.5|12685.4|12684|346
1653909000000|2022-05-30 11:10:00|12686.8|12684.7|12688.3|12686.2|12689.2|12687.5|12685.9|12684.1|408
1653909300000|2022-05-30 11:15:00|12688.5|12686.4|12689.8|12688.5|12692.9|12691.4|12688.1|12686.4|413
1653909600000|2022-05-30 11:20:00|12689.7|12688.4|12691.5|12689.4|12692.3|12690.9|12689|12687.7|329
1653909900000|2022-05-30 11:25:00|12691.7|12689.6|12690.5|12689.2|12692.7|12690.9|12689.6|12687.9|230
1653910200000|2022-05-30 11:30:00|12690.4|12689.1|12691.8|12690.5|12693.1|12691.8|12689.7|12688.1|343
1653910500000|2022-05-30 11:35:00|12691.9|12690.6|12690.4|12688.3|12693|12691.4|12689.2|12687.5|493
1653910800000|2022-05-30 11:40:00|12690.6|12688.5|12689.4|12688.1|12691.5|12689.8|12688.2|12686.5|369
1653911100000|2022-05-30 11:45:00|12689.8|12688.5|12686.6|12685.3|12690.5|12688.7|12686.5|12684.8|329
1653911400000|2022-05-30 11:50:00|12686.5|12685.2|12683.9|12681.8|12687.2|12685.5|12683.9|12681.8|377
1653911700000|2022-05-30 11:55:00|12684|12681.9|12684|12681.9|12685.4|12683.8|12683.2|12681.4|355
1653912000000|2022-05-30 12:00:00|12684.1|12682|12683|12681.7|12684.9|12683.3|12682.8|12681.2|518
1653912300000|2022-05-30 12:05:00|12683.2|12681.1|12678.7|12677.4|12683.6|12682.1|12678.5|12676.7|505
1653912600000|2022-05-30 12:10:00|12678.8|12677.5|12679.4|12677.3|12681.6|12679.9|12678|12676.5|467
1653912900000|2022-05-30 12:15:00|12678.9|12677.6|12678.5|12676.4|12679.9|12678.2|12677.7|12676.1|481
1653913200000|2022-05-30 12:20:00|12678.4|12676.3|12675.4|12674.1|12679.2|12677.6|12674.7|12672.9|596
1653913500000|2022-05-30 12:25:00|12675.3|12674|12674.7|12672.6|12676.2|12674.5|12673.4|12671.5|532
1653913800000|2022-05-30 12:30:00|12674.6|12672.5|12680.2|12678.9|12681|12679.2|12673|12671.3|539
1653914100000|2022-05-30 12:35:00|12680.3|12679|12684.9|12683.6|12686.3|12684.4|12679.1|12677.4|545
1653914400000|2022-05-30 12:40:00|12684.7|12683.4|12684.6|12683.3|12686.7|12685.4|12682.8|12681.5|483
1653914700000|2022-05-30 12:45:00|12685|12682.9|12683|12681.7|12686.1|12684.4|12682.3|12680.6|398
1653915000000|2022-05-30 12:50:00|12682.9|12681.6|12679.4|12678.1|12683.5|12681.8|12677.2|12675.9|411
1653915300000|2022-05-30 12:55:00|12679.5|12678.2|12680.5|12679.2|12681.9|12680.3|12679.1|12677.6|367
1653915600000|2022-05-30 13:00:00|12680.4|12679.1|12673.9|12671.8|12680.5|12679.2|12673|12671.1|649
1653915900000|2022-05-30 13:05:00|12673.4|12672.1|12674.2|12672.1|12676.6|12675|12673.1|12671.5|508
1653916200000|2022-05-30 13:10:00|12674|12672.7|12677|12674.9|12677.2|12675.5|12672.8|12671.3|508
1653916500000|2022-05-30 13:15:00|12676.9|12674.8|12674.1|12672.8|12677|12675.3|12672.9|12671.2|390
1653916800000|2022-05-30 13:20:00|12674.2|12672.9|12675.1|12673.8|12678.9|12677.3|12673|12671.3|630
1653917100000|2022-05-30 13:25:00|12675|12673.7|12677.5|12676.2|12678|12676.3|12674.5|12672.8|377
1653917400000|2022-05-30 13:30:00|12677.8|12675.7|12673.6|12672.3|12678.6|12677.3|12673.6|12671.9|559
1653917700000|2022-05-30 13:35:00|12673.7|12672.4|12672.1|12670.8|12673.9|12672.5|12670.8|12669.5|516
1653918000000|2022-05-30 13:40:00|12672|12670.7|12673.9|12671.8|12675.1|12673.8|12671.2|12669.6|578
1653918300000|2022-05-30 13:45:00|12673.5|12672.2|12677.6|12675.5|12678.5|12676.7|12673|12671.5|568
1653918600000|2022-05-30 13:50:00|12677.4|12675.3|12676.5|12675.2|12678.4|12676.7|12675.7|12674.3|438
1653918900000|2022-05-30 13:55:00|12676.4|12675.1|12671.5|12669.4|12679|12677.2|12670.9|12669.3|559
1653919200000|2022-05-30 14:00:00|12671.7|12669.6|12672.6|12670.5|12674.3|12672.5|12670.9|12669.3|579
1653919500000|2022-05-30 14:05:00|12672.3|12671|12669.9|12668.6|12672.7|12671|12664.4|12663.1|601
1653919800000|2022-05-30 14:10:00|12669.6|12668.3|12665.8|12664.5|12670.8|12669.1|12665.1|12663.6|609
1653920100000|2022-05-30 14:15:00|12665.9|12664.6|12661.1|12659|12667.6|12666.3|12660|12658|621
1653920400000|2022-05-30 14:20:00|12661.2|12659.1|12660.9|12659.6|12662.3|12660.3|12659.3|12657.5|425
1653920700000|2022-05-30 14:25:00|12661.4|12659.3|12662.5|12660.4|12665.4|12663.5|12659.1|12657.5|461
1653921000000|2022-05-30 14:30:00|12662.4|12660.3|12664.4|12662.3|12664.8|12663|12661.3|12659.5|517
1653921300000|2022-05-30 14:35:00|12664.5|12662.4|12660|12658.7|12664.5|12662.4|12659.2|12657.6|553
1653921600000|2022-05-30 14:40:00|12660.1|12658.8|12656.3|12655|12661.9|12660.6|12655.6|12654.2|597
1653921900000|2022-05-30 14:45:00|12656.4|12655.1|12663.3|12662|12667.1|12665.4|12655.9|12654.3|637
1653922200000|2022-05-30 14:50:00|12663.1|12661.8|12660.4|12658.3|12664.3|12663|12658.4|12657|779
1653922500000|2022-05-30 14:55:00|12660.2|12658.1|12656.9|12654.8|12660.6|12658.5|12655.1|12653.6|894
1653922800000|2022-05-30 15:00:00|12657.5|12655.4|12658.3|12656.2|12662.2|12660.5|12655|12653.1|925
1653923100000|2022-05-30 15:05:00|12658.4|12656.3|12659.1|12657.8|12661.4|12659.7|12657.4|12655.5|550
1653923400000|2022-05-30 15:10:00|12659.2|12657.9|12655.8|12654.5|12660.6|12659.3|12654|12652.3|662
1653923700000|2022-05-30 15:15:00|12655.9|12654.6|12657.6|12655.5|12657.9|12656.2|12653.2|12651.6|656
1653924000000|2022-05-30 15:20:00|12657.5|12655.4|12655.3|12653.2|12659.1|12657.5|12654.3|12652.5|568
1653924300000|2022-05-30 15:25:00|12654.8|12653.5|12653.7|12651.6|12655.9|12654.2|12651.4|12649.7|511
1653924600000|2022-05-30 15:30:00|12653.8|12651.7|12658.6|12657.3|12659|12657.3|12652.1|12650.5|465
1653924900000|2022-05-30 15:35:00|12658.5|12657.2|12659.4|12658.1|12659.8|12658.3|12658|12656.5|420
1653925200000|2022-05-30 15:40:00|12659.3|12658|12662.5|12661.2|12662.9|12661.4|12658.2|12656.7|424
1653925500000|2022-05-30 15:45:00|12663.1|12661|12660.3|12659|12663.1|12661.3|12659.1|12657.4|356
1653925800000|2022-05-30 15:50:00|12660.2|12658.9|12659.3|12658|12660.8|12659.1|12657.8|12656.2|440
1653926100000|2022-05-30 15:55:00|12659.4|12658.1|12658.7|12657.4|12660.9|12659.3|12657.9|12656.6|395
1653926400000|2022-05-30 16:00:00|12659.2|12657.1|12657.9|12656.6|12659.2|12657.3|12655.5|12654|536
1653926700000|2022-05-30 16:05:00|12657.8|12656.5|12657.7|12655.6|12658.8|12657|12656.7|12655|255
1653927000000|2022-05-30 16:10:00|12657.6|12655.5|12654.8|12652.7|12658.2|12656.5|12654.5|12652.7|433
1653927300000|2022-05-30 16:15:00|12655.1|12653|12654.6|12652.5|12655.8|12654|12653.7|12652|346
1653927600000|2022-05-30 16:20:00|12654.2|12652.1|12653.1|12651.8|12654.4|12652.6|12651.8|12650.2|415
1653927900000|2022-05-30 16:25:00|12653|12651.7|12653|12651.7|12654.6|12652.9|12652.4|12650.3|269
1653928200000|2022-05-30 16:30:00|12653.6|12651.5|12656.2|12654.1|12656.8|12654.7|12651.8|12649.7|410
1653928500000|2022-05-30 16:35:00|12656.1|12654|12655.4|12653.3|12657.9|12655.8|12655|12652.9|428
1653928800000|2022-05-30 16:40:00|12655.5|12653.4|12658.8|12656.7|12659|12656.9|12655.3|12653.2|249
1653929100000|2022-05-30 16:45:00|12658.7|12656.6|12659.3|12657.2|12659.6|12657.9|12658|12656.2|192
1653929400000|2022-05-30 16:50:00|12659.2|12657|12658.7|12656.6|12659.6|12657.8|12657.9|12655.8|144
1653929700000|2022-05-30 16:55:00|12658.6|12656.5|12654.8|12652.7|12659.1|12657|12654.5|12651.7|339
1653930000000|2022-05-30 17:00:00|12654.4|12652.3|12654.1|12652|12655.6|12652.8|12653.3|12651.2|203
1653930300000|2022-05-30 17:05:00|12654.2|12652.1|12655.6|12653.5|12655.7|12653.6|12653.6|12651.8|124
1653930600000|2022-05-30 17:10:00|12655.4|12653.3|12655.7|12653.6|12656.2|12654|12655.2|12653.1|186
1653930900000|2022-05-30 17:15:00|12655.6|12653.5|12655.5|12653.4|12656|12653.6|12654.7|12652.7|131
1653931200000|2022-05-30 17:20:00|12655.4|12653.3|12654.3|12653|12655.8|12653.8|12654.2|12652.4|100
1653931500000|2022-05-30 17:25:00|12654.4|12653.1|12653.3|12651.2|12655.2|12653.1|12652.8|12651|109
1653931800000|2022-05-30 17:30:00|12653.4|12651.3|12652.8|12651.5|12653.4|12651.6|12652.6|12650.8|87
1653932100000|2022-05-30 17:35:00|12653.2|12651.1|12652.8|12651.5|12653.6|12651.9|12652.7|12650.8|81
1653932400000|2022-05-30 17:40:00|12652.7|12651.4|12654.3|12652.2|12655.5|12653.4|12652.7|12650.8|151
1653932700000|2022-05-30 17:45:00|12654.2|12652.1|12654.9|12652.8|12655|12652.9|12653.5|12651.7|125
1653933000000|2022-05-30 17:50:00|12655|12652.9|12655.2|12653.1|12655.8|12653.6|12654.6|12652.8|129
1653933300000|2022-05-30 17:55:00|12655.3|12653.2|12656.3|12654.2|12656.6|12654.5|12654.9|12653.1|112
1653933600000|2022-05-30 18:00:00|12656.1|12654|12657|12654.9|12657|12655.3|12655.8|12653.8|281
1653933900000|2022-05-30 18:05:00|12657.1|12654.7|12658|12655.9|12658.2|12656.4|12656.5|12654.3|89
1653934200000|2022-05-30 18:10:00|12657.9|12655.8|12656.9|12655.6|12658.1|12656.3|12656.8|12655.1|129
1653934500000|2022-05-30 18:15:00|12657|12655.7|12657.8|12656.5|12658.3|12656.6|12656.2|12654.6|183
1653934800000|2022-05-30 18:20:00|12657.7|12656.4|12658.2|12656.9|12659.4|12657.7|12657.6|12655.5|129
1653935100000|2022-05-30 18:25:00|12658.3|12657|12660.3|12658.2|12660.7|12659|12658.1|12656.4|267
1653935400000|2022-05-30 18:30:00|12660.4|12658.3|12660.2|12658.1|12660.7|12658.7|12659.6|12657.4|594
1653935700000|2022-05-30 18:35:00|12660.1|12658|12658.8|12656.7|12660.4|12658.3|12658.3|12656.5|263
1653936000000|2022-05-30 18:40:00|12658.9|12656.8|12659|12656.9|12659.6|12657.7|12658.2|12656.4|225
1653936300000|2022-05-30 18:45:00|12659.1|12657|12659.4|12657.3|12659.4|12657.8|12658|12656.2|91
1653936600000|2022-05-30 18:50:00|12659|12657.7|12659.4|12657.3|12659.8|12657.9|12658.8|12657|96
1653936900000|2022-05-30 18:55:00|12659.5|12657.4|12658.6|12657.3|12659.7|12658|12658.4|12656.9|125
1653937200000|2022-05-30 19:00:00|12659|12657.7|12659.2|12657.9|12659.9|12658.2|12658.5|12656.7|194
1653937500000|2022-05-30 19:05:00|12659.3|12658|12660.2|12658.9|12660.7|12659.3|12659.1|12657.3|137
1653937800000|2022-05-30 19:10:00|12660.1|12658.8|12660.5|12659.2|12661.3|12659.7|12660|12658.3|172
1653938100000|2022-05-30 19:15:00|12660.4|12659.1|12660.7|12658.6|12660.8|12659.2|12660|12658.4|120
1653938400000|2022-05-30 19:20:00|12660.2|12658.9|12661.6|12659.5|12662.8|12661|12660.1|12658.7|249
1653938700000|2022-05-30 19:25:00|12661.8|12659.7|12661.2|12659.1|12661.8|12660|12660.4|12658.7|365
1653939000000|2022-05-30 19:30:00|12661.3|12659.2|12661.3|12659.2|12662.2|12660.6|12660.9|12658.8|371
1653939300000|2022-05-30 19:35:00|12661.4|12659.3|12662.5|12660.4|12662.5|12660.8|12660.9|12659|313
1653939600000|2022-05-30 19:40:00|12662.1|12660.8|12662.1|12660|12662.6|12660.9|12660.8|12658.9|371
1653939900000|2022-05-30 19:45:00|12662.2|12660.1|12663|12660.9|12663.3|12661.5|12661.5|12659.4|139
1653940200000|2022-05-30 19:50:00|12662.8|12660.7|12661.7|12660.4|12663.4|12661.6|12661.5|12659.6|139
1653940500000|2022-05-30 19:55:00|12662|12659.9|12659.4|12657.3|12663.9|12662.1|12658.6|12656.8|326
1653940800000|2022-05-30 20:00:00|12659.5|12657.4|12659.6|12657.5|12660.1|12658.5|12657.7|12655.8|260
1653941100000|2022-05-30 20:05:00|12659.5|12657.4|12659.7|12657.6|12660|12658.1|12659.2|12657.4|157
1653941400000|2022-05-30 20:10:00|12659.6|12657.5|12659.1|12657|12659.6|12657.7|12658.4|12656.7|133
1653941700000|2022-05-30 20:15:00|12659|12656.9|12659.3|12657.2|12659.4|12657.5|12658.8|12656.7|150
1653942000000|2022-05-30 20:20:00|12659.2|12657.1|12658.4|12656.3|12659.3|12657.7|12657.9|12656.3|81
1653942300000|2022-05-30 20:25:00|12658.5|12656.4|12659.7|12657.6|12660.3|12658.2|12657.8|12655.6|167
1653942600000|2022-05-30 20:30:00|12659.8|12657.7|12657.8|12655.7|12660.3|12658.2|12657.2|12655.1|157
1653942900000|2022-05-30 20:35:00|12657.9|12655.8|12658.9|12656.8|12659.3|12657.2|12657.8|12655.6|72
1653943200000|2022-05-30 20:40:00|12658.6|12657.3|12655.4|12653.3|12658.6|12657.3|12655.2|12653|210
1653943500000|2022-05-30 20:45:00|12655.6|12653.1|12656.4|12653.8|12657.1|12654.5|12655|12652.4|304
1653943800000|2022-05-30 20:50:00|12655.9|12653.5|12655.6|12653.5|12656.6|12654.1|12653.8|12651.5|225
1653944100000|2022-05-30 20:55:00|12655.4|12653.3|12657.9|12653.5|12659|12654.8|12655.1|12651.8|415
1653944400000|2022-05-30 21:00:00|12657.7|12653.3|12659.7|12655.1|12660.8|12655.8|12657.5|12652.5|71
1653944700000|2022-05-30 21:05:00|12658.8|12655.3|12660.2|12654|12660.7|12655.3|12658.6|12653.2|44
1653945000000|2022-05-30 21:10:00|12660.1|12654.5|12659.6|12653.4|12667.8|12660.8|12659.4|12652.8|241
1653945300000|2022-05-30 21:15:00|12659.9|12652.6|12660.7|12654.9|12661.6|12655.8|12659.4|12652.6|155
1653945600000|2022-05-30 21:20:00|12660.8|12654.8|12662.9|12655.9|12671.5|12664.5|12659.7|12653.9|230
1653945900000|2022-05-30 21:25:00|12662.8|12655.8|12658.9|12654.4|12663.7|12656.7|12658.1|12652|202
1653946200000|2022-05-30 21:30:00|12658.6|12654.1|12660.5|12655.3|12661.9|12655.5|12658.6|12653.2|136
1653946500000|2022-05-30 21:35:00|12660.1|12655.1|12658.9|12654.1|12661.6|12655.7|12657.5|12652.9|238
1653946800000|2022-05-30 21:40:00|12658.2|12654.3|12660.5|12653.6|12661.1|12655.8|12658.2|12653.4|130
1653947100000|2022-05-30 21:45:00|12660.3|12653.8|12660.3|12656.2|12661.3|12657|12657.5|12653.6|299
1653947400000|2022-05-30 21:50:00|12660.4|12656.3|12657.8|12654.3|12661.9|12657.2|12657.5|12653.7|223
1653947700000|2022-05-30 21:55:00|12657.6|12654.6|12658.1|12654.3|12660.1|12655|12656.8|12653.3|128
1653948000000|2022-05-30 22:00:00|12658.8|12653.6|12658.6|12655.9|12659.2|12656.3|12656.4|12653.4|314
1653948300000|2022-05-30 22:05:00|12658.5|12655.8|12657.8|12655.5|12658.6|12656.2|12657.4|12654.3|251
1653948600000|2022-05-30 22:10:00|12658|12655.4|12658|12655.5|12658.8|12656.1|12657.4|12654.6|226
1653948900000|2022-05-30 22:15:00|12658.1|12655.6|12657.1|12655|12658.4|12655.8|12656.4|12654.2|262
1653949200000|2022-05-30 22:20:00|12657.6|12655.3|12657.8|12655.5|12658.5|12655.9|12657|12654.7|535
1653949500000|2022-05-30 22:25:00|12657.9|12655.6|12658.8|12656.7|12659.5|12657.2|12657.6|12655.5|371
1653949800000|2022-05-30 22:30:00|12658.9|12656.8|12659|12656.9|12659.2|12657.3|12658.3|12656.2|174
1653950100000|2022-05-30 22:35:00|12658.9|12656.8|12659.2|12657.1|12660.1|12658.2|12658.9|12656.8|192
1653950400000|2022-05-30 22:40:00|12659.1|12657|12659.9|12657.8|12660.5|12658.4|12658.9|12656.6|214
1653950700000|2022-05-30 22:45:00|12659.8|12657.7|12659.9|12657.8|12660.4|12658.3|12659.2|12656.9|144
1653951000000|2022-05-30 22:50:00|12660.1|12658|12659.9|12657.8|12660.5|12658.4|12659.5|12657.5|78
1653951300000|2022-05-30 22:55:00|12659.8|12657.7|12660.7|12658.6|12661.5|12659.4|12659.6|12657.4|150
1653951600000|2022-05-30 23:00:00|12660.8|12658.7|12657.9|12655.8|12660.8|12658.9|12657.5|12655.7|284
1653951900000|2022-05-30 23:05:00|12658|12655.9|12658.7|12656.6|12659.5|12657.7|12656.2|12654.2|237
1653952200000|2022-05-30 23:10:00|12658.4|12657.1|12658.4|12656.3|12658.7|12657.2|12656.1|12654.4|327
1653952500000|2022-05-30 23:15:00|12658.3|12656.2|12660|12657.9|12660.6|12658.8|12658|12656.1|237
1653952800000|2022-05-30 23:20:00|12660.1|12658|12659.5|12657.4|12660.6|12658.7|12658.1|12656.5|388
1653953100000|2022-05-30 23:25:00|12659.4|12657.3|12660.3|12658.2|12660.9|12658.8|12658.4|12656.3|304
1653953400000|2022-05-30 23:30:00|12660.2|12658.1|12660.2|12658.1|12661|12659.3|12658.5|12656.7|404
1653953700000|2022-05-30 23:35:00|12660.3|12658.2|12659.4|12658.1|12661.7|12659.6|12659.3|12657.5|321
1653954000000|2022-05-30 23:40:00|12659.3|12658|12659.4|12657.3|12661.5|12659.8|12658.6|12657|327
1653954300000|2022-05-30 23:45:00|12658.8|12657.5|12657|12654.9|12659.6|12657.9|12656.2|12654.1|283
1653954600000|2022-05-30 23:50:00|12657.1|12655|12656.9|12654.8|12657.5|12655.4|12655.8|12653.9|409
1653954900000|2022-05-30 23:55:00|12657|12654.9|12658.5|12656.4|12658.8|12656.8|12655.7|12654|345
1653955200000|2022-05-31 00:00:00|12658.1|12656|12656.1|12654.8|12659|12657.1|12655.4|12654.1|670
1653955500000|2022-05-31 00:05:00|12656|12654.7|12655.8|12654.5|12657.8|12656|12655.7|12653.9|349
1653955800000|2022-05-31 00:10:00|12655.9|12654.6|12654.9|12652.8|12657.4|12655.5|12653.3|12651.6|439
1653956100000|2022-05-31 00:15:00|12655.2|12653.1|12661.2|12659.9|12662.3|12660.6|12654.4|12652.7|539
1653956400000|2022-05-31 00:20:00|12660.7|12659.4|12665.7|12663.6|12668.2|12666.2|12660.3|12658.7|715
1653956700000|2022-05-31 00:25:00|12665.8|12663.7|12670.7|12669.4|12671.2|12669.4|12665|12663.3|456
1653957000000|2022-05-31 00:30:00|12671.3|12669.2|12673.2|12671.1|12674.2|12672.3|12670.5|12668.4|797
1653957300000|2022-05-31 00:35:00|12673.1|12671|12674.7|12672.6|12676|12674.4|12671.8|12669.8|711
1653957600000|2022-05-31 00:40:00|12674.6|12672.5|12672.4|12670.3|12675.9|12674.2|12671.8|12669.9|685
1653957900000|2022-05-31 00:45:00|12672.5|12670.4|12678.8|12676.7|12679.8|12677.7|12671.5|12669.5|783
1653958200000|2022-05-31 00:50:00|12678.7|12676.6|12681.3|12679.2|12681.5|12679.2|12673.1|12671.2|981
1653958500000|2022-05-31 00:55:00|12681.6|12679.5|12677.5|12676.2|12681.7|12679.6|12675.3|12673.2|636
1653958800000|2022-05-31 01:00:00|12677.4|12676.1|12676.8|12674.7|12682.4|12680.5|12675.9|12673.8|771
1653959100000|2022-05-31 01:05:00|12676.7|12674.6|12678.1|12676|12686.2|12684.1|12676.5|12674.4|831
1653959400000|2022-05-31 01:10:00|12678|12675.9|12675.4|12673.3|12678.7|12676.6|12674.1|12672.2|845
1653959700000|2022-05-31 01:15:00|12675.3|12673.2|12673.6|12671.5|12675.9|12674|12672.1|12670|623
1653960000000|2022-05-31 01:20:00|12673.5|12671.4|12672.8|12670.7|12673.6|12671.8|12671.1|12669.1|556
1653960300000|2022-05-31 01:25:00|12672.7|12670.6|12673.7|12671.6|12673.9|12672.2|12670.3|12668.2|482
1653960600000|2022-05-31 01:30:00|12673.5|12671.4|12675.1|12673|12676.6|12674.5|12670.7|12668.6|920
1653960900000|2022-05-31 01:35:00|12675.3|12673.2|12676.2|12674.1|12682.5|12680.7|12674.7|12672.6|871
1653961200000|2022-05-31 01:40:00|12676.1|12674|12669.1|12667|12676.6|12674.5|12668.6|12666.9|787
1653961500000|2022-05-31 01:45:00|12669.3|12667.2|12672.3|12671|12673.5|12671.4|12666.4|12664.6|822
1653961800000|2022-05-31 01:50:00|12672.2|12670.9|12672.2|12670.9|12674.5|12672.9|12670.5|12668.4|772
1653962100000|2022-05-31 01:55:00|12672.6|12670.5|12671.4|12669.3|12674.3|12672.5|12670.9|12669.2|679
1653962400000|2022-05-31 02:00:00|12671.3|12669.2|12667.9|12666.6|12673.6|12672|12666.2|12664.5|751
1653962700000|2022-05-31 02:05:00|12667.6|12666.3|12666.1|12664.8|12669.9|12668.3|12665.6|12663.9|581
1653963000000|2022-05-31 02:10:00|12666|12664.7|12663.6|12661.5|12666.6|12664.8|12662.2|12660.2|646
1653963300000|2022-05-31 02:15:00|12663.5|12661.4|12665.9|12664.6|12666.9|12665.4|12663.4|12661.3|491
1653963600000|2022-05-31 02:20:00|12665.8|12664.5|12666.5|12665.2|12667.5|12665.8|12664.6|12662.6|530
1653963900000|2022-05-31 02:25:00|12666.4|12665.1|12667|12664.9|12667.9|12666.2|12664.9|12663.3|507
1653964200000|2022-05-31 02:30:00|12667.1|12665|12674.6|12672.5|12675.2|12673.1|12666.2|12664.4|613
1653964500000|2022-05-31 02:35:00|12675|12672.9|12679.3|12678|12680.9|12679.2|12673.9|12672.1|524
1653964800000|2022-05-31 02:40:00|12679.7|12677.6|12681|12679.7|12682.1|12680.6|12676.9|12675.2|541
1653965100000|2022-05-31 02:45:00|12681.1|12679.8|12681.8|12679.7|12681.8|12680.2|12678.8|12677.2|364
1653965400000|2022-05-31 02:50:00|12681.7|12679.6|12681.9|12680.6|12685.2|12683.4|12680.4|12679.1|522
1653965700000|2022-05-31 02:55:00|12681.8|12680.5|12675.4|12673.3|12681.9|12680.6|12674.8|12673.2|526
1653966000000|2022-05-31 03:00:00|12675.5|12673.4|12674.7|12672.6|12677.4|12675.5|12673.2|12671.3|644
1653966300000|2022-05-31 03:05:00|12674.2|12672.9|12673.2|12671.1|12675.2|12673.5|12672.4|12670.7|622
1653966600000|2022-05-31 03:10:00|12673.1|12671|12680.3|12679|12683.5|12681.9|12672.6|12670.8|593
1653966900000|2022-05-31 03:15:00|12680.2|12678.9|12679.3|12678|12680.6|12679|12677.9|12676.5|387
1653967200000|2022-05-31 03:20:00|12679.7|12678.4|12679.9|12678.6|12680.4|12679.1|12677.5|12675.6|504
1653967500000|2022-05-31 03:25:00|12680|12678.7|12681.4|12679.3|12682.1|12680.3|12679.1|12677.4|499
1653967800000|2022-05-31 03:30:00|12681.5|12679.4|12680.5|12679.2|12682.5|12680.9|12679.5|12677.7|461
1653968100000|2022-05-31 03:35:00|12680.6|12679.3|12678.7|12677.4|12680.6|12679.3|12676.7|12675.3|322
1653968400000|2022-05-31 03:40:00|12678.5|12677.2|12676|12674.7|12679.6|12678.3|12675.5|12673.8|410
1653968700000|2022-05-31 03:45:00|12676.1|12674.8|12677.7|12675.6|12678.8|12677.3|12675.3|12673.9|432
1653969000000|2022-05-31 03:50:00|12677.8|12675.7|12677.8|12675.7|12678.6|12676.9|12676.2|12674.3|511
1653969300000|2022-05-31 03:55:00|12677.7|12675.6|12674.7|12672.6|12677.8|12675.9|12672.5|12671.1|587
1653969600000|2022-05-31 04:00:00|12674.8|12672.7|12677|12674.9|12677.3|12675.5|12673.7|12671.8|404
1653969900000|2022-05-31 04:05:00|12676.9|12674.8|12675.7|12674.4|12677.3|12675.5|12674.2|12672.5|382
1653970200000|2022-05-31 04:10:00|12675.6|12674.3|12676.4|12674.3|12677.8|12676.5|12675.1|12673.6|421
1653970500000|2022-05-31 04:15:00|12676.3|12674.2|12676.7|12674.6|12676.9|12675.1|12674.7|12673.4|218
1653970800000|2022-05-31 04:20:00|12676.3|12675|12679.5|12677.4|12679.8|12677.7|12675.9|12674.3|541
1653971100000|2022-05-31 04:25:00|12679.4|12677.3|12674.7|12673.4|12679.6|12677.9|12674.7|12673|452
1653971400000|2022-05-31 04:30:00|12675.4|12674.1|12674.8|12673.5|12676.6|12675.3|12673.5|12672.2|474
1653971700000|2022-05-31 04:35:00|12674.9|12673.6|12674|12672.7|12675.5|12674.1|12673.2|12671.6|395
1653972000000|2022-05-31 04:40:00|12673.9|12672.6|12671.9|12670.6|12675.3|12674|12671.1|12669.5|418
1653972300000|2022-05-31 04:45:00|12672|12670.7|12672.7|12671.4|12674.5|12672.8|12671.5|12670.2|397
1653972600000|2022-05-31 04:50:00|12672.6|12671.3|12671|12669.7|12673|12671.3|12670.5|12668.7|264
1653972900000|2022-05-31 04:55:00|12671.2|12669.9|12670.9|12668.8|12672.7|12670.7|12670.2|12668.7|274
1653973200000|2022-05-31 05:00:00|12670.8|12668.7|12670.8|12669.5|12672.1|12670.4|12668.7|12667.1|526
1653973500000|2022-05-31 05:05:00|12670.7|12669.4|12671.4|12669.3|12672.6|12670.7|12669.6|12667.9|414
1653973800000|2022-05-31 05:10:00|12671.2|12669.1|12668.2|12666.9|12672.2|12670.4|12667.2|12665.5|494
1653974100000|2022-05-31 05:15:00|12668.1|12666.8|12669.2|12667.9|12670|12668.1|12667.4|12665.3|460
1653974400000|2022-05-31 05:20:00|12669.7|12667.6|12667.6|12666.3|12670.1|12668.2|12667.1|12665.4|324
1653974700000|2022-05-31 05:25:00|12667.7|12666.4|12667.2|12665.9|12669.7|12668.1|12666.3|12664.8|355
1653975000000|2022-05-31 05:30:00|12667.1|12665.8|12665.4|12664.1|12668.6|12666.9|12663.3|12662|583
1653975300000|2022-05-31 05:35:00|12665.3|12664|12667.3|12665.2|12667.6|12665.5|12664.9|12663.1|505
1653975600000|2022-05-31 05:40:00|12667.4|12665.3|12669.7|12667.6|12670|12668.2|12666|12664.5|631
1653975900000|2022-05-31 05:45:00|12669.6|12667.5|12667.3|12666|12670|12668.4|12666.2|12664.6|488
1653976200000|2022-05-31 05:50:00|12667.2|12665.9|12668.6|12666.5|12668.8|12667|12665.5|12663.8|484
1653976500000|2022-05-31 05:55:00|12668.7|12666.6|12668|12665.9|12670.5|12668.6|12665.9|12664.2|629
1653976800000|2022-05-31 06:00:00|12668.3|12666|12667.1|12665|12668.3|12666|12664.2|12662.6|503
1653977100000|2022-05-31 06:05:00|12667|12664.9|12662.1|12660.8|12667|12665.3|12661.8|12660.2|520
1653977400000|2022-05-31 06:10:00|12662.2|12660.9|12657.7|12655.6|12663.1|12661.5|12657.1|12655.5|634
1653977700000|2022-05-31 06:15:00|12657.6|12655.5|12662|12659.9|12665.6|12663.9|12657.2|12655.5|777
1653978000000|2022-05-31 06:20:00|12662.1|12660.8|12660.9|12659.6|12665.4|12664.1|12659.4|12658.1|638
1653978300000|2022-05-31 06:25:00|12660.8|12659.5|12660.6|12658.5|12664.3|12662.5|12660|12658.4|560
1653978600000|2022-05-31 06:30:00|12660.5|12658.4|12656.8|12655.5|12662.5|12660.7|12656.7|12655.4|541
1653978900000|2022-05-31 06:35:00|12656.7|12655.4|12663.8|12661.7|12665.7|12663.6|12655.7|12654.4|632
1653979200000|2022-05-31 06:40:00|12663.5|12662.2|12665|12662.9|12666.5|12664.8|12661|12659.4|654
1653979500000|2022-05-31 06:45:00|12664.6|12663.3|12671|12668.9|12672.1|12670.1|12664.5|12663.2|634
1653979800000|2022-05-31 06:50:00|12671.1|12669|12669.9|12667.8|12672.9|12671|12669|12667.2|775
1653980100000|2022-05-31 06:55:00|12670|12667.9|12668.8|12666.7|12671.6|12669.5|12667.7|12665.6|568
1653980400000|2022-05-31 07:00:00|12668.6|12666.5|12665.6|12663.5|12669.2|12667.1|12663.8|12661.7|865
1653980700000|2022-05-31 07:05:00|12666.3|12664.3|12666|12664.7|12672.1|12670.3|12665.8|12664.2|715
1653981000000|2022-05-31 07:10:00|12665.9|12664.6|12664.3|12663|12669.8|12668.2|12664.1|12662.4|845
1653981300000|2022-05-31 07:15:00|12664.1|12662.8|12668.7|12666.6|12669|12667.1|12661.1|12659.6|715
1653981600000|2022-05-31 07:20:00|12668.8|12666.7|12674.9|12672.8|12677.2|12675.4|12667|12665.2|825
1653981900000|2022-05-31 07:25:00|12674.8|12672.7|12675.1|12673.8|12676.1|12674.4|12672.6|12670.6|696
1653982200000|2022-05-31 07:30:00|12675.2|12673.9|12677|12675.7|12678.5|12676.7|12673.8|12672.2|699
1653982500000|2022-05-31 07:35:00|12677.1|12675.8|12680.2|12678.9|12680.2|12678.9|12674.1|12672.3|591
1653982800000|2022-05-31 07:40:00|12680.3|12679|12676.3|12675|12680.5|12679.2|12676.2|12674.7|498
1653983100000|2022-05-31 07:45:00|12676.2|12674.9|12677.6|12675.5|12677.8|12676|12675.4|12673.5|566
1653983400000|2022-05-31 07:50:00|12677.5|12675.4|12678.1|12676|12679.8|12678.4|12675.8|12674.1|648
1653983700000|2022-05-31 07:55:00|12678.4|12676.3|12680.3|12679|12680.6|12679.1|12677.1|12675.7|542
1653984000000|2022-05-31 08:00:00|12680.7|12679.4|12673.2|12671.9|12681.8|12680.1|12671.8|12670.5|773
1653984300000|2022-05-31 08:05:00|12673.1|12671.8|12674.2|12672.9|12676.3|12675|12672.7|12671.4|528
1653984600000|2022-05-31 08:10:00|12674.3|12673|12672.4|12671.1|12675.3|12674|12671.6|12670.3|495
1653984900000|2022-05-31 08:15:00|12672.5|12671.2|12666.8|12665.5|12672.6|12671.3|12666.6|12665|641
1653985200000|2022-05-31 08:20:00|12666.5|12665.2|12668.5|12667.2|12668.6|12667.3|12665.1|12663.8|557
1653985500000|2022-05-31 08:25:00|12668.6|12667.3|12667.5|12666.2|12669.9|12668.4|12664.9|12663.6|568
1653985800000|2022-05-31 08:30:00|12667.6|12666.3|12666.6|12665.3|12669.4|12667.8|12666.5|12665.2|476
1653986100000|2022-05-31 08:35:00|12666.7|12665.4|12668.3|12666.2|12671.2|12669.7|12666|12664.7|557
1653986400000|2022-05-31 08:40:00|12668.2|12666.1|12668|12666.7|12668.6|12666.9|12663.2|12661.9|596
1653986700000|2022-05-31 08:45:00|12668.1|12666.8|12674.9|12673.6|12675.9|12674.4|12668.1|12666.8|435
1653987000000|2022-05-31 08:50:00|12675|12673.7|12671.7|12669.6|12676.8|12675|12671.1|12669.5|477
1653987300000|2022-05-31 08:55:00|12671.6|12669.5|12671.3|12670|12674.2|12672.7|12670.9|12669.5|442
1653987600000|2022-05-31 09:00:00|12671.4|12670.1|12673.8|12672.5|12675.2|12673.7|12670.6|12669|827
1653987900000|2022-05-31 09:05:00|12674.3|12672.2|12676.6|12675.3|12677.2|12675.9|12673.5|12671.7|543
1653988200000|2022-05-31 09:10:00|12676.8|12675.5|12679|12677.7|12679.4|12678|12675|12673.5|668
1653988500000|2022-05-31 09:15:00|12679.1|12677.8|12676.5|12675.2|12680.8|12679.3|12676|12674.3|481
1653988800000|2022-05-31 09:20:00|12676.6|12675.3|12678|12676.7|12678.6|12677|12673.1|12671.8|526
1653989100000|2022-05-31 09:25:00|12678.1|12676.8|12674|12671.9|12678.2|12676.8|12673.6|12671.9|446
1653989400000|2022-05-31 09:30:00|12674.1|12672|12675.7|12674.4|12676.6|12675|12672.8|12671.2|453
1653989700000|2022-05-31 09:35:00|12675.8|12674.5|12678|12676.7|12678.9|12677.6|12674.5|12672.8|487
1653990000000|2022-05-31 09:40:00|12678.1|12676.8|12678.9|12677.6|12682.6|12681.3|12677.6|12676|675
1653990300000|2022-05-31 09:45:00|12678.8|12677.5|12676.5|12675.2|12679.8|12678.3|12673.3|12671.5|624
1653990600000|2022-05-31 09:50:00|12676.4|12675.1|12679|12677.7|12679.5|12677.9|12675.7|12674|519
1653990900000|2022-05-31 09:55:00|12678.9|12677.6|12680.8|12679.5|12681.8|12680.1|12678.3|12677|484
1653991200000|2022-05-31 10:00:00|12680.7|12679.4|12680.9|12679.6|12684.2|12682.5|12679.4|12678.1|577
1653991500000|2022-05-31 10:05:00|12680.7|12679.4|12678.4|12677.1|12681.5|12679.9|12678.1|12676.5|506
1653991800000|2022-05-31 10:10:00|12678.6|12677.3|12679.8|12677.7|12679.9|12678.3|12677.3|12676|429
1653992100000|2022-05-31 10:15:00|12679.7|12677.6|12680.3|12679|12682.1|12680.8|12677.9|12676.3|509
1653992400000|2022-05-31 10:20:00|12680.4|12679.1|12680.7|12679.4|12682.5|12680.7|12679.2|12677.4|607
1653992700000|2022-05-31 10:25:00|12680.9|12678.8|12680.7|12678.6|12681.5|12679.9|12679|12677.3|579
1653993000000|2022-05-31 10:30:00|12680.6|12678.5|12677.7|12676.4|12680.7|12679.2|12677|12675.4|466
1653993300000|2022-05-31 10:35:00|12677.8|12676.5|12677.4|12675.3|12680|12678.3|12677|12675.1|369
1653993600000|2022-05-31 10:40:00|12677.5|12675.4|12675.6|12674.3|12677.5|12675.5|12675.3|12673.8|338
1653993900000|2022-05-31 10:45:00|12675.5|12674.2|12678|12676.7|12679.3|12677.6|12673.9|12672.5|311
1653994200000|2022-05-31 10:50:00|12677.9|12676.6|12678.5|12677.2|12683.2|12681.9|12677.7|12676.4|656
1653994500000|2022-05-31 10:55:00|12678.6|12677.3|12674.6|12673.3|12680.2|12678.6|12674.5|12673.1|956
1653994800000|2022-05-31 11:00:00|12674.7|12673.4|12672.9|12671.6|12676.7|12675.1|12672.6|12671.2|865
1653995100000|2022-05-31 11:05:00|12672.8|12671.5|12669.2|12667.9|12673.8|12672.3|12668.8|12667|651
1653995400000|2022-05-31 11:10:00|12669.1|12667.8|12671.4|12669.3|12671.7|12670.1|12668.2|12666.5|582
1653995700000|2022-05-31 11:15:00|12671.2|12669.9|12673.1|12671.8|12673.9|12672.5|12669.6|12668.3|387
1653996000000|2022-05-31 11:20:00|12673.2|12671.9|12673.9|12672.6|12674.6|12673|12671|12669.3|515
1653996300000|2022-05-31 11:25:00|12673.7|12672.4|12674.3|12673|12676.1|12674.4|12671.3|12669.9|587
1653996600000|2022-05-31 11:30:00|12674.6|12672.5|12672.3|12671|12675|12673.1|12671.1|12669.5|423
1653996900000|2022-05-31 11:35:00|12672.4|12671.1|12670.9|12669.6|12673.6|12672|12668.7|12667.1|512
1653997200000|2022-05-31 11:40:00|12671|12669.7|12674|12672.7|12674|12672.7|12670.4|12668.7|393
1653997500000|2022-05-31 11:45:00|12674.1|12672.8|12673.8|12672.5|12674.4|12672.8|12672|12670.4|389
1653997800000|2022-05-31 11:50:00|12673.9|12672.6|12670.7|12669.4|12675.6|12674.2|12669.3|12667.6|550
1653998100000|2022-05-31 11:55:00|12670.6|12669.3|12663.7|12662.4|12671.6|12670.3|12663.3|12662|648
1653998400000|2022-05-31 12:00:00|12663.6|12662.3|12668|12666.7|12668.4|12667.1|12660.9|12659.6|585
1653998700000|2022-05-31 12:05:00|12667.8|12666.5|12667.5|12666.2|12668.8|12667.5|12664.7|12663|671
1653999000000|2022-05-31 12:10:00|12667.6|12665.5|12670.3|12669|12671.5|12670.2|12665.9|12664.6|682
1653999300000|2022-05-31 12:15:00|12670.4|12669.1|12670.2|12668.9|12672.1|12670.8|12667.9|12666.6|533
1653999600000|2022-05-31 12:20:00|12669.9|12668.6|12669.4|12668.1|12671.9|12670.3|12666.9|12665.6|645
1653999900000|2022-05-31 12:25:00|12669.8|12668.5|12672.2|12665.3|12672.2|12669.5|12666.7|12664.9|656
1654000200000|2022-05-31 12:30:00|12671.3|12665.2|12687|12684.9|12687.8|12686.2|12669.2|12664.1|1010
1654000500000|2022-05-31 12:35:00|12686.9|12684.8|12676.8|12675.5|12686.9|12685.2|12676.4|12674.7|660
1654000800000|2022-05-31 12:40:00|12676.7|12675.4|12679.3|12678|12680.3|12678.6|12675.6|12674|838
1654001100000|2022-05-31 12:45:00|12679.4|12678.1|12681.4|12680.1|12684.9|12683.3|12678.3|12676.6|690
1654001400000|2022-05-31 12:50:00|12680.8|12679.5|12678.3|12677|12681.2|12679.5|12675.9|12674.2|721
1654001700000|2022-05-31 12:55:00|12678.2|12676.9|12681.6|12679.5|12681.7|12679.6|12676.6|12674.7|739
1654002000000|2022-05-31 13:00:00|12681.5|12679.4|12677.2|12675.9|12681.5|12679.4|12676.7|12674.9|728
1654002300000|2022-05-31 13:05:00|12677.3|12676|12672.4|12671.1|12677.9|12676.5|12671.9|12670.6|597
1654002600000|2022-05-31 13:10:00|12672.3|12671|12661.6|12660.3|12672.8|12671.1|12660.8|12659.1|736
1654002900000|2022-05-31 13:15:00|12661.7|12660.4|12664.4|12663.1|12667.2|12665.7|12661.7|12660|715
1654003200000|2022-05-31 13:20:00|12664.5|12663.2|12659.4|12657.3|12664.9|12663.6|12657.8|12656.3|827
1654003500000|2022-05-31 13:25:00|12659.3|12657.2|12656.9|12654.8|12659.8|12658.5|12653.4|12651.9|819
1654003800000|2022-05-31 13:30:00|12656.8|12654.7|12661.2|12659.9|12662.6|12661.2|12652.7|12650.9|1292
1654004100000|2022-05-31 13:35:00|12661.1|12659.8|12658.5|12657.2|12661.6|12659.9|12656|12654.1|1095
1654004400000|2022-05-31 13:40:00|12658.9|12657.6|12660.3|12658.2|12661.9|12660.3|12657.1|12655.4|828
1654004700000|2022-05-31 13:45:00|12660|12658.7|12654.2|12652.9|12660.5|12658.7|12653.6|12652.3|851
1654005000000|2022-05-31 13:50:00|12654.1|12652.8|12651.7|12650.4|12655|12653.7|12651.2|12649.9|756
1654005300000|2022-05-31 13:55:00|12651.8|12650.5|12645.7|12643.6|12653.1|12651.8|12639.8|12637.8|898
1654005600000|2022-05-31 14:00:00|12646.2|12643.9|12645.7|12644.4|12648.1|12646.2|12640.9|12639.3|1202
1654005900000|2022-05-31 14:05:00|12646.3|12644.2|12647.3|12646|12648.1|12646.4|12637.7|12635.8|1121
1654006200000|2022-05-31 14:10:00|12647.4|12646.1|12633.8|12631.7|12648.6|12647|12633.3|12631.5|1003
1654006500000|2022-05-31 14:15:00|12633.6|12631.5|12634.8|12633.5|12637.6|12636|12633.5|12631.5|906
1654006800000|2022-05-31 14:20:00|12634.9|12633.6|12639.6|12638.3|12639.8|12638.3|12631.8|12630.5|946
1654007100000|2022-05-31 14:25:00|12639.7|12638.4|12644.1|12642|12648.5|12646.7|12639.4|12637.7|977
1654007400000|2022-05-31 14:30:00|12643.8|12641.7|12638.3|12637|12644.4|12643.1|12634|12632.4|1211
1654007700000|2022-05-31 14:35:00|12638.2|12636.9|12636|12634.7|12641|12639.4|12635.4|12634.1|979
1654008000000|2022-05-31 14:40:00|12635.9|12634.6|12632|12630.7|12645.8|12644.1|12631.9|12630.4|1152
1654008300000|2022-05-31 14:45:00|12631.9|12630.6|12640.3|12639|12641.5|12639.5|12630|12628.4|1189
1654008600000|2022-05-31 14:50:00|12640.4|12638.3|12632.2|12630.1|12641.4|12639.3|12630.2|12628.4|1267
1654008900000|2022-05-31 14:55:00|12632.1|12630|12648.1|12646.8|12651.7|12649.6|12631.6|12629.7|1618
1654009200000|2022-05-31 15:00:00|12648.2|12646.9|12642.9|12640.8|12653.8|12652|12641.3|12639.6|1370
1654009500000|2022-05-31 15:05:00|12642.8|12640.7|12645.7|12644.4|12651.2|12649.4|12641.7|12640.2|940
1654009800000|2022-05-31 15:10:00|12645.8|12644.5|12649.1|12647.8|12650.1|12648.7|12642.5|12640.6|851
1654010100000|2022-05-31 15:15:00|12649.2|12647.9|12647.4|12645.3|12650.1|12648.4|12645.5|12644.2|867
1654010400000|2022-05-31 15:20:00|12647|12645.7|12649.6|12648.3|12651.7|12650|12645.5|12644|966
1654010700000|2022-05-31 15:25:00|12649.5|12648.2|12658.8|12657.5|12659|12657.5|12649.3|12648|1005
1654011000000|2022-05-31 15:30:00|12658.7|12657.4|12656.6|12655.3|12660.7|12659|12654.9|12653.4|1036
1654011300000|2022-05-31 15:35:00|12656.7|12655.4|12653.1|12651|12658.6|12656.7|12652.2|12650.6|961
1654011600000|2022-05-31 15:40:00|12653|12650.9|12651.3|12650|12655.6|12654.2|12648.9|12647.2|670
1654011900000|2022-05-31 15:45:00|12651.4|12650.1|12649.7|12648.4|12656.2|12654.7|12648.6|12647.1|839
1654012200000|2022-05-31 15:50:00|12650.1|12648.8|12643.2|12641.9|12650.2|12648.9|12641|12639.2|792
1654012500000|2022-05-31 15:55:00|12643.6|12641.5|12642.2|12640.9|12645.2|12643.9|12637.9|12636.6|615
1654012800000|2022-05-31 16:00:00|12642.1|12640.8|12637.6|12635.5|12643.6|12642.1|12636.9|12635.2|664
1654013100000|2022-05-31 16:05:00|12637.5|12635.4|12640.3|12639|12642.2|12640.5|12636.6|12635|625
1654013400000|2022-05-31 16:10:00|12640.1|12638.8|12643.9|12641.8|12644|12641.9|12637.7|12636.3|608
1654013700000|2022-05-31 16:15:00|12644.2|12642.1|12645.2|12643.9|12646.9|12645.6|12643|12641.5|600
1654014000000|2022-05-31 16:20:00|12645.1|12643.8|12649.9|12648.6|12651.8|12650.5|12645|12643.7|617
1654014300000|2022-05-31 16:25:00|12649.8|12648.5|12646|12644.7|12650.1|12648.8|12645.8|12644.2|638
1654014600000|2022-05-31 16:30:00|12645.9|12644.6|12638.3|12636.2|12647.4|12646|12638|12636.2|795
1654014900000|2022-05-31 16:35:00|12637.9|12636.6|12632.7|12631.4|12638.5|12637.2|12632.5|12630.9|536
1654015200000|2022-05-31 16:40:00|12632.8|12631.5|12634.4|12633.1|12635.1|12633.3|12632.1|12630.8|577
1654015500000|2022-05-31 16:45:00|12634.5|12633.2|12633.1|12631|12637.3|12635.9|12632.4|12630.8|496
1654015800000|2022-05-31 16:50:00|12632.9|12630.8|12633.3|12631.2|12635.3|12634|12631.9|12630.4|707
1654016100000|2022-05-31 16:55:00|12632.9|12631.6|12633.4|12632.1|12633.7|12632.4|12631|12629.4|679
1654016400000|2022-05-31 17:00:00|12634|12631.9|12636.9|12635.6|12639.2|12637.5|12632.1|12630.7|733
1654016700000|2022-05-31 17:05:00|12636.7|12635.4|12631.8|12630.5|12637|12635.4|12631.5|12629.9|400
1654017000000|2022-05-31 17:10:00|12631.9|12630.6|12632.4|12631.1|12634.6|12633|12631|12629.4|630
1654017300000|2022-05-31 17:15:00|12632.3|12631|12637.6|12636.3|12638.9|12637.4|12632|12630.7|703
1654017600000|2022-05-31 17:20:00|12637.7|12636.4|12639.3|12638|12640.1|12638.8|12636.8|12635.5|539
1654017900000|2022-05-31 17:25:00|12639.2|12637.9|12642|12640.7|12643.8|12642.3|12637.8|12636.5|508
1654018200000|2022-05-31 17:30:00|12642.1|12640.8|12640.1|12638|12645.3|12643.8|12638.9|12637.4|650
1654018500000|2022-05-31 17:35:00|12640|12638.8|12639.7|12638.4|12642.7|12640.9|12637.7|12636|585
1654018800000|2022-05-31 17:40:00|12639.6|12638.3|12638.1|12636.8|12642.4|12640.8|12637.9|12636.3|592
1654019100000|2022-05-31 17:45:00|12638|12636.7|12638.9|12637.6|12640.9|12639.6|12637|12635.7|626
1654019400000|2022-05-31 17:50:00|12639|12637.7|12636.3|12635|12639.8|12638.5|12635.7|12634.4|622
1654019700000|2022-05-31 17:55:00|12636.2|12634.9|12640.9|12639.6|12641.4|12639.8|12635.7|12634.4|603
1654020000000|2022-05-31 18:00:00|12641|12639.7|12640.5|12639.2|12642.8|12641.4|12636|12634.4|745
1654020300000|2022-05-31 18:05:00|12640.6|12639.3|12644.8|12643.5|12648|12645.9|12640.6|12639.3|596
1654020600000|2022-05-31 18:10:00|12645.3|12643.2|12644.5|12642.4|12645.5|12643.6|12641.7|12639.9|818
1654020900000|2022-05-31 18:15:00|12644.2|12642.9|12644.8|12643.5|12647.7|12646.3|12643.6|12641.9|671
1654021200000|2022-05-31 18:20:00|12644.7|12643.4|12646.7|12645.4|12650.8|12649.4|12644.2|12642.7|641
1654021500000|2022-05-31 18:25:00|12646.8|12645.5|12646|12644.7|12648.5|12647.2|12645|12643.1|456
1654021800000|2022-05-31 18:30:00|12645.9|12644.6|12641.9|12640.6|12646.7|12645.4|12640.5|12638.8|542
1654022100000|2022-05-31 18:35:00|12641.8|12640.5|12641.5|12640.2|12644|12642.3|12638.9|12637.2|609
1654022400000|2022-05-31 18:40:00|12641.6|12640.3|12643.7|12642.4|12644.9|12643.6|12640.7|12639.4|504
1654022700000|2022-05-31 18:45:00|12643.8|12642.5|12646.6|12645.3|12648.3|12647|12643.7|12642.4|447
1654023000000|2022-05-31 18:50:00|12646.7|12645.4|12645.6|12644.3|12647.3|12646|12643.9|12642.6|489
1654023300000|2022-05-31 18:55:00|12645.7|12644.4|12645|12643.7|12646.5|12645|12642.6|12641.3|827
1654023600000|2022-05-31 19:00:00|12644.9|12643.6|12646.2|12644.9|12648.6|12647.3|12643.6|12642.3|802
1654023900000|2022-05-31 19:05:00|12646.1|12644.8|12645.1|12643|12650.2|12648.6|12642.7|12641.1|794
1654024200000|2022-05-31 19:10:00|12644.9|12642.8|12645.4|12644.1|12647.8|12646|12644.4|12642.7|670
1654024500000|2022-05-31 19:15:00|12645.7|12644.4|12649|12647.7|12649.7|12648|12642.6|12641|742
1654024800000|2022-05-31 19:20:00|12648.6|12647.3|12646.5|12644.4|12649.3|12647.6|12644.8|12643.1|741
1654025100000|2022-05-31 19:25:00|12646.4|12644.3|12648.4|12647.1|12649.5|12647.9|12644.7|12643.3|522
1654025400000|2022-05-31 19:30:00|12648.3|12647|12646.1|12644.8|12648.3|12647|12644.6|12643|613
1654025700000|2022-05-31 19:35:00|12646.2|12644.9|12648.3|12647|12650.2|12648.6|12645.9|12644.3|589
1654026000000|2022-05-31 19:40:00|12648.2|12646.9|12650.6|12649.3|12652.1|12650.4|12647.5|12645.8|690
1654026300000|2022-05-31 19:45:00|12650.5|12649.2|12649.8|12648.5|12652.4|12650.9|12649.1|12647.7|640
1654026600000|2022-05-31 19:50:00|12650.4|12649.1|12650.2|12648.9|12651|12649.7|12646.7|12645.4|661
1654026900000|2022-05-31 19:55:00|12650|12648.7|12650.3|12649|12652.1|12650.4|12646.9|12645.6|757
1654027200000|2022-05-31 20:00:00|12650.1|12648.8|12646.1|12644|12650.2|12648.8|12645.5|12643.8|630
1654027500000|2022-05-31 20:05:00|12645.7|12644.4|12648.7|12647.4|12649.4|12647.8|12645.7|12644|360
1654027800000|2022-05-31 20:10:00|12649|12646.9|12652.2|12650.9|12653.2|12651.5|12647.4|12645.7|503
1654028100000|2022-05-31 20:15:00|12652.3|12651|12649.2|12647.1|12652.9|12651.1|12647.5|12645.8|316
1654028400000|2022-05-31 20:20:00|12649.1|12647|12652.4|12650.3|12653|12651.1|12648.2|12646.5|311
1654028700000|2022-05-31 20:25:00|12652.1|12650|12649|12646.9|12653.6|12651.7|12648.4|12646.9|337
1654029000000|2022-05-31 20:30:00|12648.9|12646.8|12651.2|12649.1|12651.4|12649.7|12648.5|12646.8|215
1654029300000|2022-05-31 20:35:00|12651.1|12649|12653.2|12651.1|12654.7|12653|12650.4|12648.8|352
1654029600000|2022-05-31 20:40:00|12653.3|12651.2|12655|12652.9|12655.2|12653.5|12652.9|12651.1|160
1654029900000|2022-05-31 20:45:00|12655.1|12653|12654.3|12652.2|12655.1|12653.3|12653|12651.2|214
1654030200000|2022-05-31 20:50:00|12654.2|12652.1|12652|12649.9|12654.3|12652.3|12651.6|12649.8|165
1654030500000|2022-05-31 20:55:00|12652.1|12650|12650.8|12644.8|12653.7|12651.4|12650|12644.8|314
1654030800000|2022-05-31 21:00:00|12651.4|12644.4|12650.3|12643.3|12651.4|12644.4|12649.6|12642.6|22
1654031100000|2022-05-31 21:05:00|12650.5|12643.5|12651.3|12644.3|12651.7|12644.7|12650.4|12643.4|54
1654031400000|2022-05-31 21:10:00|12650.1|12643.1|12652.4|12645.4|12652.5|12645.5|12650.1|12643.1|94
1654031700000|2022-05-31 21:15:00|12652|12645|12652.1|12645.1|12652.6|12645.6|12651.5|12644.7|66
1654032000000|2022-05-31 21:20:00|12652.3|12645.3|12652.7|12646.6|12654.1|12647.2|12651.6|12644.6|146
1654032300000|2022-05-31 21:25:00|12652.5|12647.4|12653.4|12646.4|12653.4|12647.8|12650.3|12645.6|162
1654032600000|2022-05-31 21:30:00|12653.1|12646.8|12653.8|12646.8|12654.3|12647.7|12651.2|12645.3|273
1654032900000|2022-05-31 21:35:00|12653.9|12646.9|12653.3|12647.8|12654.6|12648.2|12652.7|12646.2|230
1654033200000|2022-05-31 21:40:00|12653.9|12646.7|12653.3|12648.9|12654.5|12649.4|12649.7|12645.1|261
1654033500000|2022-05-31 21:45:00|12653.2|12649.2|12654.7|12649.4|12655.1|12650.4|12652.7|12646.9|184
1654033800000|2022-05-31 21:50:00|12654.4|12649.6|12652.9|12649.1|12655.7|12650.4|12652.3|12647.6|137
1654034100000|2022-05-31 21:55:00|12653|12648.7|12652.6|12649.1|12654.7|12649.5|12652.3|12647.6|133
1654034400000|2022-05-31 22:00:00|12652.5|12649.3|12651.3|12648.6|12654.2|12649.5|12650.8|12646.4|388
1654034700000|2022-05-31 22:05:00|12650.9|12648.8|12651|12648.9|12652.2|12649.5|12650.9|12648.2|130
1654035000000|2022-05-31 22:10:00|12651.1|12649|12649.5|12646.9|12652.2|12649.5|12649.1|12646.5|193
1654035300000|2022-05-31 22:15:00|12649.6|12646.8|12648|12645.9|12649.8|12647.6|12647.4|12645.2|542
1654035600000|2022-05-31 22:20:00|12648.4|12646.3|12648.5|12646.3|12649.2|12646.7|12648.1|12645.2|198
1654035900000|2022-05-31 22:25:00|12648.4|12646.2|12647.4|12646.1|12649.8|12647.7|12647.4|12645.5|264
1654036200000|2022-05-31 22:30:00|12647.6|12645.5|12646.2|12644.9|12648.7|12647|12646.1|12644.4|198
1654036500000|2022-05-31 22:35:00|12646.3|12645|12644.9|12642.8|12646.8|12645|12644.9|12642.8|116
1654036800000|2022-05-31 22:40:00|12645|12642.9|12645|12642.9|12646.2|12644.3|12644.5|12642.6|130
1654037100000|2022-05-31 22:45:00|12644.9|12642.8|12643.3|12641.2|12645.3|12643.5|12642.7|12640.9|169
1654037400000|2022-05-31 22:50:00|12643.2|12641.1|12643.2|12641.1|12645.2|12643.1|12642.7|12640.7|153
1654037700000|2022-05-31 22:55:00|12643|12640.9|12638.8|12636.2|12643.2|12641.1|12638|12635.5|292
1654038000000|2022-05-31 23:00:00|12638.7|12636.4|12638.5|12636.4|12639.2|12637.3|12637.7|12635.4|239
1654038300000|2022-05-31 23:05:00|12638.6|12636.5|12641.3|12639.2|12643.4|12641.1|12638.5|12636.5|334
1654038600000|2022-05-31 23:10:00|12641.2|12639|12639.2|12637.1|12643|12640.3|12638.9|12636.2|292
1654038900000|2022-05-31 23:15:00|12639.3|12637.2|12640|12637.9|12640.4|12638.5|12638.7|12636.9|182
1654039200000|2022-05-31 23:20:00|12639.9|12637.8|12639.6|12638.3|12640.3|12638.4|12638.6|12636.9|100
1654039500000|2022-05-31 23:25:00|12640|12637.9|12638.3|12636.2|12640.6|12638.9|12637.6|12635.8|212
1654039800000|2022-05-31 23:30:00|12638.4|12636.3|12638.4|12636.3|12639.6|12637.4|12636.3|12634.6|285
1654040100000|2022-05-31 23:35:00|12638.1|12636.8|12639.5|12637.4|12640.9|12638.8|12637.9|12636.3|236
1654040400000|2022-05-31 23:40:00|12639.4|12637.3|12639.1|12637|12639.4|12637.3|12636.6|12635|214
1654040700000|2022-05-31 23:45:00|12639|12636.9|12638.2|12636.1|12639.6|12637.5|12636.8|12635.3|297
1654041000000|2022-05-31 23:50:00|12638.1|12636|12638|12635.9|12639.2|12637.1|12637.6|12635.7|243
1654041300000|2022-05-31 23:55:00|12638.1|12636|12638.7|12636.6|12641.3|12639.7|12637.2|12635.4|320
1654041600000|2022-06-01 00:00:00|12638.6|12636.5|12640.3|12638.2|12643.9|12642.1|12636.3|12634.6|646
1654041900000|2022-06-01 00:05:00|12639.8|12638.5|12639.8|12638.5|12644.3|12642.5|12638.2|12636.4|605
1654042200000|2022-06-01 00:10:00|12640.3|12638.2|12638.5|12637.2|12642|12640.5|12638.3|12636.5|483
1654042500000|2022-06-01 00:15:00|12638.4|12637.1|12640.4|12639.1|12641.2|12639.5|12637.6|12635.8|461
1654042800000|2022-06-01 00:20:00|12640.8|12639.5|12639.7|12637.6|12641.4|12640|12638.7|12636.9|517
1654043100000|2022-06-01 00:25:00|12639.6|12638.3|12641|12638.9|12641|12639.1|12637.3|12635.5|333
1654043400000|2022-06-01 00:30:00|12640.9|12638.8|12639|12637.7|12642|12640.4|12639|12637.2|405
1654043700000|2022-06-01 00:35:00|12639.3|12637.2|12643|12641.7|12644.6|12642.9|12638.1|12636.2|399
1654044000000|2022-06-01 00:40:00|12642.9|12641.6|12644.2|12642.9|12644.8|12643.1|12641.7|12640|375
1654044300000|2022-06-01 00:45:00|12644.3|12643|12639.5|12638.2|12644.5|12643|12639.3|12637.5|320
1654044600000|2022-06-01 00:50:00|12639.6|12638.3|12645.1|12643|12645.7|12643.6|12639.1|12637.4|486
1654044900000|2022-06-01 00:55:00|12645.2|12643.1|12648.4|12647.1|12649.5|12648|12642.9|12641.1|434
1654045200000|2022-06-01 01:00:00|12648.3|12647|12647.5|12645.4|12653.4|12651.8|12647.4|12645.3|485
1654045500000|2022-06-01 01:05:00|12647.6|12645.5|12646.8|12644.7|12650.2|12648.6|12646|12644.5|482
1654045800000|2022-06-01 01:10:00|12646.9|12644.8|12646.2|12644.1|12647.3|12645.6|12643.5|12641.9|560
1654046100000|2022-06-01 01:15:00|12645.9|12643.8|12640|12638.7|12646.1|12644.3|12640|12638.2|592
1654046400000|2022-06-01 01:20:00|12640.4|12638.3|12644|12641.9|12644.7|12643.1|12640.4|12638.3|592
1654046700000|2022-06-01 01:25:00|12643.9|12641.8|12646.9|12644.6|12646.9|12645|12643.3|12641.4|512
1654047000000|2022-06-01 01:30:00|12646.7|12645|12651.5|12649.4|12652.7|12650.9|12645.6|12643.5|984
1654047300000|2022-06-01 01:35:00|12651.7|12649.6|12650.7|12648.6|12654.7|12653.2|12649.8|12648|688
1654047600000|2022-06-01 01:40:00|12650.8|12648.7|12652.8|12650.7|12653.7|12652|12650.1|12648.3|732
1654047900000|2022-06-01 01:45:00|12652.5|12650.4|12649.6|12647.5|12654|12652.3|12648.3|12646.4|749
1654048200000|2022-06-01 01:50:00|12649.2|12647.9|12645.7|12643.6|12649.5|12647.9|12645|12643.2|518
1654048500000|2022-06-01 01:55:00|12645.8|12643.7|12644.2|12642.1|12645.8|12644|12642.9|12641|551
1654048800000|2022-06-01 02:00:00|12644.3|12643|12648.4|12647.1|12650.2|12648.5|12644.2|12642.5|591
1654049100000|2022-06-01 02:05:00|12648.3|12647|12651.6|12649.5|12653.5|12651.8|12647.7|12645.9|627
1654049400000|2022-06-01 02:10:00|12651.2|12649.1|12648.4|12647.1|12651.2|12649.5|12647.4|12645.8|704
1654049700000|2022-06-01 02:15:00|12648.8|12646.7|12647.6|12646.3|12649.9|12648.4|12647.3|12645.7|460
1654050000000|2022-06-01 02:20:00|12647.7|12646.4|12647.1|12645.8|12647.7|12646.4|12644.1|12642.5|518
1654050300000|2022-06-01 02:25:00|12647.2|12645.9|12644.8|12643.5|12648.5|12646.8|12644|12642.4|442
1654050600000|2022-06-01 02:30:00|12644.7|12643.4|12643.4|12641.3|12646.9|12645.4|12641.8|12640.3|762
1654050900000|2022-06-01 02:35:00|12643.5|12641.4|12641.8|12640.5|12645.1|12643.8|12640.9|12639.6|463
1654051200000|2022-06-01 02:40:00|12641.9|12640.6|12644.6|12642.5|12644.7|12643.2|12641.6|12640.3|411
1654051500000|2022-06-01 02:45:00|12644.7|12642.6|12643.4|12641.3|12645|12643.4|12641.4|12640|283
1654051800000|2022-06-01 02:50:00|12643.3|12641.2|12648.6|12646.5|12649.9|12647.8|12641.4|12639.8|479
1654052100000|2022-06-01 02:55:00|12648.5|12646.4|12648.4|12646.3|12650.6|12648.5|12647.5|12645.7|558
1654052400000|2022-06-01 03:00:00|12648.3|12646.2|12648.9|12646.8|12651|12649.2|12647.6|12645.5|540
1654052700000|2022-06-01 03:05:00|12648.5|12647.2|12649|12646.9|12649.5|12647.9|12647|12645.3|403
1654053000000|2022-06-01 03:10:00|12649.1|12647|12649|12646.9|12649.9|12648.4|12646.3|12644.6|418
1654053300000|2022-06-01 03:15:00|12648.7|12647.4|12649.5|12647.4|12650.4|12648.4|12647.7|12646.3|282
1654053600000|2022-06-01 03:20:00|12649.4|12647.3|12648.2|12646.9|12651|12649.5|12646.3|12644.7|466
1654053900000|2022-06-01 03:25:00|12648.1|12646.8|12650.3|12648.2|12651.2|12649.5|12648.1|12646.2|379
1654054200000|2022-06-01 03:30:00|12650.2|12648.1|12649.8|12648.5|12650.7|12648.8|12648.8|12647.2|420
1654054500000|2022-06-01 03:35:00|12649.6|12648.3|12650.9|12648.8|12653.1|12651.4|12649|12647.4|316
1654054800000|2022-06-01 03:40:00|12650.8|12648.7|12649|12647.7|12651.1|12649|12648.7|12647.2|304
1654055100000|2022-06-01 03:45:00|12648.9|12647.6|12649.4|12647.3|12649.9|12648.2|12648|12646.2|373
1654055400000|2022-06-01 03:50:00|12649.7|12647.6|12650.1|12648|12650.5|12648.7|12648.1|12646.4|404
1654055700000|2022-06-01 03:55:00|12650|12647.9|12650.4|12649.1|12651|12649.2|12649.7|12647.8|303
1654056000000|2022-06-01 04:00:00|12650.5|12649.2|12654.4|12653.1|12655.1|12653.8|12649.5|12647.9|328
1654056300000|2022-06-01 04:05:00|12654.6|12652.5|12667.6|12665.5|12668.1|12666|12654.2|12652.5|614
1654056600000|2022-06-01 04:10:00|12667.4|12665.3|12665|12662.9|12670.6|12668.5|12664.8|12662.5|504
1654056900000|2022-06-01 04:15:00|12665.2|12663.1|12665.1|12663|12668.8|12666.5|12664.3|12662.2|508
1654057200000|2022-06-01 04:20:00|12665.3|12663.2|12665.6|12664.3|12666.4|12664.4|12664.5|12662.8|288
1654057500000|2022-06-01 04:25:00|12665.7|12664.4|12669.4|12667.3|12670.8|12668.7|12665.7|12664.3|525
1654057800000|2022-06-01 04:30:00|12669.3|12667.2|12670.1|12668.8|12671.6|12669.7|12668.1|12666.2|576
1654058100000|2022-06-01 04:35:00|12670.5|12668.4|12669|12666.9|12671.2|12669.3|12668.1|12666.4|449
1654058400000|2022-06-01 04:40:00|12669.2|12667.1|12673.8|12671.7|12674|12672.2|12668.6|12666.8|492
1654058700000|2022-06-01 04:45:00|12673.5|12671.4|12670.2|12668.1|12673.5|12671.4|12670.1|12668|270
1654059000000|2022-06-01 04:50:00|12670.1|12668|12672.4|12670.3|12672.8|12670.7|12669.6|12667.5|301
1654059300000|2022-06-01 04:55:00|12672.5|12670.4|12668|12665.9|12672.5|12670.4|12667.8|12665.7|350
1654059600000|2022-06-01 05:00:00|12667.9|12665.8|12665.5|12663.4|12669.4|12667.3|12664.6|12662.9|599
1654059900000|2022-06-01 05:05:00|12665.4|12663.3|12664.6|12662.5|12665.6|12663.8|12662.2|12660.3|536
1654060200000|2022-06-01 05:10:00|12664.7|12662.6|12666|12663.9|12667.2|12665.4|12663.7|12661.6|421
1654060500000|2022-06-01 05:15:00|12666.1|12664|12666.6|12664.5|12667.4|12665.3|12664.9|12662.8|497
1654060800000|2022-06-01 05:20:00|12666.5|12664.4|12668|12665.9|12669.5|12667.4|12666.5|12664.4|364
1654061100000|2022-06-01 05:25:00|12667.8|12665.7|12663.5|12661.4|12667.8|12665.7|12662|12659.9|479
1654061400000|2022-06-01 05:30:00|12663.6|12661.5|12671|12668.9|12671.1|12669.2|12663.6|12661.5|696
1654061700000|2022-06-01 05:35:00|12671.1|12669|12667.6|12665.5|12671.1|12669|12667.3|12665.4|553
1654062000000|2022-06-01 05:40:00|12667.8|12665.7|12667.2|12665.9|12667.8|12666.1|12665.2|12663.3|436
1654062300000|2022-06-01 05:45:00|12667.1|12665.8|12670.4|12668.3|12673|12670.9|12665.8|12664.5|569
1654062600000|2022-06-01 05:50:00|12670.3|12668.2|12668.4|12666.3|12670.8|12669.2|12667.7|12665.9|573
1654062900000|2022-06-01 05:55:00|12667.9|12665.8|12667.2|12665.1|12669.1|12667.5|12666.8|12664.7|479
1654063200000|2022-06-01 06:00:00|12667.1|12665|12666.3|12665|12670.9|12669.1|12665.1|12663.4|851
1654063500000|2022-06-01 06:05:00|12666.7|12664.6|12664.2|12662.9|12667.2|12665.7|12664|12662.5|708
1654063800000|2022-06-01 06:10:00|12664.1|12662.8|12666.8|12665.5|12667|12665.7|12662|12660.7|519
1654064100000|2022-06-01 06:15:00|12666.9|12665.6|12667.4|12665.3|12669.6|12667.9|12664.3|12662.8|534
1654064400000|2022-06-01 06:20:00|12667.5|12665.4|12661.2|12659.1|12669.1|12667.5|12660.8|12658.7|584
1654064700000|2022-06-01 06:25:00|12661.4|12659.3|12662.9|12660.8|12665.4|12663.7|12660.9|12658.9|560
1654065000000|2022-06-01 06:30:00|12662.8|12660.7|12667.1|12665.8|12668.5|12666.8|12662.3|12660.6|677
1654065300000|2022-06-01 06:35:00|12667|12665.7|12664.4|12663.1|12668.7|12666.9|12662.8|12661.4|604
1654065600000|2022-06-01 06:40:00|12664.7|12662.6|12661.8|12660.5|12669.2|12667.9|12661.6|12660|665
1654065900000|2022-06-01 06:45:00|12662|12660.7|12664.2|12662.9|12666.4|12664.4|12662|12660.7|569
1654066200000|2022-06-01 06:50:00|12664.9|12662.8|12666.2|12664.1|12667.2|12665.5|12663.9|12662.2|565
1654066500000|2022-06-01 06:55:00|12666.3|12664.2|12668.2|12666.1|12670.4|12668.6|12665.4|12663.8|655
1654066800000|2022-06-01 07:00:00|12668.1|12666|12664.1|12662|12668.7|12666.6|12660.2|12658.1|850
1654067100000|2022-06-01 07:05:00|12664|12661.9|12658.9|12656.8|12664.7|12662.7|12658.1|12656.3|790
1654067400000|2022-06-01 07:10:00|12658.8|12656.7|12657.5|12655.4|12660|12658.3|12655.5|12653.4|697
1654067700000|2022-06-01 07:15:00|12657.6|12655.5|12657.3|12656|12660.2|12658.1|12657.1|12655.1|549
1654068000000|2022-06-01 07:20:00|12657.4|12656.1|12658.2|12656.9|12663.5|12661.8|12655.8|12654|651
1654068300000|2022-06-01 07:25:00|12658.1|12656.8|12659.5|12657.4|12660.6|12658.8|12657.3|12655.9|456
1654068600000|2022-06-01 07:30:00|12659.6|12657.5|12654.8|12652.7|12662.4|12660.3|12654.2|12652.2|693
1654068900000|2022-06-01 07:35:00|12654.7|12652.6|12656.5|12654.4|12656.6|12654.6|12652.1|12650.3|557
1654069200000|2022-06-01 07:40:00|12656.6|12654.5|12656|12653.9|12658.6|12656.5|12654.2|12652.1|567
1654069500000|2022-06-01 07:45:00|12655.9|12653.8|12652.6|12650.5|12657.8|12655.9|12652|12650.3|487
1654069800000|2022-06-01 07:50:00|12652.7|12650.6|12657|12654.9|12657.9|12655.8|12652.2|12650.2|653
1654070100000|2022-06-01 07:55:00|12657.1|12655|12655.1|12653|12657.1|12655.4|12653.7|12651.2|792
1654070400000|2022-06-01 08:00:00|12655.3|12653.2|12652|12649.9|12655.3|12653.4|12651|12649.1|731
1654070700000|2022-06-01 08:05:00|12651.9|12649.8|12651.8|12649.7|12657.9|12655.8|12649.6|12647.6|799
1654071000000|2022-06-01 08:10:00|12652|12649.9|12655.9|12653.8|12656.2|12654.1|12651|12649.2|729
1654071300000|2022-06-01 08:15:00|12656.1|12654|12655.9|12654.6|12657.6|12655.9|12653.6|12652.3|606
1654071600000|2022-06-01 08:20:00|12655.8|12654.5|12655.7|12653.6|12659.1|12657|12654.1|12652.6|700
1654071900000|2022-06-01 08:25:00|12655.6|12653.5|12655.8|12654.5|12657|12655.2|12654.2|12652.7|538
1654072200000|2022-06-01 08:30:00|12655.9|12654.6|12655.3|12653.2|12657.4|12655.7|12652.4|12650.6|603
1654072500000|2022-06-01 08:35:00|12655.2|12653.1|12658.8|12657.5|12660.9|12659.5|12652.1|12650.2|599
1654072800000|2022-06-01 08:40:00|12658.7|12657.4|12656.4|12655.1|12659.3|12657.7|12656|12654.3|607
1654073100000|2022-06-01 08:45:00|12656.5|12655.2|12655.7|12653.6|12657.5|12655.7|12653|12651.5|537
1654073400000|2022-06-01 08:50:00|12655.6|12653.5|12654.6|12653.3|12656.6|12654.7|12653|12651.2|465
1654073700000|2022-06-01 08:55:00|12654.7|12653.4|12656.2|12654.1|12656.8|12655.2|12654.4|12652.4|394
1654074000000|2022-06-01 09:00:00|12655.8|12654.5|12655.5|12654.2|12656.6|12655|12654.3|12653|498
1654074300000|2022-06-01 09:05:00|12655.4|12654.1|12653.4|12652.1|12655.5|12654.2|12652.2|12650.9|415
1654074600000|2022-06-01 09:10:00|12653.5|12652.2|12652.7|12651.4|12654.6|12653.3|12651.2|12649.8|552
1654074900000|2022-06-01 09:15:00|12653.2|12651.1|12650.1|12648.8|12653.2|12651.6|12649.7|12648.3|365
1654075200000|2022-06-01 09:20:00|12650.4|12648.3|12647.2|12645.9|12651.7|12650.1|12646.9|12645.1|378
1654075500000|2022-06-01 09:25:00|12647.7|12645.6|12647.4|12645.3|12647.8|12645.8|12643.9|12642.1|489
1654075800000|2022-06-01 09:30:00|12647.5|12645.4|12645.3|12643.2|12647.9|12645.8|12644.7|12643.2|374
1654076100000|2022-06-01 09:35:00|12645.4|12643.3|12644.7|12642.6|12645.8|12644.1|12643.4|12641.6|375
1654076400000|2022-06-01 09:40:00|12644.9|12642.8|12642|12639.9|12644.9|12643.4|12641.5|12639.9|509
1654076700000|2022-06-01 09:45:00|12642.2|12640.1|12642.1|12640.8|12644|12642.3|12641.9|12639.9|283
1654077000000|2022-06-01 09:50:00|12642.2|12640.9|12641.2|12639.9|12644.6|12643|12640.3|12638.2|328
1654077300000|2022-06-01 09:55:00|12641.3|12640|12641.8|12639.7|12642.7|12641|12639.8|12637.7|419
1654077600000|2022-06-01 10:00:00|12641.9|12639.8|12640.5|12638.4|12642.3|12640.6|12639.4|12637.6|391
1654077900000|2022-06-01 10:05:00|12640.4|12638.3|12642.3|12640.2|12643.6|12641.9|12638.5|12636.9|417
1654078200000|2022-06-01 10:10:00|12642.4|12640.3|12643.4|12642.1|12644.4|12642.7|12641.4|12639.8|322
1654078500000|2022-06-01 10:15:00|12643.5|12642.2|12644.5|12643.2|12646.4|12644.8|12643|12641.5|354
1654078800000|2022-06-01 10:20:00|12644.6|12643.3|12643.5|12641.4|12646.2|12644.2|12642.4|12641.1|368
1654079100000|2022-06-01 10:25:00|12643.6|12641.5|12645|12642.9|12647.9|12646.2|12643.1|12641.5|406
1654079400000|2022-06-01 10:30:00|12645.1|12643|12644.2|12642.9|12646.1|12644.8|12643.5|12641.6|532
1654079700000|2022-06-01 10:35:00|12644.3|12643|12646.1|12644.8|12647.1|12645.8|12643.6|12642.3|542
1654080000000|2022-06-01 10:40:00|12646|12644.7|12643.5|12642.2|12646.1|12644.8|12643.1|12641.8|458
1654080300000|2022-06-01 10:45:00|12643.4|12642.1|12645.3|12644|12645.3|12644|12642.4|12641.1|298
1654080600000|2022-06-01 10:50:00|12645.2|12643.9|12646.9|12644.8|12647.4|12645.4|12644.3|12643|373
1654080900000|2022-06-01 10:55:00|12647|12644.9|12645.8|12643.7|12647.4|12645.8|12644.1|12642.5|423
1654081200000|2022-06-01 11:00:00|12646|12643.9|12642.9|12641.6|12646.6|12644.6|12641.6|12640.3|552
1654081500000|2022-06-01 11:05:00|12642.8|12641.5|12644|12642.7|12644.4|12643.1|12641.4|12640|455
1654081800000|2022-06-01 11:10:00|12644.2|12642.9|12644.4|12642.3|12645.1|12643.6|12642.6|12641|527
1654082100000|2022-06-01 11:15:00|12644|12642.7|12643.4|12642.1|12646.2|12644.4|12641.7|12640.3|405
1654082400000|2022-06-01 11:20:00|12643.5|12642.2|12645.1|12643.8|12646|12644.7|12643.1|12641.8|423
1654082700000|2022-06-01 11:25:00|12645|12643.7|12643.6|12641.5|12645.1|12643.8|12641.5|12639.8|401
1654083000000|2022-06-01 11:30:00|12643.7|12641.6|12642.1|12640.8|12645.7|12644.2|12641.8|12640.5|324
1654083300000|2022-06-01 11:35:00|12642.5|12641.2|12644|12642.7|12644.3|12642.8|12640.7|12639.2|382
1654083600000|2022-06-01 11:40:00|12644.1|12642.8|12643.3|12642|12645.4|12644.1|12641.9|12640.6|463
1654083900000|2022-06-01 11:45:00|12643.2|12641.9|12642.1|12640.8|12644.7|12643.1|12640.2|12638.7|435
1654084200000|2022-06-01 11:50:00|12641.9|12640.6|12643.6|12642.3|12644|12642.5|12641.1|12639.8|479
1654084500000|2022-06-01 11:55:00|12643.9|12642.6|12643.3|12642|12645.3|12644|12640.1|12638.8|597
1654084800000|2022-06-01 12:00:00|12643.4|12642.1|12639.3|12637.2|12645.2|12643.9|12638.1|12636.8|684
1654085100000|2022-06-01 12:05:00|12639|12637.7|12634.3|12632.2|12639.5|12638.1|12633.6|12632.1|669
1654085400000|2022-06-01 12:10:00|12634.5|12632.4|12637.2|12635.1|12638.4|12636.9|12634.1|12632.4|574
1654085700000|2022-06-01 12:15:00|12637.1|12635|12633.9|12632.6|12638|12636.2|12633.7|12632.2|548
1654086000000|2022-06-01 12:20:00|12633.8|12632.5|12626.6|12625.3|12634.6|12633.3|12625.9|12624.3|641
1654086300000|2022-06-01 12:25:00|12626.5|12625.2|12627.5|12626.2|12629.1|12627.7|12625.9|12624.6|589
1654086600000|2022-06-01 12:30:00|12627.6|12626.3|12626|12624.7|12630.8|12629.2|12625.8|12624.2|676
1654086900000|2022-06-01 12:35:00|12626.1|12624.8|12624.9|12623.6|12626.5|12624.8|12623.7|12622.1|671
1654087200000|2022-06-01 12:40:00|12624.8|12623.5|12619.8|12618.5|12626.6|12625|12618.9|12617.6|635
1654087500000|2022-06-01 12:45:00|12619.9|12618.6|12627.7|12625.6|12627.9|12626.3|12619.9|12618.5|562
1654087800000|2022-06-01 12:50:00|12627.8|12625.7|12622.7|12620.6|12628.5|12627.1|12621.9|12620.1|547
1654088100000|2022-06-01 12:55:00|12622.5|12620.4|12620.7|12619.4|12622.5|12620.9|12619.3|12617.7|634
1654088400000|2022-06-01 13:00:00|12620.6|12619.3|12620.3|12619|12621.4|12620.1|12618.3|12617|543
1654088700000|2022-06-01 13:05:00|12620.2|12618.9|12620.8|12619.5|12623.6|12622.3|12619.4|12618.1|545
1654089000000|2022-06-01 13:10:00|12620.9|12619.6|12618.5|12617.2|12621.3|12620|12617.9|12616.2|529
1654089300000|2022-06-01 13:15:00|12618.4|12617.1|12618.1|12616.8|12620.5|12619.1|12617.9|12615.9|474
1654089600000|2022-06-01 13:20:00|12618.6|12616.5|12617.8|12616.5|12619.8|12618.2|12617.2|12615.3|544
1654089900000|2022-06-01 13:25:00|12617.7|12616.4|12619.7|12617.6|12619.8|12618|12616.6|12614.8|343
1654090200000|2022-06-01 13:30:00|12619.8|12617.7|12617|12615.7|12622.2|12620.9|12616.3|12615|689
1654090500000|2022-06-01 13:35:00|12616.9|12615.6|12626.6|12624.5|12626.7|12624.7|12616.4|12614.8|869
1654090800000|2022-06-01 13:40:00|12626.5|12624.4|12627.3|12624.8|12627.7|12626.1|12621.4|12619.7|864
1654091100000|2022-06-01 13:45:00|12627.2|12625.1|12627.9|12626.6|12629.2|12627.9|12620.9|12619.3|1060
1654091400000|2022-06-01 13:50:00|12628|12626.7|12623.2|12621.9|12629.2|12627.9|12621.7|12620.3|883
1654091700000|2022-06-01 13:55:00|12623|12621.7|12627.4|12620.4|12632.8|12631.1|12622.6|12619.5|1098
1654092000000|2022-06-01 14:00:00|12627.2|12620.2|12631.4|12629.3|12638.6|12633.8|12611.1|12604.6|1859
1654092300000|2022-06-01 14:05:00|12631.3|12629.2|12644.6|12642.5|12649.4|12648.1|12630.8|12629|1408
1654092600000|2022-06-01 14:10:00|12644.7|12642.6|12632|12629.9|12647.2|12645.6|12631|12629.4|1328
1654092900000|2022-06-01 14:15:00|12631.8|12629.7|12634.1|12632|12639|12637.3|12631.8|12629.7|1098
1654093200000|2022-06-01 14:20:00|12633.5|12632.2|12634.9|12632.8|12634.9|12633.1|12625.7|12624.2|1034
1654093500000|2022-06-01 14:25:00|12634.8|12632.7|12638.3|12636.2|12640.6|12638.9|12631.9|12630.5|1276
1654093800000|2022-06-01 14:30:00|12637.7|12635.6|12643.8|12641.7|12649.1|12647.4|12632.6|12630.5|1241
1654094100000|2022-06-01 14:35:00|12643.9|12641.8|12636.3|12634.2|12646.6|12645|12634.3|12632.5|1053
1654094400000|2022-06-01 14:40:00|12636.4|12635|12640.7|12638.6|12642.6|12640.5|12632.2|12630.3|977
1654094700000|2022-06-01 14:45:00|12640.6|12638.5|12649.5|12647.4|12650.2|12648.4|12637.5|12635.4|1157
1654095000000|2022-06-01 14:50:00|12649.9|12647.8|12641.6|12640.3|12654.7|12653|12640.6|12638.5|1287
1654095300000|2022-06-01 14:55:00|12641.7|12640.4|12643.7|12642.4|12647.9|12646.1|12641.3|12639.7|1017
1654095600000|2022-06-01 15:00:00|12644.1|12642.8|12649.3|12648|12652.1|12650.1|12643.9|12642.3|1040
1654095900000|2022-06-01 15:05:00|12649.4|12648.1|12654.8|12653.5|12655.9|12654.3|12646.8|12645|943
1654096200000|2022-06-01 15:10:00|12654.6|12653.3|12654|12651.9|12657.3|12655.8|12647|12645.6|987
1654096500000|2022-06-01 15:15:00|12653.5|12652.2|12658.5|12657.2|12663.6|12661.6|12652.6|12651|989
1654096800000|2022-06-01 15:20:00|12658.9|12657.6|12662|12660.7|12665|12663.2|12658.8|12657.2|854
1654097100000|2022-06-01 15:25:00|12661.9|12660.6|12660.6|12658.5|12666.9|12665.3|12659.7|12658|590
1654097400000|2022-06-01 15:30:00|12660.2|12658.1|12670.1|12668.8|12670.4|12669|12659.7|12658|877
1654097700000|2022-06-01 15:35:00|12670|12668.7|12668.4|12667.1|12671.7|12670.2|12667.6|12666|817
1654098000000|2022-06-01 15:40:00|12668.8|12667.5|12672.2|12670.9|12672.4|12671.1|12668.1|12666.6|720
1654098300000|2022-06-01 15:45:00|12672.3|12671|12674.3|12673|12674.7|12673|12668.1|12666.8|762
1654098600000|2022-06-01 15:50:00|12674.2|12672.9|12670.4|12669.1|12675.6|12674.3|12668.9|12667.4|779
1654098900000|2022-06-01 15:55:00|12670.7|12668.6|12672.7|12670.6|12674.2|12672.6|12667.4|12666.1|802
1654099200000|2022-06-01 16:00:00|12672.6|12670.5|12672.8|12671.5|12677.6|12676.3|12670.6|12669.1|931
1654099500000|2022-06-01 16:05:00|12672.9|12671.6|12669.5|12668.2|12673|12671.7|12668.9|12667.3|642
1654099800000|2022-06-01 16:10:00|12669.6|12668.3|12665.6|12664.3|12672|12670.5|12665.2|12663.9|796
1654100100000|2022-06-01 16:15:00|12665.7|12664.4|12660.3|12659|12667.5|12665.9|12659.5|12658.2|756
1654100400000|2022-06-01 16:20:00|12660.4|12659.1|12661.2|12659.9|12662|12660.4|12657.3|12655.9|729
1654100700000|2022-06-01 16:25:00|12661.3|12660|12659.6|12658.3|12662.8|12661.1|12658.9|12657.1|762
1654101000000|2022-06-01 16:30:00|12660.3|12659|12653.2|12651.9|12661.1|12659.4|12651.5|12649.8|741
1654101300000|2022-06-01 16:35:00|12653.3|12652|12651.3|12650|12655.1|12653.3|12649.9|12648.4|852
1654101600000|2022-06-01 16:40:00|12651.4|12650.1|12651.1|12649.8|12651.7|12650.4|12647.1|12645.8|764
1654101900000|2022-06-01 16:45:00|12651.2|12649.9|12652.3|12651|12654.4|12653.1|12649.8|12648.5|630
1654102200000|2022-06-01 16:50:00|12652.2|12650.9|12652.3|12651|12656.9|12655.2|12651.7|12650.4|710
1654102500000|2022-06-01 16:55:00|12652.4|12651.1|12653.7|12651.6|12653.7|12652.4|12648.5|12647.1|795
1654102800000|2022-06-01 17:00:00|12653.4|12652.1|12651.8|12650.5|12654.5|12652.8|12649.7|12648.4|655
1654103100000|2022-06-01 17:05:00|12652|12650.7|12642.4|12640.3|12652.3|12651|12642.3|12640.2|611
1654103400000|2022-06-01 17:10:00|12642.6|12640.5|12647.2|12645.9|12648.3|12646.5|12642.3|12640.5|712
1654103700000|2022-06-01 17:15:00|12647.1|12645.8|12640|12638.7|12648|12646.4|12639.7|12637.9|699
1654104000000|2022-06-01 17:20:00|12640.2|12638.9|12641.6|12640.3|12643.7|12642.4|12638.6|12637.3|735
1654104300000|2022-06-01 17:25:00|12641.5|12640.2|12638.6|12637.3|12642.3|12640.8|12637.1|12635.3|688
1654104600000|2022-06-01 17:30:00|12638.8|12637.5|12637.2|12635.9|12642.7|12641.3|12636.9|12635.1|803
1654104900000|2022-06-01 17:35:00|12637.3|12636|12635.8|12634.5|12639.5|12638.2|12635.4|12634.1|681
1654105200000|2022-06-01 17:40:00|12636.1|12634.8|12629.9|12628.6|12636.9|12635.6|12629.7|12628.4|722
1654105500000|2022-06-01 17:45:00|12629.8|12628.5|12633.5|12632.2|12635|12633.3|12628.3|12626.7|831
1654105800000|2022-06-01 17:50:00|12633.7|12632.4|12632.7|12631.4|12633.8|12632.5|12630.5|12629.2|722
1654106100000|2022-06-01 17:55:00|12632.5|12631.2|12630.4|12628.1|12632.7|12631.4|12626.5|12625|607
1654106400000|2022-06-01 18:00:00|12630.3|12628.2|12624.4|12623.1|12630.7|12628.8|12623.9|12622.4|797
1654106700000|2022-06-01 18:05:00|12624.5|12623.2|12632|12629.9|12634.6|12633.3|12624|12622.2|918
1654107000000|2022-06-01 18:10:00|12631.9|12629.8|12635.2|12633.9|12637.6|12636.1|12631.1|12629.5|793
1654107300000|2022-06-01 18:15:00|12635.1|12633.8|12638.2|12636.1|12640.1|12638.6|12633.2|12631.9|695
1654107600000|2022-06-01 18:20:00|12638.1|12636.9|12629.3|12628|12639.9|12638.1|12629.3|12628|823
1654107900000|2022-06-01 18:25:00|12629.4|12628.1|12630.5|12629.2|12631.2|12629.5|12626|12624.2|862
1654108200000|2022-06-01 18:30:00|12631.2|12629.1|12629|12627.7|12631.2|12629.6|12628.2|12626.6|728
1654108500000|2022-06-01 18:35:00|12629.1|12627.8|12629.7|12628.4|12630.3|12628.9|12626.5|12625.1|689
1654108800000|2022-06-01 18:40:00|12629.8|12628.5|12625.6|12624.3|12630.6|12629.3|12625.4|12624.1|575
1654109100000|2022-06-01 18:45:00|12625.8|12624.5|12628.5|12626.4|12630.9|12629.6|12625.8|12624.5|682
1654109400000|2022-06-01 18:50:00|12627.8|12626.5|12631.4|12630.1|12631.7|12630.4|12627.6|12626.2|731
1654109700000|2022-06-01 18:55:00|12631.5|12630.2|12631.5|12630.2|12633.4|12631.8|12628.9|12627.6|652
1654110000000|2022-06-01 19:00:00|12631.4|12630.1|12636.2|12634.9|12638.8|12637.2|12630.9|12629.6|610
1654110300000|2022-06-01 19:05:00|12636.3|12635|12632.3|12631|12637.3|12636|12630.2|12628.9|663
1654110600000|2022-06-01 19:10:00|12632.5|12631.2|12634.1|12632.8|12637.1|12635.4|12632.2|12630.7|545
1654110900000|2022-06-01 19:15:00|12634.2|12632.9|12637.1|12635.8|12639.3|12637.5|12634.2|12632.5|599
1654111200000|2022-06-01 19:20:00|12637.3|12636|12637.6|12635.5|12639.1|12637.5|12636.3|12634.9|569
1654111500000|2022-06-01 19:25:00|12637.7|12635.6|12639.6|12638.3|12640|12638.7|12636.8|12635.3|474
1654111800000|2022-06-01 19:30:00|12639.7|12638.4|12640.4|12639.1|12642.7|12641.1|12638.7|12637.4|640
1654112100000|2022-06-01 19:35:00|12640.5|12639.2|12637.5|12635.4|12643.8|12642.2|12637|12635.4|523
1654112400000|2022-06-01 19:40:00|12637.2|12635.9|12641.2|12639.9|12641.8|12640.1|12637.1|12635.4|519
1654112700000|2022-06-01 19:45:00|12641.3|12640|12644.5|12643.2|12644.6|12643.2|12640.8|12639.3|595
1654113000000|2022-06-01 19:50:00|12645|12643.7|12647.4|12646.1|12648.5|12646.8|12643.1|12641.4|594
1654113300000|2022-06-01 19:55:00|12647.2|12645.9|12657.4|12656.1|12659.1|12657.2|12646.9|12645.4|657
1654113600000|2022-06-01 20:00:00|12657.5|12656.2|12659.4|12657.3|12660|12658.2|12654.2|12652.8|489
1654113900000|2022-06-01 20:05:00|12659.3|12657.2|12663.5|12661.4|12664.7|12662.9|12658.8|12656.9|369
1654114200000|2022-06-01 20:10:00|12663.4|12661.3|12663.6|12661.5|12666.5|12664.9|12662.3|12660.2|386
1654114500000|2022-06-01 20:15:00|12663.4|12661.3|12658.3|12657|12663.5|12661.4|12658.1|12656.4|283
1654114800000|2022-06-01 20:20:00|12658.2|12656.9|12654.5|12652.4|12659.8|12657.3|12654|12652.3|370
1654115100000|2022-06-01 20:25:00|12654.1|12652.8|12655.8|12654.5|12657.4|12655.6|12653.7|12652.2|319
1654115400000|2022-06-01 20:30:00|12655.7|12654.4|12658.3|12656.2|12659.1|12657|12655.5|12653.8|288
1654115700000|2022-06-01 20:35:00|12658|12656.7|12661.4|12659.3|12663|12661.2|12657.7|12655.9|220
1654116000000|2022-06-01 20:40:00|12661|12659.7|12660.4|12658.3|12661.8|12660.2|12660.1|12658|216
1654116300000|2022-06-01 20:45:00|12660.1|12658|12660.8|12658.7|12661.8|12660|12659.3|12657.7|272
1654116600000|2022-06-01 20:50:00|12660.9|12658.8|12659.8|12657.7|12660.9|12659|12659.1|12657.2|180
1654116900000|2022-06-01 20:55:00|12659.7|12657.6|12658.8|12655.6|12660|12657.9|12657.1|12655|375
1654117200000|2022-06-01 21:00:00|12658.9|12655.3|12659.4|12656.1|12659.4|12656.1|12657.4|12653.3|45
1654117500000|2022-06-01 21:05:00|12658.5|12655.4|12658.5|12655.2|12659.6|12656|12658.1|12654.6|30
1654117800000|2022-06-01 21:10:00|12659.8|12654.5|12660.2|12654.2|12660.7|12655.9|12657.4|12652.5|100
1654118100000|2022-06-01 21:15:00|12658.6|12653.8|12658.8|12654.9|12660.2|12655.7|12658|12653.8|97
1654118400000|2022-06-01 21:20:00|12659.3|12654.4|12659.6|12654.7|12660.2|12655.7|12658.1|12653.4|115
1654118700000|2022-06-01 21:25:00|12659.1|12655.5|12658.2|12654.5|12659.7|12655.5|12657.7|12653.7|146
1654119000000|2022-06-01 21:30:00|12658.7|12655.5|12659.9|12655.4|12660.1|12656.2|12657.7|12653.1|161
1654119300000|2022-06-01 21:35:00|12659|12654.7|12659.6|12655.7|12660.8|12656.7|12658.7|12654.4|133
1654119600000|2022-06-01 21:40:00|12660.5|12655.1|12659.7|12655.7|12660.5|12656.2|12658.8|12654.9|79
1654119900000|2022-06-01 21:45:00|12659.2|12655.4|12659.2|12655.9|12660.6|12656.5|12658.8|12654.8|110
1654120200000|2022-06-01 21:50:00|12659.3|12655.8|12659.5|12655.8|12659.9|12656.4|12659.1|12655.7|61
1654120500000|2022-06-01 21:55:00|12659.2|12655.7|12659.6|12656.1|12660.8|12656.4|12658.9|12655|135
1654120800000|2022-06-01 22:00:00|12660.3|12655.7|12659.5|12656.5|12662.5|12657.2|12658.4|12654.8|354
1654121100000|2022-06-01 22:05:00|12659.7|12656.6|12659.5|12656.5|12660.8|12657.3|12658.5|12655.1|244
1654121400000|2022-06-01 22:10:00|12659|12656.9|12658.2|12656.1|12660.2|12657.3|12657.8|12655.5|347
1654121700000|2022-06-01 22:15:00|12658.3|12656.2|12658|12655.9|12659.1|12656.6|12657.4|12655.4|155
1654122000000|2022-06-01 22:20:00|12657.9|12655.8|12657.9|12655.8|12659|12656.7|12657.5|12654.9|359
1654122300000|2022-06-01 22:25:00|12658|12655.7|12658.1|12656.8|12659.2|12657|12657.6|12655.3|184
1654122600000|2022-06-01 22:30:00|12658.5|12656.4|12659.9|12657.8|12660.4|12657.8|12658.1|12655.3|268
1654122900000|2022-06-01 22:35:00|12660|12657.9|12661.4|12658.5|12662.1|12659.7|12659.7|12657.8|330
1654123200000|2022-06-01 22:40:00|12661.2|12658.6|12661.2|12658.6|12661.9|12659.7|12660|12656.7|339
1654123500000|2022-06-01 22:45:00|12660.8|12658.4|12661|12658.9|12661.8|12659.6|12659.8|12657.4|277
1654123800000|2022-06-01 22:50:00|12660.9|12658.8|12659.1|12657|12661.9|12659.7|12658.5|12656.5|336
1654124100000|2022-06-01 22:55:00|12659.2|12657.1|12657.1|12655|12659.7|12657.6|12656.6|12654.5|385
1654124400000|2022-06-01 23:00:00|12657|12654.9|12656.5|12654.4|12658.7|12657.2|12656|12654.3|278
1654124700000|2022-06-01 23:05:00|12656.7|12654.6|12660.7|12658.6|12661|12659.1|12656.4|12654.2|312
1654125000000|2022-06-01 23:10:00|12660.8|12658.7|12660.4|12658.3|12662.1|12659.5|12660|12658.1|220
1654125300000|2022-06-01 23:15:00|12660.2|12658.1|12660.7|12658.6|12661.3|12659.6|12659.9|12658.1|241
1654125600000|2022-06-01 23:20:00|12660.6|12658.5|12660.3|12659|12661.6|12659.7|12659.3|12657.8|247
1654125900000|2022-06-01 23:25:00|12660.6|12658.5|12660.3|12659|12661.2|12659.6|12659.6|12657.7|210
1654126200000|2022-06-01 23:30:00|12660.9|12659.6|12662.2|12660.9|12662.7|12661.1|12660.2|12658.5|319
1654126500000|2022-06-01 23:35:00|12662.6|12660.5|12664|12662.7|12664.5|12662.8|12662.2|12660.4|274
1654126800000|2022-06-01 23:40:00|12663.9|12662.6|12665.7|12664.4|12666.8|12665|12663.4|12661.9|250
1654127100000|2022-06-01 23:45:00|12665.8|12664.5|12665.5|12663.4|12668.3|12666.5|12665.1|12663.4|307
1654127400000|2022-06-01 23:50:00|12665.6|12663.5|12665.3|12664|12666.3|12664.4|12664.7|12662.9|229
1654127700000|2022-06-01 23:55:00|12665.2|12663.9|12668.8|12666.7|12669.8|12667.9|12665.1|12663.5|236
1654128000000|2022-06-02 00:00:00|12668.9|12666.8|12675|12673.7|12676.8|12674.7|12666.8|12665.3|627
1654128300000|2022-06-02 00:05:00|12675.1|12673.8|12672.9|12671.6|12676.9|12674.8|12672.6|12670.5|521
1654128600000|2022-06-02 00:10:00|12672.7|12671.4|12672.5|12671.2|12675.3|12673.2|12671.4|12669.8|505
1654128900000|2022-06-02 00:15:00|12672.6|12671.3|12666.1|12664.8|12672.6|12671.3|12666.1|12664.8|542
1654129200000|2022-06-02 00:20:00|12666.2|12664.9|12661.8|12659.7|12667|12665.5|12661.3|12659.4|490
1654129500000|2022-06-02 00:25:00|12662|12659.9|12665.1|12663|12665.9|12664.2|12659.7|12658|471
1654129800000|2022-06-02 00:30:00|12665|12662.9|12667.2|12665.1|12668.2|12666.5|12664.6|12662.9|370
1654130100000|2022-06-02 00:35:00|12666.9|12664.8|12664.7|12663.4|12668.7|12667|12664.7|12663.1|401
1654130400000|2022-06-02 00:40:00|12664.8|12663.5|12665.4|12664.1|12667.8|12666|12664.5|12663|395
1654130700000|2022-06-02 00:45:00|12665.1|12663.8|12663.8|12662.5|12666.2|12664.7|12662.6|12661.3|441
1654131000000|2022-06-02 00:50:00|12663.7|12662.4|12665.9|12663.8|12666|12664|12660.6|12658.5|638
1654131300000|2022-06-02 00:55:00|12665.2|12663.1|12663.8|12661.7|12666|12663.9|12659.3|12657.6|604
1654131600000|2022-06-02 01:00:00|12664|12661.9|12664.4|12662.3|12666|12663.9|12661.5|12659.9|578
1654131900000|2022-06-02 01:05:00|12664.6|12662.5|12666.5|12664.4|12668|12665.9|12664.5|12662.4|420
1654132200000|2022-06-02 01:10:00|12666.4|12664.3|12667.9|12665.8|12668.6|12666.5|12665.6|12663.9|420
1654132500000|2022-06-02 01:15:00|12667.7|12665.6|12670.2|12668.1|12671.3|12669.2|12666.6|12664.5|624
1654132800000|2022-06-02 01:20:00|12670.1|12668|12670.6|12668.5|12670.9|12668.8|12665.7|12663.6|559
1654133100000|2022-06-02 01:25:00|12670.7|12668.6|12667.8|12665.7|12672|12670|12667.3|12665.6|338
1654133400000|2022-06-02 01:30:00|12667.5|12666.2|12665.5|12664.2|12667.9|12666.3|12664.2|12662.5|663
1654133700000|2022-06-02 01:35:00|12665.6|12664.3|12664.8|12662.7|12667.1|12665.2|12664.5|12662.7|443
1654134000000|2022-06-02 01:40:00|12665|12662.9|12668.9|12666.8|12669.1|12667.1|12664.4|12662.6|586
1654134300000|2022-06-02 01:45:00|12668.8|12666.7|12667.2|12665.1|12669.1|12667.3|12666.2|12664.5|503
1654134600000|2022-06-02 01:50:00|12667.5|12665.4|12666|12663.9|12669.1|12667|12664|12662.2|552
1654134900000|2022-06-02 01:55:00|12665.8|12663.7|12667.8|12665.7|12668.3|12666.5|12664.8|12663|418
1654135200000|2022-06-02 02:00:00|12667.7|12665.6|12673.5|12671.4|12674.6|12673|12667.1|12665.1|583
1654135500000|2022-06-02 02:05:00|12673.4|12671.3|12670.3|12669|12674|12672.3|12669.4|12667.7|528
1654135800000|2022-06-02 02:10:00|12670.2|12668.9|12670.3|12669|12672.4|12670.7|12669.4|12667.7|380
1654136100000|2022-06-02 02:15:00|12670.8|12668.7|12668.3|12666.2|12671.5|12669.8|12666.6|12664.9|534
1654136400000|2022-06-02 02:20:00|12668.2|12666.1|12668.8|12666.7|12671.5|12669.8|12667.4|12665.6|489
1654136700000|2022-06-02 02:25:00|12668.7|12666.6|12668.4|12667.1|12671.5|12669.4|12666.7|12664.6|554
1654137000000|2022-06-02 02:30:00|12668.5|12667.2|12671|12668.9|12671.2|12669.4|12667.9|12666.1|490
1654137300000|2022-06-02 02:35:00|12670.9|12668.8|12667.4|12666.1|12671.3|12669.7|12666.5|12664.8|505
1654137600000|2022-06-02 02:40:00|12667.8|12665.7|12670.5|12669.2|12672.4|12670.8|12667.6|12665.7|512
1654137900000|2022-06-02 02:45:00|12670.4|12669.1|12675.1|12673|12676.8|12675.2|12670.2|12668.4|573
1654138200000|2022-06-02 02:50:00|12675.2|12673.1|12674.8|12673.5|12677|12675.3|12674.3|12672.3|523
1654138500000|2022-06-02 02:55:00|12675.1|12673.8|12676.3|12675|12677.3|12675.6|12673.8|12672.2|520
1654138800000|2022-06-02 03:00:00|12676.9|12674.8|12675.2|12673.1|12677.1|12675.5|12673.4|12671.8|491
1654139100000|2022-06-02 03:05:00|12675.1|12673|12672|12670.7|12675.2|12673.2|12671.6|12670.1|382
1654139400000|2022-06-02 03:10:00|12672.1|12670.8|12671.9|12670.6|12674.5|12672.8|12671.8|12670|420
1654139700000|2022-06-02 03:15:00|12672|12670.7|12671|12668.9|12672.5|12670.8|12669.6|12668.1|431
1654140000000|2022-06-02 03:20:00|12670.9|12668.8|12669.3|12667.2|12671.3|12669.2|12666.7|12665.3|501
1654140300000|2022-06-02 03:25:00|12669.4|12667.3|12667|12664.9|12669.8|12668|12666.3|12664.4|418
1654140600000|2022-06-02 03:30:00|12666.9|12664.8|12667.8|12666.5|12668.4|12666.7|12665.5|12663.8|429
1654140900000|2022-06-02 03:35:00|12668.2|12666.1|12674.5|12672.4|12674.7|12672.6|12667.2|12665.4|407
1654141200000|2022-06-02 03:40:00|12674.4|12672.3|12670.8|12669.5|12674.4|12672.3|12670.1|12668.7|475
1654141500000|2022-06-02 03:45:00|12670.9|12669.6|12670.3|12669|12672.4|12670.8|12669.7|12667.9|392
1654141800000|2022-06-02 03:50:00|12670.6|12668.5|12674.4|12672.3|12674.6|12672.9|12670.1|12668.4|540
1654142100000|2022-06-02 03:55:00|12674.3|12672.2|12671|12668.9|12674.5|12672.4|12670.4|12668.6|305
1654142400000|2022-06-02 04:00:00|12670.9|12668.8|12670.2|12668.1|12671.7|12670|12668.8|12667.3|385
1654142700000|2022-06-02 04:05:00|12669.8|12668.5|12670|12668.7|12671.4|12669.7|12668.5|12666.8|301
1654143000000|2022-06-02 04:10:00|12669.9|12668.6|12670.7|12669.4|12671.3|12669.6|12668.8|12667.2|265
1654143300000|2022-06-02 04:15:00|12670.9|12668.8|12670|12668.7|12671.7|12669.9|12669.8|12668.3|384
1654143600000|2022-06-02 04:20:00|12670.1|12668.8|12670.9|12669.6|12671.6|12669.7|12669.9|12668.3|363
1654143900000|2022-06-02 04:25:00|12671|12669.7|12672.4|12670.3|12673.4|12671.5|12670.4|12668.8|239
1654144200000|2022-06-02 04:30:00|12672.5|12670.4|12670.8|12668.7|12672.5|12670.4|12669.8|12668.3|261
1654144500000|2022-06-02 04:35:00|12670.9|12668.8|12671.2|12669.1|12671.4|12669.4|12669.4|12668|219
1654144800000|2022-06-02 04:40:00|12671.1|12669|12670.1|12668.8|12671.2|12669.5|12669.9|12668.3|220
1654145100000|2022-06-02 04:45:00|12670|12668.7|12670.4|12669.1|12671.3|12669.5|12669.3|12667.8|236
1654145400000|2022-06-02 04:50:00|12670.5|12669.2|12670.2|12668.9|12671.8|12670.1|12670.1|12668.6|187
1654145700000|2022-06-02 04:55:00|12670.3|12669|12670.3|12669|12671.2|12669.5|12669.8|12668.3|144
1654146000000|2022-06-02 05:00:00|12670.2|12668.9|12672.1|12670.8|12672.6|12670.8|12668.8|12667.5|444
1654146300000|2022-06-02 05:05:00|12672.4|12671.1|12675.9|12674.6|12677|12675.3|12671.9|12670.3|477
1654146600000|2022-06-02 05:10:00|12676.6|12674.5|12680.9|12678.8|12681.7|12679.6|12675.3|12673.2|557
1654146900000|2022-06-02 05:15:00|12681.2|12679.1|12682.5|12681.2|12683.9|12682.3|12680.1|12678.3|547
1654147200000|2022-06-02 05:20:00|12683.2|12681.1|12683.6|12681.5|12683.9|12682.2|12680.8|12678.9|474
1654147500000|2022-06-02 05:25:00|12683.5|12681.4|12681.1|12679|12684.3|12682.7|12680.5|12678.9|505
1654147800000|2022-06-02 05:30:00|12681.2|12679.1|12684.6|12682.5|12687.2|12685.5|12680.4|12678.8|421
1654148100000|2022-06-02 05:35:00|12684.7|12682.6|12682.6|12680.5|12686.8|12685|12681.8|12680.3|396
1654148400000|2022-06-02 05:40:00|12682.7|12680.6|12677.3|12676|12682.7|12680.9|12676.9|12675.2|543
1654148700000|2022-06-02 05:45:00|12677.4|12676.1|12674.3|12673|12677.7|12676.4|12673.4|12671.7|577
1654149000000|2022-06-02 05:50:00|12674.4|12673.1|12671.1|12669|12674.4|12673.1|12668.3|12666.4|586
1654149300000|2022-06-02 05:55:00|12671|12668.9|12674.7|12672.6|12676.3|12674.7|12670.4|12668.3|532
1654149600000|2022-06-02 06:00:00|12675.3|12673.2|12668.4|12667.1|12676|12673.9|12667.7|12666.1|797
1654149900000|2022-06-02 06:05:00|12668.5|12667.2|12667.8|12665.7|12671.2|12669.3|12665.9|12664.2|666
1654150200000|2022-06-02 06:10:00|12667.9|12666.5|12671.2|12669.9|12671.8|12670.2|12666.8|12665.2|505
1654150500000|2022-06-02 06:15:00|12671.3|12670|12672.8|12671.5|12673.9|12672.2|12667.6|12666.2|519
1654150800000|2022-06-02 06:20:00|12672.7|12671.4|12669.1|12667.8|12674.2|12672.9|12668.3|12666.8|552
1654151100000|2022-06-02 06:25:00|12668.9|12667.6|12667|12664.9|12669.4|12668.1|12665.9|12664|538
1654151400000|2022-06-02 06:30:00|12666.9|12664.8|12664.3|12663|12666.9|12665.2|12663.3|12661.7|551
1654151700000|2022-06-02 06:35:00|12664.5|12663.2|12666.7|12665.4|12666.9|12665.4|12662.5|12661|486
1654152000000|2022-06-02 06:40:00|12666.8|12665.5|12665.9|12663.8|12667|12665.5|12663.8|12662|488
1654152300000|2022-06-02 06:45:00|12666|12663.9|12661.1|12659.8|12666.1|12664.3|12660.6|12659|412
1654152600000|2022-06-02 06:50:00|12661|12659.7|12662|12659.9|12662.9|12661.2|12660.6|12658.9|538
1654152900000|2022-06-02 06:55:00|12662.1|12660|12658.7|12657.4|12662.1|12660.2|12658|12656.7|491
1654153200000|2022-06-02 07:00:00|12658.8|12657.5|12656.1|12654.8|12658.8|12657.5|12655.7|12653.9|668
1654153500000|2022-06-02 07:05:00|12656.5|12654.4|12656.5|12654.4|12657.8|12656|12655.6|12653.9|553
1654153800000|2022-06-02 07:10:00|12656.6|12654.5|12657.3|12655.2|12658.5|12656.8|12655.7|12654|463
1654154100000|2022-06-02 07:15:00|12657.2|12655.1|12658.9|12656.8|12659.8|12658|12656.4|12654.8|466
1654154400000|2022-06-02 07:20:00|12659|12656.9|12659.6|12658.3|12661.5|12659.8|12657.7|12656.1|403
1654154700000|2022-06-02 07:25:00|12660|12657.9|12658.4|12656.3|12661|12659.1|12655.7|12654|434
1654155000000|2022-06-02 07:30:00|12657.9|12656.6|12659.5|12658.2|12660.5|12659|12657.1|12655.3|570
1654155300000|2022-06-02 07:35:00|12659.4|12658.1|12657|12655.7|12661.1|12659.3|12656.3|12654.5|430
1654155600000|2022-06-02 07:40:00|12657.1|12655.8|12658.9|12656.8|12659.3|12657.6|12657|12655.5|479
1654155900000|2022-06-02 07:45:00|12658.6|12656.5|12660.8|12659.5|12662|12660.1|12658|12656.1|383
1654156200000|2022-06-02 07:50:00|12660.7|12659.4|12657.3|12656|12661.7|12660.3|12657.2|12655.5|432
1654156500000|2022-06-02 07:55:00|12657.4|12656.1|12660.9|12658.8|12662.5|12661.2|12657.1|12655.8|452
1654156800000|2022-06-02 08:00:00|12660.6|12659.3|12661.9|12660.6|12664.8|12663.2|12660.6|12659.3|505
1654157100000|2022-06-02 08:05:00|12661.8|12660.5|12659.7|12658.4|12663.1|12661.3|12659.3|12657.5|529
1654157400000|2022-06-02 08:10:00|12659.6|12658.3|12660.1|12658|12661|12659.3|12658.2|12656.8|509
1654157700000|2022-06-02 08:15:00|12659.6|12658.3|12659.4|12657.3|12660.3|12658.6|12657.3|12656|445
1654158000000|2022-06-02 08:20:00|12659.3|12657.2|12658.1|12656|12660.1|12658.3|12656.5|12655.1|499
1654158300000|2022-06-02 08:25:00|12658|12655.9|12658.1|12656.8|12659.1|12657.4|12656.3|12655|386
1654158600000|2022-06-02 08:30:00|12658.2|12656.9|12656|12654.7|12658.8|12657.2|12655.6|12654.1|354
1654158900000|2022-06-02 08:35:00|12656.1|12654.8|12655.9|12654.6|12657.3|12656|12655.7|12654|261
1654159200000|2022-06-02 08:40:00|12655.8|12654.5|12656.8|12655.5|12656.8|12655.5|12654.9|12653.6|247
1654159500000|2022-06-02 08:45:00|12656.7|12655.4|12655.3|12654|12657.2|12655.8|12654.9|12653.6|198
1654159800000|2022-06-02 08:50:00|12655.2|12653.9|12653.1|12651.8|12655.3|12654|12651.9|12650.3|398
1654160100000|2022-06-02 08:55:00|12652.8|12651.5|12653.2|12651.1|12654.2|12652.5|12651.4|12649.7|301
1654160400000|2022-06-02 09:00:00|12653.3|12651.2|12652.8|12651.5|12655.4|12653.8|12651.6|12650|448
1654160700000|2022-06-02 09:05:00|12652.9|12651.6|12652.1|12650.8|12654.2|12652.8|12652.1|12650.5|311
1654161000000|2022-06-02 09:10:00|12652.2|12650.9|12651.9|12650.6|12653.2|12651.5|12651.6|12650|263
1654161300000|2022-06-02 09:15:00|12652|12650.7|12651.1|12649.8|12653.1|12651.6|12650.9|12649.6|307
1654161600000|2022-06-02 09:20:00|12650.9|12649.6|12651.5|12650.2|12652.4|12651.1|12650.8|12649.5|390
1654161900000|2022-06-02 09:25:00|12651.4|12650.1|12651.7|12650.4|12652.9|12651.3|12650.7|12649.2|313
1654162200000|2022-06-02 09:30:00|12651.6|12650.3|12655.4|12654.1|12656.8|12655.1|12651.6|12650.3|357
1654162500000|2022-06-02 09:35:00|12655.5|12654.2|12655.7|12654.4|12657.1|12655.6|12655.2|12653.7|303
1654162800000|2022-06-02 09:40:00|12655.6|12654.3|12658.2|12656.9|12658.7|12657.3|12654.7|12653.2|329
1654163100000|2022-06-02 09:45:00|12658.3|12657|12658.2|12656.1|12658.9|12657.3|12656.2|12654.9|280
1654163400000|2022-06-02 09:50:00|12658.3|12656.2|12660.8|12658.7|12662.7|12661.2|12658|12656.2|362
1654163700000|2022-06-02 09:55:00|12660.7|12658.6|12659.1|12657.8|12661.1|12659.5|12658.6|12657|330
1654164000000|2022-06-02 10:00:00|12659|12657.7|12657.9|12656.6|12660.3|12658.3|12657.4|12655.5|397
1654164300000|2022-06-02 10:05:00|12658.4|12656.3|12657.3|12656|12660|12658.5|12656|12654.2|425
1654164600000|2022-06-02 10:10:00|12657.7|12655.6|12656.6|12655.3|12659.1|12657.5|12656.2|12654.5|325
1654164900000|2022-06-02 10:15:00|12656.7|12655.4|12657.5|12655.4|12658|12656.3|12656.4|12654.6|307
1654165200000|2022-06-02 10:20:00|12657.4|12655.3|12657.6|12655.5|12658.4|12656.8|12655.9|12654.2|309
1654165500000|2022-06-02 10:25:00|12657.2|12655.1|12657.7|12656.4|12659.9|12658.6|12656.5|12654.6|267
1654165800000|2022-06-02 10:30:00|12657.6|12656.3|12657.6|12656.3|12658.1|12656.8|12656.1|12654.7|218
1654166100000|2022-06-02 10:35:00|12657.3|12656|12651.9|12650.6|12657.3|12656|12651.6|12650.3|296
1654166400000|2022-06-02 10:40:00|12651.7|12650.4|12649.4|12648.1|12653.2|12651.5|12649.4|12648.1|396
1654166700000|2022-06-02 10:45:00|12649.5|12647.4|12644.7|12642.6|12649.5|12647.7|12643.4|12641.8|434
1654167000000|2022-06-02 10:50:00|12644.5|12643.2|12646.1|12644.8|12648.8|12647.2|12644|12642.5|340
1654167300000|2022-06-02 10:55:00|12646|12644.7|12645.7|12643.6|12646.6|12645.1|12643.1|12641.8|321
1654167600000|2022-06-02 11:00:00|12645.2|12643.9|12646.2|12644.1|12646.4|12644.6|12642.5|12640.8|508
1654167900000|2022-06-02 11:05:00|12645.8|12644.5|12644.8|12642.7|12648.1|12646.5|12644.3|12642.7|320
1654168200000|2022-06-02 11:10:00|12644.4|12643.1|12644.6|12643.3|12645.9|12644.3|12642.6|12641.2|375
1654168500000|2022-06-02 11:15:00|12644.5|12643.2|12647.8|12646.5|12649.1|12647.5|12644.5|12643|360
1654168800000|2022-06-02 11:20:00|12647.7|12646.4|12644.8|12643.5|12647.8|12646.4|12642.6|12641|392
1654169100000|2022-06-02 11:25:00|12644.7|12643.4|12641.1|12639.8|12645.4|12644.1|12639.8|12638.5|472
1654169400000|2022-06-02 11:30:00|12641.2|12639.9|12645.1|12643.8|12645.6|12644.3|12640.6|12639.3|463
1654169700000|2022-06-02 11:35:00|12645.2|12643.9|12646.9|12644.8|12647.5|12645.9|12641.6|12640.3|366
1654170000000|2022-06-02 11:40:00|12646.8|12644.7|12650.8|12648.7|12651.6|12649.7|12646.4|12644.7|494
1654170300000|2022-06-02 11:45:00|12650.9|12648.8|12649.2|12647.9|12652.3|12650.6|12647.3|12645.4|450
1654170600000|2022-06-02 11:50:00|12649.3|12648|12646.2|12644.9|12650.5|12648.7|12645.8|12644|399
1654170900000|2022-06-02 11:55:00|12646.6|12644.5|12649.2|12647.1|12650.8|12649.1|12645.9|12644.1|400
1654171200000|2022-06-02 12:00:00|12649.1|12647|12646.3|12645|12650.6|12648.9|12646.1|12644.5|557
1654171500000|2022-06-02 12:05:00|12646.4|12645.1|12647.9|12645.8|12650.3|12648.6|12646.1|12644.5|415
1654171800000|2022-06-02 12:10:00|12647.8|12645.7|12645.6|12641.6|12650.2|12648.6|12644.8|12641.5|590
1654172100000|2022-06-02 12:15:00|12645.1|12641.8|12637.6|12636.3|12646.3|12644.4|12636.6|12634.3|1023
1654172400000|2022-06-02 12:20:00|12637.4|12636.1|12635|12633.7|12642.6|12641.1|12633.8|12632.2|978
1654172700000|2022-06-02 12:25:00|12635.1|12633.8|12640.5|12636.5|12640.6|12637.7|12635.1|12633.6|547
1654173000000|2022-06-02 12:30:00|12639.8|12637.3|12645.7|12644.4|12646.5|12645|12639.8|12636.6|1046
1654173300000|2022-06-02 12:35:00|12645.5|12644.2|12638.6|12637.3|12645.6|12644.2|12638|12636.6|774
1654173600000|2022-06-02 12:40:00|12638.7|12637.4|12640.6|12638.5|12641.9|12640.6|12637.4|12635.8|738
1654173900000|2022-06-02 12:45:00|12640.7|12638.6|12640.7|12639.4|12644|12642.5|12638.1|12636.8|706
1654174200000|2022-06-02 12:50:00|12640.6|12639.3|12636.5|12635.2|12641.1|12639.8|12632.5|12631.2|900
1654174500000|2022-06-02 12:55:00|12636.6|12635.3|12641.8|12640.5|12641.8|12640.5|12635.6|12634.2|817
1654174800000|2022-06-02 13:00:00|12641.9|12640.6|12650|12648.7|12650.6|12648.8|12638.3|12637|853
1654175100000|2022-06-02 13:05:00|12650.1|12648.8|12648.8|12646.7|12654.1|12652.8|12647.5|12646|900
1654175400000|2022-06-02 13:10:00|12648.5|12647.2|12643.1|12641.8|12650.4|12648.5|12643.1|12641.5|807
1654175700000|2022-06-02 13:15:00|12643.6|12642.3|12643|12641.7|12646.8|12645.5|12642.3|12640.9|541
1654176000000|2022-06-02 13:20:00|12643.1|12641.8|12640.9|12639.6|12646.3|12645|12640.2|12638.9|618
1654176300000|2022-06-02 13:25:00|12640.7|12639.4|12643.5|12642.2|12643.9|12642.6|12638.1|12636.5|744
1654176600000|2022-06-02 13:30:00|12643.6|12642.3|12635.5|12633.4|12647.5|12645.7|12635.5|12633.4|1071
1654176900000|2022-06-02 13:35:00|12635.7|12633.6|12634.2|12632.1|12643.6|12641.5|12634|12631.9|1160
1654177200000|2022-06-02 13:40:00|12634.1|12632|12626.7|12624.6|12637.7|12636.4|12626.2|12624.6|1051
1654177500000|2022-06-02 13:45:00|12626.8|12624.7|12630|12627.9|12634.6|12632.8|12625.7|12624.2|1041
1654177800000|2022-06-02 13:50:00|12629.7|12628.4|12632.8|12631.5|12635|12633.7|12628.8|12627.5|862
1654178100000|2022-06-02 13:55:00|12632.9|12631.6|12630.8|12628.7|12636.1|12634.4|12629|12627.2|720
1654178400000|2022-06-02 14:00:00|12631|12628.6|12623.3|12622|12632.6|12630.5|12622.5|12620.5|1052
1654178700000|2022-06-02 14:05:00|12623.2|12621.9|12621.8|12620.5|12626.7|12625.1|12621.6|12620.3|1023
1654179000000|2022-06-02 14:10:00|12621.9|12620.6|12607.1|12605.8|12622.4|12621|12604.9|12603.1|1141
1654179300000|2022-06-02 14:15:00|12607.3|12606|12621.7|12619.6|12622.3|12620.6|12606.9|12605.6|1041
1654179600000|2022-06-02 14:20:00|12622|12619.9|12633.1|12631.8|12633.7|12632|12617.1|12615.8|1268
1654179900000|2022-06-02 14:25:00|12633.3|12632|12628.2|12626.9|12636.2|12634.3|12626.9|12625.3|1095
1654180200000|2022-06-02 14:30:00|12628.3|12627|12623.4|12622.1|12629.9|12628.5|12620.8|12619.3|1231
1654180500000|2022-06-02 14:35:00|12623.3|12622|12620.1|12618.8|12624.4|12623.1|12619.1|12617.7|965
1654180800000|2022-06-02 14:40:00|12619.9|12618.6|12617.7|12616.4|12622.5|12620.7|12615.5|12614.2|1076
1654181100000|2022-06-02 14:45:00|12617.8|12616.5|12609.9|12608.6|12619.5|12617.4|12602|12599.9|1359
1654181400000|2022-06-02 14:50:00|12610|12608.7|12597.6|12596.3|12614.4|12612.3|12597.4|12595.2|1225
1654181700000|2022-06-02 14:55:00|12597.7|12596.4|12602.7|12601.4|12609|12607.2|12596.1|12594.6|978
1654182000000|2022-06-02 15:00:00|12602.6|12601.3|12593.7|12592.4|12603.4|12602.1|12593|12591.1|983
1654182300000|2022-06-02 15:05:00|12593.6|12592.3|12590.4|12589.1|12596.6|12594.9|12590.1|12588.8|706
1654182600000|2022-06-02 15:10:00|12590.5|12589.2|12583.7|12582.4|12591.5|12590.1|12583.3|12581.8|756
1654182900000|2022-06-02 15:15:00|12583.6|12582.3|12591.7|12589.6|12593.8|12592.4|12583.4|12582|665
1654183200000|2022-06-02 15:20:00|12591.1|12589.8|12593.1|12591.8|12595.8|12594.1|12590.5|12588.8|856
1654183500000|2022-06-02 15:25:00|12592.9|12591.6|12592.6|12591.3|12595.5|12594.2|12590.7|12588.9|767
1654183800000|2022-06-02 15:30:00|12592.5|12591.2|12590.8|12589.5|12595.4|12593.9|12590.2|12588.7|727
1654184100000|2022-06-02 15:35:00|12590.7|12589.4|12592.1|12590.8|12595|12593.3|12590.7|12589.3|760
1654184400000|2022-06-02 15:40:00|12591.8|12590.5|12587.3|12585.2|12591.8|12590.5|12584.6|12582.8|692
1654184700000|2022-06-02 15:45:00|12587.4|12585.3|12583|12581.7|12587.5|12585.8|12582.8|12581.2|537
1654185000000|2022-06-02 15:50:00|12582.9|12581.6|12585.1|12583|12585.4|12583.8|12580.3|12578.6|760
1654185300000|2022-06-02 15:55:00|12584.6|12583.3|12587.8|12586.5|12590.4|12589.1|12584.4|12582.6|808
1654185600000|2022-06-02 16:00:00|12587.7|12586.4|12585.1|12583.8|12589.3|12587.8|12584.8|12583.5|695
1654185900000|2022-06-02 16:05:00|12584.8|12583.5|12583.5|12582.2|12586.7|12585.4|12582.5|12581.2|594
1654186200000|2022-06-02 16:10:00|12583.2|12581.9|12579.6|12578.3|12584|12582.3|12578.7|12577.3|547
1654186500000|2022-06-02 16:15:00|12579.7|12578.4|12578.4|12577.1|12580.3|12579|12577.9|12576.2|445
1654186800000|2022-06-02 16:20:00|12578.5|12577.2|12577.7|12576.4|12580.4|12578.9|12577.1|12575.8|512
1654187100000|2022-06-02 16:25:00|12577.8|12576.5|12576.7|12575.4|12579.2|12577.9|12576|12574.4|492
1654187400000|2022-06-02 16:30:00|12576.6|12575.3|12574.7|12573.4|12577.3|12575.9|12574.2|12572.6|594
1654187700000|2022-06-02 16:35:00|12574.6|12573.3|12572.4|12571.1|12576.5|12574.8|12572.1|12570.3|535
1654188000000|2022-06-02 16:40:00|12572.3|12571|12577.8|12576.5|12579.3|12577.7|12571.2|12569.9|591
1654188300000|2022-06-02 16:45:00|12577.7|12576.4|12576|12574.7|12578|12576.5|12574.9|12573.5|450
1654188600000|2022-06-02 16:50:00|12576.1|12574.8|12571.8|12570.5|12576.3|12574.8|12570.2|12568.9|427
1654188900000|2022-06-02 16:55:00|12571.7|12570.4|12572.1|12570.8|12572.5|12571.1|12570.6|12569.3|535
1654189200000|2022-06-02 17:00:00|12571.9|12570.6|12568.2|12566.9|12573.3|12571.6|12567.4|12565.6|692
1654189500000|2022-06-02 17:05:00|12568.1|12566.8|12572|12570.7|12573|12571.7|12568|12566.7|514
1654189800000|2022-06-02 17:10:00|12572.1|12570.8|12576.5|12575.2|12578.1|12576.8|12571.5|12569.8|583
1654190100000|2022-06-02 17:15:00|12576.6|12575.3|12574.6|12573.3|12579|12577.5|12574|12572.4|631
1654190400000|2022-06-02 17:20:00|12574.7|12573.4|12572.7|12571.4|12575.9|12574.2|12571.9|12570.6|497
1654190700000|2022-06-02 17:25:00|12572.6|12571.3|12572.1|12570.8|12574.8|12573.3|12571.7|12570.1|367
1654191000000|2022-06-02 17:30:00|12572|12570.7|12567.6|12566.3|12572.1|12570.8|12567.1|12565.3|356
1654191300000|2022-06-02 17:35:00|12567.5|12566.2|12569.6|12568.3|12571.8|12569.9|12567.4|12565.9|444
1654191600000|2022-06-02 17:40:00|12569.4|12568.1|12569.6|12567.5|12571.9|12570.4|12567.4|12565.9|554
1654191900000|2022-06-02 17:45:00|12569.2|12567.9|12569|12567.7|12571.3|12569.7|12568.8|12567.2|320
1654192200000|2022-06-02 17:50:00|12568.7|12566.9|12571.6|12570.3|12572.5|12571.2|12568.2|12566.9|335
1654192500000|2022-06-02 17:55:00|12571.5|12570.2|12572.4|12571.1|12575.5|12574.2|12571.5|12569.9|447
1654192800000|2022-06-02 18:00:00|12572.5|12571.2|12574|12572.7|12575.7|12574.1|12572.5|12571.2|434
1654193100000|2022-06-02 18:05:00|12573.8|12572.5|12570|12568.7|12574|12572.7|12568.2|12566.9|406
1654193400000|2022-06-02 18:10:00|12570.1|12568.8|12566.6|12565.3|12571.6|12570.2|12566.4|12565|498
1654193700000|2022-06-02 18:15:00|12566.5|12565.2|12566.7|12565.4|12567.5|12566|12565|12563.7|433
1654194000000|2022-06-02 18:20:00|12566.8|12565.5|12566.3|12565|12567.5|12565.9|12565.2|12563.9|440
1654194300000|2022-06-02 18:25:00|12566.4|12565.1|12569.6|12567.5|12570.6|12568.9|12566.1|12564.1|461
1654194600000|2022-06-02 18:30:00|12569.5|12567.4|12570|12568.7|12570.6|12569.3|12568.8|12567.1|389
1654194900000|2022-06-02 18:35:00|12569.9|12568.6|12570|12568.7|12571|12569.2|12568.6|12567.2|277
1654195200000|2022-06-02 18:40:00|12570.2|12568.9|12573.2|12571.9|12574.2|12572.8|12570|12568.7|324
1654195500000|2022-06-02 18:45:00|12573.1|12571.8|12574.8|12573.5|12575.8|12574.5|12572.9|12571.6|336
1654195800000|2022-06-02 18:50:00|12574.7|12573.4|12575.5|12573.4|12576.4|12575.1|12571.9|12570.6|447
1654196100000|2022-06-02 18:55:00|12575.1|12573.8|12578|12576.7|12578.1|12576.8|12575|12573.2|607
1654196400000|2022-06-02 19:00:00|12578.1|12576.8|12579.2|12577.9|12579.9|12578.6|12576.9|12575.5|561
1654196700000|2022-06-02 19:05:00|12579|12577.7|12578.8|12576.7|12580.4|12579.1|12576.5|12574.9|658
1654197000000|2022-06-02 19:10:00|12578.9|12576.8|12575.1|12573.8|12579.5|12578.2|12574.8|12573.2|591
1654197300000|2022-06-02 19:15:00|12575.2|12573.9|12577|12575.7|12578.1|12576.4|12574|12572.6|513
1654197600000|2022-06-02 19:20:00|12576.7|12575.4|12576.8|12575.5|12578.6|12577.2|12575.6|12574.3|575
1654197900000|2022-06-02 19:25:00|12576.7|12575.4|12577.1|12575.8|12580.1|12578.8|12576.1|12574.5|518
1654198200000|2022-06-02 19:30:00|12577.4|12576.1|12576.8|12575.5|12578.3|12576.9|12575.4|12574|508
1654198500000|2022-06-02 19:35:00|12576.7|12575.4|12575.1|12573.8|12577.1|12575.5|12574|12572.3|308
1654198800000|2022-06-02 19:40:00|12574.9|12573.6|12574.7|12573.4|12576.6|12575.3|12574.2|12572.9|343
1654199100000|2022-06-02 19:45:00|12574.8|12573.5|12574.7|12573.4|12576.6|12575.2|12574.5|12573|306
1654199400000|2022-06-02 19:50:00|12574.8|12573.5|12576.7|12575.4|12577.5|12575.9|12571.7|12570.4|488
1654199700000|2022-06-02 19:55:00|12576.9|12575.6|12578.2|12576.9|12578.4|12577.1|12574.5|12573.2|565
1654200000000|2022-06-02 20:00:00|12578.1|12576.8|12573.7|12571.6|12578.4|12577.1|12573|12571.2|374
1654200300000|2022-06-02 20:05:00|12573.8|12571.7|12575.1|12573|12575.5|12573.8|12573.5|12571.5|148
1654200600000|2022-06-02 20:10:00|12574.7|12573.4|12576.5|12574.4|12576.6|12574.9|12574.1|12572.3|205
1654200900000|2022-06-02 20:15:00|12576.1|12574.8|12577.2|12575.1|12578.8|12577.5|12575.8|12574.2|197
1654201200000|2022-06-02 20:20:00|12577.1|12575.9|12576.6|12575.3|12579.8|12578.4|12574.5|12572.8|273
1654201500000|2022-06-02 20:25:00|12576.7|12575.4|12578.4|12577.1|12578.7|12577.4|12575.7|12574|227
1654201800000|2022-06-02 20:30:00|12578.3|12577|12575.4|12574.1|12578.9|12577.2|12575.1|12573.3|247
1654202100000|2022-06-02 20:35:00|12575.5|12574.2|12573.8|12571.7|12575.9|12574.3|12573.3|12571.6|227
1654202400000|2022-06-02 20:40:00|12573.9|12571.8|12571.8|12570.5|12574.6|12572.9|12571.7|12570.4|239
1654202700000|2022-06-02 20:45:00|12572.1|12570.8|12572.2|12570.1|12573.4|12571.7|12571.1|12569.6|173
1654203000000|2022-06-02 20:50:00|12572.3|12570.2|12569.4|12567.3|12572.5|12570.4|12568.9|12567.2|211
1654203300000|2022-06-02 20:55:00|12569.2|12567.1|12571.7|12568|12573.6|12569.8|12568.6|12566.4|356
1654203600000|2022-06-02 21:00:00|12572.1|12567.8|12575.9|12570.2|12575.9|12570.4|12572.1|12566.7|58
1654203900000|2022-06-02 21:05:00|12576.6|12570.3|12572.6|12568.5|12576.6|12570.3|12570.3|12567.8|59
1654204200000|2022-06-02 21:10:00|12573.6|12567.2|12576.3|12571.7|12577.8|12572.8|12570.6|12567.2|244
1654204500000|2022-06-02 21:15:00|12576.4|12571.8|12577|12573.3|12578.3|12574.1|12575.6|12571|167
1654204800000|2022-06-02 21:20:00|12576.8|12573.2|12577.4|12574|12578.9|12575.1|12576.7|12573|157
1654205100000|2022-06-02 21:25:00|12577|12574.2|12577.6|12574.5|12578.2|12574.9|12576.7|12573.7|101
1654205400000|2022-06-02 21:30:00|12577.8|12574.3|12577.1|12574.6|12578.9|12574.9|12577|12573.5|120
1654205700000|2022-06-02 21:35:00|12577.4|12574.5|12577.3|12574.3|12578.9|12575|12576.9|12573.6|126
1654206000000|2022-06-02 21:40:00|12578.2|12573.8|12576.5|12572.4|12578.2|12574.5|12575.9|12571.3|101
1654206300000|2022-06-02 21:45:00|12576.4|12572.8|12576.1|12571.4|12577.4|12573.2|12575.4|12568.9|176
1654206600000|2022-06-02 21:50:00|12576|12571.5|12575.7|12570.4|12576.7|12572.3|12574.3|12569.6|141
1654206900000|2022-06-02 21:55:00|12575.8|12570|12574.3|12569.2|12576.5|12571.7|12574.1|12568.9|176
1654207200000|2022-06-02 22:00:00|12575.2|12569.3|12572.6|12569.7|12576.4|12571.2|12572.2|12568.3|412
1654207500000|2022-06-02 22:05:00|12572.5|12569.9|12571.7|12568.9|12574.3|12570.7|12570.8|12568.3|396
1654207800000|2022-06-02 22:10:00|12571.5|12569|12573.6|12571.5|12574.2|12571.8|12571.5|12568.3|176
1654208100000|2022-06-02 22:15:00|12574|12570.9|12575|12572.7|12575.3|12573|12573.1|12570.5|520
1654208400000|2022-06-02 22:20:00|12575.2|12572.9|12575.3|12573.2|12575.8|12573.6|12574.9|12572.7|173
1654208700000|2022-06-02 22:25:00|12575.4|12573.3|12575.7|12574.4|12576.9|12574.5|12574.9|12572.9|92
1654209000000|2022-06-02 22:30:00|12576.2|12574.1|12576.2|12574.1|12577.1|12575.2|12575.5|12573.7|119
1654209300000|2022-06-02 22:35:00|12576.1|12574|12575.7|12573.6|12576.4|12574.4|12575.6|12573.2|291
1654209600000|2022-06-02 22:40:00|12575.8|12573.7|12575.1|12573|12575.9|12573.7|12574.8|12572.5|400
1654209900000|2022-06-02 22:45:00|12574.9|12572.8|12574.6|12572.5|12575.5|12573.1|12574.4|12572.2|608
1654210200000|2022-06-02 22:50:00|12574.7|12572.4|12575.3|12573.2|12575.6|12573.5|12574.2|12572.2|578
1654210500000|2022-06-02 22:55:00|12575.4|12573.3|12573.2|12571.1|12575.7|12573.6|12572.9|12570.8|241
1654210800000|2022-06-02 23:00:00|12573.3|12571.2|12572|12569.9|12573.6|12572|12571.3|12569.2|377
1654211100000|2022-06-02 23:05:00|12571.9|12569.8|12573.1|12571|12574.9|12572.8|12571.9|12569.8|291
1654211400000|2022-06-02 23:10:00|12573|12570.9|12573.2|12571.1|12573.7|12572|12571.5|12569.8|179
1654211700000|2022-06-02 23:15:00|12573.1|12571|12573.4|12571.3|12574.8|12572.9|12572.8|12570.8|176
1654212000000|2022-06-02 23:20:00|12573.3|12571.2|12574.5|12572.4|12574.7|12573|12573|12571.1|143
1654212300000|2022-06-02 23:25:00|12574.4|12572.3|12574.5|12572.4|12575.5|12573.4|12573.9|12572|182
1654212600000|2022-06-02 23:30:00|12574.3|12572.2|12572.7|12570.6|12575|12573.2|12572.5|12570.4|165
1654212900000|2022-06-02 23:35:00|12572.9|12570.8|12572|12569.9|12573.7|12571.8|12570.1|12568|204
1654213200000|2022-06-02 23:40:00|12572.1|12570|12574.4|12572.3|12574.6|12572.7|12572|12569.9|241
1654213500000|2022-06-02 23:45:00|12574.5|12572.4|12574.2|12572.1|12575.5|12573.4|12573.8|12571.8|318
1654213800000|2022-06-02 23:50:00|12574.7|12572.6|12573|12570.9|12574.7|12573|12572.2|12570.5|327
1654214100000|2022-06-02 23:55:00|12573.1|12571|12572.9|12570.8|12573.6|12571.7|12571.2|12569.3|297
1654214400000|2022-06-03 00:00:00|12572.7|12571.4|12574.5|12573.2|12576|12574.3|12572.6|12570.6|569
1654214700000|2022-06-03 00:05:00|12574.6|12573.3|12571.2|12569.9|12575|12573.3|12570.8|12568.8|321
1654215000000|2022-06-03 00:10:00|12571.3|12570|12572.8|12571.5|12573.3|12571.6|12571.1|12569.3|292
1654215300000|2022-06-03 00:15:00|12572.9|12570.8|12570.5|12569.2|12574.2|12572.5|12570.3|12568.7|401
1654215600000|2022-06-03 00:20:00|12570.4|12569.1|12567|12564.9|12571.7|12570.4|12566.4|12564.9|452
1654215900000|2022-06-03 00:25:00|12566.6|12565.3|12564.3|12562.2|12568.6|12566.5|12563.9|12562.2|424
1654216200000|2022-06-03 00:30:00|12564.2|12562.1|12561.2|12559.1|12564.7|12562.9|12559.2|12557.1|796
1654216500000|2022-06-03 00:35:00|12561.1|12559|12569.1|12567|12569.3|12567.3|12559.9|12558.2|588
1654216800000|2022-06-03 00:40:00|12569|12566.9|12568.8|12566.7|12570.9|12568.8|12568.3|12566.2|429
1654217100000|2022-06-03 00:45:00|12568.9|12566.8|12572.3|12570.2|12572.8|12570.7|12568.2|12566.1|395
1654217400000|2022-06-03 00:50:00|12572.2|12570.1|12570.7|12568.6|12573.1|12571|12568.7|12566.8|598
1654217700000|2022-06-03 00:55:00|12571.3|12569.2|12573.8|12571.7|12575.2|12573.1|12570.4|12568.8|403
1654218000000|2022-06-03 01:00:00|12573.5|12571.4|12571.9|12570.6|12576.2|12574.1|12571.9|12570.6|541
1654218300000|2022-06-03 01:05:00|12572.4|12570.3|12573.2|12571.1|12574.3|12572.6|12571.1|12569.4|374
1654218600000|2022-06-03 01:10:00|12573.3|12571.2|12576.3|12575|12576.7|12575.2|12572.4|12570.7|423
1654218900000|2022-06-03 01:15:00|12576.2|12574.9|12577.3|12575.2|12578.7|12577.2|12575.3|12573.8|491
1654219200000|2022-06-03 01:20:00|12577.4|12575.3|12579|12576.9|12579.2|12577.5|12576.4|12574.3|503
1654219500000|2022-06-03 01:25:00|12579.1|12577|12579|12577.7|12580.1|12578.2|12578.4|12576.5|359
1654219800000|2022-06-03 01:30:00|12578.9|12577.6|12578.2|12576.1|12579.4|12577.8|12576.3|12574.5|521
1654220100000|2022-06-03 01:35:00|12578.3|12576.2|12577.5|12575.4|12578.8|12577.1|12575.8|12574|439
1654220400000|2022-06-03 01:40:00|12577.4|12575.3|12571.4|12569.3|12577.4|12575.6|12570.7|12569|474
1654220700000|2022-06-03 01:45:00|12571.5|12569.4|12572.5|12570.4|12573.4|12571.6|12570.3|12568.6|321
1654221000000|2022-06-03 01:50:00|12572.6|12570.5|12572.7|12570.6|12572.9|12570.9|12570.2|12568.5|418
1654221300000|2022-06-03 01:55:00|12572.8|12570.7|12574.1|12572|12574.4|12572.4|12571.3|12569.4|274
1654221600000|2022-06-03 02:00:00|12574|12571.9|12575|12572.9|12576|12574|12573.5|12571.8|383
1654221900000|2022-06-03 02:05:00|12575.1|12573|12576.6|12574.5|12577.9|12575.8|12574.9|12572.8|286
1654222200000|2022-06-03 02:10:00|12576.7|12574.6|12573|12570.9|12576.8|12574.8|12572.5|12570.7|276
1654222500000|2022-06-03 02:15:00|12573.2|12571.1|12569.7|12567.6|12573.5|12571.6|12568.5|12566.6|308
1654222800000|2022-06-03 02:20:00|12569.8|12567.7|12567.1|12565|12570.7|12568.9|12566.7|12565|370
1654223100000|2022-06-03 02:25:00|12567.2|12565.1|12569.2|12567.1|12570.1|12568.1|12566.8|12564.8|313
1654223400000|2022-06-03 02:30:00|12569.1|12567|12569.9|12568.6|12570.5|12568.6|12567.2|12565.1|376
1654223700000|2022-06-03 02:35:00|12569.7|12568.4|12571.2|12569.1|12571.7|12570.1|12569.7|12567.8|377
1654224000000|2022-06-03 02:40:00|12571.1|12569|12571.9|12569.8|12575.3|12573.2|12571|12569|388
1654224300000|2022-06-03 02:45:00|12571.8|12569.7|12572.6|12570.5|12573.1|12571.5|12569.4|12567.8|380
1654224600000|2022-06-03 02:50:00|12572.3|12571|12570.8|12568.7|12573.9|12572.3|12569.6|12568|357
1654224900000|2022-06-03 02:55:00|12570.9|12568.8|12571.9|12569.8|12572.2|12570.4|12568.9|12567.2|335
1654225200000|2022-06-03 03:00:00|12572|12569.9|12572.4|12570.3|12573.5|12571.4|12570.3|12568.5|377
1654225500000|2022-06-03 03:05:00|12572.5|12570.4|12572.9|12571.6|12573.2|12571.6|12570.6|12568.8|255
1654225800000|2022-06-03 03:10:00|12573.3|12571.2|12572.8|12570.7|12574.9|12573|12572.5|12570.5|335
1654226100000|2022-06-03 03:15:00|12573.1|12571.5|12574.9|12572.8|12574.9|12573.1|12572.2|12570.3|295
1654226400000|2022-06-03 03:20:00|12574.8|12572.7|12573.4|12571.3|12575.6|12573.7|12571.9|12570.1|305
1654226700000|2022-06-03 03:25:00|12573.5|12571.4|12572.1|12570.8|12573.6|12571.7|12571.7|12570.2|169
1654227000000|2022-06-03 03:30:00|12572.5|12570.4|12572.2|12570.9|12574.6|12573.1|12572|12570.3|275
1654227300000|2022-06-03 03:35:00|12572.3|12571|12571.1|12569.8|12572.8|12571|12570.9|12569.1|274
1654227600000|2022-06-03 03:40:00|12571|12569.7|12571|12569.7|12572.2|12570.5|12570.7|12569.3|255
1654227900000|2022-06-03 03:45:00|12571.1|12569.8|12571|12569.7|12571.9|12570.6|12570.1|12568.5|256
1654228200000|2022-06-03 03:50:00|12571.1|12569.8|12571.3|12570|12572.3|12570.7|12570.6|12568.8|195
1654228500000|2022-06-03 03:55:00|12571.4|12570.1|12572.5|12571.2|12573.3|12571.6|12571.4|12569.6|224
1654228800000|2022-06-03 04:00:00|12572.4|12571.1|12574.2|12572.1|12574.6|12573.3|12572.3|12570.8|244
1654229100000|2022-06-03 04:05:00|12574.3|12572.2|12571.5|12570.2|12574.3|12572.3|12570.9|12569.2|180
1654229400000|2022-06-03 04:10:00|12571.3|12570|12570.4|12568.3|12572.5|12570.8|12569.4|12567.6|195
1654229700000|2022-06-03 04:15:00|12570.2|12568.1|12571.4|12570.1|12571.9|12570.5|12569.4|12567.7|153
1654230000000|2022-06-03 04:20:00|12571.5|12570.2|12573.8|12572.5|12574.4|12572.8|12570.7|12569.1|235
1654230300000|2022-06-03 04:25:00|12574.2|12572.1|12572.5|12570.4|12574.3|12572.6|12571.9|12570.2|185
1654230600000|2022-06-03 04:30:00|12572.4|12570.3|12570.1|12568.8|12572.6|12570.8|12569.5|12567.8|214
1654230900000|2022-06-03 04:35:00|12570.5|12568.4|12572.3|12570.2|12573.6|12571.9|12570|12568.3|171
1654231200000|2022-06-03 04:40:00|12572.4|12571|12572.8|12570.7|12573|12571.5|12571.3|12569.7|267
1654231500000|2022-06-03 04:45:00|12572.7|12570.6|12571.5|12570.2|12572.7|12570.6|12570.4|12568.8|317
1654231800000|2022-06-03 04:50:00|12571.6|12570.3|12575.1|12573.8|12575.6|12573.9|12571.6|12569.9|287
1654232100000|2022-06-03 04:55:00|12575|12573.7|12574.5|12573.2|12576.3|12574.4|12573.4|12571.7|346
1654232400000|2022-06-03 05:00:00|12574.4|12573.1|12570.2|12568.9|12576|12574.4|12570.2|12568.9|355
1654232700000|2022-06-03 05:05:00|12570.3|12569|12571.7|12569.6|12572.2|12570.7|12569.2|12567.6|218
1654233000000|2022-06-03 05:10:00|12571.6|12570.4|12572|12570.7|12573.8|12572.5|12571.6|12570.2|293
1654233300000|2022-06-03 05:15:00|12572.1|12570.8|12573|12570.9|12574.4|12572.7|12571.3|12570|211
1654233600000|2022-06-03 05:20:00|12573.1|12571|12570.9|12569.6|12573.6|12572.3|12570.8|12569.3|315
1654233900000|2022-06-03 05:25:00|12570.8|12569.5|12568.1|12566.8|12570.9|12569.6|12567.5|12565.8|341
1654234200000|2022-06-03 05:30:00|12568.6|12566.5|12567.9|12566.6|12568.8|12567|12566.2|12564.9|331
1654234500000|2022-06-03 05:35:00|12568|12566.7|12568.8|12567.5|12570.1|12568.7|12567.5|12566.1|276
1654234800000|2022-06-03 05:40:00|12569.5|12567.4|12573.9|12571.8|12573.9|12572.1|12568.4|12566.8|332
1654235100000|2022-06-03 05:45:00|12573.2|12571.9|12570.3|12569|12573.9|12572.2|12570.1|12568.7|222
1654235400000|2022-06-03 05:50:00|12570.6|12568.5|12570.5|12568.4|12571.4|12569.9|12569.5|12567.9|264
1654235700000|2022-06-03 05:55:00|12570.4|12568.3|12569.9|12567.8|12571.4|12569.7|12569.5|12567.8|228
1654236000000|2022-06-03 06:00:00|12569.5|12568.2|12569.1|12567.8|12574|12572.1|12568.6|12567.2|456
1654236300000|2022-06-03 06:05:00|12569.2|12567.9|12567.6|12566.3|12571.2|12569.6|12566.3|12565|428
1654236600000|2022-06-03 06:10:00|12567.7|12566.4|12570.8|12568.7|12571.2|12569.6|12567|12565.2|459
1654236900000|2022-06-03 06:15:00|12570.6|12569.3|12569.8|12567.7|12572|12570.3|12567.5|12565.7|370
1654237200000|2022-06-03 06:20:00|12569.7|12567.6|12566.8|12564.7|12569.8|12568.1|12566.2|12564.3|391
1654237500000|2022-06-03 06:25:00|12567.2|12565.1|12570.1|12568|12570.5|12568.8|12564.9|12563.1|334
1654237800000|2022-06-03 06:30:00|12570|12567.9|12567.3|12565.2|12570|12568|12565.7|12564.1|423
1654238100000|2022-06-03 06:35:00|12567.2|12565.1|12568.1|12566|12569.1|12567.3|12565.3|12563.6|387
1654238400000|2022-06-03 06:40:00|12568.2|12566.1|12568.1|12566|12569|12567.4|12565.2|12563.4|430
1654238700000|2022-06-03 06:45:00|12568|12565.9|12570.2|12568.1|12570.4|12568.3|12566.8|12565.1|338
1654239000000|2022-06-03 06:50:00|12570|12567.9|12574.9|12572.8|12575.7|12573.8|12569.7|12567.9|421
1654239300000|2022-06-03 06:55:00|12575.2|12573.1|12570.1|12568.8|12575.3|12573.6|12569.3|12567.4|531
1654239600000|2022-06-03 07:00:00|12570.7|12569.4|12574.9|12572.8|12576.2|12574.4|12570.3|12568.6|602
1654239900000|2022-06-03 07:05:00|12575.2|12573.1|12572.5|12570.4|12575.2|12573.4|12571.1|12569.7|609
1654240200000|2022-06-03 07:10:00|12572|12570.7|12572|12569.9|12573|12571.3|12570.9|12569.4|553
1654240500000|2022-06-03 07:15:00|12572.1|12570|12571.7|12570.4|12574|12572.7|12570.3|12569|453
1654240800000|2022-06-03 07:20:00|12571.6|12570.3|12569.7|12567.6|12572.4|12570.7|12568.5|12566.6|390
1654241100000|2022-06-03 07:25:00|12569.5|12567.4|12570.2|12568.9|12571.7|12570|12568.7|12567|330
1654241400000|2022-06-03 07:30:00|12570.4|12569.1|12568.2|12566.1|12572.5|12570.7|12566.1|12564|396
1654241700000|2022-06-03 07:35:00|12567.9|12565.8|12567.4|12565.3|12570.1|12568.2|12565.6|12563.5|462
1654242000000|2022-06-03 07:40:00|12567.3|12565.2|12567.1|12565|12569.3|12567.4|12565.8|12564|558
1654242300000|2022-06-03 07:45:00|12566.9|12564.8|12564.6|12563.3|12567.8|12566|12563.6|12562.3|509
1654242600000|2022-06-03 07:50:00|12564.4|12563.1|12564.7|12563.4|12566.8|12565.4|12563.6|12562|366
1654242900000|2022-06-03 07:55:00|12565.1|12563|12567.9|12565.8|12568.4|12566.6|12563.9|12562.5|454
1654243200000|2022-06-03 08:00:00|12567.6|12566.3|12570.6|12568.5|12575.1|12573.3|12567.6|12565.9|637
1654243500000|2022-06-03 08:05:00|12570.4|12568.3|12568|12565.9|12570.8|12569.1|12567.8|12565.7|516
1654243800000|2022-06-03 08:10:00|12567.9|12565.8|12567.3|12565.2|12569.7|12567.6|12564.7|12562.6|473
1654244100000|2022-06-03 08:15:00|12567.2|12565.1|12565.1|12563|12567.5|12566.1|12564|12562.4|436
1654244400000|2022-06-03 08:20:00|12565|12562.9|12562|12559.9|12565.8|12564|12561.3|12559.2|429
1654244700000|2022-06-03 08:25:00|12561.9|12559.8|12561.1|12559.8|12564.3|12562.5|12560.8|12559.5|424
1654245000000|2022-06-03 08:30:00|12561|12559.7|12562.9|12560.8|12563.5|12561.6|12560.2|12558.4|348
1654245300000|2022-06-03 08:35:00|12562.8|12560.7|12562.5|12560.4|12563.1|12561.4|12560.1|12558.4|280
1654245600000|2022-06-03 08:40:00|12562.6|12560.5|12559.4|12558.1|12563.1|12561.3|12559.3|12558|407
1654245900000|2022-06-03 08:45:00|12559.3|12558|12561|12559.7|12562.1|12560.6|12557.1|12555.3|273
1654246200000|2022-06-03 08:50:00|12560.9|12559.6|12564|12561.9|12565.7|12563.8|12560.9|12559.6|358
1654246500000|2022-06-03 08:55:00|12563.9|12561.8|12563.3|12561.2|12565|12562.9|12562.3|12560.4|332
1654246800000|2022-06-03 09:00:00|12563.2|12561.1|12569.1|12567|12569.8|12567.7|12561.8|12560.1|392
1654247100000|2022-06-03 09:05:00|12569|12566.9|12568.2|12566.1|12569.3|12567.3|12566|12564.3|375
1654247400000|2022-06-03 09:10:00|12568.1|12566|12567.2|12565.1|12568.5|12566.7|12565.8|12563.9|459
1654247700000|2022-06-03 09:15:00|12567.1|12565|12571.3|12569.2|12571.4|12569.4|12566.3|12564.5|367
1654248000000|2022-06-03 09:20:00|12571.1|12569|12572.2|12570.1|12574|12572.3|12569.6|12567.5|333
1654248300000|2022-06-03 09:25:00|12572.3|12570.2|12571.3|12570|12572.5|12570.4|12569.9|12567.8|267
1654248600000|2022-06-03 09:30:00|12571.2|12569.9|12572.2|12570.1|12573.5|12571.9|12570.7|12568.7|295
1654248900000|2022-06-03 09:35:00|12572.1|12570|12569.6|12567.5|12572.2|12570.1|12569.2|12567.1|302
1654249200000|2022-06-03 09:40:00|12569.7|12567.6|12568.2|12566.1|12570|12567.9|12567.2|12565.7|323
1654249500000|2022-06-03 09:45:00|12568.3|12566.2|12567.6|12566.3|12570.8|12569|12567.6|12565.9|295
1654249800000|2022-06-03 09:50:00|12567.4|12566.1|12565.6|12563.5|12568.4|12566.3|12564.9|12563.2|341
1654250100000|2022-06-03 09:55:00|12565.5|12563.4|12564.2|12562.9|12566.4|12565.1|12563.5|12562.1|278
1654250400000|2022-06-03 10:00:00|12564|12562.7|12563.4|12562.1|12565.4|12563.7|12563|12561.4|329
1654250700000|2022-06-03 10:05:00|12563.5|12562.2|12566.6|12564.5|12566.8|12565.4|12562|12559.9|339
1654251000000|2022-06-03 10:10:00|12566.2|12564.9|12568.2|12566.9|12568.3|12567|12563.9|12562.6|303
1654251300000|2022-06-03 10:15:00|12568.3|12567|12567.6|12566.3|12570|12568.7|12566.9|12565.6|399
1654251600000|2022-06-03 10:20:00|12567.7|12566.4|12566|12564.7|12567.8|12566.5|12565.5|12564|370
1654251900000|2022-06-03 10:25:00|12566.1|12564.8|12566.9|12565.6|12568.1|12566.8|12565.6|12564.3|390
1654252200000|2022-06-03 10:30:00|12566.7|12565.4|12564.3|12563|12567.3|12566|12564|12562.7|272
1654252500000|2022-06-03 10:35:00|12564.2|12562.9|12572.3|12570.2|12572.4|12570.6|12564.2|12562.5|394
1654252800000|2022-06-03 10:40:00|12572.2|12570.1|12576.5|12574.4|12577|12575.3|12571.4|12569.7|488
1654253100000|2022-06-03 10:45:00|12576.4|12574.3|12568.5|12567.2|12577.4|12575.8|12568.4|12566.9|455
1654253400000|2022-06-03 10:50:00|12568.6|12567.3|12572.8|12571.5|12574.3|12572.6|12568.5|12566.9|383
1654253700000|2022-06-03 10:55:00|12572.6|12571.3|12571.7|12570.4|12574.4|12572.8|12571|12569.5|377
1654254000000|2022-06-03 11:00:00|12571.6|12570.3|12572.4|12571.1|12573.2|12571.3|12568.7|12567.2|501
1654254300000|2022-06-03 11:05:00|12572.3|12571|12576.3|12575|12576.8|12575.5|12572.3|12571|484
1654254600000|2022-06-03 11:10:00|12576.8|12574.7|12575.2|12573.1|12577.4|12575.6|12572.2|12570.6|513
1654254900000|2022-06-03 11:15:00|12574.6|12573.3|12574.1|12572.8|12576|12574.4|12572.9|12571.4|468
1654255200000|2022-06-03 11:20:00|12574.3|12573|12573|12571.7|12574.9|12573.3|12572.2|12570.9|402
1654255500000|2022-06-03 11:25:00|12573.1|12571.8|12573.2|12571.9|12574.6|12572.9|12570.7|12569.4|385
1654255800000|2022-06-03 11:30:00|12573.3|12572|12571.8|12570.5|12574.1|12572.6|12570.7|12569.4|562
1654256100000|2022-06-03 11:35:00|12571.7|12570.4|12573.6|12572.3|12574.3|12573|12569.3|12568|458
1654256400000|2022-06-03 11:40:00|12573.5|12572.2|12573.8|12572.5|12574.9|12573.6|12571.6|12570.3|345
1654256700000|2022-06-03 11:45:00|12573.9|12572.6|12578.2|12576.9|12578.5|12577.1|12573.7|12572.4|420
1654257000000|2022-06-03 11:50:00|12578.3|12577|12578.7|12577.4|12579|12577.6|12574.9|12573.2|432
1654257300000|2022-06-03 11:55:00|12578.8|12577.5|12580.7|12578.6|12581.1|12579.5|12578.7|12577.3|540
1654257600000|2022-06-03 12:00:00|12580.2|12578.9|12575.4|12574.1|12580.2|12578.9|12575.4|12574.1|544
1654257900000|2022-06-03 12:05:00|12575.6|12574.3|12574|12572.7|12576.7|12575|12573.5|12572.2|352
1654258200000|2022-06-03 12:10:00|12573.9|12572.6|12566.6|12564.5|12574|12572.7|12566|12564.4|468
1654258500000|2022-06-03 12:15:00|12566.8|12564.7|12566.3|12565|12569.8|12568.5|12565.5|12563.7|457
1654258800000|2022-06-03 12:20:00|12566.5|12565.2|12567|12565.7|12570|12568.7|12565.5|12564.2|621
1654259100000|2022-06-03 12:25:00|12566.9|12565.6|12575.8|12569.3|12578|12572.2|12566.3|12565|660
1654259400000|2022-06-03 12:30:00|12576.4|12569.4|12558.7|12556.6|12579.2|12575.4|12556.1|12554|1767
1654259700000|2022-06-03 12:35:00|12558.4|12556.3|12576|12574.7|12578.4|12577|12558.4|12556.3|1585
1654260000000|2022-06-03 12:40:00|12575.9|12574.6|12584.8|12583.5|12587.1|12585.3|12575.7|12574|1304
1654260300000|2022-06-03 12:45:00|12585|12583.7|12579.6|12578.3|12585.7|12583.7|12573.7|12572|1152
1654260600000|2022-06-03 12:50:00|12579.8|12578.5|12577.8|12576.5|12582.7|12581.2|12575.4|12574.1|973
1654260900000|2022-06-03 12:55:00|12577.7|12576.4|12573.2|12571.1|12580.9|12579.3|12573.2|12571.1|943
1654261200000|2022-06-03 13:00:00|12573.4|12571.3|12570.1|12568.8|12575.7|12573.9|12569.8|12568.5|793
1654261500000|2022-06-03 13:05:00|12570|12568.7|12566.1|12564|12570.5|12569.2|12562.1|12560.4|958
1654261800000|2022-06-03 13:10:00|12566|12563.9|12564.4|12562.3|12567.3|12565.3|12563.3|12562|688
1654262100000|2022-06-03 13:15:00|12564.5|12562.4|12559.9|12558.6|12564.8|12563.1|12558|12556.3|660
1654262400000|2022-06-03 13:20:00|12560|12558.7|12558.6|12557.3|12563.6|12562.3|12558.2|12556.9|599
1654262700000|2022-06-03 13:25:00|12558.4|12557.1|12560.7|12559.4|12561.1|12559.6|12553.5|12552|693
1654263000000|2022-06-03 13:30:00|12560.4|12559.1|12557.8|12556.5|12565.4|12563.8|12553.1|12551.8|1092
1654263300000|2022-06-03 13:35:00|12557.9|12556.6|12563.3|12562|12566.8|12565.2|12556.7|12555.1|958
1654263600000|2022-06-03 13:40:00|12562.9|12561.6|12569.7|12568.4|12570.1|12568.6|12559.9|12558.6|973
1654263900000|2022-06-03 13:45:00|12569.9|12567.8|12561.1|12559|12572.3|12571|12559.2|12557.4|1012
1654264200000|2022-06-03 13:50:00|12560.6|12559.3|12555.2|12553.9|12564.8|12563.4|12553.8|12552.5|1054
1654264500000|2022-06-03 13:55:00|12555.3|12554|12559.8|12557.7|12559.8|12557.7|12551.9|12550.6|939
1654264800000|2022-06-03 14:00:00|12560.1|12558|12555.7|12554.4|12561.9|12559.9|12554|12552.5|1139
1654265100000|2022-06-03 14:05:00|12555.6|12554.3|12556.8|12555.5|12560.7|12559.4|12552.8|12551.5|993
1654265400000|2022-06-03 14:10:00|12556.9|12555.6|12555.8|12554.5|12564.5|12563|12554.3|12552.7|941
1654265700000|2022-06-03 14:15:00|12555.7|12554.4|12554.5|12553.2|12557|12555.7|12552.1|12550.7|938
1654266000000|2022-06-03 14:20:00|12554.7|12553.4|12557.6|12556.3|12564.2|12562.7|12554.3|12553|1042
1654266300000|2022-06-03 14:25:00|12557.7|12556.4|12564.5|12563.2|12566.2|12564.9|12556.7|12555.4|870
1654266600000|2022-06-03 14:30:00|12564.8|12563.5|12558|12556.7|12568.5|12567.2|12557|12555.6|1015
1654266900000|2022-06-03 14:35:00|12558.1|12556.8|12569.7|12567.6|12573.3|12571.3|12557.7|12556.4|909
1654267200000|2022-06-03 14:40:00|12569.8|12567.7|12571.7|12570.4|12573.6|12572.3|12567.2|12565.4|828
1654267500000|2022-06-03 14:45:00|12571.3|12570|12574|12572.7|12574.3|12573|12567.6|12566.3|832
1654267800000|2022-06-03 14:50:00|12574.2|12572.9|12580.2|12578.9|12580.7|12579.4|12572.5|12571.2|940
1654268100000|2022-06-03 14:55:00|12580.1|12578.8|12580.8|12579.5|12584.7|12583.4|12578.3|12576.8|976
1654268400000|2022-06-03 15:00:00|12581|12579.7|12585.4|12584.1|12588.4|12587.1|12581|12579.7|895
1654268700000|2022-06-03 15:05:00|12585.3|12584|12583.2|12581.9|12586.5|12585|12581.7|12580.4|572
1654269000000|2022-06-03 15:10:00|12583.1|12581.8|12584.6|12583.3|12588.9|12587.6|12582.8|12581.4|603
1654269300000|2022-06-03 15:15:00|12584.8|12583.5|12581.9|12580.6|12586.3|12585|12579.8|12578.5|607
1654269600000|2022-06-03 15:20:00|12582.1|12580.8|12585.4|12584.1|12586|12584.7|12580.7|12579.4|529
1654269900000|2022-06-03 15:25:00|12585.5|12584.2|12583|12581.7|12586.6|12585.3|12582.1|12580.8|593
1654270200000|2022-06-03 15:30:00|12583.1|12581.8|12582.6|12581.3|12584.8|12583.5|12580.9|12579.6|696
1654270500000|2022-06-03 15:35:00|12582.5|12581.2|12576.1|12574.8|12585.4|12584.1|12575.8|12574.5|713
1654270800000|2022-06-03 15:40:00|12576|12574.7|12578.6|12577.3|12579.8|12578.5|12575.2|12573.9|589
1654271100000|2022-06-03 15:45:00|12578.5|12577.2|12582.5|12581.2|12583.6|12582.3|12577.3|12576|657
1654271400000|2022-06-03 15:50:00|12582.6|12581.3|12587.7|12586.4|12588.1|12586.8|12582.1|12580.8|763
1654271700000|2022-06-03 15:55:00|12587.2|12585.9|12584.4|12583.1|12587.9|12586.6|12581.9|12580.6|710
1654272000000|2022-06-03 16:00:00|12584.5|12583.2|12582.9|12581.6|12585.6|12584.3|12581.1|12579.8|657
1654272300000|2022-06-03 16:05:00|12582.8|12581.5|12583.6|12582.3|12584.9|12583.4|12578.6|12577.3|653
1654272600000|2022-06-03 16:10:00|12583.4|12582.1|12585.5|12584.2|12585.9|12584.5|12583.1|12581.8|610
1654272900000|2022-06-03 16:15:00|12585.3|12584|12591.9|12590.6|12592.3|12590.9|12582.3|12581|533
1654273200000|2022-06-03 16:20:00|12591.7|12590.4|12585.7|12584.4|12593.8|12591.8|12583.6|12582.3|761
1654273500000|2022-06-03 16:25:00|12585.8|12584.5|12579.7|12578.4|12586.3|12585|12579.1|12577.7|587
1654273800000|2022-06-03 16:30:00|12579.6|12578.3|12579.9|12578.6|12580.5|12578.8|12576.7|12575.2|657
1654274100000|2022-06-03 16:35:00|12579.8|12578.5|12577.4|12576.1|12580.2|12578.9|12577.2|12575.9|651
1654274400000|2022-06-03 16:40:00|12577.5|12576.2|12584.5|12583.2|12585.4|12584.1|12577.1|12575.8|632
1654274700000|2022-06-03 16:45:00|12584.6|12583.3|12582.2|12580.9|12584.7|12583.3|12581|12579.7|517
1654275000000|2022-06-03 16:50:00|12582.3|12581|12582.4|12581.1|12585.7|12584.4|12581.7|12580.4|457
1654275300000|2022-06-03 16:55:00|12582.3|12581|12577.5|12576.2|12583.1|12581.4|12577.3|12576|501
1654275600000|2022-06-03 17:00:00|12577.3|12576|12575.4|12573.3|12578.8|12577.4|12574|12572.5|625
1654275900000|2022-06-03 17:05:00|12574.9|12573.6|12580|12578.7|12581.3|12579.7|12574.7|12572.9|528
1654276200000|2022-06-03 17:10:00|12580.8|12579.1|12582.4|12581.1|12582.5|12581.2|12579.6|12578.2|539
1654276500000|2022-06-03 17:15:00|12582.3|12581|12589.1|12587.8|12589.3|12588|12582.2|12580.9|532
1654276800000|2022-06-03 17:20:00|12589.3|12588|12586|12584.7|12589.6|12588.3|12586|12584.7|643
1654277100000|2022-06-03 17:25:00|12586.1|12584.8|12586.7|12585.4|12587.5|12586.2|12584.7|12583.4|505
1654277400000|2022-06-03 17:30:00|12587|12585.7|12588.1|12586.8|12591.3|12590|12586.9|12585.6|679
1654277700000|2022-06-03 17:35:00|12588|12586.7|12586.3|12585|12589.4|12588.1|12584.5|12583.2|566
1654278000000|2022-06-03 17:40:00|12586.5|12585.2|12588.1|12586.8|12590.9|12589.6|12586.2|12584.9|603
1654278300000|2022-06-03 17:45:00|12587.9|12586.6|12587.8|12586.5|12590.2|12588.9|12587.6|12586.2|597
1654278600000|2022-06-03 17:50:00|12587.9|12586.6|12591.3|12590|12591.4|12590.1|12587.9|12586.6|405
1654278900000|2022-06-03 17:55:00|12591.6|12590.3|12593.6|12592.3|12594.9|12593.6|12590|12588.7|378
1654279200000|2022-06-03 18:00:00|12593.7|12592.4|12594.2|12592.9|12596.5|12594.9|12593.4|12592.1|399
1654279500000|2022-06-03 18:05:00|12594.3|12593|12595.2|12593.9|12595.8|12594.5|12593.3|12592|437
1654279800000|2022-06-03 18:10:00|12595.3|12594|12594.3|12593|12595.8|12594.2|12594|12592.7|426
1654280100000|2022-06-03 18:15:00|12594.6|12593.3|12591|12589.7|12596|12594.7|12590.9|12589.6|430
1654280400000|2022-06-03 18:20:00|12591.1|12589.8|12590.6|12589.3|12593.8|12592.2|12590.5|12589.2|463
1654280700000|2022-06-03 18:25:00|12590.7|12589.4|12588.2|12586.9|12591.5|12590.2|12587.8|12586.5|592
1654281000000|2022-06-03 18:30:00|12588.3|12587|12590.9|12589.6|12591.5|12589.8|12587.5|12586.2|576
1654281300000|2022-06-03 18:35:00|12590.8|12589.5|12590.2|12588.1|12591.3|12590|12589.6|12588|491
1654281600000|2022-06-03 18:40:00|12590|12588.7|12592.6|12591.3|12593.6|12592.3|12589.8|12588.2|454
1654281900000|2022-06-03 18:45:00|12592.1|12590.8|12590.7|12589.4|12593.1|12591.8|12589.8|12588.5|390
1654282200000|2022-06-03 18:50:00|12590.6|12589.3|12589.3|12588|12591.7|12590.4|12589.2|12587.9|404
1654282500000|2022-06-03 18:55:00|12589.4|12588.1|12585.1|12583.8|12590.4|12589|12584.7|12583|649
1654282800000|2022-06-03 19:00:00|12585.3|12584|12586.2|12584.9|12588.1|12586.8|12583.7|12582.4|742
1654283100000|2022-06-03 19:05:00|12586.6|12585.3|12589.3|12588|12591.2|12589.5|12586.4|12585.1|518
1654283400000|2022-06-03 19:10:00|12589.2|12587.9|12591.4|12590.1|12592.1|12590.8|12587.8|12586.5|536
1654283700000|2022-06-03 19:15:00|12591.5|12590.2|12590.6|12589.3|12592.7|12591.2|12590.1|12588.8|327
1654284000000|2022-06-03 19:20:00|12590.2|12588.9|12593.4|12592.1|12594.5|12593|12590|12588.7|478
1654284300000|2022-06-03 19:25:00|12593.3|12592|12586.8|12585.5|12593.8|12592.5|12586.8|12585.1|547
1654284600000|2022-06-03 19:30:00|12586.9|12585.6|12587.9|12586.6|12588.7|12587.4|12586.8|12585.5|502
1654284900000|2022-06-03 19:35:00|12588|12586.7|12587.9|12586.6|12590.3|12589|12586.4|12585.1|533
1654285200000|2022-06-03 19:40:00|12588|12586.7|12588.7|12587.4|12589.2|12587.9|12586.3|12585|439
1654285500000|2022-06-03 19:45:00|12588.8|12587.5|12589.1|12587.8|12591.5|12590.2|12588|12586.7|391
1654285800000|2022-06-03 19:50:00|12589.4|12588.1|12589.9|12588.6|12592.1|12590.8|12588.1|12586.6|613
1654286100000|2022-06-03 19:55:00|12589.7|12588.4|12592.7|12591.4|12592.7|12591.4|12588.2|12586.9|526
1654286400000|2022-06-03 20:00:00|12592.8|12591.5|12589.4|12587.3|12594.1|12592.4|12589.4|12587.3|377
1654286700000|2022-06-03 20:05:00|12589.5|12587.4|12589.9|12587.8|12591.6|12589.8|12588.6|12587|183
1654287000000|2022-06-03 20:10:00|12590|12587.9|12589.4|12587.3|12590.9|12588.9|12588.7|12587|270
1654287300000|2022-06-03 20:15:00|12589.3|12587.2|12592.6|12590.5|12593.6|12591.5|12589.3|12587.2|219
1654287600000|2022-06-03 20:20:00|12592.4|12590.3|12593.4|12591.3|12594.6|12592.5|12592.3|12590.2|204
1654287900000|2022-06-03 20:25:00|12593.3|12591.2|12593.9|12591.8|12593.9|12591.8|12590.9|12589.2|174
1654288200000|2022-06-03 20:30:00|12593.7|12591.6|12596.3|12594.2|12596.3|12594.4|12593.4|12591.3|192
1654288500000|2022-06-03 20:35:00|12596.4|12594.3|12595.2|12593.1|12596.7|12594.9|12594.9|12592.8|168
1654288800000|2022-06-03 20:40:00|12595.1|12593|12595.5|12593.2|12595.6|12593.4|12594.5|12592.4|151
1654289100000|2022-06-03 20:45:00|12595|12592.9|12594.7|12592.6|12595.5|12593.4|12594|12591.9|150
1654289400000|2022-06-03 20:50:00|12594.6|12592.5|12595.9|12593.8|12598|12594.9|12594.1|12592|159
1654289700000|2022-06-03 20:55:00|12595.6|12593.5|12597.3|12591.8|12603|12596|12590.4|12585.4|556
1654459200000|2022-06-05 20:00:00|12593.3|12586.5|12593.3|12586.5|12599|12588.3|12593.3|12586.5|3
1654460100000|2022-06-05 20:15:00|12599|12588.3|12594.4|12585.8|12599|12588.3|12593.3|12585.5|20
1654460400000|2022-06-05 20:20:00|12594.2|12585.5|12594.2|12585.5|12599|12588.3|12594.2|12585.5|4
1654460700000|2022-06-05 20:25:00|12599|12588.3|12599|12588.3|12599|12588.3|12599|12588.3|1
1654461000000|2022-06-05 20:30:00|12594.3|12585.8|12594.9|12591.8|12597.1|12591.8|12592.8|12584.3|12
1654461300000|2022-06-05 20:35:00|12595.1|12592|12595.4|12592.3|12595.4|12592.3|12595.1|12592|2
1654461600000|2022-06-05 20:40:00|12597.2|12588.7|12597.2|12588.7|12597.2|12588.7|12597.2|12588.7|1
1654461900000|2022-06-05 20:45:00|12595.3|12592.2|12595.3|12592.2|12595.3|12592.2|12595.3|12592.2|1
1654462200000|2022-06-05 20:50:00|12598.7|12590.2|12597.8|12594.7|12599.7|12594.7|12595.6|12590.2|11
1654462500000|2022-06-05 20:55:00|12599.7|12591.2|12599.7|12591.2|12599.7|12591.2|12599.7|12591.2|1
1654462800000|2022-06-05 21:00:00|12599.6|12596.6|12596.5|12593.4|12599.6|12596.6|12596.5|12592.9|15
1654463100000|2022-06-05 21:05:00|12596.3|12593.3|12594.9|12591.8|12596.9|12593.3|12594.2|12590.5|16
1654463400000|2022-06-05 21:10:00|12595.8|12591.7|12594.8|12591.7|12595.8|12591.9|12594.8|12591.7|11
1654463700000|2022-06-05 21:15:00|12595.6|12591.6|12595.9|12592.4|12596.5|12592.4|12594.8|12591.1|47
1654464000000|2022-06-05 21:20:00|12595.6|12592.2|12596.3|12592.4|12596.6|12592.6|12594.7|12591.3|121
1654464300000|2022-06-05 21:25:00|12596.6|12592.3|12596.2|12592.3|12596.8|12592.5|12595.8|12592.2|50
1654464600000|2022-06-05 21:30:00|12596.4|12592.2|12596.4|12592.3|12596.8|12592.5|12595.9|12592.2|62
1654464900000|2022-06-05 21:35:00|12596.7|12592.5|12595.6|12592|12596.7|12592.5|12595.1|12591.1|67
1654465200000|2022-06-05 21:40:00|12595.5|12592.1|12595.4|12592.1|12595.7|12592.1|12595.2|12591.1|51
1654465500000|2022-06-05 21:45:00|12595.7|12591.3|12595.6|12591.7|12596|12592.3|12595.2|12590.5|73
1654465800000|2022-06-05 21:50:00|12595.2|12592|12594.7|12591.5|12595.8|12592.2|12594.4|12590.8|81
1654466100000|2022-06-05 21:55:00|12594.4|12591.3|12593.3|12586.3|12595.5|12592.3|12590.7|12583.7|175
1654466400000|2022-06-05 22:00:00|12593.9|12587.4|12593.5|12590.7|12594.8|12592|12590.6|12583.6|433
1654466700000|2022-06-05 22:05:00|12593.2|12590.6|12594.1|12591.1|12594.1|12591.6|12592.8|12589.9|212
1654467000000|2022-06-05 22:10:00|12594.2|12591|12593.7|12591.6|12595|12592.6|12593.3|12590.4|359
1654467300000|2022-06-05 22:15:00|12593.8|12591.7|12592.6|12590.5|12594.4|12592.3|12592.5|12589.9|255
1654467600000|2022-06-05 22:20:00|12592.8|12590.6|12592|12589.9|12593.2|12590.7|12590.8|12588.6|188
1654467900000|2022-06-05 22:25:00|12592.5|12589.4|12593.3|12591.2|12593.7|12591.3|12591.4|12588.9|326
1654468200000|2022-06-05 22:30:00|12593|12590.2|12593.1|12591|12594.3|12591.8|12592.1|12589.6|476
1654468500000|2022-06-05 22:35:00|12593.3|12590.8|12591.3|12589.2|12593.4|12591|12591|12588.6|360
1654468800000|2022-06-05 22:40:00|12591.2|12589.1|12590.9|12588.8|12593.3|12590.9|12589.3|12586.3|414
1654469100000|2022-06-05 22:45:00|12590.8|12588.7|12589.3|12587|12591.5|12588.9|12588.4|12586|391
1654469400000|2022-06-05 22:50:00|12589.5|12586.8|12589|12586.9|12591.2|12588.7|12588.3|12585.9|397
1654469700000|2022-06-05 22:55:00|12589.1|12587|12586.1|12584|12589.2|12587|12585.9|12583.6|414
1654470000000|2022-06-05 23:00:00|12586.4|12584.3|12588|12585.6|12589|12587.2|12585.1|12583|382
1654470300000|2022-06-05 23:05:00|12588.1|12585.5|12588.1|12586|12588.8|12586.5|12586.6|12584.1|219
1654470600000|2022-06-05 23:10:00|12588.4|12585.9|12586.9|12584.8|12588.4|12586.2|12585.5|12583.9|154
1654470900000|2022-06-05 23:15:00|12586.8|12584.7|12585.5|12583.4|12588.3|12586.6|12584.8|12582.9|193
1654471200000|2022-06-05 23:20:00|12585.1|12583.8|12584.3|12582.2|12586.2|12584.5|12583|12581.3|203
1654471500000|2022-06-05 23:25:00|12584.2|12582.1|12584.5|12583.2|12585.3|12583.8|12582.9|12581|229
1654471800000|2022-06-05 23:30:00|12584.6|12583.3|12583.6|12582.3|12584.8|12583.4|12582.4|12580.9|220
1654472100000|2022-06-05 23:35:00|12583.5|12582.2|12585.8|12583.7|12587.2|12585.5|12583.5|12581.7|240
1654472400000|2022-06-05 23:40:00|12585.7|12583.6|12583|12581.7|12585.9|12584.3|12582.8|12581.2|233
1654472700000|2022-06-05 23:45:00|12583.1|12581.8|12581.4|12580.1|12583.5|12581.8|12579.7|12578.1|345
1654473000000|2022-06-05 23:50:00|12581.5|12580.2|12586.2|12584.9|12586.9|12585.2|12581.4|12579.9|348
1654473300000|2022-06-05 23:55:00|12585.7|12584.4|12589.2|12587.1|12589.5|12587.4|12584.5|12583.2|474
1654473600000|2022-06-06 00:00:00|12589.3|12587.2|12586.3|12584.2|12592.8|12590.7|12584.6|12582.5|771
1654473900000|2022-06-06 00:05:00|12586.2|12584.1|12581|12578.9|12586.7|12584.9|12579.6|12577.5|573
1654474200000|2022-06-06 00:10:00|12580.7|12578.6|12581.6|12579.5|12584.4|12582.3|12580|12577.9|465
1654474500000|2022-06-06 00:15:00|12581.3|12579.2|12581.6|12579.5|12583.4|12581.6|12580.9|12579|443
1654474800000|2022-06-06 00:20:00|12581.5|12579.4|12580.2|12578.1|12582.6|12580.8|12579.4|12578|482
1654475100000|2022-06-06 00:25:00|12580.1|12578|12585.7|12583.6|12586.1|12584.3|12579.6|12577.9|353
1654475400000|2022-06-06 00:30:00|12585.5|12583.4|12585|12582.9|12586.6|12585.2|12584.1|12582.4|385
1654475700000|2022-06-06 00:35:00|12584.6|12583.3|12588.3|12586.2|12589.7|12587.8|12584.6|12583|336
1654476000000|2022-06-06 00:40:00|12588.1|12586.8|12587.9|12585.8|12589|12587.4|12586.4|12584.6|518
1654476300000|2022-06-06 00:45:00|12587.4|12586.1|12588.4|12586.3|12590.7|12589.2|12586.7|12585|455
1654476600000|2022-06-06 00:50:00|12588.5|12586.4|12589.5|12587.4|12589.5|12587.4|12587|12585.2|599
1654476900000|2022-06-06 00:55:00|12589.7|12587.6|12589.6|12587.5|12591.5|12589.9|12587.9|12586.3|507
1654477200000|2022-06-06 01:00:00|12589.8|12587.7|12589.5|12588.2|12593.4|12591.8|12589.4|12587.5|633
1654477500000|2022-06-06 01:05:00|12589.3|12588|12590.4|12588.3|12592.1|12590.4|12589.3|12587.6|492
1654477800000|2022-06-06 01:10:00|12590.1|12588|12591.3|12589.2|12592.6|12590.7|12589.5|12587.8|511
1654478100000|2022-06-06 01:15:00|12591.2|12589.1|12586.5|12584.4|12591.2|12589.1|12585.1|12583|637
1654478400000|2022-06-06 01:20:00|12586.4|12584.3|12589.7|12588.4|12590.2|12588.5|12585.5|12583.7|568
1654478700000|2022-06-06 01:25:00|12590.2|12588.9|12594.7|12593.4|12595.1|12593.6|12588.9|12587.4|430
1654479000000|2022-06-06 01:30:00|12594.8|12593.5|12597.5|12595.4|12602.4|12600.3|12594.6|12593.2|645
1654479300000|2022-06-06 01:35:00|12596.7|12595.5|12595.8|12593.7|12598.6|12596.5|12594.8|12593|617
1654479600000|2022-06-06 01:40:00|12595.5|12593.4|12598.9|12596.8|12599.3|12597.6|12593.5|12591.6|584
1654479900000|2022-06-06 01:45:00|12598.5|12597.2|12592.9|12591.6|12599.6|12597.8|12592.2|12590.5|627
1654480200000|2022-06-06 01:50:00|12593.2|12591.1|12588|12585.9|12593.2|12591.4|12585.6|12583.6|671
1654480500000|2022-06-06 01:55:00|12587.9|12585.8|12588.5|12587.2|12591.3|12589.6|12586.7|12585.3|566
1654480800000|2022-06-06 02:00:00|12588.6|12587.3|12587|12584.9|12589|12587.3|12585.8|12584|558
1654481100000|2022-06-06 02:05:00|12586.9|12584.8|12586.3|12584.2|12587.6|12585.8|12584.8|12583.3|468
1654481400000|2022-06-06 02:10:00|12586.4|12584.3|12585.4|12583.3|12586.4|12584.5|12584.6|12583|371
1654481700000|2022-06-06 02:15:00|12585.3|12583.2|12587.2|12585.9|12587.7|12585.9|12584.9|12583.1|303
1654482000000|2022-06-06 02:20:00|12587.1|12585.8|12585.6|12584.3|12587.5|12585.9|12584.7|12582.9|375
1654482300000|2022-06-06 02:25:00|12585.5|12584.2|12583.9|12582.6|12586.5|12584.9|12583.7|12582.3|287
1654482600000|2022-06-06 02:30:00|12584|12582.7|12583.4|12582.1|12586.7|12585|12582.7|12581.1|350
1654482900000|2022-06-06 02:35:00|12583.3|12582|12582.1|12580.8|12584.3|12582.6|12581.3|12580|346
1654483200000|2022-06-06 02:40:00|12582|12580.7|12584.8|12582.7|12585|12583.2|12581.4|12579.5|343
1654483500000|2022-06-06 02:45:00|12584.7|12582.6|12586.7|12584.6|12587|12585.2|12583.2|12581.8|338
1654483800000|2022-06-06 02:50:00|12586.6|12584.5|12584.1|12582|12586.6|12585|12583.7|12581.9|368
1654484100000|2022-06-06 02:55:00|12584.2|12582.1|12584.9|12582.8|12585.3|12583.5|12583.3|12581.7|339
1654484400000|2022-06-06 03:00:00|12584.8|12582.7|12584.8|12582.7|12586.6|12584.7|12583.9|12582.2|382
1654484700000|2022-06-06 03:05:00|12584.7|12582.6|12584.1|12582|12585.7|12584|12583|12581|315
1654485000000|2022-06-06 03:10:00|12583.6|12582.3|12584.8|12582.7|12585.7|12584.1|12582.9|12581.1|305
1654485300000|2022-06-06 03:15:00|12584.7|12582.6|12584|12581.9|12584.7|12583|12582.7|12581|311
1654485600000|2022-06-06 03:20:00|12584.1|12582|12586.7|12584.6|12586.9|12585|12583.5|12581.6|387
1654485900000|2022-06-06 03:25:00|12586.6|12584.5|12586.3|12584.2|12587|12585.2|12585|12583.2|182
1654486200000|2022-06-06 03:30:00|12585.9|12583.8|12585.7|12583.6|12587.4|12585.5|12584.9|12583|376
1654486500000|2022-06-06 03:35:00|12585.3|12584|12586.5|12585.2|12586.7|12585.3|12584.7|12582.9|148
1654486800000|2022-06-06 03:40:00|12586.4|12585.1|12584.9|12582.8|12586.9|12585.2|12584.5|12582.6|270
1654487100000|2022-06-06 03:45:00|12584.5|12583.2|12584.6|12582.5|12586.1|12584.3|12583.5|12581.9|342
1654487400000|2022-06-06 03:50:00|12584.7|12582.6|12585|12582.9|12585.5|12583.9|12583.9|12582.1|364
1654487700000|2022-06-06 03:55:00|12584.8|12582.7|12585|12583.7|12585.8|12584.2|12584.1|12582.6|287
1654488000000|2022-06-06 04:00:00|12585.3|12584|12586.7|12585.4|12588.4|12586.9|12585|12583.7|441
1654488300000|2022-06-06 04:05:00|12586.6|12585.3|12586.6|12585.3|12587.9|12586.1|12586.2|12584.6|435
1654488600000|2022-06-06 04:10:00|12586.5|12585.2|12586|12584.7|12588|12585.9|12585.3|12583.8|355
1654488900000|2022-06-06 04:15:00|12585.9|12584.6|12583.7|12582.4|12586.7|12584.8|12583.6|12581.9|316
1654489200000|2022-06-06 04:20:00|12583.6|12582.3|12583.2|12581.9|12584.9|12583.5|12582.6|12581|245
1654489500000|2022-06-06 04:25:00|12583.4|12582.1|12580.6|12579.3|12583.5|12582.2|12580.2|12578.9|181
1654489800000|2022-06-06 04:30:00|12580.7|12579.4|12582.3|12581|12583.2|12581.5|12580.5|12579.2|217
1654490100000|2022-06-06 04:35:00|12582.4|12581.1|12582.4|12581.1|12584|12582.4|12582.2|12580.5|233
1654490400000|2022-06-06 04:40:00|12582.3|12581|12581.4|12580.1|12582.6|12581.1|12580.8|12578.7|241
1654490700000|2022-06-06 04:45:00|12581.5|12580.2|12580.5|12578.4|12581.6|12580.3|12580|12577.9|238
1654491000000|2022-06-06 04:50:00|12580.4|12578.3|12581.8|12579.7|12581.9|12579.8|12579.7|12578.2|217
1654491300000|2022-06-06 04:55:00|12581.6|12579.5|12580.5|12578.4|12582.1|12580.3|12579.7|12578.1|207
1654491600000|2022-06-06 05:00:00|12580.6|12578.5|12575.4|12574.1|12580.6|12578.7|12575.3|12573.6|382
1654491900000|2022-06-06 05:05:00|12575.3|12574|12573.5|12572.2|12576|12574.3|12573.1|12571|389
1654492200000|2022-06-06 05:10:00|12573.3|12572|12575.9|12573.8|12577.4|12575.8|12573.2|12571.6|395
1654492500000|2022-06-06 05:15:00|12575.4|12573.3|12577.3|12575.2|12577.4|12575.6|12574.3|12572.6|291
1654492800000|2022-06-06 05:20:00|12577.4|12575.3|12576.8|12575.5|12579.4|12577.6|12575.9|12573.7|389
1654493100000|2022-06-06 05:25:00|12576.9|12575.6|12577.3|12575.2|12579.1|12577.4|12576.3|12574.6|316
1654493400000|2022-06-06 05:30:00|12577.6|12575.5|12575.9|12573.8|12578.9|12577.1|12575|12573.4|354
1654493700000|2022-06-06 05:35:00|12576.2|12574.1|12574.2|12572.1|12576.4|12574.9|12573.3|12571.8|363
1654494000000|2022-06-06 05:40:00|12574|12571.9|12574.8|12573.5|12575.3|12573.7|12573.3|12571.5|326
1654494300000|2022-06-06 05:45:00|12574.9|12573.6|12578.6|12577.3|12579.6|12578.3|12574.6|12573.1|369
1654494600000|2022-06-06 05:50:00|12578.5|12577.2|12577.8|12576.5|12579.2|12577.6|12576.9|12575.3|406
1654494900000|2022-06-06 05:55:00|12577.7|12576.4|12578.1|12576|12578.6|12576.9|12575.9|12574.5|549
1654495200000|2022-06-06 06:00:00|12578.3|12576.2|12579.8|12578.5|12582.1|12580.6|12577.6|12575.8|655
1654495500000|2022-06-06 06:05:00|12580.1|12578|12582.1|12580.8|12585.4|12583.7|12579.6|12577.8|579
1654495800000|2022-06-06 06:10:00|12582.5|12580.4|12584.3|12583|12585.8|12584.2|12581.9|12580.2|561
1654496100000|2022-06-06 06:15:00|12584.2|12582.9|12583.8|12582.5|12586.8|12585.5|12583|12581.7|558
1654496400000|2022-06-06 06:20:00|12583.7|12582.4|12582.2|12580.9|12584.2|12582.5|12581.8|12580.5|466
1654496700000|2022-06-06 06:25:00|12582.3|12581|12579.9|12577.8|12585.3|12583.9|12579.5|12577.6|428
1654497000000|2022-06-06 06:30:00|12579.7|12577.6|12576.2|12574.9|12580.6|12579.3|12574.3|12572.6|749
1654497300000|2022-06-06 06:35:00|12576.3|12575|12575.5|12573.4|12577.7|12576.1|12574.9|12573.3|427
1654497600000|2022-06-06 06:40:00|12575.6|12573.5|12577.2|12575.9|12579|12577.3|12575.5|12573.4|481
1654497900000|2022-06-06 06:45:00|12577.3|12576|12579.1|12577.8|12580.7|12579.3|12575|12573.5|472
1654498200000|2022-06-06 06:50:00|12579|12577.7|12582.5|12580.4|12582.7|12581.3|12578.7|12576.9|388
1654498500000|2022-06-06 06:55:00|12582.6|12580.5|12579.1|12577.8|12583.4|12581.7|12578.3|12576.6|430
1654498800000|2022-06-06 07:00:00|12579|12577.7|12571.4|12570.1|12579.5|12578.2|12571|12569.6|729
1654499100000|2022-06-06 07:05:00|12571.8|12569.7|12572.6|12571.3|12573.3|12571.7|12569.7|12568|560
1654499400000|2022-06-06 07:10:00|12573|12570.9|12573.7|12572.4|12575.4|12573.8|12572.2|12570.3|628
1654499700000|2022-06-06 07:15:00|12573.6|12572.3|12573.9|12572.6|12574.7|12572.8|12572.3|12570.3|608
1654500000000|2022-06-06 07:20:00|12573.8|12572.5|12570.6|12569.3|12576.3|12574.8|12570.2|12568.8|561
1654500300000|2022-06-06 07:25:00|12570.7|12569.4|12576.2|12574.1|12576.3|12574.7|12570.7|12569.2|332
1654500600000|2022-06-06 07:30:00|12575.9|12574.6|12574.5|12572.4|12577.2|12575.9|12573.8|12572.1|478
1654500900000|2022-06-06 07:35:00|12574|12572.7|12571|12569.7|12575|12573.3|12571|12569.7|454
1654501200000|2022-06-06 07:40:00|12570.9|12569.6|12576|12574.7|12576.8|12575|12569.7|12568.2|611
1654501500000|2022-06-06 07:45:00|12576.5|12574.4|12571.9|12569.8|12578.1|12576.5|12571|12569.5|634
1654501800000|2022-06-06 07:50:00|12571.7|12570.4|12567.4|12566.1|12572.5|12570.9|12564.4|12562.8|784
1654502100000|2022-06-06 07:55:00|12567.7|12566.4|12565.4|12564.1|12569.8|12568.2|12565.4|12563.7|664
1654502400000|2022-06-06 08:00:00|12565.5|12564.2|12566|12563.9|12567.9|12566.2|12564.4|12562.6|590
1654502700000|2022-06-06 08:05:00|12566.1|12564|12567.3|12566|12568.8|12567.1|12564.2|12562.8|463
1654503000000|2022-06-06 08:10:00|12567.5|12566.2|12561.3|12560|12568.4|12566.8|12560.2|12558.5|770
1654503300000|2022-06-06 08:15:00|12561.7|12559.6|12562.9|12561.6|12564|12562.4|12559.4|12557.5|572
1654503600000|2022-06-06 08:20:00|12563.4|12562.1|12567.2|12565.1|12568.1|12566.5|12561.8|12560.5|472
1654503900000|2022-06-06 08:25:00|12567.3|12565.2|12563.5|12562.2|12567.6|12565.8|12563.1|12561.3|367
1654504200000|2022-06-06 08:30:00|12563.4|12562.1|12565.9|12563.8|12566.7|12564.9|12561.3|12559.7|601
1654504500000|2022-06-06 08:35:00|12566.1|12564|12562.7|12561.4|12567|12565.1|12562.7|12561|610
1654504800000|2022-06-06 08:40:00|12562.8|12561.5|12562|12560.7|12563.5|12562|12561.3|12559.8|537
1654505100000|2022-06-06 08:45:00|12561.9|12560.6|12563.2|12561.9|12564.6|12563.3|12560.5|12559.2|379
1654505400000|2022-06-06 08:50:00|12563.3|12562|12560.7|12559.4|12564.8|12563.5|12560.7|12559|340
1654505700000|2022-06-06 08:55:00|12561|12558.9|12559.3|12558|12562.3|12560.6|12558.8|12557.4|348
1654506000000|2022-06-06 09:00:00|12559.2|12557.9|12560.5|12558.4|12561.5|12560|12559.2|12557.9|368
1654506300000|2022-06-06 09:05:00|12560.6|12558.5|12561.1|12559|12562.8|12561.2|12560.3|12558.5|326
1654506600000|2022-06-06 09:10:00|12561|12559.7|12559|12557.7|12561.3|12560|12558.8|12557.5|370
1654506900000|2022-06-06 09:15:00|12559.1|12557.8|12559.1|12557.8|12559.8|12558.2|12557.7|12555.8|359
1654507200000|2022-06-06 09:20:00|12559.2|12557.9|12559|12557.7|12561.7|12560.2|12558.8|12557.4|405
1654507500000|2022-06-06 09:25:00|12558.9|12557.6|12558|12556.7|12560|12558.7|12557.3|12556|263
1654507800000|2022-06-06 09:30:00|12558.1|12556.8|12559.6|12558.3|12560|12558.7|12557.2|12555.9|274
1654508100000|2022-06-06 09:35:00|12559.8|12558.5|12562.2|12560.9|12562.2|12560.9|12559.6|12558.3|208
1654508400000|2022-06-06 09:40:00|12562.3|12561|12564.4|12563.1|12565.1|12563.6|12562.3|12561|279
1654508700000|2022-06-06 09:45:00|12564.6|12563.3|12559.5|12558.2|12565.7|12564.1|12559.2|12557.9|317
1654509000000|2022-06-06 09:50:00|12559.6|12558.3|12563.9|12562.6|12564.5|12562.9|12559.5|12558.1|423
1654509300000|2022-06-06 09:55:00|12563.7|12562.4|12562.3|12561|12564|12562.7|12561.1|12559.5|356
1654509600000|2022-06-06 10:00:00|12562.1|12560.8|12565.2|12563.9|12565.2|12563.9|12562|12560.7|399
1654509900000|2022-06-06 10:05:00|12565.1|12563.8|12565.4|12564.1|12565.7|12564.4|12564.3|12563|304
1654510200000|2022-06-06 10:10:00|12565.3|12564|12566.9|12565.6|12567|12565.7|12564.9|12563.6|232
1654510500000|2022-06-06 10:15:00|12566.8|12565.5|12566.3|12564.2|12567.5|12566.2|12563.7|12562.4|320
1654510800000|2022-06-06 10:20:00|12565.8|12564.5|12562|12560.7|12566.2|12564.9|12561|12559.7|311
1654511100000|2022-06-06 10:25:00|12561.9|12560.6|12561.8|12560.5|12563.7|12562.2|12561.2|12559.8|441
1654511400000|2022-06-06 10:30:00|12561.9|12560.6|12564.4|12563.1|12565.1|12563.6|12561.4|12560.1|450
1654511700000|2022-06-06 10:35:00|12564.3|12563|12567.4|12566.1|12568|12566.7|12564.3|12562.8|411
1654512000000|2022-06-06 10:40:00|12567.5|12566.2|12567.7|12566.4|12568.2|12566.9|12566.5|12565.2|354
1654512300000|2022-06-06 10:45:00|12567.8|12566.5|12569|12567.7|12569|12567.7|12567|12565.7|235
1654512600000|2022-06-06 10:50:00|12568.9|12567.6|12564.2|12562.9|12569|12567.7|12564.2|12562.9|311
1654512900000|2022-06-06 10:55:00|12564.3|12563|12565.4|12564.1|12566.5|12565.2|12563.1|12561.8|232
1654513200000|2022-06-06 11:00:00|12565.3|12564|12564.2|12562.9|12566.7|12565.3|12563.6|12562|440
1654513500000|2022-06-06 11:05:00|12564.3|12563|12565|12563.7|12565.7|12564.3|12564|12562.6|316
1654513800000|2022-06-06 11:10:00|12564.8|12563.5|12565.2|12563.1|12565.8|12564.4|12563.9|12562.6|377
1654514100000|2022-06-06 11:15:00|12565|12563.7|12561.8|12560.5|12565|12563.7|12561.5|12560|243
1654514400000|2022-06-06 11:20:00|12562.1|12560.8|12560|12558.7|12562.8|12561.4|12559|12557.7|366
1654514700000|2022-06-06 11:25:00|12560.1|12558.8|12559.6|12558.3|12561.6|12560.3|12559.3|12558|391
1654515000000|2022-06-06 11:30:00|12559.7|12558.4|12559.1|12557.8|12560.1|12558.8|12558.4|12557.1|300
1654515300000|2022-06-06 11:35:00|12559|12557.7|12559.4|12558.1|12559.7|12558.2|12558.3|12557|208
1654515600000|2022-06-06 11:40:00|12559.5|12558.2|12563|12561.7|12563.2|12561.9|12558.1|12556.8|301
1654515900000|2022-06-06 11:45:00|12562.9|12561.6|12562.7|12561.4|12563|12561.7|12561.8|12560.5|208
1654516200000|2022-06-06 11:50:00|12562.2|12560.9|12556.3|12555|12563|12561.7|12555.4|12554.1|346
1654516500000|2022-06-06 11:55:00|12556.4|12555.1|12554.1|12552.8|12556.9|12555.3|12554|12552.7|412
1654516800000|2022-06-06 12:00:00|12554.3|12553|12553.8|12552.5|12554.8|12553.5|12552.9|12551.6|423
1654517100000|2022-06-06 12:05:00|12554.3|12553|12553.2|12551.9|12554.7|12553.4|12553|12551.6|256
1654517400000|2022-06-06 12:10:00|12553.3|12552|12551.8|12550.5|12554.5|12552.7|12551.8|12550.5|242
1654517700000|2022-06-06 12:15:00|12551.7|12550.4|12555.1|12553.8|12558.4|12557.1|12550.8|12549.5|425
1654518000000|2022-06-06 12:20:00|12555|12553.7|12556.9|12555.6|12558.4|12557.1|12554.7|12553.4|495
1654518300000|2022-06-06 12:25:00|12556.8|12555.5|12555|12553.7|12558.2|12556.8|12554.1|12552.6|443
1654518600000|2022-06-06 12:30:00|12554.9|12553.6|12556.4|12555.1|12559.1|12557.5|12553.2|12551.9|672
1654518900000|2022-06-06 12:35:00|12556.5|12555.2|12555.4|12554.1|12557.1|12555.8|12553.2|12551.8|444
1654519200000|2022-06-06 12:40:00|12555.5|12554.2|12555.5|12554.2|12556.9|12555.6|12554.1|12552.6|448
1654519500000|2022-06-06 12:45:00|12555.6|12554.3|12552.3|12551|12557.3|12555.6|12551.6|12550.3|423
1654519800000|2022-06-06 12:50:00|12552.4|12551.1|12547.8|12546.5|12553.5|12552.2|12547|12545.5|473
1654520100000|2022-06-06 12:55:00|12547.9|12546.6|12545.8|12544.5|12548.7|12547.4|12544.9|12543.6|579
1654520400000|2022-06-06 13:00:00|12545.7|12544.4|12544.1|12542.8|12545.9|12544.6|12543.5|12542.2|494
1654520700000|2022-06-06 13:05:00|12544.2|12542.9|12543.2|12541.9|12546.2|12544.9|12543|12541.7|328
1654521000000|2022-06-06 13:10:00|12543.5|12542.2|12543.2|12541.9|12544.9|12543.6|12541.4|12540.1|422
1654521300000|2022-06-06 13:15:00|12543.1|12541.8|12543.6|12542.3|12544.6|12543.3|12541.8|12540.5|458
1654521600000|2022-06-06 13:20:00|12543.7|12542.4|12543.3|12542|12545.5|12544.2|12541.4|12540.1|507
1654521900000|2022-06-06 13:25:00|12543.2|12541.9|12541.3|12540|12543.4|12542.1|12538.1|12536.8|411
1654522200000|2022-06-06 13:30:00|12541.2|12539.9|12544.6|12543.3|12547.5|12546.2|12540.6|12539.3|836
1654522500000|2022-06-06 13:35:00|12544.9|12543.6|12548.3|12547|12550.6|12549.3|12544.9|12543.6|688
1654522800000|2022-06-06 13:40:00|12548.4|12547.1|12550.4|12549.1|12550.4|12549.1|12546.4|12545.1|650
1654523100000|2022-06-06 13:45:00|12550.3|12549|12549.8|12548.5|12553.6|12552.3|12548.5|12547.2|764
1654523400000|2022-06-06 13:50:00|12550|12548.7|12548.5|12547.2|12552.4|12551.1|12548|12546.7|840
1654523700000|2022-06-06 13:55:00|12548.6|12547.3|12546.1|12544.8|12552.4|12551.1|12545.9|12544.6|738
1654524000000|2022-06-06 14:00:00|12546|12544.7|12542|12540.7|12550.2|12548.7|12539.5|12538.2|704
1654524300000|2022-06-06 14:05:00|12542.1|12540.8|12543|12541.7|12543.3|12542|12535.7|12534.4|793
1654524600000|2022-06-06 14:10:00|12543.1|12541.8|12545.3|12544|12546|12544.7|12541.3|12540|801
1654524900000|2022-06-06 14:15:00|12545.4|12544.1|12550.1|12548.8|12550.6|12549.3|12545.3|12544|804
1654525200000|2022-06-06 14:20:00|12550.4|12549.1|12556.2|12554.9|12556.3|12555|12550.3|12549|823
1654525500000|2022-06-06 14:25:00|12556.1|12554.8|12548.6|12547.3|12557.1|12555.8|12547.7|12546.2|702
1654525800000|2022-06-06 14:30:00|12548.5|12547.2|12552.9|12551.6|12555|12553.6|12547.7|12546.4|721
1654526100000|2022-06-06 14:35:00|12553.1|12551.8|12558|12556.7|12559|12557.7|12551.4|12549.6|663
1654526400000|2022-06-06 14:40:00|12557.9|12556.6|12548.6|12547.3|12559|12557.7|12548.4|12547.1|863
1654526700000|2022-06-06 14:45:00|12548.5|12547.2|12552.5|12551.2|12555.6|12554.3|12548.4|12547.1|673
1654527000000|2022-06-06 14:50:00|12552.6|12551.3|12544.7|12543.4|12552.6|12551.3|12542.1|12540.8|830
1654527300000|2022-06-06 14:55:00|12544.5|12543.2|12546.9|12545.6|12548.2|12546.6|12543.9|12542.6|704
1654527600000|2022-06-06 15:00:00|12546.8|12545.5|12553.7|12552.4|12555.2|12553.9|12546.5|12545.2|683
1654527900000|2022-06-06 15:05:00|12553.8|12552.5|12559.2|12557.9|12559.3|12558|12550.6|12549.3|702
1654528200000|2022-06-06 15:10:00|12559.1|12557.8|12565.2|12563.9|12568.1|12566.8|12559.1|12557.8|967
1654528500000|2022-06-06 15:15:00|12565|12563.7|12573.4|12572.1|12573.5|12572.2|12564.5|12563.2|793
1654528800000|2022-06-06 15:20:00|12573.7|12572.4|12573.6|12572.3|12575.5|12574.2|12569.7|12568.4|765
1654529100000|2022-06-06 15:25:00|12573.9|12572.6|12577.7|12576.4|12578.6|12577.3|12573.4|12572.1|587
1654529400000|2022-06-06 15:30:00|12577.8|12576.5|12576.9|12575.6|12580.4|12579.1|12572.6|12571.3|807
1654529700000|2022-06-06 15:35:00|12577.1|12575.8|12577|12575.7|12578.8|12577.5|12574.9|12573.6|769
1654530000000|2022-06-06 15:40:00|12577.1|12575.8|12571.4|12570.1|12577.2|12575.8|12570.6|12569.3|647
1654530300000|2022-06-06 15:45:00|12571.5|12570.2|12577.5|12576.2|12577.7|12576.4|12568.1|12566.4|708
1654530600000|2022-06-06 15:50:00|12577.6|12576.3|12573.1|12571.8|12578.6|12577.3|12572.8|12571.4|651
1654530900000|2022-06-06 15:55:00|12573.2|12571.9|12570.9|12569.6|12573.8|12572.5|12569.5|12568|601
1654531200000|2022-06-06 16:00:00|12571.1|12569.8|12578.2|12576.9|12580.1|12578.8|12569.9|12568.6|717
1654531500000|2022-06-06 16:05:00|12578.4|12577.1|12579|12577.7|12579.3|12578|12574.8|12573.5|543
1654531800000|2022-06-06 16:10:00|12578.9|12577.6|12581|12579.7|12582|12580.7|12577.5|12576.2|622
1654532100000|2022-06-06 16:15:00|12581.1|12579.8|12578.9|12577.6|12582.4|12581.1|12577.8|12576.5|541
1654532400000|2022-06-06 16:20:00|12579|12577.7|12583.1|12581.8|12583.3|12582|12577.7|12576.4|560
1654532700000|2022-06-06 16:25:00|12583.2|12581.9|12580.6|12579.3|12583.2|12581.9|12579|12577.7|547
1654533000000|2022-06-06 16:30:00|12580.7|12579.4|12581|12579.7|12586.2|12584.9|12580.6|12579.3|488
1654533300000|2022-06-06 16:35:00|12580.7|12579.4|12578.3|12577|12581.8|12580.5|12578.2|12576.6|413
1654533600000|2022-06-06 16:40:00|12578.4|12577.1|12580.3|12579|12580.7|12579.4|12576.7|12575.4|549
1654533900000|2022-06-06 16:45:00|12580.2|12578.9|12578.2|12576.9|12580.5|12579.2|12576.7|12575.4|484
1654534200000|2022-06-06 16:50:00|12578.3|12577|12576.8|12575.5|12580.6|12579.3|12576.8|12575.5|456
1654534500000|2022-06-06 16:55:00|12576.9|12575.6|12572.2|12570.9|12577.3|12576|12572.2|12570.9|439
1654534800000|2022-06-06 17:00:00|12572.1|12570.8|12578.2|12576.9|12578.7|12577.4|12572.1|12570.8|477
1654535100000|2022-06-06 17:05:00|12578.3|12577|12575.9|12574.6|12578.5|12577.2|12575.1|12573.8|464
1654535400000|2022-06-06 17:10:00|12575.8|12574.5|12574.4|12573.1|12578.6|12577.3|12574.1|12572.8|403
1654535700000|2022-06-06 17:15:00|12574.6|12573.3|12572.6|12571.3|12575.2|12573.9|12571.1|12569.8|596
1654536000000|2022-06-06 17:20:00|12572.7|12571.4|12571.2|12569.9|12574.5|12573.2|12568.5|12567.2|521
1654536300000|2022-06-06 17:25:00|12571.3|12570|12569.2|12567.9|12572.1|12570.8|12568.9|12567.6|325
1654536600000|2022-06-06 17:30:00|12569.3|12568|12567.4|12566.1|12570.2|12568.9|12567.3|12566|439
1654536900000|2022-06-06 17:35:00|12567.5|12566.2|12561.5|12560.2|12569.3|12568|12559.7|12558.4|540
1654537200000|2022-06-06 17:40:00|12561.6|12560.3|12558.4|12557.1|12563.2|12561.8|12557.7|12556.4|467
1654537500000|2022-06-06 17:45:00|12558.5|12557.2|12561.1|12559.8|12563.6|12562.3|12556.9|12555.6|370
1654537800000|2022-06-06 17:50:00|12561.3|12560|12562.6|12561.3|12563.6|12562.3|12559.8|12558.5|366
1654538100000|2022-06-06 17:55:00|12562.5|12561.2|12560.8|12559.5|12563.4|12562.1|12559.5|12558.2|336
1654538400000|2022-06-06 18:00:00|12561.2|12559.9|12565.3|12564|12566.9|12565.6|12560.6|12559.3|447
1654538700000|2022-06-06 18:05:00|12565.1|12563.8|12568.2|12566.9|12570.6|12569.1|12564.9|12563.1|418
1654539000000|2022-06-06 18:10:00|12568.3|12567|12568.2|12566.9|12569.5|12568.2|12566.8|12565.5|429
1654539300000|2022-06-06 18:15:00|12568.1|12566.8|12571.3|12570|12572.5|12571.2|12567.1|12565.8|466
1654539600000|2022-06-06 18:20:00|12571.4|12570.1|12574.9|12573.6|12577.6|12576.3|12571|12569.7|516
1654539900000|2022-06-06 18:25:00|12574.5|12573.2|12577.8|12576.5|12580.2|12578.9|12574.5|12573.2|549
1654540200000|2022-06-06 18:30:00|12578.1|12576.8|12578.1|12576.8|12580|12578.7|12577.2|12575.9|345
1654540500000|2022-06-06 18:35:00|12578|12576.7|12580.1|12578.8|12580.6|12579.3|12577.6|12576.3|357
1654540800000|2022-06-06 18:40:00|12580.3|12579|12577.4|12576.1|12580.5|12579.2|12576.9|12575.6|387
1654541100000|2022-06-06 18:45:00|12577.5|12576.2|12578.3|12577|12578.3|12577|12574.8|12573.5|345
1654541400000|2022-06-06 18:50:00|12578.5|12577.2|12578.1|12576.8|12582.7|12581.4|12577.4|12576.1|495
1654541700000|2022-06-06 18:55:00|12578.2|12576.9|12574.6|12573.3|12580.2|12578.9|12574.4|12573.1|455
1654542000000|2022-06-06 19:00:00|12574.8|12573.5|12576.7|12575.4|12577.4|12576.1|12574.7|12573.1|409
1654542300000|2022-06-06 19:05:00|12576.8|12575.5|12575.9|12574.6|12578|12576.7|12574.9|12573.3|417
1654542600000|2022-06-06 19:10:00|12576.2|12574.9|12575.1|12573.8|12577.6|12576.3|12574.4|12573.1|385
1654542900000|2022-06-06 19:15:00|12575.4|12574.1|12577.4|12575.3|12577.4|12575.7|12572.6|12571.2|399
1654543200000|2022-06-06 19:20:00|12577.5|12575.4|12574.7|12573.4|12577.7|12576.4|12574.3|12573|427
1654543500000|2022-06-06 19:25:00|12574.8|12573.5|12576|12574.7|12576.3|12575|12574.6|12573.3|334
1654543800000|2022-06-06 19:30:00|12576.1|12574.8|12574.4|12573.1|12576.5|12575.2|12573.2|12571.9|355
1654544100000|2022-06-06 19:35:00|12574.3|12573|12575.9|12574.6|12577.4|12576.1|12573.7|12572.4|394
1654544400000|2022-06-06 19:40:00|12576|12574.7|12572.9|12571.6|12576.8|12575.5|12572.8|12571.5|413
1654544700000|2022-06-06 19:45:00|12572.7|12571.4|12574.7|12573.4|12574.8|12573.4|12571.5|12570.2|414
1654545000000|2022-06-06 19:50:00|12574.3|12573|12573.2|12571.9|12574.9|12573.6|12572.2|12570.9|532
1654545300000|2022-06-06 19:55:00|12573.4|12572.1|12576.5|12575.2|12577.2|12575.9|12572.4|12571.1|440
1654545600000|2022-06-06 20:00:00|12576.2|12574.9|12577|12574.9|12577.3|12576|12575.9|12574.6|258
1654545900000|2022-06-06 20:05:00|12576.6|12575.3|12577.8|12576.5|12578.2|12576.6|12576.4|12574.9|177
1654546200000|2022-06-06 20:10:00|12577.7|12576.4|12577.3|12576|12578|12576.7|12576.7|12575.4|160
1654546500000|2022-06-06 20:15:00|12577.4|12576.1|12577.2|12575.9|12577.6|12576.3|12576.9|12575.6|122
1654546800000|2022-06-06 20:20:00|12577.1|12575.8|12575.4|12574.1|12577.2|12575.9|12574.3|12573|141
1654547100000|2022-06-06 20:25:00|12575.5|12574.2|12579.7|12578.4|12580.4|12579.1|12575|12573.7|246
1654547400000|2022-06-06 20:30:00|12580|12578.7|12580|12578.7|12581.5|12580.2|12578.7|12577.4|297
1654547700000|2022-06-06 20:35:00|12579.9|12578.6|12581.9|12580.6|12582.4|12580.7|12579.9|12578.6|147
1654548000000|2022-06-06 20:40:00|12582|12580.7|12582.9|12581.6|12583.1|12581.8|12581.3|12580|151
1654548300000|2022-06-06 20:45:00|12582.8|12581.5|12582.9|12581.6|12583.5|12582|12582|12580.3|212
1654548600000|2022-06-06 20:50:00|12582.8|12581.5|12582.1|12580|12585.2|12583.6|12581.6|12579.8|212
1654548900000|2022-06-06 20:55:00|12581.9|12579.8|12582.2|12576.7|12582.6|12580|12579.6|12576.5|412
1654549200000|2022-06-06 21:00:00|12582.5|12576.3|12580.8|12574.6|12584.8|12577.8|12577.8|12573.4|213
1654549500000|2022-06-06 21:05:00|12579.4|12575.2|12582.1|12575.9|12583.2|12576.4|12579.4|12575.2|57
1654549800000|2022-06-06 21:10:00|12581.5|12575.1|12583|12576|12583.7|12576.9|12581.5|12575.1|179
1654550100000|2022-06-06 21:15:00|12582.9|12576.6|12582.8|12576.2|12583.2|12576.7|12581.9|12575.4|106
1654550400000|2022-06-06 21:20:00|12582.7|12576.1|12582.9|12575.9|12583.1|12576.9|12582.3|12575.3|272
1654550700000|2022-06-06 21:25:00|12583|12576.9|12582.7|12576|12583.3|12576.9|12582.1|12575.1|264
1654551000000|2022-06-06 21:30:00|12582.8|12575.9|12582.8|12576.1|12583.7|12578.8|12582.5|12575.5|135
1654551300000|2022-06-06 21:35:00|12582.7|12575.8|12583.1|12576.2|12583.2|12577.2|12582.2|12575.2|91
1654551600000|2022-06-06 21:40:00|12582.2|12575.2|12583.1|12576.1|12583.5|12577.6|12581.7|12574.7|109
1654551900000|2022-06-06 21:45:00|12583.2|12577.4|12582.6|12576.9|12583.7|12578.2|12581.6|12575.6|246
1654552200000|2022-06-06 21:50:00|12583.2|12576.5|12583|12578.5|12583.7|12578.8|12581.8|12576|166
1654552500000|2022-06-06 21:55:00|12582.6|12578.9|12582|12576.4|12583.7|12579.1|12580.3|12574.8|196
1654552800000|2022-06-06 22:00:00|12582.7|12575.9|12581.6|12575.9|12583.1|12578.4|12580.2|12575.5|465
1654553100000|2022-06-06 22:05:00|12581.8|12577|12581.2|12577.1|12582.5|12578.3|12580.3|12576.1|413
1654553400000|2022-06-06 22:10:00|12581.3|12577.2|12581.3|12578.4|12582.5|12579.5|12580.8|12576.7|406
1654553700000|2022-06-06 22:15:00|12581.5|12578.3|12581.4|12579.3|12581.7|12579.6|12580.5|12577.8|441
1654554000000|2022-06-06 22:20:00|12581.3|12579.2|12581.6|12579.5|12582.1|12580|12581.2|12579.1|186
1654554300000|2022-06-06 22:25:00|12581.5|12579.4|12581.6|12579.5|12582.1|12580.3|12581.2|12579|279
1654554600000|2022-06-06 22:30:00|12581.5|12579.4|12581.3|12579.2|12582.1|12580|12580.9|12578.6|264
1654554900000|2022-06-06 22:35:00|12581.5|12579.4|12581.3|12579.2|12582.1|12580.1|12580.9|12578.6|622
1654555200000|2022-06-06 22:40:00|12581.5|12579.4|12581.2|12579.1|12582.1|12580|12580.6|12578.5|699
1654555500000|2022-06-06 22:45:00|12581.3|12579.2|12581.8|12579.7|12581.8|12579.7|12580.5|12578.4|645
1654555800000|2022-06-06 22:50:00|12581.6|12579.5|12581.4|12579.3|12582.2|12580.1|12580.5|12578.4|679
1654556100000|2022-06-06 22:55:00|12581.5|12579.4|12579.4|12577.3|12581.5|12579.4|12579|12576.9|658
1654556400000|2022-06-06 23:00:00|12579.5|12577.4|12580.4|12578.3|12580.9|12579|12578.4|12576.6|784
1654556700000|2022-06-06 23:05:00|12580.3|12578.2|12580.4|12579.1|12581.5|12579.6|12579.6|12577.7|662
1654557000000|2022-06-06 23:10:00|12580.8|12578.7|12581.1|12579|12581.6|12579.9|12579.9|12578.3|582
1654557300000|2022-06-06 23:15:00|12581|12578.9|12581.1|12579|12581.7|12580|12580.1|12578.1|541
1654557600000|2022-06-06 23:20:00|12581.3|12579.2|12584.9|12582.8|12586.2|12584.2|12581.1|12579|829
1654557900000|2022-06-06 23:25:00|12584.6|12582.5|12583.4|12582.1|12585.9|12584.3|12582.6|12580.8|699
1654558200000|2022-06-06 23:30:00|12583.3|12582|12584.9|12582.8|12585.3|12583.7|12582.8|12581.1|584
1654558500000|2022-06-06 23:35:00|12584.8|12582.7|12585.5|12583.4|12586.7|12585.1|12584.1|12582.6|606
1654558800000|2022-06-06 23:40:00|12585.7|12583.6|12584|12581.9|12585.9|12584.2|12583.5|12581.7|604
1654559100000|2022-06-06 23:45:00|12583.7|12582.4|12583.3|12581.2|12584.5|12582.8|12582.1|12580.3|669
1654559400000|2022-06-06 23:50:00|12583.2|12581.1|12583|12581.7|12583.6|12582.2|12581.4|12579.7|760
1654559700000|2022-06-06 23:55:00|12582.9|12581.6|12583.5|12581.4|12584|12582.2|12581.6|12580|577
1654560000000|2022-06-07 00:00:00|12583.4|12581.3|12587.8|12586.5|12588.1|12586.6|12582.6|12581|748
1654560300000|2022-06-07 00:05:00|12587.9|12586.6|12588.4|12587.1|12591|12589.3|12587.1|12585.4|614
1654560600000|2022-06-07 00:10:00|12588.3|12587|12590.4|12589.1|12591.9|12590.2|12588.2|12586.8|678
1654560900000|2022-06-07 00:15:00|12590.3|12589|12589.5|12587.4|12591.7|12590.1|12588.8|12587|543
1654561200000|2022-06-07 00:20:00|12589.2|12587.9|12594.3|12593|12595.1|12593.4|12589.2|12587.6|630
1654561500000|2022-06-07 00:25:00|12594.4|12593.1|12594|12592.7|12595.5|12594|12591.9|12590.3|681
1654561800000|2022-06-07 00:30:00|12594.1|12592.8|12597.2|12595.9|12597.5|12596|12593.5|12591.9|622
1654562100000|2022-06-07 00:35:00|12597.3|12596|12593.1|12591.8|12598.4|12596.8|12593|12591.4|746
1654562400000|2022-06-07 00:40:00|12593.2|12591.9|12594.2|12592.9|12595|12593.3|12592.7|12590.9|739
1654562700000|2022-06-07 00:45:00|12594.1|12592.8|12590|12588.7|12594.5|12593|12589.7|12588.2|669
1654563000000|2022-06-07 00:50:00|12589.8|12588.5|12593.2|12591.1|12594.8|12593.2|12589.1|12587.4|805
1654563300000|2022-06-07 00:55:00|12593.3|12591.2|12593.2|12591.9|12593.9|12592.6|12591.3|12590|663
1654563600000|2022-06-07 01:00:00|12593|12591.7|12593.6|12592.3|12593.9|12592.6|12591.7|12589.8|835
1654563900000|2022-06-07 01:05:00|12593.5|12592.2|12591.8|12590.5|12594.1|12592.8|12590.1|12588.7|795
1654564200000|2022-06-07 01:10:00|12591.7|12590.4|12594.6|12593.3|12595.2|12593.9|12591.5|12590.2|787
1654564500000|2022-06-07 01:15:00|12594.8|12593.5|12595.2|12593.9|12597.6|12596.2|12594.1|12592.6|888
1654564800000|2022-06-07 01:20:00|12594.9|12593.6|12595.4|12594.1|12597.2|12595.9|12594.3|12593|774
1654565100000|2022-06-07 01:25:00|12595.5|12594.2|12601.1|12599.8|12602.3|12601|12595|12593.7|1078
1654565400000|2022-06-07 01:30:00|12601|12599.7|12595.9|12594.6|12602.2|12600.9|12595.6|12594|1014
1654565700000|2022-06-07 01:35:00|12595.8|12594.5|12593.6|12592.3|12596.3|12595|12591.6|12590.3|891
1654566000000|2022-06-07 01:40:00|12593.8|12592.5|12589.7|12588.4|12595.6|12594.2|12589.4|12587.8|961
1654566300000|2022-06-07 01:45:00|12589.9|12588.6|12590.8|12588.7|12591.5|12590.2|12587.9|12586.2|839
1654566600000|2022-06-07 01:50:00|12590.9|12588.8|12591.1|12589.8|12591.5|12590.2|12588.7|12586.8|783
1654566900000|2022-06-07 01:55:00|12590.9|12589.6|12591.7|12590.4|12594.7|12593.4|12590.3|12589|872
1654567200000|2022-06-07 02:00:00|12591.6|12590.3|12594.5|12593.2|12595.5|12593.8|12590.5|12589|837
1654567500000|2022-06-07 02:05:00|12594.6|12593.3|12597.2|12595.9|12597.9|12596.5|12594.1|12592.8|719
1654567800000|2022-06-07 02:10:00|12597.1|12595.8|12599.1|12597.8|12601.4|12599.9|12597|12595.6|776
1654568100000|2022-06-07 02:15:00|12599|12597.7|12597.7|12596.4|12599.1|12597.8|12596|12594.4|765
1654568400000|2022-06-07 02:20:00|12597.6|12596.3|12596.7|12595.4|12598.1|12596.4|12595.1|12593.6|768
1654568700000|2022-06-07 02:25:00|12596.3|12595|12597.4|12596.1|12598.3|12596.5|12595.1|12593.7|724
1654569000000|2022-06-07 02:30:00|12597.6|12596.3|12599.8|12598.5|12601.1|12599.8|12596.7|12595.4|722
1654569300000|2022-06-07 02:35:00|12599.7|12598.4|12600.3|12599|12601.3|12599.6|12598.8|12597.2|755
1654569600000|2022-06-07 02:40:00|12600.2|12598.9|12602.8|12601.5|12603.5|12602.2|12599.3|12598|719
1654569900000|2022-06-07 02:45:00|12602.5|12601.2|12602.3|12601|12604.3|12602.5|12601.1|12599.7|896
1654570200000|2022-06-07 02:50:00|12602.2|12600.9|12598.1|12596.8|12602.4|12601.1|12597.2|12595.9|780
1654570500000|2022-06-07 02:55:00|12598|12596.7|12598.9|12597.6|12599.3|12598|12597|12595.7|781
1654570800000|2022-06-07 03:00:00|12598.8|12597.5|12600.1|12598|12601|12599.7|12598.5|12597.2|754
1654571100000|2022-06-07 03:05:00|12600.4|12598.3|12597.3|12596|12600.4|12598.7|12595.6|12594.3|752
1654571400000|2022-06-07 03:10:00|12597.2|12595.9|12596.3|12595|12598.1|12596.8|12595.1|12593.8|820
1654571700000|2022-06-07 03:15:00|12596.2|12594.9|12594.3|12593|12596.5|12595.1|12591.6|12590|965
1654572000000|2022-06-07 03:20:00|12594.4|12593.1|12593.4|12592.1|12595.1|12593.8|12593.3|12592|766
1654572300000|2022-06-07 03:25:00|12593.5|12592.2|12592.1|12590.8|12594.2|12592.9|12590.6|12589.3|742
1654572600000|2022-06-07 03:30:00|12592.3|12591|12592.2|12590.9|12593.1|12591.8|12590.8|12589.5|723
1654572900000|2022-06-07 03:35:00|12591.9|12590.6|12590|12588.7|12592.8|12591.1|12589.1|12587.8|687
1654573200000|2022-06-07 03:40:00|12590.1|12588.8|12591|12589.7|12592|12590.7|12589.4|12588.1|735
1654573500000|2022-06-07 03:45:00|12591.3|12590|12594.4|12593.1|12594.5|12593.2|12590.1|12588.8|746
1654573800000|2022-06-07 03:50:00|12594.6|12593.3|12593|12591.7|12594.7|12593.4|12592.4|12591.1|656
1654574100000|2022-06-07 03:55:00|12593.1|12591.8|12594.1|12592.8|12594.6|12593.3|12592.6|12591.3|715
1654574400000|2022-06-07 04:00:00|12594.2|12592.9|12593.9|12592.6|12595.6|12594.2|12593.2|12591.9|776
1654574700000|2022-06-07 04:05:00|12594|12592.7|12594.9|12593.6|12595.1|12593.8|12593.4|12592.1|702
1654575000000|2022-06-07 04:10:00|12595.1|12593.8|12594.7|12593.4|12595.7|12594.4|12594.1|12592.8|720
1654575300000|2022-06-07 04:15:00|12594.8|12593.5|12593|12591.7|12595.7|12594.4|12592.8|12591.5|725
1654575600000|2022-06-07 04:20:00|12592.9|12591.6|12588.4|12587.1|12593.8|12592.5|12587.5|12586.2|777
1654575900000|2022-06-07 04:25:00|12588.2|12586.9|12586.4|12584.7|12589.8|12587.7|12586.1|12584|958
1654576200000|2022-06-07 04:30:00|12586.7|12584.6|12578.8|12576.7|12587.5|12585.4|12569.8|12567.7|1600
1654576500000|2022-06-07 04:35:00|12578.6|12576.5|12587.1|12585|12588|12586|12577.6|12575.5|1229
1654576800000|2022-06-07 04:40:00|12587.4|12585.3|12589.8|12587.7|12590.9|12589.1|12584.8|12582.7|1126
1654577100000|2022-06-07 04:45:00|12589.7|12587.6|12595.5|12593.4|12595.8|12593.9|12589.4|12587.3|1241
1654577400000|2022-06-07 04:50:00|12595.4|12593.3|12591.7|12589.6|12596.7|12594.9|12591.2|12589.4|1001
1654577700000|2022-06-07 04:55:00|12591.8|12589.7|12597.5|12596.2|12598|12596.5|12590.9|12588.9|1045
1654578000000|2022-06-07 05:00:00|12597.4|12596.1|12597.7|12595.6|12599.6|12597.5|12595.6|12593.8|1086
1654578300000|2022-06-07 05:05:00|12597.8|12595.7|12607.2|12605.1|12612.6|12610.5|12597.7|12595.6|1256
1654578600000|2022-06-07 05:10:00|12607.3|12605.2|12605.9|12603.8|12610|12608.2|12605.4|12603.3|1112
1654578900000|2022-06-07 05:15:00|12605.7|12603.6|12603.7|12601.6|12607.2|12605.5|12601.9|12600.1|1053
1654579200000|2022-06-07 05:20:00|12603.4|12601.3|12607.6|12605.5|12607.9|12605.8|12601|12598.9|1012
1654579500000|2022-06-07 05:25:00|12607.7|12605.6|12611|12609.7|12612.8|12611.3|12607.6|12605.5|1122
1654579800000|2022-06-07 05:30:00|12610.8|12609.5|12609|12606.9|12611.6|12610.1|12606.6|12604.7|988
1654580100000|2022-06-07 05:35:00|12608.9|12606.8|12611.1|12609.8|12612.4|12611|12608.4|12606.8|906
1654580400000|2022-06-07 05:40:00|12611|12609.7|12610.2|12608.9|12611.8|12610.5|12607.3|12606|907
1654580700000|2022-06-07 05:45:00|12610.1|12608.8|12609.2|12607.9|12611.5|12610.2|12607.4|12606.1|806
1654581000000|2022-06-07 05:50:00|12609.4|12608.1|12610.1|12608.8|12611.4|12609.7|12608.4|12607.1|932
1654581300000|2022-06-07 05:55:00|12610|12608.7|12616.9|12614.8|12618.3|12616.6|12607.8|12606.2|962
1654581600000|2022-06-07 06:00:00|12615.9|12614.6|12612.1|12610.8|12616.2|12614.9|12609.4|12608|967
1654581900000|2022-06-07 06:05:00|12611.9|12610.6|12615.8|12614.5|12617.3|12615.6|12610.9|12609.3|827
1654582200000|2022-06-07 06:10:00|12615.7|12614.4|12618.4|12617.1|12619.3|12618|12613.6|12612.3|894
1654582500000|2022-06-07 06:15:00|12618.5|12617.2|12616|12614.7|12618.6|12617.3|12614.9|12613.6|733
1654582800000|2022-06-07 06:20:00|12616.1|12614.8|12614.4|12613.1|12616.5|12615.2|12613.2|12611.9|616
1654583100000|2022-06-07 06:25:00|12614.3|12613|12612.8|12611.5|12614.5|12613.2|12612.1|12610.4|864
1654583400000|2022-06-07 06:30:00|12612.7|12611.4|12611.9|12610.6|12614.5|12613.2|12610.9|12609.6|867
1654583700000|2022-06-07 06:35:00|12612|12610.7|12606.2|12604.9|12612|12610.7|12605.7|12604.4|898
1654584000000|2022-06-07 06:40:00|12606.3|12605|12604.8|12603.5|12607.4|12605.7|12602.9|12601.5|860
1654584300000|2022-06-07 06:45:00|12604.9|12603.6|12601.4|12600.1|12605.1|12603.8|12601.2|12599.9|936
1654584600000|2022-06-07 06:50:00|12601.5|12600.2|12599.1|12597.8|12601.9|12600.6|12595.1|12593.6|968
1654584900000|2022-06-07 06:55:00|12598.9|12597.6|12605.1|12603.8|12606.8|12604.9|12598.9|12597.6|1024
1654585200000|2022-06-07 07:00:00|12605|12603.7|12602.6|12601.3|12605.1|12603.8|12599.2|12597.5|1104
1654585500000|2022-06-07 07:05:00|12602.7|12601.4|12598.5|12597.2|12603.7|12602.4|12596.7|12595|1056
1654585800000|2022-06-07 07:10:00|12598.4|12597.1|12598.5|12597.2|12600.6|12599.2|12596|12594.4|1009
1654586100000|2022-06-07 07:15:00|12598.3|12597|12602.1|12600.8|12602.4|12601|12597|12595.7|847
1654586400000|2022-06-07 07:20:00|12602.2|12600.9|12598.1|12596.8|12602.8|12601.4|12598.1|12596.8|938
1654586700000|2022-06-07 07:25:00|12597.9|12596.6|12600.6|12599.3|12601.5|12600.1|12597.9|12596.6|943
1654587000000|2022-06-07 07:30:00|12600.5|12599.2|12599.8|12598.5|12600.8|12599.5|12595.7|12594.4|908
1654587300000|2022-06-07 07:35:00|12600|12598.7|12601.8|12600.5|12603.1|12601.3|12599.8|12598.5|847
1654587600000|2022-06-07 07:40:00|12601.7|12600.4|12602.5|12601.2|12602.8|12601.5|12599.9|12598.2|981
1654587900000|2022-06-07 07:45:00|12602.4|12601.1|12604.8|12603.5|12604.9|12603.6|12600.7|12599.4|986
1654588200000|2022-06-07 07:50:00|12604.9|12603.6|12601.6|12600.3|12606|12604.7|12601.4|12600.1|963
1654588500000|2022-06-07 07:55:00|12601.5|12600.2|12603.1|12601.8|12604.2|12602.7|12598.8|12597.5|744
1654588800000|2022-06-07 08:00:00|12603|12601.7|12596.7|12594.6|12603.9|12602.2|12595.2|12593.3|722
1654589100000|2022-06-07 08:05:00|12596.8|12594.7|12594.7|12592.6|12597.6|12595.7|12592.7|12590.7|629
1654589400000|2022-06-07 08:10:00|12594.8|12592.7|12588.9|12586.8|12596.2|12594.4|12588.2|12586.4|661
1654589700000|2022-06-07 08:15:00|12588.7|12586.6|12590.5|12588.4|12591.5|12589.8|12587.4|12585.6|575
1654590000000|2022-06-07 08:20:00|12590.8|12588.7|12591.7|12589.6|12592.7|12590.7|12589.6|12588.3|457
1654590300000|2022-06-07 08:25:00|12591.3|12589.2|12594.1|12592.8|12594.7|12592.9|12590.5|12588.6|463
1654590600000|2022-06-07 08:30:00|12594.3|12593|12592.8|12590.7|12594.8|12593.1|12591.6|12589.9|608
1654590900000|2022-06-07 08:35:00|12592.9|12590.8|12591.1|12589|12593.8|12592.1|12589.2|12587.2|441
1654591200000|2022-06-07 08:40:00|12591|12588.9|12591.9|12589.8|12596|12594.3|12590.3|12588.5|433
1654591500000|2022-06-07 08:45:00|12592|12589.9|12593.8|12592.5|12594.5|12593|12590.8|12588.7|453
1654591800000|2022-06-07 08:50:00|12594.5|12593.2|12596.1|12594.8|12597.3|12595.8|12594.5|12593.2|465
1654592100000|2022-06-07 08:55:00|12596.2|12594.9|12598.3|12597|12598.6|12597.3|12593.4|12592.1|460
1654592400000|2022-06-07 09:00:00|12598.4|12597.1|12603|12601.7|12603.1|12601.8|12598.1|12596.8|673
1654592700000|2022-06-07 09:05:00|12603.1|12601.8|12602.5|12601.2|12603.7|12602|12601.7|12600.3|458
1654593000000|2022-06-07 09:10:00|12602.4|12601.1|12601.9|12600.6|12604.3|12603|12601.2|12599.9|486
1654593300000|2022-06-07 09:15:00|12602|12600.7|12596.1|12594.8|12602|12600.7|12595.2|12593.9|479
1654593600000|2022-06-07 09:20:00|12596.2|12594.9|12595|12593.7|12597.7|12596.1|12594.1|12592.8|463
1654593900000|2022-06-07 09:25:00|12595.1|12593.8|12594.9|12593.6|12595.8|12594.5|12592.6|12591.3|340
1654594200000|2022-06-07 09:30:00|12595|12593.7|12594.1|12592.8|12597.2|12595.6|12593.3|12591.6|398
1654594500000|2022-06-07 09:35:00|12594.2|12592.9|12597.7|12596.4|12597.7|12596.4|12594|12592.7|444
1654594800000|2022-06-07 09:40:00|12597.8|12596.5|12597.9|12596.6|12599.3|12598|12597.3|12596|314
1654595100000|2022-06-07 09:45:00|12598|12596.7|12596.5|12595.2|12598.4|12597.1|12596.4|12595.1|287
1654595400000|2022-06-07 09:50:00|12596.4|12595.1|12598.8|12597.5|12600|12598.5|12596.4|12595.1|384
1654595700000|2022-06-07 09:55:00|12598.9|12597.6|12595.8|12594.5|12599|12597.7|12595.8|12594.4|425
1654596000000|2022-06-07 10:00:00|12595.9|12594.6|12592.8|12591.5|12596.7|12595.4|12592.6|12591.3|663
1654596300000|2022-06-07 10:05:00|12592.7|12591.4|12592.6|12591.3|12594.6|12593.1|12592|12590.4|375
1654596600000|2022-06-07 10:10:00|12592.5|12591.2|12590.6|12589.3|12592.9|12591.3|12590.5|12589.2|317
1654596900000|2022-06-07 10:15:00|12590.5|12589.2|12596.5|12595.2|12597|12595.5|12590.3|12589|416
1654597200000|2022-06-07 10:20:00|12596.7|12595.4|12593.4|12592.1|12597.2|12595.9|12593.3|12591.7|488
1654597500000|2022-06-07 10:25:00|12593.3|12592|12591.3|12590|12594.1|12592.4|12591|12589.3|425
1654597800000|2022-06-07 10:30:00|12591.6|12589.5|12590.2|12588.9|12592.6|12590.7|12587.8|12586.3|499
1654598100000|2022-06-07 10:35:00|12590|12588.7|12585.3|12583.2|12590.4|12588.7|12584.9|12582.9|423
1654598400000|2022-06-07 10:40:00|12585.2|12583.1|12582.8|12580.7|12585.2|12583.1|12580.8|12579|509
1654598700000|2022-06-07 10:45:00|12582.7|12580.6|12581.3|12580|12583.1|12581|12580|12578.2|332
1654599000000|2022-06-07 10:50:00|12581.1|12579.8|12580.9|12579.6|12582|12580.4|12580|12578.3|372
1654599300000|2022-06-07 10:55:00|12581|12579.7|12588.1|12586.8|12591.5|12589.8|12579.4|12577.5|599
1654599600000|2022-06-07 11:00:00|12587.5|12586.2|12584.5|12583.2|12590|12587.9|12583.9|12582.1|784
1654599900000|2022-06-07 11:05:00|12584.4|12583.1|12589.7|12588.4|12589.9|12588.6|12583.4|12582|456
1654600200000|2022-06-07 11:10:00|12590|12588.7|12593.3|12592|12596.6|12594.8|12589.6|12588.3|683
1654600500000|2022-06-07 11:15:00|12593.7|12591.6|12588.5|12587.2|12595.1|12593.4|12587.8|12586.2|611
1654600800000|2022-06-07 11:20:00|12588.4|12587.1|12584.7|12583.4|12589.8|12588.2|12584.6|12583|609
1654601100000|2022-06-07 11:25:00|12584.8|12583.5|12586.6|12585.3|12588.9|12587.4|12584.3|12582.8|554
1654601400000|2022-06-07 11:30:00|12586.7|12585.4|12587.6|12586.3|12591|12589.2|12586.6|12585.2|540
1654601700000|2022-06-07 11:35:00|12587.7|12586.4|12590.3|12589|12592.5|12590.8|12587.3|12586|375
1654602000000|2022-06-07 11:40:00|12590.7|12588.6|12593.4|12591.3|12594.8|12593.1|12590|12588.3|529
1654602300000|2022-06-07 11:45:00|12593.3|12591.2|12589.5|12587.4|12594.1|12592.5|12587.6|12585.5|455
1654602600000|2022-06-07 11:50:00|12589|12587.7|12594.5|12593.2|12594.9|12593.5|12588.7|12587|491
1654602900000|2022-06-07 11:55:00|12595|12592.9|12591.5|12590.2|12596.3|12594.7|12591|12589.4|583
1654603200000|2022-06-07 12:00:00|12591.4|12590.1|12594.5|12593.2|12595.6|12594.1|12587.2|12585.5|581
1654603500000|2022-06-07 12:05:00|12594.2|12592.9|12596|12593.9|12597|12595.3|12590.4|12588|510
1654603800000|2022-06-07 12:10:00|12595.9|12593.8|12604.7|12603.4|12604.8|12603.5|12595|12593.3|691
1654604100000|2022-06-07 12:15:00|12605.4|12603.3|12609.2|12607.1|12613.4|12612|12603.2|12601.4|691
1654604400000|2022-06-07 12:20:00|12609.5|12607.4|12604.6|12603.3|12610.2|12608.5|12602.1|12600.3|996
1654604700000|2022-06-07 12:25:00|12604.5|12603.2|12600.4|12597.1|12605|12603.7|12597.2|12595.8|544
1654605000000|2022-06-07 12:30:00|12600.3|12597.2|12600.2|12598.9|12604.5|12603|12599.3|12596.5|653
1654605300000|2022-06-07 12:35:00|12600.3|12599|12600.3|12599|12604|12602.7|12597.4|12595.8|721
1654605600000|2022-06-07 12:40:00|12600.4|12599.1|12598.7|12597.4|12603.8|12602.5|12598.6|12597.3|747
1654605900000|2022-06-07 12:45:00|12598.8|12597.5|12602.6|12601.3|12605.7|12604.1|12597.2|12595.5|804
1654606200000|2022-06-07 12:50:00|12602.8|12601.5|12606.2|12604.9|12607.7|12606|12599.3|12598|701
1654606500000|2022-06-07 12:55:00|12606.7|12604.6|12604.3|12603|12606.7|12604.8|12603.1|12601.8|646
1654606800000|2022-06-07 13:00:00|12604.6|12603.3|12599.5|12598.2|12605|12603.7|12599.3|12597.6|788
1654607100000|2022-06-07 13:05:00|12599.8|12598.5|12601.8|12600.5|12602.1|12600.5|12596.6|12595|610
1654607400000|2022-06-07 13:10:00|12601.6|12600.3|12602|12600.7|12604.5|12603.2|12599.6|12598.3|656
1654607700000|2022-06-07 13:15:00|12601.9|12600.6|12600|12597.9|12603.2|12601.9|12596.5|12594.8|768
1654608000000|2022-06-07 13:20:00|12599.7|12598.4|12595.7|12594.4|12600.7|12599|12594|12592.2|745
1654608300000|2022-06-07 13:25:00|12595.8|12594.5|12591.9|12590.6|12596.2|12594.6|12590.8|12589.4|611
1654608600000|2022-06-07 13:30:00|12592|12590.7|12587.2|12585.9|12595.5|12593.8|12584.6|12583.1|1177
1654608900000|2022-06-07 13:35:00|12587|12585.7|12586.3|12585|12589.2|12587.4|12584.4|12582.9|1082
1654609200000|2022-06-07 13:40:00|12586.2|12584.9|12581.7|12579.6|12588.5|12587|12580.2|12578.4|979
1654609500000|2022-06-07 13:45:00|12581.2|12579.9|12575.4|12574.1|12581.9|12580.6|12574.3|12572.6|1048
1654609800000|2022-06-07 13:50:00|12575.7|12574.4|12574.3|12572.2|12576.7|12574.9|12568.5|12566.8|1008
1654610100000|2022-06-07 13:55:00|12574|12571.9|12574.5|12573.2|12576.4|12574.4|12568.8|12567|869
1654610400000|2022-06-07 14:00:00|12574.3|12573|12568.9|12566.8|12574.6|12573|12568.6|12566.7|1095
1654610700000|2022-06-07 14:05:00|12568.8|12566.7|12575.4|12573.3|12577.7|12575.8|12564.2|12562.9|1123
1654611000000|2022-06-07 14:10:00|12575.5|12573.4|12576.1|12574|12577.8|12576.2|12572.3|12570.9|1062
1654611300000|2022-06-07 14:15:00|12576.2|12574.1|12575.1|12573.8|12581.4|12579.9|12574.8|12572.9|898
1654611600000|2022-06-07 14:20:00|12575.3|12574|12572.2|12570.9|12578.7|12577.1|12569.8|12568.5|726
1654611900000|2022-06-07 14:25:00|12572.1|12570.8|12560.7|12558.6|12573.6|12572.1|12560.2|12558.2|849
1654612200000|2022-06-07 14:30:00|12560.8|12558.7|12557.1|12555.8|12563.7|12561.8|12555.8|12553.8|949
1654612500000|2022-06-07 14:35:00|12557|12555.7|12559.6|12558.3|12560.4|12559|12553.2|12551.9|833
1654612800000|2022-06-07 14:40:00|12559.5|12558.2|12556.4|12555.1|12559.9|12558.5|12553.1|12551.4|1052
1654613100000|2022-06-07 14:45:00|12556.2|12554.9|12548|12545.9|12558.2|12556.7|12546.2|12544.7|1105
1654613400000|2022-06-07 14:50:00|12548.1|12546|12542.2|12540.9|12549|12547.7|12540.8|12539.1|1041
1654613700000|2022-06-07 14:55:00|12542.3|12541|12550|12548.7|12552.1|12550.5|12542.3|12541|796
1654614000000|2022-06-07 15:00:00|12549.9|12548.6|12551.7|12550.4|12552.2|12550.6|12545.3|12544|814
1654614300000|2022-06-07 15:05:00|12551.2|12549.9|12547.6|12546.3|12553.2|12551.4|12547.6|12546.3|659
1654614600000|2022-06-07 15:10:00|12547.4|12546.1|12544|12542.7|12549.1|12547.8|12540.3|12539|709
1654614900000|2022-06-07 15:15:00|12543.9|12542.6|12549.3|12548|12550.4|12548.9|12540.2|12538.9|765
1654615200000|2022-06-07 15:20:00|12549.4|12548.1|12551.9|12550.6|12552|12550.7|12548.1|12546.3|752
1654615500000|2022-06-07 15:25:00|12552|12550.7|12553.2|12551.9|12554.8|12553.5|12549.8|12548.1|755
1654615800000|2022-06-07 15:30:00|12553.3|12552|12557.9|12556.6|12558.7|12556.9|12553|12551.4|764
1654616100000|2022-06-07 15:35:00|12557.8|12556.5|12555.7|12554.4|12561.3|12560|12555.7|12554.4|602
1654616400000|2022-06-07 15:40:00|12555.8|12554.5|12551.6|12550.3|12558.2|12556.7|12550.7|12549.4|638
1654616700000|2022-06-07 15:45:00|12551.4|12550.1|12551.7|12550.4|12554.4|12553.1|12547.7|12545.9|728
1654617000000|2022-06-07 15:50:00|12552.3|12551|12551.4|12549.3|12553.6|12551.9|12548.7|12547.1|697
1654617300000|2022-06-07 15:55:00|12551.3|12549.2|12550.3|12549|12552|12550.4|12548.5|12547.2|518
1654617600000|2022-06-07 16:00:00|12550.2|12548.9|12551.5|12550.2|12552.7|12551.4|12549.6|12548.3|444
1654617900000|2022-06-07 16:05:00|12551.4|12550.1|12552|12550.7|12555|12553.7|12550.4|12549.1|504
1654618200000|2022-06-07 16:10:00|12551.8|12550.5|12548.2|12546.9|12551.9|12550.5|12548|12546.5|497
1654618500000|2022-06-07 16:15:00|12548.3|12547|12551.4|12550.1|12553.4|12551.6|12547.1|12545.8|623
1654618800000|2022-06-07 16:20:00|12551.5|12550.2|12550.2|12548.9|12552.6|12551.3|12550|12548.7|458
1654619100000|2022-06-07 16:25:00|12550.3|12549|12547|12545.7|12550.5|12549.2|12546.1|12544.8|399
1654619400000|2022-06-07 16:30:00|12547.3|12546|12540|12538.7|12547.8|12546.5|12537.4|12536|534
1654619700000|2022-06-07 16:35:00|12539.9|12538.6|12539.7|12538.4|12543.1|12541.7|12539|12537.4|543
1654620000000|2022-06-07 16:40:00|12539.6|12538.3|12541.8|12540.5|12544.4|12542.8|12536.6|12535.3|624
1654620300000|2022-06-07 16:45:00|12542.1|12540.8|12541.5|12540.2|12542.9|12541.1|12540|12538.3|468
1654620600000|2022-06-07 16:50:00|12541.2|12539.9|12539.4|12538.1|12542.8|12541.5|12537.8|12536.5|491
1654620900000|2022-06-07 16:55:00|12538.7|12537.4|12538.1|12536.8|12539|12537.6|12536|12534.7|409
1654621200000|2022-06-07 17:00:00|12538|12536.7|12536.1|12534.8|12540.6|12539.3|12535.3|12534|633
1654621500000|2022-06-07 17:05:00|12536.2|12534.9|12535.3|12534|12539.2|12537.9|12535.1|12533.6|449
1654621800000|2022-06-07 17:10:00|12535.2|12533.9|12541.9|12539.8|12543.3|12541.8|12534.1|12532.6|593
1654622100000|2022-06-07 17:15:00|12541.5|12540.2|12540.8|12539.5|12543.3|12542|12540.3|12538.8|514
1654622400000|2022-06-07 17:20:00|12540.9|12539.6|12538.5|12537.2|12541.3|12540|12537.4|12536|444
1654622700000|2022-06-07 17:25:00|12538.4|12537.1|12538.9|12537.6|12540.9|12539.6|12537.7|12536.3|328
1654623000000|2022-06-07 17:30:00|12539.3|12537.2|12537.2|12535.9|12539.9|12538.6|12535.9|12534.3|477
1654623300000|2022-06-07 17:35:00|12537.3|12536|12539.9|12538.6|12541.3|12539.7|12536|12534.3|387
1654623600000|2022-06-07 17:40:00|12539.7|12538.4|12537.7|12536.4|12541|12539.4|12536.7|12535.4|306
1654623900000|2022-06-07 17:45:00|12537.6|12536.3|12539.2|12537.9|12540.5|12539.2|12536.1|12534.8|404
1654624200000|2022-06-07 17:50:00|12539.4|12538.1|12544.3|12543|12544.3|12543|12539.3|12537.5|425
1654624500000|2022-06-07 17:55:00|12544.1|12542.8|12544.6|12543.3|12546.1|12544.4|12543.6|12542|405
1654624800000|2022-06-07 18:00:00|12544.7|12543.4|12539.7|12538.4|12546.7|12545.2|12539.7|12538.1|523
1654625100000|2022-06-07 18:05:00|12539.8|12538.5|12533.4|12532.1|12539.9|12538.6|12532.7|12531.4|375
1654625400000|2022-06-07 18:10:00|12533.3|12532|12531.6|12530.3|12534.3|12532.8|12531.4|12529.6|388
1654625700000|2022-06-07 18:15:00|12531.7|12530.4|12530.8|12529.5|12532.7|12531.4|12530.7|12529.3|392
1654626000000|2022-06-07 18:20:00|12530.9|12529.6|12532.1|12530.8|12533.5|12532.2|12529.1|12527.8|299
1654626300000|2022-06-07 18:25:00|12532.2|12530.9|12528.7|12527.4|12532.5|12531|12528.5|12526.9|279
1654626600000|2022-06-07 18:30:00|12529.1|12527|12527.5|12526.2|12530|12528.3|12526.9|12525.6|316
1654626900000|2022-06-07 18:35:00|12527.6|12526.3|12527.3|12526|12530.5|12528.8|12526.5|12524.8|408
1654627200000|2022-06-07 18:40:00|12527.2|12525.9|12530.3|12529|12530.7|12529.4|12525.7|12524.4|462
1654627500000|2022-06-07 18:45:00|12530.4|12529.1|12532|12530.7|12532.8|12531.5|12527|12525.6|460
1654627800000|2022-06-07 18:50:00|12532.1|12530.8|12528.4|12527.1|12532.5|12531.1|12527.5|12526.2|562
1654628100000|2022-06-07 18:55:00|12529|12527.7|12527.4|12526.1|12531.1|12529.5|12527.4|12526.1|485
1654628400000|2022-06-07 19:00:00|12527.7|12526.4|12526.1|12524.8|12529.1|12527.8|12525.8|12524.2|531
1654628700000|2022-06-07 19:05:00|12526|12524.7|12526.1|12524.8|12526.7|12525.4|12524.8|12523.5|344
1654629000000|2022-06-07 19:10:00|12526|12524.7|12529.3|12528|12529.9|12528.3|12525.7|12524.3|383
1654629300000|2022-06-07 19:15:00|12529.4|12528.1|12527.7|12526.4|12529.9|12528.4|12527.5|12525.6|323
1654629600000|2022-06-07 19:20:00|12527.6|12526.3|12526.1|12524.8|12528.4|12526.7|12525.1|12523.8|363
1654629900000|2022-06-07 19:25:00|12526|12524.7|12527.9|12526.6|12529.5|12528.2|12525.9|12524.5|503
1654630200000|2022-06-07 19:30:00|12527.8|12526.5|12525.4|12524.1|12528.5|12527.2|12525.2|12523.6|481
1654630500000|2022-06-07 19:35:00|12525.3|12524|12525.1|12523.8|12526.3|12525|12524.3|12522.7|376
1654630800000|2022-06-07 19:40:00|12525|12523.7|12525.5|12524.2|12526.8|12525.2|12524.8|12523.5|366
1654631100000|2022-06-07 19:45:00|12526|12524.7|12526.2|12524.9|12528|12526.4|12525.6|12524.2|404
1654631400000|2022-06-07 19:50:00|12526.1|12524.8|12525.5|12524.2|12527.2|12525.9|12525.1|12523.6|445
1654631700000|2022-06-07 19:55:00|12525.6|12524.3|12527.6|12526.3|12529.8|12528.4|12525|12523.7|519
1654632000000|2022-06-07 20:00:00|12527.7|12526.4|12529.2|12527.9|12531.1|12529.4|12527.7|12526.1|383
1654632300000|2022-06-07 20:05:00|12529.6|12527.5|12530.8|12529.5|12532.1|12530.7|12528.7|12526.9|138
1654632600000|2022-06-07 20:10:00|12530.7|12529.4|12530.2|12528.9|12531|12529.6|12529.4|12528.1|170
1654632900000|2022-06-07 20:15:00|12530.4|12529.1|12532.2|12530.9|12532.7|12531.1|12530.3|12528.9|124
1654633200000|2022-06-07 20:20:00|12532.3|12531|12531.6|12530.3|12532.7|12531.2|12531.1|12529.7|132
1654633500000|2022-06-07 20:25:00|12531.5|12530.2|12533.6|12531.5|12534|12532.3|12529|12527.3|265
1654633800000|2022-06-07 20:30:00|12533.7|12531.6|12533.9|12531.8|12534.7|12533.1|12532.8|12531.1|209
1654634100000|2022-06-07 20:35:00|12533.8|12531.7|12533.2|12531.9|12534.3|12532.4|12533|12531.3|187
1654634400000|2022-06-07 20:40:00|12533.1|12531.8|12531|12529.7|12533.3|12531.9|12530.7|12529|223
1654634700000|2022-06-07 20:45:00|12531.4|12529.3|12531.4|12529.3|12531.8|12529.9|12530.5|12528.8|115
1654635000000|2022-06-07 20:50:00|12531.7|12529.6|12533.8|12532.5|12534.4|12532.5|12531|12529.4|161
1654635300000|2022-06-07 20:55:00|12533.7|12532.4|12535|12528.5|12535|12532.4|12532.6|12528.5|149
1654635600000|2022-06-07 21:00:00|12534.9|12527.9|12535.4|12528.4|12535.4|12528.4|12534.1|12527.1|55
1654635900000|2022-06-07 21:05:00|12535.2|12528.2|12535.5|12528.5|12535.7|12528.7|12534.2|12527.2|66
1654636200000|2022-06-07 21:10:00|12534.6|12527.6|12534.9|12527.9|12535.9|12528.9|12533.9|12526.9|80
1654636500000|2022-06-07 21:15:00|12534.8|12527.8|12535.1|12528.3|12536.5|12529.5|12533.9|12527.8|129
1654636800000|2022-06-07 21:20:00|12535.4|12528.4|12536|12529.4|12536.5|12530.7|12533.6|12528|109
1654637100000|2022-06-07 21:25:00|12535.6|12529|12534.3|12529|12537|12530.7|12533.7|12528.6|99
1654637400000|2022-06-07 21:30:00|12535.6|12528.6|12535.8|12529.1|12537|12530.4|12534.4|12528.6|124
1654637700000|2022-06-07 21:35:00|12534.4|12528.9|12534.7|12529.9|12537.4|12532.5|12534.4|12528.8|155
1654638000000|2022-06-07 21:40:00|12535.7|12529.7|12536.7|12530.9|12537.2|12531.7|12535.3|12529|142
1654638300000|2022-06-07 21:45:00|12536.5|12531|12535.3|12531.2|12536.9|12531.6|12535.2|12529.7|100
1654638600000|2022-06-07 21:50:00|12535.4|12531.1|12535.9|12531.1|12536.8|12531.5|12535.2|12529|128
1654638900000|2022-06-07 21:55:00|12535.8|12531.2|12535.2|12528.2|12536.7|12531.3|12533.4|12527.5|269
1654639200000|2022-06-07 22:00:00|12535.9|12528.9|12531.5|12528.8|12536|12529.5|12530.6|12526.8|442
1654639500000|2022-06-07 22:05:00|12531.6|12529|12533.5|12531.4|12534.4|12532.2|12531.3|12529|181
1654639800000|2022-06-07 22:10:00|12533.7|12531.6|12532.6|12530.5|12533.9|12531.6|12531.9|12529.8|182
1654640100000|2022-06-07 22:15:00|12532.7|12530.6|12534.4|12532.3|12535.3|12533.4|12531.7|12529.6|203
1654640400000|2022-06-07 22:20:00|12534.3|12532.2|12535|12532.9|12535.4|12533.1|12533.9|12531.6|299
1654640700000|2022-06-07 22:25:00|12534.9|12532.8|12535.2|12533.1|12535.5|12533.5|12534.5|12532.1|171
1654641000000|2022-06-07 22:30:00|12535.1|12533|12535.7|12533.6|12535.9|12533.9|12534.8|12532.7|208
1654641300000|2022-06-07 22:35:00|12535.8|12533.7|12535.9|12533.8|12536.9|12535.1|12535.2|12533.1|146
1654641600000|2022-06-07 22:40:00|12536|12533.9|12534.7|12532.6|12536.2|12534.1|12534.3|12532.2|176
1654641900000|2022-06-07 22:45:00|12534.6|12532.5|12535.8|12533.7|12536.1|12534|12534.6|12532.5|111
1654642200000|2022-06-07 22:50:00|12535.7|12533.6|12532.2|12530.1|12536.8|12534.7|12531.8|12529.7|251
1654642500000|2022-06-07 22:55:00|12532.3|12530.2|12530|12527.9|12532.4|12530.3|12528.4|12526.3|262
1654642800000|2022-06-07 23:00:00|12530.1|12528|12529.6|12527.5|12533.3|12531.1|12528.9|12526.9|282
1654643100000|2022-06-07 23:05:00|12530.5|12528.4|12531.8|12529.7|12533|12531.2|12530.1|12528.4|249
1654643400000|2022-06-07 23:10:00|12531.9|12529.8|12534.2|12532.1|12534.3|12532.6|12530.8|12528.7|318
1654643700000|2022-06-07 23:15:00|12533.8|12532.5|12532.7|12531.4|12534.5|12532.5|12532.2|12530.8|216
1654644000000|2022-06-07 23:20:00|12533.1|12531|12534.8|12532.7|12535.3|12533.4|12532.6|12530.7|197
1654644300000|2022-06-07 23:25:00|12534.3|12533|12536.3|12534.2|12537|12535.1|12533.8|12532.2|164
1654644600000|2022-06-07 23:30:00|12536.2|12534.1|12536.9|12534.8|12537.3|12535.5|12534.3|12532.5|229
1654644900000|2022-06-07 23:35:00|12536.8|12534.7|12537.4|12535.3|12538.1|12536.4|12535.9|12533.9|246
1654645200000|2022-06-07 23:40:00|12537.3|12535.2|12537.1|12535.8|12538|12536.3|12536.1|12534.3|306
1654645500000|2022-06-07 23:45:00|12537|12535.7|12538.4|12537.1|12539|12537.2|12536.8|12534.9|260
1654645800000|2022-06-07 23:50:00|12538.3|12537|12538.3|12537|12539.4|12537.7|12537.7|12535.9|251
1654646100000|2022-06-07 23:55:00|12538.4|12537.1|12537.3|12536|12538.6|12537.3|12537|12535.3|378
1654646400000|2022-06-08 00:00:00|12537.2|12535.9|12540.7|12538.6|12541.4|12539.7|12534.3|12533|749
1654646700000|2022-06-08 00:05:00|12540.6|12538.5|12539|12537.7|12542.1|12540.4|12538.7|12537|507
1654647000000|2022-06-08 00:10:00|12538.9|12537.6|12534.7|12533.4|12539.8|12538|12534.2|12532.5|399
1654647300000|2022-06-08 00:15:00|12534.8|12533.5|12537.8|12535.7|12538.1|12536.5|12534.3|12532.5|437
1654647600000|2022-06-08 00:20:00|12537.9|12535.8|12538.8|12536.7|12541.2|12539.5|12537.3|12535.5|322
1654647900000|2022-06-08 00:25:00|12538.7|12536.6|12539.8|12537.7|12542.1|12540.5|12537.8|12536.1|327
1654648200000|2022-06-08 00:30:00|12539.7|12537.6|12538.9|12537.6|12539.8|12537.8|12536|12534.3|388
1654648500000|2022-06-08 00:35:00|12539.3|12537.2|12538|12535.9|12539.7|12538|12536.9|12535.1|404
1654648800000|2022-06-08 00:40:00|12538.1|12536|12534.7|12532.6|12538.1|12536.5|12534.1|12532.4|471
1654649100000|2022-06-08 00:45:00|12534.6|12532.5|12538.2|12536.9|12539.2|12537.1|12533.9|12532.3|456
1654649400000|2022-06-08 00:50:00|12538.3|12537|12538.4|12537.1|12539.9|12537.6|12534.9|12533.3|541
1654649700000|2022-06-08 00:55:00|12538.7|12536.6|12536.6|12535.3|12538.7|12536.7|12534.8|12533.5|440
1654650000000|2022-06-08 01:00:00|12537.1|12535|12538.7|12537.4|12539.2|12537.5|12535.2|12533.3|558
1654650300000|2022-06-08 01:05:00|12538.9|12537.6|12541.2|12539.9|12542.6|12541.1|12538.2|12536.5|546
1654650600000|2022-06-08 01:10:00|12541.1|12539.8|12539.9|12538.6|12543.1|12541.3|12539.8|12538.1|584
1654650900000|2022-06-08 01:15:00|12540|12538.7|12535.9|12534.6|12540.3|12538.7|12531.3|12529.8|765
1654651200000|2022-06-08 01:20:00|12536|12534.7|12539|12537.7|12541.3|12539.4|12535.8|12534.5|691
1654651500000|2022-06-08 01:25:00|12538.9|12537.6|12536.9|12534.8|12541.2|12539.9|12535.8|12534.4|572
1654651800000|2022-06-08 01:30:00|12536.8|12534.7|12535.4|12534.1|12538.1|12536.5|12533|12531.4|671
1654652100000|2022-06-08 01:35:00|12535.3|12534|12536.2|12534.9|12537.5|12535.8|12532.2|12530.5|600
1654652400000|2022-06-08 01:40:00|12536.1|12534.8|12537.8|12535.7|12539.4|12537.9|12535.2|12533.5|619
1654652700000|2022-06-08 01:45:00|12537.9|12535.8|12540.4|12538.3|12542.3|12540.5|12537.3|12535.6|506
1654653000000|2022-06-08 01:50:00|12540.2|12538.1|12539.5|12537.4|12541.4|12539.9|12538.4|12536.8|609
1654653300000|2022-06-08 01:55:00|12539.1|12537|12537.9|12535.8|12539.6|12538.1|12535.6|12533.8|522
1654653600000|2022-06-08 02:00:00|12537.6|12536.3|12535.3|12534|12537.6|12536.3|12533.9|12532.5|567
1654653900000|2022-06-08 02:05:00|12535.4|12534.1|12534.3|12533|12536.5|12534.9|12532.8|12531.5|411
1654654200000|2022-06-08 02:10:00|12535.1|12533.4|12533.8|12532.5|12535.1|12533.6|12532.2|12530.5|586
1654654500000|2022-06-08 02:15:00|12533.9|12532.6|12533.4|12531.3|12535.4|12533.7|12531.7|12530.3|560
1654654800000|2022-06-08 02:20:00|12533.3|12531.2|12533.2|12531.9|12535.5|12533.9|12532.2|12530.4|475
1654655100000|2022-06-08 02:25:00|12532.9|12531.6|12533.1|12531|12533.9|12532.1|12531.1|12529.7|354
1654655400000|2022-06-08 02:30:00|12533|12530.9|12532.7|12531.4|12535.6|12533.9|12531|12529.3|424
1654655700000|2022-06-08 02:35:00|12532.8|12531.5|12526.8|12525.5|12533.2|12531.5|12525.9|12524.5|419
1654656000000|2022-06-08 02:40:00|12527.2|12525.1|12529.9|12527.8|12531.1|12529.5|12526.2|12524.9|465
1654656300000|2022-06-08 02:45:00|12529.8|12527.7|12532.9|12530.8|12534|12532.4|12529|12527.2|431
1654656600000|2022-06-08 02:50:00|12532.8|12530.7|12534.9|12533.6|12534.9|12533.6|12531.4|12530|477
1654656900000|2022-06-08 02:55:00|12534.7|12533.4|12533.3|12532|12535.8|12534.5|12532.4|12530.7|488
1654657200000|2022-06-08 03:00:00|12533.2|12531.9|12535.7|12533.6|12536.6|12534.9|12533.2|12531.8|420
1654657500000|2022-06-08 03:05:00|12535.6|12533.5|12543.4|12541.3|12543.9|12542.3|12535|12533.5|644
1654657800000|2022-06-08 03:10:00|12543.5|12541.4|12545.4|12544.1|12545.8|12544.1|12541.7|12539.6|548
1654658100000|2022-06-08 03:15:00|12545.3|12544|12549.1|12547.8|12550.2|12548.1|12543.5|12541.7|601
1654658400000|2022-06-08 03:20:00|12549.6|12547.5|12546.6|12544.5|12549.7|12547.9|12545.2|12543.1|616
1654658700000|2022-06-08 03:25:00|12546.8|12544.7|12547.8|12545.7|12548.8|12547.1|12546.2|12544.4|437
1654659000000|2022-06-08 03:30:00|12547.7|12545.6|12549.8|12547.7|12550.5|12549|12547|12545.2|594
1654659300000|2022-06-08 03:35:00|12549.7|12547.6|12550.2|12548.1|12550.6|12548.8|12548.1|12546.3|441
1654659600000|2022-06-08 03:40:00|12550.1|12548|12551.6|12549.5|12552.3|12550.3|12549.5|12547.8|451
1654659900000|2022-06-08 03:45:00|12551.5|12549.4|12549.8|12547.7|12551.6|12549.5|12548.8|12547.2|333
1654660200000|2022-06-08 03:50:00|12549.9|12548.6|12549.8|12548.5|12550.7|12549.1|12548.8|12547.2|324
1654660500000|2022-06-08 03:55:00|12549.9|12548.6|12549.7|12548.4|12551.6|12549.6|12548.5|12546.9|399
1654660800000|2022-06-08 04:00:00|12549.8|12548.5|12550.8|12549.5|12551.4|12550.1|12548|12546.4|387
1654661100000|2022-06-08 04:05:00|12550.6|12549.3|12550.9|12549.6|12551.6|12550.1|12549.7|12547.9|292
1654661400000|2022-06-08 04:10:00|12551|12549.7|12550.9|12549.6|12552.9|12551.3|12550.3|12548.6|450
1654661700000|2022-06-08 04:15:00|12551.1|12549.8|12548.2|12546.9|12551.6|12550.3|12546.8|12544.9|485
1654662000000|2022-06-08 04:20:00|12548.1|12546.8|12547.2|12545.9|12549|12547.3|12546.8|12545.1|424
1654662300000|2022-06-08 04:25:00|12547.1|12545.8|12549|12547.7|12550.1|12548.6|12546.8|12545.5|376
1654662600000|2022-06-08 04:30:00|12549.1|12547.8|12550.5|12549.2|12551.2|12549.8|12548.8|12547.2|381
1654662900000|2022-06-08 04:35:00|12550.6|12549.3|12552|12550.7|12553|12551.3|12550.2|12548.7|352
1654663200000|2022-06-08 04:40:00|12551.8|12549.9|12549.6|12548.3|12552.4|12550.9|12549.5|12547.8|352
1654663500000|2022-06-08 04:45:00|12549.5|12548.2|12547.7|12546.4|12550.9|12549.2|12547.6|12546.3|298
1654663800000|2022-06-08 04:50:00|12547.8|12546.5|12549.5|12548.2|12550.2|12548.7|12547.1|12545.4|278
1654664100000|2022-06-08 04:55:00|12549.6|12548.3|12552.3|12551|12552.6|12551|12548|12546.4|351
1654664400000|2022-06-08 05:00:00|12552.4|12551.1|12549.1|12547.8|12553|12551.1|12548.8|12547.1|448
1654664700000|2022-06-08 05:05:00|12549|12547.7|12544.6|12543.3|12550.5|12549.2|12544.5|12542.9|438
1654665000000|2022-06-08 05:10:00|12544.7|12543.4|12545.5|12544.2|12546.5|12545.2|12544.5|12542.5|458
1654665300000|2022-06-08 05:15:00|12545.4|12544.1|12547.8|12546.5|12548|12546.7|12544.6|12543.3|331
1654665600000|2022-06-08 05:20:00|12547.9|12546.6|12548.7|12547.4|12549.1|12547.5|12546.9|12545.2|442
1654665900000|2022-06-08 05:25:00|12548.6|12547.3|12549.5|12548.2|12551.1|12549.7|12548|12546.3|382
1654666200000|2022-06-08 05:30:00|12549.6|12548.3|12546.4|12545.1|12550.7|12548.6|12544.7|12543|631
1654666500000|2022-06-08 05:35:00|12546.5|12545.2|12544.7|12543.4|12547.8|12546.1|12544.2|12542.5|444
1654666800000|2022-06-08 05:40:00|12544.6|12543.3|12543.8|12542.5|12545.3|12543.7|12542.3|12540.7|522
1654667100000|2022-06-08 05:45:00|12543.7|12542.4|12545.2|12543.1|12546.9|12545.2|12543|12541.6|420
1654667400000|2022-06-08 05:50:00|12545.1|12543|12544|12541.9|12545.7|12543.8|12543|12540.9|624
1654667700000|2022-06-08 05:55:00|12544.2|12542.1|12543.9|12541.8|12546.9|12545.2|12543.2|12541.5|439
1654668000000|2022-06-08 06:00:00|12543.6|12541.5|12543.4|12541.3|12546.3|12544.7|12537.7|12536|766
1654668300000|2022-06-08 06:05:00|12543|12541.7|12541.8|12539.7|12544.4|12543.1|12539.4|12537.7|692
1654668600000|2022-06-08 06:10:00|12541.5|12540.2|12542.2|12540.9|12544.1|12542.4|12541|12539.3|656
1654668900000|2022-06-08 06:15:00|12542.8|12540.7|12541|12539.7|12544.6|12542.8|12539.6|12538.3|564
1654669200000|2022-06-08 06:20:00|12541.1|12539.8|12540.3|12539|12544.3|12542.6|12540|12538.7|597
1654669500000|2022-06-08 06:25:00|12540.2|12538.9|12542.9|12540.8|12544.1|12542.3|12540|12538.5|417
1654669800000|2022-06-08 06:30:00|12542.5|12540.4|12539.2|12537.1|12542.6|12540.8|12537.3|12535.6|662
1654670100000|2022-06-08 06:35:00|12539.3|12537.2|12541.1|12539|12541.3|12539.4|12536.9|12535.2|346
1654670400000|2022-06-08 06:40:00|12541|12538.9|12542.9|12540.8|12543.9|12542.3|12540.6|12538.9|506
1654670700000|2022-06-08 06:45:00|12542.8|12540.7|12543.1|12541.8|12544|12542.4|12540.5|12538.9|474
1654671000000|2022-06-08 06:50:00|12543|12541.7|12542.7|12541.4|12544|12542.3|12540.7|12539.1|542
1654671300000|2022-06-08 06:55:00|12543.1|12541|12540.3|12539|12543.8|12542.1|12539.7|12537.9|595
1654671600000|2022-06-08 07:00:00|12540.2|12538.9|12539.4|12538.1|12543.7|12542.2|12539.1|12537.7|763
1654671900000|2022-06-08 07:05:00|12539.5|12538.2|12545.3|12543.2|12546.5|12544.4|12538.6|12536.8|659
1654672200000|2022-06-08 07:10:00|12545.4|12543.3|12539.5|12538.2|12545.4|12543.5|12538.6|12537|740
1654672500000|2022-06-08 07:15:00|12539.4|12538.1|12539.4|12538.1|12541.8|12540.1|12537.2|12535.9|685
1654672800000|2022-06-08 07:20:00|12539.3|12538|12542.5|12540.4|12544.6|12543.2|12538.4|12536.9|701
1654673100000|2022-06-08 07:25:00|12542.4|12540.3|12538.5|12537.2|12543|12541.7|12537.7|12536.1|687
1654673400000|2022-06-08 07:30:00|12539|12536.9|12535.2|12533.1|12539.3|12537.6|12534.6|12532.8|758
1654673700000|2022-06-08 07:35:00|12535.1|12533|12536.9|12535.6|12538.1|12536.3|12534.4|12532.5|555
1654674000000|2022-06-08 07:40:00|12537|12535.7|12533.3|12532|12537.4|12535.7|12532.8|12531.5|654
1654674300000|2022-06-08 07:45:00|12533.2|12531.9|12537.8|12535.7|12538.6|12537|12533.2|12531.5|621
1654674600000|2022-06-08 07:50:00|12537.7|12535.6|12544.2|12542.1|12544.4|12542.4|12537.1|12535.4|821
1654674900000|2022-06-08 07:55:00|12544.3|12542.2|12542.6|12541.3|12544.8|12543|12541|12539.2|608
1654675200000|2022-06-08 08:00:00|12542.5|12541.2|12548.4|12546.3|12549.5|12547.7|12541.9|12540.2|574
1654675500000|2022-06-08 08:05:00|12548.3|12546.2|12546|12544.7|12548.3|12546.7|12544.8|12543.1|522
1654675800000|2022-06-08 08:10:00|12545.9|12544.6|12547.7|12545.6|12548.4|12546.7|12543.6|12542|596
1654676100000|2022-06-08 08:15:00|12547.6|12545.5|12545.7|12544.4|12551.6|12549.8|12545.7|12544.4|592
1654676400000|2022-06-08 08:20:00|12545.6|12544.3|12546.4|12544.3|12548|12546.1|12545.2|12543.6|540
1654676700000|2022-06-08 08:25:00|12546.3|12544.2|12547.7|12545.6|12548.3|12546.7|12544.7|12543.1|456
1654677000000|2022-06-08 08:30:00|12547.6|12545.5|12552.8|12550.7|12554.8|12552.7|12547.6|12545.5|669
1654677300000|2022-06-08 08:35:00|12552.9|12550.8|12554.5|12552.4|12554.6|12552.9|12549.9|12547.8|587
1654677600000|2022-06-08 08:40:00|12554.6|12552.5|12554.1|12552|12556.5|12554.9|12552.1|12550.3|676
1654677900000|2022-06-08 08:45:00|12553.8|12552.5|12552.8|12551.5|12555.6|12554.1|12551.6|12550|510
1654678200000|2022-06-08 08:50:00|12552.7|12551.4|12553.5|12551.4|12556|12554.2|12550.6|12549.1|652
1654678500000|2022-06-08 08:55:00|12553.4|12551.3|12556.2|12554.1|12556.8|12555.1|12553.1|12551.3|615
1654678800000|2022-06-08 09:00:00|12556.1|12554|12556.6|12555.3|12557.2|12555.8|12553.3|12551.4|595
1654679100000|2022-06-08 09:05:00|12556.5|12555.2|12557.6|12556.3|12559.6|12557.9|12555.9|12554.3|504
1654679400000|2022-06-08 09:10:00|12557.5|12556.2|12554.2|12552.1|12558.5|12556.9|12553.7|12551.9|511
1654679700000|2022-06-08 09:15:00|12554|12551.9|12550.9|12548.8|12554.4|12552.6|12550.1|12548.3|458
1654680000000|2022-06-08 09:20:00|12551|12548.9|12549.7|12548.4|12551.7|12550.1|12549.3|12547.2|530
1654680300000|2022-06-08 09:25:00|12549.5|12548.2|12547.9|12545.8|12549.9|12548.6|12546.3|12544.6|522
1654680600000|2022-06-08 09:30:00|12548.1|12546|12547.1|12545|12548.2|12546.6|12545.8|12544|607
1654680900000|2022-06-08 09:35:00|12547.2|12545.1|12546.4|12545.1|12548.1|12546.8|12546.3|12544.4|521
1654681200000|2022-06-08 09:40:00|12546.5|12545.2|12545.2|12543.9|12548|12546.4|12543.5|12541.8|499
1654681500000|2022-06-08 09:45:00|12544.9|12543.6|12545.3|12543.2|12546.6|12544.8|12544.3|12543|326
1654681800000|2022-06-08 09:50:00|12545.4|12543.3|12544.6|12543.3|12545.9|12544.3|12543.2|12541.9|334
1654682100000|2022-06-08 09:55:00|12544.5|12543.2|12548.5|12546.4|12548.6|12547|12544.1|12542.4|415
1654682400000|2022-06-08 10:00:00|12548.1|12546.8|12545.6|12544.3|12549.4|12547.8|12545.6|12543.9|483
1654682700000|2022-06-08 10:05:00|12545.5|12544.2|12547.5|12545.4|12549|12547.7|12544.9|12543|473
1654683000000|2022-06-08 10:10:00|12547.7|12545.6|12546.4|12545.1|12547.8|12545.7|12544.9|12543|504
1654683300000|2022-06-08 10:15:00|12546.6|12545.3|12547.7|12546.4|12547.9|12546.6|12545.3|12544|460
1654683600000|2022-06-08 10:20:00|12547.6|12546.3|12546.9|12545.6|12547.9|12546.4|12545.6|12543.8|581
1654683900000|2022-06-08 10:25:00|12547|12545.7|12546.6|12545.3|12547.2|12545.8|12545.4|12543.9|340
1654684200000|2022-06-08 10:30:00|12546.8|12545.5|12547.6|12546.3|12549.1|12547.8|12546.3|12545|353
1654684500000|2022-06-08 10:35:00|12547.7|12546.4|12545.8|12544.5|12548.2|12546.9|12543.9|12542.6|292
1654684800000|2022-06-08 10:40:00|12545.7|12544.4|12547.9|12546.6|12548.5|12546.8|12544.7|12543.4|384
1654685100000|2022-06-08 10:45:00|12547.8|12546.5|12545.5|12544.2|12548.1|12546.6|12543.7|12542.4|437
1654685400000|2022-06-08 10:50:00|12545.6|12544.3|12543.2|12541.9|12546.6|12545.3|12542.9|12541.6|461
1654685700000|2022-06-08 10:55:00|12543.3|12542|12546.9|12544.8|12547.1|12545|12542.2|12540.9|404
1654686000000|2022-06-08 11:00:00|12547|12544.9|12546.1|12544.8|12548.5|12546.9|12545.1|12543.3|451
1654686300000|2022-06-08 11:05:00|12546.2|12544.9|12542.8|12540.7|12546.2|12544.9|12541.1|12539.4|385
1654686600000|2022-06-08 11:10:00|12542.9|12540.8|12541.2|12539.9|12544.3|12543|12540.1|12538.5|405
1654686900000|2022-06-08 11:15:00|12541.3|12540|12541|12539.7|12542.9|12541.3|12540.3|12538.8|349
1654687200000|2022-06-08 11:20:00|12541.2|12539.9|12542.6|12541.3|12543.3|12541.8|12540.8|12539.2|402
1654687500000|2022-06-08 11:25:00|12542.5|12541.2|12543.2|12541.9|12544.4|12543.1|12540.5|12539.1|353
1654687800000|2022-06-08 11:30:00|12543.1|12541.8|12539.4|12538.1|12543.9|12542.2|12536.7|12535.4|434
1654688100000|2022-06-08 11:35:00|12539.5|12538.2|12541.1|12539.8|12542|12540.5|12537.2|12535.5|535
1654688400000|2022-06-08 11:40:00|12541|12539.7|12542.6|12541.3|12544.6|12543|12540.4|12538.9|559
1654688700000|2022-06-08 11:45:00|12542.5|12541.2|12541.4|12539.3|12542.9|12541.2|12539.6|12537.9|395
1654689000000|2022-06-08 11:50:00|12541.5|12540.2|12540.5|12539.2|12542.1|12540.8|12539.7|12538.2|307
1654689300000|2022-06-08 11:55:00|12540.4|12539.1|12537.6|12536.3|12541.8|12540.1|12537.5|12535.8|328
1654689600000|2022-06-08 12:00:00|12537.5|12536.2|12540.3|12539|12541.7|12540.1|12536|12534.4|464
1654689900000|2022-06-08 12:05:00|12541|12538.9|12542.5|12541.2|12542.9|12541.2|12539.7|12538|373
1654690200000|2022-06-08 12:10:00|12542.4|12541.1|12540.6|12539.3|12543.2|12541.3|12539.8|12538.2|424
1654690500000|2022-06-08 12:15:00|12540.7|12539.4|12541.8|12540.5|12545|12543.3|12540.5|12538.8|515
1654690800000|2022-06-08 12:20:00|12542|12540.7|12545.8|12544.5|12548|12546.7|12539.6|12538.2|652
1654691100000|2022-06-08 12:25:00|12545.9|12544.6|12548.5|12546.4|12549.4|12547.8|12544.2|12542.2|641
1654691400000|2022-06-08 12:30:00|12548.7|12546.6|12547.2|12545.9|12549.5|12547.9|12545.6|12543.7|699
1654691700000|2022-06-08 12:35:00|12547|12545.7|12542.7|12541.4|12547.7|12545.9|12542.7|12540.9|585
1654692000000|2022-06-08 12:40:00|12542.9|12541.6|12540.7|12539.4|12545.8|12544.2|12540.3|12538.7|625
1654692300000|2022-06-08 12:45:00|12540.5|12539.2|12540.5|12538.4|12541.9|12540.5|12539|12537.6|586
1654692600000|2022-06-08 12:50:00|12540.4|12538.3|12544.9|12543.6|12545.6|12543.8|12537.6|12536.1|733
1654692900000|2022-06-08 12:55:00|12544.8|12543.5|12543.1|12541|12545.7|12544.4|12538.6|12537.1|753
1654693200000|2022-06-08 13:00:00|12543|12540.9|12543.3|12542|12545.6|12544.1|12541.2|12539.6|729
1654693500000|2022-06-08 13:05:00|12543.4|12542.1|12535.1|12533.8|12544.4|12542.6|12534.3|12532.7|720
1654693800000|2022-06-08 13:10:00|12535.2|12533.9|12532.4|12531.1|12537.1|12535.8|12532.4|12531|649
1654694100000|2022-06-08 13:15:00|12532.3|12531|12537.3|12535.2|12537.8|12535.9|12531.8|12530.4|711
1654694400000|2022-06-08 13:20:00|12537.2|12535.1|12533.3|12532|12537.6|12535.9|12531.1|12529.5|489
1654694700000|2022-06-08 13:25:00|12533.2|12531.9|12528.6|12527.3|12533.8|12532.2|12528.5|12527|541
1654695000000|2022-06-08 13:30:00|12528.5|12527.2|12530|12527.9|12536.1|12534.6|12528.2|12526.9|1035
1654695300000|2022-06-08 13:35:00|12529.1|12527.8|12525.5|12524.2|12530.5|12529.2|12524.8|12523.2|1016
1654695600000|2022-06-08 13:40:00|12525.4|12524.1|12524.6|12523.3|12527.6|12526|12523.5|12521.8|1003
1654695900000|2022-06-08 13:45:00|12524.4|12523.1|12521.4|12520.1|12526.3|12525|12520.6|12519.3|919
1654696200000|2022-06-08 13:50:00|12521.2|12519.9|12521.3|12520|12524|12522.7|12519.7|12518.4|732
1654696500000|2022-06-08 13:55:00|12521.4|12520.1|12523.8|12521.7|12523.8|12522.1|12518.5|12517.1|822
1654696800000|2022-06-08 14:00:00|12523.2|12521.1|12524.7|12523.4|12529.5|12527.6|12522.4|12520.3|958
1654697100000|2022-06-08 14:05:00|12524.6|12523.3|12526|12524.7|12526.3|12524.8|12520.8|12519.1|802
1654697400000|2022-06-08 14:10:00|12526.1|12524.8|12535.5|12534.2|12536.4|12534.6|12525.9|12524.2|820
1654697700000|2022-06-08 14:15:00|12535.4|12534.1|12536.8|12534.7|12538.5|12536.7|12530.5|12529|1019
1654698000000|2022-06-08 14:20:00|12536.7|12534.6|12537|12535.7|12540.3|12538.5|12532.6|12531.1|877
1654698300000|2022-06-08 14:25:00|12537.1|12535.8|12535.2|12533.1|12538.7|12537.4|12534.5|12532.7|710
1654698600000|2022-06-08 14:30:00|12535.5|12533.4|12534.6|12533.3|12536.5|12535.2|12530.6|12529.3|815
1654698900000|2022-06-08 14:35:00|12534.5|12533.2|12532.1|12530.8|12539.3|12537.6|12532|12530.5|907
1654699200000|2022-06-08 14:40:00|12532.2|12530.9|12537.7|12536.4|12539.1|12537.6|12530.5|12529.1|892
1654699500000|2022-06-08 14:45:00|12537.5|12536.2|12538.4|12537.1|12540.7|12538.8|12531|12529.7|853
1654699800000|2022-06-08 14:50:00|12537.9|12536.6|12536|12534.7|12541.1|12539.4|12532.7|12530.9|982
1654700100000|2022-06-08 14:55:00|12535.9|12534.6|12535.4|12534.1|12539.6|12538.3|12533|12531.7|916
1654700400000|2022-06-08 15:00:00|12535.1|12533.8|12539.6|12538.3|12540.7|12539.4|12534.8|12533.5|871
1654700700000|2022-06-08 15:05:00|12539.5|12538.2|12531.2|12529.9|12540.7|12539.2|12531.1|12529.8|795
1654701000000|2022-06-08 15:10:00|12531.1|12529.8|12530.8|12529.5|12532.2|12530.9|12527.3|12526|543
1654701300000|2022-06-08 15:15:00|12530.7|12529.4|12526.1|12524.8|12532.4|12531.1|12524.5|12523.1|637
1654701600000|2022-06-08 15:20:00|12526|12524.7|12526.3|12525|12529.8|12528.1|12524.4|12523.1|751
1654701900000|2022-06-08 15:25:00|12526.7|12524.6|12526|12524.7|12527|12525.7|12521.3|12520|508
1654702200000|2022-06-08 15:30:00|12526.1|12524.8|12524.1|12522.8|12526.9|12525.2|12522.6|12521.1|568
1654702500000|2022-06-08 15:35:00|12524|12522.7|12521|12519.7|12525.3|12524|12521|12519.6|498
1654702800000|2022-06-08 15:40:00|12521.1|12519.8|12528|12526.7|12528.9|12527.1|12518.9|12517.6|605
1654703100000|2022-06-08 15:45:00|12528.1|12525.9|12525.4|12524.1|12528.7|12527|12524.6|12523.3|620
1654703400000|2022-06-08 15:50:00|12525.5|12524.2|12523.5|12522.2|12525.9|12524.6|12522.1|12520.8|430
1654703700000|2022-06-08 15:55:00|12523.4|12522.1|12522.7|12521.4|12524.5|12523.2|12521.3|12520|438
1654704000000|2022-06-08 16:00:00|12522.8|12521.5|12523.1|12521.8|12525.1|12523.7|12522|12520.7|584
1654704300000|2022-06-08 16:05:00|12523.2|12521.9|12524.1|12522.8|12527.7|12526.1|12523.1|12521.8|586
1654704600000|2022-06-08 16:10:00|12523.9|12522.6|12523.4|12522.1|12526.1|12524.8|12522.5|12521.2|421
1654704900000|2022-06-08 16:15:00|12523.3|12522|12522.1|12520.8|12525.1|12523.6|12521.7|12520.1|431
1654705200000|2022-06-08 16:20:00|12522|12520.7|12526.2|12524.9|12527.5|12526.2|12521.7|12520.2|516
1654705500000|2022-06-08 16:25:00|12526.1|12524.8|12524.9|12523.6|12528.9|12527.6|12524.9|12523.6|472
1654705800000|2022-06-08 16:30:00|12524.6|12523.3|12528|12526.7|12530.5|12529.2|12523.8|12522.1|535
1654706100000|2022-06-08 16:35:00|12527.9|12526.6|12532.6|12531.3|12533.1|12531.8|12527.6|12526.3|442
1654706400000|2022-06-08 16:40:00|12532.9|12531.6|12538.1|12536.8|12538.1|12536.8|12532.5|12531.2|574
1654706700000|2022-06-08 16:45:00|12538|12536.7|12536.2|12534.9|12540.4|12539.1|12535.3|12533.6|579
1654707000000|2022-06-08 16:50:00|12536.1|12534.8|12536.4|12535.1|12539.5|12538.2|12534.7|12533.4|653
1654707300000|2022-06-08 16:55:00|12536.6|12535.3|12534.1|12532.8|12537.7|12536.4|12532.3|12531|576
1654707600000|2022-06-08 17:00:00|12534.2|12532.9|12539.3|12538|12541.3|12540|12534.2|12532.9|636
1654707900000|2022-06-08 17:05:00|12539.5|12538.2|12538.8|12537.5|12539.6|12538.3|12536.4|12535.1|550
1654708200000|2022-06-08 17:10:00|12538.9|12537.6|12542.6|12541.3|12544.2|12542.9|12537.1|12535.3|768
1654708500000|2022-06-08 17:15:00|12542.5|12541.2|12545.1|12543.8|12545.5|12543.9|12540.8|12539|591
1654708800000|2022-06-08 17:20:00|12544.9|12543.6|12545.6|12544.3|12547.3|12545.8|12542.9|12541.6|760
1654709100000|2022-06-08 17:25:00|12546|12543.9|12548.6|12547.3|12549.2|12547.6|12544.9|12543.4|552
1654709400000|2022-06-08 17:30:00|12548.8|12547.5|12551|12549.7|12552.1|12550.6|12548.1|12546.8|608
1654709700000|2022-06-08 17:35:00|12550.9|12549.6|12555.9|12554.6|12557.3|12556|12550.9|12549.6|497
1654710000000|2022-06-08 17:40:00|12556.2|12554.9|12553.3|12552|12557|12555.7|12551.5|12549.8|533
1654710300000|2022-06-08 17:45:00|12553.7|12551.6|12547.7|12546.4|12553.8|12552.5|12546.2|12544.7|610
1654710600000|2022-06-08 17:50:00|12547.6|12546.3|12550.9|12549.6|12551.9|12550.6|12546.5|12545.2|636
1654710900000|2022-06-08 17:55:00|12551|12549.7|12554.3|12553|12555.6|12554.2|12548.6|12547.3|505
1654711200000|2022-06-08 18:00:00|12554.1|12552.8|12555.3|12554|12555.8|12554.5|12551.7|12550.4|646
1654711500000|2022-06-08 18:05:00|12555.2|12553.9|12554.6|12553.3|12557.9|12556.6|12554.1|12552.4|461
1654711800000|2022-06-08 18:10:00|12554.5|12553.2|12554.9|12553.6|12556.8|12555.5|12553.2|12551.9|506
1654712100000|2022-06-08 18:15:00|12554.8|12553.5|12556.3|12555|12557.4|12556.1|12553|12551.7|453
1654712400000|2022-06-08 18:20:00|12556.2|12554.9|12558.3|12557|12558.6|12557.3|12554.3|12553|483
1654712700000|2022-06-08 18:25:00|12558.4|12557.1|12559.7|12558.4|12564.8|12563.5|12557.3|12556|582
1654713000000|2022-06-08 18:30:00|12559.8|12558.5|12561.7|12560.4|12562.3|12560.6|12556.1|12554.5|591
1654713300000|2022-06-08 18:35:00|12561.4|12560.1|12563.7|12562.4|12565.5|12564|12560.7|12559|557
1654713600000|2022-06-08 18:40:00|12563.6|12562.3|12560.8|12559.5|12564.2|12562.6|12560.4|12559|535
1654713900000|2022-06-08 18:45:00|12561|12559.7|12560.8|12559.5|12561.5|12559.8|12557.3|12556|381
1654714200000|2022-06-08 18:50:00|12560.7|12559.4|12561.4|12560.1|12564.1|12562.8|12559.7|12558.1|584
1654714500000|2022-06-08 18:55:00|12561.3|12560|12557.4|12556.1|12561.8|12560.2|12557.3|12555.6|462
1654714800000|2022-06-08 19:00:00|12557.5|12556.2|12561.4|12560.1|12562|12560.6|12557.3|12556|455
1654715100000|2022-06-08 19:05:00|12561.7|12560.4|12565.3|12564|12565.8|12564.1|12561.3|12559.8|558
1654715400000|2022-06-08 19:10:00|12565.4|12564.1|12561.8|12560.5|12566.2|12564.9|12559.7|12558.4|547
1654715700000|2022-06-08 19:15:00|12561.9|12560.6|12564.9|12562.8|12565.6|12563.6|12560.9|12559.3|553
1654716000000|2022-06-08 19:20:00|12564.7|12562.6|12561.6|12560.3|12565|12563.4|12560.4|12559.1|590
1654716300000|2022-06-08 19:25:00|12561.3|12560|12558.3|12556.2|12561.5|12560|12557.3|12555.6|422
1654716600000|2022-06-08 19:30:00|12558.2|12556.1|12553.7|12552.4|12558.3|12556.3|12553.2|12551.6|475
1654716900000|2022-06-08 19:35:00|12553.5|12552.2|12553.3|12551.2|12554.2|12552.9|12551.6|12550.3|421
1654717200000|2022-06-08 19:40:00|12553.4|12551.3|12556.6|12555.3|12557.9|12556.4|12553.1|12551.2|613
1654717500000|2022-06-08 19:45:00|12556.5|12554.4|12558.9|12557.6|12559.6|12558.3|12555.9|12554.4|551
1654717800000|2022-06-08 19:50:00|12558.8|12557.5|12555.9|12554.6|12558.8|12557.5|12554.2|12552.9|487
1654718100000|2022-06-08 19:55:00|12556|12554.7|12551.2|12549.9|12556.1|12554.8|12550.4|12549.1|540
1654718400000|2022-06-08 20:00:00|12550.9|12549.6|12551.9|12549.8|12552|12550.6|12549.4|12547.7|336
1654718700000|2022-06-08 20:05:00|12552|12549.9|12554.4|12552.3|12554.5|12552.9|12551.4|12549.7|198
1654719000000|2022-06-08 20:10:00|12554.5|12552.4|12556.8|12554.7|12557.1|12555.7|12553.9|12551.8|220
1654719300000|2022-06-08 20:15:00|12557.1|12554.5|12557.2|12555.9|12558.9|12557.2|12556.4|12554.5|230
1654719600000|2022-06-08 20:20:00|12557.3|12556|12557.4|12556.1|12557.7|12556.2|12556.5|12554.9|106
1654719900000|2022-06-08 20:25:00|12557.3|12556|12555.5|12554.2|12557.4|12556.1|12555|12553.7|137
1654720200000|2022-06-08 20:30:00|12555.6|12554.3|12556.4|12555.1|12558.2|12556.9|12555.4|12554.1|132
1654720500000|2022-06-08 20:35:00|12556.3|12555|12556.8|12554.7|12557.6|12556.3|12556.1|12554.7|161
1654720800000|2022-06-08 20:40:00|12556.7|12554.6|12557.2|12555.1|12557.4|12556|12555.8|12554.3|137
1654721100000|2022-06-08 20:45:00|12557.1|12555|12557.8|12556.5|12558.1|12556.5|12556.8|12555|113
1654721400000|2022-06-08 20:50:00|12557.7|12556.4|12557.4|12555.3|12559|12557.4|12556.8|12555.2|149
1654721700000|2022-06-08 20:55:00|12557.6|12555.5|12561.5|12557.4|12564.2|12557.7|12557.2|12554.5|477
1654722000000|2022-06-08 21:00:00|12563.6|12556.8|12558|12551|12564.4|12557.4|12557.3|12550.3|59
1654722300000|2022-06-08 21:05:00|12557.9|12550.9|12559.4|12552.4|12560.5|12553.5|12556|12549|81
1654722600000|2022-06-08 21:10:00|12559.8|12552.8|12557.9|12550.9|12561.5|12554.5|12555.6|12548.6|195
1654722900000|2022-06-08 21:15:00|12558|12551|12558.8|12551.8|12559.3|12554.3|12556.5|12549.5|114
1654723200000|2022-06-08 21:20:00|12557.9|12550.9|12558.3|12554.3|12559.5|12554.5|12555.4|12548.4|80
1654723500000|2022-06-08 21:25:00|12557.8|12551.7|12559.4|12554.1|12560.3|12554.3|12556.2|12549.2|177
1654723800000|2022-06-08 21:30:00|12559.6|12552.6|12560|12553.8|12561|12554.7|12558.6|12552|138
1654724100000|2022-06-08 21:35:00|12560.2|12553.2|12559.9|12554.4|12560.8|12554.4|12558.5|12552.1|94
1654724400000|2022-06-08 21:40:00|12559.7|12553.5|12560.7|12554.3|12560.8|12554.4|12557.6|12550.8|229
1654724700000|2022-06-08 21:45:00|12558.3|12551.3|12559|12553.2|12560|12554.3|12557.6|12551.1|203
1654725000000|2022-06-08 21:50:00|12559.2|12553.4|12559.3|12553.5|12559.7|12554.3|12557.8|12551.9|110
1654725300000|2022-06-08 21:55:00|12557.7|12554.3|12558.7|12553.4|12560.7|12554.4|12557.7|12552.6|169
1654725600000|2022-06-08 22:00:00|12559.6|12552.6|12557.9|12554.8|12559.8|12555.2|12556.8|12550.7|355
1654725900000|2022-06-08 22:05:00|12558.2|12554.5|12558.1|12555|12558.8|12555.7|12557|12553.8|147
1654726200000|2022-06-08 22:10:00|12557.7|12555.6|12558.5|12556.2|12559|12556.3|12557.5|12554.6|149
1654726500000|2022-06-08 22:15:00|12558.4|12556.1|12557.7|12555.6|12558.8|12556.3|12556.2|12554|305
1654726800000|2022-06-08 22:20:00|12557.4|12555.3|12558.1|12556|12558.4|12556.3|12557.1|12555|273
1654727100000|2022-06-08 22:25:00|12558.2|12556.1|12556.3|12554.2|12558.6|12556.5|12556|12553.7|348
1654727400000|2022-06-08 22:30:00|12556.4|12554.3|12555.3|12553.2|12556.5|12554.4|12555.2|12553.1|285
1654727700000|2022-06-08 22:35:00|12555.2|12553.1|12555.6|12553.5|12556.2|12554.1|12555|12552.9|215
1654728000000|2022-06-08 22:40:00|12555.7|12553.6|12555.5|12553.4|12555.7|12554|12554.8|12553.1|106
1654728300000|2022-06-08 22:45:00|12555.3|12553.2|12556.1|12554|12556.2|12554.4|12554.3|12552.5|101
1654728600000|2022-06-08 22:50:00|12556|12553.9|12556.6|12554.5|12557.5|12555.4|12554.8|12552.7|168
1654728900000|2022-06-08 22:55:00|12556.5|12554.4|12553.4|12551.2|12556.5|12554.4|12552.3|12550.2|263
1654729200000|2022-06-08 23:00:00|12553.3|12551.3|12553.1|12551|12553.5|12551.7|12551.8|12549.7|248
1654729500000|2022-06-08 23:05:00|12553.2|12551.1|12553.3|12551.2|12554.2|12552.2|12552.3|12550.3|133
1654729800000|2022-06-08 23:10:00|12553.2|12551.1|12552.5|12551.2|12553.5|12551.9|12552.4|12550.6|225
1654730100000|2022-06-08 23:15:00|12552.4|12551.1|12552.8|12550.7|12554.1|12552.6|12552.4|12550.6|157
1654730400000|2022-06-08 23:20:00|12552.9|12550.8|12551.1|12549.8|12552.9|12550.9|12550.5|12548.8|182
1654730700000|2022-06-08 23:25:00|12551.8|12549.7|12551.8|12549.7|12552.6|12551.1|12551|12549.2|129
1654731000000|2022-06-08 23:30:00|12551.7|12549.6|12550.4|12548.3|12552|12550.1|12549.5|12547.8|191
1654731300000|2022-06-08 23:35:00|12550.2|12548.1|12550.8|12548.7|12551.1|12549.5|12549.7|12547.9|146
1654731600000|2022-06-08 23:40:00|12550.9|12548.8|12551.9|12549.8|12552.9|12551.1|12550.4|12548.7|247
1654731900000|2022-06-08 23:45:00|12552|12549.9|12552.6|12551.3|12553.4|12551.8|12550.6|12548.8|168
1654732200000|2022-06-08 23:50:00|12552.5|12551.2|12555.9|12553.8|12556.2|12554.5|12552.2|12550.5|242
1654732500000|2022-06-08 23:55:00|12556|12553.9|12555.6|12553.5|12556.4|12554.7|12554.9|12553.1|265
1654732800000|2022-06-09 00:00:00|12555.5|12553.4|12557.3|12555.2|12558.5|12556.4|12553.7|12551.8|585
1654733100000|2022-06-09 00:05:00|12557.5|12555.4|12553.9|12551.8|12557.9|12555.8|12552.8|12551.1|499
1654733400000|2022-06-09 00:10:00|12553.8|12551.7|12554.1|12552.8|12554.8|12553.3|12551.1|12549.4|390
1654733700000|2022-06-09 00:15:00|12553.9|12552.6|12555.8|12553.7|12558|12556.3|12553.7|12552|403
1654734000000|2022-06-09 00:20:00|12555.9|12553.8|12552.3|12550.2|12557.1|12555.3|12551.2|12549.4|417
1654734300000|2022-06-09 00:25:00|12552.4|12550.3|12553.1|12551.8|12554.3|12552.5|12551.7|12550|385
1654734600000|2022-06-09 00:30:00|12553.2|12551.9|12555.1|12553|12555.7|12554.1|12552.8|12551.1|505
1654734900000|2022-06-09 00:35:00|12555|12552.9|12557.8|12556.5|12559|12557.3|12554.4|12552.5|428
1654735200000|2022-06-09 00:40:00|12557.9|12556.6|12560.2|12558.9|12561.3|12559.4|12557.3|12555.3|457
1654735500000|2022-06-09 00:45:00|12560.3|12559|12559.1|12557.8|12560.6|12559|12558.4|12556.4|410
1654735800000|2022-06-09 00:50:00|12559.2|12557.9|12561.8|12559.7|12563|12561.4|12558.9|12557.1|315
1654736100000|2022-06-09 00:55:00|12561.6|12559.5|12561.3|12560|12563.4|12561.7|12559.5|12557.9|372
1654736400000|2022-06-09 01:00:00|12561.4|12560.1|12563.9|12562.6|12565.9|12564|12560|12558.3|546
1654736700000|2022-06-09 01:05:00|12564|12562.7|12563.9|12561.8|12565.6|12564|12562.8|12561|490
1654737000000|2022-06-09 01:10:00|12564|12561.9|12563.1|12561|12564.7|12562.7|12561.8|12559.7|552
1654737300000|2022-06-09 01:15:00|12563.2|12561.1|12561.6|12559.5|12563.2|12561.1|12559.3|12557.3|535
1654737600000|2022-06-09 01:20:00|12561.5|12559.4|12561.2|12559.9|12563.2|12561.4|12559.9|12557.9|435
1654737900000|2022-06-09 01:25:00|12561.1|12559.8|12563|12561.7|12563.5|12562.2|12559.9|12558.1|371
1654738200000|2022-06-09 01:30:00|12563.1|12561.8|12558.7|12557.4|12563.1|12561.8|12558.4|12556.5|709
1654738500000|2022-06-09 01:35:00|12559.1|12557|12569.5|12567.4|12569.7|12567.6|12558.7|12556.9|618
1654738800000|2022-06-09 01:40:00|12569.4|12567.3|12566.5|12565.2|12569.5|12567.4|12563.7|12561.8|692
1654739100000|2022-06-09 01:45:00|12566.6|12565.3|12568.9|12567.6|12569.2|12567.7|12566.5|12564.9|606
1654739400000|2022-06-09 01:50:00|12569|12567.7|12568.1|12566|12569.5|12567.9|12565.8|12564|744
1654739700000|2022-06-09 01:55:00|12567.1|12565.8|12569|12567.7|12570.6|12568.9|12566.6|12565|527
1654740000000|2022-06-09 02:00:00|12568.9|12567.6|12567.3|12566|12569.3|12567.9|12567|12565.5|538
1654740300000|2022-06-09 02:05:00|12567.4|12566.1|12568.3|12566.2|12569.7|12568.1|12566|12564.5|427
1654740600000|2022-06-09 02:10:00|12568.2|12566.1|12567.6|12566.3|12568.7|12567.2|12566|12564.6|587
1654740900000|2022-06-09 02:15:00|12567.7|12566.4|12568.5|12567.2|12570.4|12568.8|12564.9|12563|427
1654741200000|2022-06-09 02:20:00|12568.7|12567.4|12570|12568.7|12571.4|12569.8|12568.2|12566.7|428
1654741500000|2022-06-09 02:25:00|12569.9|12568.6|12571.1|12569|12571.5|12569.7|12569.7|12567.9|534
1654741800000|2022-06-09 02:30:00|12571.2|12569.1|12567.6|12566.3|12571.2|12569.2|12567.6|12566.3|418
1654742100000|2022-06-09 02:35:00|12567.5|12566.2|12564.6|12563.3|12567.9|12566.3|12564.6|12563|461
1654742400000|2022-06-09 02:40:00|12564.7|12563.4|12565.7|12564.4|12566.6|12565.3|12563.5|12561.8|359
1654742700000|2022-06-09 02:45:00|12565.6|12564.3|12563|12561.7|12565.7|12564.3|12562.4|12561.1|369
1654743000000|2022-06-09 02:50:00|12563.1|12561.8|12562|12560.7|12565.8|12564.3|12562|12560.7|411
1654743300000|2022-06-09 02:55:00|12562.1|12560.8|12563.8|12561.7|12564.5|12562.8|12561.7|12560.4|456
1654743600000|2022-06-09 03:00:00|12563.5|12561.4|12560.1|12558|12564.9|12563.2|12558.2|12556.1|595
1654743900000|2022-06-09 03:05:00|12560.4|12558.3|12564.6|12563.3|12564.8|12563.4|12559.5|12557.7|394
1654744200000|2022-06-09 03:10:00|12564.7|12563.4|12565.4|12564.1|12565.9|12564.4|12564.1|12562.5|317
1654744500000|2022-06-09 03:15:00|12565.5|12564.2|12564.7|12562.6|12567.1|12565.7|12564.2|12562.5|398
1654744800000|2022-06-09 03:20:00|12564.8|12562.7|12565.5|12563.4|12566.7|12564.9|12563.3|12562|365
1654745100000|2022-06-09 03:25:00|12565.6|12563.5|12563.7|12562.4|12565.7|12564|12561.8|12560.1|454
1654745400000|2022-06-09 03:30:00|12564|12562.7|12563.3|12561.2|12565.5|12563.6|12562.9|12561.1|312
1654745700000|2022-06-09 03:35:00|12563|12561.7|12561.4|12559.3|12564.1|12562.4|12559.6|12558|364
1654746000000|2022-06-09 03:40:00|12561.3|12559.2|12559.1|12557.8|12562.4|12560.9|12558.9|12557.3|362
1654746300000|2022-06-09 03:45:00|12559.5|12557.4|12556.3|12554.2|12559.6|12558|12555.8|12554.1|413
1654746600000|2022-06-09 03:50:00|12555.9|12554.6|12557.8|12556.5|12558.1|12556.7|12554.5|12552.7|597
1654746900000|2022-06-09 03:55:00|12557.9|12556.6|12560.4|12558.3|12560.7|12558.9|12556.7|12555.4|451
1654747200000|2022-06-09 04:00:00|12560.5|12558.4|12559.5|12558.2|12560.7|12558.9|12557.7|12555.9|316
1654747500000|2022-06-09 04:05:00|12559.4|12558.1|12561.6|12560.3|12562.3|12560.6|12558.3|12557|281
1654747800000|2022-06-09 04:10:00|12561.3|12560|12560.8|12559.5|12561.9|12560.4|12559.3|12558|303
1654748100000|2022-06-09 04:15:00|12560.7|12559.4|12559.7|12558.4|12561|12559.4|12559.2|12557.9|302
1654748400000|2022-06-09 04:20:00|12559.6|12558.3|12558.2|12556.9|12559.8|12558.5|12557.3|12556|341
1654748700000|2022-06-09 04:25:00|12558.3|12557|12561.8|12559.7|12562.1|12560.4|12557.3|12555.9|402
1654749000000|2022-06-09 04:30:00|12561.2|12559.9|12560.1|12558|12561.7|12560.2|12558.5|12556.8|292
1654749300000|2022-06-09 04:35:00|12560.2|12558.1|12559.3|12557.2|12560.6|12559.2|12557.9|12556.2|333
1654749600000|2022-06-09 04:40:00|12559.1|12557.8|12560.3|12558.2|12560.4|12558.7|12557.5|12556.1|296
1654749900000|2022-06-09 04:45:00|12559.8|12558.5|12559.4|12558.1|12560.4|12558.8|12558.7|12556.9|296
1654750200000|2022-06-09 04:50:00|12559.3|12558|12558.1|12556.8|12559.9|12558.1|12556.9|12555.2|227
1654750500000|2022-06-09 04:55:00|12558.5|12556.4|12558.2|12556.9|12560|12558.2|12557.6|12556.2|242
1654750800000|2022-06-09 05:00:00|12558.3|12557|12558.3|12556.2|12560.3|12558.6|12555.9|12554.1|405
1654751100000|2022-06-09 05:05:00|12558.2|12556.1|12557.5|12555.4|12558.2|12556.5|12554.6|12552.8|391
1654751400000|2022-06-09 05:10:00|12557.7|12555.6|12562.3|12560.2|12562.5|12560.9|12556.6|12554.9|438
1654751700000|2022-06-09 05:15:00|12562.5|12560.4|12561.5|12559.4|12564.1|12562.4|12560.8|12559|502
1654752000000|2022-06-09 05:20:00|12561.4|12559.3|12562.4|12561.1|12564.4|12562.6|12559.5|12557.9|461
1654752300000|2022-06-09 05:25:00|12562.3|12561|12562|12559.9|12562.9|12561.3|12560.4|12559.1|346
1654752600000|2022-06-09 05:30:00|12561.9|12559.8|12564.6|12562.5|12565.6|12563.9|12559.9|12558.6|608
1654752900000|2022-06-09 05:35:00|12564.5|12562.4|12566.7|12564.6|12567.1|12565.1|12561.7|12560|450
1654753200000|2022-06-09 05:40:00|12566.8|12564.7|12566.5|12565.2|12568.3|12566.5|12565.1|12563.4|409
1654753500000|2022-06-09 05:45:00|12566.4|12565.1|12566.3|12564.2|12568.4|12566.8|12564.6|12562.9|474
1654753800000|2022-06-09 05:50:00|12566|12564.7|12569.7|12567.6|12570.9|12569|12564.2|12562.4|564
1654754100000|2022-06-09 05:55:00|12569.6|12567.5|12568.5|12566.4|12570.3|12568.7|12565.1|12563.4|591
1654754400000|2022-06-09 06:00:00|12568.1|12566.8|12571.9|12570.6|12573.8|12572.2|12566.8|12565.1|598
1654754700000|2022-06-09 06:05:00|12572|12570.7|12571|12568.9|12575.7|12574.2|12570.1|12568.5|554
1654755000000|2022-06-09 06:10:00|12570.9|12568.8|12573.3|12571.2|12574.1|12572.5|12570.2|12568.6|487
1654755300000|2022-06-09 06:15:00|12573.4|12571.3|12573.9|12571.8|12575.3|12573.5|12571.3|12569.4|468
1654755600000|2022-06-09 06:20:00|12574|12571.9|12570.7|12569.4|12574|12572.3|12570.3|12568.6|363
1654755900000|2022-06-09 06:25:00|12570.6|12569.3|12571.6|12570.3|12576.3|12574.4|12570.3|12568.7|454
1654756200000|2022-06-09 06:30:00|12572|12569.9|12572.4|12570.3|12574|12571.9|12570.9|12569|446
1654756500000|2022-06-09 06:35:00|12572.3|12570.2|12573.3|12571.2|12574.8|12572.7|12572|12569.9|473
1654756800000|2022-06-09 06:40:00|12573.2|12571.1|12575.8|12574.5|12577.1|12575|12572.7|12571|547
1654757100000|2022-06-09 06:45:00|12575.9|12574.6|12577.6|12575.5|12578.3|12576.2|12574.7|12573.2|550
1654757400000|2022-06-09 06:50:00|12577.5|12575.4|12576.3|12574.2|12578|12576.1|12575.1|12573|490
1654757700000|2022-06-09 06:55:00|12576.2|12574.1|12574.6|12572.5|12576.2|12574.3|12573.1|12571.4|401
1654758000000|2022-06-09 07:00:00|12574.7|12572.6|12568.8|12566.7|12574.7|12572.7|12566.9|12565.2|641
1654758300000|2022-06-09 07:05:00|12568.9|12566.8|12565.8|12564.5|12570.3|12568.8|12565.8|12564.2|567
1654758600000|2022-06-09 07:10:00|12565.9|12564.6|12574.8|12573.5|12575.5|12573.8|12565.6|12564.1|576
1654758900000|2022-06-09 07:15:00|12574.9|12573.6|12577.8|12575.7|12578.5|12576.9|12574.2|12572.9|446
1654759200000|2022-06-09 07:20:00|12577.9|12575.8|12575.5|12574.2|12578.2|12576.6|12574.2|12572.4|581
1654759500000|2022-06-09 07:25:00|12575.4|12574.1|12578.9|12577.6|12579.4|12577.9|12575|12573.5|461
1654759800000|2022-06-09 07:30:00|12578.8|12577.5|12579.8|12577.7|12581.1|12579.5|12578.8|12577.1|470
1654760100000|2022-06-09 07:35:00|12579.7|12577.6|12578.2|12576.9|12580.8|12579.5|12577.9|12576.3|390
1654760400000|2022-06-09 07:40:00|12578.5|12577.2|12580|12577.9|12580.6|12579|12577.7|12576.2|467
1654760700000|2022-06-09 07:45:00|12579.2|12578.1|12577.8|12576.5|12579.5|12578.2|12576.8|12575.4|344
1654761000000|2022-06-09 07:50:00|12577.7|12576.4|12578.6|12577.3|12580|12578.4|12574.7|12573.1|591
1654761300000|2022-06-09 07:55:00|12578.7|12577.4|12578.7|12577.4|12580|12578.4|12577.1|12575.4|575
1654761600000|2022-06-09 08:00:00|12578.8|12577.5|12578.4|12577.1|12580.8|12579.5|12577.8|12576.5|458
1654761900000|2022-06-09 08:05:00|12578.3|12577|12578.7|12577.4|12580|12578.7|12576.9|12575.6|411
1654762200000|2022-06-09 08:10:00|12578.8|12577.5|12579.7|12578.4|12580.6|12579.3|12578|12576.7|407
1654762500000|2022-06-09 08:15:00|12579.9|12578.6|12577.9|12576.6|12580.8|12579.5|12577.6|12576.2|380
1654762800000|2022-06-09 08:20:00|12578|12576.7|12580|12578.7|12580.7|12579.1|12577.2|12575.9|336
1654763100000|2022-06-09 08:25:00|12580.1|12578.8|12579.8|12578.5|12581.3|12579.9|12579.3|12577.6|322
1654763400000|2022-06-09 08:30:00|12580.2|12578.1|12575.4|12574.1|12580.7|12579|12575.2|12573.6|471
1654763700000|2022-06-09 08:35:00|12575.5|12574.2|12571.6|12570.3|12575.7|12574.4|12570.7|12569.4|432
1654764000000|2022-06-09 08:40:00|12571.5|12570.2|12573.1|12571|12573.2|12571.7|12570.8|12569.3|362
1654764300000|2022-06-09 08:45:00|12572.5|12571.2|12566.1|12564.8|12572.9|12571.3|12566.1|12564.5|463
1654764600000|2022-06-09 08:50:00|12566|12564.7|12564.5|12563.2|12566|12564.7|12561.7|12560.1|444
1654764900000|2022-06-09 08:55:00|12564.4|12563.1|12562.7|12561.4|12564.6|12563.2|12562|12560.2|390
1654765200000|2022-06-09 09:00:00|12562.8|12561.5|12563.1|12561.8|12564.1|12562.8|12562.3|12560.6|272
1654765500000|2022-06-09 09:05:00|12563|12561.7|12562.6|12561.3|12564.4|12562.9|12562.1|12560.5|313
1654765800000|2022-06-09 09:10:00|12562.7|12561.4|12565.5|12564.2|12565.9|12564.2|12562.7|12561.4|255
1654766100000|2022-06-09 09:15:00|12565.4|12564.1|12564|12561.9|12565.5|12564.2|12562.3|12560.6|387
1654766400000|2022-06-09 09:20:00|12563.6|12562.3|12563.5|12562.2|12565.4|12564.1|12563.2|12561.9|385
1654766700000|2022-06-09 09:25:00|12563.6|12562.3|12563|12561.7|12564.3|12562.7|12562.2|12560.7|317
1654767000000|2022-06-09 09:30:00|12563.1|12561.8|12562|12560.7|12564.6|12562.9|12561.7|12559.9|381
1654767300000|2022-06-09 09:35:00|12561.9|12560.6|12561.5|12560.2|12563.1|12561.5|12560.5|12559|347
1654767600000|2022-06-09 09:40:00|12561.2|12559.9|12561.7|12560.4|12562.8|12561.5|12560.9|12559.6|344
1654767900000|2022-06-09 09:45:00|12561.8|12560.5|12561.4|12560.1|12562.6|12561.3|12561.1|12559.6|313
1654768200000|2022-06-09 09:50:00|12561.3|12560|12564.1|12562.8|12564.2|12562.9|12560.6|12559.3|327
1654768500000|2022-06-09 09:55:00|12564.6|12563.3|12562.9|12561.6|12566|12564.7|12562.7|12561|506
1654768800000|2022-06-09 10:00:00|12563.1|12561.8|12562.6|12561.3|12563.6|12562.1|12562.2|12560.6|418
1654769100000|2022-06-09 10:05:00|12562.8|12561.5|12561.3|12560|12563.3|12562|12559.3|12558|335
1654769400000|2022-06-09 10:10:00|12561.1|12559.8|12561.5|12560.2|12563.5|12561.8|12560.7|12559.2|392
1654769700000|2022-06-09 10:15:00|12561.6|12560.3|12560.5|12559.2|12562|12560.4|12559.3|12558|395
1654770000000|2022-06-09 10:20:00|12561|12558.9|12555.2|12553.9|12561.1|12559.3|12553.7|12552.4|454
1654770300000|2022-06-09 10:25:00|12555.3|12554|12551.6|12550.3|12556.2|12554.4|12551.1|12549.5|449
1654770600000|2022-06-09 10:30:00|12551.5|12550.2|12555.1|12553.8|12556.1|12554.6|12550.2|12548.5|461
1654770900000|2022-06-09 10:35:00|12555|12553.7|12556.3|12555|12557.2|12555.3|12552.2|12550.8|393
1654771200000|2022-06-09 10:40:00|12556.4|12555.1|12554.8|12553.5|12557.7|12556|12553.9|12552.4|478
1654771500000|2022-06-09 10:45:00|12554.9|12553.6|12554.1|12552.8|12555.6|12554.3|12552.7|12551.4|272
1654771800000|2022-06-09 10:50:00|12554.2|12552.9|12556|12554.7|12557.9|12556.6|12554.1|12552.8|395
1654772100000|2022-06-09 10:55:00|12555.9|12554.6|12555.7|12554.4|12557.3|12556|12555.2|12553.9|282
1654772400000|2022-06-09 11:00:00|12556.1|12554|12560|12558.7|12560.3|12559|12554.5|12552.7|506
1654772700000|2022-06-09 11:05:00|12559.6|12558.3|12556.6|12555.3|12562.4|12561.1|12555.4|12553.9|396
1654773000000|2022-06-09 11:10:00|12556.7|12555.4|12556.2|12554.1|12559.6|12558.3|12554.8|12553.1|404
1654773300000|2022-06-09 11:15:00|12555.9|12554.6|12556.3|12554.2|12556.9|12555.3|12554.9|12553.3|424
1654773600000|2022-06-09 11:20:00|12556.4|12554.3|12554.9|12553.6|12556.7|12555|12550.3|12548.2|746
1654773900000|2022-06-09 11:25:00|12555|12553.7|12554.3|12553|12555.4|12554.1|12552.1|12550.8|545
1654774200000|2022-06-09 11:30:00|12554.2|12552.9|12557.8|12556.5|12558.2|12556.5|12553.3|12552|486
1654774500000|2022-06-09 11:35:00|12557.9|12556.6|12557.3|12556|12559.6|12557.9|12556|12554.4|318
1654774800000|2022-06-09 11:40:00|12557.4|12556.1|12558.1|12555.5|12558.8|12556.4|12551.3|12549.6|578
1654775100000|2022-06-09 11:45:00|12557.9|12555.4|12567.3|12565.2|12570|12568|12556.2|12553.6|1515
1654775400000|2022-06-09 11:50:00|12567.2|12565.1|12567.2|12565.9|12568.9|12567.6|12561.6|12559.9|1176
1654775700000|2022-06-09 11:55:00|12567.5|12566.2|12565.5|12564.2|12568.3|12567|12563.7|12562.1|972
1654776000000|2022-06-09 12:00:00|12565.3|12564|12566.4|12565.1|12567.8|12566.5|12562.5|12561.2|996
1654776300000|2022-06-09 12:05:00|12566.3|12565|12569.1|12567.8|12571.1|12569.5|12566.3|12565|756
1654776600000|2022-06-09 12:10:00|12569.3|12568|12572.6|12571.3|12573.2|12571.9|12568.5|12567.2|890
1654776900000|2022-06-09 12:15:00|12572.7|12571.4|12570.6|12569.3|12576.7|12574.6|12570.6|12569.3|916
1654777200000|2022-06-09 12:20:00|12570.8|12569.5|12576.8|12575.5|12578.8|12577.4|12570.7|12569.4|792
1654777500000|2022-06-09 12:25:00|12576.7|12575.4|12581.7|12574.7|12583.5|12579.6|12573.2|12571.9|761
1654777800000|2022-06-09 12:30:00|12580.8|12575.2|12576.5|12575.2|12581.7|12577.4|12572.2|12570.8|941
1654778100000|2022-06-09 12:35:00|12576.4|12575.1|12574.1|12572.8|12578.3|12576.7|12573.5|12572.2|845
1654778400000|2022-06-09 12:40:00|12574|12572.7|12585.4|12584.1|12585.8|12584.5|12573|12571.7|1092
1654778700000|2022-06-09 12:45:00|12585.3|12584|12583.3|12582|12586.7|12585.1|12580.5|12579.2|945
1654779000000|2022-06-09 12:50:00|12583.4|12582.1|12586.8|12584.7|12589.1|12587.8|12582.3|12581|935
1654779300000|2022-06-09 12:55:00|12586.4|12585.1|12580.9|12579.6|12587.4|12586.1|12580.9|12579.6|931
1654779600000|2022-06-09 13:00:00|12581|12579.7|12580.3|12579|12582.5|12581.2|12577.3|12576|755
1654779900000|2022-06-09 13:05:00|12580.4|12579.1|12584.7|12583.4|12585.2|12583.9|12577.8|12576.5|874
1654780200000|2022-06-09 13:10:00|12584.6|12583.3|12589|12586.9|12589|12587.7|12582.9|12581.6|934
1654780500000|2022-06-09 13:15:00|12588.6|12587.3|12585.1|12583.8|12589.5|12588.2|12584.2|12582.9|686
1654780800000|2022-06-09 13:20:00|12585.2|12583.9|12587.5|12586.2|12588.6|12587.3|12581.5|12580.2|796
1654781100000|2022-06-09 13:25:00|12587.4|12586.1|12580.3|12579|12587.9|12586.5|12579.9|12578.6|792
1654781400000|2022-06-09 13:30:00|12580.2|12578.9|12582|12579.9|12591.7|12590.2|12577.7|12576.4|1184
1654781700000|2022-06-09 13:35:00|12582.1|12580|12584.8|12583.5|12590.7|12589.4|12580.4|12578.8|1209
1654782000000|2022-06-09 13:40:00|12584.9|12583.6|12593.9|12592.6|12595.4|12594.1|12583.8|12582.5|1179
1654782300000|2022-06-09 13:45:00|12594|12592.7|12596.9|12595.6|12597.3|12595.6|12590|12588.7|1071
1654782600000|2022-06-09 13:50:00|12596.7|12595.4|12592.9|12591.6|12597.6|12596.3|12585.9|12584.5|1079
1654782900000|2022-06-09 13:55:00|12592.8|12591.5|12596.7|12595.4|12597.2|12595.9|12592|12590.6|884
1654783200000|2022-06-09 14:00:00|12596.5|12595.2|12604|12602.7|12605.9|12604.6|12596.2|12594.7|866
1654783500000|2022-06-09 14:05:00|12604.1|12602.8|12621.6|12620.3|12622.9|12621.6|12603.9|12602.6|1022
1654783800000|2022-06-09 14:10:00|12621.5|12620.2|12625.6|12624.3|12633|12631.7|12621.5|12620.2|1196
1654784100000|2022-06-09 14:15:00|12625.7|12624.4|12626.1|12624.8|12630.5|12629.2|12617.5|12616.2|1069
1654784400000|2022-06-09 14:20:00|12626|12624.7|12631.4|12630.1|12633.5|12632.2|12624.7|12623.4|842
1654784700000|2022-06-09 14:25:00|12631.5|12630.2|12629.2|12627.9|12633.8|12632.5|12628.4|12626.6|881
1654785000000|2022-06-09 14:30:00|12629.5|12627.4|12631.4|12630.1|12634|12632.7|12627.3|12626|749
1654785300000|2022-06-09 14:35:00|12631.5|12630.2|12633.4|12632.1|12636.5|12635.2|12630.1|12628.8|793
1654785600000|2022-06-09 14:40:00|12633.9|12632.6|12635.3|12634|12642.1|12640.8|12633.5|12631.8|798
1654785900000|2022-06-09 14:45:00|12635.6|12634.3|12638.6|12637.3|12640.9|12639.6|12634.9|12633.4|834
1654786200000|2022-06-09 14:50:00|12638.5|12637.2|12636|12633.9|12639.4|12637.8|12631.9|12630.6|894
1654786500000|2022-06-09 14:55:00|12635.9|12634.7|12632.5|12631.2|12641.7|12640.4|12632.4|12631.1|965
1654786800000|2022-06-09 15:00:00|12632.6|12631.3|12640|12638.7|12641.3|12640|12629.3|12628|986
1654787100000|2022-06-09 15:05:00|12640.1|12638.8|12646.2|12644.9|12646.5|12645.2|12640.1|12638.8|764
1654787400000|2022-06-09 15:10:00|12646.1|12644.8|12643.2|12641.9|12646.3|12645|12634|12632.4|888
1654787700000|2022-06-09 15:15:00|12643.1|12641.8|12643.4|12642.1|12645.3|12644|12640.6|12639.3|826
1654788000000|2022-06-09 15:20:00|12643.3|12642|12638.5|12637.2|12644.6|12643.3|12638.1|12636.3|815
1654788300000|2022-06-09 15:25:00|12638.6|12637.3|12645.8|12644.5|12646.5|12645.2|12638.1|12636.8|713
1654788600000|2022-06-09 15:30:00|12646.6|12645.3|12648.9|12647.6|12649.9|12648.6|12644.2|12642.9|821
1654788900000|2022-06-09 15:35:00|12648.2|12646.9|12644.1|12642.8|12649.3|12647.9|12642.5|12641.2|724
1654789200000|2022-06-09 15:40:00|12643.9|12642.6|12649.1|12647.8|12649.3|12648|12641.4|12639.9|756
1654789500000|2022-06-09 15:45:00|12649.3|12648|12656.1|12654.8|12659.7|12658.4|12647.1|12645.8|652
1654789800000|2022-06-09 15:50:00|12656.2|12654.9|12651.6|12650.3|12658.5|12657.2|12651|12649.7|707
1654790100000|2022-06-09 15:55:00|12651.3|12650|12651|12649.7|12652.3|12651|12645.1|12643.8|769
1654790400000|2022-06-09 16:00:00|12650.9|12649.6|12656.7|12655.4|12656.7|12655.4|12650.2|12648.9|648
1654790700000|2022-06-09 16:05:00|12656.8|12655.5|12663.2|12661.9|12663.5|12662.2|12656.8|12655.5|667
1654791000000|2022-06-09 16:10:00|12663.6|12662.3|12666.6|12665.3|12670.5|12668.9|12662.7|12661.4|669
1654791300000|2022-06-09 16:15:00|12666.7|12665.4|12666.7|12665.4|12671.4|12670.1|12666.7|12665.4|578
1654791600000|2022-06-09 16:20:00|12666.6|12665.3|12668|12666.7|12668.6|12667.3|12665|12663.7|484
1654791900000|2022-06-09 16:25:00|12668.1|12666.8|12676.7|12675.4|12676.8|12675.4|12668.1|12666.8|604
1654792200000|2022-06-09 16:30:00|12676.4|12675.1|12674.5|12673.2|12676.6|12675.1|12672.5|12671.2|537
1654792500000|2022-06-09 16:35:00|12674.3|12673|12671.4|12670.1|12675.1|12673.6|12669.9|12668.2|635
1654792800000|2022-06-09 16:40:00|12671.3|12670|12662.5|12661.2|12671.8|12670.5|12661.8|12660.5|558
1654793100000|2022-06-09 16:45:00|12662.6|12661.3|12666.6|12665.3|12667.8|12666.3|12661.3|12660|475
1654793400000|2022-06-09 16:50:00|12666.8|12665.5|12667.9|12666.6|12668.1|12666.8|12664.8|12663.5|617
1654793700000|2022-06-09 16:55:00|12667.7|12666.4|12656.3|12655|12669.9|12668.6|12655.8|12653.9|547
1654794000000|2022-06-09 17:00:00|12656.5|12655.2|12658.1|12656.8|12660.3|12659|12655.9|12654.6|653
1654794300000|2022-06-09 17:05:00|12658|12656.7|12663.9|12662.6|12664.4|12662.8|12655.2|12653.9|477
1654794600000|2022-06-09 17:10:00|12663.8|12662.5|12669.1|12667|12669.2|12667.4|12662.9|12661.6|514
1654794900000|2022-06-09 17:15:00|12668.6|12667.3|12672.6|12671.3|12674.8|12673.5|12667.1|12665.8|745
1654795200000|2022-06-09 17:20:00|12672.7|12671.4|12676.6|12675.3|12677.4|12675.9|12672.1|12670.8|647
1654795500000|2022-06-09 17:25:00|12676.7|12675.4|12675.5|12674.2|12678.8|12677.3|12675.3|12674|484
1654795800000|2022-06-09 17:30:00|12675.4|12674.1|12680.2|12678.9|12681.4|12680.1|12675.4|12674.1|529
1654796100000|2022-06-09 17:35:00|12680.1|12678.8|12677.9|12676.6|12683|12681.7|12677.3|12675.8|558
1654796400000|2022-06-09 17:40:00|12677.8|12676.5|12682.2|12680.9|12685.7|12684.4|12677.5|12676.2|549
1654796700000|2022-06-09 17:45:00|12682.1|12680.8|12677.4|12676.1|12683.7|12682.4|12676|12674.7|431
1654797000000|2022-06-09 17:50:00|12677.5|12676.2|12674.7|12673.4|12677.8|12676.5|12673.1|12671.8|399
1654797300000|2022-06-09 17:55:00|12674.8|12673.5|12674.1|12672.8|12676.1|12674.8|12673.5|12672|363
1654797600000|2022-06-09 18:00:00|12674.2|12672.9|12676.6|12675.3|12677.7|12676.4|12673.3|12672|450
1654797900000|2022-06-09 18:05:00|12676.7|12675.4|12675|12673.7|12677.4|12676.1|12672.9|12671.6|408
1654798200000|2022-06-09 18:10:00|12674.9|12673.6|12675|12673.7|12681.2|12679.9|12674.2|12672.9|487
1654798500000|2022-06-09 18:15:00|12674.9|12673.6|12675.1|12673.8|12676.9|12675.5|12673.4|12672.1|431
1654798800000|2022-06-09 18:20:00|12675|12673.7|12682.1|12680.8|12683.4|12681.9|12674.5|12673.1|528
1654799100000|2022-06-09 18:25:00|12682.4|12681.1|12681.1|12679.8|12683.1|12681.8|12678.8|12677.3|475
1654799400000|2022-06-09 18:30:00|12681.2|12679.9|12683.7|12682.4|12685.5|12684.2|12681|12679.1|547
1654799700000|2022-06-09 18:35:00|12683.8|12682.5|12685.7|12684.4|12686.2|12684.9|12681.4|12680.1|430
1654800000000|2022-06-09 18:40:00|12685.6|12684.3|12684.6|12683.3|12686.5|12685.2|12683.9|12682.6|384
1654800300000|2022-06-09 18:45:00|12684.7|12683.4|12680.2|12678.9|12685.5|12684.2|12680.2|12678.9|492
1654800600000|2022-06-09 18:50:00|12680.3|12679|12682.6|12681.3|12683.5|12682.2|12678.9|12677.6|406
1654800900000|2022-06-09 18:55:00|12682.9|12681.6|12685.3|12684|12686.4|12685.1|12682.8|12681.5|423
1654801200000|2022-06-09 19:00:00|12685.2|12683.9|12693.8|12692.5|12694.6|12693|12685.2|12683.7|493
1654801500000|2022-06-09 19:05:00|12693.9|12692.6|12694.4|12693.1|12695.6|12694.3|12692.5|12691.2|462
1654801800000|2022-06-09 19:10:00|12694.3|12693|12697|12695.7|12697.2|12695.9|12693.4|12692.1|425
1654802100000|2022-06-09 19:15:00|12696.9|12695.6|12696.7|12695.4|12699.1|12697.8|12695.2|12693.9|439
1654802400000|2022-06-09 19:20:00|12696.8|12695.5|12695.2|12693.9|12698.3|12696.5|12695.1|12693.6|312
1654802700000|2022-06-09 19:25:00|12695.3|12694|12697.5|12696.2|12697.7|12696.4|12694.8|12693.5|552
1654803000000|2022-06-09 19:30:00|12697.8|12696.5|12697.3|12696|12699.3|12698|12697.2|12695.9|609
1654803300000|2022-06-09 19:35:00|12697.4|12696.1|12695.3|12694|12698.1|12696.8|12694.7|12693.3|489
1654803600000|2022-06-09 19:40:00|12695.2|12693.9|12695.4|12694.1|12696.5|12695.1|12693.3|12692|406
1654803900000|2022-06-09 19:45:00|12695.5|12694.2|12694.1|12692.8|12695.8|12694.5|12693.9|12692.6|375
1654804200000|2022-06-09 19:50:00|12694.5|12693.2|12695.4|12694.1|12696.5|12695.2|12691.6|12690.3|529
1654804500000|2022-06-09 19:55:00|12695.3|12694|12698.1|12696.8|12698.1|12696.8|12694.6|12693.3|459
1654804800000|2022-06-09 20:00:00|12698|12696.7|12700.4|12699.1|12700.6|12699.3|12697|12695.4|383
1654805100000|2022-06-09 20:05:00|12700.2|12698.9|12705.2|12703.9|12705.9|12704.5|12699.8|12698.3|319
1654805400000|2022-06-09 20:10:00|12705.1|12703.8|12704.5|12703.2|12705.6|12704.3|12703.6|12702.3|183
1654805700000|2022-06-09 20:15:00|12704.6|12703.3|12703.7|12702.4|12704.6|12703.3|12702.6|12700.9|199
1654806000000|2022-06-09 20:20:00|12703.5|12702.2|12702.1|12700.8|12703.6|12702.3|12701.7|12700.1|158
1654806300000|2022-06-09 20:25:00|12702.2|12700.9|12698.1|12696.8|12702.7|12701|12697.9|12696.6|248
1654806600000|2022-06-09 20:30:00|12698.3|12697|12700.1|12698.8|12701.4|12700.1|12697.9|12696.6|233
1654806900000|2022-06-09 20:35:00|12700|12698.7|12698.7|12697.4|12700.7|12699.4|12698|12696.3|151
1654807200000|2022-06-09 20:40:00|12698.6|12697.3|12700.5|12699.2|12700.8|12699.5|12697.9|12696.6|174
1654807500000|2022-06-09 20:45:00|12700.7|12699.4|12699.4|12698.1|12701.2|12699.6|12698.9|12697.2|157
1654807800000|2022-06-09 20:50:00|12699.5|12698.2|12699|12697.7|12700.6|12699.2|12699|12697.2|181
1654808100000|2022-06-09 20:55:00|12699.1|12697.8|12700.6|12696.6|12700.9|12698.5|12697.9|12696.3|241
1654808400000|2022-06-09 21:00:00|12700.4|12695.7|12704.9|12697.9|12704.9|12698.2|12700.4|12695.6|57
1654808700000|2022-06-09 21:05:00|12705.1|12698.1|12700.3|12696.2|12705.1|12698.1|12699.7|12695.5|61
1654809000000|2022-06-09 21:10:00|12701.2|12696.3|12703.1|12696.8|12703.6|12698.7|12699.1|12694.1|167
1654809300000|2022-06-09 21:15:00|12703|12697|12701.6|12697.2|12703.3|12698.7|12700.1|12696|105
1654809600000|2022-06-09 21:20:00|12702.2|12697.1|12702.1|12697.1|12703.3|12698.5|12700.9|12695.7|131
1654809900000|2022-06-09 21:25:00|12702.2|12696.8|12702.4|12697|12702.7|12698.3|12701.8|12696.6|83
1654810200000|2022-06-09 21:30:00|12702|12697.1|12701.9|12697|12703.1|12697.8|12701.7|12696.1|89
1654810500000|2022-06-09 21:35:00|12702|12697.2|12702.2|12697.8|12703.6|12698.1|12701.7|12696.3|153
1654810800000|2022-06-09 21:40:00|12702.1|12697.6|12701.5|12697.9|12704.3|12700.9|12701.5|12696.6|201
1654811100000|2022-06-09 21:45:00|12701.9|12698.1|12702.3|12698.5|12703.7|12698.8|12701.8|12697.1|157
1654811400000|2022-06-09 21:50:00|12702.6|12698.1|12702.2|12698|12703.1|12698.6|12702|12697.5|135
1654811700000|2022-06-09 21:55:00|12702.4|12697.9|12702.3|12697.9|12703.4|12698.4|12702|12697.5|111
1654812000000|2022-06-09 22:00:00|12702.2|12698|12699.3|12697.2|12703|12698|12698.3|12694.6|482
1654812300000|2022-06-09 22:05:00|12699.2|12697.1|12701.1|12699|12701.7|12699.5|12699.2|12697|164
1654812600000|2022-06-09 22:10:00|12701|12698.9|12701.9|12699.8|12702.1|12700|12700.9|12698.8|119
1654812900000|2022-06-09 22:15:00|12702.1|12700|12700|12697.9|12702.5|12700.4|12699.9|12697.7|142
1654813200000|2022-06-09 22:20:00|12700.1|12698|12701.4|12699.3|12701.5|12699.4|12700|12697.9|134
1654813500000|2022-06-09 22:25:00|12701.5|12699.4|12703.2|12701.1|12703.6|12701.5|12701.3|12699.1|146
1654813800000|2022-06-09 22:30:00|12703.4|12701.3|12703.9|12701.8|12704.1|12702|12701.9|12699.8|157
1654814100000|2022-06-09 22:35:00|12703.8|12701.7|12703.5|12701.4|12704.3|12702.1|12703.3|12701.2|114
1654814400000|2022-06-09 22:40:00|12703.6|12701.5|12702.6|12700.5|12703.8|12701.7|12702.5|12700.4|339
1654814700000|2022-06-09 22:45:00|12702.5|12700.4|12700.7|12698.6|12702.6|12700.8|12700.3|12698.5|223
1654815000000|2022-06-09 22:50:00|12700.8|12698.7|12704|12701.9|12704.1|12702|12699.7|12697.6|295
1654815300000|2022-06-09 22:55:00|12704.6|12702.5|12705.5|12703.4|12706.1|12704.2|12704|12701.9|163
1654815600000|2022-06-09 23:00:00|12705.6|12703.5|12702.2|12700.1|12705.8|12704.2|12702|12699.9|220
1654815900000|2022-06-09 23:05:00|12702.1|12700|12704.7|12702.6|12705.8|12704|12701.5|12699.7|217
1654816200000|2022-06-09 23:10:00|12704.6|12702.5|12702.1|12700.8|12705.7|12704.1|12702|12700.3|149
1654816500000|2022-06-09 23:15:00|12702|12700.7|12699.7|12697.6|12702.5|12700.9|12699.2|12697.3|167
1654816800000|2022-06-09 23:20:00|12699.6|12697.5|12701|12698.9|12701.4|12699.9|12699.4|12697.5|178
1654817100000|2022-06-09 23:25:00|12700.9|12698.8|12701.5|12699.4|12702.2|12700.6|12700.4|12698.7|144
1654817400000|2022-06-09 23:30:00|12701.4|12699.3|12699.1|12697.8|12701.5|12699.4|12698.9|12697.6|123
1654817700000|2022-06-09 23:35:00|12699|12697.7|12699.4|12697.3|12699.7|12698.1|12698.3|12697|128
1654818000000|2022-06-09 23:40:00|12699|12697.7|12698.9|12697.6|12700.6|12698.7|12697.8|12696.5|202
1654818300000|2022-06-09 23:45:00|12698.8|12697.5|12701.3|12700|12703.1|12701.8|12698.4|12696.9|335
1654818600000|2022-06-09 23:50:00|12701.4|12700.1|12702.9|12701.6|12703.5|12701.8|12700.3|12698.5|324
1654818900000|2022-06-09 23:55:00|12702.8|12701.5|12703.5|12702.2|12704.4|12703.1|12702.2|12700.9|225
1654819200000|2022-06-10 00:00:00|12702.8|12701.5|12703.3|12702|12709.9|12708.2|12701.9|12700.3|493
1654819500000|2022-06-10 00:05:00|12703.4|12702.1|12703.3|12702|12705.7|12704.3|12703.1|12701.7|406
1654819800000|2022-06-10 00:10:00|12703.2|12701.9|12705.8|12704.5|12708.4|12707.1|12703|12701.7|530
1654820100000|2022-06-10 00:15:00|12705.7|12704.4|12706.6|12705.3|12707.7|12705.9|12705.1|12703.8|356
1654820400000|2022-06-10 00:20:00|12706.7|12705.4|12709.4|12708.1|12709.7|12708.2|12704|12702.7|470
1654820700000|2022-06-10 00:25:00|12709.5|12708.2|12708.8|12707.5|12710.7|12709.1|12707.5|12705.8|442
1654821000000|2022-06-10 00:30:00|12708.9|12707.6|12705.8|12704.5|12710.1|12708.6|12705.6|12704.3|462
1654821300000|2022-06-10 00:35:00|12705.9|12704.6|12702.8|12701.5|12706.1|12704.8|12702.8|12701.5|303
1654821600000|2022-06-10 00:40:00|12702.9|12701.6|12701.7|12700.4|12703.3|12702|12701.1|12699.5|342
1654821900000|2022-06-10 00:45:00|12701.5|12700.2|12699.5|12698.2|12702.1|12700.8|12698.7|12697.1|456
1654822200000|2022-06-10 00:50:00|12699.6|12698.3|12705.3|12704|12706.2|12704.9|12698.9|12697.6|420
1654822500000|2022-06-10 00:55:00|12705.5|12704.2|12698.7|12697.4|12706|12704.7|12698.6|12697.1|440
1654822800000|2022-06-10 01:00:00|12698.6|12697.3|12700.3|12698.2|12701.5|12700.2|12696.9|12695.2|574
1654823100000|2022-06-10 01:05:00|12700|12698.7|12702.2|12700.9|12702.4|12701|12700|12698.6|425
1654823400000|2022-06-10 01:10:00|12701.9|12700.6|12701.6|12700.3|12703.1|12701.8|12700.7|12699|374
1654823700000|2022-06-10 01:15:00|12701.5|12700.2|12700.9|12699.6|12702.7|12701.4|12699.8|12698.5|436
1654824000000|2022-06-10 01:20:00|12700.8|12699.5|12707.3|12706|12709.1|12707.5|12700.2|12698.9|571
1654824300000|2022-06-10 01:25:00|12707.4|12706.1|12704.7|12702.6|12708.2|12706.5|12703.8|12702.1|571
1654824600000|2022-06-10 01:30:00|12704.8|12702.7|12702.3|12701|12706.8|12704.7|12699.7|12698.4|752
1654824900000|2022-06-10 01:35:00|12702.2|12700.9|12700|12698.7|12703.6|12701.7|12699.8|12698.5|579
1654825200000|2022-06-10 01:40:00|12700.1|12698.8|12701|12699.7|12703.7|12702.1|12699.8|12698.3|687
1654825500000|2022-06-10 01:45:00|12701.3|12700|12699.5|12698.2|12702.9|12701.5|12698.9|12697.6|607
1654825800000|2022-06-10 01:50:00|12699.6|12698.3|12701.7|12700.4|12702.8|12701.3|12697.6|12696.3|580
1654826100000|2022-06-10 01:55:00|12701.8|12700.5|12699.9|12698.6|12701.9|12700.6|12699.6|12697.9|502
1654826400000|2022-06-10 02:00:00|12700|12698.7|12697.6|12696.3|12702|12700.6|12697.2|12695.9|514
1654826700000|2022-06-10 02:05:00|12697.5|12696.2|12700.8|12699.5|12701.2|12699.6|12697.5|12696.2|460
1654827000000|2022-06-10 02:10:00|12700.6|12699.3|12704.8|12703.5|12704.8|12703.5|12699.2|12697.9|485
1654827300000|2022-06-10 02:15:00|12705.4|12704.1|12704.1|12702.8|12705.7|12704.2|12702.7|12701.4|410
1654827600000|2022-06-10 02:20:00|12704|12702.7|12703.5|12702.2|12704.5|12703.2|12702.3|12701|313
1654827900000|2022-06-10 02:25:00|12703.4|12702.1|12701.6|12700.3|12703.7|12702.2|12701.4|12700.1|339
1654828200000|2022-06-10 02:30:00|12701.7|12700.4|12699.1|12697.8|12702.6|12701.1|12698.3|12696.9|422
1654828500000|2022-06-10 02:35:00|12699|12697.7|12700.5|12699.2|12702.6|12701.3|12698.9|12697.1|499
1654828800000|2022-06-10 02:40:00|12700.4|12699.1|12700.2|12698.9|12703.6|12701.9|12699.8|12698.1|416
1654829100000|2022-06-10 02:45:00|12700.3|12699|12697.8|12696.5|12701.2|12699.6|12697.4|12696.1|495
1654829400000|2022-06-10 02:50:00|12698|12696.7|12697.3|12696|12699.1|12697.8|12696.7|12695.4|402
1654829700000|2022-06-10 02:55:00|12697.2|12695.9|12700.4|12699.1|12701.2|12699.9|12697.2|12695.9|435
1654830000000|2022-06-10 03:00:00|12700.3|12699|12697.9|12696.6|12700.9|12699.6|12697.1|12695.8|471
1654830300000|2022-06-10 03:05:00|12698.2|12696.9|12697.2|12695.9|12699.2|12697.9|12696.9|12695.2|366
1654830600000|2022-06-10 03:10:00|12697.3|12696|12696.1|12694.8|12697.8|12696.3|12695.9|12694.6|227
1654830900000|2022-06-10 03:15:00|12696.2|12694.9|12697.7|12696.4|12699.6|12697.9|12696.1|12694.8|449
1654831200000|2022-06-10 03:20:00|12697.6|12696.3|12697.1|12695.8|12698.1|12696.8|12695.8|12694.5|307
1654831500000|2022-06-10 03:25:00|12697|12695.7|12695.4|12694.1|12697.9|12696.3|12695.1|12693.7|265
1654831800000|2022-06-10 03:30:00|12695.5|12694.2|12697.9|12696.6|12698.1|12696.8|12695|12693.7|362
1654832100000|2022-06-10 03:35:00|12697.8|12696.5|12696.2|12694.9|12698.3|12697|12695.4|12694.1|374
1654832400000|2022-06-10 03:40:00|12696.3|12695|12697.9|12696.6|12699|12697.7|12696|12694.5|289
1654832700000|2022-06-10 03:45:00|12698|12696.7|12697|12695.7|12698.3|12696.9|12696.7|12695.3|291
1654833000000|2022-06-10 03:50:00|12696.9|12695.6|12698.5|12697.2|12699|12697.7|12696.1|12694.4|248
1654833300000|2022-06-10 03:55:00|12698.4|12697.1|12699.1|12697.8|12700.1|12698.8|12697.9|12696.5|320
1654833600000|2022-06-10 04:00:00|12699.2|12697.9|12698.7|12697.4|12700.5|12698.9|12698.3|12696.6|299
1654833900000|2022-06-10 04:05:00|12698.6|12697.3|12698.5|12697.2|12699.4|12697.7|12698|12696.7|279
1654834200000|2022-06-10 04:10:00|12698.6|12697.3|12697.5|12696.2|12699.4|12698|12697.4|12695.9|295
1654834500000|2022-06-10 04:15:00|12697.8|12696.5|12699.8|12698.5|12700.6|12699.3|12697.7|12696.1|305
1654834800000|2022-06-10 04:20:00|12699.9|12698.6|12699.3|12697.2|12700.3|12698.8|12698.7|12696.9|198
1654835100000|2022-06-10 04:25:00|12698.8|12697.5|12701.2|12699.9|12701.3|12700|12698.1|12696.8|236
1654835400000|2022-06-10 04:30:00|12701.3|12700|12700.7|12699.4|12702|12700.4|12700.2|12698.9|273
1654835700000|2022-06-10 04:35:00|12700.6|12699.3|12703.2|12701.9|12703.2|12701.9|12700.6|12699|224
1654836000000|2022-06-10 04:40:00|12703.3|12702|12701|12699.7|12703.5|12702.2|12700.7|12699.4|285
1654836300000|2022-06-10 04:45:00|12700.9|12699.6|12700.4|12699.1|12702.1|12700.4|12699.9|12698.6|243
1654836600000|2022-06-10 04:50:00|12700.5|12699.2|12701.1|12699|12702.1|12700.4|12700.2|12698.9|247
1654836900000|2022-06-10 04:55:00|12701|12699.7|12702.7|12700.6|12703.1|12701.6|12700.8|12699.1|297
1654837200000|2022-06-10 05:00:00|12702.8|12700.7|12699.6|12697.5|12702.8|12701.2|12699.1|12697.5|494
1654837500000|2022-06-10 05:05:00|12699.7|12697.6|12697.1|12695.8|12700.2|12698.1|12695.7|12694.4|474
1654837800000|2022-06-10 05:10:00|12697|12695.7|12699.3|12697.2|12700.3|12698.8|12696.3|12695|394
1654838100000|2022-06-10 05:15:00|12699.2|12697.1|12690.9|12689.6|12699.3|12697.2|12690.8|12689.1|472
1654838400000|2022-06-10 05:20:00|12691.3|12689.2|12691.8|12690.5|12693|12691.2|12690.3|12688.7|486
1654838700000|2022-06-10 05:25:00|12691.7|12690.4|12692.2|12690.9|12693.1|12691.4|12690.7|12689.2|395
1654839000000|2022-06-10 05:30:00|12692.4|12691.1|12688.1|12686.8|12692.6|12691.3|12687.3|12686|555
1654839300000|2022-06-10 05:35:00|12687.9|12686.6|12688.1|12686|12689.3|12687.9|12686.9|12685.2|599
1654839600000|2022-06-10 05:40:00|12687.5|12686.2|12682.2|12680.9|12688.2|12686.5|12682.1|12680.8|626
1654839900000|2022-06-10 05:45:00|12682.3|12681|12682.8|12680.7|12685|12683.4|12682.2|12680.7|508
1654840200000|2022-06-10 05:50:00|12682.9|12680.8|12688.4|12686.3|12688.7|12686.9|12682|12680.3|520
1654840500000|2022-06-10 05:55:00|12688.5|12686.4|12689.9|12687.8|12690.6|12688.8|12686.9|12685.3|386
1654840800000|2022-06-10 06:00:00|12690.5|12688.4|12694.7|12693.4|12697.2|12695.9|12688.3|12687|786
1654841100000|2022-06-10 06:05:00|12694.8|12693.5|12695.6|12693.5|12698.3|12696.6|12694.5|12692.9|678
1654841400000|2022-06-10 06:10:00|12695.7|12694.4|12691.2|12689.1|12697.8|12696.1|12689.1|12687.2|752
1654841700000|2022-06-10 06:15:00|12691.3|12689.2|12697.3|12695.2|12697.3|12695.7|12690.9|12689.1|532
1654842000000|2022-06-10 06:20:00|12696.5|12695.1|12698.4|12697.1|12700.4|12698.3|12696.2|12694.7|682
1654842300000|2022-06-10 06:25:00|12698.9|12696.8|12695.9|12693.8|12700.5|12698.5|12692.1|12690.4|523
1654842600000|2022-06-10 06:30:00|12695.8|12693.7|12694.3|12692.2|12697.4|12695.6|12693.8|12691.7|456
1654842900000|2022-06-10 06:35:00|12694.2|12692.1|12694.3|12693|12696.2|12694.8|12692.8|12690.7|407
1654843200000|2022-06-10 06:40:00|12694.4|12693.1|12691.2|12689.9|12695.2|12693.6|12688.7|12687.3|575
1654843500000|2022-06-10 06:45:00|12691.1|12689.8|12697.5|12695.4|12697.7|12695.6|12691.1|12689.4|399
1654843800000|2022-06-10 06:50:00|12697.4|12695.3|12696.7|12694.6|12698.2|12696.5|12695.4|12693.4|451
1654844100000|2022-06-10 06:55:00|12697.1|12695|12696.8|12694.7|12700.9|12699.2|12696|12694.2|421
1654844400000|2022-06-10 07:00:00|12696.9|12694.8|12697.4|12696.1|12700.7|12698.9|12694.9|12693.2|702
1654844700000|2022-06-10 07:05:00|12697.5|12696.2|12704.8|12702.7|12704.9|12703.2|12696.6|12694.9|631
1654845000000|2022-06-10 07:10:00|12704.5|12703.2|12704.1|12702.8|12708.5|12706.7|12702.5|12700.7|648
1654845300000|2022-06-10 07:15:00|12704.6|12702.5|12702.5|12701.2|12705.5|12704.2|12699.4|12697.8|770
1654845600000|2022-06-10 07:20:00|12702.6|12701.3|12705.2|12703.9|12706|12704.3|12702.5|12701.2|633
1654845900000|2022-06-10 07:25:00|12705.4|12704.1|12702.7|12700.6|12706.4|12705.1|12701|12699.7|685
1654846200000|2022-06-10 07:30:00|12702.3|12701|12702.3|12701|12708|12706.6|12700.6|12699.3|797
1654846500000|2022-06-10 07:35:00|12702.2|12700.9|12699.7|12697.6|12702.6|12701.3|12694.9|12693.3|677
1654846800000|2022-06-10 07:40:00|12699.6|12698.3|12702.9|12701.6|12703.1|12701.6|12698.7|12697.1|616
1654847100000|2022-06-10 07:45:00|12702.8|12701.5|12708.7|12707.4|12709.8|12708.3|12701|12699.3|555
1654847400000|2022-06-10 07:50:00|12709.1|12707|12707.4|12706.1|12710.8|12709|12705.9|12703.9|612
1654847700000|2022-06-10 07:55:00|12707.3|12706|12709.7|12708.4|12709.7|12708.4|12706.3|12704.7|581
1654848000000|2022-06-10 08:00:00|12709.6|12708.3|12707.6|12706.3|12710.6|12709|12703.2|12701.1|854
1654848300000|2022-06-10 08:05:00|12707.5|12706.2|12707.3|12706|12708.9|12707.6|12706.3|12704.7|561
1654848600000|2022-06-10 08:10:00|12707.4|12706.1|12709.1|12707.8|12709.9|12708.6|12706.2|12704.9|500
1654848900000|2022-06-10 08:15:00|12709|12707.7|12708.4|12707.1|12709.8|12708.5|12704.5|12703.2|497
1654849200000|2022-06-10 08:20:00|12708.3|12707|12709.7|12708.4|12710.1|12708.5|12706.9|12705.5|645
1654849500000|2022-06-10 08:25:00|12710|12708.7|12708.5|12707.2|12712.4|12710.8|12707.6|12706|695
1654849800000|2022-06-10 08:30:00|12708.4|12707.1|12713.2|12711.9|12713.2|12711.9|12707.2|12705.5|641
1654850100000|2022-06-10 08:35:00|12713.3|12712|12710.9|12709.6|12715.1|12713.8|12710.4|12709|564
1654850400000|2022-06-10 08:40:00|12711.3|12710|12712.8|12711.5|12715.4|12714.1|12710.9|12709.6|471
1654850700000|2022-06-10 08:45:00|12713.1|12711.8|12712.4|12711.1|12714.5|12713.2|12710.9|12709.6|422
1654851000000|2022-06-10 08:50:00|12712.5|12711.2|12719.5|12718.2|12720.1|12718.8|12712.3|12711|528
1654851300000|2022-06-10 08:55:00|12719.7|12718.4|12719.6|12718.3|12719.8|12718.5|12717.1|12715.8|390
1654851600000|2022-06-10 09:00:00|12719.7|12718.4|12721.7|12720.4|12722.1|12720.8|12716.4|12715.1|470
1654851900000|2022-06-10 09:05:00|12721.8|12720.5|12721.6|12720.3|12722.1|12720.8|12719.8|12718.2|366
1654852200000|2022-06-10 09:10:00|12721.7|12720.4|12724.4|12723.1|12724.4|12723.1|12719.9|12718.6|335
1654852500000|2022-06-10 09:15:00|12724.3|12723|12727.6|12726.3|12728.7|12727.4|12723.3|12722|432
1654852800000|2022-06-10 09:20:00|12727.5|12726.2|12728.1|12726.8|12728.8|12727.5|12724.9|12723.6|556
1654853100000|2022-06-10 09:25:00|12728.2|12726.9|12727.3|12726|12729.7|12728.4|12727.2|12725.8|724
1654853400000|2022-06-10 09:30:00|12727.4|12726.1|12727.7|12726.4|12729|12727.7|12725.2|12723.9|606
1654853700000|2022-06-10 09:35:00|12727.6|12726.3|12728.3|12727|12729.3|12727.8|12727.1|12725.8|490
1654854000000|2022-06-10 09:40:00|12728.6|12727.3|12730|12728.7|12730.2|12728.9|12727.3|12726|437
1654854300000|2022-06-10 09:45:00|12730.1|12728.8|12736.1|12734.8|12737|12735.4|12729.9|12728.6|558
1654854600000|2022-06-10 09:50:00|12736|12734.7|12738.4|12737.1|12738.9|12737.6|12735.5|12734.2|585
1654854900000|2022-06-10 09:55:00|12738.5|12737.2|12739.6|12738.3|12740.3|12739|12737.8|12736.4|423
1654855200000|2022-06-10 10:00:00|12739.7|12738.4|12742.7|12741.4|12743.3|12742|12738.6|12737.3|375
1654855500000|2022-06-10 10:05:00|12742.6|12741.3|12738.7|12737.4|12743.6|12742.3|12738.6|12737.1|507
1654855800000|2022-06-10 10:10:00|12738.6|12737.3|12739.2|12737.9|12741.3|12740|12738.1|12736.8|527
1654856100000|2022-06-10 10:15:00|12739.4|12738.1|12742.1|12740.8|12742.7|12741.2|12736|12734.5|442
1654856400000|2022-06-10 10:20:00|12742|12740.7|12744.9|12743.6|12745.1|12743.8|12740.6|12739.3|303
1654856700000|2022-06-10 10:25:00|12744.7|12743.4|12742.5|12741.2|12745.3|12744|12741.7|12740.4|377
1654857000000|2022-06-10 10:30:00|12742.4|12741.1|12743.6|12742.3|12745.2|12743.9|12741.9|12740.6|538
1654857300000|2022-06-10 10:35:00|12743.7|12742.4|12743.7|12742.4|12744.4|12743.1|12742.7|12741.4|375
1654857600000|2022-06-10 10:40:00|12743.8|12742.5|12744.1|12742.8|12744.3|12743|12741.5|12740.2|366
1654857900000|2022-06-10 10:45:00|12743.9|12742.6|12743.9|12742.6|12744.1|12742.8|12741.1|12739.5|319
1654858200000|2022-06-10 10:50:00|12743.8|12742.5|12744.5|12743.2|12745.3|12743.6|12742|12740.7|381
1654858500000|2022-06-10 10:55:00|12744.7|12743.4|12738.8|12737.5|12744.9|12743.6|12738.6|12737.3|406
1654858800000|2022-06-10 11:00:00|12738.7|12737.4|12740.4|12739.1|12740.9|12739.6|12737.7|12736.4|422
1654859100000|2022-06-10 11:05:00|12740.5|12739.2|12738.3|12737|12741.3|12740|12737.5|12736.1|306
1654859400000|2022-06-10 11:10:00|12738.2|12736.9|12737.2|12735.9|12740.2|12738.9|12735.4|12734.1|400
1654859700000|2022-06-10 11:15:00|12737.1|12735.8|12741.2|12739.9|12741.5|12740.2|12736.6|12735.3|343
1654860000000|2022-06-10 11:20:00|12741.1|12739.8|12742.3|12741|12743.4|12742.1|12740.4|12739.1|445
1654860300000|2022-06-10 11:25:00|12742.2|12740.9|12743|12741.7|12745.3|12744|12741|12739.7|397
1654860600000|2022-06-10 11:30:00|12743.1|12741.8|12744.3|12743|12744.9|12743.4|12742.1|12740.8|379
1654860900000|2022-06-10 11:35:00|12744.5|12743.2|12749.7|12748.4|12750.5|12749.2|12742.9|12741.6|524
1654861200000|2022-06-10 11:40:00|12749.9|12748.6|12756.4|12755.1|12756.6|12755.3|12749.9|12748.6|421
1654861500000|2022-06-10 11:45:00|12756.3|12755|12756.8|12755.5|12757.6|12756.3|12753.8|12752.2|463
1654861800000|2022-06-10 11:50:00|12756.9|12755.6|12755.8|12754.5|12758.1|12756.8|12755.6|12754.3|496
1654862100000|2022-06-10 11:55:00|12755.7|12754.4|12755|12753.7|12756|12754.7|12752.9|12751.6|473
1654862400000|2022-06-10 12:00:00|12754.9|12753.6|12754.3|12753|12756.6|12755.1|12752.2|12750.5|677
1654862700000|2022-06-10 12:05:00|12754.4|12753.1|12751.2|12749.9|12755.1|12753.8|12749.4|12748.1|479
1654863000000|2022-06-10 12:10:00|12751.1|12749.8|12748.3|12747|12754.1|12752.5|12748.1|12746.8|488
1654863300000|2022-06-10 12:15:00|12748.2|12746.9|12743.5|12742.2|12749.4|12747.6|12743.3|12742|512
1654863600000|2022-06-10 12:20:00|12743.4|12742.1|12742.2|12740.9|12745.6|12744|12741.7|12740.1|572
1654863900000|2022-06-10 12:25:00|12742|12740.7|12737.6|12731.4|12742.2|12740.9|12730.9|12727.3|735
1654864200000|2022-06-10 12:30:00|12738.1|12731.1|12765.5|12763.4|12773.6|12770.3|12733.9|12726.9|1980
1654864500000|2022-06-10 12:35:00|12765.2|12763.1|12743.5|12741.4|12767.6|12765.8|12742.2|12740.1|1764
1654864800000|2022-06-10 12:40:00|12743.4|12741.3|12740.2|12738.9|12744.9|12742.8|12729.9|12727.8|1769
1654865100000|2022-06-10 12:45:00|12740|12738.7|12758.4|12756.3|12758.9|12757.1|12733.6|12732|1405
1654865400000|2022-06-10 12:50:00|12758.3|12756.2|12756.9|12755.6|12766.6|12764.5|12753.9|12752.2|1399
1654865700000|2022-06-10 12:55:00|12757|12755.7|12774.8|12773.5|12775.8|12774.5|12757|12755.7|1161
1654866000000|2022-06-10 13:00:00|12774.2|12772.9|12761.6|12760.3|12774.2|12772.9|12758|12756.7|1201
1654866300000|2022-06-10 13:05:00|12761.5|12760.2|12771.2|12769.9|12771.8|12770.4|12757.1|12755.8|1104
1654866600000|2022-06-10 13:10:00|12771.1|12769.8|12764.7|12763.4|12771.4|12770.1|12758.7|12757|969
1654866900000|2022-06-10 13:15:00|12764.8|12763.5|12774.7|12773.4|12775.6|12774.3|12763.5|12762.2|955
1654867200000|2022-06-10 13:20:00|12774.6|12773.3|12782.4|12781.1|12782.9|12781.6|12772.6|12771.3|1091
1654867500000|2022-06-10 13:25:00|12782.3|12781|12786.5|12785.2|12788.5|12786.9|12778.2|12776.9|874
1654867800000|2022-06-10 13:30:00|12786.6|12785.3|12794|12792.7|12797.9|12796.6|12779.8|12778.5|1302
1654868100000|2022-06-10 13:35:00|12793.9|12792.6|12789.4|12788.1|12795.8|12794.5|12781.3|12779.8|1201
1654868400000|2022-06-10 13:40:00|12789.5|12788.2|12780.2|12778.1|12791.3|12790|12779.3|12777.4|1220
1654868700000|2022-06-10 13:45:00|12779.7|12778.4|12787.5|12785.4|12787.7|12786.4|12778.9|12777.4|1058
1654869000000|2022-06-10 13:50:00|12787|12785.7|12782.1|12780.8|12788.6|12787|12779.8|12778.1|1088
1654869300000|2022-06-10 13:55:00|12782.2|12780.9|12783.4|12780.4|12784.2|12782.9|12779.9|12778.6|825
1654869600000|2022-06-10 14:00:00|12783|12780.7|12808.4|12807.1|12810.4|12809.1|12783|12780.7|1155
1654869900000|2022-06-10 14:05:00|12808.5|12807.2|12812.3|12811|12812.8|12811.5|12803.7|12802.4|1073
1654870200000|2022-06-10 14:10:00|12812.4|12811.1|12801.6|12800.3|12813.4|12812.1|12801.2|12799.9|1048
1654870500000|2022-06-10 14:15:00|12801.5|12800.2|12806.8|12805.5|12809.6|12808.3|12797.1|12795.8|1045
1654870800000|2022-06-10 14:20:00|12806.3|12805|12809.6|12808.3|12812.1|12810.8|12801.4|12800.1|1071
1654871100000|2022-06-10 14:25:00|12810|12808.7|12808|12806.7|12811.2|12809.9|12802|12800.7|1134
1654871400000|2022-06-10 14:30:00|12807.8|12806.5|12798.2|12796.9|12808.3|12807|12797.8|12796.5|1183
1654871700000|2022-06-10 14:35:00|12798.6|12797.3|12785.6|12784.3|12800|12798.7|12784.5|12782.4|1111
1654872000000|2022-06-10 14:40:00|12785.7|12784.4|12792.8|12791.5|12798.7|12797|12783.2|12781.3|1053
1654872300000|2022-06-10 14:45:00|12792.9|12791.6|12793|12791.7|12794.9|12793.6|12785.8|12784.5|1000
1654872600000|2022-06-10 14:50:00|12793.1|12791.8|12795.1|12793.8|12799.4|12798.1|12789|12787.7|976
1654872900000|2022-06-10 14:55:00|12795.2|12793.9|12794.3|12793|12796.6|12795.3|12792.4|12791|939
1654873200000|2022-06-10 15:00:00|12794.1|12792.8|12800.5|12799.2|12800.6|12799.3|12790.5|12789.2|879
1654873500000|2022-06-10 15:05:00|12800.4|12799.1|12797.5|12796.2|12802.6|12801.3|12795.9|12794.6|832
1654873800000|2022-06-10 15:10:00|12797.6|12796.3|12795.2|12793.9|12801.6|12800.3|12793.4|12791.8|933
1654874100000|2022-06-10 15:15:00|12795.4|12794.1|12789.7|12788.4|12797.2|12795.8|12787.8|12786.5|798
1654874400000|2022-06-10 15:20:00|12789.8|12788.5|12795.7|12793.6|12795.8|12793.7|12787.4|12786.1|671
1654874700000|2022-06-10 15:25:00|12795.9|12793.8|12798.9|12797.6|12799.5|12798.2|12795.4|12793.8|688
1654875000000|2022-06-10 15:30:00|12798.8|12797.5|12797.7|12796.4|12798.9|12797.6|12792.5|12791.2|828
1654875300000|2022-06-10 15:35:00|12797.6|12796.3|12802|12800.7|12802.5|12801.1|12797.4|12796.1|691
1654875600000|2022-06-10 15:40:00|12802.2|12800.9|12793.7|12792.4|12802.9|12801.2|12793.3|12792|786
1654875900000|2022-06-10 15:45:00|12794|12792.7|12802|12800.7|12802.1|12800.8|12791.9|12790.6|692
1654876200000|2022-06-10 15:50:00|12801.9|12800.6|12796.4|12795.1|12802.5|12801.2|12795.6|12794.3|763
1654876500000|2022-06-10 15:55:00|12796.5|12795.2|12783.4|12782.1|12798|12796.6|12781.9|12780.6|759
1654876800000|2022-06-10 16:00:00|12783.7|12782.4|12791.8|12790.5|12792.1|12790.8|12782.3|12781|742
1654877100000|2022-06-10 16:05:00|12791.7|12790.4|12789.4|12788.1|12791.8|12790.5|12784.8|12783.3|678
1654877400000|2022-06-10 16:10:00|12789.7|12788.4|12796.4|12795.1|12796.8|12795.5|12788.4|12787.1|634
1654877700000|2022-06-10 16:15:00|12796.8|12795.5|12799|12797.7|12800.1|12798.8|12795.8|12794.5|608
1654878000000|2022-06-10 16:20:00|12799.1|12797.8|12794.4|12793.1|12799.1|12797.8|12792.8|12791.5|530
1654878300000|2022-06-10 16:25:00|12794.6|12793.3|12789.9|12788.6|12796.8|12795.5|12789.8|12788.5|577
1654878600000|2022-06-10 16:30:00|12790|12788.7|12786.4|12785.1|12790.7|12789.4|12786.4|12785.1|543
1654878900000|2022-06-10 16:35:00|12786.6|12785.3|12786.6|12785.3|12788.3|12787|12785.3|12784|536
1654879200000|2022-06-10 16:40:00|12786.5|12785.2|12785.5|12784.2|12786.7|12785.4|12780.7|12779.4|489
1654879500000|2022-06-10 16:45:00|12785.4|12784.1|12783.8|12782.5|12786.6|12785|12783.7|12782.4|440
1654879800000|2022-06-10 16:50:00|12783.9|12782.6|12784.2|12782.9|12786.6|12785.3|12781.9|12780.3|604
1654880100000|2022-06-10 16:55:00|12784.4|12783.1|12778.7|12777.4|12785.8|12784|12777.8|12776.1|497
1654880400000|2022-06-10 17:00:00|12779|12776.9|12777.2|12775.9|12780.6|12779.3|12776.9|12775.2|600
1654880700000|2022-06-10 17:05:00|12777.1|12775.8|12777.9|12776.6|12779.6|12778.3|12776.7|12775.4|487
1654881000000|2022-06-10 17:10:00|12778|12776.7|12775.3|12774|12778.6|12777.3|12774.7|12773.4|598
1654881300000|2022-06-10 17:15:00|12775.5|12774.2|12773.4|12772.1|12778.4|12777.1|12773.2|12771.9|498
1654881600000|2022-06-10 17:20:00|12773.6|12772.3|12771.3|12770|12773.8|12772.5|12770.8|12769.5|549
1654881900000|2022-06-10 17:25:00|12771.4|12770.1|12769.3|12768|12773.8|12772.1|12768.8|12767.5|423
1654882200000|2022-06-10 17:30:00|12769.2|12767.9|12775.3|12774|12779.3|12778|12769.2|12767.9|678
1654882500000|2022-06-10 17:35:00|12775.2|12773.9|12769|12767.7|12775.3|12774|12767.9|12766.6|594
1654882800000|2022-06-10 17:40:00|12768.9|12767.6|12767.1|12765.8|12770.1|12768.8|12765.5|12764.2|585
1654883100000|2022-06-10 17:45:00|12767|12765.7|12766.2|12764.9|12769.9|12768.6|12762.1|12760.8|642
1654883400000|2022-06-10 17:50:00|12766.1|12764.8|12772.6|12771.3|12774.2|12772.6|12765|12763.7|562
1654883700000|2022-06-10 17:55:00|12772.8|12771.5|12779.2|12777.1|12779.6|12777.8|12772.8|12771.5|537
1654884000000|2022-06-10 18:00:00|12778.7|12777.4|12777.9|12776.6|12779.8|12778.5|12776.1|12774.8|687
1654884300000|2022-06-10 18:05:00|12778|12776.7|12772.4|12771.1|12778|12776.7|12771.4|12770.1|479
1654884600000|2022-06-10 18:10:00|12772.3|12771|12773.4|12772.1|12775.4|12774.1|12771.6|12770.3|658
1654884900000|2022-06-10 18:15:00|12773.3|12772|12761.6|12760.3|12775.2|12773.9|12761.2|12759.4|606
1654885200000|2022-06-10 18:20:00|12761.4|12760.1|12762.5|12761.2|12763.4|12761.9|12757.4|12755.6|731
1654885500000|2022-06-10 18:25:00|12762.4|12761.1|12766|12764.7|12767.7|12766.4|12762|12760.2|546
1654885800000|2022-06-10 18:30:00|12765.9|12764.6|12765.8|12764.5|12767.2|12765.9|12763|12761.7|434
1654886100000|2022-06-10 18:35:00|12766.1|12764.8|12769.8|12768.5|12770.1|12768.8|12765.8|12764.5|466
1654886400000|2022-06-10 18:40:00|12770|12768.7|12768.9|12767.6|12774.6|12773.3|12768.1|12766.8|666
1654886700000|2022-06-10 18:45:00|12769.1|12767|12760.4|12759.1|12769.1|12767.4|12760.4|12759.1|618
1654887000000|2022-06-10 18:50:00|12760.5|12759.2|12763|12761.7|12765.4|12764.1|12760.4|12759.1|607
1654887300000|2022-06-10 18:55:00|12762.9|12761.6|12759.5|12758.2|12764.4|12763.1|12757.7|12756.4|653
1654887600000|2022-06-10 19:00:00|12759.4|12758.1|12766.2|12764.1|12768|12766.3|12755.1|12753.6|799
1654887900000|2022-06-10 19:05:00|12766.5|12764.4|12766|12764.7|12769|12767.3|12764.2|12762.4|749
1654888200000|2022-06-10 19:10:00|12766.1|12764.8|12763.1|12761.8|12766.4|12765.1|12761.6|12760.3|786
1654888500000|2022-06-10 19:15:00|12763|12761.7|12756.6|12755.3|12764|12762.7|12756|12754.7|766
1654888800000|2022-06-10 19:20:00|12756.5|12755.2|12757.3|12756|12763.6|12762.3|12755.7|12754.4|652
1654889100000|2022-06-10 19:25:00|12757|12755.7|12757.2|12755.9|12758.8|12757.3|12752.8|12751.1|751
1654889400000|2022-06-10 19:30:00|12757.6|12755.5|12761.2|12759.9|12762|12760.7|12755.5|12754.2|774
1654889700000|2022-06-10 19:35:00|12761.3|12760|12761|12759.7|12764.7|12763|12758.3|12757|787
1654890000000|2022-06-10 19:40:00|12761.1|12759.8|12764.5|12763.2|12767.1|12765.8|12758.1|12756.8|779
1654890300000|2022-06-10 19:45:00|12764.7|12763.4|12770.5|12768.4|12771.6|12770.3|12764.7|12763.4|698
1654890600000|2022-06-10 19:50:00|12770.7|12769.4|12771.9|12770.6|12772.6|12771.3|12767.2|12765.6|759
1654890900000|2022-06-10 19:55:00|12772|12770.7|12775.3|12774|12775.8|12774.5|12769.4|12767.6|554
1654891200000|2022-06-10 20:00:00|12775.4|12774.1|12774.5|12773.2|12777.9|12775.8|12774.5|12772.8|451
1654891500000|2022-06-10 20:05:00|12774.6|12773.3|12779.2|12777.1|12779.6|12777.9|12774.4|12772.6|326
1654891800000|2022-06-10 20:10:00|12779.3|12777.2|12779|12777.7|12780.9|12779.2|12778|12776.3|262
1654892100000|2022-06-10 20:15:00|12778.9|12777.6|12783.7|12781.6|12783.7|12781.8|12778.6|12776.9|232
1654892400000|2022-06-10 20:20:00|12783.8|12781.7|12779.6|12777.5|12784.1|12782.4|12779.1|12777|250
1654892700000|2022-06-10 20:25:00|12778.9|12777.6|12781.7|12779.6|12782.4|12780.6|12778.1|12776.5|326
1654893000000|2022-06-10 20:30:00|12781.8|12779.7|12783.4|12781.3|12784.4|12782.3|12780.9|12778.8|331
1654893300000|2022-06-10 20:35:00|12783.5|12781.4|12783|12781.7|12785.3|12783.2|12782.6|12780.5|266
1654893600000|2022-06-10 20:40:00|12782.1|12780|12783.5|12781.4|12786.8|12784.7|12781.7|12779.6|319
1654893900000|2022-06-10 20:45:00|12783.1|12781|12781.4|12779.3|12784.2|12782.1|12780.8|12778.7|226
1654894200000|2022-06-10 20:50:00|12781.5|12779.4|12782.5|12780.4|12784.4|12780.9|12780.9|12777.6|186
1654894500000|2022-06-10 20:55:00|12783.3|12781.2|12788.5|12783.5|12788.8|12785.7|12782.7|12779.2|127
1655064000000|2022-06-12 20:00:00|12777.3|12771.4|12777.3|12771.4|12777.3|12771.4|12776.8|12768.3|3
1655064300000|2022-06-12 20:05:00|12776.8|12768.3|12777.3|12771.4|12786.5|12773.5|12775.4|12766.9|7
1655064600000|2022-06-12 20:10:00|12775.8|12770|12776.9|12771.2|12777.3|12771.4|12775.7|12769.9|7
1655064900000|2022-06-12 20:15:00|12775.8|12770|12801.7|12788.7|12801.7|12788.7|12775.5|12769.7|12
1655065200000|2022-06-12 20:20:00|12786.5|12773.5|12800.3|12787.3|12800.3|12787.3|12786.5|12773.5|4
1655065500000|2022-06-12 20:25:00|12794.8|12781.8|12793.1|12780.1|12794.8|12781.8|12788.2|12775.2|17
1655065800000|2022-06-12 20:30:00|12787.5|12774.5|12787.2|12774.2|12793.1|12780.1|12787.2|12774.2|4
1655066100000|2022-06-12 20:35:00|12787.3|12774.3|12787.2|12774.2|12787.3|12774.3|12787.1|12774.1|4
1655066400000|2022-06-12 20:40:00|12787.3|12774.3|12788.4|12775.4|12788.6|12775.6|12787.1|12774.1|6
1655066700000|2022-06-12 20:45:00|12788.3|12775.3|12789.5|12776.5|12789.5|12776.5|12788.2|12775.2|3
1655067000000|2022-06-12 20:50:00|12793.7|12780.7|12793.7|12780.7|12793.7|12780.7|12788.7|12775.7|7
1655067300000|2022-06-12 20:55:00|12788.8|12775.8|12791.6|12778.6|12793.7|12780.7|12788.8|12775.8|4
1655067600000|2022-06-12 21:00:00|12793.7|12780.7|12787.7|12780.7|12793.7|12780.7|12786.2|12778|14
1655067900000|2022-06-12 21:05:00|12786.9|12779.9|12785.7|12778.7|12787.5|12780.5|12785.4|12778.4|46
1655068200000|2022-06-12 21:10:00|12785.9|12778.9|12785.5|12778.5|12787.5|12780.5|12785.3|12778.3|15
1655068500000|2022-06-12 21:15:00|12785.6|12778.6|12785.7|12778.7|12787.5|12780.5|12785.1|12778.1|13
1655068800000|2022-06-12 21:20:00|12785.8|12778.8|12784.3|12777.3|12787.5|12780.5|12784|12777|15
1655069100000|2022-06-12 21:25:00|12786.3|12779.3|12783.3|12776.3|12786.3|12779.3|12782.4|12775.4|23
1655069400000|2022-06-12 21:30:00|12783.2|12776.2|12782.8|12775.8|12785.2|12778.2|12782.4|12775.4|9
1655069700000|2022-06-12 21:35:00|12783.7|12776.7|12785.2|12778.2|12785.7|12778.7|12782.8|12775.8|10
1655070000000|2022-06-12 21:40:00|12782.8|12775.8|12782.9|12778.9|12785.4|12778.9|12782.8|12775.8|16
1655070300000|2022-06-12 21:45:00|12783.2|12776.2|12783|12778.6|12783.9|12778.6|12782.9|12776.2|13
1655070600000|2022-06-12 21:50:00|12782.9|12778.8|12784.9|12780.4|12786.4|12781.2|12782.8|12776.7|146
1655070900000|2022-06-12 21:55:00|12785.1|12780.3|12787.5|12780.5|12787.9|12780.9|12784.7|12777.9|75
1655071200000|2022-06-12 22:00:00|12787.2|12780.2|12795.9|12792.9|12799.2|12795.4|12786.3|12779.9|589
1655071500000|2022-06-12 22:05:00|12795.7|12792.7|12797.6|12795.6|12799.2|12796.7|12787.9|12784.7|415
1655071800000|2022-06-12 22:10:00|12798.2|12795.1|12797.9|12795.8|12800.9|12798.9|12796.1|12793.6|463
1655072100000|2022-06-12 22:15:00|12798.1|12796|12800|12797.9|12800.7|12798.6|12796.9|12794.8|570
1655072400000|2022-06-12 22:20:00|12800.1|12798|12799.8|12797.7|12801.3|12799.2|12798.6|12796.5|422
1655072700000|2022-06-12 22:25:00|12800.1|12798|12796.4|12794.3|12800.1|12798.3|12795.2|12793.1|322
1655073000000|2022-06-12 22:30:00|12796.3|12794.2|12797.3|12795.2|12798.2|12796.1|12795.3|12792.7|489
1655073300000|2022-06-12 22:35:00|12796.9|12794.8|12799.6|12797.5|12800.1|12798|12796.8|12794.7|325
1655073600000|2022-06-12 22:40:00|12799.4|12797.3|12800.9|12798.8|12801.1|12799|12797.6|12795.5|350
1655073900000|2022-06-12 22:45:00|12800.8|12798.7|12799.1|12797.8|12801.7|12799.6|12797.8|12796|340
1655074200000|2022-06-12 22:50:00|12798.9|12797.6|12796.4|12794.3|12801.1|12799|12795.8|12793.8|403
1655074500000|2022-06-12 22:55:00|12796|12793.9|12792|12789.9|12796.5|12794.4|12791.5|12789.4|422
1655074800000|2022-06-12 23:00:00|12791.8|12789.7|12793.8|12791.7|12794.9|12793.2|12790|12788.3|487
1655075100000|2022-06-12 23:05:00|12793.4|12792.1|12794.8|12793.5|12795.7|12794.1|12792.7|12790.8|450
1655075400000|2022-06-12 23:10:00|12794.9|12793.6|12791.6|12789.5|12795|12793.7|12790.1|12788.4|538
1655075700000|2022-06-12 23:15:00|12791.7|12789.6|12791.4|12790.1|12793.9|12792.3|12789.2|12787.4|384
1655076000000|2022-06-12 23:20:00|12791.5|12790.2|12795.2|12793.9|12795.6|12793.9|12791.3|12789.4|445
1655076300000|2022-06-12 23:25:00|12796|12794.4|12795.1|12793|12796.1|12794.4|12790.7|12788.6|486
1655076600000|2022-06-12 23:30:00|12795|12792.9|12793.3|12791.2|12795.7|12793.9|12791.4|12789.7|455
1655076900000|2022-06-12 23:35:00|12793.4|12791.3|12795.5|12794.2|12796.2|12794.4|12791.5|12789.9|279
1655077200000|2022-06-12 23:40:00|12795.8|12794.5|12794.9|12792.8|12796.2|12794.5|12793.9|12792.2|358
1655077500000|2022-06-12 23:45:00|12795.1|12793|12801.2|12799.1|12801.7|12800.1|12794.1|12792|464
1655077800000|2022-06-12 23:50:00|12801.4|12799.3|12801.1|12799|12801.9|12800.5|12800.1|12798|599
1655078100000|2022-06-12 23:55:00|12801|12798.9|12798|12795.9|12801.9|12800.1|12797.5|12795.7|507
1655078400000|2022-06-13 00:00:00|12798.3|12796.2|12799.9|12797.8|12800.7|12799.1|12796.3|12794.4|695
1655078700000|2022-06-13 00:05:00|12799.6|12797.5|12798.9|12797.6|12802|12800.3|12798.5|12796.7|665
1655079000000|2022-06-13 00:10:00|12799|12797.7|12799.9|12798.6|12801.3|12799.9|12799|12797.7|400
1655079300000|2022-06-13 00:15:00|12800|12798.7|12801.3|12800|12801.9|12800.6|12799.6|12798|349
1655079600000|2022-06-13 00:20:00|12801.4|12800.1|12800|12798.7|12802.8|12801.5|12799.6|12798.3|394
1655079900000|2022-06-13 00:25:00|12799.9|12798.6|12796.3|12795|12800.4|12798.9|12795|12793.7|348
1655080200000|2022-06-13 00:30:00|12796.5|12795.2|12795.7|12794.4|12798.9|12797.2|12794.5|12792.6|507
1655080500000|2022-06-13 00:35:00|12795.5|12794.2|12798.1|12796|12800.1|12798.8|12795.5|12794.2|579
1655080800000|2022-06-13 00:40:00|12798|12795.9|12802.3|12801|12802.8|12801.5|12797.7|12795.9|509
1655081100000|2022-06-13 00:45:00|12802.2|12800.9|12804.3|12803|12804.8|12803.4|12802.2|12800.9|466
1655081400000|2022-06-13 00:50:00|12804.1|12802.8|12804.2|12802.9|12805.8|12804.5|12802.6|12801.3|462
1655081700000|2022-06-13 00:55:00|12804.8|12802.7|12800|12798.7|12805|12803.7|12799.8|12798.5|469
1655082000000|2022-06-13 01:00:00|12800.1|12798.8|12804.9|12802.8|12805.8|12804.5|12798.7|12797.2|652
1655082300000|2022-06-13 01:05:00|12805.1|12803.8|12804.1|12802.8|12805.7|12804.4|12802.5|12801.2|525
1655082600000|2022-06-13 01:10:00|12804|12802.7|12808.6|12806.5|12809.2|12807.5|12803.8|12802.3|552
1655082900000|2022-06-13 01:15:00|12808.5|12806.4|12808.3|12807|12812.1|12810.6|12806.1|12804.4|595
1655083200000|2022-06-13 01:20:00|12808.7|12807.4|12815.1|12813|12815.2|12813.5|12806.7|12805|674
1655083500000|2022-06-13 01:25:00|12815.2|12813.1|12814.1|12812|12815.2|12813.6|12811|12809.6|636
1655083800000|2022-06-13 01:30:00|12813.6|12812.3|12808.7|12806.6|12813.6|12812.3|12805.1|12803.8|888
1655084100000|2022-06-13 01:35:00|12808.6|12806.5|12811.2|12809.9|12812.6|12811.3|12806.8|12805.5|870
1655084400000|2022-06-13 01:40:00|12811.1|12809.8|12811.3|12810|12813.3|12812|12808.7|12807.4|853
1655084700000|2022-06-13 01:45:00|12811.1|12809.8|12810.3|12809|12812.3|12810.7|12806.9|12805.6|709
1655085000000|2022-06-13 01:50:00|12810.1|12808.8|12817.1|12815.8|12818.8|12817.5|12810.1|12808.8|826
1655085300000|2022-06-13 01:55:00|12817|12815.7|12816.9|12815.6|12818.9|12817.6|12813.7|12812.2|715
1655085600000|2022-06-13 02:00:00|12817.2|12815.1|12810.9|12809.6|12817.5|12816|12810.5|12809.2|809
1655085900000|2022-06-13 02:05:00|12810.8|12809.5|12817|12815.7|12817.4|12816|12810.1|12808.4|835
1655086200000|2022-06-13 02:10:00|12816.8|12815.5|12816.3|12815|12818|12816.5|12813.4|12811.8|768
1655086500000|2022-06-13 02:15:00|12816.4|12815.1|12814.2|12812.9|12818|12816.5|12814|12812.5|505
1655086800000|2022-06-13 02:20:00|12814.3|12813|12813.5|12812.2|12816.6|12815.1|12813.1|12811.8|526
1655087100000|2022-06-13 02:25:00|12813.6|12812.3|12816|12814.7|12816.3|12814.7|12811.6|12810.2|593
1655087400000|2022-06-13 02:30:00|12816.3|12814.2|12816.2|12814.9|12817.1|12815.5|12813.1|12811.4|535
1655087700000|2022-06-13 02:35:00|12816.3|12815|12815.2|12813.9|12817.8|12816.5|12814.7|12813.1|398
1655088000000|2022-06-13 02:40:00|12815.3|12814|12813.4|12812.1|12816.5|12815|12812.8|12810.8|456
1655088300000|2022-06-13 02:45:00|12813.8|12811.7|12811.6|12810.3|12814.5|12813.2|12809.7|12808|671
1655088600000|2022-06-13 02:50:00|12812.1|12810.8|12811|12808.9|12812.5|12811.2|12809.6|12807.8|586
1655088900000|2022-06-13 02:55:00|12810.9|12808.8|12812.9|12810.8|12812.9|12810.9|12809|12807.3|486
1655089200000|2022-06-13 03:00:00|12812.8|12810.7|12811.1|12809.8|12814.8|12813.4|12810|12808.5|622
1655089500000|2022-06-13 03:05:00|12811.2|12809.9|12806.6|12805.3|12811.9|12810.1|12805.3|12803.5|537
1655089800000|2022-06-13 03:10:00|12806.5|12805.2|12807.6|12806.3|12808|12806.7|12805.4|12804|417
1655090100000|2022-06-13 03:15:00|12807.5|12806.2|12808.6|12807.3|12810.1|12808.8|12807.2|12805.5|479
1655090400000|2022-06-13 03:20:00|12808.5|12807.2|12807.3|12806|12809.4|12807.7|12807|12805.5|537
1655090700000|2022-06-13 03:25:00|12807.4|12806.1|12809.9|12808.6|12811.1|12809.4|12807.4|12806.1|443
1655091000000|2022-06-13 03:30:00|12809.8|12808.5|12812.1|12810.8|12813.7|12812.1|12809.4|12808.1|478
1655091300000|2022-06-13 03:35:00|12812.2|12810.9|12810.5|12809.2|12812.8|12811.5|12809.4|12808.1|444
1655091600000|2022-06-13 03:40:00|12810|12808.7|12811.2|12809.9|12812.3|12811|12809.6|12808.3|254
1655091900000|2022-06-13 03:45:00|12811.5|12810.2|12812.6|12811.3|12814.4|12812.6|12810.7|12809.4|304
1655092200000|2022-06-13 03:50:00|12812.5|12811.2|12813|12811.7|12813.5|12812.2|12812.3|12811|180
1655092500000|2022-06-13 03:55:00|12812.9|12811.6|12812.9|12811.6|12814.9|12813.6|12812.6|12811.2|332
1655092800000|2022-06-13 04:00:00|12812.7|12811.4|12812.6|12811.3|12814.3|12812.8|12812.4|12811.1|231
1655093100000|2022-06-13 04:05:00|12812.5|12811.2|12813.3|12812|12813.8|12812.1|12811.8|12810.3|366
1655093400000|2022-06-13 04:10:00|12813|12811.7|12815|12813.7|12816.7|12815.4|12812.2|12810.3|510
1655093700000|2022-06-13 04:15:00|12815.1|12813.8|12813.4|12812.1|12816|12814.7|12812.9|12811.6|411
1655094000000|2022-06-13 04:20:00|12813.5|12812.2|12814.2|12812.9|12815|12813.7|12812.7|12811.4|367
1655094300000|2022-06-13 04:25:00|12814.7|12813.4|12814.8|12813.5|12816.9|12815.6|12813.9|12812.6|332
1655094600000|2022-06-13 04:30:00|12814.9|12813.6|12819.4|12817.3|12820.4|12818.6|12814.9|12813.3|494
1655094900000|2022-06-13 04:35:00|12819.3|12817.2|12818.5|12817.2|12820|12818.5|12817.5|12815.9|414
1655095200000|2022-06-13 04:40:00|12818.6|12817.3|12819.6|12817.5|12820.2|12818.6|12818.3|12816.7|355
1655095500000|2022-06-13 04:45:00|12819.5|12817.4|12815.7|12813.6|12820.3|12818.6|12813.7|12812.4|432
1655095800000|2022-06-13 04:50:00|12815.3|12814|12817.9|12816.6|12819.5|12818.2|12815.3|12813.4|437
1655096100000|2022-06-13 04:55:00|12817.8|12816.5|12815.8|12814.5|12819.4|12817.9|12815.4|12814.1|449
1655096400000|2022-06-13 05:00:00|12815.9|12814.6|12812.4|12811.1|12818.8|12817.1|12811.8|12810.2|577
1655096700000|2022-06-13 05:05:00|12812.3|12811|12816.4|12815.1|12817.1|12815.8|12812.1|12810.4|391
1655097000000|2022-06-13 05:10:00|12816.3|12815|12813.5|12812.2|12816.8|12815.3|12812.7|12811.2|507
1655097300000|2022-06-13 05:15:00|12813.6|12812.3|12814.2|12812.1|12816.6|12814.8|12809.7|12807.6|706
1655097600000|2022-06-13 05:20:00|12814.4|12812.3|12809.8|12807.7|12814.5|12812.4|12809|12806.9|737
1655097900000|2022-06-13 05:25:00|12809.6|12807.5|12807.1|12805.8|12811.6|12809.5|12805.5|12804.1|792
1655098200000|2022-06-13 05:30:00|12807|12805.7|12805.8|12804.5|12808.5|12806.8|12804.5|12803.2|599
1655098500000|2022-06-13 05:35:00|12805.9|12804.6|12809|12806.9|12809.5|12807.9|12805.8|12804.5|551
1655098800000|2022-06-13 05:40:00|12808.9|12806.8|12813|12810.9|12813.8|12812.3|12807.7|12806.3|727
1655099100000|2022-06-13 05:45:00|12813.2|12811.1|12811.3|12810|12813.2|12811.9|12807.3|12805.9|712
1655099400000|2022-06-13 05:50:00|12811.4|12810.1|12809.4|12808.1|12812.9|12811.3|12808.7|12807|607
1655099700000|2022-06-13 05:55:00|12809.7|12807.6|12813.9|12811.8|12813.9|12811.9|12807.2|12805.8|565
1655100000000|2022-06-13 06:00:00|12813.8|12811.7|12818.3|12817|12819.1|12817.8|12812.5|12810.7|990
1655100300000|2022-06-13 06:05:00|12818.2|12816.9|12819.4|12818.1|12821.2|12819.9|12817.5|12816.2|702
1655100600000|2022-06-13 06:10:00|12819.5|12818.2|12820|12818.7|12821|12819.7|12816.6|12815.3|660
1655100900000|2022-06-13 06:15:00|12819.8|12818.5|12818.8|12817.5|12819.9|12818.6|12814.7|12813.4|799
1655101200000|2022-06-13 06:20:00|12818.5|12817.2|12817.8|12816.5|12820.2|12818.8|12814.7|12813.2|740
1655101500000|2022-06-13 06:25:00|12817.7|12816.4|12817|12815.7|12819.9|12818.6|12813.4|12811.7|620
1655101800000|2022-06-13 06:30:00|12817.1|12815.8|12821.5|12820.2|12822.1|12820.4|12814.7|12813.3|710
1655102100000|2022-06-13 06:35:00|12821.2|12819.9|12823.9|12822.6|12825.4|12823.3|12819.5|12817.8|847
1655102400000|2022-06-13 06:40:00|12824.4|12822.3|12824.5|12823.2|12825.8|12824.4|12820.8|12819.2|736
1655102700000|2022-06-13 06:45:00|12824.6|12823.3|12825.1|12823.8|12826.8|12825.2|12822.9|12821.5|813
1655103000000|2022-06-13 06:50:00|12825|12823.7|12827.5|12826.2|12828.3|12827|12823.1|12821.8|641
1655103300000|2022-06-13 06:55:00|12827.6|12826.3|12826.2|12824.9|12829|12827.2|12824.8|12823.1|633
1655103600000|2022-06-13 07:00:00|12826.8|12825.5|12818.2|12816.9|12827.7|12826.2|12817.6|12815.8|666
1655103900000|2022-06-13 07:05:00|12818.1|12816.8|12809|12807.7|12819|12817.6|12806.5|12804.4|681
1655104200000|2022-06-13 07:10:00|12809.5|12807.4|12813.4|12812.1|12814.1|12812.8|12808.2|12806.1|660
1655104500000|2022-06-13 07:15:00|12813.5|12812.2|12819.8|12818.5|12821|12819.5|12812.7|12811.3|683
1655104800000|2022-06-13 07:20:00|12819.9|12818.6|12819.4|12818.1|12825.1|12823.8|12817.9|12816.4|916
1655105100000|2022-06-13 07:25:00|12819.2|12817.9|12827.7|12826.4|12830.2|12828.6|12818.6|12817.3|953
1655105400000|2022-06-13 07:30:00|12827.6|12826.3|12828.3|12827|12830.6|12829.3|12827.3|12825.6|915
1655105700000|2022-06-13 07:35:00|12828.2|12826.9|12826|12824.7|12828.2|12826.9|12820|12818.5|846
1655106000000|2022-06-13 07:40:00|12825.9|12824.6|12831.1|12829.8|12831.4|12830.1|12825.2|12823.9|833
1655106300000|2022-06-13 07:45:00|12831|12829.7|12831.9|12830.6|12832.6|12831.3|12829.3|12828|755
1655106600000|2022-06-13 07:50:00|12832|12830.7|12834.7|12833.4|12835.2|12833.8|12830.1|12828.4|747
1655106900000|2022-06-13 07:55:00|12834.8|12833.5|12837.3|12836|12837.7|12836.2|12832.5|12831.2|800
1655107200000|2022-06-13 08:00:00|12837.5|12836.2|12844|12842.7|12845.3|12844|12836.9|12835.6|686
1655107500000|2022-06-13 08:05:00|12843.9|12842.6|12838.8|12837.5|12844.3|12843|12838.5|12837.2|660
1655107800000|2022-06-13 08:10:00|12838.9|12837.6|12844|12842.7|12844.1|12842.8|12835.6|12834.3|704
1655108100000|2022-06-13 08:15:00|12843.9|12842.6|12845|12843.7|12845.4|12844.1|12841.3|12840|731
1655108400000|2022-06-13 08:20:00|12844.9|12843.6|12838.5|12837.2|12844.9|12843.6|12838.5|12837.2|793
1655108700000|2022-06-13 08:25:00|12838.4|12837.1|12839.3|12838|12840.3|12839|12835.7|12834.2|667
1655109000000|2022-06-13 08:30:00|12839.5|12838.2|12837.8|12836.5|12841.1|12839.8|12834.5|12833.2|839
1655109300000|2022-06-13 08:35:00|12837.9|12836.6|12837.1|12835.8|12841.4|12840.1|12836.4|12835.1|626
1655109600000|2022-06-13 08:40:00|12837.2|12835.9|12840.6|12839.3|12842.3|12841|12832.5|12831.2|706
1655109900000|2022-06-13 08:45:00|12840.7|12839.4|12838.8|12837.5|12842.7|12841.2|12838.5|12837.2|762
1655110200000|2022-06-13 08:50:00|12838.7|12837.4|12840.7|12839.4|12845|12843.7|12835.7|12834.4|813
1655110500000|2022-06-13 08:55:00|12840.8|12839.5|12846.2|12844.9|12847.4|12846.1|12839.5|12838.2|558
1655110800000|2022-06-13 09:00:00|12846.4|12845.1|12845.4|12844.1|12847.6|12846.3|12842.3|12840.8|664
1655111100000|2022-06-13 09:05:00|12845.1|12843.8|12846.3|12845|12847.6|12846.3|12844.5|12843.2|583
1655111400000|2022-06-13 09:10:00|12846.2|12844.9|12847.6|12846.3|12847.6|12846.3|12845.4|12844.1|482
1655111700000|2022-06-13 09:15:00|12847.5|12846.2|12847|12845.7|12848.2|12846.9|12845.8|12844.5|513
1655112000000|2022-06-13 09:20:00|12846.9|12845.6|12847.5|12846.2|12847.6|12846.3|12843.5|12842.2|626
1655112300000|2022-06-13 09:25:00|12847.4|12846.1|12844.3|12843|12848.1|12846.8|12843.7|12842.4|465
1655112600000|2022-06-13 09:30:00|12844.2|12842.9|12843.6|12842.3|12846.9|12845.6|12842.2|12840.9|587
1655112900000|2022-06-13 09:35:00|12843.4|12842.1|12846.5|12845.2|12846.7|12845.3|12843.4|12842.1|528
1655113200000|2022-06-13 09:40:00|12846.4|12845.1|12850.4|12849.1|12852.5|12851.2|12845.9|12844.6|554
1655113500000|2022-06-13 09:45:00|12850.6|12849.3|12852.4|12851.1|12852.9|12851.4|12847.3|12846|603
1655113800000|2022-06-13 09:50:00|12852.3|12851|12856.4|12855.1|12856.7|12855.4|12852.1|12850.8|590
1655114100000|2022-06-13 09:55:00|12856.5|12855.2|12861|12859.7|12862.6|12860.9|12856.5|12855.2|700
1655114400000|2022-06-13 10:00:00|12861.2|12859.9|12858.5|12857.2|12862.3|12861|12858|12856.7|690
1655114700000|2022-06-13 10:05:00|12858.6|12857.3|12851.4|12850.1|12858.9|12857.6|12850.5|12849.1|676
1655115000000|2022-06-13 10:10:00|12851.5|12850.2|12857.2|12855.9|12859.3|12857.9|12851.4|12850.1|814
1655115300000|2022-06-13 10:15:00|12857.1|12855.8|12867|12864.9|12867|12864.9|12856.9|12855.2|923
1655115600000|2022-06-13 10:20:00|12866.9|12864.8|12861.4|12860.1|12868.8|12867.2|12860.1|12858.8|713
1655115900000|2022-06-13 10:25:00|12861.3|12860|12860.5|12859.2|12863.7|12862.4|12859.5|12858.2|602
1655116200000|2022-06-13 10:30:00|12860.7|12859.4|12855.8|12854.5|12863.3|12862|12855.7|12854.1|742
1655116500000|2022-06-13 10:35:00|12855.7|12854.4|12855.5|12854.2|12857.2|12855.9|12852.9|12851.2|677
1655116800000|2022-06-13 10:40:00|12855.4|12854.1|12850.5|12849.2|12856.9|12855.4|12850.5|12849.2|793
1655117100000|2022-06-13 10:45:00|12850.4|12849.1|12853.9|12852.6|12854.7|12853.4|12849.3|12848|609
1655117400000|2022-06-13 10:50:00|12853.8|12852.5|12852.7|12851.4|12856.7|12855.2|12852.2|12850.9|637
1655117700000|2022-06-13 10:55:00|12852.6|12851.3|12852.8|12851.5|12855.6|12854.3|12851.7|12850.3|577
1655118000000|2022-06-13 11:00:00|12852.7|12851.4|12854.8|12853.5|12857.1|12855.8|12851|12849.7|649
1655118300000|2022-06-13 11:05:00|12854.9|12853.6|12857.5|12856.2|12859.2|12857.9|12854.9|12853.6|581
1655118600000|2022-06-13 11:10:00|12857.6|12856.3|12857.6|12856.3|12859.1|12857.8|12855|12853.7|615
1655118900000|2022-06-13 11:15:00|12857.7|12856.4|12860.6|12859.3|12864.1|12862.6|12856|12854.7|758
1655119200000|2022-06-13 11:20:00|12860.7|12859.4|12862.6|12861.3|12864.1|12862.8|12858.4|12856.8|541
1655119500000|2022-06-13 11:25:00|12862.5|12861.2|12865.8|12864.5|12866.2|12864.9|12861.2|12859.9|599
1655119800000|2022-06-13 11:30:00|12865.5|12864.2|12860.6|12859.3|12865.7|12864.4|12859.3|12858|666
1655120100000|2022-06-13 11:35:00|12860.7|12859.4|12855.2|12853.9|12860.7|12859.4|12853.5|12852.2|664
1655120400000|2022-06-13 11:40:00|12855.1|12853.8|12863.5|12862.2|12863.7|12862.4|12854.1|12852.8|759
1655120700000|2022-06-13 11:45:00|12863.4|12862.1|12861.3|12860|12863.9|12862.6|12859.6|12858.3|544
1655121000000|2022-06-13 11:50:00|12861.4|12860.1|12860.1|12858.8|12865.9|12864.6|12858.7|12857.4|791
1655121300000|2022-06-13 11:55:00|12860|12858.7|12860.9|12859.6|12863|12861.7|12856.2|12854.4|662
1655121600000|2022-06-13 12:00:00|12860.8|12859.5|12855|12853.7|12861.9|12860.3|12852.6|12851.3|854
1655121900000|2022-06-13 12:05:00|12855.1|12853.8|12853.6|12852.3|12857.2|12855.9|12852.4|12851.1|751
1655122200000|2022-06-13 12:10:00|12853.5|12852.2|12851.2|12849.9|12853.8|12852.5|12847.7|12846.4|879
1655122500000|2022-06-13 12:15:00|12851|12849.7|12848.6|12847.3|12852.3|12851|12845.9|12844.6|840
1655122800000|2022-06-13 12:20:00|12848.9|12847.6|12835.8|12834.5|12849.9|12848.6|12834.7|12833.4|1017
1655123100000|2022-06-13 12:25:00|12835.6|12834.3|12834|12832.7|12839.7|12838.4|12833.3|12832|941
1655123400000|2022-06-13 12:30:00|12833.7|12832.4|12832.3|12831|12837.2|12835.9|12826.8|12825.5|952
1655123700000|2022-06-13 12:35:00|12832.7|12831.4|12833.8|12832.5|12836.6|12835.3|12829.8|12828.5|877
1655124000000|2022-06-13 12:40:00|12833.9|12832.6|12837.8|12836.5|12837.8|12836.5|12829.8|12828.5|906
1655124300000|2022-06-13 12:45:00|12837.7|12836.4|12840.4|12839.1|12844.1|12842.8|12835.6|12834.3|799
1655124600000|2022-06-13 12:50:00|12840.5|12839.2|12842.4|12841.1|12844.1|12842.8|12834.6|12833.3|904
1655124900000|2022-06-13 12:55:00|12841.8|12840.5|12835.5|12834.2|12844.7|12843.4|12835.4|12834.1|898
1655125200000|2022-06-13 13:00:00|12835.7|12834.4|12841.3|12840|12845.5|12844.2|12835.4|12834.1|987
1655125500000|2022-06-13 13:05:00|12841.2|12839.9|12839.7|12838.4|12842.6|12841.3|12837.8|12836.5|790
1655125800000|2022-06-13 13:10:00|12840.2|12838.9|12833.3|12832|12841.5|12840.2|12832.1|12830.5|799
1655126100000|2022-06-13 13:15:00|12833.6|12832.3|12837.9|12836.6|12842.3|12841|12833.5|12832.2|714
1655126400000|2022-06-13 13:20:00|12838.4|12837.1|12841.8|12840.5|12846.5|12845.2|12837.9|12836.4|835
1655126700000|2022-06-13 13:25:00|12842|12840.7|12842.4|12841.1|12844.1|12842.8|12839.7|12838.4|625
1655127000000|2022-06-13 13:30:00|12842.5|12841.2|12841.4|12840.1|12844.7|12843.4|12835.5|12834.2|842
1655127300000|2022-06-13 13:35:00|12841.6|12840.3|12865.8|12864.5|12866.4|12864.8|12841|12839.7|849
1655127600000|2022-06-13 13:40:00|12865.5|12864.2|12869.2|12867.9|12876.9|12875.6|12863.7|12862.4|1192
1655127900000|2022-06-13 13:45:00|12869.1|12867.8|12865|12863.7|12869.1|12867.8|12862.7|12861.4|1044
1655128200000|2022-06-13 13:50:00|12865.1|12863.8|12862.3|12861|12866|12864.7|12859.8|12858.5|999
1655128500000|2022-06-13 13:55:00|12862.4|12861.1|12853.3|12852|12862.4|12861.1|12853.1|12851.8|1000
1655128800000|2022-06-13 14:00:00|12853.4|12852.1|12857.2|12855.9|12860.8|12859.5|12851.4|12850.1|1035
1655129100000|2022-06-13 14:05:00|12857.3|12856|12851.4|12850.1|12858.9|12857.6|12847.4|12846.1|997
1655129400000|2022-06-13 14:10:00|12851.3|12850|12861|12859.7|12861.1|12859.8|12850.4|12849.1|963
1655129700000|2022-06-13 14:15:00|12861.1|12859.8|12866.7|12865.4|12868.3|12867|12857.9|12856.3|792
1655130000000|2022-06-13 14:20:00|12866.9|12864.8|12874|12872.7|12874.6|12873.3|12864.2|12862.9|1015
1655130300000|2022-06-13 14:25:00|12873.9|12872.6|12874.8|12873.5|12878.2|12876.8|12873.4|12872.1|927
1655130600000|2022-06-13 14:30:00|12874.3|12873|12873|12871.7|12878.7|12877.4|12870.1|12868.8|1128
1655130900000|2022-06-13 14:35:00|12873.1|12871.8|12873.8|12872.5|12874.9|12873.6|12868.1|12866.8|1023
1655131200000|2022-06-13 14:40:00|12874|12872.7|12879.5|12878.2|12882|12880.7|12871.8|12870.5|1006
1655131500000|2022-06-13 14:45:00|12879.4|12878.1|12879.9|12878.6|12881.3|12880|12874.6|12873.3|855
1655131800000|2022-06-13 14:50:00|12879.6|12878.3|12870.5|12869.2|12879.7|12878.4|12870.2|12868.9|995
1655132100000|2022-06-13 14:55:00|12870.6|12869.3|12871.4|12870.1|12872.6|12871.3|12864.4|12863.1|1039
1655132400000|2022-06-13 15:00:00|12871.5|12870.2|12874.8|12873.5|12875.7|12874.4|12868.4|12867.1|1008
1655132700000|2022-06-13 15:05:00|12874.7|12873.4|12876.3|12875|12878.2|12876.9|12872.9|12871.6|847
1655133000000|2022-06-13 15:10:00|12876.5|12875.2|12873.8|12872.5|12878|12876.7|12870.6|12869.3|954
1655133300000|2022-06-13 15:15:00|12874|12872.7|12866.7|12865.4|12874.4|12873.1|12865.7|12864.4|800
1655133600000|2022-06-13 15:20:00|12866.8|12865.5|12855.3|12854|12868.4|12867.1|12854.9|12853.6|870
1655133900000|2022-06-13 15:25:00|12855.4|12854.1|12863|12861.7|12863.6|12862.3|12853.3|12852|975
1655134200000|2022-06-13 15:30:00|12862.9|12861.6|12867.7|12866.4|12872.2|12870.9|12859.4|12858.1|1029
1655134500000|2022-06-13 15:35:00|12867.3|12866|12862.3|12861|12868.8|12867.5|12860.6|12859.3|945
1655134800000|2022-06-13 15:40:00|12862.2|12860.9|12858.6|12857.3|12863.6|12862.3|12855.5|12854.2|922
1655135100000|2022-06-13 15:45:00|12858.3|12857|12856.3|12855|12862|12860.7|12854.3|12853|908
1655135400000|2022-06-13 15:50:00|12856.5|12855.2|12863.2|12861.9|12864.5|12863.2|12853.8|12852.5|1046
1655135700000|2022-06-13 15:55:00|12863.3|12862|12852.6|12851.3|12863.3|12862|12852.1|12850.8|947
1655136000000|2022-06-13 16:00:00|12852.2|12850.9|12848.3|12847|12855|12853.7|12845.3|12844|977
1655136300000|2022-06-13 16:05:00|12848.4|12847.1|12846|12844.7|12850.1|12848.8|12842.8|12841.5|937
1655136600000|2022-06-13 16:10:00|12846.1|12844.8|12845.5|12844.2|12847.6|12846.3|12841.2|12839.8|1080
1655136900000|2022-06-13 16:15:00|12845.4|12844.1|12849.4|12848.1|12851.4|12849.8|12841.5|12840.2|1016
1655137200000|2022-06-13 16:20:00|12849.5|12848.2|12849.6|12847.5|12851.8|12849.9|12842.7|12841.1|1068
1655137500000|2022-06-13 16:25:00|12849.7|12847.6|12847.6|12846.3|12849.9|12848.5|12843.5|12842.2|817
1655137800000|2022-06-13 16:30:00|12847.8|12846.5|12842.6|12841.3|12852.4|12851.1|12840|12838.7|963
1655138100000|2022-06-13 16:35:00|12842.4|12841.1|12841.5|12840.2|12843.8|12842.5|12838.3|12837|730
1655138400000|2022-06-13 16:40:00|12841.6|12840.3|12848.4|12847.1|12848.6|12847.2|12841.3|12840|955
1655138700000|2022-06-13 16:45:00|12848.3|12847|12853.3|12852|12854.2|12852.5|12845.7|12844.2|928
1655139000000|2022-06-13 16:50:00|12853.7|12851.6|12857.4|12856.1|12858.8|12857.4|12850.6|12849.3|690
1655139300000|2022-06-13 16:55:00|12857.3|12856|12861.3|12860|12862.8|12861.2|12855.9|12854.6|827
1655139600000|2022-06-13 17:00:00|12861.4|12860.1|12865.6|12864.3|12866.2|12864.9|12860.4|12859|774
1655139900000|2022-06-13 17:05:00|12865.9|12864.6|12862.4|12861.1|12866.8|12865.5|12862.2|12860.9|430
1655140200000|2022-06-13 17:10:00|12862.2|12860.9|12862.4|12861.1|12863.9|12862.4|12860.5|12858.9|503
1655140500000|2022-06-13 17:15:00|12862.3|12861|12864.2|12862.9|12866.9|12865.3|12862.1|12860.7|540
1655140800000|2022-06-13 17:20:00|12864.1|12862.8|12865.5|12864.2|12867.9|12866.2|12864|12862.7|567
1655141100000|2022-06-13 17:25:00|12865.4|12864.1|12866.1|12864.8|12869.6|12868.3|12863.9|12862.6|766
1655141400000|2022-06-13 17:30:00|12866.2|12864.9|12868.8|12867.5|12871.4|12869.8|12863.6|12862.3|751
1655141700000|2022-06-13 17:35:00|12869|12867.7|12858.7|12856.6|12869.1|12867.8|12857.9|12856.2|850
1655142000000|2022-06-13 17:40:00|12858.8|12856.7|12850.3|12848.2|12859.3|12857.4|12849.7|12847.9|892
1655142300000|2022-06-13 17:45:00|12850.2|12848.1|12844.1|12842.8|12851.6|12850.1|12843.9|12842.2|816
1655142600000|2022-06-13 17:50:00|12843.8|12842.5|12847.9|12846.6|12850.2|12848.9|12842.9|12841.6|793
1655142900000|2022-06-13 17:55:00|12847.7|12846.4|12847.7|12846.4|12848.4|12847.1|12843.6|12842.3|765
1655143200000|2022-06-13 18:00:00|12847.9|12846.6|12854.6|12853.3|12854.6|12853.3|12847.6|12846.1|760
1655143500000|2022-06-13 18:05:00|12854.7|12853.4|12855.4|12854.1|12858|12856.7|12853.1|12851.8|621
1655143800000|2022-06-13 18:10:00|12855.3|12854|12861.8|12860.5|12862.2|12860.9|12855.2|12853.9|678
1655144100000|2022-06-13 18:15:00|12861.5|12860.2|12861.2|12859.9|12862.1|12860.8|12856.5|12855.2|746
1655144400000|2022-06-13 18:20:00|12860.9|12859.6|12863.7|12862.4|12864|12862.7|12855.8|12854.5|795
1655144700000|2022-06-13 18:25:00|12863.6|12862.3|12864.7|12863.4|12865.6|12864.3|12861.2|12859.9|658
1655145000000|2022-06-13 18:30:00|12864.6|12863.3|12870.1|12868.8|12873.7|12872.4|12864.5|12863.2|837
1655145300000|2022-06-13 18:35:00|12870|12868.7|12862.3|12861|12871.1|12869.3|12859.9|12858.5|860
1655145600000|2022-06-13 18:40:00|12862.5|12861.2|12864.9|12863.6|12867.4|12866.1|12859|12857.7|832
1655145900000|2022-06-13 18:45:00|12865.2|12863.9|12866.4|12865.1|12867.8|12866.5|12861|12859.7|842
1655146200000|2022-06-13 18:50:00|12866.3|12865|12871.5|12870.2|12874.5|12873.2|12866.3|12865|817
1655146500000|2022-06-13 18:55:00|12871.6|12870.3|12878.6|12877.3|12878.7|12877.4|12871.6|12870.3|658
1655146800000|2022-06-13 19:00:00|12878.7|12877.4|12877.4|12876.1|12882|12880.7|12874.6|12873.3|879
1655147100000|2022-06-13 19:05:00|12877.6|12876.3|12878.7|12877.4|12882.1|12880.8|12876.2|12874.9|836
1655147400000|2022-06-13 19:10:00|12878.6|12877.3|12881.3|12880|12882.3|12881|12878.1|12876.8|701
1655147700000|2022-06-13 19:15:00|12881.4|12880.1|12878.1|12876|12892.7|12890.6|12856.4|12853.6|1774
1655148000000|2022-06-13 19:20:00|12878.2|12876.1|12883.8|12882.5|12884.4|12883.1|12869.7|12867.8|1838
1655148300000|2022-06-13 19:25:00|12883.9|12882.6|12885.5|12884.2|12889.5|12887.9|12880.5|12878.4|1500
1655148600000|2022-06-13 19:30:00|12885.6|12884.3|12891.8|12889.7|12894.1|12892.4|12884.4|12882.7|1260
1655148900000|2022-06-13 19:35:00|12891.6|12889.5|12891.8|12890.5|12892.9|12891.1|12885.9|12883.8|1699
1655149200000|2022-06-13 19:40:00|12892|12889.9|12891.7|12889.6|12892.7|12890.8|12887.5|12885.4|1880
1655149500000|2022-06-13 19:45:00|12891.5|12889.4|12891.9|12889.8|12893|12891.1|12886.3|12884.2|1722
1655149800000|2022-06-13 19:50:00|12890.8|12888.7|12888|12886.7|12894.9|12893.1|12887.9|12886|1526
1655150100000|2022-06-13 19:55:00|12888.2|12886.1|12893.3|12891.2|12894.1|12892.3|12885.1|12883.6|1286
1655150400000|2022-06-13 20:00:00|12893.2|12891.1|12895.9|12893.8|12897.2|12895.6|12893.2|12891.1|574
1655150700000|2022-06-13 20:05:00|12896|12893.9|12894.8|12892.7|12897.5|12895.7|12894|12891.9|519
1655151000000|2022-06-13 20:10:00|12894.7|12892.6|12893.6|12891.5|12894.7|12893.3|12891|12888.9|497
1655151300000|2022-06-13 20:15:00|12893.7|12891.6|12894|12891.9|12894.3|12892.5|12890.9|12888.9|371
1655151600000|2022-06-13 20:20:00|12893.9|12891.8|12894.7|12893.4|12895.1|12893.8|12892.4|12890.5|479
1655151900000|2022-06-13 20:25:00|12894.8|12893.5|12897.3|12895.2|12900.2|12898.4|12894.7|12893.3|680
1655152200000|2022-06-13 20:30:00|12897.2|12895.1|12899|12896.9|12899.5|12897.7|12893.9|12891.9|687
1655152500000|2022-06-13 20:35:00|12898.4|12897.1|12898.2|12896.1|12900.4|12898.6|12897.5|12895.4|647
1655152800000|2022-06-13 20:40:00|12898.3|12896.2|12900.3|12898.2|12900.8|12899.1|12897.1|12895|460
1655153100000|2022-06-13 20:45:00|12900.2|12898.1|12900.8|12898.7|12901.8|12899.6|12897.3|12895.1|558
1655153400000|2022-06-13 20:50:00|12900.9|12898.8|12897.5|12895.4|12901.1|12898.9|12897.2|12894.2|571
1655153700000|2022-06-13 20:55:00|12897.4|12895.3|12902|12895|12902.7|12897.8|12896.6|12893.9|666
1655154000000|2022-06-13 21:00:00|12903|12896|12900.6|12893.6|12903.2|12896.2|12899.8|12892.8|72
1655154300000|2022-06-13 21:05:00|12901.1|12894.1|12899.9|12893.6|12903.6|12896.6|12895.8|12888.8|180
1655154600000|2022-06-13 21:10:00|12901.6|12894.6|12898.3|12894|12901.6|12895.1|12897.8|12893.4|125
1655154900000|2022-06-13 21:15:00|12898.1|12894.4|12898.6|12891.6|12901.4|12895.3|12898.1|12891.6|130
1655155200000|2022-06-13 21:20:00|12898.8|12891.8|12898.2|12892.6|12899.4|12893.1|12895.5|12890.7|191
1655155500000|2022-06-13 21:25:00|12897.1|12892.5|12897.5|12891.7|12898.4|12892.6|12895.7|12891|140
1655155800000|2022-06-13 21:30:00|12897|12891.4|12897.2|12892.9|12898.7|12893.1|12896.7|12890.6|190
1655156100000|2022-06-13 21:35:00|12897.7|12893|12900|12894.7|12902|12895.1|12897.7|12891.6|133
1655156400000|2022-06-13 21:40:00|12899.7|12894.3|12901.4|12894.4|12902|12895.2|12899.3|12893.8|88
1655156700000|2022-06-13 21:45:00|12900.3|12894.3|12899.6|12894.3|12901|12894.9|12899.1|12893.8|116
1655157000000|2022-06-13 21:50:00|12899.8|12894.7|12899.5|12894|12901.3|12895.1|12899|12893.8|117
1655157300000|2022-06-13 21:55:00|12899.4|12894.9|12899|12893|12900.1|12894.9|12898.3|12892.4|200
1655157600000|2022-06-13 22:00:00|12899.2|12892.4|12898.6|12893.8|12899.9|12895.6|12897.1|12891.7|424
1655157900000|2022-06-13 22:05:00|12898.8|12893.5|12896.4|12892.8|12898.8|12894.3|12895.7|12892.8|295
1655158200000|2022-06-13 22:10:00|12897.2|12893.8|12897.8|12893.9|12898.1|12895.2|12895.6|12892.7|345
1655158500000|2022-06-13 22:15:00|12897.6|12894.1|12898.7|12895.9|12899.1|12896.7|12897.2|12893.5|424
1655158800000|2022-06-13 22:20:00|12898.6|12895.7|12897.5|12894.6|12899|12896.3|12896.9|12893.2|368
1655159100000|2022-06-13 22:25:00|12897.6|12894.5|12895.9|12892.4|12898.3|12895|12895.8|12892|291
1655159400000|2022-06-13 22:30:00|12896|12892.3|12894.8|12892.4|12897.1|12894.4|12894.6|12889.2|444
1655159700000|2022-06-13 22:35:00|12894.7|12892.3|12893.1|12890.6|12896.2|12893.8|12893|12890.6|420
1655160000000|2022-06-13 22:40:00|12893.2|12890.8|12892.9|12890.4|12894.7|12892.4|12892.6|12890.3|303
1655160300000|2022-06-13 22:45:00|12892.8|12890.3|12895.3|12893|12895.8|12893.3|12892.6|12890.3|345
1655160600000|2022-06-13 22:50:00|12895.1|12892.7|12889.3|12887.2|12895.8|12893.3|12889.2|12887|423
1655160900000|2022-06-13 22:55:00|12889.4|12887.3|12886.5|12884.4|12891.1|12888.9|12885.1|12883|541
1655161200000|2022-06-13 23:00:00|12886.2|12884.1|12890.3|12888.2|12890.5|12888.7|12886.2|12884.1|363
1655161500000|2022-06-13 23:05:00|12890.2|12888.1|12890|12887.9|12893.3|12891.2|12889.9|12887.8|213
1655161800000|2022-06-13 23:10:00|12889.9|12887.8|12894.1|12892|12894.4|12892.3|12887.7|12885.6|239
1655162100000|2022-06-13 23:15:00|12894.2|12892.1|12892|12889.9|12894.7|12892.6|12891|12888.9|256
1655162400000|2022-06-13 23:20:00|12892.1|12890|12890|12887.9|12892.8|12890.7|12889.5|12887.6|277
1655162700000|2022-06-13 23:25:00|12890.2|12888.1|12890.1|12888|12892.5|12890.5|12889.8|12887.7|259
1655163000000|2022-06-13 23:30:00|12890.2|12888.1|12891.5|12889.4|12893|12891|12888.9|12887.2|317
1655163300000|2022-06-13 23:35:00|12891.4|12889.3|12893.7|12891.6|12894.1|12892.2|12891.4|12889.3|170
1655163600000|2022-06-13 23:40:00|12893.9|12891.8|12896.5|12895.2|12897.4|12895.5|12893.9|12891.8|410
1655163900000|2022-06-13 23:45:00|12896.6|12895.3|12895.1|12893.8|12898.9|12897.2|12894.8|12893.1|390
1655164200000|2022-06-13 23:50:00|12895|12893.7|12892.9|12891.6|12896.5|12894.9|12891.3|12889.6|423
1655164500000|2022-06-13 23:55:00|12893|12891.7|12891.5|12889.4|12893.5|12891.9|12890.9|12889.3|319
1655164800000|2022-06-14 00:00:00|12891.6|12889.5|12896.5|12895.2|12898|12896.3|12889.3|12887.6|634
1655165100000|2022-06-14 00:05:00|12896.8|12894.7|12888.5|12886.4|12898|12896.2|12888|12886.4|571
1655165400000|2022-06-14 00:10:00|12887.9|12886.6|12889.8|12887.7|12892.2|12890.3|12886|12883.9|614
1655165700000|2022-06-14 00:15:00|12890|12887.9|12894.6|12893.3|12897.5|12895.8|12888.6|12886.5|723
1655166000000|2022-06-14 00:20:00|12894.7|12893.4|12888.7|12887.4|12895.7|12893.9|12885.3|12883.4|786
1655166300000|2022-06-14 00:25:00|12889.1|12887.8|12885.3|12884|12891.4|12889.6|12884|12882.2|770
1655166600000|2022-06-14 00:30:00|12885.2|12883.9|12883.8|12881.7|12888.2|12886.6|12883|12881.3|720
1655166900000|2022-06-14 00:35:00|12883.9|12881.8|12883.9|12881.8|12886.3|12884.6|12881.6|12880|518
1655167200000|2022-06-14 00:40:00|12883.8|12881.7|12883.6|12881.5|12885.8|12884.1|12881.9|12880.3|619
1655167500000|2022-06-14 00:45:00|12883.3|12882|12889.5|12887.4|12889.5|12887.9|12882.4|12880.7|653
1655167800000|2022-06-14 00:50:00|12889.4|12887.3|12888.4|12886.3|12890.1|12888.7|12887.1|12885.5|579
1655168100000|2022-06-14 00:55:00|12888.7|12886.6|12886.3|12885|12889|12887.2|12884.4|12882.7|759
1655168400000|2022-06-14 01:00:00|12886.4|12885.1|12883.9|12882.6|12889.8|12888.4|12882.7|12881.1|897
1655168700000|2022-06-14 01:05:00|12884|12882.7|12889.6|12888.3|12889.9|12888.5|12882.4|12881.1|639
1655169000000|2022-06-14 01:10:00|12889.1|12887.8|12893.1|12891|12895.8|12893.7|12889|12887.7|691
1655169300000|2022-06-14 01:15:00|12893.2|12891.1|12892.6|12891.3|12895.9|12894.4|12890.1|12888.4|664
1655169600000|2022-06-14 01:20:00|12892.5|12891.2|12891.5|12889.4|12895.1|12893.8|12890.7|12889.1|777
1655169900000|2022-06-14 01:25:00|12891.8|12889.7|12894.8|12893.5|12896.2|12894.8|12889.4|12887.7|730
1655170200000|2022-06-14 01:30:00|12894.9|12893.6|12888.5|12887.2|12896.6|12895.3|12887.8|12885.8|1009
1655170500000|2022-06-14 01:35:00|12889|12886.9|12890|12888.7|12891.7|12889.9|12886.2|12884.6|849
1655170800000|2022-06-14 01:40:00|12889.9|12888.6|12893|12891.7|12894.2|12892.6|12889.5|12888.1|793
1655171100000|2022-06-14 01:45:00|12892.9|12891.6|12895.6|12893.5|12900.7|12899|12892.9|12891.6|897
1655171400000|2022-06-14 01:50:00|12895.7|12893.6|12895.4|12894.1|12896.9|12895|12893|12890.9|949
1655171700000|2022-06-14 01:55:00|12895.3|12894|12899.9|12897.8|12901.7|12900|12895.3|12894|888
1655172000000|2022-06-14 02:00:00|12900|12897.9|12898.7|12897.4|12900.3|12898.2|12894|12892.2|733
1655172300000|2022-06-14 02:05:00|12898.8|12897.5|12890.6|12889.3|12899.3|12897.7|12890.5|12889.2|647
1655172600000|2022-06-14 02:10:00|12891.1|12889.8|12896.3|12895|12898.3|12896.2|12891.1|12889.4|665
1655172900000|2022-06-14 02:15:00|12896.4|12895.1|12898.9|12896.8|12900.6|12898.8|12895.3|12893.8|472
1655173200000|2022-06-14 02:20:00|12899|12896.9|12897.4|12896.1|12899.8|12898.2|12895.9|12894.3|422
1655173500000|2022-06-14 02:25:00|12897.7|12896.4|12900.8|12899.5|12901.2|12899.9|12896.6|12895.3|460
1655173800000|2022-06-14 02:30:00|12900.9|12899.6|12894.6|12893.3|12901.1|12899.8|12891.2|12889.5|658
1655174100000|2022-06-14 02:35:00|12894.7|12893.4|12895.7|12893.6|12896.1|12894.6|12893.3|12891.5|616
1655174400000|2022-06-14 02:40:00|12895.6|12893.5|12896.5|12895.2|12897.1|12895.8|12893.8|12892.5|633
1655174700000|2022-06-14 02:45:00|12896.6|12895.3|12898.2|12896.9|12898.9|12897.6|12894.5|12893.2|552
1655175000000|2022-06-14 02:50:00|12898.1|12896.8|12895.5|12894.2|12898.7|12897|12894.8|12893.5|621
1655175300000|2022-06-14 02:55:00|12895.9|12893.8|12898.9|12896.8|12899.3|12897.8|12895.4|12893.7|650
1655175600000|2022-06-14 03:00:00|12899.3|12897.6|12887.9|12885.8|12899.3|12897.7|12887.7|12885.6|853
1655175900000|2022-06-14 03:05:00|12887.8|12885.7|12888.2|12886.1|12890.6|12888.5|12885.5|12883.4|734
1655176200000|2022-06-14 03:10:00|12887.7|12885.6|12890|12887.9|12892.1|12890|12886.3|12884.2|625
1655176500000|2022-06-14 03:15:00|12890.1|12888|12890.1|12888|12892.7|12890.6|12889.9|12887.9|524
1655176800000|2022-06-14 03:20:00|12890|12887.9|12893.4|12892.1|12894.2|12892.2|12888.7|12887|659
1655177100000|2022-06-14 03:25:00|12893.5|12892.2|12893.5|12891.4|12895.9|12894.3|12889.8|12888|710
1655177400000|2022-06-14 03:30:00|12893.4|12891.3|12892.3|12890.2|12895.8|12893.7|12891.9|12889.8|938
1655177700000|2022-06-14 03:35:00|12892.2|12890.1|12890|12887.9|12893.9|12891.8|12889.2|12887.9|811
1655178000000|2022-06-14 03:40:00|12889.8|12888.5|12889.6|12888.3|12892.2|12890.9|12888.9|12887.6|689
1655178300000|2022-06-14 03:45:00|12889.5|12888.2|12884.3|12882.2|12892.6|12890.9|12883.1|12881|727
1655178600000|2022-06-14 03:50:00|12884.6|12882.5|12885.6|12883.5|12890.1|12888|12884.6|12882.5|812
1655178900000|2022-06-14 03:55:00|12885.7|12883.6|12886.4|12885.1|12888.8|12887.3|12885.6|12883.5|697
1655179200000|2022-06-14 04:00:00|12886.5|12885.2|12871.5|12869.4|12887.1|12885.8|12869|12867.2|1042
1655179500000|2022-06-14 04:05:00|12871.7|12869.6|12873.7|12871.6|12874.2|12872.2|12871.5|12869.4|794
1655179800000|2022-06-14 04:10:00|12873.8|12871.7|12874.3|12872.2|12876.7|12874.8|12872.2|12870.4|671
1655180100000|2022-06-14 04:15:00|12874.2|12872.1|12873.1|12871|12874.8|12872.7|12872.2|12870.1|578
1655180400000|2022-06-14 04:20:00|12873.2|12871.1|12869.8|12867.7|12874.7|12872.6|12868.9|12866.8|652
1655180700000|2022-06-14 04:25:00|12869.7|12867.6|12872.9|12870.8|12873.9|12871.8|12869.7|12867.6|609
1655181000000|2022-06-14 04:30:00|12873|12870.9|12873.9|12871.8|12876.5|12874.4|12872.8|12870.7|591
1655181300000|2022-06-14 04:35:00|12873.8|12871.7|12878.6|12876.5|12878.6|12876.5|12873.7|12871.7|645
1655181600000|2022-06-14 04:40:00|12878.5|12876.4|12880.6|12878.5|12881.4|12879.7|12876.5|12874.7|539
1655181900000|2022-06-14 04:45:00|12880.7|12878.6|12883.9|12881.8|12884.4|12882.7|12880.5|12878.6|499
1655182200000|2022-06-14 04:50:00|12883.7|12881.6|12881.5|12879.4|12885|12883.2|12880.2|12878.1|443
1655182500000|2022-06-14 04:55:00|12881.4|12879.3|12882.2|12880.9|12884.2|12882.3|12880.3|12878.8|525
1655182800000|2022-06-14 05:00:00|12882.1|12880.8|12882.1|12880.8|12884.6|12883.3|12881.7|12880|645
1655183100000|2022-06-14 05:05:00|12881.9|12880.6|12880.5|12879.2|12882.5|12881|12875.9|12874.3|627
1655183400000|2022-06-14 05:10:00|12880.4|12879.1|12879.2|12877.9|12883.4|12881.5|12877.6|12876.1|705
1655183700000|2022-06-14 05:15:00|12879.1|12877.8|12881.4|12880.1|12883.5|12882.2|12879.1|12877.8|484
1655184000000|2022-06-14 05:20:00|12881.3|12880|12883.4|12882.1|12884.2|12882.8|12881.3|12880|523
1655184300000|2022-06-14 05:25:00|12883.1|12881.8|12884.4|12883.1|12885.3|12883.8|12882.5|12880.9|622
1655184600000|2022-06-14 05:30:00|12884.5|12883.2|12881|12879.7|12885.4|12883.7|12880.2|12878.5|769
1655184900000|2022-06-14 05:35:00|12881.5|12879.4|12878.3|12876.2|12881.5|12879.8|12875.5|12873.8|801
1655185200000|2022-06-14 05:40:00|12877.9|12876.6|12872.4|12871.1|12878.3|12876.6|12872.2|12870.5|828
1655185500000|2022-06-14 05:45:00|12872.5|12871.2|12873|12870.9|12875.6|12873.5|12869.9|12868.5|692
1655185800000|2022-06-14 05:50:00|12873.1|12871|12872.9|12871.6|12875.7|12874|12871|12869.3|700
1655186100000|2022-06-14 05:55:00|12873.1|12871.8|12872.3|12870.2|12874|12872.7|12869.2|12867.9|688
1655186400000|2022-06-14 06:00:00|12872.2|12870.1|12869.5|12867.4|12874|12871.9|12867.3|12865.2|1176
1655186700000|2022-06-14 06:05:00|12869.6|12867.5|12877.1|12875.8|12878.1|12876.6|12869.6|12867.5|713
1655187000000|2022-06-14 06:10:00|12877.2|12875.9|12872.6|12871.3|12878.7|12877.4|12872.5|12871.2|672
1655187300000|2022-06-14 06:15:00|12872.7|12871.4|12872.3|12871|12875.9|12874.6|12871.5|12870.2|720
1655187600000|2022-06-14 06:20:00|12872.1|12870.8|12873.1|12871.8|12875.6|12874.3|12870.7|12869.4|724
1655187900000|2022-06-14 06:25:00|12873.2|12871.9|12872.6|12871.3|12874.7|12873.4|12867.3|12865.2|834
1655188200000|2022-06-14 06:30:00|12872.7|12871.4|12877.4|12876.1|12880.2|12878.9|12870|12868.3|793
1655188500000|2022-06-14 06:35:00|12877.5|12876.2|12882.8|12881.5|12884.3|12882.7|12877.3|12876|830
1655188800000|2022-06-14 06:40:00|12883.1|12881|12874.5|12872.4|12884.5|12882.8|12873.7|12871.9|864
1655189100000|2022-06-14 06:45:00|12874.6|12872.5|12871.5|12870.2|12877.3|12875.6|12868.6|12866.9|835
1655189400000|2022-06-14 06:50:00|12871.6|12870.3|12875.8|12874.5|12875.9|12874.6|12871.5|12870|700
1655189700000|2022-06-14 06:55:00|12876|12874.7|12880|12878.7|12881.8|12880.3|12875.8|12874.3|713
1655190000000|2022-06-14 07:00:00|12880.4|12879.1|12881.9|12880.6|12885.7|12884.1|12879.7|12878.4|915
1655190300000|2022-06-14 07:05:00|12881.8|12880.5|12883.9|12882.6|12885.6|12883.9|12879.2|12877.5|881
1655190600000|2022-06-14 07:10:00|12884|12882.7|12892|12889.9|12893|12891.7|12883.6|12881.9|955
1655190900000|2022-06-14 07:15:00|12892.2|12890.1|12895.1|12893|12897.9|12896.6|12891.2|12889.4|783
1655191200000|2022-06-14 07:20:00|12895.2|12893.1|12899.2|12897.9|12901.5|12900.1|12894.2|12892.7|905
1655191500000|2022-06-14 07:25:00|12899.3|12898|12902|12900.7|12903.7|12902.1|12896.8|12895.5|929
1655191800000|2022-06-14 07:30:00|12902.1|12900.8|12893.8|12891.7|12905.5|12904.1|12891.7|12890|967
1655192100000|2022-06-14 07:35:00|12893.7|12891.6|12898|12896.7|12898.5|12896.8|12893.1|12891.3|834
1655192400000|2022-06-14 07:40:00|12897.9|12896.6|12891.8|12890.5|12898.2|12896.7|12891|12889.2|784
1655192700000|2022-06-14 07:45:00|12891.7|12890.4|12887.7|12886.4|12893.1|12891.8|12887|12885.6|773
1655193000000|2022-06-14 07:50:00|12887.8|12886.5|12888.3|12887|12889.4|12888.1|12884.5|12883|750
1655193300000|2022-06-14 07:55:00|12888.2|12886.9|12893.6|12892.3|12894.4|12893.1|12888.2|12886.9|718
1655193600000|2022-06-14 08:00:00|12893.8|12892.5|12901.1|12899.8|12903.2|12901.6|12891.2|12889.6|866
1655193900000|2022-06-14 08:05:00|12901|12899.7|12906|12904.7|12908.2|12906.6|12900.9|12899.5|806
1655194200000|2022-06-14 08:10:00|12906.3|12905|12905.9|12904.6|12907.3|12905.7|12902.9|12901.4|901
1655194500000|2022-06-14 08:15:00|12906.3|12904.2|12909.4|12908.1|12912.3|12911|12903.6|12902.3|692
1655194800000|2022-06-14 08:20:00|12909.5|12908.2|12905.3|12904|12910.7|12909.4|12901.7|12900.4|802
1655195100000|2022-06-14 08:25:00|12905.4|12904.1|12910|12908.7|12912.5|12911.1|12903.6|12902.3|1062
1655195400000|2022-06-14 08:30:00|12910.3|12909|12908.2|12906.1|12913.4|12911.7|12907.6|12905.5|819
1655195700000|2022-06-14 08:35:00|12908.3|12906.2|12909.4|12908.1|12912.1|12910.3|12907.7|12905.9|706
1655196000000|2022-06-14 08:40:00|12909.7|12907.6|12907.8|12905.7|12910.4|12908.6|12903.1|12901.8|800
1655196300000|2022-06-14 08:45:00|12908.1|12906|12907.2|12905.9|12908.2|12906.4|12903.2|12901.9|779
1655196600000|2022-06-14 08:50:00|12907.3|12906|12910.4|12909.1|12910.4|12909.1|12906.3|12905|675
1655196900000|2022-06-14 08:55:00|12910.1|12908.8|12910.8|12909.5|12912.7|12911.4|12908.2|12906.9|621
1655197200000|2022-06-14 09:00:00|12910.9|12909.6|12914|12912.7|12914.1|12912.8|12910.2|12908.5|739
1655197500000|2022-06-14 09:05:00|12914.2|12912.9|12915.4|12914.1|12919.2|12917.4|12913.2|12911.9|775
1655197800000|2022-06-14 09:10:00|12915.5|12914.2|12918|12916.7|12918.1|12916.7|12914.7|12913.4|647
1655198100000|2022-06-14 09:15:00|12917.9|12916.6|12913.6|12912.3|12919.1|12917.8|12913.4|12912.1|633
1655198400000|2022-06-14 09:20:00|12913.7|12912.4|12912.3|12911|12915.5|12914.2|12911|12909.6|631
1655198700000|2022-06-14 09:25:00|12912.2|12910.9|12921|12918.9|12922.5|12920.7|12912.1|12910.8|693
1655199000000|2022-06-14 09:30:00|12921.1|12919|12919.4|12917.3|12921.1|12919|12915.1|12913.6|911
1655199300000|2022-06-14 09:35:00|12919.6|12917.5|12919.7|12918.4|12920|12918.4|12914.4|12912.7|750
1655199600000|2022-06-14 09:40:00|12919.8|12918.5|12922.4|12921.1|12923.3|12922|12917.9|12916.5|847
1655199900000|2022-06-14 09:45:00|12922.1|12920.8|12919.5|12918.2|12923.5|12922.2|12918|12916.7|727
1655200200000|2022-06-14 09:50:00|12919.6|12918.3|12921.4|12920.1|12923.2|12921.8|12919.3|12917.7|764
1655200500000|2022-06-14 09:55:00|12921.3|12920|12924.6|12923.3|12925.6|12924.3|12921.3|12919.5|694
1655200800000|2022-06-14 10:00:00|12924.7|12923.4|12926.3|12925|12927.4|12925.8|12924.5|12922.9|620
1655201100000|2022-06-14 10:05:00|12926.4|12925.1|12925.2|12923.9|12927.1|12925.8|12923.9|12922.6|452
1655201400000|2022-06-14 10:10:00|12925.1|12923.8|12928.5|12927.2|12928.6|12927.3|12925.1|12923.8|563
1655201700000|2022-06-14 10:15:00|12928.2|12926.9|12928.9|12927.6|12929.3|12927.8|12925.3|12924|593
1655202000000|2022-06-14 10:20:00|12929|12927.7|12930|12928.7|12932.7|12931.4|12926.2|12924.9|747
1655202300000|2022-06-14 10:25:00|12930.2|12928.9|12934|12932.7|12935.5|12933.8|12929.9|12928.6|720
1655202600000|2022-06-14 10:30:00|12934.1|12932.8|12930.3|12929|12935|12933.7|12928.6|12927.3|930
1655202900000|2022-06-14 10:35:00|12930.4|12929.1|12933|12931.7|12935.6|12934.3|12929.9|12928.6|621
1655203200000|2022-06-14 10:40:00|12933.1|12931.8|12934.4|12933.1|12935.4|12934.1|12932.1|12930.8|652
1655203500000|2022-06-14 10:45:00|12934.3|12933|12931.2|12929.9|12934.4|12933.1|12928.6|12927.3|686
1655203800000|2022-06-14 10:50:00|12931.1|12929.8|12927.9|12926.6|12931.9|12930.6|12927.2|12925.9|652
1655204100000|2022-06-14 10:55:00|12927.8|12926.5|12928.5|12927.2|12930.2|12928.9|12925.7|12924.4|694
1655204400000|2022-06-14 11:00:00|12928.4|12927.1|12930.5|12929.2|12934.7|12933.4|12926.5|12925.2|871
1655204700000|2022-06-14 11:05:00|12930.6|12929.3|12932.9|12931.6|12933.6|12932.3|12927.9|12926.6|680
1655205000000|2022-06-14 11:10:00|12932.8|12931.5|12930.8|12929.5|12933.1|12931.8|12926.8|12925.5|798
1655205300000|2022-06-14 11:15:00|12930.3|12929|12932.4|12931.1|12934.7|12933.2|12929.4|12928.1|681
1655205600000|2022-06-14 11:20:00|12932.5|12931.2|12934.3|12933|12934.9|12933.2|12929.5|12928.2|782
1655205900000|2022-06-14 11:25:00|12934|12932.7|12934.3|12933|12935.6|12934.1|12932.3|12931|586
1655206200000|2022-06-14 11:30:00|12934.4|12933.1|12932.2|12930.9|12935.3|12933.7|12927.2|12925.9|756
1655206500000|2022-06-14 11:35:00|12932.1|12930.8|12931.9|12930.6|12934.2|12932.9|12929.5|12928.2|748
1655206800000|2022-06-14 11:40:00|12931.8|12930.5|12935.3|12934|12936.1|12934.4|12930.2|12928.9|597
1655207100000|2022-06-14 11:45:00|12935.2|12933.9|12934.9|12933.6|12935.3|12934|12932.8|12931.5|602
1655207400000|2022-06-14 11:50:00|12935.1|12933.8|12936.3|12935|12936.6|12935.3|12933|12931.7|732
1655207700000|2022-06-14 11:55:00|12936.2|12934.9|12939.5|12938.2|12939.6|12938.3|12934.2|12932.9|688
1655208000000|2022-06-14 12:00:00|12939.6|12938.3|12934.1|12932.8|12941|12939.7|12928.2|12926.9|1060
1655208300000|2022-06-14 12:05:00|12934.2|12932.9|12937.2|12935.9|12938.6|12936.9|12931.3|12930|927
1655208600000|2022-06-14 12:10:00|12937.1|12935.8|12937.7|12936.4|12940.1|12938.8|12936.7|12935.1|917
1655208900000|2022-06-14 12:15:00|12937.5|12936.2|12941.8|12940.5|12942|12940.7|12936.8|12935.5|657
1655209200000|2022-06-14 12:20:00|12942.1|12940.8|12939.4|12938.1|12942.3|12941|12937.5|12936.2|768
1655209500000|2022-06-14 12:25:00|12939.3|12938|12938.4|12936|12941.5|12940.2|12936.4|12934.1|844
1655209800000|2022-06-14 12:30:00|12938.2|12935.6|12923|12921.7|12939.2|12936.4|12921.4|12920.1|1215
1655210100000|2022-06-14 12:35:00|12923.1|12921.8|12919.3|12918|12926.3|12925|12918.3|12917|895
1655210400000|2022-06-14 12:40:00|12919.4|12918.1|12925.8|12924.5|12925.8|12924.5|12916.5|12915.2|864
1655210700000|2022-06-14 12:45:00|12925.7|12924.4|12935.3|12934|12936.6|12935.3|12925.5|12924.2|922
1655211000000|2022-06-14 12:50:00|12935.4|12934.1|12935.7|12934.4|12938.2|12936.9|12931.7|12930.4|925
1655211300000|2022-06-14 12:55:00|12935.9|12934.6|12933|12931.7|12937|12935.7|12927.7|12926.4|819
1655211600000|2022-06-14 13:00:00|12933.3|12932|12924.5|12923.2|12933.3|12932|12923.9|12922.6|1041
1655211900000|2022-06-14 13:05:00|12924.6|12923.3|12929.2|12927.9|12934.6|12933.3|12923.8|12922.5|849
1655212200000|2022-06-14 13:10:00|12929.3|12928|12930.1|12928.8|12933.3|12932|12928.6|12927.3|887
1655212500000|2022-06-14 13:15:00|12930|12928.7|12930.2|12928.9|12930.9|12929.6|12922.5|12921.2|894
1655212800000|2022-06-14 13:20:00|12930.1|12928.8|12927.3|12926|12930.1|12928.8|12921.8|12920.5|865
1655213100000|2022-06-14 13:25:00|12927.4|12926.1|12935.7|12934.4|12936|12934.7|12926|12924.7|926
1655213400000|2022-06-14 13:30:00|12935.4|12934.1|12932.3|12931|12939.3|12937.7|12927.9|12926.6|1354
1655213700000|2022-06-14 13:35:00|12932.2|12930.9|12937.8|12936.5|12938.9|12937.6|12931.7|12930.4|1291
1655214000000|2022-06-14 13:40:00|12937.7|12936.4|12943.2|12941.9|12943.7|12942.4|12935.1|12933.8|1215
1655214300000|2022-06-14 13:45:00|12943.1|12941.8|12929.1|12927.8|12943.3|12942|12926.4|12925.1|1195
1655214600000|2022-06-14 13:50:00|12929.5|12927.4|12919.4|12918.1|12933.2|12931.9|12919.4|12918.1|1199
1655214900000|2022-06-14 13:55:00|12919.2|12917.9|12915.9|12914.6|12920.2|12918.9|12913.8|12912.4|1066
1655215200000|2022-06-14 14:00:00|12916.3|12915|12914.8|12913.5|12918.3|12916.8|12909.6|12908.3|1141
1655215500000|2022-06-14 14:05:00|12915.1|12913.8|12915.2|12913.9|12916.9|12915.6|12910.1|12908.8|1056
1655215800000|2022-06-14 14:10:00|12915.3|12914|12923.8|12922.5|12925.6|12924.3|12915.1|12913.8|1114
1655216100000|2022-06-14 14:15:00|12923.9|12922.6|12925.6|12924.3|12929.6|12928.3|12922.2|12920.9|1085
1655216400000|2022-06-14 14:20:00|12925.8|12924.5|12920.5|12919.2|12930.3|12929|12919.2|12917.9|1037
1655216700000|2022-06-14 14:25:00|12920.3|12919|12921.7|12920.4|12923.5|12922.2|12914.4|12913.1|1026
1655217000000|2022-06-14 14:30:00|12921.8|12920.5|12917.8|12916.5|12922.8|12921.5|12912.8|12911.5|1181
1655217300000|2022-06-14 14:35:00|12917.4|12916.1|12917.3|12916|12921|12919.7|12914.2|12912.9|1275
1655217600000|2022-06-14 14:40:00|12917.8|12916.5|12919.2|12917.9|12922.9|12921.6|12917.8|12916.5|923
1655217900000|2022-06-14 14:45:00|12919.1|12917.8|12909.4|12908.1|12919.5|12918.2|12907.9|12906.6|1183
1655218200000|2022-06-14 14:50:00|12909.3|12908|12910.8|12909.5|12913.3|12912|12906.9|12905.6|1094
1655218500000|2022-06-14 14:55:00|12910.9|12909.6|12912.8|12911.5|12915.4|12914.1|12908.7|12907.4|975
1655218800000|2022-06-14 15:00:00|12913|12911.7|12904.5|12903.2|12913.5|12912.2|12904.3|12902.7|1036
1655219100000|2022-06-14 15:05:00|12904.4|12903.1|12920.4|12919.1|12920.6|12919.3|12903.7|12901.9|952
1655219400000|2022-06-14 15:10:00|12920.6|12919.3|12918.1|12916.8|12922.8|12921.5|12917|12915.7|942
1655219700000|2022-06-14 15:15:00|12918.2|12916.9|12924.5|12923.2|12926.6|12925.3|12916.3|12915|1077
1655220000000|2022-06-14 15:20:00|12924.4|12923.1|12919.5|12918.2|12927.6|12926.3|12918.8|12917.5|990
1655220300000|2022-06-14 15:25:00|12919.6|12918.3|12923.8|12922.5|12924.3|12923|12917.3|12916|929
1655220600000|2022-06-14 15:30:00|12924.3|12923|12928|12926.7|12933.7|12932.4|12923.8|12922.5|1028
1655220900000|2022-06-14 15:35:00|12927.9|12926.6|12934.6|12933.3|12936.2|12934.9|12921.8|12920.5|1172
1655221200000|2022-06-14 15:40:00|12934.5|12933.2|12932.9|12931.6|12936.5|12935.2|12931.6|12930.3|982
1655221500000|2022-06-14 15:45:00|12933|12931.7|12934.4|12933.1|12938.6|12937.3|12930.3|12929|1017
1655221800000|2022-06-14 15:50:00|12934.1|12932.8|12937.1|12935.8|12939.3|12938|12933.9|12932.6|1009
1655222100000|2022-06-14 15:55:00|12937|12935.7|12932|12930.7|12938.4|12937.1|12927.2|12925.9|1037
1655222400000|2022-06-14 16:00:00|12932.1|12930.8|12931.7|12930.4|12939.7|12938.3|12930.9|12929.2|1112
1655222700000|2022-06-14 16:05:00|12931.9|12930.6|12938.3|12937|12941.4|12940.1|12930.3|12929|958
1655223000000|2022-06-14 16:10:00|12938.4|12937.1|12943|12941.7|12943.3|12942|12936.2|12934.9|829
1655223300000|2022-06-14 16:15:00|12943.1|12941.8|12939.5|12938.2|12944.1|12942.8|12936.6|12935.3|918
1655223600000|2022-06-14 16:20:00|12939.6|12938.3|12943.9|12942.6|12947.2|12945.9|12937|12935.5|1081
1655223900000|2022-06-14 16:25:00|12944|12942.7|12943.7|12942.4|12946|12944.7|12942.2|12940.9|898
1655224200000|2022-06-14 16:30:00|12943.8|12942.5|12947.5|12946.2|12949.9|12948.6|12943.7|12942.4|872
1655224500000|2022-06-14 16:35:00|12947.6|12946.3|12950.9|12949.6|12951.4|12950.1|12946.3|12945|866
1655224800000|2022-06-14 16:40:00|12950.6|12949.3|12953.9|12952.6|12954.6|12953.3|12950.2|12948.9|748
1655225100000|2022-06-14 16:45:00|12954.1|12952.8|12950.8|12949.5|12954.5|12953.2|12949.3|12948|774
1655225400000|2022-06-14 16:50:00|12951.1|12949.8|12952.2|12950.9|12954.2|12952.9|12950.5|12949.2|701
1655225700000|2022-06-14 16:55:00|12952.3|12951|12953.2|12951.9|12953.6|12952.3|12950.8|12949.5|733
1655226000000|2022-06-14 17:00:00|12953.3|12952|12948.7|12947.4|12954.9|12953.6|12948.3|12947|641
1655226300000|2022-06-14 17:05:00|12948.6|12947.3|12948.1|12946.8|12949.9|12948.6|12945.9|12944.6|931
1655226600000|2022-06-14 17:10:00|12948.2|12946.9|12948|12946.7|12949.5|12948.2|12944.6|12943.3|801
1655226900000|2022-06-14 17:15:00|12948.1|12946.8|12941.3|12940|12948.8|12947.5|12939.1|12937.8|687
1655227200000|2022-06-14 17:20:00|12941.4|12940.1|12942.8|12941.5|12943.7|12942.4|12935.1|12933.8|1017
1655227500000|2022-06-14 17:25:00|12942.7|12941.4|12949.9|12948.6|12950.1|12948.8|12942.5|12941.2|892
1655227800000|2022-06-14 17:30:00|12949.8|12948.5|12954.1|12952.8|12954.1|12952.8|12947.7|12946.4|942
1655228100000|2022-06-14 17:35:00|12954|12952.7|12954.9|12953.6|12957.1|12955.8|12950.3|12949|828
1655228400000|2022-06-14 17:40:00|12955|12953.7|12966|12964.7|12966.7|12965.4|12955|12953.7|784
1655228700000|2022-06-14 17:45:00|12965.7|12964.4|12965|12963.7|12969.1|12967.8|12964.4|12963.1|724
1655229000000|2022-06-14 17:50:00|12964.8|12963.5|12965.3|12964|12966.3|12964.8|12962|12960.7|728
1655229300000|2022-06-14 17:55:00|12965.2|12963.9|12970.6|12969.3|12971|12969.7|12959.4|12958.1|735
1655229600000|2022-06-14 18:00:00|12970.5|12969.2|12963.5|12962.2|12970.8|12969.5|12962.2|12960.9|828
1655229900000|2022-06-14 18:05:00|12963.4|12962.1|12959|12957.7|12966.7|12965.4|12957.1|12955.7|902
1655230200000|2022-06-14 18:10:00|12959.1|12957.8|12963.3|12962|12965.8|12964.5|12959|12957.7|977
1655230500000|2022-06-14 18:15:00|12963.2|12961.9|12956.7|12955.4|12963.5|12962.2|12955.9|12954.6|918
1655230800000|2022-06-14 18:20:00|12956.6|12955.3|12958.9|12957.6|12960.1|12958.4|12954.6|12953.3|801
1655231100000|2022-06-14 18:25:00|12959.4|12958.1|12958.3|12957|12961.8|12960.5|12956.5|12955.2|822
1655231400000|2022-06-14 18:30:00|12958.2|12956.9|12958.8|12957.5|12965.6|12964.3|12958.1|12956.8|761
1655231700000|2022-06-14 18:35:00|12958.9|12957.6|12959.8|12958.5|12964|12962.7|12956.2|12954.6|712
1655232000000|2022-06-14 18:40:00|12959.9|12958.6|12962.2|12960.9|12966.5|12964.7|12959.6|12958.3|765
1655232300000|2022-06-14 18:45:00|12962.1|12960.8|12964.6|12963.3|12966.3|12965|12959.4|12958.1|716
1655232600000|2022-06-14 18:50:00|12964.7|12963.4|12966.1|12964.8|12968.1|12966.8|12963.7|12962.4|720
1655232900000|2022-06-14 18:55:00|12966.2|12964.9|12963.2|12961.9|12967.2|12965.9|12962.4|12961.1|729
1655233200000|2022-06-14 19:00:00|12963.3|12962|12965|12963.7|12969|12967.7|12962.4|12961|777
1655233500000|2022-06-14 19:05:00|12965.1|12963.8|12972.8|12971.5|12973.9|12972.6|12964.8|12963.5|965
1655233800000|2022-06-14 19:10:00|12972.9|12971.6|12974.4|12973.1|12974.7|12973.4|12969.7|12968.4|719
1655234100000|2022-06-14 19:15:00|12974.2|12972.9|12974.1|12972.8|12975.8|12974.5|12972.3|12971|744
1655234400000|2022-06-14 19:20:00|12973.9|12972.6|12969.1|12967.8|12974.4|12973.1|12968.5|12967.2|847
1655234700000|2022-06-14 19:25:00|12969|12967.7|12959.6|12957.5|12969.1|12967.8|12956.7|12955.4|930
1655235000000|2022-06-14 19:30:00|12959.4|12957.3|12953|12951.7|12960.1|12958.4|12948.1|12946.6|1047
1655235300000|2022-06-14 19:35:00|12953.1|12951.8|12947|12945.7|12953.7|12952.4|12944.5|12942.7|927
1655235600000|2022-06-14 19:40:00|12947.5|12946.2|12952.2|12950.9|12953.1|12951.5|12941.9|12940.6|1112
1655235900000|2022-06-14 19:45:00|12952.8|12950.7|12954|12951.9|12956.9|12955.2|12951.3|12950|1062
1655236200000|2022-06-14 19:50:00|12953|12951.7|12959.2|12957.9|12960.1|12958.4|12952.2|12950.6|1201
1655236500000|2022-06-14 19:55:00|12959.4|12958.1|12956|12954.7|12959.4|12958.1|12953.8|12952.5|866
1655236800000|2022-06-14 20:00:00|12956.1|12954.8|12959.8|12958.5|12960.6|12958.8|12954.3|12952.6|701
1655237100000|2022-06-14 20:05:00|12959.9|12958.6|12955.1|12953.8|12960.9|12959.3|12954.9|12953.3|410
1655237400000|2022-06-14 20:10:00|12955.2|12953.9|12957.4|12956.1|12957.6|12956.3|12954.9|12953.3|329
1655237700000|2022-06-14 20:15:00|12957.8|12956.5|12956.6|12955.3|12958.8|12957.3|12955.8|12954.1|301
1655238000000|2022-06-14 20:20:00|12956.5|12955.2|12957.9|12956.6|12958.8|12957|12955.6|12954|218
1655238300000|2022-06-14 20:25:00|12958|12956.7|12959.1|12957.8|12959.8|12958.5|12957.6|12956.3|190
1655238600000|2022-06-14 20:30:00|12959.3|12958|12956.8|12955.5|12960.1|12958.5|12956|12954.7|266
1655238900000|2022-06-14 20:35:00|12956.9|12955.6|12958.4|12957.1|12959.6|12957.8|12956.8|12955.5|220
1655239200000|2022-06-14 20:40:00|12958.5|12957.2|12957.8|12956.5|12960.8|12959.1|12957.3|12956|144
1655239500000|2022-06-14 20:45:00|12958.2|12956.1|12957.3|12956|12960.1|12958.3|12957.3|12955.5|164
1655239800000|2022-06-14 20:50:00|12957.6|12956.3|12957.5|12955.4|12958|12956.4|12956.5|12954.8|182
1655240100000|2022-06-14 20:55:00|12957.4|12955.3|12953.2|12946.2|12959.1|12956.9|12953.1|12946.1|311
1655240400000|2022-06-14 21:00:00|12953.1|12946.1|12953.8|12946.8|12956.3|12949.3|12947.1|12940.1|71
1655240700000|2022-06-14 21:05:00|12954.4|12947.4|12952.9|12945.9|12954.4|12947.4|12949.8|12942.8|63
1655241000000|2022-06-14 21:10:00|12953.8|12946.8|12954.3|12947.3|12958.3|12951.3|12948.5|12941.5|200
1655241300000|2022-06-14 21:15:00|12951|12944|12953.2|12946.2|12960|12953|12950|12943|177
1655241600000|2022-06-14 21:20:00|12953.8|12946.8|12953.9|12946.9|12957.5|12950.5|12949.8|12942.8|169
1655241900000|2022-06-14 21:25:00|12954.2|12947.2|12955|12948|12968|12961|12950.1|12943.1|387
1655242200000|2022-06-14 21:30:00|12955.3|12948.3|12960.7|12953.7|12963.2|12956.2|12953.7|12946.7|268
1655242500000|2022-06-14 21:35:00|12960|12953|12960.4|12953.4|12962.9|12955.9|12955.2|12948.2|341
1655242800000|2022-06-14 21:40:00|12959.9|12952.9|12958.4|12951.4|12962.8|12955.8|12952.9|12945.9|167
1655243100000|2022-06-14 21:45:00|12957.3|12950.3|12958.5|12951.5|12960|12953.2|12957.3|12950.3|178
1655243400000|2022-06-14 21:50:00|12958.9|12951.9|12958.7|12952.4|12959.4|12953.3|12957.5|12950.5|127
1655243700000|2022-06-14 21:55:00|12959.2|12952.2|12961|12954.1|12964.6|12957.6|12957.7|12950.7|234
1655244000000|2022-06-14 22:00:00|12960.7|12954.3|12957.7|12950.7|12961.9|12955.2|12952.8|12945.8|511
1655244300000|2022-06-14 22:05:00|12957.5|12950.5|12958.5|12954.5|12959.8|12955.4|12952.2|12945.2|475
1655244600000|2022-06-14 22:10:00|12958.2|12954.7|12958.2|12954.3|12960|12955.2|12956.3|12951.1|448
1655244900000|2022-06-14 22:15:00|12958.3|12954.4|12958.7|12955.7|12960.4|12957|12955.3|12951.5|638
1655245200000|2022-06-14 22:20:00|12958.8|12955.6|12955.8|12953.7|12958.8|12955.7|12954.9|12952.2|599
1655245500000|2022-06-14 22:25:00|12955.9|12953.6|12956.5|12954.3|12957.3|12954.6|12954.6|12952.4|307
1655245800000|2022-06-14 22:30:00|12956.6|12954.5|12956.2|12953.3|12958.1|12955.9|12955.1|12952.2|605
1655246100000|2022-06-14 22:35:00|12956.3|12953.2|12954.8|12952.7|12956.9|12954.6|12953.8|12951.7|325
1655246400000|2022-06-14 22:40:00|12954.9|12952.8|12956.2|12954.1|12956.2|12954.1|12953.6|12951.7|328
1655246700000|2022-06-14 22:45:00|12956|12953.7|12955.1|12953|12956.2|12954.1|12954.7|12952.7|201
1655247000000|2022-06-14 22:50:00|12955|12952.9|12955.3|12953.2|12955.7|12953.4|12953.6|12951.5|203
1655247300000|2022-06-14 22:55:00|12955.4|12953.3|12955.2|12953.1|12957|12954.9|12954.3|12952.1|241
1655247600000|2022-06-14 23:00:00|12955.1|12953|12954.5|12952.4|12955.5|12953.5|12953.2|12951.6|247
1655247900000|2022-06-14 23:05:00|12954.7|12952.6|12957.3|12955.2|12957.3|12955.6|12954|12952.2|243
1655248200000|2022-06-14 23:10:00|12957.4|12955.3|12958.6|12956.5|12960.7|12958.7|12955|12952.9|584
1655248500000|2022-06-14 23:15:00|12958.7|12956.6|12957.9|12956.6|12960.9|12959.2|12957.6|12955.7|395
1655248800000|2022-06-14 23:20:00|12958|12956.7|12953.6|12952.3|12959.6|12958.1|12953.6|12951.7|311
1655249100000|2022-06-14 23:25:00|12953.2|12951.9|12952.4|12951.1|12954.2|12952.6|12952.4|12951.1|246
1655249400000|2022-06-14 23:30:00|12952.5|12951.2|12952.6|12951.3|12954.3|12952.7|12951.7|12950.2|322
1655249700000|2022-06-14 23:35:00|12952.7|12951.4|12951.7|12950.4|12953.9|12952.6|12951.4|12950.1|353
1655250000000|2022-06-14 23:40:00|12951.6|12950.3|12952.2|12950.1|12954.4|12952.8|12951.4|12949.9|294
1655250300000|2022-06-14 23:45:00|12951.7|12950.4|12950.3|12948.2|12953.6|12951.8|12949.8|12948.1|420
1655250600000|2022-06-14 23:50:00|12950.2|12948.1|12948.1|12946|12950.4|12948.6|12947.6|12945.9|614
1655250900000|2022-06-14 23:55:00|12948.3|12946.2|12948.8|12947.5|12949.3|12947.6|12944.3|12942.3|586
1655251200000|2022-06-15 00:00:00|12948.6|12947.3|12947.3|12946|12950.1|12948.8|12945.7|12944|783
1655251500000|2022-06-15 00:05:00|12947.2|12945.9|12949.7|12948.4|12952.4|12951.1|12946.7|12945|770
1655251800000|2022-06-15 00:10:00|12949.8|12948.5|12949.5|12947.4|12952.2|12950.9|12948.9|12947.2|698
1655252100000|2022-06-15 00:15:00|12949.3|12948|12946|12943.9|12952.2|12950.5|12945.6|12943.7|677
1655252400000|2022-06-15 00:20:00|12946.1|12944|12951.9|12950.6|12954.5|12953.2|12946|12943.9|598
1655252700000|2022-06-15 00:25:00|12951.8|12950.5|12948.8|12947.5|12952.4|12950.8|12948.2|12946.9|852
1655253000000|2022-06-15 00:30:00|12948.9|12947.6|12948.4|12947.1|12954.1|12952.2|12947.5|12946.2|779
1655253300000|2022-06-15 00:35:00|12948.5|12947.2|12948.4|12947.1|12951.9|12950.6|12948.2|12946.5|550
1655253600000|2022-06-15 00:40:00|12948.5|12947.2|12953.6|12952.3|12953.8|12952.5|12947.5|12945.7|511
1655253900000|2022-06-15 00:45:00|12953.5|12952.2|12955.4|12953.3|12956.6|12955.3|12951.6|12949.9|606
1655254200000|2022-06-15 00:50:00|12955.7|12953.6|12957.8|12955.7|12959|12957.7|12954.4|12952.8|635
1655254500000|2022-06-15 00:55:00|12957.2|12955.9|12947.7|12945.6|12957.9|12956|12947|12945|664
1655254800000|2022-06-15 01:00:00|12947.6|12945.5|12943.7|12941.6|12948.8|12947.1|12941.3|12939.3|795
1655255100000|2022-06-15 01:05:00|12943.6|12941.5|12945.7|12943.6|12947.4|12945.6|12942.9|12940.8|629
1655255400000|2022-06-15 01:10:00|12945.8|12943.7|12944.5|12942.4|12946.6|12944.5|12942.8|12940.9|724
1655255700000|2022-06-15 01:15:00|12944.6|12942.5|12943.7|12942.4|12946.7|12945.2|12942.1|12940.8|804
1655256000000|2022-06-15 01:20:00|12943.4|12942.1|12938.4|12937.1|12943.5|12942.2|12937.7|12936.3|867
1655256300000|2022-06-15 01:25:00|12938.5|12937.2|12939.4|12938.1|12941.5|12939.8|12935.9|12934.6|782
1655256600000|2022-06-15 01:30:00|12939.3|12938|12934.8|12933.5|12940.9|12939.3|12934.1|12932.7|854
1655256900000|2022-06-15 01:35:00|12935|12933.7|12935.5|12934.2|12939|12937.3|12933|12931.3|850
1655257200000|2022-06-15 01:40:00|12935.6|12934.3|12934.4|12932.3|12937.4|12935.7|12933.2|12931.1|1010
1655257500000|2022-06-15 01:45:00|12934|12932.7|12937.9|12935.8|12940|12938.4|12933.5|12931.7|768
1655257800000|2022-06-15 01:50:00|12937.8|12935.7|12942.4|12941.1|12944.3|12942.5|12936.4|12934.4|772
1655258100000|2022-06-15 01:55:00|12942.2|12940.9|12939.7|12937.6|12943.9|12942.2|12938.7|12937.2|726
1655258400000|2022-06-15 02:00:00|12939.9|12937.8|12937.1|12935|12941.3|12939.6|12935.1|12933.3|850
1655258700000|2022-06-15 02:05:00|12936.5|12935.2|12939.6|12937.5|12943.3|12941.7|12936.2|12934.6|770
1655259000000|2022-06-15 02:10:00|12939.5|12937.4|12942.3|12941|12944.2|12942.5|12938.7|12937|691
1655259300000|2022-06-15 02:15:00|12942.4|12941.1|12942|12940.7|12945.6|12944.3|12941.1|12939.3|682
1655259600000|2022-06-15 02:20:00|12941.9|12940.6|12939.2|12937.9|12943.2|12941.5|12937.8|12936.5|543
1655259900000|2022-06-15 02:25:00|12939|12937.7|12942.5|12941.2|12943|12941.7|12938.9|12937.6|660
1655260200000|2022-06-15 02:30:00|12942.8|12941.5|12941.2|12939.9|12943.8|12942.2|12940.6|12939.1|751
1655260500000|2022-06-15 02:35:00|12941.3|12940|12940.4|12938.3|12941.8|12940.4|12938.4|12937|540
1655260800000|2022-06-15 02:40:00|12939.7|12938.4|12941.6|12939.5|12942.4|12940.9|12939.7|12937.8|638
1655261100000|2022-06-15 02:45:00|12941.7|12939.6|12943.2|12941.9|12945.2|12943.7|12940.2|12938.4|524
1655261400000|2022-06-15 02:50:00|12943.4|12942.1|12945.8|12944.5|12946.3|12945|12942.9|12941.6|515
1655261700000|2022-06-15 02:55:00|12945.9|12944.6|12944.6|12943.3|12947.1|12945.4|12944|12942.6|527
1655262000000|2022-06-15 03:00:00|12944.7|12943.4|12947.1|12945.8|12947.2|12945.9|12943.7|12942|529
1655262300000|2022-06-15 03:05:00|12947.2|12945.9|12947.6|12945.5|12948.7|12947.2|12945.8|12944.1|396
1655262600000|2022-06-15 03:10:00|12947.1|12945.8|12947.5|12946.2|12948.5|12946.8|12945.3|12943.6|524
1655262900000|2022-06-15 03:15:00|12947.4|12946.1|12952.3|12951|12955.2|12953.6|12947|12945.3|597
1655263200000|2022-06-15 03:20:00|12952.4|12951.1|12951|12949.7|12954.7|12953|12950.7|12949.4|568
1655263500000|2022-06-15 03:25:00|12951.1|12949.8|12944.1|12942|12951.5|12950.1|12944|12941.9|327
1655263800000|2022-06-15 03:30:00|12944.2|12942.1|12951.5|12949.4|12952.6|12950.7|12944.2|12942.1|530
1655264100000|2022-06-15 03:35:00|12951.6|12949.5|12950.5|12949.2|12953.6|12951.8|12950.5|12948.7|578
1655264400000|2022-06-15 03:40:00|12950.8|12948.7|12951.2|12949.1|12953.6|12951.7|12950.5|12948.7|442
1655264700000|2022-06-15 03:45:00|12950.9|12949.6|12948|12946.7|12951.6|12950.1|12947.9|12946.6|632
1655265000000|2022-06-15 03:50:00|12948.1|12946.8|12951.4|12949.3|12951.5|12950|12947.8|12946.5|491
1655265300000|2022-06-15 03:55:00|12951.3|12949.2|12953.3|12952|12954.1|12952.8|12949.9|12948.4|396
1655265600000|2022-06-15 04:00:00|12953.6|12951.5|12955.7|12954.4|12956.5|12955.2|12951.9|12950.6|554
1655265900000|2022-06-15 04:05:00|12955.8|12954.5|12960.2|12958.9|12960.7|12959.4|12955.2|12953.5|456
1655266200000|2022-06-15 04:10:00|12960.3|12959|12960.2|12958.9|12962.2|12960.9|12959.8|12958.1|461
1655266500000|2022-06-15 04:15:00|12960.4|12959.1|12957.4|12955.3|12960.4|12959.1|12956.4|12954.6|432
1655266800000|2022-06-15 04:20:00|12957.3|12955.2|12960.9|12959.6|12961.4|12959.8|12957.2|12955.1|443
1655267100000|2022-06-15 04:25:00|12961|12959.7|12964.7|12962.6|12965|12963.4|12959.8|12958.5|418
1655267400000|2022-06-15 04:30:00|12964.8|12962.7|12967.6|12965.5|12968.5|12966.8|12963.4|12961.9|523
1655267700000|2022-06-15 04:35:00|12967.5|12965.4|12966.4|12964.3|12969.1|12967.2|12965.9|12964.2|601
1655268000000|2022-06-15 04:40:00|12966.3|12964.2|12963.5|12961.4|12967|12965.3|12962.4|12960.4|527
1655268300000|2022-06-15 04:45:00|12963.4|12961.3|12964|12961.9|12965.3|12963.2|12962.9|12961.3|454
1655268600000|2022-06-15 04:50:00|12964.1|12962|12968.4|12967.1|12968.7|12967.4|12963.4|12961.3|445
1655268900000|2022-06-15 04:55:00|12968.3|12967|12967.6|12965.5|12970.6|12969.1|12967.1|12965.3|382
1655269200000|2022-06-15 05:00:00|12967.5|12965.4|12968.8|12966.7|12969.8|12968|12965|12963.2|709
1655269500000|2022-06-15 05:05:00|12968.7|12966.6|12966.3|12964.2|12970.3|12968.4|12965.9|12964.1|620
1655269800000|2022-06-15 05:10:00|12966.4|12964.3|12967.8|12966.5|12968.7|12966.8|12965.1|12963.4|806
1655270100000|2022-06-15 05:15:00|12968.1|12966.8|12966.7|12965.4|12968.7|12966.8|12964.7|12963.2|522
1655270400000|2022-06-15 05:20:00|12966.8|12965.5|12969|12967.7|12969.2|12967.9|12965.4|12964.1|501
1655270700000|2022-06-15 05:25:00|12968.9|12967.6|12967.5|12966.2|12972.6|12970.8|12966.4|12964.7|644
1655271000000|2022-06-15 05:30:00|12967.4|12966.1|12968.9|12967.6|12972.5|12970.4|12962.7|12961.3|961
1655271300000|2022-06-15 05:35:00|12968.8|12967.5|12962.3|12961|12969.3|12967.5|12961.5|12959.6|1035
1655271600000|2022-06-15 05:40:00|12962.4|12961.1|12960.8|12959.5|12964.2|12962.4|12959.6|12958|894
1655271900000|2022-06-15 05:45:00|12960.6|12959.3|12958.2|12956.1|12962.9|12961.1|12956.4|12954.5|830
1655272200000|2022-06-15 05:50:00|12958.1|12956|12954.6|12953.3|12958.5|12956.8|12952.1|12950.5|873
1655272500000|2022-06-15 05:55:00|12954.4|12953.1|12961.8|12959.7|12961.8|12959.7|12952.6|12950.9|974
1655272800000|2022-06-15 06:00:00|12961.7|12959.6|12956|12954.7|12962.1|12960|12952|12950.7|1282
1655273100000|2022-06-15 06:05:00|12955.5|12954.2|12951.7|12950.4|12956|12954.5|12948.1|12946.6|1020
1655273400000|2022-06-15 06:10:00|12951.9|12950.6|12958.1|12956.8|12958.1|12956.8|12950.1|12948.8|998
1655273700000|2022-06-15 06:15:00|12958.2|12956.9|12952.2|12950.1|12959.2|12957.9|12950.6|12948.5|921
1655274000000|2022-06-15 06:20:00|12952.3|12950.2|12947.9|12945.8|12952.6|12950.5|12944.3|12943|1032
1655274300000|2022-06-15 06:25:00|12947.6|12946.3|12948.4|12947.1|12950.2|12948.6|12944.2|12942.9|1046
1655274600000|2022-06-15 06:30:00|12948.5|12947.2|12949.1|12947.8|12952.7|12951.3|12948.2|12946.7|1071
1655274900000|2022-06-15 06:35:00|12949.3|12948|12949.7|12948.4|12951.9|12950|12946.5|12944.9|848
1655275200000|2022-06-15 06:40:00|12950.2|12948.9|12949.8|12947.7|12953.7|12952|12947|12945.7|918
1655275500000|2022-06-15 06:45:00|12949.9|12947.8|12954.1|12952.8|12955.9|12954.1|12949.4|12947.8|666
1655275800000|2022-06-15 06:50:00|12954.2|12952.9|12958.7|12956.6|12959|12957.2|12952.9|12951.3|816
1655276100000|2022-06-15 06:55:00|12957.9|12956.2|12956.3|12955|12959.7|12957.9|12954.7|12953|703
1655276400000|2022-06-15 07:00:00|12956.1|12954.8|12955.7|12954.4|12957.8|12956.3|12952.9|12951.6|879
1655276700000|2022-06-15 07:05:00|12955.8|12954.5|12959.3|12958|12961.3|12960|12954.1|12952.8|903
1655277000000|2022-06-15 07:10:00|12959.1|12957.8|12959.7|12958.4|12960.8|12959.2|12955.9|12954.6|891
1655277300000|2022-06-15 07:15:00|12959.8|12958.5|12958.7|12957.4|12960.5|12959.2|12955.5|12954.2|866
1655277600000|2022-06-15 07:20:00|12958.6|12957.3|12959.7|12958.4|12963.6|12962.3|12958.5|12957.2|682
1655277900000|2022-06-15 07:25:00|12959.8|12958.5|12965.1|12963.8|12966.4|12965.1|12959.3|12958|678
1655278200000|2022-06-15 07:30:00|12965.2|12963.9|12961.7|12960.4|12969.4|12967.7|12961.4|12959.5|871
1655278500000|2022-06-15 07:35:00|12961.9|12960.6|12959.3|12957.2|12962.4|12960.6|12956.4|12954.3|846
1655278800000|2022-06-15 07:40:00|12959.1|12957|12957.6|12956.3|12960.5|12959|12956.4|12954.9|842
1655279100000|2022-06-15 07:45:00|12957.4|12956.1|12967.2|12965.1|12974.1|12972|12957|12955.4|1190
1655279400000|2022-06-15 07:50:00|12967.1|12965|12963.4|12962.1|12969|12967.3|12960.5|12959.2|974
1655279700000|2022-06-15 07:55:00|12963.3|12962|12967.6|12966.3|12968.7|12967.1|12963.2|12961.9|821
1655280000000|2022-06-15 08:00:00|12968|12965.9|12967.8|12965.7|12970.6|12969|12963.9|12962.4|1081
1655280300000|2022-06-15 08:05:00|12967.9|12965.8|12958.6|12956.5|12967.9|12965.8|12955.7|12954.1|1091
1655280600000|2022-06-15 08:10:00|12958.4|12956.3|12955.7|12954.4|12960.8|12959.1|12953.8|12952|890
1655280900000|2022-06-15 08:15:00|12955.8|12954.5|12955|12953.7|12957.5|12955.9|12951.5|12950.2|786
1655281200000|2022-06-15 08:20:00|12955.1|12953.8|12956.9|12955.6|12959.9|12958.6|12955.1|12953.8|821
1655281500000|2022-06-15 08:25:00|12957.5|12955.4|12957.3|12955.2|12958.9|12957.3|12954.1|12952|583
1655281800000|2022-06-15 08:30:00|12957.2|12955.1|12955.9|12954.6|12958.3|12956.6|12954|12952.7|584
1655282100000|2022-06-15 08:35:00|12955.8|12954.5|12954|12952.7|12958.4|12956.8|12952.6|12951|647
1655282400000|2022-06-15 08:40:00|12954.1|12952.8|12950|12948.7|12954.5|12952.9|12949.1|12947.8|764
1655282700000|2022-06-15 08:45:00|12949.9|12948.6|12953.5|12952.2|12954.3|12953|12949.3|12947.6|585
1655283000000|2022-06-15 08:50:00|12953.6|12952.3|12947.6|12946.3|12954.4|12952.9|12947.3|12946|669
1655283300000|2022-06-15 08:55:00|12947.9|12946.6|12947.1|12945.8|12949|12947.2|12945.6|12944.3|662
1655283600000|2022-06-15 09:00:00|12947.2|12945.9|12955.7|12954.4|12956.5|12955|12946.8|12944.7|847
1655283900000|2022-06-15 09:05:00|12955.6|12954.3|12948.9|12947.6|12955.7|12954.4|12946.8|12945.5|610
1655284200000|2022-06-15 09:10:00|12949|12947.7|12945.4|12944.1|12949.4|12948.1|12944.6|12943|662
1655284500000|2022-06-15 09:15:00|12945.3|12944|12947.4|12946.1|12948.8|12947.2|12944.2|12942.9|516
1655284800000|2022-06-15 09:20:00|12947.5|12946.2|12949.5|12948.2|12952.5|12951|12947|12945.7|634
1655285100000|2022-06-15 09:25:00|12949.2|12947.9|12948.6|12947.3|12950.3|12949|12947.8|12946.3|574
1655285400000|2022-06-15 09:30:00|12948.5|12947.2|12945.5|12943.4|12951.3|12950|12943.4|12942.1|630
1655285700000|2022-06-15 09:35:00|12944.8|12943.5|12944.7|12942.6|12946.5|12944.9|12944.2|12942.5|523
1655286000000|2022-06-15 09:40:00|12944.3|12943|12938.3|12936.2|12945.6|12944|12935.6|12933.5|851
1655286300000|2022-06-15 09:45:00|12938.4|12936.3|12939.4|12937.3|12941.6|12940.3|12936.5|12934.4|737
1655286600000|2022-06-15 09:50:00|12939.3|12937.2|12939|12936.9|12940.4|12938.8|12936.8|12934.7|694
1655286900000|2022-06-15 09:55:00|12938.6|12937.3|12934.2|12932.9|12939.4|12937.8|12933.3|12931.9|525
1655287200000|2022-06-15 10:00:00|12934.3|12933|12939.4|12938.1|12940|12938.6|12934.1|12932.8|670
1655287500000|2022-06-15 10:05:00|12939.3|12938|12939.2|12937.9|12942.6|12941.2|12937.3|12935.9|613
1655287800000|2022-06-15 10:10:00|12939.1|12937.8|12936.5|12935.2|12939.2|12937.9|12934.7|12933.4|497
1655288100000|2022-06-15 10:15:00|12936.7|12935.4|12935.7|12934.4|12937.5|12936.2|12934.7|12933.2|523
1655288400000|2022-06-15 10:20:00|12935.9|12934.6|12934.9|12933.6|12936.6|12935.3|12933.3|12932|455
1655288700000|2022-06-15 10:25:00|12934.8|12933.5|12933.8|12932.5|12936.7|12935.4|12933.6|12932.1|479
1655289000000|2022-06-15 10:30:00|12933.6|12932.3|12934.3|12933|12934.7|12933.2|12931.3|12929.7|589
1655289300000|2022-06-15 10:35:00|12934.2|12932.9|12928.4|12927.1|12935.3|12934|12927|12925.7|660
1655289600000|2022-06-15 10:40:00|12928.3|12927|12923.4|12922.1|12928.7|12927|12923.2|12921.9|608
1655289900000|2022-06-15 10:45:00|12923.9|12922.6|12924.9|12923.6|12929.6|12927.8|12922.9|12921.6|662
1655290200000|2022-06-15 10:50:00|12924.8|12923.5|12924.9|12923.6|12925.5|12924.2|12920.7|12919.4|621
1655290500000|2022-06-15 10:55:00|12925.1|12923.8|12924.5|12923.2|12926.8|12925.4|12923.7|12922.4|732
1655290800000|2022-06-15 11:00:00|12924.4|12923.1|12925.4|12924.1|12927.1|12925.5|12923|12921.2|676
1655291100000|2022-06-15 11:05:00|12925.5|12924.2|12924|12922.7|12926.2|12924.9|12921.9|12920.6|668
1655291400000|2022-06-15 11:10:00|12923.9|12922.6|12919.1|12917.8|12924.2|12922.8|12916.2|12914.9|655
1655291700000|2022-06-15 11:15:00|12919|12917.7|12919.4|12918.1|12923|12921.7|12918.9|12917.3|604
1655292000000|2022-06-15 11:20:00|12919.3|12918|12919.3|12918|12920.5|12919.2|12917.6|12916|709
1655292300000|2022-06-15 11:25:00|12919.2|12917.9|12918.4|12917.1|12921.8|12920.5|12917.3|12916|743
1655292600000|2022-06-15 11:30:00|12918.3|12917|12922.4|12921.1|12922.5|12921.2|12917.3|12916|667
1655292900000|2022-06-15 11:35:00|12922.3|12921|12926.7|12925.4|12927.6|12926.3|12922.2|12920.7|548
1655293200000|2022-06-15 11:40:00|12926.5|12925.2|12927.3|12926|12927.9|12926.6|12925|12923.7|666
1655293500000|2022-06-15 11:45:00|12927.4|12926.1|12930.7|12929.4|12931.9|12930.5|12926.5|12925.2|617
1655293800000|2022-06-15 11:50:00|12930.6|12929.3|12924.1|12922.8|12931.2|12929.9|12923.9|12922.6|763
1655294100000|2022-06-15 11:55:00|12924|12922.7|12925|12923.7|12926.1|12924.8|12922.8|12921.2|627
1655294400000|2022-06-15 12:00:00|12925.1|12923.8|12931.3|12930|12931.4|12930|12924.8|12923.5|646
1655294700000|2022-06-15 12:05:00|12931.4|12930.1|12933.3|12932|12937.1|12935.7|12929.5|12927.7|702
1655295000000|2022-06-15 12:10:00|12933.4|12932.1|12940.6|12939.3|12941.2|12939.9|12930.6|12929.3|1176
1655295300000|2022-06-15 12:15:00|12940.8|12938.7|12945|12943.7|12945.4|12943.9|12937.1|12935.3|929
1655295600000|2022-06-15 12:20:00|12945.4|12944.1|12950.6|12949.3|12951.9|12950.6|12943.3|12942|828
1655295900000|2022-06-15 12:25:00|12950.7|12949.4|12951.1|12949.3|12956.1|12954|12949.9|12948.2|698
1655296200000|2022-06-15 12:30:00|12951.2|12949.1|12947.8|12946.5|12955.1|12952.5|12943.9|12941.8|1242
1655296500000|2022-06-15 12:35:00|12948.2|12946.1|12956|12954.7|12956.9|12955.2|12947.2|12945.9|1080
1655296800000|2022-06-15 12:40:00|12955.9|12954.6|12950.3|12949|12958.5|12957.2|12948.3|12946.8|919
1655297100000|2022-06-15 12:45:00|12950.2|12948.9|12950.8|12949.5|12954.2|12952.9|12945.6|12944.3|809
1655297400000|2022-06-15 12:50:00|12950.6|12949.3|12956.4|12955.1|12957.7|12956.4|12949.2|12947.9|875
1655297700000|2022-06-15 12:55:00|12956.3|12955|12955.8|12954.5|12960.6|12959.3|12953|12951.7|974
1655298000000|2022-06-15 13:00:00|12955.6|12954.3|12957|12955.7|12960.9|12959.3|12953.9|12952.3|860
1655298300000|2022-06-15 13:05:00|12957.4|12956.1|12960|12958.7|12960.2|12958.9|12956.8|12955.5|664
1655298600000|2022-06-15 13:10:00|12960.1|12958.8|12955.3|12954|12960.6|12959.2|12954.7|12953.4|827
1655298900000|2022-06-15 13:15:00|12955.7|12954.4|12948.3|12947|12956.7|12955.1|12947.1|12945.7|829
1655299200000|2022-06-15 13:20:00|12948.4|12947.1|12956.2|12954.9|12957.5|12956|12948.4|12947.1|880
1655299500000|2022-06-15 13:25:00|12956.3|12955|12958.4|12957.1|12959.7|12958.4|12955|12953.7|741
1655299800000|2022-06-15 13:30:00|12958.1|12956.8|12956.6|12955.3|12958.6|12957|12953.1|12951.8|1016
1655300100000|2022-06-15 13:35:00|12956.5|12955.2|12949.7|12948.4|12957.2|12955.9|12945.5|12943.9|1065
1655300400000|2022-06-15 13:40:00|12949.8|12948.5|12944.4|12943.1|12949.8|12948.5|12938.8|12937.5|1040
1655300700000|2022-06-15 13:45:00|12944.6|12943.3|12945.1|12943.8|12948|12946.7|12943.8|12942.3|976
1655301000000|2022-06-15 13:50:00|12944.9|12943.6|12940.5|12939.2|12944.9|12943.6|12935.4|12934|1066
1655301300000|2022-06-15 13:55:00|12940.6|12939.3|12935.6|12934.3|12941.1|12939.8|12933.3|12931.7|1035
1655301600000|2022-06-15 14:00:00|12935.7|12934.4|12932.4|12931.1|12937|12935.4|12930.6|12929|815
1655301900000|2022-06-15 14:05:00|12932.3|12931|12934.7|12933.4|12935.2|12933.9|12929|12927.7|824
1655302200000|2022-06-15 14:10:00|12934.8|12933.5|12936|12934.7|12939.6|12937.9|12931.7|12930.4|898
1655302500000|2022-06-15 14:15:00|12936.1|12934.8|12936.2|12934.9|12937|12935.7|12932.2|12930.9|865
1655302800000|2022-06-15 14:20:00|12936.4|12935.1|12935|12933.7|12940.8|12939.5|12934.8|12933.5|1081
1655303100000|2022-06-15 14:25:00|12935.1|12933.8|12935.3|12933.2|12937.6|12936.3|12932.6|12931.3|785
1655303400000|2022-06-15 14:30:00|12935.4|12933.3|12936.1|12934.8|12939.8|12938.5|12933.2|12931.9|828
1655303700000|2022-06-15 14:35:00|12936|12934.7|12932.6|12931.3|12936.3|12934.8|12929.2|12927.9|814
1655304000000|2022-06-15 14:40:00|12932.8|12931.5|12927.4|12926.1|12933.4|12932.1|12924.7|12923.4|883
1655304300000|2022-06-15 14:45:00|12927.6|12926.3|12927.8|12926.5|12929.4|12928.1|12923|12921.7|869
1655304600000|2022-06-15 14:50:00|12928.1|12926.8|12946.5|12944.4|12947.9|12946.6|12927.3|12926|986
1655304900000|2022-06-15 14:55:00|12946.6|12944.5|12939.3|12938|12946.6|12945|12939.2|12937.9|804
1655305200000|2022-06-15 15:00:00|12939.5|12938.2|12940.5|12939.2|12943.3|12942|12937.5|12936.2|760
1655305500000|2022-06-15 15:05:00|12940.6|12939.3|12953.7|12951.6|12953.8|12952.4|12940|12938.7|858
1655305800000|2022-06-15 15:10:00|12953.3|12952|12961|12959.7|12961|12959.7|12952.8|12951.5|708
1655306100000|2022-06-15 15:15:00|12960.8|12959.5|12958.4|12957.1|12962.7|12961.4|12956.9|12955.6|606
1655306400000|2022-06-15 15:20:00|12958.7|12957.4|12956.6|12955.3|12961.6|12960.3|12955|12953.7|703
1655306700000|2022-06-15 15:25:00|12956.7|12955.4|12949.9|12948.6|12957.6|12956.3|12948.5|12947.2|808
1655307000000|2022-06-15 15:30:00|12950|12948.7|12954.6|12953.3|12956.6|12955.3|12950|12948.7|882
1655307300000|2022-06-15 15:35:00|12954.7|12953.4|12951.4|12950.1|12955.9|12954.6|12947.3|12946|677
1655307600000|2022-06-15 15:40:00|12951.5|12950.2|12954.2|12952.9|12954.3|12953|12948.3|12947|779
1655307900000|2022-06-15 15:45:00|12954.4|12953.1|12960.8|12959.5|12961.2|12959.9|12953.8|12952.5|740
1655308200000|2022-06-15 15:50:00|12961|12959.7|12962.5|12961.2|12964.6|12963.3|12958.4|12957.1|704
1655308500000|2022-06-15 15:55:00|12962.6|12961.3|12976.3|12975|12976.4|12975.1|12962.6|12961.3|903
1655308800000|2022-06-15 16:00:00|12976.5|12975.2|12964.9|12963.6|12976.5|12975.2|12964.9|12963.6|786
1655309100000|2022-06-15 16:05:00|12964.8|12963.5|12968|12966.7|12970.2|12968.9|12964.5|12963.2|701
1655309400000|2022-06-15 16:10:00|12967.9|12966.6|12959.7|12958.4|12968|12966.7|12959.6|12958.3|604
1655309700000|2022-06-15 16:15:00|12959.4|12958.1|12962.8|12961.5|12963.8|12962.5|12957.4|12956.1|622
1655310000000|2022-06-15 16:20:00|12962.9|12961.6|12964.9|12963.6|12968.3|12967|12962.4|12961.1|577
1655310300000|2022-06-15 16:25:00|12965.1|12963.8|12964.5|12963.2|12969.5|12968.2|12963.3|12962|540
1655310600000|2022-06-15 16:30:00|12964.4|12963.1|12963.5|12962.2|12966|12964.7|12957.6|12956.1|573
1655310900000|2022-06-15 16:35:00|12963.3|12962|12968.3|12967|12970.2|12968.9|12963.1|12961.8|504
1655311200000|2022-06-15 16:40:00|12968.4|12967.1|12969.8|12968.5|12972.1|12970.8|12968.4|12967.1|525
1655311500000|2022-06-15 16:45:00|12969.9|12968.6|12969.3|12968|12972.1|12970.8|12968.2|12966.9|572
1655311800000|2022-06-15 16:50:00|12969.2|12967.9|12973.9|12972.6|12975.1|12973.8|12969.1|12967.8|579
1655312100000|2022-06-15 16:55:00|12973.8|12972.5|12974.4|12973.1|12977.1|12975.8|12973.8|12972.5|444
1655312400000|2022-06-15 17:00:00|12974.3|12973|12973.4|12972.1|12975.2|12973.9|12971.7|12970.4|738
1655312700000|2022-06-15 17:05:00|12973.5|12972.2|12974.2|12972.9|12976.4|12975.1|12971.9|12970.6|495
1655313000000|2022-06-15 17:10:00|12974.1|12972.8|12969.7|12968.4|12975.3|12974|12967.8|12966.5|493
1655313300000|2022-06-15 17:15:00|12969.8|12968.5|12975.4|12974.1|12977.2|12975.9|12968|12966.7|522
1655313600000|2022-06-15 17:20:00|12975.5|12974.2|12971.1|12969.8|12978|12976.7|12969.5|12968.2|557
1655313900000|2022-06-15 17:25:00|12971|12969.7|12967.1|12965.8|12972.3|12971|12965.4|12964.1|580
1655314200000|2022-06-15 17:30:00|12967|12965.7|12972.4|12971.1|12972.9|12971.6|12965.7|12964.4|524
1655314500000|2022-06-15 17:35:00|12972.5|12971.2|12972.2|12970.9|12974.8|12973.5|12970.4|12969.1|475
1655314800000|2022-06-15 17:40:00|12972.3|12971|12973|12971.7|12974.6|12973.2|12971.3|12970|513
1655315100000|2022-06-15 17:45:00|12973.1|12971.8|12982.2|12980.9|12982.6|12980.9|12973.1|12971.8|479
1655315400000|2022-06-15 17:50:00|12982.3|12981|12966.7|12964.6|12985.9|12984.2|12966.7|12964.6|852
1655315700000|2022-06-15 17:55:00|12966.9|12964.8|12961.5|12954.5|12971.6|12969.5|12955.8|12948.8|1070
1655316000000|2022-06-15 18:00:00|12961.1|12954.1|12986.8|12984.7|12992.2|12990.1|12947.2|12942.9|2194
1655316300000|2022-06-15 18:05:00|12987.8|12985.7|12981.9|12979.8|12996.3|12994.2|12975.8|12973.7|1828
1655316600000|2022-06-15 18:10:00|12980.8|12978.7|12981.5|12979.4|12994.7|12992.6|12978.1|12976|1863
1655316900000|2022-06-15 18:15:00|12981.7|12979.6|12971.9|12969.8|12988.2|12986.1|12955.9|12953.8|1843
1655317200000|2022-06-15 18:20:00|12972.2|12970.1|12976.8|12974.5|12985.2|12983.1|12960.2|12958.1|1708
1655317500000|2022-06-15 18:25:00|12976|12973.9|12987.4|12985.1|12987.8|12985.7|12967.6|12965.5|1806
1655317800000|2022-06-15 18:30:00|12987.8|12985.7|12992.3|12990.2|12997|12994.9|12978.6|12976.5|1878
1655318100000|2022-06-15 18:35:00|12992.1|12990|12952.4|12950.3|12994.2|12992.1|12939.9|12936.5|1543
1655318400000|2022-06-15 18:40:00|12952.9|12949.7|12926.3|12924.2|12959.5|12956.1|12925.5|12923.4|1423
1655318700000|2022-06-15 18:45:00|12924.4|12922.3|12938.5|12935.9|12940.2|12937.9|12919.4|12917.3|1894
1655319000000|2022-06-15 18:50:00|12937.9|12935.3|12940.7|12938.4|12947.4|12945.3|12922.3|12920.2|2055
1655319300000|2022-06-15 18:55:00|12940.9|12938.2|12946.2|12944.1|12953|12950.9|12932.2|12930.1|2000
1655319600000|2022-06-15 19:00:00|12946.4|12944.3|12922.8|12920.7|12948.8|12946.7|12921.4|12919.3|1887
1655319900000|2022-06-15 19:05:00|12922.4|12920.3|12915|12912.9|12931.2|12929.1|12913.9|12911.8|1709
1655320200000|2022-06-15 19:10:00|12914.8|12912.7|12907.2|12905.1|12916.5|12914.4|12905|12902.9|1584
1655320500000|2022-06-15 19:15:00|12907.3|12905.2|12896.6|12894.5|12914.5|12912.4|12895|12893|1427
1655320800000|2022-06-15 19:20:00|12896.5|12894.4|12866.5|12864.4|12899|12896.9|12865.8|12863.9|1575
1655321100000|2022-06-15 19:25:00|12866.6|12864.5|12867.3|12865.2|12875.5|12873.4|12864.5|12862.4|1363
1655321400000|2022-06-15 19:30:00|12867.4|12865.3|12865.4|12863.3|12874|12871.9|12865.2|12863.1|1359
1655321700000|2022-06-15 19:35:00|12865.3|12863.2|12876.8|12874.7|12881|12878.9|12863.5|12861.4|1297
1655322000000|2022-06-15 19:40:00|12876.9|12874.8|12887.7|12885.6|12889|12886.9|12876.6|12874.5|1403
1655322300000|2022-06-15 19:45:00|12887.4|12885.3|12884.5|12882.4|12893.6|12891.5|12883.4|12881.3|1185
1655322600000|2022-06-15 19:50:00|12886.7|12884.6|12896.9|12895.6|12900|12897.9|12886.7|12884.6|1247
1655322900000|2022-06-15 19:55:00|12897.3|12895.2|12892|12890.7|12897.3|12895.7|12891.7|12890.3|755
1655323200000|2022-06-15 20:00:00|12892.1|12890.8|12893.3|12891.2|12898.2|12896.2|12890.9|12889.1|691
1655323500000|2022-06-15 20:05:00|12893.4|12891.3|12893.7|12891.6|12896.4|12894.5|12892.5|12890.4|601
1655323800000|2022-06-15 20:10:00|12893.8|12891.7|12894.3|12892.2|12895|12892.9|12889.8|12887.7|518
1655324100000|2022-06-15 20:15:00|12894.2|12892.1|12893.7|12891.6|12895|12892.9|12891.2|12889.1|441
1655324400000|2022-06-15 20:20:00|12893.4|12891.3|12902.1|12900|12902.2|12900.1|12886.4|12884.7|669
1655324700000|2022-06-15 20:25:00|12901.7|12899.6|12904.5|12902.4|12906.7|12904.9|12900.4|12898.3|461
1655325000000|2022-06-15 20:30:00|12904.6|12902.5|12900.2|12898.1|12904.6|12902.5|12898.3|12896.2|454
1655325300000|2022-06-15 20:35:00|12900.3|12898.2|12896.6|12894.5|12900.7|12898.9|12895.2|12893.1|438
1655325600000|2022-06-15 20:40:00|12896.4|12894.3|12891.9|12889.8|12896.4|12894.7|12891.1|12889.1|379
1655325900000|2022-06-15 20:45:00|12892.2|12890.1|12890|12887.9|12895.3|12893.6|12889.9|12887.8|308
1655326200000|2022-06-15 20:50:00|12890.1|12888|12893.5|12891.2|12893.6|12891.5|12889.9|12887.8|294
1655326500000|2022-06-15 20:55:00|12893.4|12891.3|12893.1|12888.1|12897.9|12894.7|12891.1|12885.7|682
1655326800000|2022-06-15 21:00:00|12893.2|12887.8|12892|12885.6|12893.6|12888|12892|12885|76
1655327100000|2022-06-15 21:05:00|12891.8|12885.5|12892.1|12887.2|12892.6|12887.9|12891.2|12885.5|107
1655327400000|2022-06-15 21:10:00|12892|12887.3|12892.6|12885.6|12893.5|12887.4|12891.1|12885.6|147
1655327700000|2022-06-15 21:15:00|12892.5|12886.2|12891.4|12887.2|12892.8|12888.5|12890.9|12886.2|129
1655328000000|2022-06-15 21:20:00|12891.5|12887.4|12890.6|12886.1|12891.6|12888|12889.8|12884.7|116
1655328300000|2022-06-15 21:25:00|12890.5|12886.4|12891.1|12885.6|12891.5|12887|12890.3|12883.7|110
1655328600000|2022-06-15 21:30:00|12890.8|12885.1|12890.8|12885.3|12891.6|12886.6|12890.4|12883.9|149
1655328900000|2022-06-15 21:35:00|12891.1|12884.7|12890.2|12885.6|12892.2|12887.2|12889.5|12884.1|208
1655329200000|2022-06-15 21:40:00|12889.9|12885|12890.3|12885.7|12891.3|12886.6|12889.8|12884.2|131
1655329500000|2022-06-15 21:45:00|12890.2|12886.1|12890|12885.3|12890.7|12886.2|12889.5|12884.1|216
1655329800000|2022-06-15 21:50:00|12890.1|12885.4|12890.4|12884.6|12890.6|12886.2|12889.3|12883.7|194
1655330100000|2022-06-15 21:55:00|12890.1|12884.7|12889.1|12884|12890.4|12886.2|12888.9|12883.4|196
1655330400000|2022-06-15 22:00:00|12888.8|12884.2|12888.8|12886.7|12891.1|12887.7|12887.9|12882.9|518
1655330700000|2022-06-15 22:05:00|12888.9|12886.8|12891.5|12888.7|12892|12889.7|12888.2|12884.6|339
1655331000000|2022-06-15 22:10:00|12891.8|12888.8|12889.7|12887.6|12892.2|12889.7|12888.9|12886.8|320
1655331300000|2022-06-15 22:15:00|12889.5|12887.4|12888|12885.9|12890.2|12887.9|12887.7|12885.6|432
1655331600000|2022-06-15 22:20:00|12888.1|12886|12888.2|12886.1|12890.9|12888.7|12887.9|12885.8|605
1655331900000|2022-06-15 22:25:00|12888|12885.9|12889.8|12887.7|12891.2|12888.5|12888|12885.9|321
1655332200000|2022-06-15 22:30:00|12889.9|12887.8|12890.4|12888.3|12890.9|12888.6|12889.1|12887|248
1655332500000|2022-06-15 22:35:00|12890.3|12888.2|12890.7|12888.6|12891.6|12889.5|12890.2|12887.5|226
1655332800000|2022-06-15 22:40:00|12890.8|12888.7|12892.1|12890|12892.4|12890.3|12890.7|12888.6|201
1655333100000|2022-06-15 22:45:00|12892.2|12890.1|12893.8|12891.7|12894.1|12892|12891.9|12890|476
1655333400000|2022-06-15 22:50:00|12893.7|12891.6|12896.3|12894.2|12897.1|12895|12892.3|12890.5|309
1655333700000|2022-06-15 22:55:00|12896.4|12894.3|12891|12888.9|12897.1|12895|12889.2|12886.9|322
1655334000000|2022-06-15 23:00:00|12890.8|12888.7|12895.7|12893.6|12896|12893.9|12890.7|12888.6|308
1655334300000|2022-06-15 23:05:00|12895.8|12893.7|12894.2|12892.9|12896.1|12894.7|12894|12892.1|291
1655334600000|2022-06-15 23:10:00|12894.1|12892.8|12894.1|12892|12895.7|12894|12892.5|12890.9|337
1655334900000|2022-06-15 23:15:00|12894|12891.9|12896.3|12894.2|12896.6|12894.6|12893.7|12891.9|239
1655335200000|2022-06-15 23:20:00|12896.4|12894.3|12894.6|12892.5|12897|12895.3|12893.3|12891.6|294
1655335500000|2022-06-15 23:25:00|12893.5|12892.2|12890|12887.9|12894.1|12892.2|12889|12887.2|518
1655335800000|2022-06-15 23:30:00|12890.1|12888|12885.3|12884|12890.1|12888|12884.2|12882.3|531
1655336100000|2022-06-15 23:35:00|12885.8|12883.7|12882.1|12880|12886.3|12884.4|12881.7|12880|579
1655336400000|2022-06-15 23:40:00|12882.2|12880.1|12881.6|12880.3|12883.7|12882|12881|12879.4|554
1655336700000|2022-06-15 23:45:00|12882|12879.9|12881|12878.9|12882.7|12880.9|12879|12877.3|636
1655337000000|2022-06-15 23:50:00|12881.1|12879|12874.9|12872.8|12881.1|12879.4|12874|12872.3|601
1655337300000|2022-06-15 23:55:00|12875.1|12873|12873.1|12871|12878.3|12876.5|12872.5|12870.8|540
1655337600000|2022-06-16 00:00:00|12873.3|12871.2|12868.3|12866.2|12875.7|12873.8|12866.7|12865.1|915
1655337900000|2022-06-16 00:05:00|12868.2|12866.1|12866.3|12864.2|12871.4|12869.6|12865.1|12863.7|777
1655338200000|2022-06-16 00:10:00|12865.9|12864.6|12863.9|12862.6|12867.5|12866.2|12863.8|12862.4|612
1655338500000|2022-06-16 00:15:00|12864|12862.7|12865.9|12864.6|12867|12865.4|12862.7|12861.4|656
1655338800000|2022-06-16 00:20:00|12865.8|12864.5|12865.6|12864.3|12868.7|12867.2|12864.5|12862.7|561
1655339100000|2022-06-16 00:25:00|12865.8|12864.5|12868|12866.7|12869.6|12867.9|12865.7|12864.1|576
1655339400000|2022-06-16 00:30:00|12868.2|12866.9|12868.4|12867.1|12869.5|12867.7|12866.7|12864.9|505
1655339700000|2022-06-16 00:35:00|12868.5|12867.2|12870.9|12869.6|12871.9|12870.3|12867|12865.1|620
1655340000000|2022-06-16 00:40:00|12871|12868.9|12870.9|12868.8|12873.5|12872.1|12869.3|12867.5|646
1655340300000|2022-06-16 00:45:00|12871|12868.9|12872.1|12870|12872.2|12870.6|12869|12867.2|454
1655340600000|2022-06-16 00:50:00|12871.9|12869.8|12868.3|12866.2|12872.2|12870.3|12867.5|12865.7|664
1655340900000|2022-06-16 00:55:00|12867.9|12866.6|12870.4|12869.1|12872.3|12870.5|12865.9|12864.3|713
1655341200000|2022-06-16 01:00:00|12869.8|12868.5|12865.9|12864.6|12873.8|12872.2|12865.4|12864.1|840
1655341500000|2022-06-16 01:05:00|12866|12864.7|12866.4|12864.3|12868.4|12866.6|12863.1|12861.8|467
1655341800000|2022-06-16 01:10:00|12866.2|12864.1|12862.5|12861.2|12867.4|12865.5|12861.2|12859.8|766
1655342100000|2022-06-16 01:15:00|12862.6|12861.3|12865.7|12863.6|12867.1|12865.3|12862.3|12861|592
1655342400000|2022-06-16 01:20:00|12865.6|12863.5|12869.2|12867.1|12870.1|12868.6|12865.2|12863.5|808
1655342700000|2022-06-16 01:25:00|12869.1|12867|12867.9|12865.8|12869.4|12867.8|12865.9|12864.2|564
1655343000000|2022-06-16 01:30:00|12868|12865.9|12876.3|12875|12877.8|12875.8|12865.9|12864.3|987
1655343300000|2022-06-16 01:35:00|12876.4|12875.1|12877.2|12875.9|12878.3|12877|12872.9|12870.8|902
1655343600000|2022-06-16 01:40:00|12877.1|12875.8|12890.4|12888.3|12890.4|12888.3|12877|12875.7|1018
1655343900000|2022-06-16 01:45:00|12890.5|12888.4|12888.6|12886.5|12892.1|12890.2|12887.3|12885.5|878
1655344200000|2022-06-16 01:50:00|12888.5|12886.4|12887.6|12885.5|12889.5|12887.4|12883.9|12881.8|682
1655344500000|2022-06-16 01:55:00|12887.5|12885.4|12891.4|12889.3|12893|12891.3|12886.3|12884.3|765
1655344800000|2022-06-16 02:00:00|12891.5|12889.4|12886.2|12884.1|12891.9|12889.8|12886.1|12884|602
1655345100000|2022-06-16 02:05:00|12886.4|12884.3|12892.6|12890.5|12893.7|12891.9|12886.1|12884|556
1655345400000|2022-06-16 02:10:00|12892.5|12890.4|12887.5|12885.4|12893.4|12891.3|12886.2|12884.1|630
1655345700000|2022-06-16 02:15:00|12887.6|12885.5|12885.5|12883.4|12887.6|12885.5|12881.7|12879.8|635
1655346000000|2022-06-16 02:20:00|12885.6|12883.5|12892.1|12890|12892.2|12890.4|12883.5|12881.6|667
1655346300000|2022-06-16 02:25:00|12892|12889.9|12896.2|12894.1|12897|12894.9|12892|12889.9|575
1655346600000|2022-06-16 02:30:00|12896.1|12894|12892.4|12890.3|12896.5|12894.4|12891.8|12889.7|520
1655346900000|2022-06-16 02:35:00|12892.5|12890.4|12889.2|12887.1|12893.1|12891|12888.5|12886.9|524
1655347200000|2022-06-16 02:40:00|12889.1|12887|12885.3|12883.2|12891|12889.2|12884.5|12882.5|737
1655347500000|2022-06-16 02:45:00|12885.5|12883.4|12882.9|12880.8|12885.6|12883.6|12880|12878.3|539
1655347800000|2022-06-16 02:50:00|12882.7|12880.6|12884.4|12882.3|12885.4|12883.3|12881.8|12880.2|555
1655348100000|2022-06-16 02:55:00|12884.3|12882.2|12883.5|12881.4|12886.2|12884.5|12882.9|12880.8|475
1655348400000|2022-06-16 03:00:00|12883.4|12881.3|12882|12879.9|12883.5|12881.6|12879.3|12877.2|590
1655348700000|2022-06-16 03:05:00|12881.9|12879.8|12879.5|12877.4|12883.6|12881.8|12879.5|12877.4|496
1655349000000|2022-06-16 03:10:00|12879.6|12877.5|12877.2|12875.9|12880.6|12878.8|12877.2|12875.9|448
1655349300000|2022-06-16 03:15:00|12877.1|12875.8|12879.5|12878.2|12880.5|12878.9|12875.9|12874.3|406
1655349600000|2022-06-16 03:20:00|12880|12877.9|12879.2|12877.9|12882.1|12880.5|12878.2|12876.7|471
1655349900000|2022-06-16 03:25:00|12879.1|12877.8|12879.2|12877.9|12879.8|12878.2|12877.2|12875.6|440
1655350200000|2022-06-16 03:30:00|12879.3|12878|12881.1|12879.8|12881.6|12880.3|12879.1|12877.7|522
1655350500000|2022-06-16 03:35:00|12881.2|12879.9|12889.6|12887.5|12890.2|12888.3|12880.9|12879.4|557
1655350800000|2022-06-16 03:40:00|12889.5|12887.4|12889.4|12887.3|12893.1|12891|12889.2|12887.2|554
1655351100000|2022-06-16 03:45:00|12889.3|12887.2|12891.4|12889.3|12893.1|12891.3|12888.1|12886.5|659
1655351400000|2022-06-16 03:50:00|12891.5|12889.4|12891.2|12889.9|12892.4|12890.8|12889.4|12887.5|534
1655351700000|2022-06-16 03:55:00|12891.3|12890|12888.5|12887.2|12892.5|12890.7|12888.4|12886.3|478
1655352000000|2022-06-16 04:00:00|12888.4|12887.1|12889.5|12888.2|12890|12888.4|12885.9|12884.2|531
1655352300000|2022-06-16 04:05:00|12889.6|12888.3|12889|12886.9|12891.5|12889.7|12888.1|12886.2|378
1655352600000|2022-06-16 04:10:00|12889.1|12887|12889.3|12888|12892.7|12890.9|12889|12886.9|474
1655352900000|2022-06-16 04:15:00|12889.4|12888.1|12892.3|12891|12892.7|12891.4|12888.5|12887|334
1655353200000|2022-06-16 04:20:00|12892.4|12891.1|12891.6|12890.3|12893.3|12891.7|12889.8|12888|567
1655353500000|2022-06-16 04:25:00|12891.7|12890.4|12888|12886.7|12892.2|12890.9|12887.2|12885.8|465
1655353800000|2022-06-16 04:30:00|12888.1|12886.8|12882.6|12881.3|12888.6|12886.8|12882|12880.5|498
1655354100000|2022-06-16 04:35:00|12882.7|12881.4|12883.9|12881.8|12885.6|12883.5|12881.7|12880|407
1655354400000|2022-06-16 04:40:00|12884.8|12882.6|12894.9|12892.8|12895|12892.9|12884.3|12882.6|473
1655354700000|2022-06-16 04:45:00|12895|12892.9|12892|12890.7|12895.2|12893.1|12890.6|12888.9|463
1655355000000|2022-06-16 04:50:00|12892.1|12890.8|12893.1|12891.8|12894.1|12892.4|12891.6|12889.9|361
1655355300000|2022-06-16 04:55:00|12893|12891.7|12892.1|12890|12894.6|12892.9|12888.7|12887|419
1655355600000|2022-06-16 05:00:00|12892|12889.9|12890.9|12889.6|12893.9|12892.3|12890.1|12888.3|568
1655355900000|2022-06-16 05:05:00|12891|12889.7|12893.9|12892.6|12896.5|12894.8|12890.6|12889.2|615
1655356200000|2022-06-16 05:10:00|12894|12892.7|12898.9|12897.6|12899.8|12898.1|12893.4|12891.8|688
1655356500000|2022-06-16 05:15:00|12898.8|12897.5|12897.6|12895.5|12901|12899.3|12894.9|12893.3|656
1655356800000|2022-06-16 05:20:00|12897.5|12895.4|12899.9|12897.8|12900.4|12898.6|12895.2|12893.4|701
1655357100000|2022-06-16 05:25:00|12900|12897.9|12896.4|12894.3|12900|12897.9|12894.5|12892.4|639
1655357400000|2022-06-16 05:30:00|12896.3|12894.2|12900.8|12899.5|12901.6|12899.8|12895.3|12893.4|588
1655357700000|2022-06-16 05:35:00|12901|12899.7|12905.5|12904.2|12907.5|12905.6|12900.4|12899.1|727
1655358000000|2022-06-16 05:40:00|12906|12903.9|12908.4|12906.3|12908.8|12907.2|12904.1|12902.3|755
1655358300000|2022-06-16 05:45:00|12908.5|12906.4|12907.6|12905.5|12911.4|12909.3|12907|12905.1|761
1655358600000|2022-06-16 05:50:00|12907.7|12905.6|12908.1|12906.8|12911.1|12909.2|12907.7|12905.6|763
1655358900000|2022-06-16 05:55:00|12908.3|12907|12910.8|12908.2|12913|12911|12907.2|12905.3|815
1655359200000|2022-06-16 06:00:00|12910.5|12908.4|12909.1|12907|12912|12909.9|12905|12903.1|1031
1655359500000|2022-06-16 06:05:00|12909.2|12907.1|12908.9|12906.8|12909.9|12907.8|12906.4|12905|832
1655359800000|2022-06-16 06:10:00|12908.8|12906.7|12906.8|12905.5|12910.5|12908.8|12904.7|12903.2|825
1655360100000|2022-06-16 06:15:00|12907|12905.7|12906.8|12904.7|12909.8|12907.9|12903.4|12901.3|851
1655360400000|2022-06-16 06:20:00|12907|12904.9|12908.7|12906.6|12910.7|12908.8|12906.1|12904|799
1655360700000|2022-06-16 06:25:00|12908.6|12906.5|12910|12908.7|12910.4|12908.7|12905.9|12904.2|795
1655361000000|2022-06-16 06:30:00|12910.3|12908.2|12917|12914.9|12918.7|12917|12909.8|12907.9|718
1655361300000|2022-06-16 06:35:00|12917.1|12915|12920.3|12918.2|12920.4|12918.7|12915.9|12913.8|674
1655361600000|2022-06-16 06:40:00|12920.2|12918.1|12924.5|12922.4|12929.2|12927.5|12919.7|12918.1|736
1655361900000|2022-06-16 06:45:00|12924.6|12922.5|12924.4|12922.3|12925.4|12923.3|12920.3|12918.4|743
1655362200000|2022-06-16 06:50:00|12924.5|12922.4|12921.8|12919.7|12925.1|12923.3|12920.2|12918.1|667
1655362500000|2022-06-16 06:55:00|12921.9|12919.8|12921.4|12919.3|12923.1|12921|12920.3|12918.2|653
1655362800000|2022-06-16 07:00:00|12921.8|12919.7|12926.8|12924.7|12928.6|12927.1|12921.8|12919.7|844
1655363100000|2022-06-16 07:05:00|12926.6|12924.5|12930.7|12928.6|12931.8|12930.4|12926.1|12924.5|770
1655363400000|2022-06-16 07:10:00|12930.5|12929.2|12936.9|12934.8|12938.3|12936.6|12930|12928|888
1655363700000|2022-06-16 07:15:00|12936.8|12934.7|12941.7|12939.6|12951.2|12949.1|12936.5|12934.4|910
1655364000000|2022-06-16 07:20:00|12941.9|12939.8|12946.9|12944.8|12947.4|12945.6|12941.6|12939.5|860
1655364300000|2022-06-16 07:25:00|12947.1|12945|12946.3|12944.2|12949|12946.4|12943.4|12941.3|857
1655364600000|2022-06-16 07:30:00|12945.9|12943.8|12954.2|12952.1|12955|12953.3|12944.1|12942|1266
1655364900000|2022-06-16 07:35:00|12954.3|12952.2|12952.2|12950.1|12956.3|12954.6|12951.2|12949.1|1324
1655365200000|2022-06-16 07:40:00|12952.1|12950|12952.2|12950.9|12959.2|12957.9|12949.7|12948.2|1276
1655365500000|2022-06-16 07:45:00|12952|12950.7|12945.6|12944.3|12953.5|12951.9|12945.6|12944.1|1028
1655365800000|2022-06-16 07:50:00|12945.5|12944.2|12939.2|12937.9|12951.7|12950.4|12938.9|12937.4|1027
1655366100000|2022-06-16 07:55:00|12939.1|12937.8|12933.3|12931.2|12941.6|12940|12931.2|12929.7|933
1655366400000|2022-06-16 08:00:00|12933.2|12931.1|12932|12930.7|12937.1|12935.4|12928.6|12926.8|948
1655366700000|2022-06-16 08:05:00|12932.1|12930.8|12930.8|12929.5|12936.7|12934.9|12929.1|12927.7|851
1655367000000|2022-06-16 08:10:00|12930.9|12929.6|12926.5|12925.2|12934.1|12932.4|12925|12923.4|875
1655367300000|2022-06-16 08:15:00|12926.4|12925.1|12925.7|12924.4|12927.2|12925.5|12919.1|12917.4|832
1655367600000|2022-06-16 08:20:00|12925.8|12924.5|12925.1|12923.8|12927.2|12925.5|12922.9|12921.2|1044
1655367900000|2022-06-16 08:25:00|12925|12923.7|12922.1|12920|12925.4|12924|12921.2|12919.6|722
1655368200000|2022-06-16 08:30:00|12922.3|12920.2|12929.5|12928.2|12930.1|12928.6|12921.3|12919.6|928
1655368500000|2022-06-16 08:35:00|12929.7|12928.4|12922.2|12920.1|12931.1|12929.8|12921.8|12919.7|744
1655368800000|2022-06-16 08:40:00|12922.1|12920|12925.2|12923.9|12925.7|12924.1|12921|12919.6|823
1655369100000|2022-06-16 08:45:00|12925.1|12923.8|12920.8|12918.7|12925.2|12923.9|12919.1|12917.3|775
1655369400000|2022-06-16 08:50:00|12920.7|12918.6|12924.2|12922.9|12927.1|12925.5|12920.3|12918.5|925
1655369700000|2022-06-16 08:55:00|12924.1|12922.8|12925.5|12924.2|12929.9|12928|12921.2|12919.5|990
1655370000000|2022-06-16 09:00:00|12926|12923.9|12937.8|12935.7|12937.8|12936|12925.7|12923.8|901
1655370300000|2022-06-16 09:05:00|12937.9|12935.8|12944.2|12942.1|12945.8|12943.7|12936.6|12934.9|759
1655370600000|2022-06-16 09:10:00|12944.3|12942.2|12938.2|12936.1|12946.6|12944.5|12936.9|12935.3|787
1655370900000|2022-06-16 09:15:00|12938.3|12936.2|12938.9|12937.6|12939.9|12938.1|12935.3|12933.5|859
1655371200000|2022-06-16 09:20:00|12939.1|12937|12937.5|12935.4|12943.6|12941.6|12936|12933.9|960
1655371500000|2022-06-16 09:25:00|12937|12935.7|12941|12939.7|12942.8|12941.1|12935.2|12933.7|665
1655371800000|2022-06-16 09:30:00|12941.4|12940.1|12941.5|12940.2|12942.6|12941.3|12938.2|12936.9|798
1655372100000|2022-06-16 09:35:00|12941.4|12940.1|12950.8|12948.7|12952.6|12950.5|12941.2|12939.8|719
1655372400000|2022-06-16 09:40:00|12950.9|12948.8|12945.9|12943.8|12951.3|12949.5|12943.6|12941.5|858
1655372700000|2022-06-16 09:45:00|12946|12943.9|12943.8|12941.7|12947.1|12945|12943.1|12941|647
1655373000000|2022-06-16 09:50:00|12943.7|12941.6|12940.1|12938|12946.8|12944.7|12940|12937.9|577
1655373300000|2022-06-16 09:55:00|12940.2|12938.1|12933.9|12932.6|12941.8|12940.1|12930.9|12929.4|532
1655373600000|2022-06-16 10:00:00|12934|12932.7|12933.3|12932|12938.7|12936.9|12931.4|12929.3|608
1655373900000|2022-06-16 10:05:00|12933.4|12932.1|12931.3|12929.2|12935|12933.2|12927.8|12925.9|569
1655374200000|2022-06-16 10:10:00|12930.8|12929.5|12926|12924.7|12931.2|12929.5|12924.4|12922.4|837
1655374500000|2022-06-16 10:15:00|12926.4|12924.3|12927.8|12925.7|12928.2|12926.6|12924.5|12923|609
1655374800000|2022-06-16 10:20:00|12927.9|12925.8|12932.8|12930.7|12934.3|12932.5|12927.7|12925.8|800
1655375100000|2022-06-16 10:25:00|12932.9|12930.8|12935.8|12933.7|12939.4|12937.3|12932.3|12930.5|687
1655375400000|2022-06-16 10:30:00|12935.9|12933.8|12937.6|12936.3|12937.6|12936.3|12934|12932.4|648
1655375700000|2022-06-16 10:35:00|12937.4|12936.1|12939.4|12937.3|12941.5|12940|12935.6|12933.8|585
1655376000000|2022-06-16 10:40:00|12939.3|12937.2|12935.5|12934.2|12940.3|12938.6|12935|12933.4|697
1655376300000|2022-06-16 10:45:00|12935.4|12934.1|12939.2|12937.1|12941.4|12939.8|12934.7|12933.4|712
1655376600000|2022-06-16 10:50:00|12939.3|12937.2|12943.6|12941.5|12943.8|12941.7|12937.1|12935.7|692
1655376900000|2022-06-16 10:55:00|12943.4|12941.3|12943.4|12941.3|12946.3|12944.2|12941.1|12939|810
1655377200000|2022-06-16 11:00:00|12943.3|12941.2|12946|12943.9|12950.1|12948|12942.3|12940.4|1551
1655377500000|2022-06-16 11:05:00|12946.2|12944.1|12941.1|12939|12947.1|12945|12940.3|12938.2|1138
1655377800000|2022-06-16 11:10:00|12941.2|12939.1|12941.5|12939.4|12944.6|12942.5|12937.5|12935.4|1270
1655378100000|2022-06-16 11:15:00|12941.7|12939.6|12938.2|12936.1|12945|12942.9|12937.7|12935.6|1009
1655378400000|2022-06-16 11:20:00|12938.5|12936.4|12937.3|12935.2|12940|12937.9|12933.1|12931|1111
1655378700000|2022-06-16 11:25:00|12937.1|12935|12930.6|12928.5|12939|12936.9|12928.7|12926.6|1148
1655379000000|2022-06-16 11:30:00|12930.7|12928.6|12920.9|12918.8|12931.2|12929.7|12919.4|12917.3|947
1655379300000|2022-06-16 11:35:00|12921.6|12919.5|12931.1|12929|12931.2|12929.1|12920.9|12918.8|1017
1655379600000|2022-06-16 11:40:00|12930.9|12928.8|12939.7|12937.6|12940.6|12938.5|12929.5|12927.4|770
1655379900000|2022-06-16 11:45:00|12940|12937.9|12939|12937.7|12943.2|12941.3|12938.2|12936.7|855
1655380200000|2022-06-16 11:50:00|12939.1|12937.8|12947.6|12945.5|12948.9|12946.8|12938.5|12936.9|707
1655380500000|2022-06-16 11:55:00|12947.5|12945.4|12947.5|12946.2|12949.1|12947|12946.4|12944.6|707
1655380800000|2022-06-16 12:00:00|12947.4|12946.1|12939.2|12937.1|12952.2|12950.5|12938.6|12936.9|908
1655381100000|2022-06-16 12:05:00|12939|12937.7|12940.4|12938.3|12943.8|12942.1|12938.6|12936.9|624
1655381400000|2022-06-16 12:10:00|12940.2|12938.1|12930.5|12928.4|12941.3|12939.2|12929.5|12927.4|829
1655381700000|2022-06-16 12:15:00|12930.4|12928.3|12944.5|12942.4|12944.5|12942.4|12927.1|12925|838
1655382000000|2022-06-16 12:20:00|12944.4|12942.3|12932.6|12930.5|12944.6|12942.5|12932.4|12930.3|830
1655382300000|2022-06-16 12:25:00|12932.5|12930.4|12935.1|12932.3|12936.6|12934.9|12931.2|12929.2|702
1655382600000|2022-06-16 12:30:00|12935.7|12931.1|12924|12921.9|12937.1|12935.1|12922.9|12921.3|1079
1655382900000|2022-06-16 12:35:00|12923.9|12921.8|12923|12920.9|12927.9|12926.4|12921.2|12919.4|1117
1655383200000|2022-06-16 12:40:00|12922.9|12920.8|12923.3|12922|12929.5|12927.7|12922.6|12920.6|869
1655383500000|2022-06-16 12:45:00|12923.2|12921.9|12922.2|12920.1|12928.4|12926.8|12920.3|12918.5|849
1655383800000|2022-06-16 12:50:00|12922.4|12920.3|12918.9|12916.8|12923.4|12921.7|12917.4|12915.8|874
1655384100000|2022-06-16 12:55:00|12919|12916.9|12921.5|12919.4|12922.7|12920.9|12917.5|12915.6|722
1655384400000|2022-06-16 13:00:00|12921.6|12920.3|12918.2|12916.1|12922.7|12920.7|12911.1|12909.7|837
1655384700000|2022-06-16 13:05:00|12917.6|12916.3|12924.1|12922.8|12927.6|12925.9|12917.2|12915.4|956
1655385000000|2022-06-16 13:10:00|12924.2|12922.9|12926.2|12924.9|12927.5|12925.7|12919.7|12918.2|830
1655385300000|2022-06-16 13:15:00|12926.5|12925.2|12930.1|12928.8|12935.9|12934.6|12925.8|12924.2|777
1655385600000|2022-06-16 13:20:00|12930.3|12929|12945.1|12943.8|12946.4|12945.1|12929.9|12928.6|801
1655385900000|2022-06-16 13:25:00|12945|12943.7|12927.6|12926.3|12947.5|12946.2|12927.2|12925.9|663
1655386200000|2022-06-16 13:30:00|12927.3|12926|12933.4|12931.3|12934.1|12932.5|12915|12913.7|1389
1655386500000|2022-06-16 13:35:00|12933.5|12931.4|12942.5|12940.4|12945.4|12943.9|12932.5|12931.2|1300
1655386800000|2022-06-16 13:40:00|12942.6|12940.5|12940.6|12938.5|12947.8|12946|12937.3|12935.6|1178
1655387100000|2022-06-16 13:45:00|12940.9|12938.8|12942.9|12940.8|12946.8|12944.9|12936.3|12934.6|1171
1655387400000|2022-06-16 13:50:00|12942.8|12940.7|12946.2|12944.9|12950.1|12948.5|12942.6|12940.5|1098
1655387700000|2022-06-16 13:55:00|12946.1|12944.8|12942.1|12940|12947.6|12945.8|12940.7|12938.9|1214
1655388000000|2022-06-16 14:00:00|12942.2|12940.1|12949.4|12948.1|12949.7|12948.2|12940.8|12939.1|1170
1655388300000|2022-06-16 14:05:00|12949.2|12947.9|12959.2|12957.9|12964.1|12962.5|12948.7|12947.3|1174
1655388600000|2022-06-16 14:10:00|12959.4|12958.1|12968.4|12967.1|12971.2|12969.9|12958.5|12957.1|1154
1655388900000|2022-06-16 14:15:00|12968.8|12966.7|12967.5|12965.4|12969.9|12968.1|12959.6|12957.9|1092
1655389200000|2022-06-16 14:20:00|12967.6|12965.5|12950.7|12948.6|12969.4|12967.4|12950.1|12948.2|1107
1655389500000|2022-06-16 14:25:00|12950.3|12949|12947.1|12945|12953.9|12952.2|12945.6|12944.1|1031
1655389800000|2022-06-16 14:30:00|12947.2|12945.1|12964.1|12962|12964.1|12962|12947|12945|1076
1655390100000|2022-06-16 14:35:00|12963.6|12962.3|12957.3|12955.2|12968.6|12967|12956.4|12954.7|1114
1655390400000|2022-06-16 14:40:00|12957.2|12955.1|12960.6|12959.3|12964.2|12962.3|12952.8|12951|1090
1655390700000|2022-06-16 14:45:00|12960.5|12959.2|12962.4|12960.3|12964.2|12962.7|12952.3|12950.5|1166
1655391000000|2022-06-16 14:50:00|12962.5|12960.4|12952.1|12950|12969.1|12967.4|12949.8|12948.5|1218
1655391300000|2022-06-16 14:55:00|12952.2|12950.1|12957.2|12955.9|12957.9|12956.6|12943.9|12942.6|997
1655391600000|2022-06-16 15:00:00|12957.1|12955.8|12952.5|12951.2|12958.3|12957|12947.7|12946.2|847
1655391900000|2022-06-16 15:05:00|12952.8|12951.5|12948.8|12947.5|12956.4|12954.8|12948.3|12947|805
1655392200000|2022-06-16 15:10:00|12948.9|12947.6|12937.1|12935|12950.1|12948.8|12936.4|12934.9|1067
1655392500000|2022-06-16 15:15:00|12936.5|12935.2|12935|12933.7|12939.9|12938.6|12932.8|12931|1135
1655392800000|2022-06-16 15:20:00|12935.1|12933.8|12935.8|12933.7|12937|12935.3|12931.2|12929.9|1090
1655393100000|2022-06-16 15:25:00|12935.6|12933.5|12934.4|12933.1|12936.3|12935|12929.3|12927.6|907
1655393400000|2022-06-16 15:30:00|12934.5|12933.2|12935.6|12934.3|12942.3|12940.5|12934.4|12932.7|1025
1655393700000|2022-06-16 15:35:00|12935.9|12934.6|12944.5|12943.2|12945.6|12944.2|12935.9|12934.6|739
1655394000000|2022-06-16 15:40:00|12944.4|12943.1|12953.1|12951.8|12956.5|12955.2|12943.1|12941.8|857
1655394300000|2022-06-16 15:45:00|12953|12951.7|12943.4|12942.1|12955.6|12954.3|12943|12941.7|880
1655394600000|2022-06-16 15:50:00|12943.5|12942.2|12943.2|12941.1|12948.2|12946.9|12941|12939.5|919
1655394900000|2022-06-16 15:55:00|12943.1|12941|12924.5|12923.2|12943.3|12941.6|12924.5|12922.7|1101
1655395200000|2022-06-16 16:00:00|12924.6|12923.3|12930|12928.7|12933.5|12932.2|12923.4|12921.6|1046
1655395500000|2022-06-16 16:05:00|12930.2|12928.9|12936.9|12935.6|12937.2|12935.9|12927.4|12926.1|712
1655395800000|2022-06-16 16:10:00|12936.8|12935.5|12933.2|12931.1|12937.4|12936.1|12930.4|12928.8|812
1655396100000|2022-06-16 16:15:00|12933.3|12931.2|12924|12922.7|12933.3|12931.6|12923.8|12922.2|751
1655396400000|2022-06-16 16:20:00|12923.9|12922.6|12919.3|12918|12925.5|12924.2|12917.1|12915.3|915
1655396700000|2022-06-16 16:25:00|12918.7|12917.4|12915|12912.9|12922.5|12921.2|12912.8|12911|1057
1655397000000|2022-06-16 16:30:00|12914.7|12913.4|12914|12911.9|12923.8|12921.9|12913.4|12911.6|1174
1655397300000|2022-06-16 16:35:00|12914.1|12912|12915.5|12913.4|12918.4|12916.7|12911.9|12910.3|838
1655397600000|2022-06-16 16:40:00|12915.4|12913.3|12903.7|12901.6|12916.7|12914.9|12902.4|12900.3|907
1655397900000|2022-06-16 16:45:00|12903.6|12901.5|12897.4|12896.1|12907.4|12905.5|12893.2|12891.6|1312
1655398200000|2022-06-16 16:50:00|12897.3|12896|12902.9|12901.6|12903.7|12902|12897.1|12895.8|1115
1655398500000|2022-06-16 16:55:00|12902.6|12901.3|12905.2|12903.1|12915|12912.9|12902.5|12901.1|1064
1655398800000|2022-06-16 17:00:00|12904.9|12902.8|12906.9|12905.6|12911.7|12910|12902.8|12901|1130
1655399100000|2022-06-16 17:05:00|12906.8|12905.5|12903.9|12902.6|12911.2|12909.9|12903.2|12901.5|912
1655399400000|2022-06-16 17:10:00|12903.7|12902.4|12910.6|12908.5|12912|12910|12902.9|12901.5|989
1655399700000|2022-06-16 17:15:00|12910.7|12908.6|12908.2|12906.1|12914.7|12913.1|12907.7|12905.9|969
1655400000000|2022-06-16 17:20:00|12908.4|12906.3|12901.8|12900.5|12908.8|12907|12901.7|12900.1|826
1655400300000|2022-06-16 17:25:00|12901.7|12900.4|12899.5|12897.4|12907|12905.4|12894.1|12892.6|1205
1655400600000|2022-06-16 17:30:00|12900.1|12898|12893.8|12891.7|12903.1|12901|12889.8|12887.7|1288
1655400900000|2022-06-16 17:35:00|12893.5|12891.4|12891|12888.9|12901.6|12899.9|12888.5|12886.6|1135
1655401200000|2022-06-16 17:40:00|12891.1|12889|12894.9|12893.6|12897|12895.7|12890.5|12888.5|1199
1655401500000|2022-06-16 17:45:00|12894.8|12893.5|12899.3|12897.2|12902.4|12900.4|12894.8|12893.3|834
1655401800000|2022-06-16 17:50:00|12899|12898|12898|12895.9|12901.7|12900.1|12896.1|12894.3|991
1655402100000|2022-06-16 17:55:00|12897.8|12895.7|12906.6|12904.5|12909.1|12907|12894.7|12893|1128
1655402400000|2022-06-16 18:00:00|12906.7|12904.6|12909.9|12908.6|12909.9|12908.6|12905.1|12903.8|1115
1655402700000|2022-06-16 18:05:00|12910.1|12908.8|12912.4|12911.1|12916.1|12914.8|12908.5|12906.8|874
1655403000000|2022-06-16 18:10:00|12912.5|12911.2|12913.8|12912.5|12914.8|12912.9|12909.3|12907.9|948
1655403300000|2022-06-16 18:15:00|12914|12912.7|12915.2|12913.1|12916.4|12914.6|12912.4|12910.7|774
1655403600000|2022-06-16 18:20:00|12914.9|12913.6|12923.8|12922.5|12924.7|12923.2|12913.3|12911.5|785
1655403900000|2022-06-16 18:25:00|12924.3|12922.2|12923.3|12922|12925.4|12923.8|12921.2|12919.5|735
1655404200000|2022-06-16 18:30:00|12923.6|12922.3|12923.7|12922.4|12927.5|12926|12921.2|12919.6|709
1655404500000|2022-06-16 18:35:00|12922.9|12921.6|12923.8|12922.5|12926.2|12924.5|12921.1|12919.5|619
1655404800000|2022-06-16 18:40:00|12923.9|12922.6|12917|12915.7|12924.3|12922.6|12916.2|12914.4|809
1655405100000|2022-06-16 18:45:00|12917.4|12916.1|12925.5|12924.2|12926.1|12924.3|12913.1|12911.1|804
1655405400000|2022-06-16 18:50:00|12925.3|12924|12931.3|12930|12932.7|12930.9|12922.6|12921.2|779
1655405700000|2022-06-16 18:55:00|12930.9|12929.6|12932.5|12931.2|12933.7|12932.2|12927.5|12925.4|922
1655406000000|2022-06-16 19:00:00|12932.2|12930.9|12922.8|12921.5|12934.3|12932.2|12922.2|12920.6|1041
1655406300000|2022-06-16 19:05:00|12922.7|12921.4|12917.1|12915|12927.5|12926.1|12916.6|12915|809
1655406600000|2022-06-16 19:10:00|12916.7|12915.4|12915.4|12914.1|12918.9|12917.5|12912.5|12910.4|1034
1655406900000|2022-06-16 19:15:00|12915.2|12913.9|12918.8|12917.5|12923.3|12921.6|12914.9|12913.3|818
1655407200000|2022-06-16 19:20:00|12918.9|12917.6|12922|12920.7|12923|12921.7|12915.3|12914|948
1655407500000|2022-06-16 19:25:00|12921.7|12920.4|12921|12919.7|12923.6|12922.3|12918.2|12916.9|836
1655407800000|2022-06-16 19:30:00|12921.2|12919.9|12924.5|12923.2|12925.6|12924.3|12916.6|12915.3|966
1655408100000|2022-06-16 19:35:00|12925.1|12923.8|12926.8|12925.5|12928.8|12927.5|12923.8|12922.5|873
1655408400000|2022-06-16 19:40:00|12926.7|12925.4|12935.7|12934.4|12935.7|12934.4|12920.4|12919.1|897
1655408700000|2022-06-16 19:45:00|12935.6|12934.3|12943.3|12942|12944.6|12943.3|12934.4|12933.1|874
1655409000000|2022-06-16 19:50:00|12943|12941.7|12939.4|12938.1|12944.4|12943.1|12938.3|12937|849
1655409300000|2022-06-16 19:55:00|12939.3|12938|12933.7|12932.4|12939.7|12938.4|12933.2|12931.9|710
1655409600000|2022-06-16 20:00:00|12934|12932.7|12937.1|12935.8|12937.8|12936.4|12931.8|12930.5|528
1655409900000|2022-06-16 20:05:00|12937.2|12935.9|12941.9|12940.6|12941.9|12940.6|12935.8|12934.5|546
1655410200000|2022-06-16 20:10:00|12941.8|12940.5|12946.6|12944.5|12948.2|12946.9|12940.4|12939.1|492
1655410500000|2022-06-16 20:15:00|12946.5|12944.4|12945.6|12944.3|12947.4|12945.7|12942.2|12940.9|463
1655410800000|2022-06-16 20:20:00|12945.7|12944.4|12945.7|12943.6|12946.1|12944.8|12942|12940|427
1655411100000|2022-06-16 20:25:00|12945.8|12943.7|12945|12942.9|12948.6|12947|12944.4|12942.3|353
1655411400000|2022-06-16 20:30:00|12944.9|12942.8|12945.8|12943.7|12946.9|12944.8|12943.1|12941.5|416
1655411700000|2022-06-16 20:35:00|12946|12943.9|12949.2|12947.1|12951.5|12949.4|12944.8|12942.7|312
1655412000000|2022-06-16 20:40:00|12949.3|12947.2|12947.8|12945.7|12950.6|12949|12947.3|12945.6|343
1655412300000|2022-06-16 20:45:00|12947.5|12946.2|12947.9|12945.8|12949.6|12947.5|12945.9|12943.8|325
1655412600000|2022-06-16 20:50:00|12948|12945.9|12948.6|12947.3|12950.9|12948.8|12947.5|12945.5|218
1655412900000|2022-06-16 20:55:00|12948.9|12946.5|12951.5|12944.5|12951.5|12948.5|12947.5|12943.3|382
1655413200000|2022-06-16 21:00:00|12952.1|12945.1|12954.7|12947.7|12956.9|12949.9|12951.1|12944.1|76
1655413500000|2022-06-16 21:05:00|12955.1|12948.5|12950.8|12943.8|12955.7|12948.7|12950.5|12943.5|134
1655413800000|2022-06-16 21:10:00|12951.2|12944.2|12953.5|12946.5|12953.7|12946.7|12949.7|12942.7|165
1655414100000|2022-06-16 21:15:00|12953.2|12946.2|12953|12947.5|12953.7|12947.6|12949.6|12942.6|156
1655414400000|2022-06-16 21:20:00|12952.6|12947.8|12951.9|12947.5|12953.5|12948|12951.3|12946.1|115
1655414700000|2022-06-16 21:25:00|12951.8|12947.7|12952.5|12947.7|12953.5|12948.2|12951.3|12946.8|121
1655415000000|2022-06-16 21:30:00|12952.3|12947.6|12952.9|12948.5|12954.4|12948.7|12952.1|12947.1|118
1655415300000|2022-06-16 21:35:00|12952.8|12948.6|12953.4|12948.5|12953.7|12949.5|12952|12948.2|129
1655415600000|2022-06-16 21:40:00|12952.7|12948.8|12952.4|12947.8|12954.2|12949|12952.3|12947.1|91
1655415900000|2022-06-16 21:45:00|12951.7|12948|12951.6|12948.1|12954.2|12948.1|12950.8|12946.7|116
1655416200000|2022-06-16 21:50:00|12951.8|12948|12951.3|12947.6|12954.2|12948|12950.5|12945.9|73
1655416500000|2022-06-16 21:55:00|12951.9|12946.6|12951.8|12947.5|12953.9|12947.9|12950.7|12946.6|74
1655416800000|2022-06-16 22:00:00|12951.4|12947.3|12947.5|12941.7|12953.9|12947.5|12945.9|12940.7|314
1655417100000|2022-06-16 22:05:00|12945.5|12941.9|12944.5|12942|12945.6|12942.3|12943.3|12939.7|382
1655417400000|2022-06-16 22:10:00|12944.4|12942.1|12942|12939.6|12944.9|12942.3|12941.4|12938.8|515
1655417700000|2022-06-16 22:15:00|12942.3|12939.5|12945.8|12943.1|12946.1|12943.2|12940.6|12938.2|559
1655418000000|2022-06-16 22:20:00|12945.6|12943|12941.4|12939.3|12947|12944.4|12941.4|12938.8|625
1655418300000|2022-06-16 22:25:00|12941.6|12939.5|12942.3|12939.8|12943|12940.3|12940.3|12937.8|528
1655418600000|2022-06-16 22:30:00|12942.2|12939.9|12945.8|12942.8|12945.8|12943.5|12941.8|12939.2|508
1655418900000|2022-06-16 22:35:00|12946.1|12944|12946.8|12944|12948.4|12946.3|12944.9|12941.8|510
1655419200000|2022-06-16 22:40:00|12946.7|12944.1|12946.7|12944.6|12948.6|12946.5|12945.8|12942.9|542
1655419500000|2022-06-16 22:45:00|12946.8|12944.7|12948.7|12946.4|12949.2|12947|12946.1|12943.7|417
1655419800000|2022-06-16 22:50:00|12948.8|12946.3|12949.5|12947.4|12949.5|12947.4|12946.2|12943.7|468
1655420100000|2022-06-16 22:55:00|12949.4|12947.3|12953.5|12951.4|12954.5|12952.4|12949|12946.9|345
1655420400000|2022-06-16 23:00:00|12954.2|12952.1|12951|12948.9|12954.5|12952.4|12950.2|12948.5|339
1655420700000|2022-06-16 23:05:00|12950.9|12948.8|12950.1|12948|12951.4|12949.5|12948.8|12947|333
1655421000000|2022-06-16 23:10:00|12950.2|12948.1|12950.9|12948.8|12951.9|12950|12949.7|12947.8|370
1655421300000|2022-06-16 23:15:00|12951|12948.9|12952.7|12950.6|12952.7|12950.7|12948.9|12947|434
1655421600000|2022-06-16 23:20:00|12952.8|12950.7|12955.6|12953.5|12956.9|12955|12952.3|12950.6|338
1655421900000|2022-06-16 23:25:00|12955.5|12953.4|12956.4|12954.3|12957|12955.1|12954.5|12952.6|365
1655422200000|2022-06-16 23:30:00|12956.3|12954.2|12954.3|12953|12956.8|12954.9|12952.6|12950.7|435
1655422500000|2022-06-16 23:35:00|12955|12952.9|12954.2|12952.1|12955.3|12953.6|12951.5|12949.9|403
1655422800000|2022-06-16 23:40:00|12954.3|12952.2|12953.1|12951|12955|12953.5|12951.9|12950.1|459
1655423100000|2022-06-16 23:45:00|12953.4|12951.3|12947.5|12946.2|12953.4|12951.7|12946.9|12945.2|492
1655423400000|2022-06-16 23:50:00|12947.7|12946.4|12951|12948.9|12951.5|12949.7|12946.9|12945.3|447
1655423700000|2022-06-16 23:55:00|12950.8|12948.7|12956.5|12954.4|12956.8|12955.4|12950.3|12948.4|355
1655424000000|2022-06-17 00:00:00|12956.1|12954.8|12956.3|12955|12961.2|12959.9|12953.2|12951.6|792
1655424300000|2022-06-17 00:05:00|12956.4|12955.1|12959.5|12958.2|12960|12958.7|12953.7|12951.9|685
1655424600000|2022-06-17 00:10:00|12959.4|12958.1|12961.9|12960.6|12962.3|12961|12957.8|12955.8|868
1655424900000|2022-06-17 00:15:00|12961.8|12960.5|12959.3|12957.2|12962.7|12961.4|12957.1|12955.8|737
1655425200000|2022-06-17 00:20:00|12959.2|12957.1|12960.7|12958.6|12962.5|12961.2|12958.9|12957.1|797
1655425500000|2022-06-17 00:25:00|12960|12958.7|12964.1|12962.8|12964.1|12962.8|12959.3|12957.8|638
1655425800000|2022-06-17 00:30:00|12964|12962.7|12969|12967.7|12969.1|12967.8|12964|12962.7|737
1655426100000|2022-06-17 00:35:00|12968.9|12967.6|12969.9|12968.6|12970.4|12969.1|12966|12964.3|698
1655426400000|2022-06-17 00:40:00|12969.8|12968.5|12969.2|12967.9|12971|12969.4|12966.8|12965.5|573
1655426700000|2022-06-17 00:45:00|12969.3|12968|12967.2|12965.1|12969.6|12968|12966.4|12964.8|644
1655427000000|2022-06-17 00:50:00|12967.4|12965.3|12966.7|12965.4|12969.1|12967.5|12964.4|12962.8|701
1655427300000|2022-06-17 00:55:00|12966.3|12964.2|12965.6|12964.3|12968|12966.7|12964.7|12963|711
1655427600000|2022-06-17 01:00:00|12965.4|12964.1|12966.5|12965.2|12967.5|12965.9|12961.6|12960.3|970
1655427900000|2022-06-17 01:05:00|12966.3|12965|12962.1|12960.8|12967.2|12965.2|12960.8|12959.5|789
1655428200000|2022-06-17 01:10:00|12961.9|12960.6|12964.5|12963.2|12966.8|12965|12961.6|12960.1|721
1655428500000|2022-06-17 01:15:00|12964.8|12962.7|12962.9|12961.6|12964.9|12962.8|12957|12955.7|838
1655428800000|2022-06-17 01:20:00|12962.7|12961.4|12958.6|12957.3|12962.8|12961.5|12957|12955.7|1007
1655429100000|2022-06-17 01:25:00|12958.8|12956.7|12952.9|12951.6|12959.2|12957.9|12952.5|12951.2|680
1655429400000|2022-06-17 01:30:00|12952.8|12951.5|12949.6|12948.3|12956.1|12954.8|12948.3|12946.8|910
1655429700000|2022-06-17 01:35:00|12949.5|12948.2|12948.6|12947.3|12952.4|12950.6|12946.3|12944.7|980
1655430000000|2022-06-17 01:40:00|12948.7|12947.4|12946.1|12944.8|12950.7|12949.1|12945.2|12943.9|817
1655430300000|2022-06-17 01:45:00|12946|12944.7|12951.3|12950|12951.6|12950|12945.3|12944|912
1655430600000|2022-06-17 01:50:00|12951|12949.7|12948.1|12946.8|12954.8|12953.2|12947.3|12945.8|851
1655430900000|2022-06-17 01:55:00|12948.2|12946.9|12948|12946.7|12949.4|12947.6|12944.3|12942.6|757
1655431200000|2022-06-17 02:00:00|12948.1|12946.8|12946.2|12944.9|12951.5|12950.1|12945.2|12943.9|832
1655431500000|2022-06-17 02:05:00|12946.3|12945|12951.8|12949.7|12952.1|12950.6|12945.5|12944.2|596
1655431800000|2022-06-17 02:10:00|12951.9|12949.8|12946.1|12944.8|12951.9|12949.9|12945.9|12944.6|505
1655432100000|2022-06-17 02:15:00|12946|12944.7|12947.3|12946|12950.4|12948.6|12946|12944.7|368
1655432400000|2022-06-17 02:20:00|12947.2|12945.9|12949.6|12947.5|12951.3|12949.6|12946.8|12945.5|471
1655432700000|2022-06-17 02:25:00|12949.1|12947.8|12945.3|12944|12949.7|12948.2|12945.3|12943.7|483
1655433000000|2022-06-17 02:30:00|12945.4|12944.1|12943.2|12941.1|12946.1|12944.4|12942.2|12940.7|565
1655433300000|2022-06-17 02:35:00|12943.3|12941.2|12948.1|12946.8|12949.1|12947.4|12942.8|12941.2|682
1655433600000|2022-06-17 02:40:00|12948|12946.7|12943.4|12941.5|12956.6|12954.5|12942.1|12940|1021
1655433900000|2022-06-17 02:45:00|12943.2|12941.1|12949.5|12947.4|12951.9|12949.8|12942.9|12940.8|1475
1655434200000|2022-06-17 02:50:00|12949.6|12947.5|12951.3|12949.2|12951.9|12949.8|12946.8|12944.7|1406
1655434500000|2022-06-17 02:55:00|12951.1|12949|12952.7|12950.6|12954.8|12952.7|12947.2|12945.1|1401
1655434800000|2022-06-17 03:00:00|12952.8|12950.7|12955.2|12953.1|12958.1|12956|12949.4|12947.3|1305
1655435100000|2022-06-17 03:05:00|12954.7|12952.6|12957.5|12956.2|12957.9|12956.3|12952.9|12950.8|820
1655435400000|2022-06-17 03:10:00|12957.6|12956.3|12953|12950.9|12958.2|12956.7|12952.5|12950.8|712
1655435700000|2022-06-17 03:15:00|12953.2|12951.1|12951.4|12950.1|12953.9|12951.8|12948.7|12947|692
1655436000000|2022-06-17 03:20:00|12951.8|12950.5|12952.8|12950.7|12954.3|12953|12951.1|12949.5|712
1655436300000|2022-06-17 03:25:00|12952.9|12950.8|12955.9|12954.6|12956.6|12955.3|12951.8|12950|621
1655436600000|2022-06-17 03:30:00|12955.5|12954.2|12958.3|12957|12959.4|12957.8|12952.7|12951|671
1655436900000|2022-06-17 03:35:00|12957.9|12956.6|12957.5|12956.2|12958.6|12956.9|12955.5|12953.8|743
1655437200000|2022-06-17 03:40:00|12957.4|12956.1|12958.6|12956.5|12959.8|12958.5|12956.6|12955.1|609
1655437500000|2022-06-17 03:45:00|12958.7|12956.6|12963.1|12961.8|12963.8|12962|12957.4|12956|549
1655437800000|2022-06-17 03:50:00|12962.8|12961.5|12963.7|12962.4|12964.2|12962.8|12961.2|12959.9|669
1655438100000|2022-06-17 03:55:00|12963.6|12962.3|12964.1|12962.8|12964.9|12963.6|12963.1|12961.7|488
1655438400000|2022-06-17 04:00:00|12964|12962.7|12960.8|12959.5|12964|12962.7|12959.4|12958.1|543
1655438700000|2022-06-17 04:05:00|12960.9|12959.6|12957.3|12956|12961.7|12959.9|12954.3|12952.7|536
1655439000000|2022-06-17 04:10:00|12957.4|12956.1|12956.1|12954.8|12957.5|12956.2|12954.1|12952.2|498
1655439300000|2022-06-17 04:15:00|12956.2|12954.9|12948.7|12946.6|12956.6|12955.3|12948.2|12946.1|588
1655439600000|2022-06-17 04:20:00|12948.2|12946.9|12954.2|12952.9|12954.3|12953|12947.7|12945.6|606
1655439900000|2022-06-17 04:25:00|12954.1|12952.8|12952.9|12951.6|12955.4|12954.1|12951.7|12950.1|373
1655440200000|2022-06-17 04:30:00|12953|12951.7|12952.9|12951.6|12955.5|12954|12952.1|12950.7|418
1655440500000|2022-06-17 04:35:00|12953.2|12951.9|12952|12950.7|12953.5|12952.1|12950.7|12949.4|400
1655440800000|2022-06-17 04:40:00|12951.9|12950.6|12953|12951.7|12954.2|12952.5|12951.3|12950|526
1655441100000|2022-06-17 04:45:00|12952.9|12951.6|12950.8|12949.5|12955.2|12953.5|12950.6|12949.3|492
1655441400000|2022-06-17 04:50:00|12950.7|12949.4|12946.3|12945|12952.7|12951.4|12946.3|12944.8|538
1655441700000|2022-06-17 04:55:00|12946.4|12945.1|12947.1|12945.8|12947.9|12946.6|12946.1|12944.8|417
1655442000000|2022-06-17 05:00:00|12947|12945.7|12947.4|12946.1|12948.1|12946.5|12944.1|12942.8|613
1655442300000|2022-06-17 05:05:00|12947.5|12946.2|12948.2|12946.9|12948.9|12947.5|12945.3|12943.6|542
1655442600000|2022-06-17 05:10:00|12947.9|12946.6|12945.5|12944.2|12947.9|12946.6|12944.3|12943|542
1655442900000|2022-06-17 05:15:00|12945.6|12944.3|12946.1|12944.8|12947|12945.7|12944.2|12942.9|364
1655443200000|2022-06-17 05:20:00|12946|12944.7|12946.7|12944.6|12947.6|12946.3|12944.4|12943|477
1655443500000|2022-06-17 05:25:00|12946.6|12944.5|12949.8|12947.7|12950.8|12949|12945.8|12944.2|468
1655443800000|2022-06-17 05:30:00|12949.7|12947.6|12950.7|12948.6|12952.1|12950.5|12949.3|12947.5|797
1655444100000|2022-06-17 05:35:00|12950.9|12948.8|12950.3|12949|12951.5|12949.8|12948.4|12946.6|715
1655444400000|2022-06-17 05:40:00|12950.4|12949.1|12950.5|12949.2|12951|12949.6|12947.3|12946|480
1655444700000|2022-06-17 05:45:00|12950.6|12949.3|12952.5|12951.2|12955.6|12953.6|12950.5|12949.2|510
1655445000000|2022-06-17 05:50:00|12952.8|12951.5|12956.8|12954.7|12957.1|12955.4|12951.8|12950.4|596
1655445300000|2022-06-17 05:55:00|12957.1|12955|12961.7|12959.6|12961.7|12959.6|12955.8|12954.3|591
1655445600000|2022-06-17 06:00:00|12961.9|12959.8|12967.6|12966.3|12968.7|12966.7|12960.5|12958.8|947
1655445900000|2022-06-17 06:05:00|12967.7|12966.4|12967.7|12966.4|12971.1|12969.3|12967.1|12965.5|943
1655446200000|2022-06-17 06:10:00|12967.6|12966.3|12970.1|12968.8|12971.1|12969.5|12967.6|12965.8|861
1655446500000|2022-06-17 06:15:00|12970.2|12968.9|12969.6|12967.5|12971.2|12969.5|12967.6|12965.8|784
1655446800000|2022-06-17 06:20:00|12969.5|12967.4|12969.7|12968.4|12972.8|12971.1|12968.2|12966.2|734
1655447100000|2022-06-17 06:25:00|12970.1|12968|12969.5|12967.4|12970.7|12969|12966.5|12964.5|770
1655447400000|2022-06-17 06:30:00|12969.6|12967.5|12972.6|12971.3|12974.2|12972.4|12967.7|12965.6|767
1655447700000|2022-06-17 06:35:00|12972.8|12971.5|12972.4|12971.1|12978.8|12977.1|12972.3|12971|871
1655448000000|2022-06-17 06:40:00|12972.3|12971|12974.1|12972|12975.9|12974.1|12971.9|12970.3|799
1655448300000|2022-06-17 06:45:00|12974.2|12972.1|12976.8|12975.5|12977.5|12975.7|12970.9|12969.4|655
1655448600000|2022-06-17 06:50:00|12977|12975.7|12978.6|12977.3|12979.7|12978|12976.9|12975.3|752
1655448900000|2022-06-17 06:55:00|12978.5|12977.2|12980.4|12979.1|12980.6|12979.1|12975.8|12974.2|626
1655449200000|2022-06-17 07:00:00|12980.5|12979.2|12987.5|12985.4|12989.4|12987.9|12979.2|12977.9|1010
1655449500000|2022-06-17 07:05:00|12987.4|12985.3|12984.1|12982.8|12989.6|12987.6|12982.8|12980.7|919
1655449800000|2022-06-17 07:10:00|12984|12982.7|12974.4|12972.3|12984.3|12982.9|12973.8|12972.3|829
1655450100000|2022-06-17 07:15:00|12974.5|12972.4|12970.6|12968.5|12975.4|12973.7|12968.1|12966.4|900
1655450400000|2022-06-17 07:20:00|12970.7|12968.6|12961.3|12959.2|12973.2|12971.9|12960.1|12958|865
1655450700000|2022-06-17 07:25:00|12961.4|12959.3|12960.7|12958.6|12965.2|12963.5|12960.4|12958.6|865
1655451000000|2022-06-17 07:30:00|12960.8|12958.7|12959|12957.7|12961.8|12959.9|12956.4|12954.3|911
1655451300000|2022-06-17 07:35:00|12959.3|12957.2|12960.3|12959|12962.9|12961.4|12958.4|12956.6|952
1655451600000|2022-06-17 07:40:00|12960.4|12959.1|12962.4|12961.1|12966.4|12964.8|12960.4|12958.7|939
1655451900000|2022-06-17 07:45:00|12962.7|12961.4|12963|12960.9|12963.8|12962.1|12958.6|12956.7|935
1655452200000|2022-06-17 07:50:00|12962.8|12960.7|12965.5|12963.4|12966.4|12964.5|12961.3|12960|712
1655452500000|2022-06-17 07:55:00|12965.6|12963.5|12965.7|12964.4|12966.9|12965.1|12964.1|12962.4|651
1655452800000|2022-06-17 08:00:00|12966|12964.7|12970.3|12968.2|12972.7|12970.9|12965.7|12964.4|840
1655453100000|2022-06-17 08:05:00|12970.2|12968.1|12963.9|12961.8|12970.3|12968.4|12963.1|12961.4|693
1655453400000|2022-06-17 08:10:00|12963.6|12961.5|12961.9|12960.6|12967.3|12966|12961.9|12960.6|730
1655453700000|2022-06-17 08:15:00|12961.8|12960.5|12966.1|12964.8|12969.6|12967.5|12961.8|12960.5|693
1655454000000|2022-06-17 08:20:00|12966.4|12964.3|12962.9|12960.8|12967.6|12965.7|12962.3|12960.6|721
1655454300000|2022-06-17 08:25:00|12963|12960.9|12966|12963.9|12968.8|12967.1|12962.5|12960.9|598
1655454600000|2022-06-17 08:30:00|12965.9|12963.8|12962.6|12960.5|12967.6|12966|12959.6|12957.9|739
1655454900000|2022-06-17 08:35:00|12962.2|12960.9|12962.5|12960.4|12965.2|12963.5|12961.1|12959.4|761
1655455200000|2022-06-17 08:40:00|12962.6|12961.2|12956.7|12954.6|12963|12961.3|12954.6|12953|801
1655455500000|2022-06-17 08:45:00|12956.8|12954.7|12958.4|12956.3|12959.8|12958.4|12956.1|12954.4|829
1655455800000|2022-06-17 08:50:00|12958.8|12956.7|12968.7|12967.4|12969.1|12967.6|12958.6|12956.7|710
1655456100000|2022-06-17 08:55:00|12968.8|12967.5|12972.2|12970.1|12972.5|12970.4|12965.6|12963.5|701
1655456400000|2022-06-17 09:00:00|12972.1|12970|12968.3|12966.2|12974|12971.9|12966.9|12965.2|676
1655456700000|2022-06-17 09:05:00|12968.2|12966.1|12969.1|12967|12969.6|12967.9|12964.3|12962.2|746
1655457000000|2022-06-17 09:10:00|12969.3|12967.2|12969.7|12967.6|12971.4|12969.4|12968.1|12966.3|691
1655457300000|2022-06-17 09:15:00|12969.6|12967.5|12974.3|12973|12974.7|12973.2|12967.4|12965.6|663
1655457600000|2022-06-17 09:20:00|12974.2|12972.9|12974.8|12973.5|12976.2|12974.9|12972.1|12970.3|731
1655457900000|2022-06-17 09:25:00|12974.7|12973.4|12972.9|12971.6|12975.9|12974.6|12971.5|12969.9|572
1655458200000|2022-06-17 09:30:00|12973|12971.7|12970.8|12968.7|12974.4|12973.1|12969.8|12968.3|701
1655458500000|2022-06-17 09:35:00|12970.7|12968.6|12970.4|12969.1|12971.3|12969.7|12966.8|12965.4|828
1655458800000|2022-06-17 09:40:00|12970.8|12969.5|12976.7|12975.4|12977.9|12976.6|12969.8|12968.3|817
1655459100000|2022-06-17 09:45:00|12976.8|12975.5|12976.8|12975.5|12978.8|12977.4|12975.2|12973.9|635
1655459400000|2022-06-17 09:50:00|12976.9|12975.6|12967.3|12966|12977.2|12975.9|12966.5|12965.2|816
1655459700000|2022-06-17 09:55:00|12967.7|12965.6|12968.8|12967.5|12969.8|12968.2|12967|12965.6|544
1655460000000|2022-06-17 10:00:00|12969|12967.7|12965|12963.7|12970.5|12969.2|12964.5|12963.2|605
1655460300000|2022-06-17 10:05:00|12965.1|12963.8|12968.6|12967.3|12969.9|12968.6|12964.2|12962.9|604
1655460600000|2022-06-17 10:10:00|12968.7|12967.4|12970.5|12969.2|12970.9|12969.6|12966.8|12965.5|696
1655460900000|2022-06-17 10:15:00|12970.7|12969.4|12970.6|12969.3|12972.7|12971.4|12968.1|12966.8|603
1655461200000|2022-06-17 10:20:00|12970.5|12969.2|12970.8|12969.5|12972.9|12971.5|12969.2|12967.9|699
1655461500000|2022-06-17 10:25:00|12970.9|12969.6|12975.2|12973.9|12979.3|12977.4|12970.8|12969.5|611
1655461800000|2022-06-17 10:30:00|12975.1|12973.8|12976.3|12974.2|12977.5|12975.8|12973.8|12972|718
1655462100000|2022-06-17 10:35:00|12976.4|12974.3|12972.4|12971.1|12978.5|12977|12971.8|12970.3|608
1655462400000|2022-06-17 10:40:00|12972.5|12971.2|12972.3|12971|12973.4|12971.7|12969.9|12968.1|586
1655462700000|2022-06-17 10:45:00|12972.4|12971.1|12970.7|12969.4|12977.8|12976.3|12969.4|12967.8|595
1655463000000|2022-06-17 10:50:00|12970.8|12969.5|12970.5|12969.2|12972|12970.5|12967.3|12965.7|652
1655463300000|2022-06-17 10:55:00|12970.4|12969.1|12977.2|12975.9|12977.9|12976.6|12969.5|12968.2|597
1655463600000|2022-06-17 11:00:00|12977.3|12976|12981.2|12979.9|12982.4|12980.5|12975.8|12974.2|695
1655463900000|2022-06-17 11:05:00|12981.1|12979.8|12978.7|12977.4|12982.8|12981.5|12976.4|12975.1|570
1655464200000|2022-06-17 11:10:00|12978.6|12977.3|12982|12980.7|12983.9|12982.5|12978.6|12977.3|567
1655464500000|2022-06-17 11:15:00|12982.1|12980.8|12985.7|12984.4|12986.1|12984.8|12981.9|12980.6|476
1655464800000|2022-06-17 11:20:00|12985.8|12984.5|12986.2|12984.9|12987|12985.7|12983.9|12982.6|493
1655465100000|2022-06-17 11:25:00|12986.7|12985.4|12983.5|12982.2|12987.1|12985.8|12983.4|12982.1|416
1655465400000|2022-06-17 11:30:00|12983.4|12982.1|12986.1|12984.8|12987.8|12986.5|12983.2|12981.9|424
1655465700000|2022-06-17 11:35:00|12986.2|12984.9|12986.3|12985|12988.5|12987.2|12985.9|12984.6|422
1655466000000|2022-06-17 11:40:00|12986.2|12984.9|12992.2|12990.9|12992.6|12990.9|12986.1|12984.8|377
1655466300000|2022-06-17 11:45:00|12992.1|12990.8|12994.3|12993|12994.3|12993|12991.8|12990.3|430
1655466600000|2022-06-17 11:50:00|12994.4|12993.1|12994.9|12993.6|12995.5|12994.2|12993.4|12992.1|469
1655466900000|2022-06-17 11:55:00|12994.8|12993.5|12997.4|12996.1|12998.1|12996.8|12992.6|12991.3|693
1655467200000|2022-06-17 12:00:00|12997.5|12996.2|12995.3|12994|12998.3|12997|12994.3|12993|795
1655467500000|2022-06-17 12:05:00|12995.4|12994.1|12999.2|12997.9|12999.3|12998|12995.3|12994|670
1655467800000|2022-06-17 12:10:00|12999.4|12998.1|12999.1|12997.8|12999.8|12998.2|12995.5|12994.2|584
1655468100000|2022-06-17 12:15:00|12999.2|12997.9|12998.2|12996.9|12999.8|12998.5|12995.7|12994.3|547
1655468400000|2022-06-17 12:20:00|12998|12996.7|12998.6|12997.3|13000|12998.4|12995|12993.7|704
1655468700000|2022-06-17 12:25:00|12998.5|12997.2|12995.9|12993.8|13000.5|12999.2|12993.9|12992.6|629
1655469000000|2022-06-17 12:30:00|12996.1|12994|12989.5|12988.2|12996.1|12994|12987.9|12986.5|722
1655469300000|2022-06-17 12:35:00|12989.3|12988|12987.7|12986.4|12990|12988.3|12982.5|12981.2|841
1655469600000|2022-06-17 12:40:00|12987.6|12986.3|12992|12990.7|12992.8|12991.1|12986.4|12984.9|744
1655469900000|2022-06-17 12:45:00|12992.4|12990.3|12998.6|12997.3|12999.5|12998.2|12990.7|12988.9|653
1655470200000|2022-06-17 12:50:00|12998.5|12997.2|13005|13003.7|13006.2|13004.5|12998.4|12996.3|670
1655470500000|2022-06-17 12:55:00|13004.6|13003.3|13008.9|13007.6|13009.4|13008.1|13003.8|13002.5|636
1655470800000|2022-06-17 13:00:00|13009.1|13007.8|13008.5|13007.2|13012.6|13011.1|13008.1|13006.7|735
1655471100000|2022-06-17 13:05:00|13008.1|13006.8|13013.4|13012.1|13013.9|13012.6|13005.7|13004.4|613
1655471400000|2022-06-17 13:10:00|13013.3|13012|13020.5|13018.4|13021.3|13019.3|13013.1|13011.7|839
1655471700000|2022-06-17 13:15:00|13021|13018.6|13030.2|13028.9|13031|13029.7|13020.5|13018.4|959
1655472000000|2022-06-17 13:20:00|13030.3|13029|13031.6|13029.5|13033.3|13032|13027.5|13026.2|766
1655472300000|2022-06-17 13:25:00|13031.1|13029.8|13034.7|13033.4|13035.8|13034|13025.5|13023.8|868
1655472600000|2022-06-17 13:30:00|13034.8|13033.5|13035.3|13034|13035.4|13034.1|13025.3|13023.9|1301
1655472900000|2022-06-17 13:35:00|13035.2|13033.9|13037.7|13036.4|13040.5|13039.2|13032|13030.7|1235
1655473200000|2022-06-17 13:40:00|13038.1|13036.8|13033.4|13032.1|13038.8|13037.5|13029|13027.7|1229
1655473500000|2022-06-17 13:45:00|13033.3|13032|13040.8|13039.5|13042.6|13041.3|13031.9|13030.6|1266
1655473800000|2022-06-17 13:50:00|13040.5|13039.2|13045.6|13044.3|13046.3|13045|13038.5|13037.2|1019
1655474100000|2022-06-17 13:55:00|13045.3|13044|13037.8|13035.7|13045.8|13044.5|13035.3|13033.6|1106
1655474400000|2022-06-17 14:00:00|13037.7|13035.6|13040.4|13039.1|13041.6|13040.1|13035.4|13034.1|1163
1655474700000|2022-06-17 14:05:00|13040.3|13039|13037.1|13035.8|13041.5|13039.9|13033.9|13032.2|1189
1655475000000|2022-06-17 14:10:00|13037.2|13035.9|13038.9|13037.6|13043.2|13041.9|13032.9|13031.4|950
1655475300000|2022-06-17 14:15:00|13039|13037.7|13046.1|13044.8|13048.8|13047.5|13037.9|13036.1|1128
1655475600000|2022-06-17 14:20:00|13046.3|13045|13047.2|13045.9|13051.8|13050.5|13044.2|13042.9|1220
1655475900000|2022-06-17 14:25:00|13047.3|13046|13046|13044.7|13049.5|13048.2|13042.6|13041.3|1099
1655476200000|2022-06-17 14:30:00|13045.9|13044.6|13058.1|13056.8|13058.1|13056.8|13043.6|13042.3|981
1655476500000|2022-06-17 14:35:00|13058.4|13057.1|13065.8|13064.5|13066.9|13065.6|13058.4|13057.1|1130
1655476800000|2022-06-17 14:40:00|13065.9|13064.6|13066.9|13065.6|13068.5|13067.2|13064.7|13063.4|1062
1655477100000|2022-06-17 14:45:00|13067.1|13065.8|13074.7|13073.4|13079.6|13078.3|13066|13064.7|1036
1655477400000|2022-06-17 14:50:00|13075.1|13073.8|13075.7|13074.4|13078.9|13077.6|13068.1|13066.8|1169
1655477700000|2022-06-17 14:55:00|13075.6|13074.3|13071.8|13070.5|13075.7|13074.4|13065.7|13064.4|1556
1655478000000|2022-06-17 15:00:00|13072.2|13070.9|13066.2|13064.9|13075.6|13074.3|13063.2|13061.9|1314
1655478300000|2022-06-17 15:05:00|13066.3|13065|13047|13045.7|13067.1|13065.8|13046.9|13045.6|1384
1655478600000|2022-06-17 15:10:00|13047.1|13045.8|13060.1|13058.8|13060.9|13059.6|13047|13045.7|846
1655478900000|2022-06-17 15:15:00|13060.3|13059|13055.6|13054.3|13060.6|13059.3|13049.7|13048.3|1005
1655479200000|2022-06-17 15:20:00|13055.4|13054.1|13058.4|13057.1|13061.9|13060.6|13054.2|13052.9|1011
1655479500000|2022-06-17 15:25:00|13058.5|13057.2|13054.9|13053.6|13062.4|13060.8|13053|13051.7|1115
1655479800000|2022-06-17 15:30:00|13054.4|13053.1|13055.8|13054.5|13056|13054.7|13045.1|13043.4|1298
1655480100000|2022-06-17 15:35:00|13055.7|13054.4|13054.3|13053|13060.7|13059.4|13052|13050.7|1020
1655480400000|2022-06-17 15:40:00|13054.2|13052.9|13055.7|13054.4|13056.1|13054.7|13049.2|13047.9|1021
1655480700000|2022-06-17 15:45:00|13055.8|13054.5|13056.1|13054.8|13059.8|13058.5|13055.1|13053.8|868
1655481000000|2022-06-17 15:50:00|13056.2|13054.9|13052.5|13051.2|13061.1|13059.8|13051.2|13049.9|924
1655481300000|2022-06-17 15:55:00|13052.8|13050.7|13053.7|13052.4|13053.7|13052.4|13046.9|13045.6|923
1655481600000|2022-06-17 16:00:00|13053.6|13052.3|13047.2|13045.9|13057.5|13056.2|13046.2|13044.8|919
1655481900000|2022-06-17 16:05:00|13047.3|13046|13046|13044.7|13051.3|13049.5|13044.8|13043.5|900
1655482200000|2022-06-17 16:10:00|13046.1|13044.8|13040.6|13039.3|13049.3|13048|13037.8|13036.5|905
1655482500000|2022-06-17 16:15:00|13040.5|13039.2|13048.7|13046.6|13048.8|13046.9|13034.5|13033.2|862
1655482800000|2022-06-17 16:20:00|13048.5|13046.4|13047.6|13046.3|13050.8|13049.5|13046|13044.4|919
1655483100000|2022-06-17 16:25:00|13047.5|13046.2|13039.4|13038.1|13048.8|13047.5|13039.4|13038.1|728
1655483400000|2022-06-17 16:30:00|13039.1|13037.8|13040.9|13039.6|13044.8|13043.1|13039.1|13037.8|835
1655483700000|2022-06-17 16:35:00|13040.5|13039.2|13039.8|13038.5|13045.9|13044.6|13038.6|13037.3|774
1655484000000|2022-06-17 16:40:00|13039.6|13038.3|13042.8|13041.5|13048.1|13046.8|13038.6|13037.3|790
1655484300000|2022-06-17 16:45:00|13042.6|13041.3|13049.8|13048.5|13051.1|13049.8|13041.5|13040.2|792
1655484600000|2022-06-17 16:50:00|13049.7|13048.4|13053.5|13052.2|13055.6|13054.3|13049.4|13048.1|709
1655484900000|2022-06-17 16:55:00|13053.6|13052.3|13051.7|13050.4|13054.5|13053.2|13048.9|13047.6|699
1655485200000|2022-06-17 17:00:00|13051.9|13050.6|13045.1|13043.8|13054|13052.7|13043.7|13042.4|833
1655485500000|2022-06-17 17:05:00|13045|13043.7|13040.3|13039|13045.3|13044|13038.9|13037.6|808
1655485800000|2022-06-17 17:10:00|13040.1|13038.8|13040.2|13038.9|13043.1|13041.8|13035.6|13034.3|909
1655486100000|2022-06-17 17:15:00|13040.1|13038.8|13040.9|13039.6|13043.9|13042.6|13039.9|13038.6|706
1655486400000|2022-06-17 17:20:00|13041|13039.7|13043.1|13041.8|13047.3|13046|13040.8|13039.5|819
1655486700000|2022-06-17 17:25:00|13043.4|13042.1|13050.3|13049|13050.9|13049.4|13042.9|13041.6|650
1655487000000|2022-06-17 17:30:00|13050.1|13048.8|13051.4|13050.1|13056.9|13055.5|13049|13047.7|775
1655487300000|2022-06-17 17:35:00|13051.3|13050|13051.6|13050.3|13053.3|13052|13049.1|13047.8|687
1655487600000|2022-06-17 17:40:00|13051.5|13050.2|13045|13043.7|13053.4|13052.1|13044.5|13043.2|853
1655487900000|2022-06-17 17:45:00|13045.1|13043.8|13048.7|13047.4|13053.4|13052.1|13044.2|13042.9|841
1655488200000|2022-06-17 17:50:00|13048.6|13047.3|13049.4|13048.1|13050.6|13049.2|13045.5|13044.2|840
1655488500000|2022-06-17 17:55:00|13049.5|13048.2|13041.6|13040.3|13051.3|13049.7|13041.5|13040.2|704
1655488800000|2022-06-17 18:00:00|13041.5|13040.2|13033.1|13031.8|13042|13040.7|13032.6|13030.8|842
1655489100000|2022-06-17 18:05:00|13033.5|13032.2|13030.8|13029.5|13037.9|13036.1|13030.6|13029|847
1655489400000|2022-06-17 18:10:00|13030.7|13029.4|13025.7|13024.4|13032.2|13030.5|13025|13023.2|657
1655489700000|2022-06-17 18:15:00|13025.8|13024.5|13027.2|13025.9|13028.9|13027.6|13025.7|13024|750
1655490000000|2022-06-17 18:20:00|13027.5|13026.2|13030.3|13029|13031|13029.4|13025.9|13024.2|727
1655490300000|2022-06-17 18:25:00|13030.6|13028.5|13032.9|13031.6|13034.4|13032.7|13028.9|13027.6|784
1655490600000|2022-06-17 18:30:00|13033|13031.7|13029.5|13028.2|13035.4|13034.1|13029.5|13028.2|786
1655490900000|2022-06-17 18:35:00|13029.3|13028|13026.9|13025.6|13030.7|13029.4|13025.9|13024.6|490
1655491200000|2022-06-17 18:40:00|13026.8|13025.5|13025.1|13023|13029.6|13028.3|13023.3|13021.9|719
1655491500000|2022-06-17 18:45:00|13024.7|13023.4|13028.5|13027.2|13028.6|13027.3|13023.7|13022.4|769
1655491800000|2022-06-17 18:50:00|13028.7|13027.4|13030.1|13028.8|13032.3|13030.7|13028.5|13027.2|634
1655492100000|2022-06-17 18:55:00|13030|13028.7|13026.9|13025.6|13030.8|13029|13025.6|13024.3|634
1655492400000|2022-06-17 19:00:00|13027|13025.7|13018.8|13017.5|13027|13025.7|13015.7|13014|800
1655492700000|2022-06-17 19:05:00|13018.7|13017.4|13026.3|13025|13026.5|13025.1|13018.6|13017.3|767
1655493000000|2022-06-17 19:10:00|13026.5|13025.2|13032|13029.9|13032.3|13030.6|13024.6|13023.3|665
1655493300000|2022-06-17 19:15:00|13032.1|13030|13023.1|13021|13034.5|13033.2|13022.4|13020.7|790
1655493600000|2022-06-17 19:20:00|13023|13020.9|13018.8|13017.5|13023.1|13021.5|13018.2|13016.5|959
1655493900000|2022-06-17 19:25:00|13018.7|13017.4|13018.3|13017|13020|13018.6|13014.8|13013.5|625
1655494200000|2022-06-17 19:30:00|13018.4|13017.1|13021.5|13020.2|13023.3|13022|13016|13014.7|861
1655494500000|2022-06-17 19:35:00|13021.3|13020|13023.1|13021.8|13024.7|13023.4|13019.6|13018.3|714
1655494800000|2022-06-17 19:40:00|13023|13021.7|13026.4|13025.1|13027|13025.7|13022.7|13021.4|749
1655495100000|2022-06-17 19:45:00|13026.9|13025.6|13026.5|13025.2|13028.2|13026.9|13025.2|13023.9|482
1655495400000|2022-06-17 19:50:00|13026.9|13025.6|13027.3|13026|13030.2|13028.8|13026.1|13024.7|651
1655495700000|2022-06-17 19:55:00|13027.2|13025.9|13028.7|13027.4|13029.3|13027.8|13025.6|13024.3|536
1655496000000|2022-06-17 20:00:00|13029.2|13027.1|13030.8|13028.7|13031.1|13029.1|13028.4|13026.3|538
1655496300000|2022-06-17 20:05:00|13030.9|13028.8|13031.8|13029.7|13032.6|13030.5|13029.5|13027.5|400
1655496600000|2022-06-17 20:10:00|13031.9|13029.8|13031.1|13029|13032.8|13031|13029.8|13028.1|397
1655496900000|2022-06-17 20:15:00|13031.2|13029.1|13026.2|13024.1|13031.2|13029.3|13025.4|13023.5|328
1655497200000|2022-06-17 20:20:00|13026.1|13024|13021|13018.9|13026.2|13024.1|13020.9|13018.8|357
1655497500000|2022-06-17 20:25:00|13021.1|13019|13022.6|13020.5|13022.8|13020.9|13019.2|13017.6|347
1655497800000|2022-06-17 20:30:00|13022.8|13020.7|13021.5|13019.4|13025.6|13023.9|13021.4|13019.1|305
1655498100000|2022-06-17 20:35:00|13021.6|13019.5|13018.5|13016.4|13022|13019.7|13017.9|13015.4|457
1655498400000|2022-06-17 20:40:00|13018.3|13016.2|13028|13025.9|13028.9|13026.8|13017.8|13015.7|420
1655498700000|2022-06-17 20:45:00|13028.2|13026.1|13026.8|13024.7|13030.6|13028.5|13026.5|13024.4|296
1655499000000|2022-06-17 20:50:00|13027.2|13025.1|13027.7|13025.6|13029.3|13025.8|13024.1|13020.7|235
1655499300000|2022-06-17 20:55:00|13027.8|13025.7|13032.2|13026.2|13033.5|13028|13026.8|13023.4|233
1655668800000|2022-06-19 20:00:00|13035.8|13022.8|13035.8|13022.8|13035.8|13022.8|13035.8|13022.8|1
1655669400000|2022-06-19 20:10:00|13033.1|13020.1|13033.1|13020.1|13033.6|13020.6|13033.1|13020.1|3
1655669700000|2022-06-19 20:15:00|13032.9|13019.9|13032.9|13019.9|13032.9|13019.9|13032.9|13019.9|1
1655670000000|2022-06-19 20:20:00|13038.2|13025.2|13038.2|13025.2|13038.2|13025.2|13038.2|13025.2|1
1655670300000|2022-06-19 20:25:00|13032.9|13019.9|13032.9|13019.9|13038.2|13025.2|13032.9|13019.9|3
1655670600000|2022-06-19 20:30:00|13038.2|13025.2|13032.9|13019.9|13038.2|13025.2|13032.9|13019.9|2
1655670900000|2022-06-19 20:35:00|13038.2|13025.2|13038.2|13025.2|13038.2|13025.2|13038.2|13025.2|1
1655671500000|2022-06-19 20:45:00|13032.9|13019.9|13032.9|13019.9|13032.9|13019.9|13032.9|13019.9|1
1655672400000|2022-06-19 21:00:00|13032.4|13020.4|13032.4|13020.4|13032.4|13020.4|13032.4|13020.4|1
1655672700000|2022-06-19 21:05:00|13034.1|13027.1|13033.7|13026.7|13036|13029|13029.8|13022.8|36
1655673000000|2022-06-19 21:10:00|13033.8|13026.8|13033.5|13026.5|13037.1|13030.1|13028|13021|81
1655673300000|2022-06-19 21:15:00|13032.3|13025.3|13029.9|13022.9|13033.2|13026.2|13025.8|13018.8|131
1655673600000|2022-06-19 21:20:00|13029.6|13023.4|13036.6|13029.6|13038.8|13031.8|13029.6|13023.3|88
1655673900000|2022-06-19 21:25:00|13036.1|13029.1|13037.4|13030.4|13039.9|13032.9|13035.8|13028.8|73
1655674200000|2022-06-19 21:30:00|13037.5|13030.5|13035.4|13028.4|13038.8|13031.8|13033.9|13026.9|62
1655674500000|2022-06-19 21:35:00|13035.8|13028.8|13036.2|13029.2|13036.7|13029.7|13034.4|13027.4|48
1655674800000|2022-06-19 21:40:00|13036.3|13029.3|13035.9|13028.9|13036.3|13029.3|13032.9|13025.9|47
1655675100000|2022-06-19 21:45:00|13035.7|13028.7|13035|13028|13037|13030|13032.7|13025.7|88
1655675400000|2022-06-19 21:50:00|13034.6|13027.6|13034.8|13027.8|13036.1|13029.1|13031.5|13024.5|91
1655675700000|2022-06-19 21:55:00|13034.2|13027.2|13032.2|13025.3|13036.8|13029.8|13032.2|13025.2|99
1655676000000|2022-06-19 22:00:00|13031.5|13024.5|13028.5|13025.9|13043.3|13036.3|13027.4|13023.8|723
1655676300000|2022-06-19 22:05:00|13029.6|13025.8|13027.5|13024.5|13030.2|13027.2|13026.9|13023.9|408
1655676600000|2022-06-19 22:10:00|13027.4|13024.7|13023|13020.1|13027.9|13025.1|13022.8|13019.7|412
1655676900000|2022-06-19 22:15:00|13023.1|13019.9|13020.5|13018.4|13023.2|13020.3|13020.4|13018|399
1655677200000|2022-06-19 22:20:00|13020.4|13018.1|13022.6|13020.5|13023.8|13021.7|13020.2|13018|441
1655677500000|2022-06-19 22:25:00|13022.5|13020.4|13019.4|13017.3|13022.5|13020.4|13017.6|13015.4|339
1655677800000|2022-06-19 22:30:00|13019.2|13017.1|13017.7|13015.6|13021.8|13019.3|13016.6|13014.5|439
1655678100000|2022-06-19 22:35:00|13018.4|13016.3|13017.2|13015.1|13019.4|13017.3|13016.6|13014.1|372
1655678400000|2022-06-19 22:40:00|13017.1|13015|13016.2|13013.9|13018.3|13016.2|13015.6|13012.8|589
1655678700000|2022-06-19 22:45:00|13016.1|13014|13016.5|13014.4|13017.8|13015.7|13015.1|13012.4|376
1655679000000|2022-06-19 22:50:00|13016.4|13014.3|13014.9|13012.8|13017|13014.8|13014.2|13012.1|388
1655679300000|2022-06-19 22:55:00|13014.7|13012.5|13015.7|13013.6|13016.7|13014.6|13014.4|13011.4|360
1655679600000|2022-06-19 23:00:00|13015.8|13013.7|13012.7|13010.6|13016.9|13015.2|13012.3|13010.5|382
1655679900000|2022-06-19 23:05:00|13012.6|13010.5|13012.8|13010.7|13016.5|13015|13011.8|13010.2|373
1655680200000|2022-06-19 23:10:00|13012.5|13011.2|13014.6|13012.5|13015.5|13013.8|13011.4|13009.5|399
1655680500000|2022-06-19 23:15:00|13014.5|13012.4|13015.3|13014|13016.3|13014.8|13014.3|13012.2|376
1655680800000|2022-06-19 23:20:00|13015.4|13014.1|13012.9|13011.6|13016.6|13014.5|13012.3|13010.6|323
1655681100000|2022-06-19 23:25:00|13012.5|13011.2|13010.1|13008|13013.2|13011.6|13009.7|13007.6|527
1655681400000|2022-06-19 23:30:00|13010.2|13008.1|13005.8|13004.5|13011|13009.1|13005.6|13003.7|494
1655681700000|2022-06-19 23:35:00|13006.3|13004.2|13006.2|13004.1|13009.3|13007.6|13005.9|13004|467
1655682000000|2022-06-19 23:40:00|13006.3|13004.2|13000.1|12998.8|13007.5|13005.7|12999.7|12998.4|462
1655682300000|2022-06-19 23:45:00|13000.2|12998.9|13003.2|13001.1|13004.6|13002.9|13000|12998.5|519
1655682600000|2022-06-19 23:50:00|13003.1|13001|13000.7|12998.6|13003.1|13001.2|12996.9|12994.8|554
1655682900000|2022-06-19 23:55:00|13000.4|12998.3|13001.7|12999.6|13003.6|13001.5|12999|12996.9|502
1655683200000|2022-06-20 00:00:00|13001.8|12999.7|13005.6|13003.5|13008.8|13007.1|13001.1|12999|842
1655683500000|2022-06-20 00:05:00|13005.4|13003.3|13007|13004.9|13007.6|13005.9|13003.6|13002|633
1655683800000|2022-06-20 00:10:00|13006.8|13004.7|13009|13006.9|13012.8|13010.7|13006.3|13004.2|763
1655684100000|2022-06-20 00:15:00|13009.1|13007|13004.3|13003|13010.2|13008.2|13002.3|13000.6|786
1655684400000|2022-06-20 00:20:00|13004.2|13002.9|13002|12999.9|13007.2|13005.5|13001.3|12999.8|714
1655684700000|2022-06-20 00:25:00|13002.1|13000|13005.9|13003.8|13005.9|13003.8|12999.3|12997.8|684
1655685000000|2022-06-20 00:30:00|13005.4|13004.1|13000.3|12998.2|13007.3|13005.3|12999.8|12997.8|834
1655685300000|2022-06-20 00:35:00|13000.4|12998.3|12999.1|12997|13002.5|13001|12997.5|12995.4|769
1655685600000|2022-06-20 00:40:00|12999|12996.9|13001.2|12999.9|13002.2|13000.2|12998.3|12996.9|708
1655685900000|2022-06-20 00:45:00|13001.1|12999.8|13002.6|13001.3|13006.5|13004.7|13001.1|12999.7|817
1655686200000|2022-06-20 00:50:00|13003.1|13001|13004.1|13002|13004.1|13002|13000.2|12998.2|875
1655686500000|2022-06-20 00:55:00|13004.5|13002.4|13007.4|13005.3|13008|13006|13001.1|12999.6|840
1655686800000|2022-06-20 01:00:00|13007.3|13005.2|13003.7|13001.6|13007.3|13005.8|13003|13001.1|895
1655687100000|2022-06-20 01:05:00|13003.8|13001.7|13005.1|13003.8|13007.5|13006.1|13003.2|13001.5|696
1655687400000|2022-06-20 01:10:00|13005.2|13003.9|13008.8|13007.5|13009.5|13007.8|13004.8|13003.5|699
1655687700000|2022-06-20 01:15:00|13008.9|13007.6|13013|13011.7|13015.8|13014.1|13008.7|13007|981
1655688000000|2022-06-20 01:20:00|13013.1|13011.8|13016.2|13014.9|13019.4|13017.6|13011.5|13009.9|810
1655688300000|2022-06-20 01:25:00|13016.3|13015|13018.7|13016.6|13018.8|13016.9|13012.1|13010.4|686
1655688600000|2022-06-20 01:30:00|13018.9|13016.8|13019.8|13017.7|13024.2|13022.1|13018.8|13016.8|983
1655688900000|2022-06-20 01:35:00|13020.2|13018.1|13025.3|13023.2|13025.8|13024|13016.3|13014.2|907
1655689200000|2022-06-20 01:40:00|13025.1|13023|13019.5|13017.4|13025.9|13023.9|13018.3|13016.6|936
1655689500000|2022-06-20 01:45:00|13019.6|13017.5|13020.3|13018.2|13021.6|13019.8|13016.6|13014.9|785
1655689800000|2022-06-20 01:50:00|13019.7|13018.4|13023.4|13022.1|13026.4|13024.8|13019.6|13018.3|876
1655690100000|2022-06-20 01:55:00|13023.9|13021.8|13025.4|13024.1|13026.1|13024.4|13022.5|13021.2|653
1655690400000|2022-06-20 02:00:00|13025.2|13023.9|13022.6|13021.3|13026.4|13025|13022.2|13020.5|832
1655690700000|2022-06-20 02:05:00|13022.7|13021.4|13016.8|13015.5|13024.5|13022.8|13016.7|13015.3|638
1655691000000|2022-06-20 02:10:00|13016.9|13015.6|13015.6|13014.3|13019.7|13018.4|13015.1|13013.7|691
1655691300000|2022-06-20 02:15:00|13015.5|13014.2|13016.7|13015.4|13018.5|13016.9|13015.2|13013.5|709
1655691600000|2022-06-20 02:20:00|13016.6|13015.3|13018|13016.7|13020.3|13019|13014.4|13012.8|804
1655691900000|2022-06-20 02:25:00|13017.9|13016.6|13021|13018.9|13023|13021.3|13017.9|13016.5|869
1655692200000|2022-06-20 02:30:00|13021.1|13019|13015.2|13013.1|13021.1|13019|13013.3|13011.5|1023
1655692500000|2022-06-20 02:35:00|13015.1|13013|13011.5|13010.2|13016.9|13015|13011.1|13009.4|954
1655692800000|2022-06-20 02:40:00|13011.6|13010.3|13009.1|13007|13012.5|13010.8|13006.5|13004.7|1155
1655693100000|2022-06-20 02:45:00|13009|13006.9|13008.6|13006.5|13010.2|13008.5|13007.6|13005.5|932
1655693400000|2022-06-20 02:50:00|13008.7|13006.6|13009.5|13008.2|13009.5|13008.2|13005.7|13003.7|914
1655693700000|2022-06-20 02:55:00|13009.4|13008.1|13010.2|13008.9|13011.1|13009.3|13006.8|13005.2|916
1655694000000|2022-06-20 03:00:00|13010.3|13009|13007.2|13005.9|13010.4|13009.1|13005.1|13003.6|887
1655694300000|2022-06-20 03:05:00|13007.3|13006|13010|13008.7|13011.3|13009.6|13006|13004.7|773
1655694600000|2022-06-20 03:10:00|13009.9|13008.6|13004.5|13003.2|13012.2|13010.2|13004.4|13002.6|829
1655694900000|2022-06-20 03:15:00|13004.6|13003.3|13010.9|13008.8|13012|13010.3|13004.2|13002.6|886
1655695200000|2022-06-20 03:20:00|13010.6|13009.3|13014.2|13012.9|13015.6|13013.8|13009.6|13007.7|863
1655695500000|2022-06-20 03:25:00|13014.1|13012.8|13010.4|13009.1|13016|13014.4|13009.7|13008.3|698
1655695800000|2022-06-20 03:30:00|13010.8|13008.7|13006.7|13004.6|13011.7|13010.3|13005.1|13003.8|753
1655696100000|2022-06-20 03:35:00|13006.6|13004.5|13002.8|13000.7|13006.8|13005.4|12999.9|12997.8|761
1655696400000|2022-06-20 03:40:00|13002.7|13000.6|13005.9|13003.8|13006.4|13004.4|13000.4|12998.3|594
1655696700000|2022-06-20 03:45:00|13005.5|13003.4|13005|13002.9|13007.4|13005.6|13004.3|13002.2|523
1655697000000|2022-06-20 03:50:00|13004.5|13003.2|13005.7|13003.6|13006.4|13004.5|13003.5|13001.6|587
1655697300000|2022-06-20 03:55:00|13005.6|13003.5|13004.4|13003.1|13006|13004.1|13002.2|13000.6|469
1655697600000|2022-06-20 04:00:00|13004|13002.7|13006.5|13005.2|13008.8|13006.9|13003.8|13002.5|683
1655697900000|2022-06-20 04:05:00|13006.4|13005.1|13004.5|13003.2|13007.1|13005.3|13002.8|13001.2|569
1655698200000|2022-06-20 04:10:00|13004.4|13003.1|13007.9|13006.6|13008.3|13006.6|13003.7|13002.1|443
1655698500000|2022-06-20 04:15:00|13007.8|13006.5|13003.1|13001|13009|13007.3|13001|12999.3|573
1655698800000|2022-06-20 04:20:00|13003|13000.9|13004.1|13002|13004.5|13002.4|13001.1|12999.5|542
1655699100000|2022-06-20 04:25:00|13003.8|13001.7|12999.8|12997.7|13003.9|13001.8|12998.4|12996.5|549
1655699400000|2022-06-20 04:30:00|12999.7|12997.6|12999|12997.7|13000.1|12998.7|12997.1|12995.5|529
1655699700000|2022-06-20 04:35:00|12998.9|12997.6|12998.6|12996.5|12999.6|12998.2|12997.3|12995.7|389
1655700000000|2022-06-20 04:40:00|12998.7|12996.6|12997.3|12996|12999.7|12998|12996.9|12995.6|363
1655700300000|2022-06-20 04:45:00|12997.2|12995.9|13001.2|12999.9|13001.7|13000|12996.2|12994.9|380
1655700600000|2022-06-20 04:50:00|13001.3|13000|13002|13000.7|13002.5|13001.2|12999.7|12997.9|502
1655700900000|2022-06-20 04:55:00|13001.9|13000.6|13007.1|13005|13007.9|13006|13001.9|13000.4|592
1655701200000|2022-06-20 05:00:00|13007|13004.9|13008.1|13006|13009.3|13007.5|13006.6|13004.5|790
1655701500000|2022-06-20 05:05:00|13008.2|13006.1|13001.8|12999.7|13009.4|13007.7|13001.3|12999.7|676
1655701800000|2022-06-20 05:10:00|13002|12999.9|13003.5|13001.4|13004.6|13002.8|13000.7|12999.1|781
1655702100000|2022-06-20 05:15:00|13003.4|13001.3|13008.4|13007.1|13008.5|13007.2|13002.4|13000.5|613
1655702400000|2022-06-20 05:20:00|13008.2|13006.9|13007.6|13005.5|13010.5|13009.2|13005.2|13003.5|634
1655702700000|2022-06-20 05:25:00|13007.7|13005.6|13011.4|13009.3|13011.5|13009.7|13006.3|13004.9|592
1655703000000|2022-06-20 05:30:00|13011.5|13009.4|13011|13009.7|13012.4|13010.9|13008.9|13007.5|506
1655703300000|2022-06-20 05:35:00|13010.9|13009.6|13011.6|13009.5|13013.1|13011.4|13009.5|13008.2|424
1655703600000|2022-06-20 05:40:00|13011.1|13009.8|13005.4|13004.1|13011.1|13009.8|13005.1|13003.8|653
1655703900000|2022-06-20 05:45:00|13005.3|13004|13004.4|13003.1|13007.2|13005.5|13002.8|13001.4|706
1655704200000|2022-06-20 05:50:00|13004.5|13003.2|13001.8|12999.7|13005|13003.2|13000.7|12999.4|543
1655704500000|2022-06-20 05:55:00|13001.5|12999.4|12998.6|12996.5|13002.2|13000.3|12997.3|12995.2|690
1655704800000|2022-06-20 06:00:00|12998.5|12996.4|13004|13002.7|13005.7|13004.4|12998.5|12996.4|1028
1655705100000|2022-06-20 06:05:00|13004.1|13002.8|13001.7|13000.4|13004.2|13002.9|13000|12998.7|665
1655705400000|2022-06-20 06:10:00|13001.6|13000.3|13000.7|12999.4|13006|13004.7|13000.1|12998.8|654
1655705700000|2022-06-20 06:15:00|13000.6|12999.3|12999.4|12997.3|13001|12999.7|12994.2|12992.4|750
1655706000000|2022-06-20 06:20:00|12999.3|12997.2|12998.2|12996.9|13000.6|12999.2|12995.5|12994.1|779
1655706300000|2022-06-20 06:25:00|12998.1|12996.8|13000.5|12999.2|13000.6|12999.3|12996.3|12994.7|678
1655706600000|2022-06-20 06:30:00|13000.4|12999.1|13001.7|13000.4|13004.1|13002.7|12999|12997.7|643
1655706900000|2022-06-20 06:35:00|13001.6|13000.3|12999.8|12998.5|13003.2|13001.2|12998.2|12996.9|579
1655707200000|2022-06-20 06:40:00|12999.9|12998.6|12999.8|12998.5|13002|13000.7|12997.1|12995.3|687
1655707500000|2022-06-20 06:45:00|12999.9|12997.8|12997.4|12996.1|12999.9|12998.3|12994.8|12993.1|672
1655707800000|2022-06-20 06:50:00|12997.5|12996.2|12995.5|12994.2|12999.5|12997.8|12993.9|12992.5|646
1655708100000|2022-06-20 06:55:00|12995.3|12994|12994.6|12993.3|12996.3|12994.5|12991.6|12990.2|743
1655708400000|2022-06-20 07:00:00|12994.5|12993.2|12993.4|12992.1|12994.7|12993.4|12987|12985.7|938
1655708700000|2022-06-20 07:05:00|12993.5|12992.2|12996.9|12995.6|12997.7|12996.3|12992.9|12991.6|918
1655709000000|2022-06-20 07:10:00|12997|12995.7|12998.1|12996.8|13001.4|12999.7|12996.2|12994.5|838
1655709300000|2022-06-20 07:15:00|12998|12996.7|13003.4|13002.1|13005.2|13003.5|12997.9|12996.6|936
1655709600000|2022-06-20 07:20:00|13003.3|13002|13001.6|13000.3|13004|13002.5|12998.5|12997.2|864
1655709900000|2022-06-20 07:25:00|13001.7|13000.4|13003.5|13002.2|13004.3|13003|12999.7|12998.4|782
1655710200000|2022-06-20 07:30:00|13003.6|13002.3|13004.7|13003.4|13005.4|13004.1|13001.7|13000.1|732
1655710500000|2022-06-20 07:35:00|13004.6|13003.3|12996.5|12995.2|13004.6|13003.3|12996|12994.7|631
1655710800000|2022-06-20 07:40:00|12996.4|12995.1|12994.5|12993.2|12999.2|12997.7|12993.8|12992.5|666
1655711100000|2022-06-20 07:45:00|12994.4|12993.1|12993|12991.7|12994.6|12993.2|12990.6|12989.3|678
1655711400000|2022-06-20 07:50:00|12993.1|12991.8|12996.2|12994.9|12996.8|12995.5|12991.6|12990.3|675
1655711700000|2022-06-20 07:55:00|12996.4|12995.1|12996.1|12994.8|12998.6|12997.3|12994.9|12993.5|623
1655712000000|2022-06-20 08:00:00|12995.7|12994.4|12994.5|12993.2|12996.9|12995.6|12992.7|12991.2|587
1655712300000|2022-06-20 08:05:00|12995|12992.9|12994.7|12993.4|12996.6|12994.8|12992.9|12991.4|630
1655712600000|2022-06-20 08:10:00|12994.8|12993.5|12996.2|12994.9|12997.9|12996.3|12993.2|12991.8|604
1655712900000|2022-06-20 08:15:00|12996.1|12994.8|12995.7|12994.4|12999.1|12997.4|12993.9|12992.6|595
1655713200000|2022-06-20 08:20:00|12995.6|12994.3|12994.9|12993.6|12999.8|12998.2|12993.9|12992.6|795
1655713500000|2022-06-20 08:25:00|12995|12993.7|12992.6|12991.3|12996.6|12995|12992.2|12990.8|671
1655713800000|2022-06-20 08:30:00|12992.4|12991.1|12995.8|12993.7|12998.7|12996.7|12992.3|12990.6|718
1655714100000|2022-06-20 08:35:00|12995.9|12993.8|12990.9|12989.6|12997.8|12996.1|12990.3|12988.5|711
1655714400000|2022-06-20 08:40:00|12990.7|12989.4|12994.7|12993.4|12995.8|12994.3|12990.4|12988.3|626
1655714700000|2022-06-20 08:45:00|12994.6|12993.3|12994.1|12992.8|12995.6|12994.3|12991.9|12990.2|605
1655715000000|2022-06-20 08:50:00|12994.4|12992.3|12994.1|12992.8|12996.1|12994.5|12992.3|12990.6|606
1655715300000|2022-06-20 08:55:00|12994|12992.7|12997.4|12996.1|12998|12996.7|12993.4|12992|645
1655715600000|2022-06-20 09:00:00|12997.3|12996|12996.1|12994.8|12998.4|12997.1|12995.6|12994.1|647
1655715900000|2022-06-20 09:05:00|12996|12994.7|12995.4|12994.1|12997.4|12996.1|12992.8|12991.5|641
1655716200000|2022-06-20 09:10:00|12995.3|12994|12994.5|12993.2|12995.8|12994.5|12991.2|12989.8|840
1655716500000|2022-06-20 09:15:00|12994.4|12993.1|12990.9|12989.6|12994.9|12993.6|12989.7|12988.4|473
1655716800000|2022-06-20 09:20:00|12990.8|12989.5|12987.5|12985.4|12992.8|12991.5|12987|12985.2|566
1655717100000|2022-06-20 09:25:00|12987.6|12985.5|12987.5|12985.4|12988.9|12987.2|12986.4|12984.5|551
1655717400000|2022-06-20 09:30:00|12987.6|12985.5|12989|12987.7|12990.5|12989.2|12987.6|12985.5|529
1655717700000|2022-06-20 09:35:00|12989.3|12988|12988.7|12987.4|12991.6|12990.3|12988|12986.7|500
1655718000000|2022-06-20 09:40:00|12988.6|12987.3|12986.5|12985.2|12988.8|12987.5|12985.9|12984.6|412
1655718300000|2022-06-20 09:45:00|12986.4|12985.1|12988.1|12986.8|12988.9|12987.6|12986.4|12985.1|468
1655718600000|2022-06-20 09:50:00|12988|12986.7|12990|12988.7|12990.7|12989.3|12987.7|12986.2|344
1655718900000|2022-06-20 09:55:00|12989.9|12988.6|12987.3|12986|12990.1|12988.7|12986.6|12984.8|460
1655719200000|2022-06-20 10:00:00|12987.2|12985.9|12988.2|12986.9|12989.3|12988|12986.1|12984.8|486
1655719500000|2022-06-20 10:05:00|12988.3|12987|12989.5|12988.2|12991.7|12990.2|12986.9|12985.6|516
1655719800000|2022-06-20 10:10:00|12989.4|12988.1|12989.8|12988.5|12991.4|12990.1|12988.4|12987.1|482
1655720100000|2022-06-20 10:15:00|12989.9|12988.6|12993.1|12991.8|12993.5|12992.2|12989.7|12988.4|512
1655720400000|2022-06-20 10:20:00|12993.2|12991.9|12993.9|12992.6|12995.6|12994.3|12993|12991.7|434
1655720700000|2022-06-20 10:25:00|12994|12992.7|12995.8|12994.5|12995.9|12994.6|12991.7|12990.3|359
1655721000000|2022-06-20 10:30:00|12995.9|12994.6|12994.2|12992.9|12996.4|12995.1|12994|12992.7|479
1655721300000|2022-06-20 10:35:00|12994.3|12993|12992|12990.7|12994.8|12993.5|12991.6|12990.3|368
1655721600000|2022-06-20 10:40:00|12992.1|12990.8|12992.7|12991.4|12993.1|12991.8|12990.8|12989.5|447
1655721900000|2022-06-20 10:45:00|12992.8|12991.5|12996.8|12995.5|12997.5|12996.2|12992|12990.6|506
1655722200000|2022-06-20 10:50:00|12996.7|12995.4|12996.2|12994.9|12998|12996.7|12995.7|12994.4|273
1655722500000|2022-06-20 10:55:00|12996.1|12994.8|13001.1|12999.8|13001.1|12999.8|12995.8|12994.5|314
1655722800000|2022-06-20 11:00:00|13000.9|12999.6|13002.3|13001|13002.8|13001.2|12998.1|12996.8|514
1655723100000|2022-06-20 11:05:00|13002.2|13000.9|13004.2|13002.9|13005.1|13003.8|13001.9|13000.6|438
1655723400000|2022-06-20 11:10:00|13004.4|13003.1|13006|13004.7|13007.6|13006|13004.3|13002.7|436
1655723700000|2022-06-20 11:15:00|13005.9|13004.6|13002.1|13000.8|13006.1|13004.8|13001.6|13000.3|402
1655724000000|2022-06-20 11:20:00|13002.2|13000.9|13000.5|12999.2|13003.4|13002.1|13000|12998.6|483
1655724300000|2022-06-20 11:25:00|13000.6|12999.3|13000|12998.7|13001.3|12999.8|12999.1|12997.8|390
1655724600000|2022-06-20 11:30:00|13000.1|12998.8|12995.6|12994.3|13000.4|12999.1|12994.6|12993.3|425
1655724900000|2022-06-20 11:35:00|12995.4|12994.1|12995.3|12994|12995.9|12994.6|12993|12991.5|445
1655725200000|2022-06-20 11:40:00|12995.2|12993.9|12991.5|12990.2|12995.3|12994|12991.4|12989.9|481
1655725500000|2022-06-20 11:45:00|12991.4|12990.1|12990.9|12989.6|12992.3|12991|12990.4|12989.1|455
1655725800000|2022-06-20 11:50:00|12991.5|12990.2|12991|12989.7|12993.3|12991.6|12989.9|12988.6|522
1655726100000|2022-06-20 11:55:00|12990.9|12989.6|12991.7|12990.4|12993|12991.7|12990.4|12989.1|454
1655726400000|2022-06-20 12:00:00|12991.8|12990.5|12991.1|12989.8|12992.2|12990.9|12987.5|12986.2|588
1655726700000|2022-06-20 12:05:00|12991|12989.7|12992|12990.7|12993.5|12991.9|12990.5|12989|464
1655727000000|2022-06-20 12:10:00|12991.9|12990.6|12991.1|12989.8|12992.9|12991.6|12989.7|12988.4|466
1655727300000|2022-06-20 12:15:00|12991|12989.7|12998|12995.9|12998|12996.4|12990.7|12989.4|454
1655727600000|2022-06-20 12:20:00|12997.5|12996.2|12995.3|12994|12999.2|12997.9|12994.9|12993.6|429
1655727900000|2022-06-20 12:25:00|12995.2|12993.9|12991.8|12990.5|12997.3|12995.9|12991.5|12990.2|427
1655728200000|2022-06-20 12:30:00|12992.4|12991.1|12991.4|12990.1|12993.3|12992|12989.3|12987.7|477
1655728500000|2022-06-20 12:35:00|12991.3|12990|12995.7|12994.4|12996.5|12994.7|12991|12989.5|456
1655728800000|2022-06-20 12:40:00|12995.6|12994.3|12996.7|12995.4|12997.8|12996.5|12994.8|12993.2|528
1655729100000|2022-06-20 12:45:00|12996.8|12995.5|12994.4|12993.1|12996.8|12995.5|12992.4|12991.1|498
1655729400000|2022-06-20 12:50:00|12994.5|12993.2|12997.4|12996.1|12998.5|12997.2|12993.6|12992.3|522
1655729700000|2022-06-20 12:55:00|12997.3|12996|12998|12996.7|12998.5|12997.2|12995.5|12994.2|402
1655730000000|2022-06-20 13:00:00|12998.1|12996.8|13003.1|13001.8|13005|13003.7|12997.1|12995.8|821
1655730300000|2022-06-20 13:05:00|13003|13001.7|13008|13006.7|13009|13007.3|13001|12999.2|600
1655730600000|2022-06-20 13:10:00|13008.2|13006.1|13011.5|13009.4|13014.4|13012.6|13007.2|13005.6|870
1655730900000|2022-06-20 13:15:00|13011.4|13009.3|13006.2|13004.9|13012.5|13010.8|13005.2|13003.6|622
1655731200000|2022-06-20 13:20:00|13006.1|13004.8|13004.5|13003.2|13007.1|13005.7|13002.8|13001.3|657
1655731500000|2022-06-20 13:25:00|13004.6|13003.3|13005.9|13004.6|13010.4|13008.8|13004.2|13002.9|712
1655731800000|2022-06-20 13:30:00|13005.8|13004.5|13005.2|13003.9|13009.1|13007.8|13003.8|13002.5|850
1655732100000|2022-06-20 13:35:00|13005.3|13004|13005.2|13003.9|13007.7|13006.2|13003.6|13002|712
1655732400000|2022-06-20 13:40:00|13005.1|13003.8|13002|13000.7|13006.9|13005.6|13001.9|13000.6|741
1655732700000|2022-06-20 13:45:00|13001.9|13000.6|13006.2|13004.9|13009.2|13007.6|13000.5|12999.2|673
1655733000000|2022-06-20 13:50:00|13006.6|13004.5|13006.4|13005.1|13009.8|13008.3|13004.3|13003|705
1655733300000|2022-06-20 13:55:00|13006.2|13004.9|13013.5|13012.2|13013.9|13012.6|13005.6|13004.3|609
1655733600000|2022-06-20 14:00:00|13013.7|13012.4|13008.9|13007.6|13013.7|13012.4|13005.8|13004.5|818
1655733900000|2022-06-20 14:05:00|13008.8|13007.5|13006|13004.7|13009.6|13008.3|13004.8|13003.2|641
1655734200000|2022-06-20 14:10:00|13006.1|13004.8|12999|12997.7|13006.4|13004.8|12998.3|12996.8|590
1655734500000|2022-06-20 14:15:00|12998.9|12997.6|12996.8|12995.5|13001.8|13000.5|12995.4|12994.1|603
1655734800000|2022-06-20 14:20:00|12996.6|12995.3|12995.3|12994|12998.9|12997.6|12993.7|12992.4|677
1655735100000|2022-06-20 14:25:00|12995.2|12993.9|12995.4|12994.1|12996.7|12995.4|12992|12990.4|514
1655735400000|2022-06-20 14:30:00|12995.5|12994.2|12998.5|12997.2|13000.3|12999|12995.1|12993.5|600
1655735700000|2022-06-20 14:35:00|12999|12997.7|12992.5|12991.2|12999.2|12997.9|12992|12990.7|590
1655736000000|2022-06-20 14:40:00|12992.4|12991.1|12987.1|12985.8|12992.6|12991.3|12985.8|12984.5|676
1655736300000|2022-06-20 14:45:00|12987.2|12985.9|12995|12993.7|12996.8|12995.5|12986.4|12985|761
1655736600000|2022-06-20 14:50:00|12995.1|12993.8|12995.6|12994.3|12999.6|12998.3|12994.4|12993.1|688
1655736900000|2022-06-20 14:55:00|12995.8|12994.5|12997.7|12996.4|13003.5|13002.2|12995|12993.7|795
1655737200000|2022-06-20 15:00:00|12997.8|12996.5|12999.9|12998.6|13000.4|12998.8|12996.9|12995.6|555
1655737500000|2022-06-20 15:05:00|13000.2|12998.9|12999.3|12998|13002|13000.5|12997.8|12996|524
1655737800000|2022-06-20 15:10:00|12999.2|12997.9|12997.6|12995.5|13000.4|12998.7|12996.9|12995.5|551
1655738100000|2022-06-20 15:15:00|12997.5|12995.4|12995.9|12994.6|12998.1|12996.4|12993.6|12992|387
1655738400000|2022-06-20 15:20:00|12995.8|12994.5|12994.3|12993|12996.1|12994.8|12992.7|12991.4|396
1655738700000|2022-06-20 15:25:00|12994|12992.7|12992.9|12991.6|12995.9|12994.3|12991.2|12989.4|340
1655739000000|2022-06-20 15:30:00|12992.6|12991.3|12990.5|12989.2|12993.4|12991.7|12988.2|12986.5|489
1655739300000|2022-06-20 15:35:00|12990.4|12989.1|12989.3|12987.2|12991.3|12989.5|12985.4|12983.9|456
1655739600000|2022-06-20 15:40:00|12989.2|12987.1|12988.9|12987.6|12990.6|12988.9|12987.4|12985.8|402
1655739900000|2022-06-20 15:45:00|12989.3|12987.2|12985.8|12984.5|12989.3|12987.5|12984.2|12982.9|377
1655740200000|2022-06-20 15:50:00|12985.9|12984.6|12984|12981.9|12986.2|12984.7|12983.4|12981.4|399
1655740500000|2022-06-20 15:55:00|12983.9|12981.8|12979.6|12978.3|12985.7|12984|12979.5|12977.8|504
1655740800000|2022-06-20 16:00:00|12979.9|12978.6|12986|12983.9|12986.6|12984.8|12979.6|12977.8|532
1655741100000|2022-06-20 16:05:00|12986.1|12984|12985.9|12984.6|12988.5|12986.7|12984.9|12983.4|267
1655741400000|2022-06-20 16:10:00|12985.8|12984.5|12987.1|12985|12987.6|12985.8|12984.8|12983.1|310
1655741700000|2022-06-20 16:15:00|12986.8|12984.7|12986.4|12984.3|12987.6|12985.7|12984.9|12983.3|339
1655742000000|2022-06-20 16:20:00|12986.5|12984.4|12987.4|12985.3|12988.1|12986.2|12985|12983.3|322
1655742300000|2022-06-20 16:25:00|12987.5|12985.4|12986.8|12985.5|12988.5|12987|12986.5|12984.8|254
1655742600000|2022-06-20 16:30:00|12986.7|12985.4|12987.4|12986.1|12988.7|12987.1|12985.7|12984.2|462
1655742900000|2022-06-20 16:35:00|12987.5|12986.2|12987.1|12985.8|12988.3|12986.8|12986.2|12984.9|371
1655743200000|2022-06-20 16:40:00|12987.2|12985.9|12986.5|12984.4|12988.4|12987.1|12985.9|12984.1|206
1655743500000|2022-06-20 16:45:00|12986.4|12984.3|12986|12984.7|12986.7|12985.4|12985.1|12983.7|283
1655743800000|2022-06-20 16:50:00|12986.1|12984.8|12988.8|12987.5|12989.3|12987.7|12985.8|12984.5|324
1655744100000|2022-06-20 16:55:00|12988.9|12987.6|12989.1|12987.8|12991.3|12990|12987|12985.5|393
1655744400000|2022-06-20 17:00:00|12989|12987.7|12990.4|12989.1|12990.9|12989.6|12988.9|12987.3|144
1655744700000|2022-06-20 17:05:00|12990.2|12988.9|12990.1|12988.8|12990.9|12989.3|12990|12988.6|91
1655745000000|2022-06-20 17:10:00|12990.2|12988.9|12992.5|12991.2|12992.6|12991.3|12990.2|12988.9|338
1655745300000|2022-06-20 17:15:00|12992.4|12991.1|12992.8|12991.5|12993.6|12992.2|12991.4|12990.1|163
1655745600000|2022-06-20 17:20:00|12992.9|12991.6|12995.4|12994.1|12995.7|12994.1|12992.7|12991.1|141
1655745900000|2022-06-20 17:25:00|12995.1|12993.8|12995.4|12994.1|12995.7|12994.3|12995|12993.5|94
1655746200000|2022-06-20 17:30:00|12995.5|12994.2|12993|12991.7|12995.5|12994.2|12992.9|12991.3|162
1655746500000|2022-06-20 17:35:00|12993.2|12991.9|12993.3|12991.2|12993.3|12991.9|12992.1|12990.6|108
1655746800000|2022-06-20 17:40:00|12992.8|12991.5|12993.9|12992.6|12994.5|12993|12992.8|12991.5|267
1655747100000|2022-06-20 17:45:00|12994.3|12992.2|12993.7|12992.4|12994.4|12992.7|12993.3|12991.9|97
1655747400000|2022-06-20 17:50:00|12993.6|12992.3|12994.8|12993.5|12995.4|12994.1|12993.2|12991.7|177
1655747700000|2022-06-20 17:55:00|12994.6|12993.3|12996.6|12995.3|12996.6|12995.3|12994.5|12993.1|198
1655748000000|2022-06-20 18:00:00|12996.5|12995.2|12996.2|12994.9|12997.3|12995.8|12994.3|12992.9|248
1655748300000|2022-06-20 18:05:00|12996.3|12995|13000.1|12998.8|13001.3|12999.8|12996.1|12994.8|349
1655748600000|2022-06-20 18:10:00|13000.4|12998.3|12999.7|12998.4|13000.7|12999|12999.6|12997.8|260
1655748900000|2022-06-20 18:15:00|12999.5|12998.2|13000.3|12998.2|13000.5|12998.7|12998|12996.4|180
1655749200000|2022-06-20 18:20:00|12999.9|12998.6|12999.5|12998.2|13000.8|12999|12999.3|12997.5|164
1655749500000|2022-06-20 18:25:00|12999.7|12997.6|12998.2|12996.1|13000.1|12998.3|12997.4|12995.3|184
1655749800000|2022-06-20 18:30:00|12998.1|12996|12997.1|12995|12998.2|12996.1|12996.2|12994.1|354
1655750100000|2022-06-20 18:35:00|12997|12994.9|12995.3|12993.2|12997.2|12995.5|12994.7|12992.6|165
1655750400000|2022-06-20 18:40:00|12995.2|12993.1|12993.7|12991.6|12995.3|12993.6|12992.7|12991.2|190
1655750700000|2022-06-20 18:45:00|12993.8|12991.7|12992.8|12990.7|12993.8|12991.7|12991.3|12989.6|390
1655751000000|2022-06-20 18:50:00|12992.7|12990.6|12995.2|12993.9|12995.7|12994|12992.4|12990.3|217
1655751300000|2022-06-20 18:55:00|12995.1|12993.8|12995.6|12993.5|12996.2|12994.6|12993.7|12992.1|176
1655751600000|2022-06-20 19:00:00|12995.1|12993.8|12998.3|12996.2|12998.8|12997.2|12994.8|12992.7|229
1655751900000|2022-06-20 19:05:00|12998.2|12996.1|12998.4|12996.3|12998.6|12996.9|12997|12995.3|119
1655752200000|2022-06-20 19:10:00|12998.5|12996.4|12997.3|12995.2|12998.5|12996.5|12996.9|12995|130
1655752500000|2022-06-20 19:15:00|12997.4|12995.3|12996.8|12995.5|12997.6|12995.9|12996.5|12995|100
1655752800000|2022-06-20 19:20:00|12996.7|12995.4|12996.6|12995.3|12996.9|12995.6|12995.5|12993.8|112
1655753100000|2022-06-20 19:25:00|12996.5|12995.2|12993.3|12992|12998|12996|12992.9|12991.2|160
1655753400000|2022-06-20 19:30:00|12993.4|12992.1|12993.6|12992.3|12994.4|12992.9|12993|12991.6|122
1655753700000|2022-06-20 19:35:00|12994.1|12992|12991.1|12989.8|12994.3|12992.5|12991|12989.3|136
1655754000000|2022-06-20 19:40:00|12991.2|12989.9|12991.1|12989|12991.8|12990|12990.5|12988.8|117
1655754300000|2022-06-20 19:45:00|12991|12988.9|12990.3|12989|12991.2|12989.5|12989.6|12987.9|126
1655754600000|2022-06-20 19:50:00|12990.4|12989.1|12988.3|12987|12991.1|12989.2|12987.5|12985.7|237
1655754900000|2022-06-20 19:55:00|12988.5|12987.2|12987.9|12986.6|12989|12987.4|12987.2|12985.6|240
1655755200000|2022-06-20 20:00:00|12988.3|12986.2|12990.2|12988.1|12990.4|12988.3|12988.3|12986.2|426
1655755500000|2022-06-20 20:05:00|12990.1|12988|12989.4|12988.1|12990.2|12988.4|12989|12987.2|125
1655755800000|2022-06-20 20:10:00|12989.5|12988.2|12986.6|12985.3|12990|12988.2|12986.3|12984.5|185
1655756100000|2022-06-20 20:15:00|12986.5|12985.2|12985.4|12984.1|12986.8|12985.2|12983.4|12981.9|209
1655756400000|2022-06-20 20:20:00|12985.5|12984.2|12984.8|12982.7|12985.5|12984.2|12983.8|12982.3|154
1655756700000|2022-06-20 20:25:00|12984.6|12982.5|12985.5|12983.4|12986.3|12984.7|12983.4|12981.3|274
1655757000000|2022-06-20 20:30:00|12985.4|12983.3|12984.9|12982.8|12986.1|12984|12984.2|12982.2|152
1655757300000|2022-06-20 20:35:00|12984.8|12982.7|12985.5|12983.4|12985.7|12983.6|12984.2|12982.5|76
1655757600000|2022-06-20 20:40:00|12985.7|12983.6|12984.9|12983.6|12985.8|12984.1|12984.7|12982.9|109
1655757900000|2022-06-20 20:45:00|12985.1|12983|12985.1|12983|12986.2|12983.8|12982.3|12980.2|318
1655758200000|2022-06-20 20:50:00|12985|12982.9|12984.2|12982.1|12985.5|12983.2|12983.2|12980.5|304
1655758500000|2022-06-20 20:55:00|12984.1|12981.6|12984.3|12977.3|12985.8|12982.6|12981.9|12977.3|242
1655758800000|2022-06-20 21:00:00|12984.2|12977.2|12982.2|12975.2|12986.6|12979.6|12982.2|12975.2|45
1655759100000|2022-06-20 21:05:00|12984.4|12977.4|12982.4|12977.5|12984.4|12977.7|12981.5|12975.7|79
1655759400000|2022-06-20 21:10:00|12981.5|12977.9|12983.9|12977.6|12984.3|12978.6|12981.3|12977.1|86
1655759700000|2022-06-20 21:15:00|12981.7|12977.9|12984.1|12977.5|12984.8|12978.5|12981.7|12977.3|147
1655760000000|2022-06-20 21:20:00|12983.9|12977.7|12983.2|12977.9|12984.7|12978.5|12981.5|12977.1|92
1655760300000|2022-06-20 21:25:00|12983.9|12977.6|12983.2|12978.2|12984.5|12978.6|12982.6|12976.7|118
1655760600000|2022-06-20 21:30:00|12982.7|12977.8|12984.4|12978.9|12985.5|12978.9|12982.7|12977.3|152
1655760900000|2022-06-20 21:35:00|12984.6|12979|12984.7|12978|12985.5|12979.1|12983|12977.7|89
1655761200000|2022-06-20 21:40:00|12984.1|12978.1|12984.8|12978.9|12985.4|12979.3|12982.7|12977.7|72
1655761500000|2022-06-20 21:45:00|12983.7|12979.4|12983.2|12978.1|12985.2|12979.8|12982.6|12977.7|125
1655761800000|2022-06-20 21:50:00|12983.4|12978.4|12982.8|12979.6|12984.3|12979.9|12982.5|12978.4|106
1655762100000|2022-06-20 21:55:00|12983|12979.7|12984.2|12979.4|12985.5|12980.2|12982.3|12978.8|124
1655762400000|2022-06-20 22:00:00|12984|12978.8|12983.8|12981|12986.3|12983.1|12982.7|12978.4|451
1655762700000|2022-06-20 22:05:00|12983.9|12981.2|12982.3|12980.2|12984.3|12981.8|12981.8|12979.5|223
1655763000000|2022-06-20 22:10:00|12981.9|12979.6|12982.1|12980|12983|12980.6|12981.2|12979.1|170
1655763300000|2022-06-20 22:15:00|12982.4|12980.3|12980.8|12978.7|12984.1|12981.3|12980.1|12978.2|243
1655763600000|2022-06-20 22:20:00|12980.6|12978.5|12980.7|12978.6|12981.5|12979.2|12979.8|12977.6|288
1655763900000|2022-06-20 22:25:00|12980.8|12978.5|12981.1|12979|12982.5|12980.4|12980|12977.8|283
1655764200000|2022-06-20 22:30:00|12981|12978.9|12981.4|12979.3|12981.8|12979.7|12980.3|12978.2|317
1655764500000|2022-06-20 22:35:00|12981.3|12979.2|12981|12978.9|12982.1|12980|12980.6|12978.5|267
1655764800000|2022-06-20 22:40:00|12981.1|12979|12980.3|12978.2|12981.1|12979|12979.3|12977.2|272
1655765100000|2022-06-20 22:45:00|12980.2|12978.1|12980.2|12978.1|12981.4|12979|12979.6|12977.5|246
1655765400000|2022-06-20 22:50:00|12980.3|12978.2|12979.8|12977.7|12980.5|12978.4|12978|12976.3|313
1655765700000|2022-06-20 22:55:00|12979.4|12977.3|12978.5|12976.4|12980.3|12978.2|12978.2|12976.1|287
1655766000000|2022-06-20 23:00:00|12978.4|12976.3|12978.9|12976.8|12979.5|12977.7|12977.2|12975.1|214
1655766300000|2022-06-20 23:05:00|12978.8|12976.7|12982|12979.9|12982.5|12980.4|12978.8|12976.7|273
1655766600000|2022-06-20 23:10:00|12982.6|12980.5|12982.1|12980|12983.6|12981.5|12981.6|12979.6|331
1655766900000|2022-06-20 23:15:00|12982|12979.9|12982.5|12980.4|12983.2|12981.1|12980|12978.5|352
1655767200000|2022-06-20 23:20:00|12982.6|12980.5|12983.9|12981.8|12984.7|12982.9|12981.5|12980.1|227
1655767500000|2022-06-20 23:25:00|12984|12981.9|12985.5|12983.4|12986.3|12984.2|12983.2|12981.4|222
1655767800000|2022-06-20 23:30:00|12985.3|12983.2|12987.1|12985|12987.2|12985.3|12984.7|12982.8|248
1655768100000|2022-06-20 23:35:00|12987|12984.9|12985.6|12983.5|12987.2|12985.4|12985.1|12983.1|233
1655768400000|2022-06-20 23:40:00|12984.8|12983.8|12983|12981.7|12985.1|12983.8|12982.1|12980.4|352
1655768700000|2022-06-20 23:45:00|12983.1|12981|12979.2|12977.9|12983.1|12981.2|12978.8|12977.1|517
1655769000000|2022-06-20 23:50:00|12979.3|12978|12978.4|12977.1|12980|12978.2|12976.2|12974.8|371
1655769300000|2022-06-20 23:55:00|12978.5|12977.2|12985.4|12983.3|12985.6|12983.8|12977.9|12976.1|422
1655769600000|2022-06-21 00:00:00|12985.6|12983.5|12981.5|12980.2|12986.4|12984.8|12980.1|12978.3|799
1655769900000|2022-06-21 00:05:00|12981.4|12980.1|12982.3|12981|12984.7|12983.1|12981|12979.2|530
1655770200000|2022-06-21 00:10:00|12982.2|12980.9|12984.2|12982.9|12985.9|12984.2|12982|12980.1|657
1655770500000|2022-06-21 00:15:00|12984.5|12983.2|12980.9|12979.6|12984.8|12983.3|12980.6|12978.6|642
1655770800000|2022-06-21 00:20:00|12981|12979.7|12975.4|12974.1|12983.5|12981.7|12974.7|12973|631
1655771100000|2022-06-21 00:25:00|12975.3|12974|12971.5|12969.4|12975.7|12974.1|12971|12969.4|632
1655771400000|2022-06-21 00:30:00|12971.6|12969.5|12964.3|12963|12973.2|12971.4|12964.2|12962.9|726
1655771700000|2022-06-21 00:35:00|12964.1|12962.8|12968.1|12966|12968.2|12966.1|12964|12962.3|674
1655772000000|2022-06-21 00:40:00|12968|12965.9|12972.2|12970.1|12975.1|12973.4|12965.8|12963.7|893
1655772300000|2022-06-21 00:45:00|12972.1|12970|12968|12965.9|12972.1|12970.1|12967.9|12965.8|532
1655772600000|2022-06-21 00:50:00|12967.9|12965.8|12969.4|12967.3|12969.6|12968|12965.6|12964|687
1655772900000|2022-06-21 00:55:00|12968.6|12968.1|12962.5|12961.2|12968.6|12968.1|12960.2|12958.9|735
1655773200000|2022-06-21 01:00:00|12962.4|12960.3|12959.6|12958.3|12964.3|12962.5|12958.7|12957.4|595
1655773500000|2022-06-21 01:05:00|12959.5|12958.2|12958.7|12956.6|12960.2|12958.8|12958|12956.1|503
1655773800000|2022-06-21 01:10:00|12958.3|12957|12958.9|12957.6|12961.5|12959.8|12958.2|12956.8|540
1655774100000|2022-06-21 01:15:00|12958.8|12957.5|12957.3|12956|12961.7|12959.9|12956.2|12954.6|708
1655774400000|2022-06-21 01:20:00|12957|12955.7|12960.3|12958.2|12961.5|12959.8|12955.6|12954|725
1655774700000|2022-06-21 01:25:00|12960.1|12958.8|12959.9|12958.6|12961.2|12959.5|12957.2|12955.5|506
1655775000000|2022-06-21 01:30:00|12960|12958.7|12959.3|12958|12965.6|12964|12958.8|12957.1|906
1655775300000|2022-06-21 01:35:00|12959.2|12957.9|12960|12957.9|12964|12962.3|12959|12957.2|714
1655775600000|2022-06-21 01:40:00|12959.7|12958.4|12961.3|12960|12963.9|12962.2|12958.9|12957.4|816
1655775900000|2022-06-21 01:45:00|12961.2|12959.9|12957.9|12956.6|12963.6|12962.3|12957.2|12955.9|657
1655776200000|2022-06-21 01:50:00|12957.8|12956.5|12956.7|12955.4|12960.6|12959.3|12956.4|12955.1|707
1655776500000|2022-06-21 01:55:00|12956.6|12955.3|12955.7|12953.6|12959.1|12957.8|12955.1|12953.5|517
1655776800000|2022-06-21 02:00:00|12955.6|12953.5|12947.3|12946|12955.6|12953.7|12945.7|12944|770
1655777100000|2022-06-21 02:05:00|12947.2|12945.9|12949.1|12947.8|12949.4|12948.1|12946.3|12944.7|556
1655777400000|2022-06-21 02:10:00|12949|12947.7|12949.5|12948.2|12951.5|12950.2|12948.3|12947|472
1655777700000|2022-06-21 02:15:00|12949.6|12948.3|12952|12950.7|12952.3|12951|12949.2|12947.6|417
1655778000000|2022-06-21 02:20:00|12951.9|12950.6|12951.8|12949.7|12953.5|12951.8|12949.3|12948|443
1655778300000|2022-06-21 02:25:00|12951.9|12949.8|12948.8|12947.5|12951.9|12950.6|12948.8|12947.5|370
1655778600000|2022-06-21 02:30:00|12948.9|12947.6|12947.7|12946.4|12949.6|12948.3|12947.2|12945.9|392
1655778900000|2022-06-21 02:35:00|12947.8|12946.5|12947.9|12946.6|12950.8|12949.2|12947.3|12946|373
1655779200000|2022-06-21 02:40:00|12948|12946.7|12950.1|12948.8|12950.3|12949|12947.8|12946.5|337
1655779500000|2022-06-21 02:45:00|12950.2|12948.9|12950.5|12949.2|12950.5|12949.2|12948.1|12946.8|315
1655779800000|2022-06-21 02:50:00|12950.4|12949.1|12950.2|12948.9|12951.8|12950.2|12949|12947.7|418
1655780100000|2022-06-21 02:55:00|12950.3|12949|12950.3|12949|12951.8|12950.2|12949.7|12948.4|533
1655780400000|2022-06-21 03:00:00|12950.4|12949.1|12950.6|12949.3|12951.9|12950.6|12949.9|12948.5|523
1655780700000|2022-06-21 03:05:00|12950.7|12949.4|12953|12951.7|12954.6|12952.9|12949.9|12948.6|356
1655781000000|2022-06-21 03:10:00|12952.9|12951.6|12950.4|12949.1|12955.3|12954|12949.8|12948.5|562
1655781300000|2022-06-21 03:15:00|12950.2|12948.9|12948.3|12947|12951.1|12949.8|12947.9|12946.6|408
1655781600000|2022-06-21 03:20:00|12948.4|12947.1|12947.9|12946.6|12949.5|12948.2|12946.8|12945.4|487
1655781900000|2022-06-21 03:25:00|12948|12946.7|12947.2|12945.1|12948.2|12946.9|12945.7|12944.2|345
1655782200000|2022-06-21 03:30:00|12947.1|12945|12945.3|12943.2|12947.5|12945.6|12943.5|12942.2|413
1655782500000|2022-06-21 03:35:00|12945.2|12943.1|12945.2|12943.9|12947|12945.7|12944.8|12943.1|285
1655782800000|2022-06-21 03:40:00|12945.3|12944|12943.8|12942.5|12945.9|12944.6|12942.8|12941.4|252
1655783100000|2022-06-21 03:45:00|12943.7|12942.4|12946.4|12945.1|12947.1|12945.8|12943.7|12942.3|282
1655783400000|2022-06-21 03:50:00|12946.3|12945|12943.9|12942.6|12946.7|12945.1|12943.6|12942.3|556
1655783700000|2022-06-21 03:55:00|12943.8|12942.5|12943.2|12941.9|12945.9|12944.4|12943.1|12941.8|495
1655784000000|2022-06-21 04:00:00|12943.3|12942|12941.2|12939.9|12943.9|12942.5|12939.9|12938.2|412
1655784300000|2022-06-21 04:05:00|12941.1|12939.8|12944|12942.7|12944.9|12943.3|12940.8|12939.4|418
1655784600000|2022-06-21 04:10:00|12944.3|12942.2|12945.9|12944.6|12946.3|12944.7|12943.9|12942.2|356
1655784900000|2022-06-21 04:15:00|12945.8|12944.5|12945.5|12944.2|12947.1|12945.2|12944.4|12942.7|353
1655785200000|2022-06-21 04:20:00|12945.4|12944.1|12945.6|12944.3|12946.1|12944.5|12944.1|12942.8|315
1655785500000|2022-06-21 04:25:00|12945.5|12944.2|12947.6|12946.3|12948.1|12946.4|12945|12943.7|420
1655785800000|2022-06-21 04:30:00|12947.5|12946.2|12947.6|12946.3|12949.7|12948.4|12947.3|12945.6|380
1655786100000|2022-06-21 04:35:00|12947.5|12946.2|12948.5|12946.4|12948.7|12947.2|12946.5|12945.2|323
1655786400000|2022-06-21 04:40:00|12948.6|12946.5|12946.8|12945.5|12948.6|12947.3|12946|12944.7|328
1655786700000|2022-06-21 04:45:00|12946.9|12945.6|12948.2|12946.9|12948.6|12947.3|12946.5|12945.2|251
1655787000000|2022-06-21 04:50:00|12948.1|12946.8|12948.1|12946.8|12948.4|12947.1|12947|12945.7|219
1655787300000|2022-06-21 04:55:00|12948.2|12946.9|12947.5|12945.4|12950.1|12948.8|12947.1|12945.4|333
1655787600000|2022-06-21 05:00:00|12947.4|12945.3|12942.3|12941|12947.6|12945.7|12941.7|12940.4|466
1655787900000|2022-06-21 05:05:00|12942.5|12941.2|12943|12941.7|12946|12944.7|12942.3|12941|357
1655788200000|2022-06-21 05:10:00|12942.9|12941.6|12944.3|12943|12946.1|12944.8|12941.2|12939.5|517
1655788500000|2022-06-21 05:15:00|12944.5|12943.2|12944.1|12942|12945.3|12944|12942.7|12941.2|339
1655788800000|2022-06-21 05:20:00|12944.2|12942.1|12945.6|12944.3|12946.9|12945.6|12943.9|12942|475
1655789100000|2022-06-21 05:25:00|12945.5|12944.2|12948.3|12947|12949.1|12947.4|12944.9|12943.6|474
1655789400000|2022-06-21 05:30:00|12948.4|12947.1|12952.1|12950|12955|12953.2|12947.3|12945.9|651
1655789700000|2022-06-21 05:35:00|12952|12949.9|12955.6|12953.5|12956.4|12954.8|12951.9|12949.8|620
1655790000000|2022-06-21 05:40:00|12955.4|12953.3|12953.7|12952.4|12957|12955.5|12953.5|12952.2|483
1655790300000|2022-06-21 05:45:00|12953.8|12952.5|12953.3|12952|12955.2|12953.9|12953.2|12951.9|517
1655790600000|2022-06-21 05:50:00|12953.4|12952.1|12948.1|12946.8|12954.7|12953.4|12947.7|12946.4|574
1655790900000|2022-06-21 05:55:00|12948.2|12946.9|12945.1|12943|12949.1|12947.5|12944.4|12942.4|523
1655791200000|2022-06-21 06:00:00|12945.3|12943.2|12945.6|12944.3|12949.3|12947.2|12943.1|12941.4|786
1655791500000|2022-06-21 06:05:00|12945.5|12944.2|12947.5|12946.2|12948.1|12946.8|12944.6|12943.2|594
1655791800000|2022-06-21 06:10:00|12947.6|12946.3|12950.8|12949.5|12952.1|12950.8|12947.1|12945.8|696
1655792100000|2022-06-21 06:15:00|12950.9|12949.6|12948.5|12947.2|12951.8|12950.5|12947.6|12946.3|602
1655792400000|2022-06-21 06:20:00|12948.9|12947.6|12945.9|12944.6|12949.2|12947.9|12943.7|12942.4|529
1655792700000|2022-06-21 06:25:00|12945.8|12944.5|12943.4|12942.1|12949.3|12948|12942.6|12941.2|594
1655793000000|2022-06-21 06:30:00|12943.9|12942.6|12945.8|12944.5|12947.6|12946.3|12943.3|12941.6|688
1655793300000|2022-06-21 06:35:00|12945.9|12944.6|12946.6|12945.3|12948.3|12947|12944|12942.7|620
1655793600000|2022-06-21 06:40:00|12946.3|12945|12945.4|12944.1|12947.5|12945.8|12944.3|12942.5|634
1655793900000|2022-06-21 06:45:00|12945.5|12944.2|12937.6|12936.3|12945.7|12944.2|12937.6|12936.3|533
1655794200000|2022-06-21 06:50:00|12937.7|12936.4|12936.3|12935|12940|12938.6|12934.4|12933|519
1655794500000|2022-06-21 06:55:00|12936.2|12934.9|12938.1|12936.8|12940.4|12939|12936.2|12934.9|682
1655794800000|2022-06-21 07:00:00|12938.2|12936.9|12937.6|12936.3|12940.2|12938.8|12934.7|12933.4|737
1655795100000|2022-06-21 07:05:00|12937.7|12936.4|12932.5|12931.2|12937.9|12936.6|12928.1|12926.5|718
1655795400000|2022-06-21 07:10:00|12932.4|12931.1|12922.6|12921.3|12932.4|12931.1|12921.6|12920.3|606
1655795700000|2022-06-21 07:15:00|12922.5|12921.2|12915|12912.9|12922.5|12921.2|12914.8|12912.7|939
1655796000000|2022-06-21 07:20:00|12914.9|12912.8|12918.6|12917.3|12921.3|12920|12914|12911.9|745
1655796300000|2022-06-21 07:25:00|12918.7|12917.4|12917.5|12916.2|12919.8|12918.1|12916.6|12914.7|734
1655796600000|2022-06-21 07:30:00|12917.6|12916.3|12916.6|12915.3|12919.4|12918.1|12914.9|12913.6|652
1655796900000|2022-06-21 07:35:00|12916.9|12915.6|12913.1|12911.8|12918|12916.7|12911.8|12910.5|664
1655797200000|2022-06-21 07:40:00|12913.2|12911.9|12911.7|12910.4|12915.7|12914.4|12911.5|12910.2|599
1655797500000|2022-06-21 07:45:00|12911.9|12910.6|12912.4|12911.1|12916.1|12914.8|12911.8|12910.3|529
1655797800000|2022-06-21 07:50:00|12912.2|12910.9|12911.6|12910.3|12913.2|12911.9|12909.8|12908.5|591
1655798100000|2022-06-21 07:55:00|12911.8|12910.5|12912.7|12911.4|12914.4|12913.1|12910.5|12909.2|623
1655798400000|2022-06-21 08:00:00|12912.9|12911.6|12907.7|12906.4|12913.7|12912.4|12906.8|12905.5|761
1655798700000|2022-06-21 08:05:00|12907.8|12906.5|12911.1|12909.8|12911.7|12910.4|12906.5|12905.2|610
1655799000000|2022-06-21 08:10:00|12911.2|12909.9|12913.3|12912|12913.6|12912.3|12910.3|12908.6|520
1655799300000|2022-06-21 08:15:00|12913.2|12911.9|12913.9|12912.6|12917|12915.6|12910.9|12909.6|622
1655799600000|2022-06-21 08:20:00|12914|12912.7|12912.4|12911.1|12915.7|12914.1|12912.2|12910.6|566
1655799900000|2022-06-21 08:25:00|12912.5|12911.2|12914.5|12913.2|12915.8|12914.5|12909.7|12908|544
1655800200000|2022-06-21 08:30:00|12914.6|12913.3|12913.5|12912.2|12916.1|12914.8|12911.1|12909|620
1655800500000|2022-06-21 08:35:00|12913.4|12912.1|12914.2|12912.1|12914.9|12913.3|12911|12909.7|505
1655800800000|2022-06-21 08:40:00|12914|12912.7|12912|12910.7|12914.8|12913.2|12910.9|12909.6|474
1655801100000|2022-06-21 08:45:00|12911.8|12910.5|12914|12912.7|12914.6|12913.3|12910.9|12909.6|559
1655801400000|2022-06-21 08:50:00|12914.1|12912.8|12911.7|12910.4|12916.2|12914.6|12911.6|12910|558
1655801700000|2022-06-21 08:55:00|12911.8|12910.5|12911.9|12910.6|12915.7|12914.1|12911.5|12910|467
1655802000000|2022-06-21 09:00:00|12912|12910.7|12913|12911.7|12915|12913.4|12911.4|12910.1|654
1655802300000|2022-06-21 09:05:00|12913.1|12911.8|12911.8|12910.5|12915.5|12914.2|12911.5|12910.2|518
1655802600000|2022-06-21 09:10:00|12911.9|12910.6|12917.9|12916.6|12918.8|12917.5|12911.7|12910.4|490
1655802900000|2022-06-21 09:15:00|12918|12916.7|12916.1|12914.8|12919.2|12917.9|12915.7|12914|455
1655803200000|2022-06-21 09:20:00|12916.2|12914.9|12913.9|12912.6|12916.3|12915|12912.4|12911.1|451
1655803500000|2022-06-21 09:25:00|12913.8|12912.5|12914.3|12913|12915.4|12913.7|12912.2|12910.9|411
1655803800000|2022-06-21 09:30:00|12914.2|12912.9|12915.8|12914.5|12917.4|12915.9|12913.9|12912.4|386
1655804100000|2022-06-21 09:35:00|12915.7|12914.4|12917.9|12916.6|12918.5|12917|12915.5|12913.9|390
1655804400000|2022-06-21 09:40:00|12917.5|12916.2|12919.4|12918.1|12920.9|12919.4|12917.3|12916|400
1655804700000|2022-06-21 09:45:00|12919.3|12918|12920.9|12919.6|12921.4|12919.8|12918.3|12916.7|360
1655805000000|2022-06-21 09:50:00|12921.1|12919.8|12926.1|12924.8|12926.7|12925|12920.2|12918.9|430
1655805300000|2022-06-21 09:55:00|12926.5|12924.4|12926.9|12925.6|12927.7|12926.2|12924|12922.5|453
1655805600000|2022-06-21 10:00:00|12927|12925.7|12930.8|12928.7|12931.1|12929.2|12926.4|12925.1|429
1655805900000|2022-06-21 10:05:00|12930.7|12928.6|12928.6|12926.5|12931.3|12929.2|12927|12924.9|450
1655806200000|2022-06-21 10:10:00|12928.7|12926.6|12931.9|12930.6|12934.2|12932.5|12927.6|12926|531
1655806500000|2022-06-21 10:15:00|12931.5|12930.2|12930.1|12928.8|12932.3|12930.3|12928.9|12927.2|447
1655806800000|2022-06-21 10:20:00|12930.5|12928.4|12933.2|12931.9|12933.4|12932.1|12928.2|12926.3|495
1655807100000|2022-06-21 10:25:00|12933.1|12931.8|12936.8|12934.7|12937|12934.9|12932.1|12930.3|500
1655807400000|2022-06-21 10:30:00|12936.4|12935.1|12936.6|12934.5|12936.7|12935.1|12932.9|12931.1|506
1655807700000|2022-06-21 10:35:00|12936.5|12934.4|12937.9|12935.8|12939|12937.6|12936|12934.3|431
1655808000000|2022-06-21 10:40:00|12937.8|12935.7|12939.4|12938.1|12940.3|12938.6|12937.4|12935.7|480
1655808300000|2022-06-21 10:45:00|12939.5|12938.2|12942|12940.7|12942.4|12940.7|12938.1|12936.8|374
1655808600000|2022-06-21 10:50:00|12942.1|12940.8|12942.7|12940.6|12943.2|12941.5|12939.2|12937.7|393
1655808900000|2022-06-21 10:55:00|12942.8|12940.7|12948.5|12946.4|12949.3|12947.4|12941.7|12940|662
1655809200000|2022-06-21 11:00:00|12948.1|12946.8|12948.4|12947.1|12949.8|12948.2|12946.9|12945.2|610
1655809500000|2022-06-21 11:05:00|12948.3|12947|12949.5|12948.2|12950.6|12949.2|12947|12945.5|622
1655809800000|2022-06-21 11:10:00|12949.4|12948.1|12949.8|12948.5|12950.4|12949|12946.5|12945.2|544
1655810100000|2022-06-21 11:15:00|12949.7|12948.4|12951.2|12949.9|12954.3|12953|12949.7|12948.4|635
1655810400000|2022-06-21 11:20:00|12951.3|12950|12953.9|12952.6|12955.4|12954.1|12950.4|12949.1|500
1655810700000|2022-06-21 11:25:00|12953.8|12952.5|12949.8|12948.5|12954.4|12953.1|12949.3|12947.8|467
1655811000000|2022-06-21 11:30:00|12949.6|12948.3|12947.8|12946.5|12950.7|12949.4|12947.8|12946.5|529
1655811300000|2022-06-21 11:35:00|12947.7|12946.4|12949.7|12948.4|12951.3|12950|12947.7|12946.4|393
1655811600000|2022-06-21 11:40:00|12949.6|12948.3|12953.6|12952.3|12954.7|12953.4|12949.1|12947.8|430
1655811900000|2022-06-21 11:45:00|12953.7|12952.4|12960.3|12959|12962.2|12960.5|12952.9|12951.6|544
1655812200000|2022-06-21 11:50:00|12960.4|12959.1|12959.8|12958.5|12963.7|12962.2|12959.6|12957.8|798
1655812500000|2022-06-21 11:55:00|12959.7|12958.4|12956|12954.7|12959.7|12958.4|12956|12954.3|655
1655812800000|2022-06-21 12:00:00|12956.1|12954.8|12949.3|12948|12957.2|12955.9|12948|12946.4|792
1655813100000|2022-06-21 12:05:00|12949.2|12947.9|12953|12951.7|12953.4|12951.8|12947.2|12945.9|564
1655813400000|2022-06-21 12:10:00|12953.4|12951.3|12948.1|12946.8|12953.4|12951.6|12948.1|12946.6|577
1655813700000|2022-06-21 12:15:00|12948.6|12947.3|12949.6|12948.3|12950.5|12949.2|12946.3|12944.4|732
1655814000000|2022-06-21 12:20:00|12949.7|12948.4|12952.6|12951.3|12954.2|12952.4|12948|12946.7|712
1655814300000|2022-06-21 12:25:00|12952.5|12951.2|12949.5|12946.3|12953.7|12952|12947.2|12945.1|613
1655814600000|2022-06-21 12:30:00|12949.4|12946.5|12941.5|12940.2|12949.7|12947.3|12935.6|12934|920
1655814900000|2022-06-21 12:35:00|12941.4|12940.1|12945.2|12943.9|12945.9|12944.6|12939.1|12937.8|784
1655815200000|2022-06-21 12:40:00|12945.3|12944|12949.9|12948.6|12951.5|12949.8|12945|12943.6|818
1655815500000|2022-06-21 12:45:00|12950.1|12948.8|12943.9|12941.8|12950.1|12948.8|12943|12941.1|688
1655815800000|2022-06-21 12:50:00|12944|12941.9|12942.6|12941.3|12944.9|12943.5|12939|12937.7|677
1655816100000|2022-06-21 12:55:00|12942.5|12941.2|12948.4|12947.1|12949.4|12948.1|12938.9|12937.6|701
1655816400000|2022-06-21 13:00:00|12948.5|12947.2|12939.5|12938.2|12949.9|12948.6|12938.4|12937.1|794
1655816700000|2022-06-21 13:05:00|12939.6|12938.3|12935.9|12934.6|12940.4|12939.1|12933|12931.4|716
1655817000000|2022-06-21 13:10:00|12936.3|12934.2|12940.6|12939.3|12942.8|12941.5|12934.2|12932.7|758
1655817300000|2022-06-21 13:15:00|12940.8|12939.5|12944.4|12943.1|12945.3|12943.5|12938.2|12936.9|647
1655817600000|2022-06-21 13:20:00|12944.3|12943|12939.3|12938|12945.8|12944|12939.1|12937.8|514
1655817900000|2022-06-21 13:25:00|12939.4|12938.1|12942.6|12941.3|12943|12941.7|12938.1|12936.8|595
1655818200000|2022-06-21 13:30:00|12942.5|12941.2|12944.6|12943.3|12945.1|12943.8|12939.6|12938.2|1031
1655818500000|2022-06-21 13:35:00|12944.8|12943.5|12942|12940.7|12946.8|12945.5|12938.2|12936.9|1005
1655818800000|2022-06-21 13:40:00|12941.9|12940.6|12937.9|12936.6|12942.5|12941.1|12937.2|12935.9|861
1655819100000|2022-06-21 13:45:00|12938|12936.7|12935.8|12934.5|12942.5|12941.2|12934.9|12933.6|887
1655819400000|2022-06-21 13:50:00|12935.6|12934.3|12927.5|12926.2|12936.9|12935.4|12926.5|12924.8|936
1655819700000|2022-06-21 13:55:00|12927.9|12926.6|12926.1|12924.8|12930.2|12928.9|12922.4|12921.1|991
1655820000000|2022-06-21 14:00:00|12926.3|12924.2|12921.9|12920.6|12928.9|12927.2|12918.6|12917.2|1075
1655820300000|2022-06-21 14:05:00|12922.1|12920.8|12918.6|12917.3|12922.1|12920.8|12916.9|12915.6|863
1655820600000|2022-06-21 14:10:00|12918.5|12917.2|12927.1|12925.8|12927.6|12926|12918.5|12917|989
1655820900000|2022-06-21 14:15:00|12927.6|12925.5|12931.9|12930.6|12933.8|12932.2|12926|12924.7|971
1655821200000|2022-06-21 14:20:00|12931.8|12930.5|12937.7|12936.4|12937.7|12936.4|12931.8|12930.5|928
1655821500000|2022-06-21 14:25:00|12938|12936.7|12933.3|12932|12939.7|12938.4|12933.3|12932|830
1655821800000|2022-06-21 14:30:00|12933.7|12932.4|12927|12925.7|12933.7|12932.4|12924.4|12922.9|925
1655822100000|2022-06-21 14:35:00|12926.9|12925.6|12918.2|12916.9|12927.5|12926.2|12917.7|12916.4|823
1655822400000|2022-06-21 14:40:00|12918.3|12917|12916.1|12914.8|12919.8|12918.5|12912.4|12911.1|958
1655822700000|2022-06-21 14:45:00|12916|12914.7|12917.7|12916.4|12918.5|12916.9|12909.1|12907.8|898
1655823000000|2022-06-21 14:50:00|12917.5|12916.2|12920.4|12919.1|12926|12924.7|12916.1|12914.8|808
1655823300000|2022-06-21 14:55:00|12920.5|12919.2|12920.6|12919.3|12923.2|12921.9|12919.8|12918.5|793
1655823600000|2022-06-21 15:00:00|12920.4|12919.1|12924.8|12923.5|12924.9|12923.6|12916.9|12915.6|727
1655823900000|2022-06-21 15:05:00|12924.7|12923.4|12932.5|12930.4|12932.6|12930.9|12924.5|12923.2|680
1655824200000|2022-06-21 15:10:00|12932.2|12930.9|12931.2|12929.9|12933.5|12932.2|12930.2|12928.9|799
1655824500000|2022-06-21 15:15:00|12931.3|12930|12928.6|12927.3|12933|12931.7|12927.8|12926.5|618
1655824800000|2022-06-21 15:20:00|12928.5|12927.2|12925.9|12924.6|12929|12927.7|12925.5|12924.2|609
1655825100000|2022-06-21 15:25:00|12926|12924.7|12924.4|12923.1|12926.4|12925.1|12922.7|12921.4|526
1655825400000|2022-06-21 15:30:00|12924.5|12923.2|12921.9|12920.6|12927.2|12925.9|12920.2|12918.9|659
1655825700000|2022-06-21 15:35:00|12921.8|12920.5|12930|12928.7|12930.2|12928.7|12921.6|12920.3|700
1655826000000|2022-06-21 15:40:00|12929.9|12928.6|12927.2|12925.9|12930.5|12929.2|12923.5|12921.7|753
1655826300000|2022-06-21 15:45:00|12927.3|12926|12927.4|12926.1|12932.1|12930.8|12926.6|12925|833
1655826600000|2022-06-21 15:50:00|12927.3|12926|12928.6|12927.3|12930.3|12929|12924.5|12923.2|708
1655826900000|2022-06-21 15:55:00|12928.9|12927.6|12929.5|12928.2|12931.5|12930.2|12926.8|12925.5|552
1655827200000|2022-06-21 16:00:00|12929.6|12928.3|12935|12933.7|12935.1|12933.8|12927.7|12926.4|814
1655827500000|2022-06-21 16:05:00|12934.9|12933.6|12934.8|12933.5|12937.7|12936.4|12933.4|12932.1|633
1655827800000|2022-06-21 16:10:00|12935.1|12933.8|12940.1|12938.8|12941.1|12939.4|12933.3|12932|739
1655828100000|2022-06-21 16:15:00|12940|12938.7|12941.4|12940.1|12944.2|12942.9|12939.7|12938.3|767
1655828400000|2022-06-21 16:20:00|12941.2|12939.9|12941.1|12939.8|12944|12942.7|12938.6|12937.3|733
1655828700000|2022-06-21 16:25:00|12941|12939.7|12941.7|12940.4|12943.9|12942.6|12939.6|12938.3|635
1655829000000|2022-06-21 16:30:00|12941.9|12940.6|12939.4|12938.1|12944.5|12943.2|12939.2|12937.9|695
1655829300000|2022-06-21 16:35:00|12939.3|12938|12934.3|12933|12939.6|12938.3|12931.9|12930.3|591
1655829600000|2022-06-21 16:40:00|12934.2|12932.9|12930.9|12929.6|12936.6|12935.3|12930.9|12929.6|592
1655829900000|2022-06-21 16:45:00|12931.1|12929.8|12929.5|12928.2|12931.3|12930|12929|12927.7|442
1655830200000|2022-06-21 16:50:00|12929.4|12928.1|12923.3|12922|12929.8|12928.5|12921.6|12920.3|585
1655830500000|2022-06-21 16:55:00|12923.4|12922.1|12917.4|12916.1|12925.1|12923.4|12917.2|12915.8|666
1655830800000|2022-06-21 17:00:00|12917.3|12916|12917.7|12915.6|12919.6|12918.2|12914.6|12913.3|753
1655831100000|2022-06-21 17:05:00|12917.3|12916|12920.1|12918.8|12923.7|12921.6|12917.3|12915.9|661
1655831400000|2022-06-21 17:10:00|12919.7|12918.4|12916.1|12914.8|12922.9|12921.6|12915.4|12914.1|609
1655831700000|2022-06-21 17:15:00|12916.2|12914.9|12917.9|12916.6|12917.9|12916.6|12915.1|12913.8|372
1655832000000|2022-06-21 17:20:00|12917.8|12916.5|12922|12920.7|12922.9|12921.6|12916.8|12915.5|516
1655832300000|2022-06-21 17:25:00|12921.9|12920.6|12925.4|12924.1|12925.7|12924.4|12920.9|12919.6|511
1655832600000|2022-06-21 17:30:00|12925.3|12924|12922.6|12921.3|12925.4|12924.1|12920.9|12919.6|534
1655832900000|2022-06-21 17:35:00|12922.5|12921.2|12927.1|12925.8|12927.3|12926|12920.8|12919.5|547
1655833200000|2022-06-21 17:40:00|12927.2|12925.9|12928.4|12927.1|12930.4|12929.1|12926.5|12925.2|572
1655833500000|2022-06-21 17:45:00|12928.3|12927|12925|12923.7|12930.1|12928.8|12924.2|12922.9|520
1655833800000|2022-06-21 17:50:00|12925.1|12923.8|12927.3|12926|12927.4|12926.1|12923.7|12922.4|465
1655834100000|2022-06-21 17:55:00|12927.2|12925.9|12926.5|12925.2|12929.4|12928.1|12925.7|12924.4|435
1655834400000|2022-06-21 18:00:00|12926.6|12925.3|12924.1|12922.8|12930|12928.7|12924.1|12922.8|458
1655834700000|2022-06-21 18:05:00|12924.2|12922.9|12923.3|12922|12924.4|12923.1|12918.3|12916.6|630
1655835000000|2022-06-21 18:10:00|12923.4|12922.1|12925.9|12924.6|12926.1|12924.8|12921.3|12920|590
1655835300000|2022-06-21 18:15:00|12925.7|12924.4|12925|12923.7|12927.9|12926.4|12922|12920.7|574
1655835600000|2022-06-21 18:20:00|12924.9|12923.6|12924.1|12922.8|12926.6|12925.3|12922|12920.6|524
1655835900000|2022-06-21 18:25:00|12924|12922.7|12922.3|12921|12925.2|12923.9|12922|12920.7|422
1655836200000|2022-06-21 18:30:00|12922.2|12920.9|12919.5|12918.2|12922.2|12920.9|12916.2|12914.9|565
1655836500000|2022-06-21 18:35:00|12919.4|12918.1|12928.3|12927|12929.5|12927.7|12919.4|12918.1|606
1655836800000|2022-06-21 18:40:00|12928.2|12926.9|12922.9|12921.6|12928.5|12927.2|12921.9|12920.6|626
1655837100000|2022-06-21 18:45:00|12923|12921.7|12931.4|12930.1|12931.5|12930.2|12922.9|12921.6|587
1655837400000|2022-06-21 18:50:00|12931.3|12930|12923.4|12922.1|12931.5|12930.2|12923.1|12921.8|670
1655837700000|2022-06-21 18:55:00|12923.1|12921.8|12924.3|12923|12926|12924.7|12921.4|12920.1|545
1655838000000|2022-06-21 19:00:00|12924.2|12922.9|12918.2|12916.9|12924.8|12923.5|12918|12916.7|523
1655838300000|2022-06-21 19:05:00|12918.1|12916.8|12917.1|12915.8|12919|12917.7|12916.7|12915.4|431
1655838600000|2022-06-21 19:10:00|12916.9|12915.6|12919.2|12917.9|12919.3|12918|12914.9|12913.6|434
1655838900000|2022-06-21 19:15:00|12919.1|12917.8|12916.8|12915.5|12920.6|12919.3|12916.4|12915.1|412
1655839200000|2022-06-21 19:20:00|12916.7|12915.4|12915|12913.7|12917.9|12916.6|12914.2|12912.9|474
1655839500000|2022-06-21 19:25:00|12915.1|12913.8|12912.6|12911.3|12916.9|12915.6|12912.5|12911.2|460
1655839800000|2022-06-21 19:30:00|12912.5|12911.2|12911.7|12910.4|12914|12912.7|12911.5|12910.2|387
1655840100000|2022-06-21 19:35:00|12911.8|12910.5|12913.5|12912.2|12915.1|12913.8|12911.6|12910.3|344
1655840400000|2022-06-21 19:40:00|12913.4|12912.1|12916.8|12915.5|12917.4|12916.1|12913|12911.7|411
1655840700000|2022-06-21 19:45:00|12916.7|12915.4|12915.4|12914.1|12917.4|12916.1|12914.3|12913|317
1655841000000|2022-06-21 19:50:00|12915.3|12914|12916.8|12915.5|12917.2|12915.6|12913.4|12912.1|511
1655841300000|2022-06-21 19:55:00|12916.9|12915.6|12919.4|12918.1|12921.9|12920.6|12916.7|12915.4|478
1655841600000|2022-06-21 20:00:00|12919.7|12918.4|12923.1|12921.8|12923.3|12922|12918.3|12916.8|339
1655841900000|2022-06-21 20:05:00|12923.2|12921.9|12922.9|12921.6|12923.5|12922.2|12921.9|12920.6|167
1655842200000|2022-06-21 20:10:00|12922.8|12921.5|12921.9|12920.6|12923.3|12922|12921.2|12919.5|195
1655842500000|2022-06-21 20:15:00|12921.8|12920.5|12922.1|12920|12922.5|12921.2|12921.2|12919.7|176
1655842800000|2022-06-21 20:20:00|12922.2|12920.1|12919.3|12918|12922.2|12920.6|12915.9|12914.3|300
1655843100000|2022-06-21 20:25:00|12919.4|12918.1|12921.1|12919.8|12923.4|12922.1|12917.4|12915.7|265
1655843400000|2022-06-21 20:30:00|12921|12919.7|12921.2|12919.9|12922.1|12920.8|12918.5|12917.2|176
1655843700000|2022-06-21 20:35:00|12921.1|12919.8|12922.2|12920.9|12922.5|12921.2|12919.3|12917.7|152
1655844000000|2022-06-21 20:40:00|12922.3|12921|12921.4|12920.1|12922.6|12921.1|12920.9|12919.6|164
1655844300000|2022-06-21 20:45:00|12921.3|12920|12918.8|12916.7|12921.8|12920|12917.7|12915.8|265
1655844600000|2022-06-21 20:50:00|12918.7|12916.6|12916.8|12914.7|12918.7|12916.8|12913.7|12912.3|259
1655844900000|2022-06-21 20:55:00|12916.9|12914.8|12922.4|12915.4|12923.4|12918.2|12916.4|12914.2|338
1655845200000|2022-06-21 21:00:00|12923|12916|12927.1|12920.1|12928.2|12921.2|12923|12916|75
1655845500000|2022-06-21 21:05:00|12926.5|12919.5|12926.2|12919.2|12928.3|12921.3|12925.2|12918.2|63
1655845800000|2022-06-21 21:10:00|12927.3|12920.3|12926.9|12919.9|12927.8|12920.8|12924.7|12917.7|162
1655846100000|2022-06-21 21:15:00|12926.2|12919.2|12925.4|12918.4|12927.2|12920.2|12924.5|12917.5|175
1655846400000|2022-06-21 21:20:00|12925|12918|12926.2|12919.2|12931.2|12924.2|12919.6|12913.2|295
1655846700000|2022-06-21 21:25:00|12928.4|12921.4|12922.5|12916.2|12929.1|12922.1|12921|12915|235
1655847000000|2022-06-21 21:30:00|12922.3|12916.5|12921.1|12916.7|12922.4|12917.5|12919.5|12915.6|176
1655847300000|2022-06-21 21:35:00|12921|12916.6|12920.7|12915.1|12922|12917|12919.6|12914.4|133
1655847600000|2022-06-21 21:40:00|12921.1|12915.3|12921.2|12916.3|12921.4|12916.4|12919|12913.3|129
1655847900000|2022-06-21 21:45:00|12920|12915.7|12922.7|12917.1|12929.4|12922.4|12919.3|12914.8|258
1655848200000|2022-06-21 21:50:00|12922.5|12917|12920.6|12916.5|12923.3|12918.5|12919.9|12914.5|152
1655848500000|2022-06-21 21:55:00|12920.2|12916.1|12921.5|12916.4|12922|12917.1|12920.2|12914.4|135
1655848800000|2022-06-21 22:00:00|12922.2|12917.2|12921.8|12919.7|12923|12919.7|12920.3|12914.9|547
1655849100000|2022-06-21 22:05:00|12921.7|12919.5|12921.7|12919.1|12923|12920.9|12921.3|12918.7|285
1655849400000|2022-06-21 22:10:00|12921.6|12919.5|12922.5|12920.2|12923|12920.5|12921.3|12918.7|270
1655849700000|2022-06-21 22:15:00|12922.6|12920.3|12923|12920.9|12924.9|12922.7|12922.1|12919.8|298
1655850000000|2022-06-21 22:20:00|12922.9|12920.8|12921.8|12919.7|12924.3|12921.8|12921.2|12919.1|379
1655850300000|2022-06-21 22:25:00|12921.9|12919.8|12922.8|12920.3|12923.3|12920.7|12921.8|12919.7|240
1655850600000|2022-06-21 22:30:00|12922.3|12920.2|12924.1|12921.6|12925.1|12922.6|12922.3|12920.1|377
1655850900000|2022-06-21 22:35:00|12923.8|12921.7|12923.2|12921.1|12925|12922.7|12922.6|12920.5|272
1655851200000|2022-06-21 22:40:00|12923.8|12921.7|12923|12920.9|12924.7|12922.2|12922.7|12920.6|373
1655851500000|2022-06-21 22:45:00|12922.9|12920.8|12922.9|12920.8|12923.6|12921.2|12922.1|12920|357
1655851800000|2022-06-21 22:50:00|12923|12920.9|12921.7|12919.6|12924.2|12921.9|12921.4|12919.3|320
1655852100000|2022-06-21 22:55:00|12921.6|12919.5|12922.6|12920.5|12923.4|12921.9|12920.9|12918.8|238
1655852400000|2022-06-21 23:00:00|12922.7|12920.6|12925.5|12923.4|12926.6|12924.8|12922.6|12920.5|206
1655852700000|2022-06-21 23:05:00|12925.7|12923.6|12926|12923.9|12927.3|12925.2|12924.6|12922.5|365
1655853000000|2022-06-21 23:10:00|12925.9|12923.8|12930.7|12928.6|12931.1|12929.2|12925.7|12923.8|406
1655853300000|2022-06-21 23:15:00|12930.8|12928.7|12930.7|12929.4|12931.5|12929.7|12929.4|12927.5|343
1655853600000|2022-06-21 23:20:00|12931.2|12929.1|12930.1|12928|12931.2|12929.3|12927.8|12926.5|249
1655853900000|2022-06-21 23:25:00|12929.9|12927.8|12932|12930.7|12932.5|12930.8|12928.8|12927.2|355
1655854200000|2022-06-21 23:30:00|12931.9|12930.6|12929.7|12927.6|12932.6|12930.9|12929.1|12927.4|369
1655854500000|2022-06-21 23:35:00|12929.8|12927.7|12930.2|12928.1|12931.7|12930|12928.8|12927.1|332
1655854800000|2022-06-21 23:40:00|12930.1|12928|12933.7|12932.4|12934.7|12932.9|12930.1|12928|420
1655855100000|2022-06-21 23:45:00|12934.1|12932|12930.9|12928.8|12934.3|12932.6|12930.5|12928.7|346
1655855400000|2022-06-21 23:50:00|12931|12928.9|12930.4|12929.1|12933.3|12931.2|12929.4|12927.7|370
1655855700000|2022-06-21 23:55:00|12930.8|12928.7|12934.1|12932|12935.1|12933.4|12930.5|12928.4|336
1655856000000|2022-06-22 00:00:00|12934|12931.9|12937.3|12936|12938.4|12936.6|12932.9|12931.4|567
1655856300000|2022-06-22 00:05:00|12937.4|12936.1|12942.4|12940.3|12943.5|12942.1|12936.3|12934.6|559
1655856600000|2022-06-22 00:10:00|12942|12940.7|12947.8|12945.7|12949.5|12947.4|12941.4|12939.7|649
1655856900000|2022-06-22 00:15:00|12947.7|12945.6|12946.2|12944.1|12949.8|12948.4|12944.1|12942.4|630
1655857200000|2022-06-22 00:20:00|12946.1|12944|12943.1|12941.8|12946.1|12944|12940.7|12939|618
1655857500000|2022-06-22 00:25:00|12942.8|12941.5|12940.7|12939.4|12943.4|12941.7|12939.6|12938|646
1655857800000|2022-06-22 00:30:00|12940.8|12939.5|12945.2|12943.9|12945.7|12944.4|12939.8|12938.1|640
1655858100000|2022-06-22 00:35:00|12945|12943.7|12944.4|12943.1|12945.6|12944|12942|12940.7|568
1655858400000|2022-06-22 00:40:00|12944.5|12943.2|12944.9|12943.6|12945.9|12944.4|12943.3|12941.8|609
1655858700000|2022-06-22 00:45:00|12944.8|12943.5|12946.4|12945.1|12946.6|12945.3|12942.8|12941.5|480
1655859000000|2022-06-22 00:50:00|12946.3|12945|12949.9|12947.8|12952.1|12950.3|12945.3|12944|723
1655859300000|2022-06-22 00:55:00|12949.8|12947.7|12946.7|12945.4|12950|12948.4|12946.1|12944.5|592
1655859600000|2022-06-22 01:00:00|12946.8|12945.5|12948.1|12946.8|12949.3|12947.9|12946.7|12945.1|688
1655859900000|2022-06-22 01:05:00|12948|12946.7|12943.7|12941.6|12949.5|12947.9|12942.6|12941|621
1655860200000|2022-06-22 01:10:00|12943.2|12941.9|12945.5|12944.2|12946.3|12944.6|12941.2|12939.9|816
1655860500000|2022-06-22 01:15:00|12945.4|12944.1|12943.4|12941.3|12948|12946.7|12941.6|12939.9|622
1655860800000|2022-06-22 01:20:00|12943.5|12941.4|12942.8|12940.7|12944.6|12942.7|12941|12938.9|673
1655861100000|2022-06-22 01:25:00|12942.7|12940.6|12942.8|12940.7|12943.5|12941.5|12940.7|12939.2|410
1655861400000|2022-06-22 01:30:00|12942.9|12940.8|12948.9|12946.8|12950|12947.9|12940.3|12939|750
1655861700000|2022-06-22 01:35:00|12949|12946.9|12951.6|12950.3|12952.6|12950.8|12946.7|12945|746
1655862000000|2022-06-22 01:40:00|12951.5|12950.2|12954.7|12952.6|12955.7|12953.8|12950.3|12948.6|778
1655862300000|2022-06-22 01:45:00|12954.6|12952.5|12952.7|12950.6|12955.7|12953.7|12951.9|12950.1|776
1655862600000|2022-06-22 01:50:00|12952.4|12950.3|12954.3|12952.2|12955.8|12953.9|12951.6|12949.6|750
1655862900000|2022-06-22 01:55:00|12954.4|12952.3|12954.6|12953.3|12956.6|12954.8|12953.7|12951.9|704
1655863200000|2022-06-22 02:00:00|12954.4|12953.1|12951.4|12949.3|12955.1|12953.4|12949.1|12947.8|711
1655863500000|2022-06-22 02:05:00|12951.3|12949.2|12958|12956.7|12958.2|12956.9|12950.2|12948.6|693
1655863800000|2022-06-22 02:10:00|12958.1|12956.8|12962.5|12960.4|12962.9|12960.8|12957.7|12956.1|578
1655864100000|2022-06-22 02:15:00|12962.4|12960.3|12963|12960.9|12963.6|12961.5|12960.2|12958.3|562
1655864400000|2022-06-22 02:20:00|12963.2|12961.1|12962.1|12960.8|12964.5|12962.7|12962|12960.5|427
1655864700000|2022-06-22 02:25:00|12962|12960.7|12960.4|12958.3|12963.6|12962.1|12959.1|12957.8|502
1655865000000|2022-06-22 02:30:00|12960.5|12958.4|12960.1|12958|12961.5|12960|12959.7|12958|543
1655865300000|2022-06-22 02:35:00|12960.2|12958.1|12962.6|12961.3|12962.9|12961.6|12957.5|12956.1|553
1655865600000|2022-06-22 02:40:00|12962.5|12961.2|12964.1|12962.8|12964.2|12962.9|12960.5|12959.2|763
1655865900000|2022-06-22 02:45:00|12963.9|12962.6|12966.8|12965.5|12967.1|12965.8|12962.8|12961.5|573
1655866200000|2022-06-22 02:50:00|12966.9|12965.6|12965.5|12964.2|12967.5|12965.8|12964.2|12962.7|590
1655866500000|2022-06-22 02:55:00|12965.6|12964.3|12971.7|12969.6|12976.2|12974.1|12965.5|12964.2|682
1655866800000|2022-06-22 03:00:00|12971.8|12969.7|12974.1|12972|12975.2|12973.1|12970|12967.9|724
1655867100000|2022-06-22 03:05:00|12974.2|12972.1|12970.1|12968.8|12974.2|12972.1|12969.8|12967.7|501
1655867400000|2022-06-22 03:10:00|12970.2|12968.9|12971.1|12969.8|12973.5|12971.5|12969.7|12967.6|616
1655867700000|2022-06-22 03:15:00|12971|12969.7|12969.1|12967.8|12972.2|12970.3|12968.4|12966.5|585
1655868000000|2022-06-22 03:20:00|12969.2|12967.9|12968.6|12967.3|12970.4|12968.7|12966.8|12965.2|517
1655868300000|2022-06-22 03:25:00|12968.9|12966.8|12966.6|12964.5|12969|12967.4|12965.1|12963.3|627
1655868600000|2022-06-22 03:30:00|12966.5|12964.4|12966.8|12964.7|12968.5|12966.4|12965.7|12963.6|518
1655868900000|2022-06-22 03:35:00|12966.7|12964.6|12966|12963.9|12967.6|12965.8|12964.7|12962.6|626
1655869200000|2022-06-22 03:40:00|12965.9|12963.8|12966.8|12965.5|12967.6|12965.8|12964.8|12963|501
1655869500000|2022-06-22 03:45:00|12966.7|12965.4|12966.2|12964.1|12968.2|12966.6|12965|12963.1|447
1655869800000|2022-06-22 03:50:00|12966.3|12964.2|12966.2|12964.1|12966.7|12964.9|12962.9|12961.1|567
1655870100000|2022-06-22 03:55:00|12966.3|12964.2|12966.3|12964.2|12968.4|12966.4|12964.4|12962.6|255
1655870400000|2022-06-22 04:00:00|12966.2|12964.1|12964.8|12962.7|12967.5|12965.6|12963.6|12961.8|372
1655870700000|2022-06-22 04:05:00|12964.4|12963.1|12964.5|12962.4|12966.3|12964.5|12963.9|12962.4|341
1655871000000|2022-06-22 04:10:00|12964.2|12962.9|12964.5|12963.2|12966.5|12965.1|12962.9|12961.1|406
1655871300000|2022-06-22 04:15:00|12964.4|12963.1|12965.4|12964.1|12965.6|12964.3|12962.9|12961.6|314
1655871600000|2022-06-22 04:20:00|12965.7|12964.4|12964.8|12963.5|12966.1|12964.8|12963.5|12961.9|439
1655871900000|2022-06-22 04:25:00|12964.9|12963.6|12965.4|12963.3|12965.8|12964.2|12963.6|12962|298
1655872200000|2022-06-22 04:30:00|12965|12963.7|12962.7|12961.4|12965.1|12963.8|12961.8|12960.3|383
1655872500000|2022-06-22 04:35:00|12962.8|12961.5|12964.3|12963|12964.9|12963.3|12962.7|12961.2|324
1655872800000|2022-06-22 04:40:00|12964.4|12963.1|12966.9|12965.6|12969|12967.4|12963.8|12962.3|360
1655873100000|2022-06-22 04:45:00|12967.1|12965|12965.9|12964.6|12967.4|12965.7|12965.2|12963.7|310
1655873400000|2022-06-22 04:50:00|12966|12964.7|12972.3|12970.2|12973.6|12971.9|12964.9|12963.3|492
1655873700000|2022-06-22 04:55:00|12972.2|12970.1|12968.9|12966.8|12972.3|12970.2|12967.6|12965.5|429
1655874000000|2022-06-22 05:00:00|12968.7|12966.6|12967.7|12966.4|12970.6|12968.5|12966.5|12965.2|603
1655874300000|2022-06-22 05:05:00|12967.6|12966.3|12968.8|12967.5|12970.1|12968.7|12966.2|12964.9|494
1655874600000|2022-06-22 05:10:00|12968.6|12967.3|12970.2|12968.9|12970.4|12969.1|12966.2|12964.9|651
1655874900000|2022-06-22 05:15:00|12970.1|12968.8|12967.2|12965.9|12970.8|12969.2|12966.6|12965.3|489
1655875200000|2022-06-22 05:20:00|12967.3|12966|12966.6|12965.3|12967.8|12966.4|12965.5|12964.2|514
1655875500000|2022-06-22 05:25:00|12966.5|12965.2|12965.7|12963.6|12968.7|12967.4|12965.1|12963.5|509
1655875800000|2022-06-22 05:30:00|12965.8|12963.7|12966.3|12965|12968|12966.7|12965.7|12963.6|568
1655876100000|2022-06-22 05:35:00|12966.4|12965.1|12965.7|12964.4|12968.6|12967.3|12965.1|12963.8|546
1655876400000|2022-06-22 05:40:00|12965.6|12964.3|12969.6|12968.3|12970.3|12969|12965.5|12964.2|490
1655876700000|2022-06-22 05:45:00|12969.5|12968.2|12968.2|12966.9|12971.3|12969.6|12968.1|12966.8|380
1655877000000|2022-06-22 05:50:00|12968.1|12966.8|12972|12970.7|12974.1|12972.6|12967.6|12966|532
1655877300000|2022-06-22 05:55:00|12971.9|12970.6|12971.8|12969.7|12973.9|12971.8|12967.9|12965.8|714
1655877600000|2022-06-22 06:00:00|12971.9|12969.8|12970.8|12968.7|12974.2|12972.1|12969.4|12967.6|847
1655877900000|2022-06-22 06:05:00|12970.7|12968.6|12966.3|12964.2|12970.8|12968.9|12964.9|12963.6|676
1655878200000|2022-06-22 06:10:00|12965.9|12964.6|12973.4|12972.1|12974|12972.7|12964.3|12962.5|609
1655878500000|2022-06-22 06:15:00|12973.6|12972.3|12973.9|12972.6|12975|12973.7|12970.7|12969.4|566
1655878800000|2022-06-22 06:20:00|12973.8|12972.5|12970.5|12969.2|12974.5|12973.2|12968.4|12966.7|744
1655879100000|2022-06-22 06:25:00|12970.8|12969.5|12970.2|12968.9|12971.1|12969.5|12967.9|12966|641
1655879400000|2022-06-22 06:30:00|12970.3|12969|12974.4|12973.1|12974.6|12973.3|12970.1|12968.3|767
1655879700000|2022-06-22 06:35:00|12974.1|12972.8|12971.6|12969.5|12978.5|12976.8|12971.3|12969.4|712
1655880000000|2022-06-22 06:40:00|12971.8|12969.7|12974.4|12973.1|12976.4|12975.1|12971.6|12969.6|755
1655880300000|2022-06-22 06:45:00|12974.5|12973.2|12977.2|12975.9|12978.8|12977.5|12973.7|12972.4|726
1655880600000|2022-06-22 06:50:00|12977.1|12975.8|12978.7|12977.4|12979.6|12978|12975.8|12974.5|617
1655880900000|2022-06-22 06:55:00|12978.5|12977.2|12974.8|12973.5|12978.9|12977.6|12973.2|12971.9|775
1655881200000|2022-06-22 07:00:00|12974.9|12973.6|12984.8|12982.7|12987.4|12985.3|12973.5|12971.8|1170
1655881500000|2022-06-22 07:05:00|12984.4|12983.1|12989|12986.9|12993.5|12991.7|12984.4|12982.8|1050
1655881800000|2022-06-22 07:10:00|12989.1|12987|12994.2|12992.1|12997.1|12995.5|12989.1|12987|963
1655882100000|2022-06-22 07:15:00|12994.1|12992|12991.4|12989.3|12997.6|12996.1|12989.3|12987.2|933
1655882400000|2022-06-22 07:20:00|12991.5|12989.4|12986.4|12984.3|12995.8|12994.1|12985.9|12983.8|949
1655882700000|2022-06-22 07:25:00|12986.3|12984.2|12981.8|12979.7|12987.3|12985.2|12978.2|12976.2|858
1655883000000|2022-06-22 07:30:00|12982|12979.9|12973.4|12971.3|12984|12981.9|12973|12970.9|938
1655883300000|2022-06-22 07:35:00|12973.3|12971.2|12978.4|12976.3|12978.5|12976.9|12972.6|12970.8|758
1655883600000|2022-06-22 07:40:00|12977.9|12976.6|12980.4|12978.3|12981.4|12979.3|12976.6|12974.5|769
1655883900000|2022-06-22 07:45:00|12980.6|12978.5|12981.8|12980.5|12988.2|12986.4|12980.2|12978.5|733
1655884200000|2022-06-22 07:50:00|12981.9|12980.6|12984.2|12982.9|12988.4|12986.7|12980.3|12978.5|847
1655884500000|2022-06-22 07:55:00|12984.3|12983|12982.1|12980|12984.4|12983.1|12980.9|12979|686
1655884800000|2022-06-22 08:00:00|12981.9|12979.8|12987.8|12986.5|12989|12987.7|12981.2|12979.8|689
1655885100000|2022-06-22 08:05:00|12987.7|12986.4|12988.8|12987.5|12991.6|12990.1|12985.9|12984.6|795
1655885400000|2022-06-22 08:10:00|12988.7|12987.4|12980.5|12978.4|12990|12988.2|12978.5|12976.9|833
1655885700000|2022-06-22 08:15:00|12980.6|12978.5|12980.9|12979.6|12986.3|12984.6|12980.1|12978.1|696
1655886000000|2022-06-22 08:20:00|12981|12979.7|12983.4|12981.3|12983.7|12981.8|12977.4|12976.1|750
1655886300000|2022-06-22 08:25:00|12983.6|12981.5|12986.1|12984.8|12986.7|12985|12981.3|12979.2|826
1655886600000|2022-06-22 08:30:00|12986|12984.7|12986.4|12985.1|12987.6|12985.9|12982|12980.7|652
1655886900000|2022-06-22 08:35:00|12986.5|12985.2|12987|12985.7|12988.7|12987.4|12984.8|12983.4|597
1655887200000|2022-06-22 08:40:00|12987.1|12985.8|12990.2|12988.9|12991.4|12990.1|12985.2|12983.9|545
1655887500000|2022-06-22 08:45:00|12990.3|12989|12990.1|12988.8|12992.5|12991.2|12989.6|12988.3|511
1655887800000|2022-06-22 08:50:00|12990.2|12988.9|12987.4|12986.1|12991.2|12989.9|12986.5|12985.2|526
1655888100000|2022-06-22 08:55:00|12987.2|12985.9|12985.9|12984.6|12989.4|12987.9|12985.8|12984.5|500
1655888400000|2022-06-22 09:00:00|12986.1|12984.8|12984.1|12982.8|12987.2|12985.6|12982.5|12981.2|566
1655888700000|2022-06-22 09:05:00|12984.2|12982.9|12983.3|12982|12986.4|12985.1|12983.1|12981.8|557
1655889000000|2022-06-22 09:10:00|12983.2|12981.9|12987|12985.7|12987|12985.7|12982.6|12981.3|452
1655889300000|2022-06-22 09:15:00|12986.9|12985.6|12984.9|12983.6|12988.9|12987.6|12983.8|12982.3|473
1655889600000|2022-06-22 09:20:00|12984.8|12983.5|12985.7|12984.4|12987.1|12985.8|12983|12981.5|619
1655889900000|2022-06-22 09:25:00|12985.6|12984.3|12985.6|12984.3|12988.4|12987|12984|12982.5|625
1655890200000|2022-06-22 09:30:00|12986.1|12984|12987.7|12986.4|12989.2|12987.5|12984.8|12983.5|529
1655890500000|2022-06-22 09:35:00|12987.8|12986.5|12985.2|12983.9|12988.8|12987.5|12984.4|12982.8|621
1655890800000|2022-06-22 09:40:00|12985.8|12983.7|12983|12980.9|12987.8|12986.5|12982.3|12980.9|616
1655891100000|2022-06-22 09:45:00|12982.7|12981.4|12988.5|12987.2|12989.2|12987.4|12981.6|12980.3|515
1655891400000|2022-06-22 09:50:00|12988.2|12986.9|12982.9|12981.6|12988.9|12987.2|12982.3|12980.9|874
1655891700000|2022-06-22 09:55:00|12983|12981.7|12981.2|12979.9|12984.4|12983.1|12979.3|12978|670
1655892000000|2022-06-22 10:00:00|12981.4|12980.1|12974.4|12973.1|12982.1|12980.8|12973.8|12972.5|620
1655892300000|2022-06-22 10:05:00|12974.5|12973.2|12975.9|12974.6|12976|12974.7|12970.9|12969.5|436
1655892600000|2022-06-22 10:10:00|12975.8|12974.5|12977.5|12976.2|12979.8|12978.3|12974.2|12972.9|521
1655892900000|2022-06-22 10:15:00|12977.4|12976.1|12978.8|12977.5|12980.3|12979|12974.2|12972.6|560
1655893200000|2022-06-22 10:20:00|12978.7|12977.4|12975.8|12974.5|12979|12977.6|12975.6|12974.3|613
1655893500000|2022-06-22 10:25:00|12976|12974.7|12979.2|12977.9|12981.6|12980.3|12976|12974.7|549
1655893800000|2022-06-22 10:30:00|12978.7|12977.4|12980.5|12979.2|12981.8|12980.4|12977.9|12976.6|568
1655894100000|2022-06-22 10:35:00|12980.4|12979.1|12980.4|12979.1|12981.5|12980.2|12977.7|12976.4|472
1655894400000|2022-06-22 10:40:00|12980.3|12979|12984.8|12983.5|12984.9|12983.6|12979.9|12978.4|512
1655894700000|2022-06-22 10:45:00|12984.7|12983.4|12982|12980.7|12986.3|12984.7|12981.4|12980.1|492
1655895000000|2022-06-22 10:50:00|12982.1|12980.8|12980.6|12979.3|12982.8|12981.5|12979.8|12978.5|484
1655895300000|2022-06-22 10:55:00|12980.7|12979.4|12982.5|12980.4|12982.9|12981.6|12979.4|12978.1|386
1655895600000|2022-06-22 11:00:00|12982.4|12980.3|12979.9|12978.6|12984.7|12983.1|12978.1|12976.7|799
1655895900000|2022-06-22 11:05:00|12979.8|12978.5|12977.2|12975.9|12981.2|12979.9|12975.9|12974.3|582
1655896200000|2022-06-22 11:10:00|12977.1|12975.8|12974.9|12973.6|12977.5|12976.2|12971.7|12970.1|733
1655896500000|2022-06-22 11:15:00|12975|12973.7|12968.8|12967.5|12975|12973.7|12968.2|12966.9|663
1655896800000|2022-06-22 11:20:00|12968.7|12967.4|12972.5|12971.2|12972.7|12971.4|12967.4|12966.1|559
1655897100000|2022-06-22 11:25:00|12972.3|12971|12972.8|12971.5|12975.4|12973.8|12971.3|12970|637
1655897400000|2022-06-22 11:30:00|12972.7|12971.4|12977.8|12976.5|12978.2|12976.5|12969.5|12968.2|772
1655897700000|2022-06-22 11:35:00|12977.7|12976.4|12980.5|12979.2|12980.7|12979.4|12977.1|12975.8|555
1655898000000|2022-06-22 11:40:00|12980.4|12979.1|12980.5|12979.2|12981|12979.7|12977.9|12976.6|479
1655898300000|2022-06-22 11:45:00|12980.1|12978.8|12984|12982.7|12985.3|12984|12979.7|12978.4|535
1655898600000|2022-06-22 11:50:00|12984.1|12982.8|12980.9|12979.6|12984.2|12982.9|12980.2|12978.9|576
1655898900000|2022-06-22 11:55:00|12981|12979.7|12981.8|12980.5|12982.2|12980.9|12978.3|12976.9|598
1655899200000|2022-06-22 12:00:00|12981.7|12980.4|12979.2|12977.9|12983.2|12981.9|12977|12975.7|648
1655899500000|2022-06-22 12:05:00|12979.3|12978|12990|12988.7|12991.6|12990.3|12978.8|12977.5|618
1655899800000|2022-06-22 12:10:00|12990.1|12988.8|12984.4|12983.1|12990.2|12988.9|12983.6|12982.3|669
1655900100000|2022-06-22 12:15:00|12984.5|12983.2|12987.6|12986.3|12987.7|12986.4|12981.3|12980|597
1655900400000|2022-06-22 12:20:00|12987.7|12986.4|12984.8|12983.5|12988.1|12986.8|12983.6|12982.3|668
1655900700000|2022-06-22 12:25:00|12984.6|12983.3|12981.8|12977.3|12986.2|12984.9|12979.8|12977.1|726
1655901000000|2022-06-22 12:30:00|12981.1|12977.5|12983.8|12981.7|12984|12982.3|12965.9|12962.2|1154
1655901300000|2022-06-22 12:35:00|12983.9|12981.8|12979.9|12978.6|12985.1|12983.5|12979|12977.3|865
1655901600000|2022-06-22 12:40:00|12979.8|12978.5|12968.9|12967.6|12981.9|12980.3|12968.8|12967|837
1655901900000|2022-06-22 12:45:00|12968.7|12967.4|12969.6|12967.5|12972|12970.3|12967|12964.9|736
1655902200000|2022-06-22 12:50:00|12969.5|12967.4|12974.4|12973.1|12979.7|12978|12969.2|12967.4|962
1655902500000|2022-06-22 12:55:00|12974.5|12973.2|12959.7|12957.6|12974.9|12973.3|12959.6|12957.5|811
1655902800000|2022-06-22 13:00:00|12959.6|12957.5|12954.1|12952.8|12959.8|12957.9|12950.6|12949.3|857
1655903100000|2022-06-22 13:05:00|12954.2|12952.9|12960.5|12959.2|12961.3|12960|12954.2|12952.9|695
1655903400000|2022-06-22 13:10:00|12960.6|12959.3|12965.2|12963.9|12966.6|12965.3|12960.3|12959|1019
1655903700000|2022-06-22 13:15:00|12965.1|12963.8|12967.3|12966|12969.8|12968.3|12963.8|12962.5|739
1655904000000|2022-06-22 13:20:00|12967.2|12965.9|12961.2|12959.9|12967.4|12966.1|12960.9|12959.6|821
1655904300000|2022-06-22 13:25:00|12961.1|12959.8|12956.1|12954|12963.3|12961.5|12954.5|12953|742
1655904600000|2022-06-22 13:30:00|12956|12953.9|12957.2|12955.9|12964.4|12962.8|12955.4|12953.3|1389
1655904900000|2022-06-22 13:35:00|12957.3|12956|12960.6|12958.5|12963.2|12961.9|12955.3|12954|1270
1655905200000|2022-06-22 13:40:00|12960.4|12958.3|12948.6|12947.3|12961|12959.7|12946.8|12945.5|1545
1655905500000|2022-06-22 13:45:00|12948.5|12947.2|12954.2|12952.9|12957.4|12955.7|12945.1|12943.7|1325
1655905800000|2022-06-22 13:50:00|12954|12952.7|12947.1|12945.8|12961.1|12959.8|12946.4|12945.1|1358
1655906100000|2022-06-22 13:55:00|12947|12945.7|12947.2|12945.9|12947.7|12946.2|12941.3|12939.6|1099
1655906400000|2022-06-22 14:00:00|12947.3|12946|12957|12955.7|12958.8|12956.9|12943.5|12942.2|1285
1655906700000|2022-06-22 14:05:00|12956.9|12955.6|12957.2|12955.9|12961.3|12960|12953.2|12951.8|1271
1655907000000|2022-06-22 14:10:00|12956.9|12955.6|12958.4|12957.1|12962.2|12960.9|12955.4|12954.1|1227
1655907300000|2022-06-22 14:15:00|12958.6|12957.3|12958.6|12957.3|12961.8|12960|12954.4|12953.1|1016
1655907600000|2022-06-22 14:20:00|12958.4|12957.1|12947.6|12946.3|12959.2|12957.8|12947.3|12945.5|1023
1655907900000|2022-06-22 14:25:00|12948.3|12947|12944.1|12942.8|12950.1|12948.8|12942.7|12941.4|992
1655908200000|2022-06-22 14:30:00|12944.6|12943.3|12947.3|12946|12950.2|12948.9|12943.2|12941.9|1016
1655908500000|2022-06-22 14:35:00|12947.4|12946.1|12936.3|12935|12948.3|12947|12933.7|12932.4|1050
1655908800000|2022-06-22 14:40:00|12936.4|12935.1|12930.8|12929.5|12939.7|12937.9|12929.2|12927.9|1040
1655909100000|2022-06-22 14:45:00|12931|12929.7|12929.3|12928|12933.5|12932.2|12927.1|12925.7|1102
1655909400000|2022-06-22 14:50:00|12929.6|12928.3|12935.5|12934.2|12935.6|12934.3|12926.7|12925.4|1104
1655909700000|2022-06-22 14:55:00|12935.7|12934.4|12938.2|12936.9|12939.7|12938.4|12930.7|12929.4|960
1655910000000|2022-06-22 15:00:00|12938.1|12936.8|12941.6|12940.3|12947.3|12946|12938|12936.7|955
1655910300000|2022-06-22 15:05:00|12941.9|12940.6|12938.6|12937.3|12944.3|12943|12936.3|12935|929
1655910600000|2022-06-22 15:10:00|12938.8|12937.5|12939.8|12938.5|12945.8|12944.5|12937.7|12936.4|842
1655910900000|2022-06-22 15:15:00|12939.9|12938.6|12939|12937.7|12942.1|12940.8|12934.1|12932.6|924
1655911200000|2022-06-22 15:20:00|12938.9|12937.6|12939.5|12938.2|12944.6|12943.3|12938.7|12937.4|777
1655911500000|2022-06-22 15:25:00|12939.6|12938.3|12935.8|12934.5|12942.5|12941.1|12934.8|12933.5|739
1655911800000|2022-06-22 15:30:00|12935.9|12934.6|12933.8|12932.5|12936.5|12935.2|12929.1|12927.8|888
1655912100000|2022-06-22 15:35:00|12933.7|12932.4|12918.8|12917.5|12935.9|12934.6|12918.4|12917.1|855
1655912400000|2022-06-22 15:40:00|12918.7|12917.4|12931.6|12930.3|12933.2|12931.9|12918.1|12916.8|903
1655912700000|2022-06-22 15:45:00|12932.1|12930.8|12936.3|12935|12937.6|12936.3|12929.4|12928.1|901
1655913000000|2022-06-22 15:50:00|12936.4|12935.1|12936|12934.7|12941.9|12940.6|12933.9|12932.6|940
1655913300000|2022-06-22 15:55:00|12935.6|12934.3|12935.8|12934.5|12937.2|12935.9|12932.7|12931.4|811
1655913600000|2022-06-22 16:00:00|12936|12934.7|12933.7|12932.4|12936.2|12934.9|12928.1|12926.8|1023
1655913900000|2022-06-22 16:05:00|12933.8|12932.5|12943.2|12941.9|12944.4|12942.9|12933.6|12932.3|891
1655914200000|2022-06-22 16:10:00|12943.1|12941.8|12934.9|12933.6|12943.4|12942.1|12932.9|12931.6|908
1655914500000|2022-06-22 16:15:00|12935|12933.7|12928.1|12926.8|12935.4|12934.1|12927.5|12926.2|697
1655914800000|2022-06-22 16:20:00|12928.2|12926.9|12929.3|12928|12929.6|12928.3|12925.9|12924.6|733
1655915100000|2022-06-22 16:25:00|12929.4|12928.1|12925.1|12923.8|12929.9|12928.6|12923.5|12922.2|692
1655915400000|2022-06-22 16:30:00|12925.6|12924.3|12924.8|12923.5|12929.2|12927.9|12924.8|12923.5|713
1655915700000|2022-06-22 16:35:00|12924.7|12923.4|12925.7|12924.4|12926.5|12925.2|12920.9|12919.6|668
1655916000000|2022-06-22 16:40:00|12925.8|12924.5|12925.8|12924.5|12927.1|12925.5|12923.9|12922.6|562
1655916300000|2022-06-22 16:45:00|12925.7|12924.4|12929.7|12928.4|12932|12930.2|12925.3|12924|628
1655916600000|2022-06-22 16:50:00|12929.8|12928.5|12934.1|12932.8|12934.6|12932.9|12929|12927.7|666
1655916900000|2022-06-22 16:55:00|12934.2|12932.9|12944.2|12942.9|12944.7|12943.4|12932.8|12931.5|917
1655917200000|2022-06-22 17:00:00|12944.1|12942.8|12945.6|12944.3|12948.7|12947.4|12941.7|12940.4|912
1655917500000|2022-06-22 17:05:00|12945.7|12944.4|12941.3|12940|12946.3|12945|12940.1|12938.6|679
1655917800000|2022-06-22 17:10:00|12941.4|12940.1|12939.2|12937.9|12941.9|12940.6|12938.6|12937.1|674
1655918100000|2022-06-22 17:15:00|12939.3|12938|12937.2|12935.9|12940.6|12939.3|12936.4|12935.1|439
1655918400000|2022-06-22 17:20:00|12937.3|12936|12934.5|12933.2|12937.4|12936.1|12932.7|12931.4|524
1655918700000|2022-06-22 17:25:00|12934.6|12933.3|12929.2|12927.9|12935|12933.7|12928.7|12927.4|626
1655919000000|2022-06-22 17:30:00|12929.1|12927.8|12933.2|12931.9|12933.3|12932|12928.6|12927.1|563
1655919300000|2022-06-22 17:35:00|12933.3|12932|12931.1|12929.8|12935|12933.7|12930.5|12929.2|419
1655919600000|2022-06-22 17:40:00|12931.2|12929.9|12935.2|12933.9|12935.9|12934.5|12931.2|12929.9|487
1655919900000|2022-06-22 17:45:00|12935.1|12933.8|12930|12928.7|12937|12935.7|12929.8|12928.5|393
1655920200000|2022-06-22 17:50:00|12930.1|12928.8|12928|12926.7|12930.3|12929|12924.7|12923.2|512
1655920500000|2022-06-22 17:55:00|12927.9|12926.6|12922|12920.7|12928.2|12926.9|12921.9|12920.6|545
1655920800000|2022-06-22 18:00:00|12921.9|12920.6|12923.6|12922.3|12925.3|12924|12921.9|12920.6|675
1655921100000|2022-06-22 18:05:00|12923.3|12922|12914.2|12912.9|12924.1|12922.8|12912.8|12911.5|629
1655921400000|2022-06-22 18:10:00|12914.1|12912.8|12914.6|12913.3|12917.7|12916.4|12914.1|12912.8|647
1655921700000|2022-06-22 18:15:00|12914.5|12913.2|12917.8|12916.5|12919.3|12918|12914.5|12913.2|534
1655922000000|2022-06-22 18:20:00|12917.9|12916.6|12922.9|12921.6|12923.1|12921.8|12917.4|12916.1|707
1655922300000|2022-06-22 18:25:00|12922.8|12921.5|12930.7|12929.4|12930.9|12929.6|12922.8|12921.4|529
1655922600000|2022-06-22 18:30:00|12930.6|12929.3|12927.5|12926.2|12931.2|12929.9|12927.4|12926.1|484
1655922900000|2022-06-22 18:35:00|12927.4|12926.1|12928.7|12927.4|12930|12928.7|12926.3|12925|559
1655923200000|2022-06-22 18:40:00|12929|12927.7|12929.5|12928.2|12932.7|12931.4|12927.7|12926.4|621
1655923500000|2022-06-22 18:45:00|12929.6|12928.3|12930.5|12929.2|12930.9|12929.6|12927.8|12926.5|582
1655923800000|2022-06-22 18:50:00|12930.8|12929.5|12931|12929.7|12931.4|12930.1|12927.8|12926.5|558
1655924100000|2022-06-22 18:55:00|12931.1|12929.8|12932.2|12930.9|12933.9|12932.6|12931|12929.7|592
1655924400000|2022-06-22 19:00:00|12932.1|12930.8|12933.1|12931.8|12935.7|12934.4|12931.5|12930.2|723
1655924700000|2022-06-22 19:05:00|12932.6|12931.3|12932.4|12931.1|12932.7|12931.3|12930|12928.7|558
1655925000000|2022-06-22 19:10:00|12932.3|12931|12932.3|12931|12934.4|12933.1|12930|12928.7|589
1655925300000|2022-06-22 19:15:00|12932.2|12930.9|12926.5|12925.2|12934.1|12932.8|12926|12924.7|631
1655925600000|2022-06-22 19:20:00|12926.4|12925.1|12926.5|12925.2|12926.6|12925.3|12922.7|12921.4|572
1655925900000|2022-06-22 19:25:00|12926.7|12925.4|12929.8|12928.5|12930.8|12929.5|12925.6|12924.3|649
1655926200000|2022-06-22 19:30:00|12930.1|12928.8|12936|12934.7|12936|12934.7|12930|12928.7|597
1655926500000|2022-06-22 19:35:00|12936.1|12934.8|12936.5|12935.2|12939.2|12937.9|12935.3|12934|381
1655926800000|2022-06-22 19:40:00|12936.6|12935.3|12936.5|12935.2|12938.3|12937|12935.2|12933.9|450
1655927100000|2022-06-22 19:45:00|12936.7|12935.4|12939.3|12938|12941.2|12939.9|12936.7|12935.4|438
1655927400000|2022-06-22 19:50:00|12939.2|12937.9|12939.3|12938|12940.7|12939.4|12938.1|12936.8|518
1655927700000|2022-06-22 19:55:00|12939.5|12938.2|12947.3|12946|12947.4|12946.1|12939.2|12937.9|489
1655928000000|2022-06-22 20:00:00|12947.4|12946.1|12940.6|12939.3|12947.4|12946.1|12939.7|12938.4|526
1655928300000|2022-06-22 20:05:00|12940.9|12939.6|12941.6|12940.3|12942.1|12940.5|12940.4|12938.9|284
1655928600000|2022-06-22 20:10:00|12941.9|12940.6|12940.6|12939.3|12942.5|12940.9|12940.4|12938.9|235
1655928900000|2022-06-22 20:15:00|12940.5|12939.2|12939.9|12938.6|12941.2|12939.9|12938.7|12937.4|202
1655929200000|2022-06-22 20:20:00|12939.8|12938.5|12937.4|12936.1|12941.2|12939.9|12937.2|12935.9|200
1655929500000|2022-06-22 20:25:00|12937.8|12936.5|12943.2|12941.9|12943.6|12942.1|12937.8|12936.5|261
1655929800000|2022-06-22 20:30:00|12943.1|12941.8|12946|12944.7|12946.2|12944.9|12942.2|12940.9|224
1655930100000|2022-06-22 20:35:00|12945.9|12944.6|12944.5|12943.2|12947|12945.7|12944.3|12943|198
1655930400000|2022-06-22 20:40:00|12944.6|12943.3|12948.5|12947.2|12949.4|12948.1|12944.4|12943.1|243
1655930700000|2022-06-22 20:45:00|12949|12946.9|12947.8|12946.5|12949|12947.1|12945.9|12944.6|210
1655931000000|2022-06-22 20:50:00|12948|12945.9|12948.5|12947.2|12949.6|12947.8|12947.1|12945.7|192
1655931300000|2022-06-22 20:55:00|12949|12946.9|12947.5|12944.3|12949.3|12947.2|12947.3|12944.3|339
1655931600000|2022-06-22 21:00:00|12948.6|12944.4|12948.7|12944.1|12950.3|12944.4|12948.5|12942.9|82
1655931900000|2022-06-22 21:05:00|12948.8|12944.3|12949.1|12944.6|12949.6|12944.6|12948.7|12944.2|36
1655932200000|2022-06-22 21:10:00|12950.1|12944|12949.9|12946|12951.4|12947.9|12948.5|12943.3|235
1655932500000|2022-06-22 21:15:00|12949.7|12945.8|12949.2|12946.8|12950.7|12948.6|12948.9|12944.8|156
1655932800000|2022-06-22 21:20:00|12949.4|12947.3|12949.2|12946.9|12950.9|12948.1|12949.2|12945.3|148
1655933100000|2022-06-22 21:25:00|12949.4|12946.3|12950.4|12946.2|12950.8|12947.3|12949.2|12945.2|136
1655933400000|2022-06-22 21:30:00|12950.5|12946.5|12950.4|12946.7|12950.8|12947.5|12949.4|12944.5|130
1655933700000|2022-06-22 21:35:00|12949.9|12947|12950.7|12947.7|12951.1|12948.1|12949.8|12946.2|159
1655934000000|2022-06-22 21:40:00|12950.5|12947.6|12950.5|12947.5|12951|12948.1|12950.3|12947.4|118
1655934300000|2022-06-22 21:45:00|12950.4|12947.7|12950.4|12947.9|12951.1|12948.4|12950.2|12947.4|118
1655934600000|2022-06-22 21:50:00|12950.7|12948|12950.4|12947.6|12951.1|12948.2|12950.2|12947|115
1655934900000|2022-06-22 21:55:00|12950.3|12947.5|12950.4|12946.5|12951.2|12948|12950|12946.2|131
1655935200000|2022-06-22 22:00:00|12950.7|12946.9|12949.4|12947.1|12950.9|12947.5|12948.7|12945.3|359
1655935500000|2022-06-22 22:05:00|12949.6|12946.9|12950.6|12948.5|12951|12948.9|12949.2|12946.6|207
1655935800000|2022-06-22 22:10:00|12950.7|12948.6|12949.7|12947.6|12950.8|12948.7|12949.6|12947.2|201
1655936100000|2022-06-22 22:15:00|12949.8|12947.5|12949.3|12947.2|12949.9|12947.8|12948.9|12946.8|386
1655936400000|2022-06-22 22:20:00|12949.4|12947.3|12950.2|12948.1|12950.2|12948.1|12949|12946.9|244
1655936700000|2022-06-22 22:25:00|12950.1|12948|12951.1|12949|12951.3|12949.2|12949.3|12947|189
1655937000000|2022-06-22 22:30:00|12951|12948.9|12949.9|12947.6|12951|12948.9|12949.4|12946.8|282
1655937300000|2022-06-22 22:35:00|12949.7|12947.7|12950.2|12948.1|12950.4|12948.3|12949.1|12947|220
1655937600000|2022-06-22 22:40:00|12950.1|12948|12951.1|12949|12951.7|12949.5|12950.1|12948|192
1655937900000|2022-06-22 22:45:00|12951.4|12949.3|12949.6|12947.5|12951.6|12949.5|12949.3|12947.1|276
1655938200000|2022-06-22 22:50:00|12949.5|12947.4|12950.1|12948|12950.2|12948.1|12949|12946.9|144
1655938500000|2022-06-22 22:55:00|12949.9|12947.8|12947.4|12945.3|12950.5|12948.2|12947.2|12945.1|284
1655938800000|2022-06-22 23:00:00|12947.6|12945.5|12948.9|12946.8|12948.9|12947.1|12947.2|12945.2|201
1655939100000|2022-06-22 23:05:00|12949|12946.9|12951.7|12950.4|12952.7|12951|12949|12946.9|281
1655939400000|2022-06-22 23:10:00|12951.8|12950.5|12953.5|12952.2|12954.7|12952.8|12951.7|12950.1|281
1655939700000|2022-06-22 23:15:00|12953.6|12952.3|12953.3|12952|12954.2|12952.8|12953|12951.3|233
1655940000000|2022-06-22 23:20:00|12953.4|12952.1|12958.1|12956.8|12958.5|12956.8|12953.2|12951.9|276
1655940300000|2022-06-22 23:25:00|12958.2|12956.9|12959.9|12958.6|12961.9|12960.1|12957.7|12956.1|408
1655940600000|2022-06-22 23:30:00|12959.8|12958.5|12961.5|12959.4|12963.5|12961.7|12959.8|12958.4|349
1655940900000|2022-06-22 23:35:00|12961.6|12959.5|12963.8|12961.7|12964.9|12963.1|12959.9|12958|497
1655941200000|2022-06-22 23:40:00|12963.9|12961.8|12962.1|12960|12964.1|12962.1|12961.3|12959.3|326
1655941500000|2022-06-22 23:45:00|12962.2|12960.1|12963.9|12961.8|12965.5|12963.8|12961.6|12959.9|532
1655941800000|2022-06-22 23:50:00|12963.8|12961.7|12963.5|12962.2|12965.2|12963.6|12962.6|12960.8|410
1655942100000|2022-06-22 23:55:00|12963.4|12962.1|12964.6|12962.5|12965.4|12963.6|12963.2|12961.2|320
1655942400000|2022-06-23 00:00:00|12964.7|12962.6|12962.2|12960.1|12965.3|12963.7|12958.9|12957.3|771
1655942700000|2022-06-23 00:05:00|12962.3|12960.2|12960.5|12959.2|12964|12962|12959.1|12957.4|578
1655943000000|2022-06-23 00:10:00|12960.3|12959|12957.2|12955.1|12960.6|12959.3|12956|12954.7|474
1655943300000|2022-06-23 00:15:00|12957.3|12955.2|12953.1|12951.8|12957.3|12955.4|12952.3|12950.7|771
1655943600000|2022-06-23 00:20:00|12953|12951.7|12954.1|12952|12954.6|12952.9|12952.5|12951|536
1655943900000|2022-06-23 00:25:00|12953.4|12952.1|12960.7|12959.4|12960.9|12959.4|12952.8|12951.2|640
1655944200000|2022-06-23 00:30:00|12961.2|12959.1|12958.4|12957.1|12963.3|12961.9|12958.3|12956.6|672
1655944500000|2022-06-23 00:35:00|12958.8|12956.7|12954.5|12953.2|12958.8|12957.4|12954.3|12953|525
1655944800000|2022-06-23 00:40:00|12954.4|12953.1|12954.3|12953|12955.5|12954.2|12951.8|12949.9|698
1655945100000|2022-06-23 00:45:00|12954.8|12953.5|12955.5|12953.4|12957.3|12955.8|12951.9|12950.2|735
1655945400000|2022-06-23 00:50:00|12955.4|12953.3|12949.2|12947.1|12955.5|12953.4|12945.1|12943.6|883
1655945700000|2022-06-23 00:55:00|12949.3|12947.2|12945.3|12944|12950|12948.4|12944.5|12942.6|845
1655946000000|2022-06-23 01:00:00|12945.4|12944.1|12942.8|12941.5|12946.2|12944.5|12942|12940.4|857
1655946300000|2022-06-23 01:05:00|12942.9|12941.6|12938.2|12936.9|12945.3|12943.9|12938.1|12936.8|740
1655946600000|2022-06-23 01:10:00|12938.3|12937|12951|12948.9|12951.2|12949.1|12937.1|12935.8|793
1655946900000|2022-06-23 01:15:00|12951.1|12949|12951|12949.7|12952.9|12951|12949|12946.9|809
1655947200000|2022-06-23 01:20:00|12951.1|12949.8|12950.8|12948.7|12952.5|12950.9|12946.8|12944.8|751
1655947500000|2022-06-23 01:25:00|12950.7|12948.6|12952.7|12951.4|12955.5|12954.2|12950.6|12948.6|746
1655947800000|2022-06-23 01:30:00|12952.6|12951.3|12955.2|12953.9|12955.3|12954|12950.6|12949|819
1655948100000|2022-06-23 01:35:00|12955.6|12954.3|12958.9|12957.6|12959.4|12958.1|12954.7|12953.2|794
1655948400000|2022-06-23 01:40:00|12959|12957.7|12963.5|12962.2|12964.9|12963.1|12958.2|12956.9|720
1655948700000|2022-06-23 01:45:00|12963.3|12962|12965.8|12964.5|12966.9|12965.5|12960.3|12958.7|899
1655949000000|2022-06-23 01:50:00|12965.9|12964.6|12966|12964.7|12968.1|12966.5|12965|12963.6|775
1655949300000|2022-06-23 01:55:00|12965.9|12964.6|12969.6|12967.5|12970.5|12969.2|12965.7|12963.9|751
1655949600000|2022-06-23 02:00:00|12969.7|12967.6|12967.4|12965.3|12970.1|12968.8|12966.1|12964.5|700
1655949900000|2022-06-23 02:05:00|12967.3|12965.2|12971.5|12969.4|12971.9|12970|12966.1|12964.3|648
1655950200000|2022-06-23 02:10:00|12971.6|12969.5|12976.3|12974.2|12977.3|12975.6|12970.1|12968|641
1655950500000|2022-06-23 02:15:00|12976|12974.7|12978.2|12976.1|12978.7|12976.7|12974.6|12972.9|718
1655950800000|2022-06-23 02:20:00|12978.4|12976.3|12985.4|12983.3|12985.8|12983.9|12975.9|12974.3|675
1655951100000|2022-06-23 02:25:00|12985.5|12983.4|12982.4|12981.1|12985.6|12983.5|12981.1|12979.5|604
1655951400000|2022-06-23 02:30:00|12982.5|12981.2|12975|12972.9|12982.7|12981.2|12974.6|12972.6|835
1655951700000|2022-06-23 02:35:00|12975.1|12973|12974.9|12972.8|12977.7|12975.6|12973|12970.9|870
1655952000000|2022-06-23 02:40:00|12974.8|12972.7|12974.6|12972.5|12976.2|12974.2|12972.7|12970.9|775
1655952300000|2022-06-23 02:45:00|12974.1|12972.8|12962.9|12961.6|12974.1|12972.8|12962.8|12961.5|836
1655952600000|2022-06-23 02:50:00|12962.8|12961.5|12966.3|12964.2|12967.5|12965.7|12961.7|12959.9|856
1655952900000|2022-06-23 02:55:00|12966.4|12964.3|12964.9|12963.6|12967.7|12966|12962.7|12961.4|921
1655953200000|2022-06-23 03:00:00|12965|12963.7|12965.4|12963.3|12967.7|12965.6|12962.7|12961.3|744
1655953500000|2022-06-23 03:05:00|12965.3|12963.2|12963.7|12962.4|12967.9|12966.3|12963.7|12961.7|638
1655953800000|2022-06-23 03:10:00|12963.6|12962.3|12961.6|12960.3|12965|12963.7|12960.6|12959.3|711
1655954100000|2022-06-23 03:15:00|12961.4|12960.1|12961.1|12959|12965.7|12963.9|12960.7|12959|611
1655954400000|2022-06-23 03:20:00|12961|12958.9|12960.1|12958.8|12961.9|12960.6|12958.6|12957.3|672
1655954700000|2022-06-23 03:25:00|12960|12958.7|12961.8|12960.5|12963.7|12962.2|12959.3|12958|562
1655955000000|2022-06-23 03:30:00|12961.6|12960.3|12962.1|12960.8|12963.7|12962.3|12961.4|12959.9|614
1655955300000|2022-06-23 03:35:00|12962.2|12960.9|12962.2|12960.9|12962.5|12961.1|12959.2|12957.5|594
1655955600000|2022-06-23 03:40:00|12962.1|12960.8|12966.8|12965.5|12967.2|12965.7|12961.8|12960.2|629
1655955900000|2022-06-23 03:45:00|12966.6|12965.3|12966.4|12965.1|12967.5|12966.2|12964.7|12963.2|518
1655956200000|2022-06-23 03:50:00|12966.3|12965|12964|12962.7|12967.1|12965.7|12964|12962.7|597
1655956500000|2022-06-23 03:55:00|12963.9|12962.6|12965|12963.7|12966.6|12965.2|12962.6|12960.8|596
1655956800000|2022-06-23 04:00:00|12965.2|12963.1|12962.8|12961.5|12965.4|12963.8|12961.2|12959.7|440
1655957100000|2022-06-23 04:05:00|12962.9|12961.6|12966.6|12965.3|12967.3|12965.5|12962.8|12961.1|547
1655957400000|2022-06-23 04:10:00|12966.5|12965.2|12966|12964.7|12967.6|12966|12964.4|12962.9|508
1655957700000|2022-06-23 04:15:00|12965.9|12964.6|12963.9|12962.6|12966|12964.6|12962.9|12961.1|443
1655958000000|2022-06-23 04:20:00|12963.8|12962.5|12960.9|12959.6|12965|12963.4|12960.7|12959.4|424
1655958300000|2022-06-23 04:25:00|12960.8|12959.5|12956|12954.7|12961.4|12959.8|12955.8|12954.5|432
1655958600000|2022-06-23 04:30:00|12955.9|12954.6|12955.3|12954|12958.1|12956.6|12955.2|12953.9|505
1655958900000|2022-06-23 04:35:00|12955.4|12954.1|12954.3|12953|12958|12956.7|12954.3|12953|435
1655959200000|2022-06-23 04:40:00|12954.2|12952.9|12953.9|12952.6|12955.4|12953.9|12953.3|12951.8|455
1655959500000|2022-06-23 04:45:00|12953.8|12952.5|12956.8|12955.5|12959.2|12957.9|12953.5|12952.2|427
1655959800000|2022-06-23 04:50:00|12956.9|12955.6|12958.7|12957.4|12960.6|12959|12956.6|12954.9|521
1655960100000|2022-06-23 04:55:00|12959.2|12957.9|12959.2|12957.9|12959.6|12958.2|12956.4|12955.1|410
1655960400000|2022-06-23 05:00:00|12959.1|12957.8|12961.8|12960.5|12962.7|12961.4|12958.4|12956.8|619
1655960700000|2022-06-23 05:05:00|12961.7|12960.4|12961.2|12959.9|12963.6|12962.3|12958.7|12957.4|433
1655961000000|2022-06-23 05:10:00|12961.3|12960|12961.6|12960.3|12963.3|12962|12960.2|12958.6|609
1655961300000|2022-06-23 05:15:00|12961.5|12960.2|12958.2|12956.9|12962.3|12960.4|12958.1|12956.5|482
1655961600000|2022-06-23 05:20:00|12958.1|12956.8|12961.7|12960.4|12962|12960.7|12956.7|12955.4|590
1655961900000|2022-06-23 05:25:00|12961.8|12960.5|12958.1|12956|12962.2|12960.5|12955.4|12953.7|659
1655962200000|2022-06-23 05:30:00|12958.5|12956.4|12953.7|12952.4|12958.8|12956.7|12950.8|12949.3|852
1655962500000|2022-06-23 05:35:00|12953.6|12952.3|12953.2|12951.1|12953.7|12952.3|12947.8|12946.2|555
1655962800000|2022-06-23 05:40:00|12953.1|12951|12952.5|12950.4|12953.2|12951.2|12950.6|12948.7|523
1655963100000|2022-06-23 05:45:00|12952.6|12950.5|12951.9|12950.6|12954.2|12952.4|12951.2|12949.3|519
1655963400000|2022-06-23 05:50:00|12951.8|12950.5|12952.9|12950.8|12954.1|12952.5|12949.9|12947.8|605
1655963700000|2022-06-23 05:55:00|12953|12950.9|12952.1|12950|12953.9|12951.8|12950.3|12948.6|641
1655964000000|2022-06-23 06:00:00|12952.9|12950.8|12955.3|12954|12957|12955.4|12951.1|12949.7|812
1655964300000|2022-06-23 06:05:00|12955.2|12953.9|12956.7|12955.4|12960.1|12958.6|12954.7|12953.4|790
1655964600000|2022-06-23 06:10:00|12956.8|12955.5|12955.6|12954.3|12957.2|12955.7|12952.3|12950.7|689
1655964900000|2022-06-23 06:15:00|12955.5|12954.2|12955.2|12953.9|12957.6|12956.3|12953|12951.7|737
1655965200000|2022-06-23 06:20:00|12955.7|12954.4|12959.5|12958.2|12960.2|12958.9|12955.7|12954.4|575
1655965500000|2022-06-23 06:25:00|12959.4|12958.1|12960.2|12958.9|12960.5|12959.1|12956.8|12955.5|577
1655965800000|2022-06-23 06:30:00|12960.3|12959|12957.6|12955.5|12960.9|12959.6|12957.3|12955.5|556
1655966100000|2022-06-23 06:35:00|12957.3|12956|12955.8|12954.5|12957.3|12956|12953.8|12952.1|542
1655966400000|2022-06-23 06:40:00|12956|12953.9|12958.5|12956.4|12959.1|12957.2|12953.1|12951.5|697
1655966700000|2022-06-23 06:45:00|12958.4|12956.3|12958|12955.9|12960.7|12959|12955.8|12954|688
1655967000000|2022-06-23 06:50:00|12957.7|12956.4|12960|12957.9|12961.4|12959.9|12955.5|12953.8|738
1655967300000|2022-06-23 06:55:00|12959.9|12957.8|12956.7|12954.6|12961.2|12959.6|12954.4|12952.9|712
1655967600000|2022-06-23 07:00:00|12956.8|12954.7|12958.1|12956.8|12962.6|12960.9|12956.3|12954.7|1018
1655967900000|2022-06-23 07:05:00|12958.3|12957|12964.7|12962.6|12965.5|12963.8|12957.3|12956|782
1655968200000|2022-06-23 07:10:00|12964.6|12962.5|12966.8|12964.7|12967.8|12965.9|12962.2|12960.6|825
1655968500000|2022-06-23 07:15:00|12967|12965.7|12973|12970.9|12976.6|12974.6|12967|12965.7|1275
1655968800000|2022-06-23 07:20:00|12973.4|12971.3|12979.4|12977.3|12980.1|12978.5|12972.7|12970.6|1029
1655969100000|2022-06-23 07:25:00|12979.5|12977.4|12982|12979.9|12984.3|12982.7|12978.8|12977.1|820
1655969400000|2022-06-23 07:30:00|12982.2|12980.1|12980.9|12979.6|12985.4|12983.8|12978.2|12976.5|1148
1655969700000|2022-06-23 07:35:00|12981|12979.7|12984.3|12982.2|12988.7|12986.7|12981|12979.7|1038
1655970000000|2022-06-23 07:40:00|12984.1|12982.8|12980.1|12978.8|12986.6|12984.9|12979|12977.4|1018
1655970300000|2022-06-23 07:45:00|12980.2|12978.9|12980.6|12979.3|12983.5|12981.9|12979.3|12977.6|1028
1655970600000|2022-06-23 07:50:00|12980.5|12979.2|12983.5|12982.2|12984.7|12982.9|12979.8|12978.5|758
1655970900000|2022-06-23 07:55:00|12983.4|12982.1|12980.7|12979.4|12985.4|12983.7|12980.3|12978.9|837
1655971200000|2022-06-23 08:00:00|12980.6|12979.3|12974.8|12973.5|12982.2|12980.5|12973.4|12972.1|955
1655971500000|2022-06-23 08:05:00|12974.6|12973.3|12977.2|12975.9|12980.6|12978.9|12974.6|12973.3|766
1655971800000|2022-06-23 08:10:00|12976.8|12975.5|12974.2|12972.9|12978.1|12976.8|12971.6|12969.8|915
1655972100000|2022-06-23 08:15:00|12974.1|12972.8|12975.1|12973.8|12977|12975.7|12972.5|12971.2|855
1655972400000|2022-06-23 08:20:00|12975|12973.7|12976.8|12975.5|12977.3|12976|12973.8|12972.5|668
1655972700000|2022-06-23 08:25:00|12976.9|12975.6|12978.5|12977.2|12978.6|12977.3|12974.1|12972.5|674
1655973000000|2022-06-23 08:30:00|12978.4|12977.1|12980.8|12979.5|12981.4|12980|12975.7|12974.4|938
1655973300000|2022-06-23 08:35:00|12980.9|12979.6|12980.6|12979.3|12983.6|12982|12979.3|12978|657
1655973600000|2022-06-23 08:40:00|12980.4|12979.1|12977.3|12976|12980.6|12979.3|12975|12973.7|709
1655973900000|2022-06-23 08:45:00|12977.2|12975.9|12981.4|12980.1|12982.9|12981.6|12975.5|12974.2|674
1655974200000|2022-06-23 08:50:00|12981.5|12980.2|12980.4|12979.1|12983.7|12982.3|12979.9|12978.6|628
1655974500000|2022-06-23 08:55:00|12980.3|12979|12978.8|12977.5|12983.1|12981.8|12978.7|12977.4|670
1655974800000|2022-06-23 09:00:00|12978.9|12977.6|12973.7|12972.4|12980.1|12978.8|12973.7|12972.4|712
1655975100000|2022-06-23 09:05:00|12973.6|12972.3|12974.7|12973.4|12976.3|12974.9|12973|12971.3|485
1655975400000|2022-06-23 09:10:00|12974.6|12973.3|12970.2|12968.1|12975.7|12974.3|12969.7|12968|666
1655975700000|2022-06-23 09:15:00|12970.1|12968|12968.1|12966.8|12970.1|12968.6|12967|12965.7|680
1655976000000|2022-06-23 09:20:00|12968.2|12966.9|12968.3|12967|12968.6|12967.3|12965.1|12963.8|538
1655976300000|2022-06-23 09:25:00|12968.4|12967.1|12972.8|12971.5|12973.5|12972.2|12968.3|12967|656
1655976600000|2022-06-23 09:30:00|12972.9|12971.6|12975.6|12974.3|12977.7|12976.2|12972.7|12971.4|603
1655976900000|2022-06-23 09:35:00|12975.5|12974.2|12975.8|12974.5|12978.4|12977.1|12974.8|12973.5|454
1655977200000|2022-06-23 09:40:00|12975.7|12974.4|12978.9|12977.6|12979.1|12977.8|12974.5|12972.9|490
1655977500000|2022-06-23 09:45:00|12979.1|12977|12980.2|12978.9|12984.2|12982.9|12977.7|12976.3|590
1655977800000|2022-06-23 09:50:00|12980.1|12978.8|12978.7|12977.4|12980.8|12979.5|12978.2|12976.9|532
1655978100000|2022-06-23 09:55:00|12978.8|12977.5|12976.5|12975.2|12979.9|12978.6|12975.2|12973.9|678
1655978400000|2022-06-23 10:00:00|12976.6|12975.3|12978.1|12976.8|12978.7|12977.2|12975.1|12973.5|541
1655978700000|2022-06-23 10:05:00|12977.4|12976.1|12972|12970.7|12977.6|12976.3|12971.3|12970|493
1655979000000|2022-06-23 10:10:00|12971.7|12970.4|12970.6|12969.3|12973.5|12972.2|12968.7|12967.4|464
1655979300000|2022-06-23 10:15:00|12971|12969.7|12967.4|12966.1|12971.2|12969.9|12966.3|12965|617
1655979600000|2022-06-23 10:20:00|12967.5|12966.2|12965.6|12964.3|12968.8|12967.5|12965.5|12964.2|459
1655979900000|2022-06-23 10:25:00|12965.5|12964.2|12963.2|12961.9|12966.3|12964.9|12962.4|12961.1|464
1655980200000|2022-06-23 10:30:00|12963.3|12962|12963.4|12962.1|12966.6|12965.3|12962.9|12961.6|440
1655980500000|2022-06-23 10:35:00|12963.3|12962|12960.3|12959|12963.7|12962.4|12959.7|12958.4|384
1655980800000|2022-06-23 10:40:00|12960.4|12959.1|12960.5|12959.2|12961|12959.7|12956.1|12954.5|529
1655981100000|2022-06-23 10:45:00|12960.4|12959.1|12959.6|12958.3|12964.1|12962.8|12959.4|12958.1|514
1655981400000|2022-06-23 10:50:00|12959.7|12958.4|12958.9|12957.6|12960.6|12959.3|12957.8|12956.5|530
1655981700000|2022-06-23 10:55:00|12959|12957.7|12957.9|12956.6|12959.7|12958.4|12956|12954.7|450
1655982000000|2022-06-23 11:00:00|12958|12956.7|12957.8|12956.5|12960.1|12958.8|12957.7|12956.3|424
1655982300000|2022-06-23 11:05:00|12957.9|12956.6|12961.7|12959.6|12962.9|12961.5|12957.7|12956.4|466
1655982600000|2022-06-23 11:10:00|12961.3|12960|12961.9|12960.6|12963.8|12962.3|12961.3|12959.7|477
1655982900000|2022-06-23 11:15:00|12962|12960.7|12959.4|12958.1|12962.7|12961.3|12958.8|12957.5|496
1655983200000|2022-06-23 11:20:00|12959.3|12958|12960.7|12959.4|12963.1|12961.8|12957.5|12956.2|597
1655983500000|2022-06-23 11:25:00|12960.8|12959.5|12957.8|12956.5|12962|12960.7|12957.3|12956|402
1655983800000|2022-06-23 11:30:00|12957.9|12956.6|12960.3|12959|12961.8|12960.5|12957.6|12956.3|519
1655984100000|2022-06-23 11:35:00|12960.2|12958.9|12962.6|12961.3|12962.8|12961.5|12958.7|12957.4|337
1655984400000|2022-06-23 11:40:00|12962.8|12961.5|12961.6|12960.3|12967.8|12966.5|12961.4|12960.1|700
1655984700000|2022-06-23 11:45:00|12961.9|12960.6|12957|12954.9|12962.6|12961.3|12955.1|12953.2|765
1655985000000|2022-06-23 11:50:00|12956.7|12955.4|12957.4|12956.1|12958.4|12957.1|12955.9|12954.4|750
1655985300000|2022-06-23 11:55:00|12957.5|12956.2|12960.8|12959.5|12962.1|12960.7|12956.9|12955.6|697
1655985600000|2022-06-23 12:00:00|12960.9|12959.6|12965.8|12964.5|12966.1|12964.8|12959.4|12958.1|913
1655985900000|2022-06-23 12:05:00|12965.7|12964.4|12964.5|12963.2|12969.1|12967.8|12964.1|12962.4|808
1655986200000|2022-06-23 12:10:00|12964.4|12963.1|12961.3|12960|12965.4|12964.1|12957.3|12956|819
1655986500000|2022-06-23 12:15:00|12961.2|12959.9|12956.6|12955.3|12961.2|12959.9|12955.2|12953.9|728
1655986800000|2022-06-23 12:20:00|12956.2|12954.9|12962.6|12961.3|12963.6|12962.3|12955|12953.7|890
1655987100000|2022-06-23 12:25:00|12962.7|12961.4|12967.6|12960.6|12967.6|12963.3|12961.2|12959.9|618
1655987400000|2022-06-23 12:30:00|12967.5|12960.5|12965.7|12964.4|12970|12968.7|12963.1|12959.4|821
1655987700000|2022-06-23 12:35:00|12965.6|12964.3|12965.2|12963.9|12967.8|12966.5|12959.6|12958|913
1655988000000|2022-06-23 12:40:00|12965.3|12964|12962.3|12961|12967.6|12966.3|12957|12955.2|943
1655988300000|2022-06-23 12:45:00|12962.2|12960.9|12960.9|12959.6|12964.2|12962.9|12959.2|12957.9|787
1655988600000|2022-06-23 12:50:00|12960.8|12959.5|12958.4|12957.1|12964.2|12962.6|12958.3|12957|836
1655988900000|2022-06-23 12:55:00|12958.5|12957.2|12959.4|12958.1|12960.5|12959.2|12955.5|12954.2|789
1655989200000|2022-06-23 13:00:00|12959.7|12958.4|12960.2|12958.9|12960.4|12959|12955.3|12954|981
1655989500000|2022-06-23 13:05:00|12960.1|12958.8|12957|12955.7|12960.7|12959.4|12953.9|12952.5|797
1655989800000|2022-06-23 13:10:00|12956.9|12955.6|12958.9|12957.6|12960.6|12959.3|12956.8|12955.5|1008
1655990100000|2022-06-23 13:15:00|12959.3|12958|12959.1|12957.8|12960.7|12959.4|12957.3|12956|643
1655990400000|2022-06-23 13:20:00|12959.2|12957.9|12953.6|12952.3|12960.6|12959.3|12953.2|12951.9|753
1655990700000|2022-06-23 13:25:00|12953.3|12952|12952.9|12951.6|12957.9|12956.1|12952.8|12951.4|761
1655991000000|2022-06-23 13:30:00|12952.8|12951.5|12953.3|12952|12956.5|12955.2|12948.4|12947.1|1284
1655991300000|2022-06-23 13:35:00|12953.2|12951.9|12965.6|12964.3|12965.6|12964.3|12952|12950.7|1000
1655991600000|2022-06-23 13:40:00|12965.7|12964.4|12964|12961.9|12967|12965.7|12961|12959.7|1023
1655991900000|2022-06-23 13:45:00|12964.2|12962.1|12957.7|12956.4|12964.2|12962.3|12951.3|12949.4|396
1655992200000|2022-06-23 13:50:00|12957.9|12956.6|12959.3|12958|12962.9|12961.6|12953.4|12952|764
1655992500000|2022-06-23 13:55:00|12959.5|12958.2|12949.2|12947.9|12965.5|12964.2|12948|12946.7|1075
1655992800000|2022-06-23 14:00:00|12949.3|12948|12945.2|12943.9|12950.5|12948.7|12941.6|12940.3|724
1655993100000|2022-06-23 14:05:00|12945.5|12944.2|12963.3|12962|12965.7|12963.7|12945.2|12943.9|1338
1655993400000|2022-06-23 14:10:00|12963|12961.7|12969.1|12967.8|12971.6|12970.2|12959.7|12958.4|1161
1655993700000|2022-06-23 14:15:00|12969|12967.7|12975.7|12974.4|12976.5|12975.1|12967.4|12966.1|1285
1655994000000|2022-06-23 14:20:00|12975.6|12974.3|12970.4|12969.1|12975.8|12974.5|12966.3|12965|1094
1655994300000|2022-06-23 14:25:00|12970|12968.7|12973.2|12971.9|12974.7|12973.4|12966.1|12964.8|1251
1655994600000|2022-06-23 14:30:00|12973.3|12972|12974.5|12973.2|12974.8|12973.5|12966.7|12965.4|1103
1655994900000|2022-06-23 14:35:00|12974.4|12973.1|12973.6|12972.3|12979.9|12978.6|12972.7|12971.4|875
1655995200000|2022-06-23 14:40:00|12973.7|12972.4|12973.8|12972.5|12974.1|12972.8|12967.4|12965.3|910
1655995500000|2022-06-23 14:45:00|12974.2|12972.9|12971.5|12970.2|12975.8|12974.5|12964.9|12963.6|1013
1655995800000|2022-06-23 14:50:00|12970.3|12969|12965.4|12964.1|12979.7|12978.1|12964.7|12963.4|1168
1655996100000|2022-06-23 14:55:00|12965.6|12964.3|12964.4|12962.3|12965.9|12964.6|12959.9|12958.6|963
1655996400000|2022-06-23 15:00:00|12964.7|12962.6|12966.6|12965.3|12972.9|12971.6|12962.7|12961.4|979
1655996700000|2022-06-23 15:05:00|12966.7|12965.4|12959.6|12957.5|12970.7|12969.4|12959.2|12957.5|988
1655997000000|2022-06-23 15:10:00|12959.7|12957.6|12955.1|12953.8|12963.1|12961.8|12949.2|12947.9|1065
1655997300000|2022-06-23 15:15:00|12955.2|12953.9|12959.8|12958.5|12962.2|12960.9|12953.9|12952.6|1019
1655997600000|2022-06-23 15:20:00|12959.7|12958.4|12974.8|12973.5|12974.9|12973.6|12957|12955.7|1041
1655997900000|2022-06-23 15:25:00|12975|12973.7|12966.3|12965|12975.2|12973.9|12966|12964.7|953
1655998200000|2022-06-23 15:30:00|12966.2|12964.9|12974.1|12972.8|12978|12976.6|12963.7|12962.4|1095
1655998500000|2022-06-23 15:35:00|12973.8|12972.5|12979.4|12978.1|12980|12978.7|12973.8|12972.5|933
1655998800000|2022-06-23 15:40:00|12979.3|12978|12974.9|12973.6|12981.2|12979.9|12974.3|12972.5|838
1655999100000|2022-06-23 15:45:00|12975|12973.7|12976.8|12975.5|12978.2|12976.9|12974.4|12973.1|735
1655999400000|2022-06-23 15:50:00|12976.9|12975.6|12985.2|12983.9|12985.2|12983.9|12976.4|12975.1|786
1655999700000|2022-06-23 15:55:00|12985.3|12984|12981.5|12980.2|12986.4|12984.8|12978.7|12977.4|751
1656000000000|2022-06-23 16:00:00|12981.4|12980.1|12985.3|12984|12986.4|12985.1|12979.9|12978.6|905
1656000300000|2022-06-23 16:05:00|12985.1|12983.8|12980.6|12979.3|12988.2|12986.9|12980.1|12978.8|1031
1656000600000|2022-06-23 16:10:00|12980.4|12979.1|12983.8|12982.5|12985.1|12983.6|12978.8|12977.5|955
1656000900000|2022-06-23 16:15:00|12983.7|12982.4|12988.6|12987.3|12989.1|12987.8|12983.5|12982.2|855
1656001200000|2022-06-23 16:20:00|12988.5|12987.2|12992.6|12991.3|12994.4|12993.1|12985.5|12984.2|875
1656001500000|2022-06-23 16:25:00|12992.7|12991.4|12993.8|12992.5|12998.1|12996.8|12990.9|12989.6|952
1656001800000|2022-06-23 16:30:00|12994|12992.7|12996.5|12995.2|12998.2|12996.9|12991.3|12989.8|914
1656002100000|2022-06-23 16:35:00|12996.2|12994.9|12996.5|12995.2|13000.2|12998.9|12994.7|12993.2|868
1656002400000|2022-06-23 16:40:00|12996.6|12995.3|12994.8|12993.5|12999.1|12997.8|12994.2|12992.9|866
1656002700000|2022-06-23 16:45:00|12995|12993.7|13003.8|13002.5|13003.9|13002.6|12994.5|12993.2|994
1656003000000|2022-06-23 16:50:00|13003.7|13002.4|13003.5|13002.2|13005.2|13003.9|13001.8|13000.5|960
1656003300000|2022-06-23 16:55:00|13003.4|13002.1|13005.1|13003.8|13008|13006.7|13000.7|12999.4|821
1656003600000|2022-06-23 17:00:00|13005|13003.7|13010.7|13009.4|13014.5|13013.2|13004.9|13003.6|959
1656003900000|2022-06-23 17:05:00|13010.6|13009.3|13001.6|13000.3|13011|13009.7|13000.3|12999|827
1656004200000|2022-06-23 17:10:00|13001.5|13000.2|12999.3|12998|13003.3|13002|12995.8|12994.5|755
1656004500000|2022-06-23 17:15:00|12999.2|12997.9|12998.9|12997.6|13000|12998.6|12995.8|12994.5|786
1656004800000|2022-06-23 17:20:00|12999|12997.7|12998.2|12996.9|13001.7|13000.4|12994.5|12993.2|916
1656005100000|2022-06-23 17:25:00|12998.5|12997.2|12997.2|12995.9|13000.3|12999|12994.7|12993.4|830
1656005400000|2022-06-23 17:30:00|12997.3|12996|12997.5|12996.2|13000.7|12999.1|12995.3|12994|742
1656005700000|2022-06-23 17:35:00|12997.6|12996.3|13001.5|13000.2|13004.7|13002.9|12996.7|12995.4|862
1656006000000|2022-06-23 17:40:00|13001.1|12999.8|13006|13004.7|13008|13006.6|13000.9|12999.6|801
1656006300000|2022-06-23 17:45:00|13005.9|13004.6|13004.7|13003.4|13006.7|13005.4|13002.3|13001|637
1656006600000|2022-06-23 17:50:00|13004.9|13003.6|13009.6|13008.3|13011.1|13009.8|13001.4|13000|743
1656006900000|2022-06-23 17:55:00|13009.7|13008.4|13010.5|13009.2|13013.9|13012.2|13008.8|13007.4|642
1656007200000|2022-06-23 18:00:00|13010.4|13009.1|13015.1|13013.8|13015.1|13013.8|13009.6|13008.2|741
1656007500000|2022-06-23 18:05:00|13015.2|13013.9|13013.9|13012.6|13017.4|13015.6|13013.4|13011.8|665
1656007800000|2022-06-23 18:10:00|13013.8|13012.5|13014.2|13012.9|13018.2|13016.9|13010.6|13009.3|728
1656008100000|2022-06-23 18:15:00|13014.1|13012.8|13013.4|13012.1|13015.7|13014.4|13010.1|13008.8|723
1656008400000|2022-06-23 18:20:00|13013.5|13012.2|13012|13010.7|13015.7|13014.4|13011.5|13010.2|664
1656008700000|2022-06-23 18:25:00|13011.7|13010.4|13014.4|13013.1|13014.9|13013.6|13011.2|13009.9|600
1656009000000|2022-06-23 18:30:00|13014.3|13013|13003.6|13002.3|13014.3|13013|13003.4|13001.6|814
1656009300000|2022-06-23 18:35:00|13003.7|13002.4|13000.5|12999.2|13004.5|13003.2|12998.8|12997.5|671
1656009600000|2022-06-23 18:40:00|13000.6|12999.3|13002.2|13000.9|13004.4|13003.1|13000.1|12998.6|660
1656009900000|2022-06-23 18:45:00|13002.1|13000.8|13005.7|13004.4|13005.8|13004.5|13001.8|13000.5|471
1656010200000|2022-06-23 18:50:00|13005.6|13004.3|13005.2|13003.9|13006.2|13004.7|13004|13002.6|436
1656010500000|2022-06-23 18:55:00|13005.3|13004|13004|13002.7|13007|13005.7|13002.9|13001.6|551
1656010800000|2022-06-23 19:00:00|13003.9|13002.6|13000.8|12999.5|13005.2|13003.9|12999.6|12998.3|717
1656011100000|2022-06-23 19:05:00|13000.9|12999.6|13001.7|13000.4|13002.7|13001.4|12999.7|12998.4|521
1656011400000|2022-06-23 19:10:00|13001.5|13000.2|13001.1|12999.8|13002.6|13001.3|12999.6|12998.3|430
1656011700000|2022-06-23 19:15:00|13001|12999.7|12997.3|12996|13003.5|13002.2|12997.3|12996|467
1656012000000|2022-06-23 19:20:00|12997.2|12995.9|12998|12996.7|12998.5|12997.2|12994.3|12993|669
1656012300000|2022-06-23 19:25:00|12998.1|12996.8|12997.2|12995.9|12999.2|12997.9|12995.5|12994.2|399
1656012600000|2022-06-23 19:30:00|12997.1|12995.8|12992.5|12991.2|12997.6|12996.3|12992.3|12991|491
1656012900000|2022-06-23 19:35:00|12992.6|12991.3|12990.4|12989.1|12992.9|12991.5|12990.3|12988.8|467
1656013200000|2022-06-23 19:40:00|12990.3|12989|12989.4|12987.3|12990.5|12989.2|12985.9|12984.3|692
1656013500000|2022-06-23 19:45:00|12989.3|12987.2|12987.1|12985|12989.4|12987.8|12984.8|12983.1|685
1656013800000|2022-06-23 19:50:00|12987|12984.9|12988.9|12987.6|12990.5|12989.2|12985.2|12983.6|735
1656014100000|2022-06-23 19:55:00|12988.8|12987.5|12987.2|12985.1|12989.9|12988.3|12982.8|12981.2|656
1656014400000|2022-06-23 20:00:00|12987.3|12985.2|12988.9|12987.6|12989.3|12988|12983.8|12982.1|633
1656014700000|2022-06-23 20:05:00|12988.8|12987.5|12989.5|12988.2|12989.6|12988.3|12988.1|12986.8|212
1656015000000|2022-06-23 20:10:00|12989.6|12988.3|12987.5|12986.2|12990|12988.7|12986.4|12984.8|199
1656015300000|2022-06-23 20:15:00|12988.7|12987.4|12992.1|12990.8|12992.5|12990.9|12988.5|12987.2|196
1656015600000|2022-06-23 20:20:00|12992|12990.7|12991.9|12990.6|12992.1|12990.8|12991.1|12989.8|119
1656015900000|2022-06-23 20:25:00|12991.8|12990.5|12992|12990.7|12993.1|12991.8|12990.3|12988.8|285
1656016200000|2022-06-23 20:30:00|12991.8|12990.5|12992.2|12990.1|12993.5|12991.9|12991.3|12989.5|183
1656016500000|2022-06-23 20:35:00|12991.7|12990.4|12989.4|12988.1|12992.2|12990.6|12988.6|12987.3|196
1656016800000|2022-06-23 20:40:00|12989.5|12988.2|12991.9|12989.8|12992.3|12991|12989.5|12988.2|231
1656017100000|2022-06-23 20:45:00|12991.8|12989.7|12994.7|12992.6|12995.1|12993.6|12991.8|12989.7|220
1656017400000|2022-06-23 20:50:00|12994.6|12992.5|12995.7|12993.6|12996.1|12994.1|12994.1|12992.4|210
1656017700000|2022-06-23 20:55:00|12995.8|12993.7|12998.7|12991.7|13001.2|12995.8|12995.2|12990.6|412
1656018000000|2022-06-23 21:00:00|13000.4|12993.4|12994.2|12987.2|13006.1|12999.1|12993.1|12986.1|85
1656018300000|2022-06-23 21:05:00|12992.8|12985.8|12993.3|12986.3|12993.4|12986.4|12988.1|12981.1|90
1656018600000|2022-06-23 21:10:00|12993.5|12986.5|13005.3|12998.3|13009.5|13002.5|12992|12985|353
1656018900000|2022-06-23 21:15:00|13006.3|12999.3|13006.5|12999.5|13008.8|13001.8|12999.1|12992.1|156
1656019200000|2022-06-23 21:20:00|13006.2|12999.2|13003.9|12996.9|13008.8|13001.8|12995.2|12988.3|230
1656019500000|2022-06-23 21:25:00|13003|12996|13003.3|12996.3|13006.2|12999.2|13002.4|12995.4|113
1656019800000|2022-06-23 21:30:00|13003.2|12996.2|13002.3|12995.3|13003.7|12996.7|13001.5|12994.5|179
1656020100000|2022-06-23 21:35:00|13002.1|12995.1|13000.8|12993.8|13004.8|12997.8|12999.8|12992.8|183
1656020400000|2022-06-23 21:40:00|13000.7|12993.7|13000.9|12993.9|13001.9|12994.9|13000.2|12993.2|109
1656020700000|2022-06-23 21:45:00|13000.8|12993.8|13002.6|12995.6|13003.4|12996.4|13000.7|12993.7|253
1656021000000|2022-06-23 21:50:00|13002.7|12995.7|13003.5|12996.5|13005|12998.5|13000.3|12993.3|562
1656021300000|2022-06-23 21:55:00|13003.1|12996.7|13001.8|12994.8|13004.9|12999|13000|12993|448
1656021600000|2022-06-23 22:00:00|13001.3|12994.3|12998.5|12995.7|13003.7|12998.1|12997.8|12993.8|666
1656021900000|2022-06-23 22:05:00|12998.4|12995.4|12997.2|12995.1|12998.9|12995.8|12995.4|12992.4|419
1656022200000|2022-06-23 22:10:00|12997.7|12995|12994.4|12991.9|12998.4|12996.1|12994|12991.6|300
1656022500000|2022-06-23 22:15:00|12994.3|12992|12995.9|12993.8|12996.7|12994.2|12994|12991.9|431
1656022800000|2022-06-23 22:20:00|12995.8|12993.7|12994.2|12992.1|12997|12994.4|12994.2|12992.1|427
1656023100000|2022-06-23 22:25:00|12994.3|12992.2|12997|12994.9|12997.4|12995.1|12993.6|12991.5|331
1656023400000|2022-06-23 22:30:00|12996.5|12994.4|12994|12991.9|12996.6|12994.4|12992.8|12990.7|318
1656023700000|2022-06-23 22:35:00|12993.9|12991.8|12991.9|12989.8|12995.3|12993.2|12991.5|12989.4|379
1656024000000|2022-06-23 22:40:00|12991.8|12989.7|12988.6|12986.5|12992|12989.9|12986.8|12984.5|324
1656024300000|2022-06-23 22:45:00|12988.5|12986.4|12987.2|12985.1|12988.9|12986.7|12986|12983.8|249
1656024600000|2022-06-23 22:50:00|12987.5|12985.4|12986.5|12984.4|12987.5|12985.4|12985.9|12983.7|181
1656024900000|2022-06-23 22:55:00|12986.6|12984.5|12985.6|12983.5|12987.6|12985.4|12985.4|12983.1|189
1656025200000|2022-06-23 23:00:00|12985.8|12983.7|12985.8|12984.5|12987.2|12985.1|12984|12982.3|250
1656025500000|2022-06-23 23:05:00|12985.9|12984.6|12985.9|12983.8|12986.6|12984.7|12984.2|12982.5|291
1656025800000|2022-06-23 23:10:00|12986|12983.9|12985.2|12983.1|12986|12983.9|12983.9|12982.1|246
1656026100000|2022-06-23 23:15:00|12985.1|12983|12983.8|12982.5|12985.9|12983.9|12983.7|12982|245
1656026400000|2022-06-23 23:20:00|12983.7|12982.4|12984.1|12982.8|12985|12983.2|12983.1|12981.3|305
1656026700000|2022-06-23 23:25:00|12983.7|12982.4|12981.2|12979.1|12984.3|12982.7|12981|12978.9|203
1656027000000|2022-06-23 23:30:00|12981|12978.9|12984|12981.9|12984.5|12982.4|12981|12978.9|455
1656027300000|2022-06-23 23:35:00|12984.1|12982|12986.2|12984.1|12986.6|12984.5|12982.9|12980.9|252
1656027600000|2022-06-23 23:40:00|12985.9|12983.8|12984.3|12982.2|12986.6|12984.6|12983.7|12982.1|295
1656027900000|2022-06-23 23:45:00|12984.2|12982.1|12986|12983.9|12986.3|12984.7|12983.7|12982.1|299
1656028200000|2022-06-23 23:50:00|12986.1|12984|12985.9|12983.8|12986.5|12984.9|12984.9|12983.2|285
1656028500000|2022-06-23 23:55:00|12986|12983.9|12991.1|12989|12991.1|12989.3|12985.8|12983.7|450
1656028800000|2022-06-24 00:00:00|12990.8|12989.5|12991.9|12989.8|12994.3|12992.5|12987.9|12985.9|872
1656029100000|2022-06-24 00:05:00|12991.7|12990.4|12988.6|12986.5|12994|12992.3|12988.3|12986.2|667
1656029400000|2022-06-24 00:10:00|12988.5|12986.4|12993.6|12992.3|12994.8|12993|12986.8|12985.5|857
1656029700000|2022-06-24 00:15:00|12993.4|12992.1|12991.8|12989.7|12996.5|12994.6|12991.5|12989.5|650
1656030000000|2022-06-24 00:20:00|12991.7|12989.6|12986|12983.9|12992.2|12990.3|12983.5|12981.8|741
1656030300000|2022-06-24 00:25:00|12986.1|12984|12991.8|12990.5|12992.6|12990.6|12985|12983.3|661
1656030600000|2022-06-24 00:30:00|12992.1|12990|12999.8|12997.7|12999.9|12997.8|12991.6|12989.9|883
1656030900000|2022-06-24 00:35:00|12999.7|12997.6|12996.8|12994.7|13001.4|12999.5|12995|12993.3|654
1656031200000|2022-06-24 00:40:00|12996.5|12994.4|12994|12991.9|12996.8|12995.1|12993.3|12991.2|578
1656031500000|2022-06-24 00:45:00|12994.1|12992|12990.9|12988.8|12994.7|12992.6|12987.5|12985.5|580
1656031800000|2022-06-24 00:50:00|12991|12988.9|12993.9|12991.8|12996|12994.7|12989.8|12988.5|577
1656032100000|2022-06-24 00:55:00|12994.2|12992.1|12990.7|12988.6|12994.2|12992.1|12990.1|12988.5|671
1656032400000|2022-06-24 01:00:00|12990.3|12989|12991.4|12990.1|12995.6|12993.6|12990|12988.4|777
1656032700000|2022-06-24 01:05:00|12991.3|12990|12989.9|12988.6|12993.6|12992.2|12988.9|12987.6|635
1656033000000|2022-06-24 01:10:00|12990.1|12988.8|12986.1|12984.8|12990.5|12989.2|12986|12984.5|801
1656033300000|2022-06-24 01:15:00|12986|12984.7|12986|12984.7|12987.5|12986.1|12982.4|12981|666
1656033600000|2022-06-24 01:20:00|12986.1|12984.8|12983.8|12982.5|12988|12986.3|12983.4|12981.5|687
1656033900000|2022-06-24 01:25:00|12983.9|12982.6|12987.8|12985.7|12988.6|12987.1|12982.7|12980.9|651
1656034200000|2022-06-24 01:30:00|12987.7|12985.6|12984.4|12983.1|12990.5|12989.2|12984.3|12982.7|710
1656034500000|2022-06-24 01:35:00|12984.3|12983|12987.4|12986.1|12987.7|12986.3|12982.9|12981.6|598
1656034800000|2022-06-24 01:40:00|12987.2|12985.9|12983.3|12982|12987.8|12986.5|12982.8|12981.5|644
1656035100000|2022-06-24 01:45:00|12983.2|12981.9|12983.8|12982.5|12986.5|12985.2|12981.7|12980.4|670
1656035400000|2022-06-24 01:50:00|12984|12981.9|12983|12981.7|12984.6|12983.3|12981.3|12980|610
1656035700000|2022-06-24 01:55:00|12983.1|12981.8|12986.9|12985.6|12987.4|12986.1|12982.7|12981.4|493
1656036000000|2022-06-24 02:00:00|12987|12985.7|12989.1|12987.8|12989.9|12988.4|12986.4|12985.1|446
1656036300000|2022-06-24 02:05:00|12989.2|12987.9|12985.6|12984.3|12989.4|12988.1|12985.3|12984|371
1656036600000|2022-06-24 02:10:00|12985.5|12984.2|12985.1|12983.8|12987.9|12986.5|12984.1|12982.8|765
1656036900000|2022-06-24 02:15:00|12985|12983.7|12984.8|12982.7|12985.4|12984.1|12983.7|12982.4|562
1656037200000|2022-06-24 02:20:00|12984.7|12982.6|12988.6|12987.3|12988.9|12987.6|12983.8|12982.1|566
1656037500000|2022-06-24 02:25:00|12988.7|12987.4|12985.5|12984.2|12990.2|12988.8|12985.3|12984|343
1656037800000|2022-06-24 02:30:00|12985.6|12984.3|12983.7|12982.4|12986|12984.5|12982.2|12980.9|576
1656038100000|2022-06-24 02:35:00|12983.5|12982.2|12983.4|12982.1|12984.4|12983|12981.7|12980.1|462
1656038400000|2022-06-24 02:40:00|12983.2|12981.9|12984.3|12983|12985.7|12984.3|12981.3|12980|554
1656038700000|2022-06-24 02:45:00|12984.4|12983.1|12981.8|12980.5|12984.4|12983.1|12980.7|12979.4|456
1656039000000|2022-06-24 02:50:00|12981.7|12980.4|12980.9|12979.6|12982.5|12981.2|12980.3|12978.9|379
1656039300000|2022-06-24 02:55:00|12980.8|12979.5|12983.6|12982.3|12984.7|12983.4|12980.8|12979.5|526
1656039600000|2022-06-24 03:00:00|12983.7|12982.4|12984.7|12983.4|12985.8|12984.1|12983.5|12981.8|563
1656039900000|2022-06-24 03:05:00|12984.6|12983.3|12985.4|12984.1|12985.9|12984.4|12982.3|12981|406
1656040200000|2022-06-24 03:10:00|12985.1|12983.8|12986.5|12985.2|12988|12986.2|12985.1|12983.6|600
1656040500000|2022-06-24 03:15:00|12986.6|12985.3|12986.8|12985.5|12987.3|12985.8|12984.8|12983.5|425
1656040800000|2022-06-24 03:20:00|12986.9|12985.6|12986.1|12984.8|12987.3|12986|12985.5|12984|389
1656041100000|2022-06-24 03:25:00|12986|12984.7|12989.2|12987.9|12991.1|12989.8|12986|12984.4|520
1656041400000|2022-06-24 03:30:00|12989.1|12987.8|12987.6|12986.3|12989.2|12987.9|12986.9|12985.6|442
1656041700000|2022-06-24 03:35:00|12987.5|12986.2|12984.9|12983.6|12987.6|12986.3|12984.7|12983.4|324
1656042000000|2022-06-24 03:40:00|12985|12983.7|12986|12984.7|12986.6|12985.3|12983.2|12981.8|420
1656042300000|2022-06-24 03:45:00|12986.1|12984.8|12985.8|12984.5|12988|12986.3|12985.2|12983.9|288
1656042600000|2022-06-24 03:50:00|12985.7|12984.4|12985.1|12983.8|12986|12984.7|12983.4|12981.7|533
1656042900000|2022-06-24 03:55:00|12985.2|12983.9|12985.2|12983.9|12986.2|12984.9|12984.3|12982.6|328
1656043200000|2022-06-24 04:00:00|12985.3|12984|12983.2|12981.9|12986.2|12984.9|12982.4|12981.1|449
1656043500000|2022-06-24 04:05:00|12983.1|12981.8|12984.5|12983.2|12985.4|12983.8|12982.6|12981.3|370
1656043800000|2022-06-24 04:10:00|12984.4|12983.1|12984.8|12983.5|12986|12984.7|12983.9|12982.4|529
1656044100000|2022-06-24 04:15:00|12984.7|12983.4|12982.5|12981.2|12984.9|12983.6|12980.7|12979.2|472
1656044400000|2022-06-24 04:20:00|12982.4|12981.1|12982.1|12980.8|12983.5|12982.2|12981.1|12979.8|527
1656044700000|2022-06-24 04:25:00|12982|12980.7|12982.1|12980.8|12982.5|12981.2|12981|12979.7|331
1656045000000|2022-06-24 04:30:00|12982.2|12980.9|12983.1|12981.8|12984.2|12982.9|12981.7|12980.4|433
1656045300000|2022-06-24 04:35:00|12983|12981.7|12984.4|12983.1|12984.9|12983.2|12981.8|12980.3|318
1656045600000|2022-06-24 04:40:00|12984.3|12983|12983.1|12981.8|12985.2|12983.9|12982.7|12981.3|358
1656045900000|2022-06-24 04:45:00|12983|12981.7|12986|12984.7|12986.9|12985.5|12982.7|12981|346
1656046200000|2022-06-24 04:50:00|12986.1|12984.8|12984.4|12983.1|12986.6|12985|12983.7|12982.1|357
1656046500000|2022-06-24 04:55:00|12984.3|12983|12982|12980.7|12984.9|12983.4|12980.7|12979.2|428
1656046800000|2022-06-24 05:00:00|12982.1|12980.8|12984.3|12983|12986.2|12984.8|12981.4|12980.1|542
1656047100000|2022-06-24 05:05:00|12984.4|12983.1|12984.9|12983.6|12985.4|12983.7|12982.1|12980.4|477
1656047400000|2022-06-24 05:10:00|12984.8|12983.5|12985.3|12984|12986.6|12984.9|12983.3|12982|435
1656047700000|2022-06-24 05:15:00|12985.2|12983.9|12986|12984.7|12986.2|12984.9|12984|12982.7|440
1656048000000|2022-06-24 05:20:00|12986.1|12984.8|12985|12983.7|12986.8|12985.5|12983.4|12982.1|350
1656048300000|2022-06-24 05:25:00|12985.1|12983.8|12982.6|12981.3|12986.9|12985.6|12982.4|12981.1|406
1656048600000|2022-06-24 05:30:00|12982.8|12981.5|12981.2|12979.9|12983.3|12982|12980.5|12979.2|523
1656048900000|2022-06-24 05:35:00|12981.3|12980|12975.2|12973.1|12981.3|12980|12974.2|12972.4|547
1656049200000|2022-06-24 05:40:00|12975.1|12973|12975.3|12974|12976.8|12974.7|12974.6|12973|603
1656049500000|2022-06-24 05:45:00|12975.2|12973.9|12977.3|12976|12978.1|12976.8|12975|12973.7|592
1656049800000|2022-06-24 05:50:00|12977.5|12976.2|12979.4|12978.1|12980.3|12979|12977.5|12976.2|528
1656050100000|2022-06-24 05:55:00|12979.2|12977.9|12982.5|12981.2|12983.7|12982.4|12978.2|12976.9|500
1656050400000|2022-06-24 06:00:00|12983.1|12981|12979.4|12978.1|12988|12986.7|12979.3|12978|725
1656050700000|2022-06-24 06:05:00|12979.5|12978.2|12980.9|12979.6|12981.8|12980.5|12977.3|12976|702
1656051000000|2022-06-24 06:10:00|12980.8|12979.5|12979.4|12978.1|12982|12980.7|12977.3|12976|547
1656051300000|2022-06-24 06:15:00|12979.3|12978|12984|12981.9|12986.8|12985.5|12978.7|12977.4|717
1656051600000|2022-06-24 06:20:00|12983.9|12981.8|12980.4|12979.1|12985|12983.7|12979.8|12978.5|614
1656051900000|2022-06-24 06:25:00|12980.3|12979|12978.6|12977.3|12982.3|12980.8|12978.2|12976.5|528
1656052200000|2022-06-24 06:30:00|12978.5|12977.2|12983.6|12982.3|12984.8|12983.2|12978.5|12977.2|592
1656052500000|2022-06-24 06:35:00|12983.7|12982.4|12979.7|12978.4|12983.7|12982.4|12979.6|12978.3|486
1656052800000|2022-06-24 06:40:00|12979.6|12978.3|12979.9|12978.6|12982.2|12980.9|12979.3|12978|494
1656053100000|2022-06-24 06:45:00|12980|12978.7|12980.8|12979.5|12981.6|12980.3|12978.4|12977|509
1656053400000|2022-06-24 06:50:00|12980.7|12979.4|12981.8|12980.5|12981.8|12980.5|12979|12977.6|504
1656053700000|2022-06-24 06:55:00|12981.9|12980.6|12981|12979.7|12982.9|12981.6|12980.1|12978.8|557
1656054000000|2022-06-24 07:00:00|12981.2|12979.9|12985.4|12984.1|12986.9|12985.2|12980.3|12979|798
1656054300000|2022-06-24 07:05:00|12985|12983.7|12977.3|12976|12986.3|12985|12977.2|12975.9|812
1656054600000|2022-06-24 07:10:00|12977.5|12976.2|12981.3|12980|12981.3|12980|12975.6|12974.3|735
1656054900000|2022-06-24 07:15:00|12981.2|12979.9|12979.6|12978.3|12983.2|12981.9|12978.7|12977.4|612
1656055200000|2022-06-24 07:20:00|12979.9|12978.6|12983.2|12981.9|12984.4|12983.1|12979.7|12978.4|724
1656055500000|2022-06-24 07:25:00|12983.7|12982.4|12982.3|12981|12985.5|12984.2|12981.2|12979.9|609
1656055800000|2022-06-24 07:30:00|12982.4|12981.1|12982|12980.7|12985.1|12983.3|12981.3|12980|571
1656056100000|2022-06-24 07:35:00|12981.4|12980.1|12981.3|12980|12982.6|12981.2|12978.8|12977.5|721
1656056400000|2022-06-24 07:40:00|12981.5|12980.2|12979|12977.7|12983.1|12981.8|12978.8|12977.5|657
1656056700000|2022-06-24 07:45:00|12978.9|12977.6|12984|12982.7|12984.9|12983.6|12978.9|12977.6|562
1656057000000|2022-06-24 07:50:00|12983.9|12982.6|12980.7|12979.4|12984.1|12982.8|12980.4|12978.9|429
1656057300000|2022-06-24 07:55:00|12980.6|12979.3|12980.6|12978.5|12982.6|12981.1|12978.6|12977.3|416
1656057600000|2022-06-24 08:00:00|12980.5|12978.4|12980.6|12979.3|12982.4|12981.1|12977.7|12976.4|705
1656057900000|2022-06-24 08:05:00|12980.5|12979.2|12983.9|12982.6|12984.8|12983.5|12980.4|12979.1|576
1656058200000|2022-06-24 08:10:00|12983.8|12982.5|12990.6|12989.3|12990.8|12989.5|12982.8|12981.5|658
1656058500000|2022-06-24 08:15:00|12990.7|12989.4|12988.1|12986.8|12994.4|12992.6|12987.2|12985.9|747
1656058800000|2022-06-24 08:20:00|12988.2|12986.9|12986.4|12985.1|12989.1|12987.5|12984.9|12983.2|640
1656059100000|2022-06-24 08:25:00|12986.3|12985|12982.4|12981.1|12987.4|12986|12982|12980.7|524
1656059400000|2022-06-24 08:30:00|12982.3|12981|12979.5|12978.2|12983.3|12982|12979.3|12978|637
1656059700000|2022-06-24 08:35:00|12979.6|12978.3|12980|12978.7|12982.3|12981|12977.8|12976.5|478
1656060000000|2022-06-24 08:40:00|12979.9|12978.6|12977.8|12976.5|12980.1|12978.8|12977.6|12976.3|475
1656060300000|2022-06-24 08:45:00|12977.6|12976.3|12975.8|12974.5|12977.8|12976.5|12974.7|12973.2|543
1656060600000|2022-06-24 08:50:00|12975.7|12974.4|12971.4|12970.1|12978.3|12976.8|12970.9|12969.6|623
1656060900000|2022-06-24 08:55:00|12971.5|12970.2|12969|12967.7|12971.6|12970.3|12967.7|12966.4|478
1656061200000|2022-06-24 09:00:00|12968.9|12967.6|12970.6|12969.3|12972.4|12971.1|12968.7|12967.4|664
1656061500000|2022-06-24 09:05:00|12970.5|12969.2|12971|12969.7|12973.3|12971.7|12970.2|12968.7|516
1656061800000|2022-06-24 09:10:00|12970.9|12969.6|12968.2|12966.9|12971.4|12970.1|12967.9|12966.6|434
1656062100000|2022-06-24 09:15:00|12968.1|12966.8|12966.2|12964.9|12969.5|12968.2|12965.6|12964.3|414
1656062400000|2022-06-24 09:20:00|12966.1|12964.8|12965.9|12964.6|12967.1|12965.8|12964.3|12963|431
1656062700000|2022-06-24 09:25:00|12965.8|12964.5|12964.1|12962.8|12968.1|12966.8|12964|12962.7|483
1656063000000|2022-06-24 09:30:00|12963.9|12962.6|12961.6|12960.3|12963.9|12962.6|12959.4|12958.1|649
1656063300000|2022-06-24 09:35:00|12961.4|12960.1|12963.5|12962.2|12964.8|12963.5|12961.2|12959.6|524
1656063600000|2022-06-24 09:40:00|12963.7|12962.4|12963.1|12961.8|12964.3|12963|12961.7|12960.4|370
1656063900000|2022-06-24 09:45:00|12963.2|12961.9|12963.2|12961.9|12963.3|12962|12960.8|12959.4|359
1656064200000|2022-06-24 09:50:00|12963|12961.7|12963|12961.7|12964.4|12963.1|12961.6|12960.3|397
1656064500000|2022-06-24 09:55:00|12963.1|12961.8|12960.9|12959.6|12963.1|12961.8|12960.2|12958.9|343
1656064800000|2022-06-24 10:00:00|12961.1|12959.8|12963.6|12962.3|12964|12962.7|12959.2|12957.9|509
1656065100000|2022-06-24 10:05:00|12963.5|12962.2|12967.4|12966.1|12968.1|12966.8|12963.4|12962.1|492
1656065400000|2022-06-24 10:10:00|12967.3|12966|12967.8|12966.5|12969.2|12967.9|12966.9|12965.6|344
1656065700000|2022-06-24 10:15:00|12967.9|12966.6|12966.1|12964.8|12968.4|12967.1|12965.9|12964.6|363
1656066000000|2022-06-24 10:20:00|12966.2|12964.9|12971.5|12970.2|12971.6|12970.3|12965.6|12964.3|352
1656066300000|2022-06-24 10:25:00|12971.6|12970.3|12969.6|12968.3|12972.6|12971|12967.8|12966.5|494
1656066600000|2022-06-24 10:30:00|12969.9|12968.6|12967.4|12966.1|12971.2|12969.9|12967.4|12966.1|480
1656066900000|2022-06-24 10:35:00|12967.2|12965.9|12965.8|12964.5|12968.6|12967.3|12965.4|12964.1|427
1656067200000|2022-06-24 10:40:00|12965.9|12964.6|12965.6|12964.3|12967.6|12966.2|12965.6|12964.3|480
1656067500000|2022-06-24 10:45:00|12965.5|12964.2|12967.1|12965.8|12968.7|12967.4|12965.4|12964.1|419
1656067800000|2022-06-24 10:50:00|12967|12965.7|12966.8|12965.5|12968.3|12967|12965.2|12963.9|417
1656068100000|2022-06-24 10:55:00|12966.9|12965.6|12969.7|12968.4|12969.8|12968.5|12966.3|12965|381
1656068400000|2022-06-24 11:00:00|12969.6|12968.3|12968.3|12967|12970.6|12969.3|12966.6|12965.3|517
1656068700000|2022-06-24 11:05:00|12968.4|12967.1|12969.7|12968.4|12970.6|12969.3|12968.3|12967|338
1656069000000|2022-06-24 11:10:00|12969.9|12968.6|12966.8|12965.5|12970|12968.7|12966.7|12965.4|449
1656069300000|2022-06-24 11:15:00|12966.7|12965.4|12968|12966.7|12969.5|12968.2|12966.5|12965.2|359
1656069600000|2022-06-24 11:20:00|12967.9|12966.6|12970.7|12969.4|12972.1|12970.8|12967.2|12965.9|345
1656069900000|2022-06-24 11:25:00|12970.6|12969.3|12972.3|12971|12975.6|12974.3|12970.5|12969.2|390
1656070200000|2022-06-24 11:30:00|12972.4|12971.1|12969.8|12968.5|12972.9|12971.6|12968.1|12966.8|379
1656070500000|2022-06-24 11:35:00|12969.9|12968.6|12968.7|12967.4|12971.2|12969.9|12967.9|12966.2|368
1656070800000|2022-06-24 11:40:00|12968.9|12967.6|12972.6|12971.3|12974.5|12973.2|12968.6|12967|500
1656071100000|2022-06-24 11:45:00|12972.5|12971.2|12978.3|12977|12978.8|12977.1|12972.5|12971.2|494
1656071400000|2022-06-24 11:50:00|12978.4|12977.1|12982.6|12981.3|12982.6|12981.3|12977|12975.4|707
1656071700000|2022-06-24 11:55:00|12982.5|12981.2|12978.2|12976.9|12984.5|12983.2|12977|12975.7|598
1656072000000|2022-06-24 12:00:00|12978.3|12977|12977|12975.7|12980.1|12978.8|12975.4|12974.1|694
1656072300000|2022-06-24 12:05:00|12977.1|12975.8|12975.1|12973.8|12979.3|12978|12974.7|12973.4|629
1656072600000|2022-06-24 12:10:00|12975.2|12973.9|12978.3|12977|12980.1|12978.8|12975.2|12973.9|562
1656072900000|2022-06-24 12:15:00|12978.4|12977.1|12977.7|12976.4|12979.2|12977.9|12973.9|12972.6|532
1656073200000|2022-06-24 12:20:00|12977.6|12976.3|12977.6|12976.3|12980.4|12978.7|12974.7|12973.4|818
1656073500000|2022-06-24 12:25:00|12977.9|12976.6|12976.9|12975.6|12979.1|12977.6|12975.9|12974.6|500
1656073800000|2022-06-24 12:30:00|12977.1|12975.8|12979.9|12978.6|12981.1|12979.8|12976|12974.4|710
1656074100000|2022-06-24 12:35:00|12979.8|12978.5|12979.4|12978.1|12983.1|12981.8|12978.1|12976.8|607
1656074400000|2022-06-24 12:40:00|12979.5|12978.2|12974.7|12973.4|12981|12979.7|12973.1|12971.8|626
1656074700000|2022-06-24 12:45:00|12974.8|12973.5|12973|12971.7|12976|12974.7|12972.8|12971.5|593
1656075000000|2022-06-24 12:50:00|12973.1|12971.8|12971.4|12970.1|12974.7|12973.1|12969.9|12968.6|856
1656075300000|2022-06-24 12:55:00|12971.5|12970.2|12971.7|12970.4|12973.7|12972.4|12968.8|12967.5|610
1656075600000|2022-06-24 13:00:00|12971.5|12970.2|12976.1|12974.8|12977.2|12975.9|12971.3|12969.7|774
1656075900000|2022-06-24 13:05:00|12976|12974.7|12970.4|12969.1|12979.2|12977.9|12969.3|12968|807
1656076200000|2022-06-24 13:10:00|12970.5|12969.2|12968.4|12967.1|12972.2|12970.9|12966.7|12965.4|734
1656076500000|2022-06-24 13:15:00|12968.3|12967|12967.8|12966.5|12970.9|12969.4|12965.5|12964.2|578
1656076800000|2022-06-24 13:20:00|12967.5|12966.2|12962.5|12961.2|12969|12967.7|12961.9|12960.6|649
1656077100000|2022-06-24 13:25:00|12962.4|12961.1|12962.8|12961.5|12965.8|12964.4|12960.8|12959.5|645
1656077400000|2022-06-24 13:30:00|12962.7|12961.4|12962.6|12961.3|12966.7|12965.4|12959|12957.7|1049
1656077700000|2022-06-24 13:35:00|12962.7|12961.4|12969.7|12968.4|12970.1|12968.8|12960.7|12959.4|972
1656078000000|2022-06-24 13:40:00|12969.5|12968.2|12968.6|12967.3|12974.7|12973.4|12964.4|12963.1|1047
1656078300000|2022-06-24 13:45:00|12968.8|12967.5|12966.9|12965.6|12975.5|12974.2|12966.9|12965.6|804
1656078600000|2022-06-24 13:50:00|12967|12965.7|12961.9|12960.6|12967.9|12966.6|12958.9|12957.6|805
1656078900000|2022-06-24 13:55:00|12962.1|12960.8|12973.5|12971.4|12975|12972.9|12961.9|12960.4|843
1656079200000|2022-06-24 14:00:00|12972.7|12970.6|12940.6|12939.3|12972.7|12970.6|12931.9|12930.3|1735
1656079500000|2022-06-24 14:05:00|12941.5|12940.2|12933.7|12932.4|12946.8|12945.2|12933|12931.3|1605
1656079800000|2022-06-24 14:10:00|12934.6|12932.5|12937.6|12936.3|12941.9|12940.1|12933.1|12931.6|1367
1656080100000|2022-06-24 14:15:00|12937.2|12935.9|12932.5|12931.2|12940.2|12938.6|12931|12929.7|1316
1656080400000|2022-06-24 14:20:00|12932.2|12930.9|12924.5|12923.2|12932.5|12931.2|12923.9|12922.6|1073
1656080700000|2022-06-24 14:25:00|12924.4|12923.1|12923.2|12921.9|12927.8|12926.1|12920.6|12919.3|1074
1656081000000|2022-06-24 14:30:00|12923.1|12921.8|12926.7|12925.4|12933.8|12932.4|12921.2|12919.9|1236
1656081300000|2022-06-24 14:35:00|12926.6|12925.3|12920.8|12919.5|12928|12926.7|12920.7|12919.4|1178
1656081600000|2022-06-24 14:40:00|12920.6|12919.3|12920.2|12918.9|12924.3|12923|12916.4|12914.8|1165
1656081900000|2022-06-24 14:45:00|12920.6|12918.5|12917.2|12915.9|12926.3|12924.4|12916.1|12914.4|1072
1656082200000|2022-06-24 14:50:00|12917|12915.7|12915.4|12914.1|12917.5|12916.1|12910.7|12909.4|1193
1656082500000|2022-06-24 14:55:00|12915.3|12914|12917.3|12916|12917.6|12916.3|12911.2|12909.9|1018
1656082800000|2022-06-24 15:00:00|12917.4|12916.1|12911|12909.7|12917.7|12916.4|12910.3|12909|898
1656083100000|2022-06-24 15:05:00|12911.3|12910|12903|12901.7|12912.3|12911|12900.8|12899.5|849
1656083400000|2022-06-24 15:10:00|12902.6|12901.3|12915.5|12914.2|12916|12914.7|12901.8|12900.5|926
1656083700000|2022-06-24 15:15:00|12915.4|12914.1|12918.4|12917.1|12920.2|12918.9|12913.8|12912.5|897
1656084000000|2022-06-24 15:20:00|12918.7|12917.4|12917.7|12916.4|12919.6|12918.3|12914.6|12913.3|790
1656084300000|2022-06-24 15:25:00|12917.6|12916.3|12917.8|12916.5|12919.7|12918.4|12914.8|12913.5|648
1656084600000|2022-06-24 15:30:00|12917.5|12916.2|12916.3|12915|12918.4|12917.1|12913.6|12912.3|860
1656084900000|2022-06-24 15:35:00|12916.6|12915.3|12908|12906.7|12917.9|12916.6|12907.7|12906.4|886
1656085200000|2022-06-24 15:40:00|12907.9|12906.6|12906.9|12905.6|12909.5|12908.2|12905|12903.7|739
1656085500000|2022-06-24 15:45:00|12907|12905.7|12907.3|12906|12909.7|12908.4|12901.7|12900.4|889
1656085800000|2022-06-24 15:50:00|12907.2|12905.9|12913.3|12912|12916.5|12914.7|12906.9|12905.6|847
1656086100000|2022-06-24 15:55:00|12913.4|12912.1|12920|12918.7|12921.7|12920.4|12913.1|12911.8|727
1656086400000|2022-06-24 16:00:00|12919.7|12918.4|12921.4|12920.1|12926.1|12924.8|12919.2|12917.9|812
1656086700000|2022-06-24 16:05:00|12921.5|12920.2|12919.6|12918.3|12923.7|12922.4|12917.1|12915.8|602
1656087000000|2022-06-24 16:10:00|12919.7|12918.4|12916.7|12915.4|12920.5|12919.2|12913.9|12912.6|617
1656087300000|2022-06-24 16:15:00|12916.6|12915.3|12919|12917.7|12919.8|12918.5|12915.1|12913.8|625
1656087600000|2022-06-24 16:20:00|12919.1|12917.8|12920.6|12919.3|12924.4|12923.1|12917.3|12916|690
1656087900000|2022-06-24 16:25:00|12920.7|12919.4|12920.1|12918.8|12924.3|12923|12919.7|12918.4|535
1656088200000|2022-06-24 16:30:00|12920|12918.7|12925.3|12924|12926.9|12925.6|12919.6|12918.3|624
1656088500000|2022-06-24 16:35:00|12925.6|12924.3|12924.1|12922.8|12926.2|12924.9|12922.9|12921.6|479
1656088800000|2022-06-24 16:40:00|12924.5|12923.2|12923.2|12921.9|12927.4|12926.1|12922.7|12921.4|608
1656089100000|2022-06-24 16:45:00|12923.3|12922|12924.4|12923.1|12929.6|12928.3|12923.3|12922|485
1656089400000|2022-06-24 16:50:00|12924.3|12923|12923.5|12922.2|12926.5|12925.2|12922.8|12921.5|464
1656089700000|2022-06-24 16:55:00|12923.4|12922.1|12918.2|12916.9|12923.9|12922.6|12917|12915.7|408
1656090000000|2022-06-24 17:00:00|12918.1|12916.8|12923.5|12922.2|12924|12922.7|12916.6|12915.3|581
1656090300000|2022-06-24 17:05:00|12923.4|12922.1|12925.3|12923.2|12926.2|12924.9|12920.9|12919.6|516
1656090600000|2022-06-24 17:10:00|12925|12923.7|12927.4|12926.1|12927.9|12926.6|12923|12921.7|418
1656090900000|2022-06-24 17:15:00|12927.3|12926|12931.9|12930.6|12932.5|12931.1|12927.3|12926|441
1656091200000|2022-06-24 17:20:00|12931.8|12930.5|12930.5|12929.2|12932|12930.7|12929.2|12927.9|333
1656091500000|2022-06-24 17:25:00|12930.6|12929.3|12933.1|12931.8|12934.6|12933.3|12929.3|12928|469
1656091800000|2022-06-24 17:30:00|12933|12931.7|12929.5|12928.2|12934|12932.7|12928.7|12927.4|427
1656092100000|2022-06-24 17:35:00|12929.4|12928.1|12929.2|12927.9|12931.7|12930.4|12928.9|12927.6|384
1656092400000|2022-06-24 17:40:00|12929.3|12928|12931.2|12929.9|12931.6|12930.3|12928|12926.7|510
1656092700000|2022-06-24 17:45:00|12931.1|12929.8|12932.5|12931.2|12932.7|12931.4|12928.7|12927.4|546
1656093000000|2022-06-24 17:50:00|12932.3|12931|12931.4|12930.1|12934.5|12933.2|12929.6|12928.3|490
1656093300000|2022-06-24 17:55:00|12931.5|12930.2|12932.5|12930.4|12932.6|12930.9|12929.6|12927.9|541
1656093600000|2022-06-24 18:00:00|12932.4|12930.3|12930.8|12929.5|12935.9|12934.2|12928.9|12927.2|639
1656093900000|2022-06-24 18:05:00|12930.7|12929.4|12925.8|12923.7|12931|12929.4|12925.3|12923.5|403
1656094200000|2022-06-24 18:10:00|12925.2|12923.9|12923.6|12922.3|12925.7|12923.9|12921|12919.5|422
1656094500000|2022-06-24 18:15:00|12923.5|12922.2|12922|12920.7|12926.4|12925.1|12921.2|12919.9|428
1656094800000|2022-06-24 18:20:00|12921.9|12920.6|12929.8|12927.7|12930.8|12929.1|12920.9|12919.6|441
1656095100000|2022-06-24 18:25:00|12930|12927.9|12927.2|12925.9|12930.2|12928.6|12926.1|12924.8|554
1656095400000|2022-06-24 18:30:00|12927.3|12926|12925.7|12924.4|12927.4|12926.1|12923.7|12922|504
1656095700000|2022-06-24 18:35:00|12925.8|12924.5|12927.5|12925.4|12927.6|12925.9|12924.7|12922.8|389
1656096000000|2022-06-24 18:40:00|12927.6|12925.5|12927.8|12925.7|12928.4|12926.3|12925.4|12923.8|431
1656096300000|2022-06-24 18:45:00|12927.9|12925.8|12927.7|12925.6|12928.7|12927.3|12925.5|12923.7|390
1656096600000|2022-06-24 18:50:00|12927.6|12925.5|12928.2|12926.9|12929.3|12928|12925.6|12924|511
1656096900000|2022-06-24 18:55:00|12928.6|12927.3|12921.8|12920.5|12929.5|12927.9|12921.4|12919.6|536
1656097200000|2022-06-24 19:00:00|12921.9|12920.6|12918.9|12917.6|12922|12920.7|12917.2|12915.8|626
1656097500000|2022-06-24 19:05:00|12918.8|12917.5|12921.2|12919.9|12921.9|12920.5|12917.7|12916|438
1656097800000|2022-06-24 19:10:00|12921.3|12920|12920.1|12918.8|12921.7|12920.2|12919.2|12917.6|409
1656098100000|2022-06-24 19:15:00|12920|12918.7|12916.9|12915.6|12920.9|12919.2|12916.9|12915.6|353
1656098400000|2022-06-24 19:20:00|12917|12915.7|12913.1|12911.8|12917|12915.7|12912.8|12911.5|351
1656098700000|2022-06-24 19:25:00|12913.2|12911.9|12912|12909.9|12915.9|12914.3|12911.5|12909.9|394
1656099000000|2022-06-24 19:30:00|12912.1|12910|12911.6|12910.3|12912.5|12911.2|12909.9|12908.6|332
1656099300000|2022-06-24 19:35:00|12911.5|12910.2|12908.2|12906.9|12912.7|12911.4|12908.2|12906.9|372
1656099600000|2022-06-24 19:40:00|12908.1|12906.8|12905.1|12903.8|12908.8|12907.4|12902.6|12901.3|310
1656099900000|2022-06-24 19:45:00|12905.2|12903.9|12906.4|12905.1|12906.7|12905.4|12902.5|12901.2|344
1656100200000|2022-06-24 19:50:00|12906.3|12905|12901.7|12900.4|12906.3|12905|12901.7|12900|481
1656100500000|2022-06-24 19:55:00|12901.8|12900.5|12895.2|12893.9|12903.1|12901.4|12894.6|12893.3|581
1656100800000|2022-06-24 20:00:00|12895.4|12894.1|12896.5|12895.2|12899|12897.2|12894.4|12892.6|678
1656101100000|2022-06-24 20:05:00|12896.8|12894.7|12895.4|12893.3|12897.9|12895.8|12894.8|12892.8|412
1656101400000|2022-06-24 20:10:00|12895.5|12893.4|12896|12893.9|12897.1|12895|12894.2|12892.3|340
1656101700000|2022-06-24 20:15:00|12895.4|12894.1|12896.2|12894.1|12896.5|12894.5|12893.6|12891.9|289
1656102000000|2022-06-24 20:20:00|12896.1|12894|12894.4|12892.3|12896.9|12895|12892.9|12890.8|306
1656102300000|2022-06-24 20:25:00|12894.6|12892.5|12895.9|12893.8|12896.5|12894.4|12893.4|12891.5|416
1656102600000|2022-06-24 20:30:00|12895.8|12893.7|12895.6|12893.3|12896.5|12894.4|12892.9|12890.8|300
1656102900000|2022-06-24 20:35:00|12895.5|12893.4|12894.5|12892.4|12896.6|12894.7|12894|12892.1|218
1656103200000|2022-06-24 20:40:00|12894.4|12892.3|12894.5|12892.4|12898.1|12896|12894.1|12892.2|244
1656103500000|2022-06-24 20:45:00|12894.3|12892.2|12894.3|12890.5|12897.3|12893.7|12891.3|12888.9|522
1656103800000|2022-06-24 20:50:00|12893.9|12890.6|12895.4|12893.3|12896.8|12893.4|12893.2|12889.8|305
1656104100000|2022-06-24 20:55:00|12895.6|12893.5|12898|12891|12898.1|12893.8|12891.4|12886.9|298
1656273600000|2022-06-26 20:00:00|12896.2|12889.5|12897.6|12889.1|12898|12889.5|12895.9|12889.1|5
1656274200000|2022-06-26 20:10:00|12898|12889.5|12912|12899|12912|12899|12898|12889.5|2
1656274500000|2022-06-26 20:15:00|12895.9|12889.5|12897.6|12889.1|12898|12889.5|12895.9|12889.1|7
1656274800000|2022-06-26 20:20:00|12895.9|12889.5|12895.9|12889.5|12897.1|12889.5|12895.9|12889.3|4
1656275100000|2022-06-26 20:25:00|12897.6|12889.1|12897.6|12889.1|12897.6|12889.1|12897.6|12889.1|1
1656275400000|2022-06-26 20:30:00|12898|12889.5|12897.6|12889.1|12898|12889.5|12897.6|12889.1|2
1656275700000|2022-06-26 20:35:00|12898|12889.5|12897.6|12889.1|12898|12889.5|12897.6|12889.1|2
1656276000000|2022-06-26 20:40:00|12895.9|12889.5|12897.6|12889.1|12897.6|12889.5|12895.9|12889.1|2
1656276300000|2022-06-26 20:45:00|12898|12889.5|12897.6|12889.1|12898|12889.5|12897.6|12889.1|2
1656276600000|2022-06-26 20:50:00|12895.9|12889.5|12895.9|12889.5|12895.9|12889.5|12895.9|12889.5|1
1656276900000|2022-06-26 20:55:00|12898|12889.1|12895.9|12889.5|12898|12889.5|12895.9|12889.1|4
1656277200000|2022-06-26 21:00:00|12896.5|12888.4|12896.2|12888.5|12899|12890.3|12895.9|12888.4|55
1656277500000|2022-06-26 21:05:00|12898|12889.5|12897.9|12892|12898.8|12892|12895|12888.5|107
1656277800000|2022-06-26 21:10:00|12897.4|12890.5|12899|12890.5|12899.5|12892.3|12897.3|12889.5|26
1656278100000|2022-06-26 21:15:00|12898|12889.5|12898.4|12892.3|12899.2|12892.9|12896.7|12888.5|34
1656278400000|2022-06-26 21:20:00|12898.6|12892|12897|12890.5|12898.9|12892.3|12897|12890.1|44
1656278700000|2022-06-26 21:25:00|12898.8|12888.8|12897.9|12892.3|12898.8|12892.3|12897|12888.8|26
1656279000000|2022-06-26 21:30:00|12897.4|12891.1|12893.7|12890|12898.1|12893|12893.7|12889.4|127
1656279300000|2022-06-26 21:35:00|12893.9|12889.7|12893.9|12890.2|12896.3|12892.1|12893.6|12889.1|183
1656279600000|2022-06-26 21:40:00|12895.9|12891.7|12895|12889|12896.2|12892|12893|12887.9|206
1656279900000|2022-06-26 21:45:00|12894.5|12889.2|12894.1|12890.6|12897|12891.3|12893|12889.2|155
1656280200000|2022-06-26 21:50:00|12897.8|12890.8|12896.2|12890.2|12897.8|12890.8|12894|12889|160
1656280500000|2022-06-26 21:55:00|12895.4|12890.5|12893.8|12889.8|12897.2|12890.5|12893.6|12889.7|130
1656280800000|2022-06-26 22:00:00|12895|12890.2|12891.9|12889.3|12896.5|12891.6|12891.1|12888.2|365
1656281100000|2022-06-26 22:05:00|12891.8|12889.5|12892.7|12889.9|12893.3|12890.4|12891|12888.9|211
1656281400000|2022-06-26 22:10:00|12892.8|12890.1|12892.7|12890.2|12893.9|12891.3|12892.4|12889.4|345
1656281700000|2022-06-26 22:15:00|12892.8|12890.1|12895.8|12893.2|12896.7|12893.8|12892.6|12889.7|431
1656282000000|2022-06-26 22:20:00|12895.7|12893.3|12894.2|12892.1|12895.9|12893.6|12893.6|12891.2|415
1656282300000|2022-06-26 22:25:00|12894|12891.9|12894|12891.7|12894.7|12892.3|12893|12890.4|231
1656282600000|2022-06-26 22:30:00|12894.2|12891.8|12891.6|12889.5|12894.5|12892|12889.6|12887.1|414
1656282900000|2022-06-26 22:35:00|12891.8|12889.2|12894.7|12892.6|12895.7|12893.6|12891.5|12888.8|338
1656283200000|2022-06-26 22:40:00|12894.5|12892.4|12893.7|12891.6|12896|12893.9|12891.5|12889.1|369
1656283500000|2022-06-26 22:45:00|12892.6|12890.5|12894.8|12892.7|12895.6|12893.5|12892.4|12890.2|319
1656283800000|2022-06-26 22:50:00|12894.9|12892.8|12893.5|12891.4|12894.9|12892.8|12893|12890.5|217
1656284100000|2022-06-26 22:55:00|12893.6|12891.5|12892.5|12890.4|12893.9|12891.8|12892.4|12890.3|185
1656284400000|2022-06-26 23:00:00|12892.6|12890.5|12890.6|12889.3|12892.6|12890.5|12888.7|12887.1|384
1656284700000|2022-06-26 23:05:00|12890.7|12889.4|12890.9|12888.8|12892.3|12890.6|12888.7|12887.2|445
1656285000000|2022-06-26 23:10:00|12890.3|12889|12891.4|12889.3|12892.4|12890.4|12889.1|12887|524
1656285300000|2022-06-26 23:15:00|12891.5|12889.4|12892.9|12890.8|12893.8|12891.7|12890.9|12888.8|443
1656285600000|2022-06-26 23:20:00|12892.8|12890.7|12895.1|12893|12895.3|12893.7|12892.6|12890.7|389
1656285900000|2022-06-26 23:25:00|12893.8|12892.5|12888.8|12887.5|12894|12892.5|12888.7|12886.9|531
1656286200000|2022-06-26 23:30:00|12888.9|12886.8|12888.9|12887.6|12890.2|12888.3|12885.1|12883.8|668
1656286500000|2022-06-26 23:35:00|12888.2|12886.9|12889|12886.9|12890.7|12888.8|12887.9|12886.2|423
1656286800000|2022-06-26 23:40:00|12889.2|12887.9|12890.2|12888.1|12891.7|12890.1|12888.6|12886.9|441
1656287100000|2022-06-26 23:45:00|12890|12887.9|12890.6|12888.5|12890.9|12888.8|12887.1|12885.2|470
1656287400000|2022-06-26 23:50:00|12890.5|12888.4|12894.4|12892.3|12895.1|12893.4|12889.8|12887.7|438
1656287700000|2022-06-26 23:55:00|12894|12892.7|12900|12897.9|12900.8|12898.7|12893.9|12892.2|440
1656288000000|2022-06-27 00:00:00|12900.2|12898.1|12904.6|12902.5|12905.6|12903.5|12894.3|12892.2|783
1656288300000|2022-06-27 00:05:00|12904.7|12902.6|12902.8|12900.7|12904.9|12902.8|12899.6|12897.7|691
1656288600000|2022-06-27 00:10:00|12902.4|12901.1|12904.7|12902.6|12905.7|12903.7|12901.9|12900|633
1656288900000|2022-06-27 00:15:00|12904.5|12903.2|12906.7|12904.6|12907.9|12905.8|12902.5|12900.8|746
1656289200000|2022-06-27 00:20:00|12906.6|12904.5|12904.1|12902|12907.1|12905|12904|12901.9|615
1656289500000|2022-06-27 00:25:00|12904.2|12902.1|12906.4|12904.3|12907|12905.3|12903.3|12901.3|473
1656289800000|2022-06-27 00:30:00|12906.3|12904.2|12905.4|12903.3|12908.5|12906.4|12904.2|12902.2|488
1656290100000|2022-06-27 00:35:00|12904.9|12903.6|12910.1|12908.8|12911|12909.5|12904.9|12903.4|426
1656290400000|2022-06-27 00:40:00|12909.9|12908.6|12913.4|12912.1|12915.4|12913.7|12907.8|12906.1|633
1656290700000|2022-06-27 00:45:00|12913.3|12912|12917.5|12915.4|12917.7|12916|12912|12910.5|768
1656291000000|2022-06-27 00:50:00|12917.6|12915.5|12917.2|12915.1|12917.7|12915.8|12913.9|12912.1|761
1656291300000|2022-06-27 00:55:00|12917.4|12915.3|12913.9|12912.6|12917.5|12915.4|12911.2|12909.8|619
1656291600000|2022-06-27 01:00:00|12914|12912.7|12907|12904.9|12914|12912.7|12906.1|12904.7|807
1656291900000|2022-06-27 01:05:00|12906.7|12904.6|12902.9|12900.8|12907.8|12906|12901.3|12899.3|646
1656292200000|2022-06-27 01:10:00|12902.8|12900.7|12902.4|12900.3|12904.1|12902|12900.4|12898.4|549
1656292500000|2022-06-27 01:15:00|12902.5|12900.4|12895.8|12893.7|12902.9|12900.8|12894|12892.1|709
1656292800000|2022-06-27 01:20:00|12895.7|12893.6|12896.8|12894.7|12899.4|12897.3|12894|12892.2|668
1656293100000|2022-06-27 01:25:00|12896.7|12894.6|12893.6|12891.5|12900|12898.2|12891.4|12889.3|670
1656293400000|2022-06-27 01:30:00|12893.7|12891.6|12890.3|12888.2|12894.1|12892.2|12890|12887.9|822
1656293700000|2022-06-27 01:35:00|12890.6|12888.5|12892|12889.9|12894.1|12892.2|12888.8|12886.7|729
1656294000000|2022-06-27 01:40:00|12892.3|12890.2|12894.3|12892.2|12895.2|12893.5|12891.4|12889.4|707
1656294300000|2022-06-27 01:45:00|12894.8|12892.7|12896.8|12894.7|12897.2|12895.1|12892.3|12890.2|663
1656294600000|2022-06-27 01:50:00|12896.9|12894.8|12891|12888.9|12898.6|12896.5|12889.2|12887.5|793
1656294900000|2022-06-27 01:55:00|12891.1|12889|12890.8|12888.7|12892.6|12890.7|12888.8|12887.2|774
1656295200000|2022-06-27 02:00:00|12890.9|12888.8|12892.6|12890.5|12893.3|12891.2|12890.3|12888.6|741
1656295500000|2022-06-27 02:05:00|12892.4|12890.3|12893.4|12891.3|12895.1|12893.1|12891.9|12889.8|546
1656295800000|2022-06-27 02:10:00|12893.5|12891.4|12893.9|12891.8|12895.1|12893|12892.3|12890.5|546
1656296100000|2022-06-27 02:15:00|12894.1|12892|12889.6|12887.5|12894.1|12892|12889.4|12887.3|725
1656296400000|2022-06-27 02:20:00|12889.9|12887.8|12888.5|12886.4|12890.4|12888.3|12886.9|12884.8|685
1656296700000|2022-06-27 02:25:00|12888.4|12886.3|12889.4|12887.3|12890.1|12888|12886.6|12884.7|627
1656297000000|2022-06-27 02:30:00|12889.2|12887.1|12875.5|12873.4|12889.4|12887.3|12872.6|12870.5|1076
1656297300000|2022-06-27 02:35:00|12875.7|12873.6|12874.7|12872.6|12876.3|12874.2|12872|12869.9|806
1656297600000|2022-06-27 02:40:00|12874.8|12872.7|12876.3|12874.2|12877.7|12875.6|12874.4|12872.3|687
1656297900000|2022-06-27 02:45:00|12876.2|12874.1|12876.6|12874.5|12876.7|12874.6|12872.3|12870.2|645
1656298200000|2022-06-27 02:50:00|12876.4|12874.3|12876.9|12874.8|12877.5|12875.4|12874.6|12872.5|688
1656298500000|2022-06-27 02:55:00|12876.8|12874.7|12878.9|12876.8|12880.3|12878.2|12875.6|12873.5|737
1656298800000|2022-06-27 03:00:00|12879|12876.9|12878.3|12876.2|12881.2|12879.1|12877.5|12875.4|706
1656299100000|2022-06-27 03:05:00|12878.8|12876.7|12881.4|12879.3|12881.6|12879.7|12876.8|12874.9|650
1656299400000|2022-06-27 03:10:00|12881.2|12879.1|12881.4|12879.3|12883.1|12881|12878.7|12877|605
1656299700000|2022-06-27 03:15:00|12881.3|12879.2|12882.6|12880.5|12883|12880.9|12879.8|12877.7|621
1656300000000|2022-06-27 03:20:00|12882.4|12880.3|12883.8|12881.7|12885.8|12883.7|12881.6|12879.5|850
1656300300000|2022-06-27 03:25:00|12883.9|12881.8|12883.4|12881.3|12885.4|12883.3|12882.7|12880.6|611
1656300600000|2022-06-27 03:30:00|12883.5|12881.4|12881.3|12879.2|12884.1|12882|12879.5|12877.4|713
1656300900000|2022-06-27 03:35:00|12881.6|12879.5|12874.3|12872.2|12882.4|12880.3|12873.9|12871.8|664
1656301200000|2022-06-27 03:40:00|12874.4|12872.3|12872.7|12870.6|12875.2|12873.1|12872.2|12870.1|757
1656301500000|2022-06-27 03:45:00|12872.6|12870.5|12880|12877.9|12882.3|12880.2|12872.5|12870.4|816
1656301800000|2022-06-27 03:50:00|12879.8|12877.7|12878.2|12876.1|12880.3|12878.2|12877.4|12875.3|609
1656302100000|2022-06-27 03:55:00|12878.1|12876|12874.2|12872.9|12879.3|12878|12873.5|12871.8|397
1656302400000|2022-06-27 04:00:00|12874.3|12873|12877.4|12875.3|12877.8|12876.1|12873.8|12872.2|414
1656302700000|2022-06-27 04:05:00|12877.5|12875.4|12873.9|12872.6|12878|12876|12873.8|12872.5|234
1656303000000|2022-06-27 04:10:00|12874.1|12872.8|12873.3|12872|12875|12873.7|12872.9|12871.5|322
1656303300000|2022-06-27 04:15:00|12873.4|12872.1|12874.6|12873.3|12875.5|12874.2|12873.4|12872.1|351
1656303600000|2022-06-27 04:20:00|12874.7|12873.4|12873.1|12871.8|12876.2|12874.5|12872.9|12871.6|398
1656303900000|2022-06-27 04:25:00|12873.2|12871.9|12873.1|12871.8|12874.1|12872.8|12872.1|12870.3|297
1656304200000|2022-06-27 04:30:00|12873|12871.7|12873.8|12872.5|12875.6|12874.3|12872.5|12871|380
1656304500000|2022-06-27 04:35:00|12873.9|12872.6|12873.3|12872|12874.4|12873.1|12873|12871.5|323
1656304800000|2022-06-27 04:40:00|12873.4|12872.1|12873.2|12871.9|12874.1|12872.6|12872.3|12870.7|444
1656305100000|2022-06-27 04:45:00|12873.3|12872|12872.5|12871.2|12873.7|12872.4|12871.8|12870.1|329
1656305400000|2022-06-27 04:50:00|12872.4|12871.1|12873.6|12872.3|12875.3|12874|12872.2|12870.3|315
1656305700000|2022-06-27 04:55:00|12873.5|12872.2|12871.6|12870.3|12873.6|12872.3|12871|12869.6|306
1656306000000|2022-06-27 05:00:00|12871.7|12870.4|12871.2|12869.9|12873.2|12871.9|12870.1|12868.5|559
1656306300000|2022-06-27 05:05:00|12871|12869.7|12879.8|12878.5|12880.9|12879.3|12870.1|12868.6|684
1656306600000|2022-06-27 05:10:00|12879.9|12878.6|12878.7|12876.6|12880.7|12879|12876.7|12874.9|517
1656306900000|2022-06-27 05:15:00|12878.9|12876.8|12883.1|12881.8|12883.9|12882.6|12878.4|12876.7|568
1656307200000|2022-06-27 05:20:00|12883|12881.7|12880.9|12879.6|12883.2|12881.7|12879.4|12877.6|582
1656307500000|2022-06-27 05:25:00|12881|12879.7|12879.8|12878.5|12882.2|12880.9|12879.4|12877.7|532
1656307800000|2022-06-27 05:30:00|12879.9|12878.6|12883|12881.7|12883.4|12881.9|12878.7|12877.4|622
1656308100000|2022-06-27 05:35:00|12882.9|12881.6|12879.9|12877.8|12883.1|12881.6|12878.8|12877.5|572
1656308400000|2022-06-27 05:40:00|12879.8|12877.7|12881|12879.7|12882.3|12880.6|12877.4|12876.1|615
1656308700000|2022-06-27 05:45:00|12880.5|12879.2|12880.1|12878.8|12883.1|12881.3|12879.9|12878.5|555
1656309000000|2022-06-27 05:50:00|12880.6|12879.3|12883.1|12881.8|12883.6|12882.3|12879.9|12878.4|465
1656309300000|2022-06-27 05:55:00|12883|12881.7|12885.4|12884.1|12886|12884.7|12881.5|12879.9|515
1656309600000|2022-06-27 06:00:00|12885.2|12883.9|12886.3|12885|12886.8|12885.5|12881.5|12880|790
1656309900000|2022-06-27 06:05:00|12886.2|12884.9|12887.2|12885.1|12890.4|12888.8|12886|12884.3|621
1656310200000|2022-06-27 06:10:00|12887.3|12885.2|12890.2|12888.9|12890.3|12889|12885.8|12884.1|636
1656310500000|2022-06-27 06:15:00|12890.3|12889|12890.2|12888.9|12890.7|12889.4|12888.1|12886.8|498
1656310800000|2022-06-27 06:20:00|12890.5|12889.2|12890.8|12889.5|12892|12890.5|12888|12886.5|657
1656311100000|2022-06-27 06:25:00|12890.9|12889.6|12886.2|12884.1|12892.3|12890.8|12885.6|12884|608
1656311400000|2022-06-27 06:30:00|12886.3|12884.2|12882.9|12880.8|12886.5|12884.7|12882.1|12880.4|706
1656311700000|2022-06-27 06:35:00|12882.7|12880.6|12879.6|12877.5|12883.3|12881.3|12879.4|12877.3|515
1656312000000|2022-06-27 06:40:00|12879.5|12877.4|12884.8|12882.7|12886.6|12884.8|12879.5|12877.4|642
1656312300000|2022-06-27 06:45:00|12884.9|12882.8|12880|12877.9|12884.9|12882.9|12879.9|12877.9|454
1656312600000|2022-06-27 06:50:00|12880.1|12878|12878.7|12877.4|12884.3|12882.9|12878.6|12876.7|628
1656312900000|2022-06-27 06:55:00|12878.6|12877.3|12878.1|12876|12880.4|12878.8|12876.6|12875|645
1656313200000|2022-06-27 07:00:00|12877.8|12876.5|12870.5|12868.4|12882|12880.3|12869.3|12867.2|874
1656313500000|2022-06-27 07:05:00|12870.4|12868.3|12870.8|12869.5|12871.9|12870.4|12868.7|12866.7|770
1656313800000|2022-06-27 07:10:00|12870.7|12869.4|12876.8|12875.5|12877.5|12875.6|12869.5|12868.2|817
1656314100000|2022-06-27 07:15:00|12876.7|12875.4|12878.8|12877.5|12879.3|12877.7|12872.7|12870.9|767
1656314400000|2022-06-27 07:20:00|12878.7|12877.4|12874.9|12873.6|12879.3|12877.7|12873.4|12872.1|765
1656314700000|2022-06-27 07:25:00|12874.8|12873.5|12871.2|12869.1|12875.4|12874.1|12865.4|12863.8|903
1656315000000|2022-06-27 07:30:00|12870.9|12868.8|12866|12864.7|12872.8|12871.1|12865.7|12864.4|910
1656315300000|2022-06-27 07:35:00|12866.4|12865.1|12868.5|12867.2|12869.1|12867.8|12865|12863.7|637
1656315600000|2022-06-27 07:40:00|12868.7|12867.4|12868.6|12867.3|12869.4|12868.1|12866.5|12865.2|651
1656315900000|2022-06-27 07:45:00|12868.8|12867.5|12870.6|12869.3|12871.4|12870.1|12868.2|12866.6|439
1656316200000|2022-06-27 07:50:00|12870.5|12869.2|12870.9|12869.6|12873.3|12871.9|12870.3|12869|514
1656316500000|2022-06-27 07:55:00|12870.8|12869.5|12869.5|12868.2|12870.9|12869.6|12867.7|12866.4|525
1656316800000|2022-06-27 08:00:00|12869.6|12868.3|12869.5|12868.2|12871.7|12870.3|12868.6|12867.3|826
1656317100000|2022-06-27 08:05:00|12869.9|12867.8|12868.6|12867.3|12869.9|12868.3|12865.9|12864.5|592
1656317400000|2022-06-27 08:10:00|12868.5|12867.2|12869.6|12868.3|12871.6|12870.3|12866.1|12864.6|680
1656317700000|2022-06-27 08:15:00|12869.5|12868.2|12873.1|12871.8|12873.6|12872.3|12868.2|12866.9|545
1656318000000|2022-06-27 08:20:00|12873|12871.7|12873.9|12872.6|12875.6|12874.2|12872.2|12870.9|620
1656318300000|2022-06-27 08:25:00|12873.7|12872.4|12869.8|12868.5|12874.3|12872.8|12869.5|12868.2|591
1656318600000|2022-06-27 08:30:00|12869.6|12868.3|12871.5|12870.2|12871.9|12870.6|12869.1|12867.8|489
1656318900000|2022-06-27 08:35:00|12871.2|12869.9|12875.6|12874.3|12875.9|12874.6|12871.1|12869.8|446
1656319200000|2022-06-27 08:40:00|12875.7|12874.4|12874.2|12872.9|12878.5|12876.6|12874.1|12872.4|599
1656319500000|2022-06-27 08:45:00|12874.3|12873|12868.6|12867.3|12874.3|12873|12867.4|12865.7|547
1656319800000|2022-06-27 08:50:00|12868.5|12867.2|12872.1|12870.8|12872.8|12871.3|12868.5|12866.8|500
1656320100000|2022-06-27 08:55:00|12872.3|12871|12871.7|12870.4|12874.2|12872.6|12870.9|12869.6|536
1656320400000|2022-06-27 09:00:00|12872.1|12870|12875.8|12874.5|12876|12874.5|12870.9|12869.3|561
1656320700000|2022-06-27 09:05:00|12875.7|12874.4|12877.9|12876.6|12878.5|12876.8|12875.6|12873.9|598
1656321000000|2022-06-27 09:10:00|12877.8|12876.5|12878.9|12876.8|12879.1|12877.4|12875.5|12873.9|581
1656321300000|2022-06-27 09:15:00|12878.8|12876.7|12880.1|12878.8|12880.3|12878.9|12877.6|12875.9|592
1656321600000|2022-06-27 09:20:00|12880.2|12878.9|12885|12883.7|12885.5|12883.7|12878.5|12876.9|590
1656321900000|2022-06-27 09:25:00|12885.1|12883.8|12885.4|12884.1|12888|12886.7|12884.2|12882.9|509
1656322200000|2022-06-27 09:30:00|12885.5|12884.2|12885.9|12884.6|12887.2|12885.9|12883.8|12882.5|608
1656322500000|2022-06-27 09:35:00|12886|12884.7|12887.7|12886.4|12888.4|12886.8|12885.6|12884|549
1656322800000|2022-06-27 09:40:00|12887.6|12886.3|12885.5|12884.2|12888.2|12886.7|12885.4|12884.1|525
1656323100000|2022-06-27 09:45:00|12885.4|12884.1|12887.3|12886|12888.2|12886.7|12885.4|12883.9|343
1656323400000|2022-06-27 09:50:00|12887.4|12886.1|12891.2|12889.9|12891.3|12890|12885.8|12884.5|446
1656323700000|2022-06-27 09:55:00|12891.3|12890|12893.3|12892|12894.4|12893.1|12889.2|12887.9|661
1656324000000|2022-06-27 10:00:00|12893.4|12892.1|12888.7|12887.4|12893.6|12892.1|12885.8|12884|661
1656324300000|2022-06-27 10:05:00|12889.3|12888|12893.7|12892.4|12894.3|12892.8|12888.9|12887.6|501
1656324600000|2022-06-27 10:10:00|12893.4|12892.1|12894.8|12893.5|12897.4|12896.1|12893.3|12892|456
1656324900000|2022-06-27 10:15:00|12894.7|12893.4|12897.1|12895.8|12897.9|12896.6|12893|12891.7|501
1656325200000|2022-06-27 10:20:00|12897.2|12895.9|12894.8|12893.5|12898.6|12897.3|12894|12892.6|412
1656325500000|2022-06-27 10:25:00|12894.7|12893.4|12895.5|12894.2|12897|12895.6|12892|12890.4|513
1656325800000|2022-06-27 10:30:00|12895.2|12893.9|12893|12891.7|12897.2|12895.5|12891.1|12889.8|556
1656326100000|2022-06-27 10:35:00|12892.9|12891.6|12891.4|12890.1|12894|12892.7|12891|12889.7|410
1656326400000|2022-06-27 10:40:00|12891|12889.7|12891.5|12890.2|12894.2|12892.9|12890.6|12889.2|451
1656326700000|2022-06-27 10:45:00|12891.8|12890.5|12888.6|12887.3|12892.1|12890.8|12888.3|12887|439
1656327000000|2022-06-27 10:50:00|12888.7|12887.4|12890.7|12889.4|12891.7|12890.4|12888.7|12887.4|538
1656327300000|2022-06-27 10:55:00|12890.6|12889.3|12890|12888.7|12892.6|12891.3|12889.6|12888.3|465
1656327600000|2022-06-27 11:00:00|12889.9|12888.6|12889.9|12888.6|12894.2|12892.9|12888.7|12887.4|520
1656327900000|2022-06-27 11:05:00|12890|12888.7|12890.6|12889.3|12893.1|12891.8|12889.9|12888.6|505
1656328200000|2022-06-27 11:10:00|12890.5|12889.2|12889.8|12888.5|12892.7|12891|12888.7|12887.2|373
1656328500000|2022-06-27 11:15:00|12889.7|12888.4|12891.6|12890.3|12892.3|12891|12888.6|12887.3|443
1656328800000|2022-06-27 11:20:00|12891.7|12890.4|12895.1|12893.8|12895.7|12894.3|12891.5|12890.2|539
1656329100000|2022-06-27 11:25:00|12895.2|12893.9|12903.5|12902.2|12904.4|12903.1|12895|12893.3|523
1656329400000|2022-06-27 11:30:00|12903.6|12902.3|12903|12900.9|12903.9|12902.5|12899.9|12898.6|493
1656329700000|2022-06-27 11:35:00|12902.5|12901.2|12899.9|12898.6|12903.5|12901.9|12899.2|12897.9|505
1656330000000|2022-06-27 11:40:00|12900|12898.7|12898.3|12897|12901|12899.7|12896.7|12895.4|491
1656330300000|2022-06-27 11:45:00|12898.4|12897.1|12900.8|12899.5|12901.9|12900.6|12897.8|12896.5|555
1656330600000|2022-06-27 11:50:00|12900.9|12899.6|12901|12899.7|12901.7|12900.4|12898.9|12897.6|472
1656330900000|2022-06-27 11:55:00|12901.4|12900.1|12902.1|12900.8|12902.9|12901.6|12900.8|12899.5|421
1656331200000|2022-06-27 12:00:00|12902.2|12900.9|12900.8|12899.5|12905.2|12903.9|12900.4|12899.1|692
1656331500000|2022-06-27 12:05:00|12900.9|12899.6|12905.5|12904.2|12906.4|12905.1|12899.6|12898.3|558
1656331800000|2022-06-27 12:10:00|12905.6|12904.3|12901|12899.7|12906.5|12905.2|12901|12899.7|608
1656332100000|2022-06-27 12:15:00|12900.9|12899.6|12904.5|12903.2|12908.1|12906.8|12900.9|12899.6|489
1656332400000|2022-06-27 12:20:00|12904|12902.7|12907.7|12906.4|12909.4|12908.1|12903.7|12902.4|515
1656332700000|2022-06-27 12:25:00|12908.1|12906.8|12908|12905.9|12909.5|12908.2|12904.4|12903.1|432
1656333000000|2022-06-27 12:30:00|12908.2|12905.8|12911.3|12910|12913.6|12912.3|12905.7|12903.7|743
1656333300000|2022-06-27 12:35:00|12911.4|12910.1|12910.6|12909.3|12912.1|12910.6|12906.6|12905.3|711
1656333600000|2022-06-27 12:40:00|12910.7|12909.4|12909|12907.7|12915.1|12913.8|12908.6|12907.3|763
1656333900000|2022-06-27 12:45:00|12909.2|12907.9|12910.3|12909|12911.1|12909.8|12906.6|12905.3|527
1656334200000|2022-06-27 12:50:00|12910.4|12909.1|12909.2|12907.9|12911.1|12909.8|12907.4|12906.1|540
1656334500000|2022-06-27 12:55:00|12909.1|12907.8|12902.7|12901.4|12909.4|12908.1|12902.2|12900.9|541
1656334800000|2022-06-27 13:00:00|12902.6|12901.3|12895.4|12894.1|12903.2|12901.9|12894.8|12893.4|878
1656335100000|2022-06-27 13:05:00|12895.3|12894|12893|12891.7|12896.4|12895|12891.8|12890.5|671
1656335400000|2022-06-27 13:10:00|12893.1|12891.8|12895|12893.7|12897.9|12896.6|12893.1|12891.7|702
1656335700000|2022-06-27 13:15:00|12895.3|12893.2|12892.4|12891.1|12895.3|12893.8|12889.5|12887.9|630
1656336000000|2022-06-27 13:20:00|12892.5|12891.2|12894.2|12892.9|12895.3|12894|12892.2|12890.7|652
1656336300000|2022-06-27 13:25:00|12893.9|12892.6|12897.6|12896.3|12900.3|12899|12893.8|12892.5|600
1656336600000|2022-06-27 13:30:00|12897.7|12896.4|12904.2|12902.9|12905.4|12903.6|12893.5|12892.2|1059
1656336900000|2022-06-27 13:35:00|12904.4|12903.1|12900.2|12898.9|12905|12903.7|12898.2|12896.9|1038
1656337200000|2022-06-27 13:40:00|12900.1|12898.8|12901.9|12900.6|12906.7|12905.4|12899.7|12898.4|942
1656337500000|2022-06-27 13:45:00|12901.8|12900.5|12914.3|12912.2|12916.4|12914.8|12901.7|12900.4|894
1656337800000|2022-06-27 13:50:00|12913.9|12912.6|12907.7|12906.4|12915.2|12913.5|12907.5|12905.8|847
1656338100000|2022-06-27 13:55:00|12908.2|12906.9|12910.3|12909|12914.6|12913.3|12908.1|12906.8|729
1656338400000|2022-06-27 14:00:00|12910.2|12908.9|12896.1|12894.8|12910.8|12908.9|12894.4|12893.1|1194
1656338700000|2022-06-27 14:05:00|12896|12894.7|12908.8|12907.5|12910.7|12909.4|12894.9|12893.6|1045
1656339000000|2022-06-27 14:10:00|12908.7|12907.4|12911.9|12910.6|12914.7|12913.4|12906.7|12905.4|1070
1656339300000|2022-06-27 14:15:00|12912|12910.7|12906.6|12905.3|12914.2|12912.9|12906|12904.7|1088
1656339600000|2022-06-27 14:20:00|12906.7|12905.4|12910.6|12909.3|12913.1|12911.8|12904|12902.7|1030
1656339900000|2022-06-27 14:25:00|12910.7|12909.4|12909.9|12907.8|12915.4|12914.1|12906.9|12905.4|905
1656340200000|2022-06-27 14:30:00|12911|12908.9|12902.1|12900.8|12911|12909.7|12900.3|12898.3|1016
1656340500000|2022-06-27 14:35:00|12902.2|12900.9|12896.5|12895.2|12904|12902.7|12895.8|12894.5|946
1656340800000|2022-06-27 14:40:00|12896.7|12895.4|12893.7|12892.4|12902.5|12901.2|12891.2|12889.9|1066
1656341100000|2022-06-27 14:45:00|12893.6|12892.3|12884.3|12883|12893.8|12892.5|12881.5|12880.2|1028
1656341400000|2022-06-27 14:50:00|12884.4|12883.1|12880.3|12879|12885.5|12884.2|12875.9|12874.5|1058
1656341700000|2022-06-27 14:55:00|12880|12878.7|12878.8|12877.5|12880.9|12879.6|12873.7|12872.4|927
1656342000000|2022-06-27 15:00:00|12878.7|12877.4|12878.2|12876.9|12881.4|12880.1|12876.6|12875.2|1056
1656342300000|2022-06-27 15:05:00|12878|12876.7|12878.5|12877.2|12880|12878.7|12876|12874.7|766
1656342600000|2022-06-27 15:10:00|12878.6|12877.3|12876.5|12875.2|12880.2|12878.9|12876|12874.7|849
1656342900000|2022-06-27 15:15:00|12876.4|12875.1|12875|12873.7|12878.2|12876.6|12872.5|12871.2|954
1656343200000|2022-06-27 15:20:00|12875.1|12873.8|12873.4|12872.1|12877.6|12876.3|12872|12870.7|656
1656343500000|2022-06-27 15:25:00|12873.3|12872|12875.3|12874|12877.3|12876|12871.5|12870.2|566
1656343800000|2022-06-27 15:30:00|12875.4|12874.1|12876.5|12875.2|12878.4|12877.1|12873.9|12872.6|803
1656344100000|2022-06-27 15:35:00|12876.6|12875.3|12881.5|12880.2|12881.6|12880.3|12874.3|12873|678
1656344400000|2022-06-27 15:40:00|12881.2|12879.9|12877.8|12876.5|12881.4|12880|12876.1|12874.8|639
1656344700000|2022-06-27 15:45:00|12877.7|12876.4|12878.4|12877.1|12879|12877.7|12875.7|12874.4|539
1656345000000|2022-06-27 15:50:00|12878.6|12877.3|12877.9|12876.6|12883.3|12882|12875.7|12874.4|730
1656345300000|2022-06-27 15:55:00|12877.8|12876.5|12873.2|12871.9|12879.2|12877.9|12872.7|12871.4|806
1656345600000|2022-06-27 16:00:00|12872.8|12871.5|12877.8|12876.5|12878.7|12877.4|12871|12869.7|778
1656345900000|2022-06-27 16:05:00|12877.7|12876.4|12877|12875.7|12880.5|12879.2|12875.9|12874.6|621
1656346200000|2022-06-27 16:10:00|12876.9|12875.6|12873.8|12872.5|12879.1|12877.8|12873.6|12872|609
1656346500000|2022-06-27 16:15:00|12873.9|12872.6|12878.2|12876.9|12879.3|12878|12873.8|12872.5|604
1656346800000|2022-06-27 16:20:00|12878.1|12876.8|12878|12876.7|12878.9|12877.6|12874|12872.7|665
1656347100000|2022-06-27 16:25:00|12878.4|12877.1|12881.8|12880.5|12884.9|12883.6|12877.9|12876.6|687
1656347400000|2022-06-27 16:30:00|12882|12880.7|12888.9|12887.6|12888.9|12887.6|12881.3|12880|560
1656347700000|2022-06-27 16:35:00|12889|12887.7|12887.8|12886.5|12891.1|12889.8|12887|12885.7|596
1656348000000|2022-06-27 16:40:00|12887.6|12886.3|12883.6|12882.3|12888.6|12887.3|12883.3|12881.9|576
1656348300000|2022-06-27 16:45:00|12883|12881.7|12878.4|12877.1|12883.2|12881.7|12877.1|12875.8|650
1656348600000|2022-06-27 16:50:00|12878.3|12877|12874.1|12872.8|12879|12877.7|12873.1|12871.8|528
1656348900000|2022-06-27 16:55:00|12874|12872.7|12871.5|12870.2|12876.6|12875.3|12871.3|12869.7|626
1656349200000|2022-06-27 17:00:00|12871.4|12870.1|12877.6|12876.3|12880.3|12879|12869.4|12868.1|852
1656349500000|2022-06-27 17:05:00|12877.5|12876.2|12883.3|12882|12884.9|12883.6|12877.5|12876.2|788
1656349800000|2022-06-27 17:10:00|12883.1|12881.8|12883.1|12881.8|12886.5|12885.2|12881.4|12880.1|782
1656350100000|2022-06-27 17:15:00|12883|12881.7|12880.8|12879.5|12886.8|12885.3|12878.1|12876.7|739
1656350400000|2022-06-27 17:20:00|12880.6|12879.3|12881.4|12880.1|12883.2|12881.9|12878.5|12877.2|758
1656350700000|2022-06-27 17:25:00|12881.3|12880|12884|12882.7|12884.5|12883.2|12880.8|12879.5|574
1656351000000|2022-06-27 17:30:00|12884.2|12882.9|12883.8|12882.5|12885.9|12884.6|12881.2|12879.9|733
1656351300000|2022-06-27 17:35:00|12883.9|12882.6|12879.2|12877.9|12886|12884.4|12878.4|12877.1|571
1656351600000|2022-06-27 17:40:00|12879.1|12877.8|12883.6|12882.3|12885.6|12884.2|12879|12877.7|691
1656351900000|2022-06-27 17:45:00|12883.4|12882.1|12885.2|12883.9|12887.7|12886.4|12883.2|12881.9|550
1656352200000|2022-06-27 17:50:00|12884.8|12883.5|12880|12878.7|12884.8|12883.5|12879.5|12878.1|633
1656352500000|2022-06-27 17:55:00|12879.8|12878.5|12878.9|12877.6|12881.2|12879.9|12877.2|12875.8|621
1656352800000|2022-06-27 18:00:00|12879|12877.7|12879.9|12878.6|12883.3|12882|12878.4|12877.1|671
1656353100000|2022-06-27 18:05:00|12880.1|12878.8|12885.9|12884.6|12886.8|12885.5|12879.9|12878.6|623
1656353400000|2022-06-27 18:10:00|12886.2|12884.9|12884.5|12883.2|12886.4|12885.1|12882.4|12881.1|573
1656353700000|2022-06-27 18:15:00|12884.4|12883.1|12883.3|12882|12885.8|12884.3|12882.6|12881.2|523
1656354000000|2022-06-27 18:20:00|12883.7|12882.4|12881.9|12880.6|12884.1|12882.8|12881.2|12879.9|489
1656354300000|2022-06-27 18:25:00|12882|12880.7|12879.9|12878.6|12883.9|12882.2|12879.6|12878.1|661
1656354600000|2022-06-27 18:30:00|12879.8|12878.5|12876.3|12875|12882.1|12880.8|12875.9|12874.6|585
1656354900000|2022-06-27 18:35:00|12876.4|12875.1|12874.3|12873|12877.9|12876.6|12873.5|12872.2|439
1656355200000|2022-06-27 18:40:00|12874.2|12872.9|12877.9|12876.6|12878|12876.7|12873.9|12872.6|640
1656355500000|2022-06-27 18:45:00|12877.8|12876.5|12875.7|12874.4|12878.1|12876.8|12874.7|12873.4|531
1656355800000|2022-06-27 18:50:00|12875.8|12874.5|12880.9|12879.6|12883.8|12882.5|12875.8|12874.5|563
1656356100000|2022-06-27 18:55:00|12881|12879.7|12879|12877.7|12882.2|12880.5|12876.9|12875.3|555
1656356400000|2022-06-27 19:00:00|12878.9|12877.6|12887.5|12886.2|12888.5|12887|12877.7|12876.4|762
1656356700000|2022-06-27 19:05:00|12887.9|12885.8|12886.3|12885|12889.4|12887.8|12885.5|12883.8|672
1656357000000|2022-06-27 19:10:00|12886.2|12884.9|12877.6|12876.3|12886.2|12884.9|12877.3|12875.8|753
1656357300000|2022-06-27 19:15:00|12877.5|12876.2|12881.4|12880.1|12881.4|12880.1|12876.9|12875.6|523
1656357600000|2022-06-27 19:20:00|12881.3|12880|12879.8|12877.7|12882.3|12881|12878.2|12876.6|628
1656357900000|2022-06-27 19:25:00|12879.7|12877.6|12878.8|12877.5|12881.1|12879.8|12877.9|12876.3|598
1656358200000|2022-06-27 19:30:00|12878.7|12877.4|12885.3|12884|12886.1|12884.8|12878.7|12877.4|628
1656358500000|2022-06-27 19:35:00|12885.4|12884.1|12884.9|12883.6|12888.1|12886.5|12884|12882.7|543
1656358800000|2022-06-27 19:40:00|12884.4|12883.1|12875.3|12873.2|12885.6|12884|12874.9|12873.2|652
1656359100000|2022-06-27 19:45:00|12875|12873.7|12876.8|12875.5|12879.2|12877.7|12872.8|12871.1|679
1656359400000|2022-06-27 19:50:00|12877.3|12876|12883.7|12882.4|12884.1|12882.8|12877.3|12876|669
1656359700000|2022-06-27 19:55:00|12883.8|12882.5|12881.6|12880.3|12884.5|12883.2|12881.6|12880.3|524
1656360000000|2022-06-27 20:00:00|12881.5|12880.2|12879|12877.7|12881.6|12880.3|12877.5|12875.8|433
1656360300000|2022-06-27 20:05:00|12878.9|12877.6|12878.9|12877.6|12879.5|12878.1|12878.4|12876.9|196
1656360600000|2022-06-27 20:10:00|12878.8|12877.5|12881|12878.9|12881.2|12879.6|12878.1|12876.8|293
1656360900000|2022-06-27 20:15:00|12880.9|12878.8|12880.3|12879|12881.4|12879.8|12880.3|12878.7|244
1656361200000|2022-06-27 20:20:00|12880.1|12878.8|12878.8|12877.5|12880.1|12878.8|12877.9|12876.5|127
1656361500000|2022-06-27 20:25:00|12878.9|12877.6|12881.7|12880.4|12882.6|12881.3|12878.8|12877.5|282
1656361800000|2022-06-27 20:30:00|12880.8|12879.5|12880.8|12879.5|12881|12879.7|12880|12878.7|379
1656362100000|2022-06-27 20:35:00|12880.7|12879.4|12879.1|12877.8|12881.4|12880|12879.1|12877.8|256
1656362400000|2022-06-27 20:40:00|12879|12877.7|12879.2|12877.1|12879.4|12878|12876.9|12875.3|187
1656362700000|2022-06-27 20:45:00|12879.1|12877|12875.7|12873.6|12880.4|12878.7|12875.1|12873.4|239
1656363000000|2022-06-27 20:50:00|12875.8|12873.7|12875.6|12873.5|12876.4|12874.6|12874.1|12872.3|239
1656363300000|2022-06-27 20:55:00|12875.7|12873.6|12879.1|12872.1|12879.6|12874|12874.4|12870.4|289
1656363600000|2022-06-27 21:00:00|12879|12872|12879.7|12872.7|12880.1|12873.1|12878|12871|41
1656363900000|2022-06-27 21:05:00|12879.6|12872.6|12879.4|12872.4|12880.5|12873.5|12878.5|12871.5|69
1656364200000|2022-06-27 21:10:00|12878.8|12871.8|12879|12872|12880.9|12873.9|12878.4|12871.4|94
1656364500000|2022-06-27 21:15:00|12878.9|12871.9|12878.6|12871.6|12879.9|12872.9|12877.8|12870.8|85
1656364800000|2022-06-27 21:20:00|12878.5|12871.5|12880.9|12874.3|12880.9|12874.4|12877.5|12871.2|112
1656365100000|2022-06-27 21:25:00|12880.6|12874.1|12878.9|12871.9|12880.8|12874.1|12878.2|12871.7|102
1656365400000|2022-06-27 21:30:00|12879.3|12872.3|12878.6|12872.8|12880.1|12873.1|12878|12871.1|135
1656365700000|2022-06-27 21:35:00|12878.5|12872.7|12878|12872|12879.8|12872.8|12878|12871.7|108
1656366000000|2022-06-27 21:40:00|12879.6|12872.6|12877.4|12872.2|12879.9|12872.9|12877.4|12871.6|93
1656366300000|2022-06-27 21:45:00|12878.7|12871.7|12877.6|12873|12879.9|12873.6|12876.9|12871.2|186
1656366600000|2022-06-27 21:50:00|12877.5|12872.9|12877.5|12872.7|12879.5|12873.4|12876.6|12871.6|100
1656366900000|2022-06-27 21:55:00|12878.1|12871.8|12879.1|12872.1|12879.4|12873.1|12876.8|12871.4|152
1656367200000|2022-06-27 22:00:00|12878.2|12872.5|12875.9|12873.1|12879|12873.6|12875|12869.8|357
1656367500000|2022-06-27 22:05:00|12876.8|12873|12876.2|12873.3|12877.8|12874.6|12874.8|12872.5|263
1656367800000|2022-06-27 22:10:00|12876|12873.2|12875.7|12873.2|12877.4|12875|12875.4|12872.6|239
1656368100000|2022-06-27 22:15:00|12875.6|12873.1|12876.3|12874.2|12877.3|12875.1|12874.9|12872.4|518
1656368400000|2022-06-27 22:20:00|12876.2|12874.1|12875|12872.9|12876.5|12874.4|12875|12872.9|316
1656368700000|2022-06-27 22:25:00|12875.1|12873|12875.2|12873.1|12876.1|12874|12874.6|12872.5|125
1656369000000|2022-06-27 22:30:00|12875.5|12873.4|12876.2|12874.1|12876.5|12874.7|12875.3|12873.2|114
1656369300000|2022-06-27 22:35:00|12875.9|12874.6|12877.9|12875.8|12878.2|12876.1|12875.4|12873.3|328
1656369600000|2022-06-27 22:40:00|12878|12875.9|12878.2|12876.1|12879.8|12877.7|12877.4|12875.4|291
1656369900000|2022-06-27 22:45:00|12878.1|12876|12876.6|12874.5|12878.2|12876.1|12876.1|12874|173
1656370200000|2022-06-27 22:50:00|12876.5|12874.4|12872.4|12870.3|12876.7|12874.6|12871.7|12869.6|231
1656370500000|2022-06-27 22:55:00|12871.7|12870.4|12870.6|12868.5|12872.3|12870.5|12869.9|12868|315
1656370800000|2022-06-27 23:00:00|12870.4|12868.3|12868.1|12866|12870.9|12869|12867.4|12865.7|210
1656371100000|2022-06-27 23:05:00|12868|12865.9|12869|12866.9|12870.1|12868.2|12865.8|12864.5|244
1656371400000|2022-06-27 23:10:00|12868.3|12867|12870.3|12868.2|12871.2|12869.1|12868.1|12866.3|213
1656371700000|2022-06-27 23:15:00|12870.4|12868.3|12870.6|12868.5|12872|12870.1|12870|12868.1|285
1656372000000|2022-06-27 23:20:00|12870.7|12868.6|12871|12868.9|12871.3|12869.2|12870|12868.2|175
1656372300000|2022-06-27 23:25:00|12870.5|12868.4|12870.8|12869.5|12873|12871.3|12869.9|12868.1|174
1656372600000|2022-06-27 23:30:00|12870.6|12869.3|12872.9|12871.6|12873.9|12872.3|12870.6|12868.9|214
1656372900000|2022-06-27 23:35:00|12872.6|12871.3|12871|12869.7|12872.9|12871.3|12870.8|12869.4|168
1656373200000|2022-06-27 23:40:00|12870.9|12869.6|12872.7|12870.6|12873.3|12871.5|12870.8|12869.5|254
1656373500000|2022-06-27 23:45:00|12872.8|12870.7|12870.8|12868.7|12873.1|12871|12869.7|12868.1|413
1656373800000|2022-06-27 23:50:00|12871.2|12869.9|12871.9|12869.8|12872.7|12870.7|12870.5|12868.5|384
1656374100000|2022-06-27 23:55:00|12872.1|12870|12872.5|12871.2|12873.8|12872.1|12870.7|12869.2|294
1656374400000|2022-06-28 00:00:00|12872.1|12870.8|12867.8|12865.7|12872.4|12871.1|12864.3|12862.2|735
1656374700000|2022-06-28 00:05:00|12867.6|12865.5|12863.1|12861.8|12868.5|12866.7|12862.7|12861.4|545
1656375000000|2022-06-28 00:10:00|12862.9|12861.6|12862.5|12860.4|12863.3|12861.7|12858.8|12857.2|541
1656375300000|2022-06-28 00:15:00|12862.2|12860.1|12863.6|12862.3|12863.6|12862.3|12860.4|12858.7|482
1656375600000|2022-06-28 00:20:00|12864|12861.9|12861.8|12860.5|12865|12863.4|12860.1|12858.5|628
1656375900000|2022-06-28 00:25:00|12862|12859.9|12863.9|12862.6|12865.6|12864.3|12860.8|12859.2|385
1656376200000|2022-06-28 00:30:00|12864|12862.7|12861.4|12860.1|12865.7|12864.2|12861|12859.5|419
1656376500000|2022-06-28 00:35:00|12861.1|12859.8|12862.6|12861.3|12863.8|12862.5|12860.7|12859.4|481
1656376800000|2022-06-28 00:40:00|12862.5|12861.2|12862.7|12861.4|12863.2|12861.7|12859.8|12858|474
1656377100000|2022-06-28 00:45:00|12862.9|12861.6|12865.5|12863.4|12865.7|12864.3|12862.3|12860.6|509
1656377400000|2022-06-28 00:50:00|12865.4|12863.3|12865.1|12863.8|12868.1|12866.3|12863.4|12862.1|729
1656377700000|2022-06-28 00:55:00|12864.8|12863.5|12865.3|12863.2|12867.9|12865.8|12862.7|12860.6|736
1656378000000|2022-06-28 01:00:00|12865.2|12863.1|12860.8|12859.5|12865.4|12863.5|12860.3|12859|465
1656378300000|2022-06-28 01:05:00|12860.9|12859.6|12862.6|12861.3|12864.1|12862.8|12860.8|12859.5|526
1656378600000|2022-06-28 01:10:00|12862.7|12861.4|12859.6|12858.3|12863.2|12861.9|12859|12857.7|527
1656378900000|2022-06-28 01:15:00|12859.7|12858.4|12857.8|12856.5|12861.4|12860.1|12857.2|12855.6|498
1656379200000|2022-06-28 01:20:00|12857.7|12856.4|12860.2|12858.9|12860.8|12859.3|12856.1|12854.8|554
1656379500000|2022-06-28 01:25:00|12860.1|12858.8|12865|12863.7|12866.7|12865.4|12859|12857.3|765
1656379800000|2022-06-28 01:30:00|12864.9|12863.6|12865.3|12864|12867.7|12866.1|12862.7|12860.9|679
1656380100000|2022-06-28 01:35:00|12865.4|12864.1|12863.1|12861.8|12865.5|12864.2|12860.6|12859.1|598
1656380400000|2022-06-28 01:40:00|12863.2|12861.9|12863.6|12861.5|12864.6|12862.8|12859.3|12857.5|541
1656380700000|2022-06-28 01:45:00|12863.7|12861.6|12871.8|12869.7|12873.2|12871.3|12863.4|12861.6|871
1656381000000|2022-06-28 01:50:00|12871.7|12869.6|12872.1|12870.8|12872.7|12870.9|12867.4|12865.9|894
1656381300000|2022-06-28 01:55:00|12872.2|12870.9|12872|12869.9|12875.3|12873.6|12869.4|12867.8|779
1656381600000|2022-06-28 02:00:00|12871.8|12869.7|12869.5|12867.4|12872.1|12870.4|12867.7|12866.2|834
1656381900000|2022-06-28 02:05:00|12869.4|12867.3|12868.4|12867.1|12870.7|12869|12867.8|12866.1|602
1656382200000|2022-06-28 02:10:00|12868.5|12867.2|12870.3|12869|12871.8|12870.3|12867|12865.7|656
1656382500000|2022-06-28 02:15:00|12870.4|12869.1|12872.9|12871.6|12874.1|12872.5|12869.7|12868.2|531
1656382800000|2022-06-28 02:20:00|12872.7|12871.4|12876|12874.7|12877.8|12876.5|12872.5|12870.8|712
1656383100000|2022-06-28 02:25:00|12876.1|12874.8|12876.3|12874.2|12878.4|12877.1|12875|12873.6|796
1656383400000|2022-06-28 02:30:00|12875.9|12874.6|12874.1|12872.8|12878.1|12876.1|12873.4|12871.7|702
1656383700000|2022-06-28 02:35:00|12874|12872.7|12875.4|12873.3|12877.4|12875.9|12873.3|12871.8|614
1656384000000|2022-06-28 02:40:00|12875.3|12873.2|12875.6|12874.3|12876.9|12875.2|12874.2|12872.7|575
1656384300000|2022-06-28 02:45:00|12875.5|12874.2|12872.3|12871|12876.9|12875.2|12871.7|12870.3|493
1656384600000|2022-06-28 02:50:00|12872.2|12870.9|12873.2|12871.9|12874|12872.4|12870.3|12868.9|598
1656384900000|2022-06-28 02:55:00|12873.1|12871.8|12872.6|12871.3|12874.3|12872.6|12870.7|12869.2|573
1656385200000|2022-06-28 03:00:00|12872.2|12870.9|12872.3|12871|12876.1|12874.8|12871.6|12870.3|590
1656385500000|2022-06-28 03:05:00|12872.4|12871.1|12870.8|12869.5|12873|12871.5|12868.8|12867.1|442
1656385800000|2022-06-28 03:10:00|12870.9|12869.6|12872.4|12871.1|12873.8|12872.2|12870.8|12869.4|429
1656386100000|2022-06-28 03:15:00|12872.2|12870.9|12870.1|12868.8|12872.4|12871.1|12869.6|12868.3|440
1656386400000|2022-06-28 03:20:00|12869.9|12868.6|12870.6|12869.3|12873.5|12871.7|12869.8|12868.5|502
1656386700000|2022-06-28 03:25:00|12870.7|12869.4|12868.5|12866.4|12870.8|12869.5|12867|12865.7|410
1656387000000|2022-06-28 03:30:00|12868.6|12866.5|12868.3|12866.2|12869|12867.2|12866.2|12864.9|405
1656387300000|2022-06-28 03:35:00|12868.2|12866.1|12867.5|12866.2|12869.4|12867.7|12867.2|12865.8|376
1656387600000|2022-06-28 03:40:00|12867.6|12866.3|12866.8|12865.5|12868.7|12867|12866.7|12865|349
1656387900000|2022-06-28 03:45:00|12866.5|12865.2|12864|12862.7|12867.1|12865.6|12864|12862.4|301
1656388200000|2022-06-28 03:50:00|12864.1|12862.8|12863.1|12861.8|12864.9|12863.2|12861|12859.3|483
1656388500000|2022-06-28 03:55:00|12863|12861.7|12864.6|12863.3|12864.9|12863.6|12862.3|12860.9|363
1656388800000|2022-06-28 04:00:00|12864.7|12863.4|12862.7|12861.4|12866.6|12865|12862.5|12861.2|375
1656389100000|2022-06-28 04:05:00|12862.6|12861.3|12860.9|12859.6|12863.6|12862.2|12859.8|12858.5|316
1656389400000|2022-06-28 04:10:00|12860.8|12859.5|12860|12857.9|12861.5|12860.2|12859.2|12857.7|390
1656389700000|2022-06-28 04:15:00|12859.9|12857.8|12862.7|12861.4|12863.1|12861.4|12859.4|12857.7|478
1656390000000|2022-06-28 04:20:00|12862.6|12861.3|12863.1|12861|12865.7|12863.9|12862.1|12860.6|445
1656390300000|2022-06-28 04:25:00|12863|12860.9|12862.5|12861.2|12864.5|12863|12861.3|12859.7|417
1656390600000|2022-06-28 04:30:00|12862.4|12861.1|12861.6|12860.3|12864.6|12863.1|12861.3|12859.6|535
1656390900000|2022-06-28 04:35:00|12861.4|12860.1|12862.4|12861.1|12863.1|12861.8|12861|12859.2|514
1656391200000|2022-06-28 04:40:00|12862.3|12861|12863.5|12861.4|12863.9|12862.2|12860.9|12859.6|358
1656391500000|2022-06-28 04:45:00|12863.4|12861.3|12861.4|12860.1|12863.7|12862.4|12861.1|12859.6|312
1656391800000|2022-06-28 04:50:00|12861.3|12860|12864.4|12862.3|12864.4|12862.7|12861.3|12859.9|348
1656392100000|2022-06-28 04:55:00|12864.3|12862.2|12862.6|12861.3|12864.5|12863|12862.1|12860.8|278
1656392400000|2022-06-28 05:00:00|12862.5|12861.2|12861.8|12860.5|12863.1|12861.7|12860|12858.7|330
1656392700000|2022-06-28 05:05:00|12862|12860.7|12860.5|12859.2|12864.6|12863.3|12860.1|12858.8|395
1656393000000|2022-06-28 05:10:00|12860.4|12859.1|12859.4|12858.1|12860.6|12859.1|12858.8|12857.5|436
1656393300000|2022-06-28 05:15:00|12859.3|12858|12858.3|12857|12859.6|12858.3|12857.5|12856.2|366
1656393600000|2022-06-28 05:20:00|12858.4|12857.1|12859|12857.7|12859.2|12857.9|12858|12856.3|301
1656393900000|2022-06-28 05:25:00|12859.1|12857.8|12858.5|12857.2|12859.9|12858.2|12857.3|12856|340
1656394200000|2022-06-28 05:30:00|12858.6|12857.3|12856.1|12854.8|12858.6|12857.3|12854.3|12852.5|390
1656394500000|2022-06-28 05:35:00|12856.2|12854.9|12856.5|12855.2|12857.9|12855.9|12854.4|12852.5|571
1656394800000|2022-06-28 05:40:00|12856.2|12854.9|12857.1|12855.8|12860.2|12858.5|12855.8|12854.1|388
1656395100000|2022-06-28 05:45:00|12857|12855.7|12857.6|12856.3|12858.4|12857|12855.8|12854.1|443
1656395400000|2022-06-28 05:50:00|12858|12855.9|12855.2|12853.9|12858.4|12856.9|12855|12853.7|446
1656395700000|2022-06-28 05:55:00|12855.1|12853.8|12857.2|12855.1|12858.1|12856.3|12854.3|12852.9|341
1656396000000|2022-06-28 06:00:00|12857.3|12855.2|12857.1|12855.8|12861.2|12859.6|12856.1|12854.7|648
1656396300000|2022-06-28 06:05:00|12857.2|12855.9|12844.6|12842.5|12858|12856.6|12842.1|12840.4|911
1656396600000|2022-06-28 06:10:00|12844.7|12842.6|12845.9|12843.8|12846|12844.3|12841.9|12840.3|1062
1656396900000|2022-06-28 06:15:00|12845.7|12843.6|12840.8|12838.7|12845.8|12843.9|12839|12837.5|850
1656397200000|2022-06-28 06:20:00|12840.7|12838.6|12842.3|12841|12842.8|12841.2|12838.6|12837|727
1656397500000|2022-06-28 06:25:00|12842.2|12840.9|12835.7|12833.6|12843.5|12841.6|12835.2|12833.2|714
1656397800000|2022-06-28 06:30:00|12835.4|12834.1|12835.3|12834|12837.7|12835.8|12833.2|12831.6|580
1656398100000|2022-06-28 06:35:00|12835.2|12833.9|12834.1|12832|12837.3|12835.6|12833.8|12831.7|638
1656398400000|2022-06-28 06:40:00|12834|12831.9|12834.5|12832.4|12834.8|12833.2|12832.1|12830.8|701
1656398700000|2022-06-28 06:45:00|12834.4|12832.3|12836.5|12835.2|12838.8|12836.7|12834|12832.3|736
1656399000000|2022-06-28 06:50:00|12836.6|12835.3|12834.3|12833|12838.9|12837.6|12832.4|12831.1|648
1656399300000|2022-06-28 06:55:00|12834.4|12833.1|12838.2|12836.9|12838.8|12837.5|12833.5|12832.2|694
1656399600000|2022-06-28 07:00:00|12838.1|12836.8|12831.3|12830|12838.1|12836.8|12830.1|12828.8|753
1656399900000|2022-06-28 07:05:00|12831.1|12829.8|12833.3|12832|12834.9|12833.6|12831.1|12829.6|628
1656400200000|2022-06-28 07:10:00|12833.2|12831.9|12829.7|12828.4|12833.3|12832|12824.7|12823.1|769
1656400500000|2022-06-28 07:15:00|12829.8|12828.5|12836.8|12835.5|12837.1|12835.8|12829.7|12828.4|751
1656400800000|2022-06-28 07:20:00|12836.9|12835.6|12841.7|12840.4|12844.2|12842.8|12835.3|12834|720
1656401100000|2022-06-28 07:25:00|12841.8|12840.5|12843.8|12842.5|12845.8|12844.5|12840.5|12839.2|806
1656401400000|2022-06-28 07:30:00|12844|12842.7|12844.8|12843.5|12849.3|12847.8|12844|12842.6|911
1656401700000|2022-06-28 07:35:00|12845|12843.7|12844.2|12842.9|12845.8|12844.4|12839.4|12838.1|695
1656402000000|2022-06-28 07:40:00|12844|12842.7|12843.8|12842.5|12845.6|12844.3|12842|12840.5|681
1656402300000|2022-06-28 07:45:00|12843.7|12842.4|12839.6|12838.3|12844.7|12843.4|12839.5|12838.2|773
1656402600000|2022-06-28 07:50:00|12839.7|12838.4|12839|12837.7|12841.8|12840.1|12837.5|12835.9|674
1656402900000|2022-06-28 07:55:00|12839.1|12837.8|12839.9|12838.6|12841.5|12840.2|12838|12836.7|640
1656403200000|2022-06-28 08:00:00|12840.1|12838.8|12838.1|12836.8|12841.4|12839.7|12836.8|12835.5|666
1656403500000|2022-06-28 08:05:00|12838|12836.7|12840|12838.7|12840.4|12839.1|12836.3|12835|680
1656403800000|2022-06-28 08:10:00|12839.8|12838.5|12836.1|12834.8|12840.5|12839.2|12835.6|12834.3|572
1656404100000|2022-06-28 08:15:00|12836.5|12835.2|12830.8|12829.5|12836.9|12835.6|12829.8|12828.3|625
1656404400000|2022-06-28 08:20:00|12831|12829.7|12828.3|12827|12831.2|12829.9|12827.5|12825.6|607
1656404700000|2022-06-28 08:25:00|12828.2|12826.9|12829.4|12828.1|12830|12828.7|12827.6|12826.3|560
1656405000000|2022-06-28 08:30:00|12829.2|12827.9|12831.6|12830.3|12831.6|12830.3|12828.2|12826.6|581
1656405300000|2022-06-28 08:35:00|12831.7|12830.4|12826.3|12825|12832.2|12830.6|12825.4|12824.1|559
1656405600000|2022-06-28 08:40:00|12826.2|12824.9|12826|12824.7|12826.2|12824.9|12822.8|12821.5|550
1656405900000|2022-06-28 08:45:00|12825.5|12824.2|12829|12827.7|12829.6|12828.3|12824.1|12822.8|485
1656406200000|2022-06-28 08:50:00|12829.1|12827.8|12823.1|12821.8|12829.1|12827.8|12822.9|12821.6|558
1656406500000|2022-06-28 08:55:00|12823.3|12822|12824.2|12822.9|12824.2|12822.9|12819.8|12818.5|585
1656406800000|2022-06-28 09:00:00|12824|12822.7|12823.5|12822.2|12824.9|12823.6|12821.8|12820.5|579
1656407100000|2022-06-28 09:05:00|12823.4|12822.1|12824.4|12823.1|12825.2|12823.9|12822.6|12821.1|459
1656407400000|2022-06-28 09:10:00|12824.3|12823|12823.1|12821.8|12826|12824.7|12822.9|12821.6|400
1656407700000|2022-06-28 09:15:00|12823|12821.7|12825.7|12824.4|12826.1|12824.8|12822.7|12821.1|398
1656408000000|2022-06-28 09:20:00|12825.8|12824.5|12825.8|12824.5|12827.2|12825.8|12824.2|12822.6|433
1656408300000|2022-06-28 09:25:00|12825.9|12824.6|12825.3|12824|12826.4|12824.8|12822.9|12821.5|358
1656408600000|2022-06-28 09:30:00|12825.2|12823.9|12829.2|12827.9|12829.8|12828.2|12825|12823.7|562
1656408900000|2022-06-28 09:35:00|12829.3|12828|12832.3|12831|12832.5|12831.1|12828.6|12827.3|547
1656409200000|2022-06-28 09:40:00|12832.2|12830.9|12834.7|12833.4|12835|12833.7|12831.8|12830.5|563
1656409500000|2022-06-28 09:45:00|12834.6|12833.3|12834.2|12832.9|12836|12834.6|12832.4|12830.8|484
1656409800000|2022-06-28 09:50:00|12834.1|12832.8|12834.4|12833.1|12834.6|12833.3|12832.3|12830.8|439
1656410100000|2022-06-28 09:55:00|12834.5|12833.2|12835|12833.7|12837.6|12836.3|12834.3|12833|425
1656410400000|2022-06-28 10:00:00|12835.1|12833.8|12836.5|12835.2|12836.6|12835.3|12833.6|12832.3|409
1656410700000|2022-06-28 10:05:00|12836.4|12835.1|12837.3|12836|12837.7|12836.4|12835.2|12833.9|318
1656411000000|2022-06-28 10:10:00|12837.4|12836.1|12835.1|12833.8|12837.7|12836.4|12834.6|12833.3|424
1656411300000|2022-06-28 10:15:00|12835|12833.7|12834.3|12833|12836.7|12835.4|12833.9|12832.6|408
1656411600000|2022-06-28 10:20:00|12834.2|12832.9|12832.2|12830.9|12835.5|12834|12831.5|12830.2|442
1656411900000|2022-06-28 10:25:00|12832.3|12831|12833.2|12831.9|12834.3|12832.9|12831.7|12830.3|349
1656412200000|2022-06-28 10:30:00|12833.1|12831.8|12829.2|12827.9|12833.6|12832.3|12829.1|12827.8|403
1656412500000|2022-06-28 10:35:00|12829.3|12828|12835.8|12834.5|12836.1|12834.5|12829.2|12827.9|537
1656412800000|2022-06-28 10:40:00|12835.7|12834.4|12838.3|12837|12838.8|12837.5|12835.3|12834|502
1656413100000|2022-06-28 10:45:00|12838.4|12837.1|12840.1|12838.8|12841|12839.6|12837.2|12835.9|391
1656413400000|2022-06-28 10:50:00|12840.2|12838.9|12838.9|12837.6|12841.4|12840.1|12837|12835.7|470
1656413700000|2022-06-28 10:55:00|12839|12837.7|12838.1|12836.8|12841|12839.4|12838.1|12836.8|448
1656414000000|2022-06-28 11:00:00|12838.2|12836.9|12837.2|12835.9|12838.3|12836.9|12835.6|12834.3|559
1656414300000|2022-06-28 11:05:00|12837.3|12836|12834.3|12833|12838.2|12836.9|12833.9|12832.6|406
1656414600000|2022-06-28 11:10:00|12834.1|12832.8|12827.5|12826.2|12834.3|12833|12827.4|12826.1|532
1656414900000|2022-06-28 11:15:00|12827.4|12826.1|12825.6|12824.3|12828|12826.7|12824.9|12823.1|465
1656415200000|2022-06-28 11:20:00|12825.4|12824.1|12826.4|12825.1|12828.1|12826.5|12825|12823.7|482
1656415500000|2022-06-28 11:25:00|12826.3|12825|12828.2|12826.9|12830.6|12829.3|12826.2|12824.8|472
1656415800000|2022-06-28 11:30:00|12828.3|12827|12832.6|12831.3|12832.8|12831.5|12828.2|12826.7|462
1656416100000|2022-06-28 11:35:00|12832.7|12831.4|12833.5|12832.2|12834.4|12833.1|12831.5|12830.2|429
1656416400000|2022-06-28 11:40:00|12833.4|12832.1|12833.9|12832.6|12836|12834.6|12832.3|12831|496
1656416700000|2022-06-28 11:45:00|12834|12832.7|12839.8|12838.5|12839.8|12838.5|12833.3|12832|475
1656417000000|2022-06-28 11:50:00|12839.9|12838.6|12844.4|12843.1|12845.4|12844.1|12838.3|12837|612
1656417300000|2022-06-28 11:55:00|12844.5|12843.2|12845|12843.7|12846.3|12845|12844|12842.3|524
1656417600000|2022-06-28 12:00:00|12845.1|12843.8|12837|12835.7|12846.6|12845.3|12836.8|12835.3|681
1656417900000|2022-06-28 12:05:00|12837.1|12835.8|12837.9|12836.6|12838.6|12837.2|12835.8|12834.5|729
1656418200000|2022-06-28 12:10:00|12838|12836.7|12844.1|12842.8|12844.2|12842.9|12837.7|12836.4|648
1656418500000|2022-06-28 12:15:00|12844.2|12842.9|12853.3|12852|12853.3|12852|12844.2|12842.9|760
1656418800000|2022-06-28 12:20:00|12853.5|12852.2|12847.7|12846.4|12853.5|12852.2|12846.9|12845.6|666
1656419100000|2022-06-28 12:25:00|12847.6|12846.3|12844.7|12842.6|12847.9|12846.6|12842.4|12841.1|576
1656419400000|2022-06-28 12:30:00|12844.6|12842.5|12850.2|12848.9|12850.6|12849.1|12842.3|12841|722
1656419700000|2022-06-28 12:35:00|12850.3|12849|12845.6|12844.3|12850.8|12849|12844.7|12843.4|670
1656420000000|2022-06-28 12:40:00|12845.5|12844.2|12844.8|12843.5|12846.7|12845.4|12843.2|12841.9|727
1656420300000|2022-06-28 12:45:00|12844.7|12843.4|12841.5|12840.2|12845.4|12844.1|12839.5|12838.2|726
1656420600000|2022-06-28 12:50:00|12841.6|12840.3|12843.2|12841.9|12843.6|12842.3|12836.8|12835.5|675
1656420900000|2022-06-28 12:55:00|12843.4|12842.1|12844.7|12842.6|12844.9|12842.9|12839.4|12838.1|548
1656421200000|2022-06-28 13:00:00|12844.8|12842.7|12843.5|12842.2|12847.5|12845.8|12842.2|12840.8|703
1656421500000|2022-06-28 13:05:00|12843.4|12842.1|12846.6|12845.3|12848.7|12847.4|12843.2|12841.9|676
1656421800000|2022-06-28 13:10:00|12846.5|12845.2|12850.3|12849|12850.4|12849.1|12846.5|12845.2|684
1656422100000|2022-06-28 13:15:00|12850.4|12849.1|12846.4|12845.1|12851|12849.7|12846.1|12844.7|608
1656422400000|2022-06-28 13:20:00|12846.3|12845|12845.5|12844.2|12848|12846.7|12843.9|12842.2|584
1656422700000|2022-06-28 13:25:00|12845.6|12844.3|12849.8|12848.5|12850.2|12848.9|12845.5|12844.2|667
1656423000000|2022-06-28 13:30:00|12849.9|12848.6|12843.5|12842.2|12850.3|12848.9|12841.2|12839.9|1182
1656423300000|2022-06-28 13:35:00|12843.4|12842.1|12838.6|12837.3|12844|12842.7|12836.6|12835.3|875
1656423600000|2022-06-28 13:40:00|12838.5|12837.2|12841.4|12840.1|12846.9|12845.6|12836.7|12835.4|940
1656423900000|2022-06-28 13:45:00|12841.3|12840|12839.1|12837.8|12844.6|12843.3|12838.8|12837.2|959
1656424200000|2022-06-28 13:50:00|12839.2|12837.9|12847.2|12845.9|12847.5|12846.2|12838.2|12836.9|821
1656424500000|2022-06-28 13:55:00|12847.1|12845.8|12850.1|12848|12851.1|12849.8|12843.3|12842|821
1656424800000|2022-06-28 14:00:00|12851|12848.9|12852.4|12851.1|12857.6|12855.5|12850.9|12848.6|1105
1656425100000|2022-06-28 14:05:00|12852.5|12851.2|12853.7|12852.4|12858.5|12857|12850.1|12848.8|1005
1656425400000|2022-06-28 14:10:00|12853.8|12852.5|12848.2|12846.9|12854.5|12853.2|12847.2|12845.9|809
1656425700000|2022-06-28 14:15:00|12848.3|12847|12844.5|12843.2|12849.2|12847.9|12842.6|12841.3|780
1656426000000|2022-06-28 14:20:00|12844.7|12843.4|12852|12850.7|12853.7|12852.1|12843.6|12842.3|762
1656426300000|2022-06-28 14:25:00|12852.4|12851.1|12856|12854.7|12858.6|12857.3|12851.9|12850.5|673
1656426600000|2022-06-28 14:30:00|12855.9|12854.6|12868.2|12866.9|12869.3|12868|12855.4|12854.1|898
1656426900000|2022-06-28 14:35:00|12868.7|12867.4|12876.3|12875|12876.6|12875.3|12868|12866.7|899
1656427200000|2022-06-28 14:40:00|12876.6|12875.3|12872.3|12871|12879.4|12878.1|12871.7|12870.4|868
1656427500000|2022-06-28 14:45:00|12871.9|12870.6|12870.7|12869.4|12878.4|12876.9|12870.5|12869.2|1024
1656427800000|2022-06-28 14:50:00|12870.2|12868.9|12880.1|12878.8|12882.2|12880.9|12865.7|12864.4|1214
1656428100000|2022-06-28 14:55:00|12880|12878.7|12880.2|12878.9|12883.2|12881.9|12876.4|12875.1|1248
1656428400000|2022-06-28 15:00:00|12880.1|12878.8|12874.2|12872.9|12883.3|12882|12872.3|12871|1025
1656428700000|2022-06-28 15:05:00|12874|12872.7|12874.5|12873.2|12876.5|12875.2|12872.4|12871.1|909
1656429000000|2022-06-28 15:10:00|12874.4|12873.1|12880.5|12879.2|12882.9|12881.6|12874|12872.7|770
1656429300000|2022-06-28 15:15:00|12880.3|12879|12882.6|12881.3|12883.4|12882.1|12877.9|12876.6|784
1656429600000|2022-06-28 15:20:00|12882.7|12881.4|12890.7|12889.4|12891.7|12890.4|12881.1|12879.8|874
1656429900000|2022-06-28 15:25:00|12890.6|12889.3|12890.4|12889.1|12894.2|12892.9|12888.6|12887.3|845
1656430200000|2022-06-28 15:30:00|12890.6|12889.3|12886.9|12885.6|12892|12890.7|12886.8|12885.5|844
1656430500000|2022-06-28 15:35:00|12887.1|12885.8|12888.7|12887.4|12889.1|12887.8|12883.8|12882.5|760
1656430800000|2022-06-28 15:40:00|12888.6|12887.3|12893.9|12892.6|12895.3|12894|12887.2|12885.9|866
1656431100000|2022-06-28 15:45:00|12893.8|12892.5|12892.5|12891.2|12895.2|12893.9|12891.5|12890.2|759
1656431400000|2022-06-28 15:50:00|12892.6|12891.3|12890.2|12888.9|12893.6|12892.3|12888.6|12887.3|847
1656431700000|2022-06-28 15:55:00|12890.3|12889|12884.2|12882.9|12892|12890.7|12880.9|12879.6|798
1656432000000|2022-06-28 16:00:00|12884.3|12883|12887.7|12886.4|12889.6|12888.3|12881.9|12880.6|720
1656432300000|2022-06-28 16:05:00|12887.6|12886.3|12877.3|12876|12887.7|12886.4|12876.7|12875.4|801
1656432600000|2022-06-28 16:10:00|12877.4|12876.1|12882.1|12880.8|12882.2|12880.9|12875.6|12874.3|656
1656432900000|2022-06-28 16:15:00|12882.6|12880.5|12881.5|12880.2|12887.2|12885.9|12880.6|12879.3|811
1656433200000|2022-06-28 16:20:00|12881.2|12879.9|12876.3|12875|12882.9|12881.6|12875.4|12874.1|791
1656433500000|2022-06-28 16:25:00|12876.2|12874.9|12869|12867.7|12876.3|12875|12868.6|12867.1|571
1656433800000|2022-06-28 16:30:00|12869.3|12868|12872.1|12870.8|12872.3|12871|12867|12865.6|612
1656434100000|2022-06-28 16:35:00|12872.2|12870.9|12873.6|12872.3|12874.6|12873.3|12869.9|12868.6|638
1656434400000|2022-06-28 16:40:00|12873.5|12872.2|12868.6|12867.3|12874.6|12873.3|12867.1|12865.8|684
1656434700000|2022-06-28 16:45:00|12868.5|12867.2|12867.8|12866.5|12868.6|12867.3|12864.2|12862.9|608
1656435000000|2022-06-28 16:50:00|12867.9|12866.6|12868.3|12867|12868.5|12867.2|12864|12862.7|713
1656435300000|2022-06-28 16:55:00|12868.5|12867.2|12863.8|12862.5|12868.5|12867.2|12862.8|12861.5|836
1656435600000|2022-06-28 17:00:00|12863.7|12862.4|12870.1|12868.8|12871.5|12870.2|12861.1|12859.8|1103
1656435900000|2022-06-28 17:05:00|12870|12868.7|12871|12869.7|12871.7|12870.4|12867.2|12865.9|612
1656436200000|2022-06-28 17:10:00|12871.1|12869.8|12870.4|12869.1|12871.9|12870.6|12868|12866.7|595
1656436500000|2022-06-28 17:15:00|12870.5|12869.2|12870.1|12868.8|12871.4|12870.1|12867.3|12866|712
1656436800000|2022-06-28 17:20:00|12870|12868.7|12870.9|12869.6|12874.4|12873.1|12869.8|12868.5|677
1656437100000|2022-06-28 17:25:00|12870.8|12869.5|12861.2|12859.9|12871.3|12870|12860.9|12859.6|710
1656437400000|2022-06-28 17:30:00|12861.1|12859.8|12860.7|12859.4|12862.2|12860.9|12858.4|12857.1|679
1656437700000|2022-06-28 17:35:00|12860.8|12859.5|12859.7|12858.4|12863.3|12862|12858.2|12856.9|642
1656438000000|2022-06-28 17:40:00|12860|12858.7|12856.7|12855.4|12860.7|12859.4|12853.1|12851.6|626
1656438300000|2022-06-28 17:45:00|12856.8|12855.5|12858.5|12857.2|12859.4|12857.8|12855.6|12854.3|617
1656438600000|2022-06-28 17:50:00|12858.3|12857|12865.2|12863.9|12865.8|12864.5|12857.1|12855.8|760
1656438900000|2022-06-28 17:55:00|12865.1|12863.8|12853.7|12852.4|12865.6|12864.3|12853.5|12852.2|620
1656439200000|2022-06-28 18:00:00|12853.8|12852.5|12853.4|12852.1|12855.2|12853.9|12850.7|12849.4|654
1656439500000|2022-06-28 18:05:00|12853.3|12852|12863.2|12861.9|12864.9|12862.9|12853|12851.7|580
1656439800000|2022-06-28 18:10:00|12863.7|12861.6|12864.3|12863|12865.1|12863.8|12860.2|12858.9|472
1656440100000|2022-06-28 18:15:00|12864.2|12862.9|12865.7|12864.4|12867.5|12866.2|12863.4|12862.1|529
1656440400000|2022-06-28 18:20:00|12865.9|12864.6|12861.5|12860.2|12866|12864.7|12860.1|12858.7|507
1656440700000|2022-06-28 18:25:00|12861.6|12860.3|12860.6|12859.3|12863.5|12862.2|12858.8|12857.5|487
1656441000000|2022-06-28 18:30:00|12860.8|12859.5|12868.2|12866.9|12868.8|12867.5|12860.8|12859.5|640
1656441300000|2022-06-28 18:35:00|12868.1|12866.8|12870.5|12869.2|12873.3|12872|12868.1|12866.8|527
1656441600000|2022-06-28 18:40:00|12870.7|12869.4|12870.3|12869|12874.4|12873.1|12869.9|12868.5|563
1656441900000|2022-06-28 18:45:00|12870.4|12869.1|12867|12865.7|12871|12869.7|12864.7|12863.4|650
1656442200000|2022-06-28 18:50:00|12866.9|12865.6|12867.3|12866|12868.7|12867.4|12866.7|12865.4|531
1656442500000|2022-06-28 18:55:00|12867.2|12865.9|12870.6|12869.3|12870.9|12869.6|12865.7|12864|724
1656442800000|2022-06-28 19:00:00|12870.8|12869.5|12875.6|12874.3|12877.4|12876.1|12870.7|12869.4|755
1656443100000|2022-06-28 19:05:00|12875.5|12874.2|12876.7|12875.4|12878.8|12877.5|12874.6|12873.3|673
1656443400000|2022-06-28 19:10:00|12876.6|12875.3|12876.4|12875.1|12878.4|12877.1|12875.8|12874.5|634
1656443700000|2022-06-28 19:15:00|12876.3|12875|12873.8|12872.5|12877.5|12876.1|12873.3|12871.9|424
1656444000000|2022-06-28 19:20:00|12873.9|12872.6|12871.1|12869.8|12875.8|12874.5|12870.5|12868.6|669
1656444300000|2022-06-28 19:25:00|12871|12869.7|12871.2|12869.9|12872.2|12870.7|12869.5|12868|619
1656444600000|2022-06-28 19:30:00|12871.1|12869.8|12875.6|12874.3|12876.2|12874.9|12870.6|12869.3|640
1656444900000|2022-06-28 19:35:00|12875.7|12874.4|12876.2|12874.9|12877.5|12876.2|12874.2|12872.9|521
1656445200000|2022-06-28 19:40:00|12876.1|12874.8|12877.8|12876.5|12878.5|12877.2|12875.1|12873.8|635
1656445500000|2022-06-28 19:45:00|12877.7|12876.4|12879.2|12877.9|12879.6|12878.3|12876.1|12874.8|507
1656445800000|2022-06-28 19:50:00|12879.4|12878.1|12878.4|12877.1|12881.5|12880.2|12878.2|12876.9|596
1656446100000|2022-06-28 19:55:00|12878.5|12877.2|12877.6|12875.5|12881.8|12880.3|12876.5|12875.2|425
1656446400000|2022-06-28 20:00:00|12877.3|12876|12877.8|12875.7|12878.7|12877|12874.7|12873|473
1656446700000|2022-06-28 20:05:00|12877.7|12875.6|12878.1|12876.8|12878.7|12877.1|12877.1|12875.4|228
1656447000000|2022-06-28 20:10:00|12878|12876.7|12878.2|12876.9|12878.5|12877|12877.4|12875.8|302
1656447300000|2022-06-28 20:15:00|12878.1|12876.8|12880.6|12879.3|12880.7|12879.4|12877.9|12876.6|133
1656447600000|2022-06-28 20:20:00|12880.5|12879.2|12878.2|12876.9|12880.8|12879.2|12877.6|12876.3|154
1656447900000|2022-06-28 20:25:00|12878.3|12877|12877.3|12875.2|12879.8|12878.5|12875.7|12874.4|223
1656448200000|2022-06-28 20:30:00|12876.8|12875.5|12876.4|12875.1|12876.9|12875.6|12874.7|12873.4|270
1656448500000|2022-06-28 20:35:00|12876.3|12875|12875.9|12874.6|12876.6|12875|12875.3|12874|181
1656448800000|2022-06-28 20:40:00|12875.8|12874.5|12876.8|12875.5|12877.3|12876|12874.1|12872.8|176
1656449100000|2022-06-28 20:45:00|12877.3|12875.2|12874.7|12872.6|12878.3|12876.7|12873.9|12872.2|236
1656449400000|2022-06-28 20:50:00|12874.8|12872.7|12874.7|12872.6|12875|12873.4|12873.9|12871.8|189
1656449700000|2022-06-28 20:55:00|12874.8|12872.7|12881|12874|12881.2|12876.9|12874.7|12868.9|411
1656450000000|2022-06-28 21:00:00|12880.2|12873.2|12878.2|12873.2|12880.5|12873.9|12877.4|12871.5|39
1656450300000|2022-06-28 21:05:00|12878|12873.4|12877.7|12870.7|12879.3|12873.8|12871.3|12864.3|46
1656450600000|2022-06-28 21:10:00|12876.8|12869.8|12873|12866|12877.9|12870.9|12870.1|12863.1|139
1656450900000|2022-06-28 21:15:00|12874.5|12867.5|12878.3|12871.3|12878.9|12871.9|12869|12862|199
1656451200000|2022-06-28 21:20:00|12877.7|12870.7|12869.2|12862.2|12879.7|12872.7|12869.2|12862.2|273
1656451500000|2022-06-28 21:25:00|12872.5|12865.5|12876.7|12869.7|12877.5|12870.5|12869.2|12862.2|192
1656451800000|2022-06-28 21:30:00|12876.6|12869.6|12875.3|12869.9|12876.8|12869.9|12875.1|12868.1|114
1656452100000|2022-06-28 21:35:00|12875.5|12868.3|12875.5|12868.5|12876.3|12870.1|12875|12868|88
1656452400000|2022-06-28 21:40:00|12875.6|12868.6|12874.9|12870|12876.1|12870.2|12874.7|12868.1|114
1656452700000|2022-06-28 21:45:00|12874.7|12870.1|12874|12870|12875.9|12870.3|12873.4|12868.7|224
1656453000000|2022-06-28 21:50:00|12874.1|12869.9|12874.1|12868.7|12875.9|12870.1|12873.1|12868.1|101
1656453300000|2022-06-28 21:55:00|12874.6|12868.8|12875.2|12868.2|12875.5|12869.6|12873|12866.3|174
1656453600000|2022-06-28 22:00:00|12875.1|12868.5|12873.5|12870.1|12876|12872.4|12872.1|12865.1|505
1656453900000|2022-06-28 22:05:00|12873.7|12869.9|12873.2|12870.7|12875.2|12872.6|12872.7|12869.3|370
1656454200000|2022-06-28 22:10:00|12873.3|12870.5|12874.7|12872.2|12875.1|12872.7|12872.3|12869.7|266
1656454500000|2022-06-28 22:15:00|12874.8|12872.1|12875.4|12873.3|12875.7|12873.6|12873.4|12871.3|234
1656454800000|2022-06-28 22:20:00|12875.3|12873.2|12875.9|12873.8|12877|12874.9|12875.2|12873.1|312
1656455100000|2022-06-28 22:25:00|12876|12873.9|12875.9|12873.8|12876.7|12874.8|12875.7|12873.6|279
1656455400000|2022-06-28 22:30:00|12876|12873.9|12876.9|12874.8|12877.5|12875.4|12875.2|12873.1|561
1656455700000|2022-06-28 22:35:00|12876.8|12874.7|12876.7|12874.6|12877.6|12875.7|12876.7|12874.6|119
1656456000000|2022-06-28 22:40:00|12876.9|12874.8|12873.9|12872.6|12877.2|12875.1|12873.9|12872.6|231
1656456300000|2022-06-28 22:45:00|12874.4|12872.3|12875.3|12873|12875.5|12873.4|12873.7|12872.1|136
1656456600000|2022-06-28 22:50:00|12875.2|12873.1|12875|12872.9|12875.6|12873.4|12874.7|12872.6|172
1656456900000|2022-06-28 22:55:00|12874.8|12872.7|12872.4|12870.3|12875.3|12873.2|12872.1|12870|150
1656457200000|2022-06-28 23:00:00|12873|12870.9|12871.3|12869.2|12874.4|12872.8|12870.9|12869.1|263
1656457500000|2022-06-28 23:05:00|12871|12869.7|12873.2|12871.1|12874.8|12873.3|12870.9|12869.6|246
1656457800000|2022-06-28 23:10:00|12873.3|12871.2|12872.2|12870.9|12874|12871.9|12871.9|12870.1|229
1656458100000|2022-06-28 23:15:00|12872|12870.7|12874.1|12872|12874.4|12872.3|12872|12870.3|188
1656458400000|2022-06-28 23:20:00|12874|12871.9|12871.6|12869.5|12875|12873.3|12871.5|12869.4|318
1656458700000|2022-06-28 23:25:00|12871.7|12869.6|12873.7|12871.6|12873.8|12872.2|12871|12869.4|259
1656459000000|2022-06-28 23:30:00|12873.8|12871.7|12872.1|12870.8|12875.3|12874|12872|12870.2|386
1656459300000|2022-06-28 23:35:00|12872.2|12870.9|12872|12869.9|12873.7|12872|12871.2|12869.3|250
1656459600000|2022-06-28 23:40:00|12872.1|12870|12871.4|12869.3|12873.1|12871.4|12871.1|12869.1|315
1656459900000|2022-06-28 23:45:00|12871.5|12869.4|12873.1|12871|12873.3|12871.2|12870.1|12868.4|336
1656460200000|2022-06-28 23:50:00|12873.2|12871.1|12873.2|12871.9|12874.3|12872.5|12871.4|12869.6|399
1656460500000|2022-06-28 23:55:00|12873.3|12872|12875.1|12873|12875.2|12873.4|12872.8|12871.2|460
1656460800000|2022-06-29 00:00:00|12875|12872.9|12873.1|12871.8|12876.1|12874.8|12871|12869.7|655
1656461100000|2022-06-29 00:05:00|12873.2|12871.9|12873.1|12871.8|12875.2|12873.9|12869.9|12868.6|549
1656461400000|2022-06-29 00:10:00|12873|12871.7|12871.7|12870.4|12874|12872.7|12870.6|12869|425
1656461700000|2022-06-29 00:15:00|12871.8|12870.5|12866.4|12865.1|12871.8|12870.5|12865.7|12864.1|477
1656462000000|2022-06-29 00:20:00|12866.3|12865|12868.5|12867.2|12870.7|12869.1|12865.9|12864.6|562
1656462300000|2022-06-29 00:25:00|12868.4|12867.1|12865.9|12864.6|12868.6|12867.3|12865.1|12863.8|551
1656462600000|2022-06-29 00:30:00|12866|12864.7|12868.3|12867|12868.7|12867.4|12864.2|12862.4|361
1656462900000|2022-06-29 00:35:00|12868|12866.7|12875.9|12874.6|12876|12874.7|12867.3|12865.6|508
1656463200000|2022-06-29 00:40:00|12876|12874.7|12878.4|12877.1|12878.6|12877.3|12873.9|12872.6|693
1656463500000|2022-06-29 00:45:00|12878.2|12876.9|12874|12871.9|12878.7|12877.3|12872.6|12870.5|577
1656463800000|2022-06-29 00:50:00|12873.9|12871.8|12876.2|12874.1|12877.5|12875.4|12872.5|12870.4|870
1656464100000|2022-06-29 00:55:00|12876.1|12874|12876.1|12874|12877.8|12875.7|12873.5|12871.4|822
1656464400000|2022-06-29 01:00:00|12876|12873.9|12875.1|12873.8|12879|12877.6|12874.9|12873.2|821
1656464700000|2022-06-29 01:05:00|12875.2|12873.9|12874|12872.7|12877.9|12876.6|12873.5|12872.2|507
1656465000000|2022-06-29 01:10:00|12874.3|12873|12874|12872.7|12876.1|12874.8|12872.7|12871.4|537
1656465300000|2022-06-29 01:15:00|12874.1|12872.8|12872.6|12870.5|12875|12873.7|12871.3|12869.8|509
1656465600000|2022-06-29 01:20:00|12872.7|12870.6|12873.8|12872.5|12874.6|12873.3|12871.5|12870.2|621
1656465900000|2022-06-29 01:25:00|12873.6|12872.3|12871.5|12870.2|12874.1|12872.5|12869.9|12868.4|406
1656466200000|2022-06-29 01:30:00|12870.8|12869.5|12869.7|12867.6|12872.3|12870.6|12866|12864.2|803
1656466500000|2022-06-29 01:35:00|12869.6|12867.5|12865.7|12864.4|12870.7|12868.8|12864.7|12862.9|865
1656466800000|2022-06-29 01:40:00|12865.6|12864.3|12870.5|12869.2|12871.6|12870|12865.2|12863.7|821
1656467100000|2022-06-29 01:45:00|12870.2|12868.9|12870.6|12869.3|12871.7|12870.4|12868.6|12866.8|615
1656467400000|2022-06-29 01:50:00|12870.4|12869.1|12869.2|12867.9|12871.9|12870.4|12867.9|12866.1|690
1656467700000|2022-06-29 01:55:00|12869.4|12868.1|12869.8|12867.7|12870.8|12869.2|12867.9|12866.3|600
1656468000000|2022-06-29 02:00:00|12869.9|12867.8|12868.8|12867.5|12870.1|12868.2|12863.6|12862.3|640
1656468300000|2022-06-29 02:05:00|12869.1|12867|12871.5|12869.4|12873.6|12871.5|12868.4|12866.7|637
1656468600000|2022-06-29 02:10:00|12871.4|12869.3|12871.4|12869.3|12872.4|12870.4|12869.8|12867.7|410
1656468900000|2022-06-29 02:15:00|12871.3|12869.2|12872.9|12870.8|12873.6|12872.2|12869.3|12867.4|540
1656469200000|2022-06-29 02:20:00|12873|12870.9|12868|12865.9|12873.5|12871.9|12867.6|12865.9|394
1656469500000|2022-06-29 02:25:00|12868.2|12866.1|12872.3|12870.2|12872.3|12870.6|12867.3|12865.6|478
1656469800000|2022-06-29 02:30:00|12872.2|12870.1|12868.2|12866.9|12872.3|12870.2|12867.8|12866|553
1656470100000|2022-06-29 02:35:00|12868.3|12867|12869|12867.7|12870.4|12869.1|12866.9|12865.3|515
1656470400000|2022-06-29 02:40:00|12868.9|12867.6|12866.9|12865.6|12869.2|12867.6|12866.5|12865|530
1656470700000|2022-06-29 02:45:00|12866.8|12865.5|12868.7|12866.6|12869.2|12867.9|12864.8|12863.5|423
1656471000000|2022-06-29 02:50:00|12868.8|12866.7|12865.8|12864.5|12869.3|12868|12865.7|12864.1|441
1656471300000|2022-06-29 02:55:00|12865.9|12864.6|12867.3|12866|12868.6|12867.3|12865|12863.3|452
1656471600000|2022-06-29 03:00:00|12867.2|12865.9|12871|12869.7|12872.7|12871.2|12865.5|12864|662
1656471900000|2022-06-29 03:05:00|12870.8|12869.5|12871|12869.7|12873.3|12872|12869.9|12868.6|561
1656472200000|2022-06-29 03:10:00|12870.8|12869.5|12877.3|12876|12877.7|12876.4|12870.5|12869|571
1656472500000|2022-06-29 03:15:00|12877.2|12875.9|12874.6|12873.3|12877.5|12876.2|12874.3|12873|609
1656472800000|2022-06-29 03:20:00|12874.7|12873.4|12871.3|12869.2|12874.8|12873.5|12871|12869.1|443
1656473100000|2022-06-29 03:25:00|12871.2|12869.1|12869.9|12868.6|12872.2|12870.5|12867.9|12866.4|499
1656473400000|2022-06-29 03:30:00|12869.8|12868.5|12867.2|12865.9|12870.9|12869|12867.1|12865.4|418
1656473700000|2022-06-29 03:35:00|12867.7|12865.6|12867.6|12865.5|12870.3|12868.7|12867.2|12865.5|370
1656474000000|2022-06-29 03:40:00|12867.7|12865.6|12867.4|12865.3|12868.3|12866.6|12865.3|12863.8|390
1656474300000|2022-06-29 03:45:00|12867.5|12865.4|12869.3|12868|12869.7|12868.2|12867|12865.3|408
1656474600000|2022-06-29 03:50:00|12869.4|12868.1|12868.9|12866.8|12870.7|12869|12868.3|12866.5|357
1656474900000|2022-06-29 03:55:00|12868.7|12867.4|12868.6|12867.3|12869|12867.7|12867.4|12865.7|315
1656475200000|2022-06-29 04:00:00|12869|12866.9|12867.8|12866.5|12869.9|12868.6|12866.9|12865.2|416
1656475500000|2022-06-29 04:05:00|12867.7|12866.4|12866.7|12865.4|12868.6|12867.3|12864.9|12863.2|394
1656475800000|2022-06-29 04:10:00|12866.6|12865.3|12866.9|12865.6|12867.6|12866|12864.8|12863.3|349
1656476100000|2022-06-29 04:15:00|12867|12865.7|12867|12865.7|12868.5|12866.8|12866.8|12865.2|296
1656476400000|2022-06-29 04:20:00|12866.9|12865.6|12867.9|12866.6|12868.3|12866.7|12865.2|12863.4|343
1656476700000|2022-06-29 04:25:00|12868|12866.7|12868.1|12866.8|12870.2|12868.4|12867.2|12865.8|277
1656477000000|2022-06-29 04:30:00|12868|12866.7|12865|12862.9|12874|12871.9|12863.1|12861|816
1656477300000|2022-06-29 04:35:00|12864.7|12863.4|12866|12863.9|12868.2|12866.4|12863.9|12861.9|660
1656477600000|2022-06-29 04:40:00|12866.2|12864.1|12861.9|12859.8|12866.8|12864.7|12861.7|12859.6|476
1656477900000|2022-06-29 04:45:00|12861.7|12859.6|12864.6|12862.5|12864.8|12863.1|12861.3|12859.2|559
1656478200000|2022-06-29 04:50:00|12864.5|12862.4|12866.6|12865.3|12868.3|12866.6|12864.1|12862.3|568
1656478500000|2022-06-29 04:55:00|12866.5|12865.2|12868.3|12867|12868.6|12867.3|12864|12862.5|520
1656478800000|2022-06-29 05:00:00|12868.2|12866.9|12864.5|12863.2|12870.2|12868.2|12863.6|12861.8|801
1656479100000|2022-06-29 05:05:00|12864.4|12863.1|12866.9|12864.8|12868.5|12866.9|12864.4|12862.6|551
1656479400000|2022-06-29 05:10:00|12867|12864.9|12868|12866.7|12870.3|12868.5|12866.1|12864.3|539
1656479700000|2022-06-29 05:15:00|12867.9|12866.6|12866.1|12864.8|12868.5|12867.2|12864.9|12863|404
1656480000000|2022-06-29 05:20:00|12866.2|12864.9|12866.9|12864.8|12868.5|12866.6|12865.3|12863.5|484
1656480300000|2022-06-29 05:25:00|12866.8|12864.7|12868.4|12867.1|12869.4|12867.9|12866.7|12864.7|438
1656480600000|2022-06-29 05:30:00|12868.5|12867.2|12868.2|12866.9|12870.7|12869.2|12865.5|12864.2|570
1656480900000|2022-06-29 05:35:00|12868.3|12867|12873.1|12871.8|12873.6|12872|12868.3|12866.5|609
1656481200000|2022-06-29 05:40:00|12872.7|12871.4|12870.9|12868.8|12877.6|12875.6|12870.7|12868.6|735
1656481500000|2022-06-29 05:45:00|12870.8|12868.7|12868.7|12866.6|12872.3|12870.2|12868.3|12866.3|735
1656481800000|2022-06-29 05:50:00|12868.8|12866.7|12868.9|12867.6|12872.4|12870.7|12867.7|12865.6|672
1656482100000|2022-06-29 05:55:00|12869|12867.7|12870.4|12868.3|12871.3|12869.6|12867.9|12866.2|571
1656482400000|2022-06-29 06:00:00|12870.3|12868.2|12872.9|12870.8|12874|12872.7|12869.4|12868.1|720
1656482700000|2022-06-29 06:05:00|12872.6|12871.3|12876.9|12875.6|12877.1|12875.8|12872.3|12870.6|734
1656483000000|2022-06-29 06:10:00|12877|12875.7|12875.8|12874.5|12879|12877.2|12874.6|12873.3|640
1656483300000|2022-06-29 06:15:00|12876.3|12874.2|12882.1|12880.8|12882.3|12881|12874.6|12873|516
1656483600000|2022-06-29 06:20:00|12882.3|12881|12880.1|12878.8|12886|12884.2|12880.1|12878.3|699
1656483900000|2022-06-29 06:25:00|12880.8|12878.7|12875|12872.9|12881.2|12879.5|12874.2|12872.1|668
1656484200000|2022-06-29 06:30:00|12874.8|12872.7|12879.7|12878.4|12880.6|12879.1|12874.4|12872.3|711
1656484500000|2022-06-29 06:35:00|12879.8|12878.5|12879.2|12877.1|12881.4|12879.5|12876.1|12874.8|650
1656484800000|2022-06-29 06:40:00|12879.3|12877.2|12881.3|12879.2|12883.1|12881.3|12878.6|12876.9|720
1656485100000|2022-06-29 06:45:00|12881.4|12879.3|12882.1|12880|12883.6|12881.8|12879|12877.5|646
1656485400000|2022-06-29 06:50:00|12882|12879.9|12884.1|12882.8|12887|12885.7|12881.2|12879.6|697
1656485700000|2022-06-29 06:55:00|12884.2|12882.9|12887.1|12885.8|12887.4|12886.1|12883.4|12882.1|630
1656486000000|2022-06-29 07:00:00|12887.2|12885.9|12878.6|12877.3|12887.2|12885.9|12877.9|12876.2|1075
1656486300000|2022-06-29 07:05:00|12878.5|12877.2|12877.8|12876.5|12879.9|12878.6|12875.4|12874.1|866
1656486600000|2022-06-29 07:10:00|12877.7|12876.4|12876.1|12874.8|12878.3|12877|12871.8|12870.5|754
1656486900000|2022-06-29 07:15:00|12875.8|12874.5|12872.8|12871.5|12876.2|12874.9|12870.9|12869.4|642
1656487200000|2022-06-29 07:20:00|12872.9|12871.6|12877.3|12876|12878.3|12877|12872.5|12871.2|690
1656487500000|2022-06-29 07:25:00|12877.6|12876.3|12878.5|12876.4|12879.4|12877.8|12873.3|12871.6|602
1656487800000|2022-06-29 07:30:00|12878.7|12876.6|12880.5|12878.4|12883.5|12881.8|12878.7|12876.6|753
1656488100000|2022-06-29 07:35:00|12880.4|12878.3|12874.6|12872.5|12880.5|12879.2|12873.1|12871.5|700
1656488400000|2022-06-29 07:40:00|12874.8|12872.7|12872|12870.7|12875.6|12874.2|12871.8|12869.8|604
1656488700000|2022-06-29 07:45:00|12871.8|12870.5|12870.6|12869.3|12872.7|12871.4|12866.2|12864.6|827
1656489000000|2022-06-29 07:50:00|12870.3|12869|12870.4|12869.1|12872.5|12871.2|12868.3|12866.8|671
1656489300000|2022-06-29 07:55:00|12870.2|12868.9|12871.1|12869.8|12871.9|12870.6|12868.5|12867.2|539
1656489600000|2022-06-29 08:00:00|12871.3|12870|12866.3|12864.2|12872.7|12871.4|12863.7|12861.9|909
1656489900000|2022-06-29 08:05:00|12866.4|12864.3|12863.2|12861.9|12867.3|12865.7|12858.9|12857|671
1656490200000|2022-06-29 08:10:00|12863.3|12862|12865.1|12863.8|12865.2|12863.9|12862.1|12860.8|579
1656490500000|2022-06-29 08:15:00|12865.2|12863.9|12868.8|12867.5|12871.3|12870|12865.2|12863.7|766
1656490800000|2022-06-29 08:20:00|12868.6|12867.3|12870.1|12868.8|12871.4|12870.1|12868.4|12867.1|662
1656491100000|2022-06-29 08:25:00|12870.3|12869|12872.1|12870.8|12874.5|12873.2|12870.2|12868.8|606
1656491400000|2022-06-29 08:30:00|12872|12870.7|12873|12871.7|12874|12872.7|12870.4|12869.1|661
1656491700000|2022-06-29 08:35:00|12873.1|12871.8|12872|12870.7|12875.1|12873.4|12870.5|12868.7|517
1656492000000|2022-06-29 08:40:00|12872.1|12870.8|12873.9|12872.6|12874.2|12872.7|12869.6|12867.8|545
1656492300000|2022-06-29 08:45:00|12874|12872.7|12873.7|12872.4|12875.9|12874.6|12871|12869.7|590
1656492600000|2022-06-29 08:50:00|12873.6|12872.3|12876.1|12874|12876.4|12874.7|12872.9|12871.6|680
1656492900000|2022-06-29 08:55:00|12876|12873.9|12873.6|12872.3|12876.5|12874.7|12872.3|12871|535
1656493200000|2022-06-29 09:00:00|12873.7|12872.4|12875.9|12874.6|12879.2|12877.9|12872.9|12871.6|554
1656493500000|2022-06-29 09:05:00|12876|12874.7|12874.3|12873|12876.8|12875.5|12873.5|12871.8|585
1656493800000|2022-06-29 09:10:00|12874.4|12873.1|12872.9|12871.6|12874.4|12873.1|12869.7|12868.3|624
1656494100000|2022-06-29 09:15:00|12873.2|12871.9|12871.5|12870.2|12874.5|12873|12868.2|12866.7|478
1656494400000|2022-06-29 09:20:00|12871.2|12869.9|12870.4|12869.1|12873|12871.3|12870.1|12868.5|530
1656494700000|2022-06-29 09:25:00|12870.2|12868.9|12872.4|12871.1|12872.4|12871.1|12868.9|12867.6|454
1656495000000|2022-06-29 09:30:00|12872.2|12870.9|12875.2|12873.9|12876.2|12874.9|12871.3|12870|540
1656495300000|2022-06-29 09:35:00|12875.3|12874|12873.3|12872|12875.8|12874.5|12871.5|12870.2|481
1656495600000|2022-06-29 09:40:00|12873.2|12871.9|12870.6|12869.3|12873.4|12872.1|12870.3|12868.9|393
1656495900000|2022-06-29 09:45:00|12870.5|12869.2|12874.8|12873.5|12875.1|12873.8|12870.5|12869.2|451
1656496200000|2022-06-29 09:50:00|12874.9|12873.6|12883.5|12882.2|12883.6|12882.3|12874.7|12873.4|741
1656496500000|2022-06-29 09:55:00|12883.6|12882.3|12889.8|12888.5|12891.3|12890|12883.6|12882.3|699
1656496800000|2022-06-29 10:00:00|12889.7|12888.4|12884.8|12883.5|12889.7|12888.4|12883.8|12882|670
1656497100000|2022-06-29 10:05:00|12885|12883.7|12877|12874.9|12885.9|12884.4|12876.5|12874.6|612
1656497400000|2022-06-29 10:10:00|12877.1|12875|12881.5|12880.2|12882.6|12881|12876.4|12874.3|624
1656497700000|2022-06-29 10:15:00|12881.4|12880.1|12884.1|12882.8|12885.6|12884.3|12880.1|12878.8|598
1656498000000|2022-06-29 10:20:00|12884.4|12883.1|12884.1|12882.8|12885.3|12884|12881.5|12880.2|641
1656498300000|2022-06-29 10:25:00|12884.6|12883.3|12875.8|12873.7|12886.3|12885|12875|12872.9|582
1656498600000|2022-06-29 10:30:00|12875.9|12873.8|12870|12867.9|12875.9|12873.8|12869.5|12867.4|681
1656498900000|2022-06-29 10:35:00|12869.6|12868.3|12866.5|12864.4|12870|12868.4|12863.8|12862|583
1656499200000|2022-06-29 10:40:00|12866.6|12864.5|12866.6|12864.5|12867.2|12865.5|12863.5|12862.2|470
1656499500000|2022-06-29 10:45:00|12866.7|12864.6|12869|12867.7|12870.5|12869.2|12865.5|12863.9|496
1656499800000|2022-06-29 10:50:00|12868.9|12867.6|12870.1|12868|12871.8|12869.7|12867.8|12866.1|440
1656500100000|2022-06-29 10:55:00|12869.6|12868.3|12869.2|12867.1|12871.3|12869.7|12868.6|12867|484
1656500400000|2022-06-29 11:00:00|12868.8|12867.5|12859.4|12857.3|12869.5|12867.6|12858.4|12856.8|660
1656500700000|2022-06-29 11:05:00|12859.3|12857.2|12857.9|12856.6|12860.6|12858.9|12856|12854.5|453
1656501000000|2022-06-29 11:10:00|12857.8|12856.5|12863.7|12862.4|12864.4|12863.1|12856|12854.7|561
1656501300000|2022-06-29 11:15:00|12863.6|12862.3|12861.4|12859.3|12866.6|12865.3|12861|12859.3|536
1656501600000|2022-06-29 11:20:00|12861.3|12859.2|12860|12858.7|12861.9|12860.6|12859.8|12858.3|432
1656501900000|2022-06-29 11:25:00|12860.1|12858.8|12854.7|12853.4|12860.1|12858.8|12854.6|12853.3|405
1656502200000|2022-06-29 11:30:00|12854.6|12853.3|12850.7|12849.4|12854.7|12853.4|12849.3|12847.8|433
1656502500000|2022-06-29 11:35:00|12850.6|12849.3|12850.8|12848.7|12852.8|12851.1|12850.2|12848.6|470
1656502800000|2022-06-29 11:40:00|12850.4|12849.1|12855.8|12854.5|12856|12854.7|12850.3|12848.6|530
1656503100000|2022-06-29 11:45:00|12856.2|12854.9|12857.6|12855.5|12858.9|12857.6|12855.9|12854.5|637
1656503400000|2022-06-29 11:50:00|12857.5|12855.4|12856.4|12855.1|12861.5|12859.7|12855.5|12854.2|587
1656503700000|2022-06-29 11:55:00|12856.5|12855.2|12849.5|12847.4|12856.6|12855.3|12848|12846|534
1656504000000|2022-06-29 12:00:00|12849.6|12847.5|12847.5|12846.2|12851.6|12849.9|12845.5|12844.1|686
1656504300000|2022-06-29 12:05:00|12847.4|12846.1|12850.3|12849|12850.7|12849.4|12844.6|12843.3|608
1656504600000|2022-06-29 12:10:00|12850.6|12849.3|12849.3|12848|12850.6|12849.3|12847|12845.7|459
1656504900000|2022-06-29 12:15:00|12849|12847.7|12854|12852.7|12854.1|12852.8|12846.1|12844.8|523
1656505200000|2022-06-29 12:20:00|12853.3|12852|12857.8|12856.5|12859.7|12858.4|12850.5|12849.2|605
1656505500000|2022-06-29 12:25:00|12857.7|12856.4|12857.4|12854.5|12861.1|12859.8|12856.7|12854.5|427
1656505800000|2022-06-29 12:30:00|12857.5|12854.3|12859.3|12858|12863.7|12861.7|12853.9|12851.8|952
1656506100000|2022-06-29 12:35:00|12859.2|12857.9|12861.5|12860.2|12863.2|12861.5|12857.5|12856.2|797
1656506400000|2022-06-29 12:40:00|12861.4|12860.1|12857.8|12856.5|12861.4|12860.1|12853|12851.6|737
1656506700000|2022-06-29 12:45:00|12857.4|12856.1|12853.2|12851.9|12859.1|12857.8|12851.9|12850.5|794
1656507000000|2022-06-29 12:50:00|12853.3|12852|12853.8|12852.5|12854.9|12853.6|12849.2|12847.9|818
1656507300000|2022-06-29 12:55:00|12853.5|12852.2|12859.2|12857.1|12863.1|12861.3|12853.3|12852|708
1656507600000|2022-06-29 13:00:00|12859.1|12857|12853.9|12852.6|12859.1|12857|12851.7|12849.9|696
1656507900000|2022-06-29 13:05:00|12853.5|12852.2|12852.9|12851.6|12857.2|12855.9|12852.7|12851.4|789
1656508200000|2022-06-29 13:10:00|12852.8|12851.5|12852.6|12851.3|12855.4|12854.1|12849.3|12847.8|825
1656508500000|2022-06-29 13:15:00|12852.7|12851.4|12856.4|12854.3|12861.2|12859.4|12852.1|12850.8|801
1656508800000|2022-06-29 13:20:00|12856.5|12854.4|12859.5|12858.2|12861.9|12860.6|12855.2|12853.9|822
1656509100000|2022-06-29 13:25:00|12859.6|12858.3|12868.8|12867.5|12871.6|12870.1|12858.8|12857.5|959
1656509400000|2022-06-29 13:30:00|12868.9|12867.6|12884.5|12882.4|12885.6|12884|12866.9|12864.8|1547
1656509700000|2022-06-29 13:35:00|12884.8|12882.7|12883.5|12882.2|12888|12886.2|12879.9|12878|1284
1656510000000|2022-06-29 13:40:00|12883.6|12882.3|12895.5|12894.2|12897.7|12895.9|12883.3|12881.8|1205
1656510300000|2022-06-29 13:45:00|12895.6|12894.3|12893.1|12891.8|12900.9|12899.6|12890.1|12888.8|1071
1656510600000|2022-06-29 13:50:00|12893.2|12891.9|12880.4|12879.1|12895.3|12894|12879.2|12877.9|1285
1656510900000|2022-06-29 13:55:00|12880.5|12879.2|12885.5|12884.2|12890.5|12889.2|12880.5|12879.2|1195
1656511200000|2022-06-29 14:00:00|12885.8|12883.7|12875.4|12874.1|12887|12885.7|12872.4|12871.1|1199
1656511500000|2022-06-29 14:05:00|12875.6|12874.3|12873.2|12871.9|12881.2|12879.8|12872.6|12871.3|1150
1656511800000|2022-06-29 14:10:00|12873.1|12871.8|12869.4|12868.1|12874.1|12872.8|12865|12863.4|1064
1656512100000|2022-06-29 14:15:00|12869.5|12868.2|12880.9|12879.6|12883.3|12881.5|12866.6|12865.3|1065
1656512400000|2022-06-29 14:20:00|12881|12879.7|12879.9|12878.6|12887.8|12886.5|12878.3|12877|1134
1656512700000|2022-06-29 14:25:00|12879.8|12878.5|12874.6|12872.5|12880.8|12879.1|12870.2|12868.2|1208
1656513000000|2022-06-29 14:30:00|12874.2|12872.1|12876.5|12875.2|12883.6|12881.6|12872.6|12871.3|1256
1656513300000|2022-06-29 14:35:00|12876.4|12875.1|12880|12878.7|12886.3|12885|12873.2|12871.9|1203
1656513600000|2022-06-29 14:40:00|12879.8|12878.5|12871.4|12870.1|12883.5|12882.2|12867.2|12865.4|1282
1656513900000|2022-06-29 14:45:00|12871.2|12869.9|12873.2|12871.9|12875.1|12873.6|12868.4|12866.5|1190
1656514200000|2022-06-29 14:50:00|12873.3|12872|12876.2|12874.9|12880.2|12878.9|12867.3|12866|1098
1656514500000|2022-06-29 14:55:00|12875.9|12874.6|12877.1|12875.8|12877.9|12876.6|12874.1|12872.8|1061
1656514800000|2022-06-29 15:00:00|12877|12875.7|12881.8|12880.5|12883|12881.5|12874.2|12872.9|1011
1656515100000|2022-06-29 15:05:00|12881.9|12880.6|12876.4|12875.1|12886.1|12884.8|12873.1|12871.8|884
1656515400000|2022-06-29 15:10:00|12876.3|12875|12876.3|12875|12877.8|12876.5|12872.9|12871.6|875
1656515700000|2022-06-29 15:15:00|12876.2|12874.9|12879.1|12877.8|12880.7|12879.1|12872.4|12871.1|814
1656516000000|2022-06-29 15:20:00|12879.2|12877.9|12888.8|12886.7|12892.1|12890.7|12877.6|12876.3|939
1656516300000|2022-06-29 15:25:00|12888.7|12886.6|12894.6|12893.3|12895.6|12893.9|12887.8|12886|1144
1656516600000|2022-06-29 15:30:00|12894.3|12893|12888.5|12887.2|12895.8|12894.2|12887|12885.4|1092
1656516900000|2022-06-29 15:35:00|12888.4|12887.1|12885.3|12884|12889.2|12887.9|12882.7|12881.4|943
1656517200000|2022-06-29 15:40:00|12885.4|12884.1|12883.7|12882.4|12886.9|12885.6|12880.5|12879.2|890
1656517500000|2022-06-29 15:45:00|12883.5|12882.2|12875.6|12873.5|12883.7|12882.4|12874.1|12872.3|892
1656517800000|2022-06-29 15:50:00|12875.1|12873|12866.5|12865.2|12877.3|12875.6|12864.8|12863.5|825
1656518100000|2022-06-29 15:55:00|12866.4|12865.1|12861.5|12860.2|12869.2|12867.6|12860.7|12859.4|962
1656518400000|2022-06-29 16:00:00|12861.4|12860.1|12864.1|12862.8|12866|12864.7|12859.4|12857.9|915
1656518700000|2022-06-29 16:05:00|12864|12862.7|12870.4|12869.1|12871.1|12869.8|12862.1|12860.3|734
1656519000000|2022-06-29 16:10:00|12870.3|12869|12875.2|12873.9|12877.4|12875.7|12868|12866.7|775
1656519300000|2022-06-29 16:15:00|12875.7|12874.4|12875.4|12874.1|12878.2|12876.9|12872.8|12871.5|913
1656519600000|2022-06-29 16:20:00|12875.3|12874|12881|12879.7|12882.8|12881.5|12872.2|12870.9|797
1656519900000|2022-06-29 16:25:00|12881.1|12879.8|12885.5|12884.2|12885.6|12884.3|12880.5|12879.1|741
1656520200000|2022-06-29 16:30:00|12885.6|12884.3|12882.6|12881.3|12885.8|12884.5|12882.2|12880.9|738
1656520500000|2022-06-29 16:35:00|12882.5|12881.2|12878|12876.7|12883.5|12882.2|12877.7|12876.4|737
1656520800000|2022-06-29 16:40:00|12878.1|12876.8|12877.5|12876.2|12880.6|12878.9|12875.7|12874.2|651
1656521100000|2022-06-29 16:45:00|12877.4|12876.1|12882.3|12881|12882.4|12881.1|12875|12873.7|536
1656521400000|2022-06-29 16:50:00|12882.4|12881.1|12884.5|12883.2|12885.2|12883.9|12879.5|12878.2|626
1656521700000|2022-06-29 16:55:00|12884.4|12883.1|12887|12885.7|12889.2|12887.9|12884.4|12883.1|798
1656522000000|2022-06-29 17:00:00|12886.9|12885.6|12888.3|12887|12890.1|12888.8|12884.6|12883.3|804
1656522300000|2022-06-29 17:05:00|12888|12886.7|12888.3|12887|12891.5|12890.2|12887.7|12886.4|607
1656522600000|2022-06-29 17:10:00|12888.2|12886.9|12895.2|12893.9|12896.4|12895.1|12886.8|12885.5|795
1656522900000|2022-06-29 17:15:00|12895.4|12894.1|12892|12890.7|12896.5|12895.1|12891.5|12890.2|566
1656523200000|2022-06-29 17:20:00|12892.1|12890.8|12890.3|12889|12893.5|12892.2|12889.2|12887.4|576
1656523500000|2022-06-29 17:25:00|12890.2|12888.9|12885.4|12884.1|12891.1|12889.8|12884.7|12883.4|578
1656523800000|2022-06-29 17:30:00|12885.3|12884|12890.7|12889.4|12890.7|12889.4|12885.3|12884|660
1656524100000|2022-06-29 17:35:00|12890.9|12889.6|12882.5|12881.2|12891|12889.7|12881.4|12880.1|588
1656524400000|2022-06-29 17:40:00|12882.6|12881.3|12881.4|12880.1|12883.5|12882.2|12880.6|12879.3|502
1656524700000|2022-06-29 17:45:00|12881.3|12880|12881.5|12880.2|12884.1|12882.8|12880.9|12879.6|511
1656525000000|2022-06-29 17:50:00|12881.1|12879.8|12886.1|12884.8|12887.2|12885.9|12880.1|12878.8|574
1656525300000|2022-06-29 17:55:00|12886|12884.7|12883.6|12882.3|12886.1|12884.8|12882.3|12881|481
1656525600000|2022-06-29 18:00:00|12883.7|12882.4|12876.8|12875.5|12885.5|12884.2|12876.2|12874.9|571
1656525900000|2022-06-29 18:05:00|12876.7|12875.4|12880|12878.7|12881.1|12879.8|12875.7|12874.4|511
1656526200000|2022-06-29 18:10:00|12880.2|12878.9|12883.3|12882|12883.3|12882|12879.8|12878.5|573
1656526500000|2022-06-29 18:15:00|12883.2|12881.9|12883.4|12882.1|12884.2|12882.9|12882.1|12880.8|502
1656526800000|2022-06-29 18:20:00|12883.2|12881.9|12881.4|12880.1|12886.3|12885|12881|12879.7|535
1656527100000|2022-06-29 18:25:00|12881.3|12880|12883.1|12881.8|12883.9|12882.6|12880.8|12879.5|402
1656527400000|2022-06-29 18:30:00|12883.2|12881.9|12884.9|12883.6|12886.7|12885.4|12883|12881.7|578
1656527700000|2022-06-29 18:35:00|12885|12883.7|12889.9|12888.6|12891.3|12890|12884.9|12883.6|454
1656528000000|2022-06-29 18:40:00|12889.8|12888.5|12893.5|12892.2|12894.1|12892.8|12889.3|12888|455
1656528300000|2022-06-29 18:45:00|12893.7|12892.4|12893.1|12891.8|12894|12892.6|12890.1|12888.8|423
1656528600000|2022-06-29 18:50:00|12893|12891.7|12890.7|12889.4|12894.3|12893|12890.1|12888.8|434
1656528900000|2022-06-29 18:55:00|12891.5|12890.2|12895|12893.7|12895.3|12894|12890.7|12889.2|513
1656529200000|2022-06-29 19:00:00|12895.2|12893.9|12897.2|12895.9|12897.9|12896.6|12895|12893.7|502
1656529500000|2022-06-29 19:05:00|12897.1|12895.8|12892.7|12891.4|12898|12896.7|12892.6|12891.3|433
1656529800000|2022-06-29 19:10:00|12893|12891.7|12892.4|12891.1|12895.4|12894.1|12891.7|12890.4|525
1656530100000|2022-06-29 19:15:00|12892.5|12891.2|12888.5|12887.2|12894.2|12892.9|12886.2|12884.9|525
1656530400000|2022-06-29 19:20:00|12888.4|12887.1|12888.6|12887.3|12892.1|12890.8|12887.5|12886.2|424
1656530700000|2022-06-29 19:25:00|12888.8|12887.5|12883.3|12882|12890.3|12888.6|12883.1|12881.8|415
1656531000000|2022-06-29 19:30:00|12883.2|12881.9|12890.1|12888.8|12890.8|12889.5|12883.2|12881.9|445
1656531300000|2022-06-29 19:35:00|12890.3|12889|12889.9|12888.6|12892.5|12891.2|12889.6|12888.3|416
1656531600000|2022-06-29 19:40:00|12889.8|12888.5|12892.8|12891.5|12893.7|12892.4|12889.8|12888.5|467
1656531900000|2022-06-29 19:45:00|12892.7|12891.4|12898.2|12896.9|12898.5|12897.2|12890.3|12889|500
1656532200000|2022-06-29 19:50:00|12897.8|12896.5|12899.5|12898.2|12900.9|12899.6|12895.5|12894.2|557
1656532500000|2022-06-29 19:55:00|12899.4|12898.1|12900.2|12898.9|12900.8|12899.5|12896.6|12895.3|522
1656532800000|2022-06-29 20:00:00|12900.3|12899|12892.6|12891.3|12900.4|12899.1|12892.6|12891.3|350
1656533100000|2022-06-29 20:05:00|12892.7|12891.4|12894.8|12893.5|12896|12894.7|12892.6|12891.3|430
1656533400000|2022-06-29 20:10:00|12895.3|12894|12898.2|12896.9|12898.4|12897.1|12894.9|12893.6|316
1656533700000|2022-06-29 20:15:00|12898|12896.7|12895.5|12894.2|12898.2|12896.9|12895.4|12894.1|180
1656534000000|2022-06-29 20:20:00|12895.6|12894.3|12893.1|12891.8|12895.6|12894.3|12892.3|12890.7|159
1656534300000|2022-06-29 20:25:00|12893.2|12891.9|12889.5|12888.2|12893.7|12892.4|12889|12887.7|221
1656534600000|2022-06-29 20:30:00|12889.4|12888.1|12886.6|12885.3|12889.9|12888.6|12886.5|12884.9|248
1656534900000|2022-06-29 20:35:00|12886.7|12885.4|12893.2|12891.9|12893.4|12892.1|12886.4|12885.1|175
1656535200000|2022-06-29 20:40:00|12893.7|12892.4|12893.4|12891.3|12894.3|12892.7|12890.7|12889|167
1656535500000|2022-06-29 20:45:00|12893.5|12891.4|12896.4|12894.3|12896.6|12894.7|12892.3|12890.2|270
1656535800000|2022-06-29 20:50:00|12896.6|12894.5|12895.9|12893.8|12896.6|12894.5|12894.7|12893|135
1656536100000|2022-06-29 20:55:00|12895.8|12893.7|12895.7|12891.6|12898.2|12895.1|12895.3|12890.7|216
1656536400000|2022-06-29 21:00:00|12896.2|12890.2|12893.8|12886.8|12897.2|12892.6|12893|12886|73
1656536700000|2022-06-29 21:05:00|12894.6|12887.6|12896|12889|12896.6|12889.6|12891.6|12885.8|233
1656537000000|2022-06-29 21:10:00|12895.9|12888.9|12896.6|12889.9|12899.6|12892.6|12895.1|12888.1|220
1656537300000|2022-06-29 21:15:00|12896.7|12891|12896.3|12890.4|12898.4|12892.3|12896|12889|192
1656537600000|2022-06-29 21:20:00|12896.4|12890.6|12895.1|12890.5|12897.1|12890.9|12894.1|12889.5|130
1656537900000|2022-06-29 21:25:00|12895|12890.3|12894.8|12889.6|12895.3|12891.1|12894.2|12889|125
1656538200000|2022-06-29 21:30:00|12894.7|12889.9|12895.7|12892|12898|12892.7|12894.6|12889.7|147
1656538500000|2022-06-29 21:35:00|12896.4|12891.8|12896.5|12892.5|12897.1|12893|12895.5|12891.3|158
1656538800000|2022-06-29 21:40:00|12896.6|12892.6|12896.2|12892.4|12897.2|12892.7|12895.6|12891.5|97
1656539100000|2022-06-29 21:45:00|12895.5|12891.9|12895.9|12892.2|12897.2|12892.5|12895.5|12891.3|104
1656539400000|2022-06-29 21:50:00|12896.1|12892.3|12896.1|12891.5|12896.5|12892.5|12895.5|12891.4|86
1656539700000|2022-06-29 21:55:00|12896.2|12891.6|12896.7|12892.7|12897.3|12892.9|12895.5|12891.2|129
1656540000000|2022-06-29 22:00:00|12896.8|12892|12894.9|12892.3|12897.4|12892.7|12894|12891.3|281
1656540300000|2022-06-29 22:05:00|12894.8|12892.2|12893.7|12891.6|12895.4|12892.5|12893.7|12891.6|171
1656540600000|2022-06-29 22:10:00|12893.6|12891.5|12894.5|12892.4|12894.6|12892.4|12893.6|12891.4|204
1656540900000|2022-06-29 22:15:00|12894.6|12892.5|12893.8|12891.7|12895|12892.9|12893.1|12891|508
1656541200000|2022-06-29 22:20:00|12893.7|12891.6|12891.5|12889.4|12893.9|12892.1|12891.1|12889|333
1656541500000|2022-06-29 22:25:00|12891.4|12889.3|12892.5|12890.4|12892.5|12890.4|12890.9|12889.3|462
1656541800000|2022-06-29 22:30:00|12892.4|12890.3|12892.4|12890.3|12893.2|12891.1|12891.6|12889.7|231
1656542100000|2022-06-29 22:35:00|12892.3|12890.2|12893.3|12891.2|12894.2|12892.1|12891.6|12889.9|745
1656542400000|2022-06-29 22:40:00|12893.4|12891.3|12893.2|12891.1|12894|12891.9|12892.9|12890.8|412
1656542700000|2022-06-29 22:45:00|12893|12890.9|12892.7|12890.6|12893.4|12891.3|12892.6|12890.5|458
1656543000000|2022-06-29 22:50:00|12892.8|12890.7|12890.5|12888.4|12892.8|12890.7|12890.3|12888.2|704
1656543300000|2022-06-29 22:55:00|12890.6|12888.5|12888.4|12886.3|12890.7|12888.6|12887.2|12885.1|214
1656543600000|2022-06-29 23:00:00|12888.5|12886.4|12889.9|12887.8|12893.4|12891.5|12888.1|12886.4|357
1656543900000|2022-06-29 23:05:00|12890|12887.9|12891|12889.7|12891.6|12890|12890|12887.9|242
1656544200000|2022-06-29 23:10:00|12890.9|12889.6|12890.9|12888.8|12892.2|12890.6|12889.7|12887.9|408
1656544500000|2022-06-29 23:15:00|12890.8|12888.7|12890.8|12889.5|12891.6|12890.3|12889.5|12887.8|217
1656544800000|2022-06-29 23:20:00|12890.9|12889.6|12893|12891.7|12894.8|12892.9|12889.5|12887.8|424
1656545100000|2022-06-29 23:25:00|12893.1|12891|12893.8|12891.7|12894.7|12892.8|12892.3|12890.7|359
1656545400000|2022-06-29 23:30:00|12893.4|12892.1|12892.4|12890.3|12894.6|12893|12891.2|12889.5|290
1656545700000|2022-06-29 23:35:00|12892.5|12890.4|12886.6|12885.3|12892.5|12890.6|12886.4|12884.4|330
1656546000000|2022-06-29 23:40:00|12886.5|12885.2|12885.7|12884.4|12887.2|12885.7|12884.9|12883.1|395
1656546300000|2022-06-29 23:45:00|12885.6|12884.3|12885.3|12883.2|12888|12886.3|12884.5|12882.8|270
1656546600000|2022-06-29 23:50:00|12885|12883.7|12885|12883.7|12886.7|12885|12884|12882.3|530
1656546900000|2022-06-29 23:55:00|12885.2|12883.9|12884.9|12883.6|12886.7|12885|12884|12882.5|425
1656547200000|2022-06-30 00:00:00|12885|12883.7|12892.8|12890.7|12897.9|12896|12884.3|12882.9|730
1656547500000|2022-06-30 00:05:00|12892.9|12890.8|12894|12891.9|12894.9|12892.8|12887.7|12886|735
1656547800000|2022-06-30 00:10:00|12893.3|12891.2|12894.2|12892.1|12896.6|12894.5|12892.5|12890.6|599
1656548100000|2022-06-30 00:15:00|12894.3|12892.2|12895.4|12894.1|12898.7|12897.4|12893.1|12891.4|597
1656548400000|2022-06-30 00:20:00|12895.3|12894|12894.7|12893.4|12897.2|12895.4|12893.9|12892.6|568
1656548700000|2022-06-30 00:25:00|12894.8|12893.5|12895.4|12894.1|12897|12895.7|12893.1|12891.6|509
1656549000000|2022-06-30 00:30:00|12894.9|12893.3|12894.7|12893.4|12895.6|12894.2|12892.6|12891.3|722
1656549300000|2022-06-30 00:35:00|12895.2|12893.1|12895.2|12893.9|12895.2|12893.9|12891.7|12890.4|450
1656549600000|2022-06-30 00:40:00|12895.3|12894|12889.8|12887.7|12895.3|12894|12888.9|12886.8|448
1656549900000|2022-06-30 00:45:00|12889.7|12887.6|12890.5|12888.4|12890.7|12888.9|12887.7|12885.6|471
1656550200000|2022-06-30 00:50:00|12890.6|12888.5|12895.7|12893.6|12896.9|12894.8|12888.9|12887.2|695
1656550500000|2022-06-30 00:55:00|12895.5|12893.4|12893.9|12891.8|12896.8|12894.7|12893.5|12891.4|641
1656550800000|2022-06-30 01:00:00|12893.7|12891.6|12898.4|12897.1|12899.9|12898.4|12893.5|12891.5|912
1656551100000|2022-06-30 01:05:00|12898.3|12897|12900|12897.9|12900.8|12899.5|12895.9|12894.2|672
1656551400000|2022-06-30 01:10:00|12899.6|12898.3|12906.1|12904|12908.3|12906.2|12899.3|12897.7|727
1656551700000|2022-06-30 01:15:00|12906|12903.9|12907|12904.9|12908.7|12906.9|12905.3|12903.3|731
1656552000000|2022-06-30 01:20:00|12906.9|12904.8|12899.3|12897.2|12907.1|12905|12898|12896|821
1656552300000|2022-06-30 01:25:00|12898.7|12896.6|12896.6|12894.5|12901.1|12899|12895.9|12893.9|509
1656552600000|2022-06-30 01:30:00|12896.4|12894.3|12898.2|12896.9|12900.4|12898.5|12894.1|12892.4|1050
1656552900000|2022-06-30 01:35:00|12898.1|12896.8|12896.7|12894.6|12900.2|12898.6|12893.3|12891.7|745
1656553200000|2022-06-30 01:40:00|12896.8|12894.7|12895|12893.7|12898.9|12897.6|12894.5|12893|788
1656553500000|2022-06-30 01:45:00|12894.9|12893.6|12890.7|12889.4|12897|12895.7|12890.2|12888.8|682
1656553800000|2022-06-30 01:50:00|12890.5|12889.2|12891.2|12889.9|12891.9|12890.2|12888.4|12886.8|718
1656554100000|2022-06-30 01:55:00|12890.9|12889.6|12894.2|12892.9|12896.6|12894.6|12890.8|12889.5|777
1656554400000|2022-06-30 02:00:00|12894.1|12892.8|12891.7|12890.4|12895.1|12893.2|12891|12889.7|683
1656554700000|2022-06-30 02:05:00|12891.9|12890.6|12891|12889.7|12894.3|12892.4|12890.7|12889.1|550
1656555000000|2022-06-30 02:10:00|12890.9|12889.6|12887.6|12886.3|12892.1|12890.6|12886.9|12885.6|703
1656555300000|2022-06-30 02:15:00|12887.7|12886.4|12886.3|12884.2|12889|12887.7|12885.1|12883.6|472
1656555600000|2022-06-30 02:20:00|12886.4|12884.3|12883.7|12882.4|12887|12885.3|12883|12881.3|601
1656555900000|2022-06-30 02:25:00|12884|12882.7|12879.7|12878.4|12884.9|12883.4|12878.5|12877.1|605
1656556200000|2022-06-30 02:30:00|12879.5|12878.2|12882.8|12880.7|12883.1|12881.3|12878.8|12877.2|670
1656556500000|2022-06-30 02:35:00|12882.9|12880.8|12882.3|12881|12883.3|12882|12880.7|12878.9|574
1656556800000|2022-06-30 02:40:00|12882.4|12881.1|12882.7|12880.6|12884.8|12883.5|12881.5|12880.2|547
1656557100000|2022-06-30 02:45:00|12882.4|12880.3|12886.5|12885.2|12887.9|12886.3|12880.8|12879|513
1656557400000|2022-06-30 02:50:00|12886.4|12885.1|12886.7|12885.4|12888.2|12886.9|12884.8|12883|526
1656557700000|2022-06-30 02:55:00|12886.4|12885.1|12885.4|12883.3|12887.8|12886.2|12884.3|12882.8|558
1656558000000|2022-06-30 03:00:00|12885.3|12883.2|12885.7|12884.4|12887.1|12885.8|12883.8|12882.5|580
1656558300000|2022-06-30 03:05:00|12885.6|12884.3|12886.5|12885.2|12888.7|12887.3|12884.8|12883.5|540
1656558600000|2022-06-30 03:10:00|12886.4|12885.1|12885.3|12884|12887.1|12885.7|12884.9|12883.2|510
1656558900000|2022-06-30 03:15:00|12885.2|12883.9|12882.7|12881.4|12885.9|12884.3|12881.1|12879.7|477
1656559200000|2022-06-30 03:20:00|12882.8|12881.5|12882.6|12881.3|12884.8|12883.3|12882.2|12880.9|372
1656559500000|2022-06-30 03:25:00|12882.7|12881.4|12882.2|12880.1|12883.8|12882.3|12880.8|12879.1|469
1656559800000|2022-06-30 03:30:00|12882.1|12880.8|12884.4|12883.1|12885|12883.5|12881.9|12880.4|402
1656560100000|2022-06-30 03:35:00|12884.5|12883.2|12886|12884.7|12886.3|12885|12883.4|12882.1|370
1656560400000|2022-06-30 03:40:00|12886.1|12884.8|12887.5|12886.2|12887.9|12886.5|12884.9|12883.6|354
1656560700000|2022-06-30 03:45:00|12887.6|12886.3|12889.9|12888.6|12891.2|12889.9|12887.6|12886.3|465
1656561000000|2022-06-30 03:50:00|12889.8|12888.5|12889|12887.7|12890.4|12889.1|12888.5|12886.9|397
1656561300000|2022-06-30 03:55:00|12888.9|12887.6|12889.3|12888|12891|12889.3|12887.5|12886|436
1656561600000|2022-06-30 04:00:00|12889.4|12888.1|12889.7|12888.4|12891.4|12889.9|12888.2|12886.9|453
1656561900000|2022-06-30 04:05:00|12889.6|12888.3|12889.4|12888.1|12891|12889.7|12888.8|12887.2|403
1656562200000|2022-06-30 04:10:00|12889.5|12888.2|12889.4|12888.1|12890.6|12889.3|12888.8|12887.5|361
1656562500000|2022-06-30 04:15:00|12889.3|12888|12889.7|12888.4|12891.6|12889.9|12889.1|12887.8|313
1656562800000|2022-06-30 04:20:00|12889.8|12888.5|12890.2|12888.9|12891.2|12889.9|12889.6|12888.3|275
1656563100000|2022-06-30 04:25:00|12890.1|12888.8|12889.7|12888.4|12890.4|12889.1|12889.5|12888.2|135
1656563400000|2022-06-30 04:30:00|12889.4|12888.1|12891.6|12890.3|12893.1|12891.5|12889|12887.4|360
1656563700000|2022-06-30 04:35:00|12891.4|12890.1|12892|12890.7|12892.9|12891.6|12891.2|12889.9|272
1656564000000|2022-06-30 04:40:00|12891.9|12890.6|12890.8|12889.5|12892.4|12890.8|12889.6|12888.3|280
1656564300000|2022-06-30 04:45:00|12890.7|12889.4|12890.9|12889.6|12891.8|12890.2|12889.8|12888.4|268
1656564600000|2022-06-30 04:50:00|12891.1|12889.8|12889.6|12887.5|12891.1|12889.8|12887.9|12886.5|296
1656564900000|2022-06-30 04:55:00|12889.7|12887.6|12889.8|12888.5|12891|12889.3|12888.3|12887|272
1656565200000|2022-06-30 05:00:00|12890.1|12888.8|12895.5|12893.4|12895.9|12894|12890|12888.7|495
1656565500000|2022-06-30 05:05:00|12895.6|12893.5|12895.6|12893.5|12896.6|12894.9|12894.3|12892.6|388
1656565800000|2022-06-30 05:10:00|12895.5|12893.4|12893.8|12891.7|12896.2|12894.1|12893.4|12891.6|418
1656566100000|2022-06-30 05:15:00|12893.9|12891.8|12900|12897.9|12900.1|12898.4|12892.6|12890.9|384
1656566400000|2022-06-30 05:20:00|12900.4|12898.3|12903.6|12901.5|12904.6|12902.7|12900.3|12898.2|689
1656566700000|2022-06-30 05:25:00|12904|12901.9|12906.6|12904.5|12909.5|12908.1|12904|12901.9|897
1656567000000|2022-06-30 05:30:00|12906.5|12904.4|12907.1|12905|12910.6|12908.7|12905.4|12903.3|758
1656567300000|2022-06-30 05:35:00|12907.2|12905.1|12905.5|12903.4|12908.6|12906.8|12904.4|12902.3|905
1656567600000|2022-06-30 05:40:00|12905.3|12903.2|12904.4|12902.3|12906.5|12904.8|12903.9|12901.9|561
1656567900000|2022-06-30 05:45:00|12904.5|12902.4|12902.4|12900.3|12904.8|12903|12900.6|12898.5|614
1656568200000|2022-06-30 05:50:00|12902.5|12900.4|12900.7|12898.6|12903|12901.1|12897.9|12896.4|575
1656568500000|2022-06-30 05:55:00|12900.6|12898.5|12898.9|12896.8|12902.1|12900.5|12898.3|12896.2|715
1656568800000|2022-06-30 06:00:00|12899|12896.9|12900.2|12898.9|12900.7|12899.1|12896.7|12894.7|957
1656569100000|2022-06-30 06:05:00|12899.9|12898.6|12900|12898.7|12901.9|12900.6|12897.4|12896.1|818
1656569400000|2022-06-30 06:10:00|12900.1|12898.8|12896.5|12895.2|12901.8|12900|12895.7|12894.4|932
1656569700000|2022-06-30 06:15:00|12896.3|12895|12896.2|12894.9|12897.2|12895.9|12893.8|12892.5|818
1656570000000|2022-06-30 06:20:00|12896|12894.7|12896.2|12894.1|12897.5|12896.2|12894|12892.7|895
1656570300000|2022-06-30 06:25:00|12896.3|12894.2|12898.4|12896.3|12898.9|12897.2|12895.4|12893.5|799
1656570600000|2022-06-30 06:30:00|12898.5|12896.4|12904|12902.7|12905.6|12903.9|12898.1|12896.4|1002
1656570900000|2022-06-30 06:35:00|12904.1|12902.8|12906.8|12904.7|12910.4|12908.4|12904.1|12902.4|720
1656571200000|2022-06-30 06:40:00|12906.6|12905.3|12907.9|12906.6|12910.6|12908.7|12905.5|12903.8|803
1656571500000|2022-06-30 06:45:00|12907.8|12906.5|12907.5|12905.4|12909.9|12908.1|12906.4|12904.7|875
1656571800000|2022-06-30 06:50:00|12907.1|12905.8|12906.6|12905.3|12909.5|12907.7|12905.6|12903.8|851
1656572100000|2022-06-30 06:55:00|12907.1|12905|12909.4|12908.1|12910.5|12909.2|12905.3|12903.5|767
1656572400000|2022-06-30 07:00:00|12909.3|12908|12912.2|12910.9|12912.6|12911.3|12906.4|12905.1|1016
1656572700000|2022-06-30 07:05:00|12912.3|12910.2|12915.9|12913.8|12919.9|12918.3|12911.8|12910.1|1012
1656573000000|2022-06-30 07:10:00|12915.7|12913.6|12914.8|12913.5|12916.6|12915.3|12913|12911.3|971
1656573300000|2022-06-30 07:15:00|12915.2|12913.9|12915.7|12914.4|12918.9|12917.6|12914.8|12913.5|925
1656573600000|2022-06-30 07:20:00|12915.9|12914.6|12913.2|12911.9|12919.2|12917.7|12913.1|12911.8|929
1656573900000|2022-06-30 07:25:00|12913.1|12911.8|12911.2|12909.9|12913.1|12911.8|12907.8|12906.4|771
1656574200000|2022-06-30 07:30:00|12911.1|12909.8|12907.1|12905.8|12912.8|12911.5|12906.1|12904.7|828
1656574500000|2022-06-30 07:35:00|12906.9|12905.6|12907.5|12906.2|12908.5|12907.2|12903.8|12902.3|752
1656574800000|2022-06-30 07:40:00|12907.6|12906.3|12904.3|12903|12907.6|12906.3|12902.1|12900.8|722
1656575100000|2022-06-30 07:45:00|12904.4|12903.1|12906.1|12904.8|12910.5|12908.8|12903.6|12902.3|765
1656575400000|2022-06-30 07:50:00|12906|12904.7|12907.6|12906.3|12908.5|12907.2|12905|12903.6|633
1656575700000|2022-06-30 07:55:00|12907.7|12906.4|12912.2|12910.9|12913.1|12911.8|12907.4|12906.1|786
1656576000000|2022-06-30 08:00:00|12912.3|12911|12910.9|12909.6|12915.8|12914.5|12910|12908.4|707
1656576300000|2022-06-30 08:05:00|12910.8|12909.5|12904.7|12903.4|12911.7|12910.4|12904.7|12903.4|745
1656576600000|2022-06-30 08:10:00|12904.8|12903.5|12905.1|12903.8|12907.2|12905.9|12904|12902.7|624
1656576900000|2022-06-30 08:15:00|12905|12903.7|12909.3|12908|12909.7|12908.4|12904.3|12903|577
1656577200000|2022-06-30 08:20:00|12909.2|12907.9|12912.3|12911|12912.5|12911.2|12909|12907.2|629
1656577500000|2022-06-30 08:25:00|12912.1|12910.8|12915.7|12914.4|12916.2|12914.9|12911.7|12910.4|514
1656577800000|2022-06-30 08:30:00|12915.8|12914.5|12915.5|12914.2|12916.6|12915.3|12912.1|12910.8|637
1656578100000|2022-06-30 08:35:00|12915.4|12914.1|12911.4|12910.1|12917.3|12916|12906.4|12905.1|918
1656578400000|2022-06-30 08:40:00|12911.6|12910.3|12913.3|12912|12915.7|12914.4|12910.5|12908.7|978
1656578700000|2022-06-30 08:45:00|12913.2|12911.9|12915.5|12914.2|12916.8|12915|12913|12911.5|674
1656579000000|2022-06-30 08:50:00|12915.6|12914.3|12914.7|12913.4|12916|12914.7|12911.5|12909.8|735
1656579300000|2022-06-30 08:55:00|12914.8|12913.5|12915.2|12913.1|12915.6|12914.3|12913|12911.4|621
1656579600000|2022-06-30 09:00:00|12914.9|12913.6|12917.4|12916.1|12918.4|12917.1|12912.3|12910.5|677
1656579900000|2022-06-30 09:05:00|12917.2|12915.9|12914.9|12913.6|12917.9|12916.6|12912.7|12911.4|669
1656580200000|2022-06-30 09:10:00|12914.8|12913.5|12918.3|12917|12918.3|12917|12913.4|12912|557
1656580500000|2022-06-30 09:15:00|12918.4|12917.1|12917.7|12916.4|12918.7|12917.4|12915.6|12914.3|615
1656580800000|2022-06-30 09:20:00|12917.4|12916.1|12915.6|12914.3|12918.1|12916.8|12914.3|12913|523
1656581100000|2022-06-30 09:25:00|12915.7|12914.4|12914.2|12912.9|12916|12914.7|12913.8|12912.4|450
1656581400000|2022-06-30 09:30:00|12914.1|12912.8|12911.6|12910.3|12915.6|12914.3|12911.3|12909.6|660
1656581700000|2022-06-30 09:35:00|12911.5|12910.2|12911|12909.7|12913.8|12912.2|12910.7|12909.1|583
1656582000000|2022-06-30 09:40:00|12910.9|12909.6|12911|12909.7|12912.5|12911.2|12910.4|12909.1|565
1656582300000|2022-06-30 09:45:00|12910.9|12909.6|12914|12912.7|12914.1|12912.8|12910.6|12909.3|347
1656582600000|2022-06-30 09:50:00|12913.9|12912.6|12909.8|12908.5|12914|12912.7|12909.6|12908.3|586
1656582900000|2022-06-30 09:55:00|12909.7|12908.4|12913.1|12911.8|12914.9|12913.6|12909.5|12908.2|583
1656583200000|2022-06-30 10:00:00|12913.2|12911.9|12916.2|12914.9|12916.2|12914.9|12913.2|12911.9|513
1656583500000|2022-06-30 10:05:00|12916.1|12914.8|12912.9|12911.6|12918.7|12917.1|12912.7|12911.4|659
1656583800000|2022-06-30 10:10:00|12912.8|12911.5|12913.9|12912.6|12915|12913.2|12912|12910.5|592
1656584100000|2022-06-30 10:15:00|12914|12912.7|12916.4|12915.1|12916.9|12915.6|12912.4|12911.1|451
1656584400000|2022-06-30 10:20:00|12916.3|12915|12915.1|12913|12917.5|12916.2|12914.6|12913|411
1656584700000|2022-06-30 10:25:00|12915.2|12913.1|12919.5|12918.2|12920.2|12918.8|12914.7|12913|574
1656585000000|2022-06-30 10:30:00|12919.4|12918.1|12918.1|12916.8|12922|12920.3|12917.7|12916.3|511
1656585300000|2022-06-30 10:35:00|12918|12916.7|12917.6|12916.3|12919.5|12917.9|12917.1|12915.7|481
1656585600000|2022-06-30 10:40:00|12917.5|12916.2|12914|12912.7|12917.8|12916.2|12913.9|12912.2|483
1656585900000|2022-06-30 10:45:00|12913.9|12912.6|12913.1|12911.8|12915.3|12913.5|12912.9|12911.3|471
1656586200000|2022-06-30 10:50:00|12913.2|12911.9|12914.8|12913.5|12915.9|12914.6|12913.1|12911.8|539
1656586500000|2022-06-30 10:55:00|12914.9|12913.6|12918|12916.7|12918.9|12917.1|12914.6|12913.3|559
1656586800000|2022-06-30 11:00:00|12918.2|12916.9|12921.1|12919.8|12923.7|12922.3|12917.8|12916.4|753
1656587100000|2022-06-30 11:05:00|12921|12919.7|12920|12918.7|12922|12920.7|12917.7|12916.4|709
1656587400000|2022-06-30 11:10:00|12920.1|12918.8|12915.6|12914.3|12920.6|12919.3|12915.4|12914.1|497
1656587700000|2022-06-30 11:15:00|12915.7|12914.4|12913.2|12911.9|12916.2|12914.8|12910.8|12909.5|669
1656588000000|2022-06-30 11:20:00|12913.1|12911.8|12918.1|12916.8|12919|12917.7|12912.5|12911.2|499
1656588300000|2022-06-30 11:25:00|12918.2|12916.9|12921.6|12920.3|12922.5|12921.2|12917.3|12915.6|775
1656588600000|2022-06-30 11:30:00|12921.7|12920.4|12930.1|12928.8|12934.7|12932.6|12921.7|12920.4|913
1656588900000|2022-06-30 11:35:00|12930.2|12928.9|12928.7|12927.4|12931.4|12929.7|12927.9|12926|698
1656589200000|2022-06-30 11:40:00|12928.8|12927.5|12927.2|12925.9|12929.1|12927.6|12924.3|12923|663
1656589500000|2022-06-30 11:45:00|12927.3|12926|12924.1|12922.8|12929.4|12928.1|12923.4|12922.1|594
1656589800000|2022-06-30 11:50:00|12924|12922.7|12927.1|12925.8|12927.2|12925.9|12922.9|12921.5|546
1656590100000|2022-06-30 11:55:00|12927.6|12926.3|12918.1|12916.8|12928|12926.6|12917.9|12916.4|600
1656590400000|2022-06-30 12:00:00|12918.6|12917.3|12920.3|12919|12921.2|12919.8|12915.4|12913.9|710
1656590700000|2022-06-30 12:05:00|12920.2|12918.9|12923.4|12922.1|12924.3|12923|12919.5|12918.2|584
1656591000000|2022-06-30 12:10:00|12923.5|12922.2|12924.6|12923.3|12926.5|12925.2|12922.1|12920.8|525
1656591300000|2022-06-30 12:15:00|12924.5|12923.2|12926.8|12925.5|12930.4|12929.1|12920.8|12919.5|668
1656591600000|2022-06-30 12:20:00|12926.7|12925.4|12918.8|12917.5|12926.7|12925.4|12917|12915.7|758
1656591900000|2022-06-30 12:25:00|12918.9|12917.6|12915.3|12908.3|12920.6|12919.3|12913.2|12908.2|788
1656592200000|2022-06-30 12:30:00|12915.4|12908.4|12899.2|12897.1|12917.8|12911|12897.3|12894.7|1306
1656592500000|2022-06-30 12:35:00|12899.1|12897|12906.5|12905.2|12908.3|12907|12897.9|12896.4|1001
1656592800000|2022-06-30 12:40:00|12906.8|12905.5|12907.7|12906.4|12911|12909.7|12903.7|12902.4|865
1656593100000|2022-06-30 12:45:00|12907.8|12906.5|12909.3|12908|12912.9|12911.2|12904.8|12903.5|870
1656593400000|2022-06-30 12:50:00|12909|12907.7|12901.9|12899.8|12910|12908.7|12900.5|12899.2|750
1656593700000|2022-06-30 12:55:00|12902|12899.9|12905.3|12904|12909|12907.7|12901.9|12899.9|881
1656594000000|2022-06-30 13:00:00|12905.4|12904.1|12899.3|12898|12907.8|12906.5|12899|12897.7|886
1656594300000|2022-06-30 13:05:00|12899.1|12897.8|12895.4|12893.3|12902|12900.3|12894.3|12892.4|771
1656594600000|2022-06-30 13:10:00|12895.5|12893.4|12888.5|12887.2|12898|12896.4|12888.1|12886.8|798
1656594900000|2022-06-30 13:15:00|12888.8|12887.5|12887.2|12885.1|12892.3|12890.8|12879.2|12877.6|911
1656595200000|2022-06-30 13:20:00|12887.1|12885|12888.8|12887.5|12891.1|12889.3|12882.6|12881.3|966
1656595500000|2022-06-30 13:25:00|12888.7|12887.4|12899.1|12897.8|12900|12898.7|12888.4|12887.1|1027
1656595800000|2022-06-30 13:30:00|12899.2|12897.9|12898.8|12897.5|12903.8|12902.5|12893.5|12891.8|1469
1656596100000|2022-06-30 13:35:00|12898.3|12897|12901.2|12899.9|12905.6|12904.3|12896.6|12895.3|1147
1656596400000|2022-06-30 13:40:00|12901.1|12899.8|12900.1|12898.8|12910.7|12908.9|12899.3|12898|1044
1656596700000|2022-06-30 13:45:00|12900.2|12898.9|12900.3|12899|12905.7|12904.4|12894.8|12893.5|1200
1656597000000|2022-06-30 13:50:00|12900.2|12898.9|12900.8|12899.5|12904.6|12903.3|12898.2|12896.8|1091
1656597300000|2022-06-30 13:55:00|12900.7|12899.4|12893.4|12892.1|12902.3|12901|12891.8|12890.5|912
1656597600000|2022-06-30 14:00:00|12893.6|12892.3|12894.3|12893|12905.7|12904|12892.4|12891.1|1305
1656597900000|2022-06-30 14:05:00|12894.2|12892.9|12899.2|12897.9|12901.5|12900.2|12893.4|12892.1|1020
1656598200000|2022-06-30 14:10:00|12899.3|12898|12901.4|12900.1|12904.3|12902.7|12896.1|12894.8|1105
1656598500000|2022-06-30 14:15:00|12904.9|12902.8|12903.2|12901.9|12907.3|12906|12900.9|12899.6|815
1656598800000|2022-06-30 14:20:00|12903.1|12901.8|12914.1|12912.8|12914.7|12913.4|12902.8|12901.5|1088
1656599100000|2022-06-30 14:25:00|12914|12912.7|12913.2|12911.9|12922.3|12921|12912.7|12910.6|1037
1656599400000|2022-06-30 14:30:00|12913|12911.7|12906.9|12905.6|12916.2|12914.8|12904.8|12903.5|1113
1656599700000|2022-06-30 14:35:00|12906.8|12905.5|12914.5|12913.2|12920.6|12919.3|12906.2|12904.9|1079
1656600000000|2022-06-30 14:40:00|12914.7|12913.4|12924.9|12923.6|12926.6|12925.3|12912.3|12911|1093
1656600300000|2022-06-30 14:45:00|12924.8|12923.5|12923.7|12922.4|12926.3|12925|12916.3|12915|1143
1656600600000|2022-06-30 14:50:00|12923.9|12922.6|12898.3|12897|12926.5|12924.9|12898.2|12896.9|1231
1656600900000|2022-06-30 14:55:00|12898.7|12897.4|12898|12896.7|12904.7|12902.8|12891.5|12889.5|1553
1656601200000|2022-06-30 15:00:00|12897.9|12896.6|12904.2|12902.1|12909.4|12908.1|12897.9|12896.6|1393
1656601500000|2022-06-30 15:05:00|12903.6|12902.3|12893.8|12891.7|12904.2|12902.3|12893.3|12891.7|992
1656601800000|2022-06-30 15:10:00|12893.7|12891.6|12890.9|12889.6|12894.2|12892.5|12889.4|12888.1|950
1656602100000|2022-06-30 15:15:00|12891|12889.7|12890.5|12889.2|12891.5|12889.7|12883.6|12882.3|963
1656602400000|2022-06-30 15:20:00|12891.1|12889.8|12889.4|12887.3|12894.4|12892.8|12887.8|12886.5|945
1656602700000|2022-06-30 15:25:00|12889.5|12887.4|12881.6|12879.5|12889.9|12888.3|12879.6|12877.8|929
1656603000000|2022-06-30 15:30:00|12881.5|12879.4|12881.5|12879.4|12883.2|12881.4|12876.4|12874.8|1063
1656603300000|2022-06-30 15:35:00|12881.1|12879.8|12881.3|12880|12886.6|12884.9|12877|12875.4|921
1656603600000|2022-06-30 15:40:00|12881.4|12880.1|12870.5|12869.2|12884.9|12883.6|12869.8|12868.2|1006
1656603900000|2022-06-30 15:45:00|12871|12869.7|12868.3|12867|12872.2|12870.9|12865.4|12863.8|1008
1656604200000|2022-06-30 15:50:00|12868.4|12867.1|12869.7|12867.6|12874.4|12873.1|12867|12865.7|966
1656604500000|2022-06-30 15:55:00|12869.3|12868|12871.3|12869.2|12874.5|12873|12868.9|12867.6|877
1656604800000|2022-06-30 16:00:00|12871.4|12869.3|12875.8|12874.5|12878.7|12877.2|12870.4|12868.6|948
1656605100000|2022-06-30 16:05:00|12876|12873.9|12881.3|12880|12881.8|12880.3|12873.7|12872.1|790
1656605400000|2022-06-30 16:10:00|12881.7|12879.6|12883.6|12882.3|12886.6|12885.3|12879.1|12877.7|870
1656605700000|2022-06-30 16:15:00|12883.5|12882.2|12875.5|12873.4|12884.9|12883.6|12874.9|12873.4|786
1656606000000|2022-06-30 16:20:00|12875.6|12873.5|12869.9|12868.6|12876.8|12875.2|12869.2|12867.9|821
1656606300000|2022-06-30 16:25:00|12869.8|12868.5|12867.2|12865.9|12871.1|12869.8|12867|12865.5|844
1656606600000|2022-06-30 16:30:00|12866.8|12865.5|12870|12868.7|12870.1|12868.8|12865|12863.7|812
1656606900000|2022-06-30 16:35:00|12869.9|12868.6|12874.3|12873|12875.1|12873.8|12868.5|12867.2|828
1656607200000|2022-06-30 16:40:00|12874.2|12872.9|12880.8|12879.5|12881.4|12879.8|12873.9|12872.2|871
1656607500000|2022-06-30 16:45:00|12880.9|12879.6|12876.8|12875.5|12880.9|12879.6|12875.8|12874|872
1656607800000|2022-06-30 16:50:00|12876.7|12875.4|12873.6|12871.5|12877.7|12876.1|12873.2|12871.4|864
1656608100000|2022-06-30 16:55:00|12873.5|12871.4|12872.7|12870.6|12877.7|12876.4|12871.5|12870.2|726
1656608400000|2022-06-30 17:00:00|12872.3|12871|12869.1|12867.8|12872.6|12871.3|12867.2|12865.7|815
1656608700000|2022-06-30 17:05:00|12869.2|12867.9|12874.6|12873.3|12877|12875.7|12868.2|12866.9|796
1656609000000|2022-06-30 17:10:00|12874.3|12873|12875.3|12874|12877.6|12876.1|12873|12871.7|709
1656609300000|2022-06-30 17:15:00|12875.4|12874.1|12870|12868.7|12875.9|12874.3|12869.9|12868.6|660
1656609600000|2022-06-30 17:20:00|12869.9|12868.6|12870.4|12869.1|12873.9|12872.6|12869|12867.5|653
1656609900000|2022-06-30 17:25:00|12870.8|12869.5|12870.5|12869.2|12871.1|12869.8|12866.6|12865.3|647
1656610200000|2022-06-30 17:30:00|12870.7|12869.4|12868.7|12867.4|12871.3|12870|12867|12865.7|604
1656610500000|2022-06-30 17:35:00|12868.6|12867.3|12868.3|12867|12870.3|12868.7|12865.7|12864.4|540
1656610800000|2022-06-30 17:40:00|12868.2|12866.9|12872.4|12871.1|12873.8|12872|12864.7|12863.4|783
1656611100000|2022-06-30 17:45:00|12872.3|12871|12866.4|12865.1|12873.5|12871.9|12865.6|12864.3|778
1656611400000|2022-06-30 17:50:00|12866.6|12865.3|12865.8|12864.5|12867.3|12866|12862.1|12860.8|727
1656611700000|2022-06-30 17:55:00|12865.7|12864.4|12864.9|12863.6|12867.8|12866.5|12863.7|12862.4|642
1656612000000|2022-06-30 18:00:00|12864.7|12863.4|12865.1|12863.8|12867.3|12866|12863.3|12861.9|653
1656612300000|2022-06-30 18:05:00|12865.3|12864|12866.6|12865.3|12869.2|12867.2|12864.9|12863.6|615
1656612600000|2022-06-30 18:10:00|12866.8|12865.5|12865.9|12864.6|12867|12865.7|12863.2|12861.9|812
1656612900000|2022-06-30 18:15:00|12865.8|12864.5|12863.8|12862.5|12868.2|12866.9|12863.3|12861.8|682
1656613200000|2022-06-30 18:20:00|12863.6|12862.3|12871.9|12870.6|12872.3|12870.7|12863|12861.7|795
1656613500000|2022-06-30 18:25:00|12872.2|12870.1|12870.5|12869.2|12874.3|12873|12869|12867.5|740
1656613800000|2022-06-30 18:30:00|12870.6|12869.3|12872.2|12870.9|12872.6|12871.3|12868.7|12867.4|704
1656614100000|2022-06-30 18:35:00|12872.1|12870.8|12870.7|12869.4|12873.6|12872.1|12869|12867.7|679
1656614400000|2022-06-30 18:40:00|12870.8|12869.5|12874.2|12872.9|12875.2|12873.9|12869.1|12867.8|843
1656614700000|2022-06-30 18:45:00|12874.3|12873|12871|12869.7|12875.3|12874|12868|12866.7|651
1656615000000|2022-06-30 18:50:00|12871.1|12869.8|12870.4|12869.1|12872.4|12870.7|12868.1|12866.8|594
1656615300000|2022-06-30 18:55:00|12870.5|12869.2|12870.8|12869.5|12874.6|12873.3|12868.8|12867.5|750
1656615600000|2022-06-30 19:00:00|12870.7|12869.4|12874.2|12872.9|12875.1|12873.8|12869.8|12868.5|847
1656615900000|2022-06-30 19:05:00|12874.4|12873.1|12882.6|12881.3|12883.1|12881.8|12874.3|12873|791
1656616200000|2022-06-30 19:10:00|12882.9|12881.6|12881.5|12880.2|12883.8|12882.5|12879.7|12878.4|750
1656616500000|2022-06-30 19:15:00|12881.6|12880.3|12887.2|12885.9|12888.3|12886.8|12881.6|12880.3|483
1656616800000|2022-06-30 19:20:00|12887.3|12886|12883.5|12882.2|12887.8|12886.2|12883.1|12881.8|866
1656617100000|2022-06-30 19:25:00|12883.6|12882.3|12875.7|12874.4|12884|12882.6|12875.5|12874.2|736
1656617400000|2022-06-30 19:30:00|12875.8|12874.5|12872.2|12870.9|12877.2|12875.9|12871.3|12870|819
1656617700000|2022-06-30 19:35:00|12872.3|12871|12867.5|12866.2|12873.9|12872.6|12867.3|12866|773
1656618000000|2022-06-30 19:40:00|12867.6|12866.3|12873.4|12872.1|12876.1|12874.3|12866.7|12865.4|809
1656618300000|2022-06-30 19:45:00|12873.5|12872.2|12874.3|12873|12874.9|12873.6|12868.9|12867.5|797
1656618600000|2022-06-30 19:50:00|12874.5|12873.2|12879|12877.7|12880.4|12879.1|12871|12869.7|670
1656618900000|2022-06-30 19:55:00|12875.9|12874.6|12872.6|12871.3|12876.9|12875.6|12868.7|12867|780
1656619200000|2022-06-30 20:00:00|12872.7|12871.4|12871.9|12870.6|12874.3|12871.9|12870.8|12869.5|735
1656619500000|2022-06-30 20:05:00|12871.8|12870.5|12875.8|12874.5|12877.2|12875.9|12871.3|12870|499
1656619800000|2022-06-30 20:10:00|12875.7|12874.4|12874.4|12872.3|12875.9|12874.6|12872.3|12870.8|268
1656620100000|2022-06-30 20:15:00|12874.5|12872.4|12874.1|12872.8|12875.6|12873.8|12872.9|12871.2|325
1656620400000|2022-06-30 20:20:00|12874|12872.7|12872.3|12871|12874.5|12873.2|12872.1|12870.8|221
1656620700000|2022-06-30 20:25:00|12872.2|12870.9|12869.6|12868.3|12875.5|12874.2|12869.3|12868|384
1656621000000|2022-06-30 20:30:00|12869.5|12868.2|12872.1|12870.8|12872.8|12871.3|12869.4|12868.1|245
1656621300000|2022-06-30 20:35:00|12872|12870.7|12875.6|12874.3|12875.9|12874.6|12871.9|12870.5|207
1656621600000|2022-06-30 20:40:00|12875.7|12874.4|12877.4|12876.1|12877.6|12876.3|12875.2|12873.9|267
1656621900000|2022-06-30 20:45:00|12877.3|12876|12875.3|12873.2|12877.8|12876.1|12874|12872.2|228
1656622200000|2022-06-30 20:50:00|12874.5|12873.3|12876.3|12874.2|12877.6|12875.9|12874.5|12872.7|196
1656622500000|2022-06-30 20:55:00|12876.2|12874.1|12875|12871.5|12876.3|12874.2|12874|12871.4|222
1656622800000|2022-06-30 21:00:00|12874.9|12871|12877.3|12872.7|12878.7|12872.7|12874.9|12870.8|36
1656623100000|2022-06-30 21:05:00|12877.1|12872.8|12877.3|12872.3|12877.6|12873.1|12876.6|12872.3|76
1656623400000|2022-06-30 21:10:00|12877.4|12872.4|12877.8|12873.4|12878.6|12873.5|12876.3|12872.2|164
1656623700000|2022-06-30 21:15:00|12877.6|12873.2|12877.7|12873.6|12878.5|12873.8|12877.3|12873|110
1656624000000|2022-06-30 21:20:00|12877.5|12873.9|12878.2|12873.2|12878.5|12873.9|12877.2|12873|91
1656624300000|2022-06-30 21:25:00|12878.1|12873.3|12875.5|12872.2|12879|12873.8|12874.5|12871.4|205
1656624600000|2022-06-30 21:30:00|12875.3|12872.1|12876.2|12872.5|12877|12872.8|12873.8|12870.4|181
1656624900000|2022-06-30 21:35:00|12876.1|12872.6|12876.2|12872.5|12876.8|12872.9|12874.1|12871.3|123
1656625200000|2022-06-30 21:40:00|12876.6|12872.4|12875.9|12872.4|12876.6|12872.9|12874.5|12871.4|120
1656625500000|2022-06-30 21:45:00|12875.7|12871.8|12877.1|12873.2|12877.1|12873.4|12875.5|12871.8|191
1656625800000|2022-06-30 21:50:00|12877|12873.5|12876.7|12873.1|12877.4|12873.8|12876.2|12872.4|90
1656626100000|2022-06-30 21:55:00|12876.8|12873.3|12876.5|12872.6|12877.5|12873.7|12876.3|12872.4|124
1656626400000|2022-06-30 22:00:00|12876.7|12872.7|12879.3|12877.2|12880|12877.4|12875.2|12871.4|374
1656626700000|2022-06-30 22:05:00|12879.2|12877.1|12883.3|12881.2|12883.7|12881.6|12879|12876.9|196
1656627000000|2022-06-30 22:10:00|12883.5|12881.4|12885.3|12883.2|12885.8|12883.7|12883.5|12881.1|352
1656627300000|2022-06-30 22:15:00|12885.4|12883.3|12884|12881.9|12886|12883.8|12883.8|12881.7|557
1656627600000|2022-06-30 22:20:00|12884.1|12882|12883.4|12881.3|12884.1|12882.1|12882.2|12880.8|230
1656627900000|2022-06-30 22:25:00|12883.3|12881.2|12884.2|12882.1|12884.8|12882.7|12882.6|12881|268
1656628200000|2022-06-30 22:30:00|12883.9|12881.8|12881.3|12880|12884.1|12882.1|12880.7|12878.6|290
1656628500000|2022-06-30 22:35:00|12881.9|12879.8|12882|12879.9|12882.4|12880.4|12880.8|12878.9|113
1656628800000|2022-06-30 22:40:00|12881.5|12879.4|12880.3|12878.2|12881.5|12879.5|12879.8|12878.1|85
1656629100000|2022-06-30 22:45:00|12880.5|12878.4|12880.2|12878.9|12880.9|12879.1|12879.4|12877.5|244
1656629400000|2022-06-30 22:50:00|12880.4|12879.1|12875.4|12874.1|12881.9|12880|12875.2|12873.6|294
1656629700000|2022-06-30 22:55:00|12875.8|12873.7|12874.1|12872|12877.5|12875.6|12873.3|12871.3|270
1656630000000|2022-06-30 23:00:00|12873.8|12872.5|12875.9|12873.8|12876|12874.2|12872.5|12870.7|281
1656630300000|2022-06-30 23:05:00|12875.8|12873.7|12875.6|12874.3|12878.4|12876.3|12874.4|12872.8|264
1656630600000|2022-06-30 23:10:00|12875.7|12874.4|12878.3|12876.2|12878.8|12877.2|12875.3|12873.7|238
1656630900000|2022-06-30 23:15:00|12878.4|12876.3|12879.2|12877.1|12880.4|12878.6|12877|12875.3|296
1656631200000|2022-06-30 23:20:00|12878.9|12877.6|12878.4|12876.3|12880.9|12879.1|12877.3|12875.6|250
1656631500000|2022-06-30 23:25:00|12878|12875.9|12877.1|12875|12878.9|12877.2|12876.4|12874.7|439
1656631800000|2022-06-30 23:30:00|12877.2|12875.1|12878.5|12876.4|12879.1|12877.1|12876.7|12874.9|304
1656632100000|2022-06-30 23:35:00|12878.2|12876.9|12879.2|12877.1|12879.8|12878.1|12877|12875.3|324
1656632400000|2022-06-30 23:40:00|12879.1|12877|12878|12876.7|12879.5|12877.9|12877.6|12876|257
1656632700000|2022-06-30 23:45:00|12878.1|12876.8|12876.4|12874.3|12879.1|12877.7|12875.4|12873.8|393
1656633000000|2022-06-30 23:50:00|12876.2|12874.1|12874.7|12872.6|12876.2|12874.3|12872.3|12871|375
1656633300000|2022-06-30 23:55:00|12874.6|12872.5|12873.4|12872.1|12875.8|12874.5|12872.9|12871.2|301
1656633600000|2022-07-01 00:00:00|12873.5|12872.2|12868.8|12867.5|12875.1|12873.4|12868.8|12867.4|665
1656633900000|2022-07-01 00:05:00|12868.9|12867.6|12874|12872.7|12875.1|12873.8|12868.1|12866.8|642
1656634200000|2022-07-01 00:10:00|12873.9|12872.6|12874.4|12873.1|12875.8|12874|12872.8|12871.5|549
1656634500000|2022-07-01 00:15:00|12874.3|12873|12868.6|12867.3|12874.8|12873.5|12868.5|12867.2|546
1656634800000|2022-07-01 00:20:00|12868.3|12867|12870.5|12869.2|12871.5|12870.2|12867.6|12866.1|587
1656635100000|2022-07-01 00:25:00|12870.6|12869.3|12870.6|12869.3|12874.4|12873|12870.1|12868.8|541
1656635400000|2022-07-01 00:30:00|12871|12868.9|12873.7|12872.4|12875.9|12874.2|12869.7|12868.4|570
1656635700000|2022-07-01 00:35:00|12873.6|12872.3|12876.8|12875.5|12877.9|12876.3|12872.5|12871|658
1656636000000|2022-07-01 00:40:00|12876.7|12875.4|12875.9|12874.6|12877.1|12875.8|12874.1|12872.4|737
1656636300000|2022-07-01 00:45:00|12875.8|12874.5|12870.6|12869.3|12876.6|12874.8|12869.9|12868.1|754
1656636600000|2022-07-01 00:50:00|12870.7|12869.4|12875.5|12873.4|12876.2|12874.1|12870.3|12868.6|952
1656636900000|2022-07-01 00:55:00|12875.1|12873|12879.3|12877.2|12880.2|12878.1|12873|12870.9|772
1656637200000|2022-07-01 01:00:00|12879.4|12877.3|12879.1|12877.8|12881.2|12879.4|12875.6|12874.2|831
1656637500000|2022-07-01 01:05:00|12879.2|12877.9|12881.1|12879.8|12881.1|12879.8|12876.9|12875.6|491
1656637800000|2022-07-01 01:10:00|12880.9|12879.6|12879.7|12877.6|12882.5|12880.9|12879.4|12877.5|657
1656638100000|2022-07-01 01:15:00|12879.8|12877.7|12877.9|12876.6|12880.3|12878.6|12876.7|12875|585
1656638400000|2022-07-01 01:20:00|12878|12876.7|12879.2|12877.9|12880|12878.2|12877.5|12875.8|538
1656638700000|2022-07-01 01:25:00|12879.1|12877.8|12883.3|12882|12883.7|12882.4|12876.8|12875.4|422
1656639000000|2022-07-01 01:30:00|12883.2|12881.9|12885.4|12883.3|12887.9|12886|12883|12881.2|824
1656639300000|2022-07-01 01:35:00|12885.2|12883.9|12882.8|12881.5|12887.1|12885.4|12881.9|12880.3|824
1656639600000|2022-07-01 01:40:00|12883.2|12881.9|12884.3|12882.2|12887.3|12886|12881.3|12879.7|786
1656639900000|2022-07-01 01:45:00|12884.4|12882.3|12882.6|12880.5|12884.4|12882.7|12880.3|12878.2|790
1656640200000|2022-07-01 01:50:00|12882.8|12880.7|12881.8|12880.5|12883.6|12882|12879.3|12877.9|746
1656640500000|2022-07-01 01:55:00|12881.7|12880.4|12883.1|12881.8|12884.8|12883|12881.7|12880.2|508
1656640800000|2022-07-01 02:00:00|12883|12881.7|12878.9|12877.6|12885.1|12883.6|12878.7|12877.4|642
1656641100000|2022-07-01 02:05:00|12879|12877.7|12878.3|12877|12879.4|12878.1|12876.7|12875.3|594
1656641400000|2022-07-01 02:10:00|12878.5|12877.2|12879|12876.9|12879.8|12877.9|12873.6|12872.3|680
1656641700000|2022-07-01 02:15:00|12879.1|12877|12879.5|12877.4|12880.9|12879.2|12877.9|12876.2|437
1656642000000|2022-07-01 02:20:00|12879.6|12877.5|12882.7|12880.6|12884.3|12882.7|12879.5|12877.5|560
1656642300000|2022-07-01 02:25:00|12882.6|12880.5|12885|12882.9|12886.5|12884.8|12882.1|12880.4|600
1656642600000|2022-07-01 02:30:00|12885.1|12883|12888.4|12886.3|12890.2|12888.5|12882.8|12881.2|880
1656642900000|2022-07-01 02:35:00|12888|12885.9|12890|12887.9|12890.6|12888.5|12887.1|12885|732
1656643200000|2022-07-01 02:40:00|12890.1|12888|12889.3|12887.2|12891.1|12889.3|12887.9|12886.3|639
1656643500000|2022-07-01 02:45:00|12889.6|12887.5|12889.4|12888.1|12890.4|12888.8|12886.9|12884.9|522
1656643800000|2022-07-01 02:50:00|12889.3|12888|12893.2|12891.1|12894.3|12893|12889.3|12887.6|618
1656644100000|2022-07-01 02:55:00|12893.3|12891.2|12893.1|12891.8|12895.5|12893.6|12892.2|12890.3|521
1656644400000|2022-07-01 03:00:00|12893.2|12891.9|12894.8|12892.7|12895.7|12893.6|12891.9|12890.2|529
1656644700000|2022-07-01 03:05:00|12894.9|12892.8|12897.2|12895.1|12898.2|12896.1|12893.9|12892|669
1656645000000|2022-07-01 03:10:00|12897.3|12895.2|12903.2|12901.1|12905.1|12903|12896.6|12894.5|775
1656645300000|2022-07-01 03:15:00|12903.3|12901.2|12903.3|12901.2|12903.4|12901.7|12898.5|12896.6|728
1656645600000|2022-07-01 03:20:00|12903.2|12901.1|12900.8|12898.7|12903.3|12901.2|12898.1|12896.3|842
1656645900000|2022-07-01 03:25:00|12900.7|12898.6|12905.8|12903.7|12908|12905.9|12900.4|12898.3|782
1656646200000|2022-07-01 03:30:00|12905.7|12903.6|12904.7|12902.6|12909.2|12907.1|12903.8|12901.7|847
1656646500000|2022-07-01 03:35:00|12905.1|12903|12904.4|12902.3|12907.2|12905.3|12903.5|12901.4|670
1656646800000|2022-07-01 03:40:00|12904.3|12902.2|12909.5|12907.4|12909.9|12907.9|12904.2|12902.1|660
1656647100000|2022-07-01 03:45:00|12909.6|12907.5|12913.3|12911.2|12914|12911.9|12909.4|12907.3|896
1656647400000|2022-07-01 03:50:00|12913.2|12911.1|12912.3|12910.2|12917.6|12915.5|12910.7|12909|734
1656647700000|2022-07-01 03:55:00|12912.2|12910.1|12912.3|12910.2|12912.7|12910.6|12909.4|12907.7|508
1656648000000|2022-07-01 04:00:00|12912.1|12910|12910.1|12908|12913.1|12911.2|12909.4|12907.6|672
1656648300000|2022-07-01 04:05:00|12910.2|12908.1|12914.7|12913.4|12914.9|12913.6|12910.2|12908.1|552
1656648600000|2022-07-01 04:10:00|12914.6|12913.3|12916.9|12915.6|12917.7|12916.3|12913.2|12911.7|639
1656648900000|2022-07-01 04:15:00|12917|12915.7|12918.6|12916.5|12921.1|12919.4|12915.6|12914|609
1656649200000|2022-07-01 04:20:00|12918.8|12916.7|12919.4|12918.1|12919.8|12918.5|12915.7|12913.6|668
1656649500000|2022-07-01 04:25:00|12919.7|12917.6|12923.5|12922.2|12924.5|12922.6|12919.3|12917.6|761
1656649800000|2022-07-01 04:30:00|12923.4|12922.1|12919.3|12917.2|12925.1|12923.1|12917.7|12915.9|693
1656650100000|2022-07-01 04:35:00|12919.2|12917.1|12921|12918.9|12921.9|12920.1|12917.7|12916.2|581
1656650400000|2022-07-01 04:40:00|12921.1|12919|12921.4|12919.3|12922|12920.3|12917.6|12916|673
1656650700000|2022-07-01 04:45:00|12921.7|12919.6|12919.5|12917.4|12922.4|12920.6|12919.2|12917.1|543
1656651000000|2022-07-01 04:50:00|12919.9|12917.8|12922.5|12920.4|12922.6|12920.5|12919|12917|418
1656651300000|2022-07-01 04:55:00|12922.6|12920.5|12924|12922.7|12925.3|12923.5|12921.7|12919.6|655
1656651600000|2022-07-01 05:00:00|12924.1|12922.8|12928.7|12926.6|12929.1|12927.3|12923.4|12921.3|860
1656651900000|2022-07-01 05:05:00|12928.6|12926.5|12926.1|12924|12930.2|12928.1|12925.5|12923.5|797
1656652200000|2022-07-01 05:10:00|12926|12923.9|12926.2|12924.1|12928.1|12926.4|12924.5|12923|479
1656652500000|2022-07-01 05:15:00|12926.3|12924.2|12927.3|12926|12930.1|12928.2|12924.6|12922.5|688
1656652800000|2022-07-01 05:20:00|12927.4|12926.1|12926.3|12924.2|12928.8|12926.8|12925.6|12923.5|486
1656653100000|2022-07-01 05:25:00|12926.4|12924.3|12922.4|12920.3|12927|12925.2|12921.8|12920.2|517
1656653400000|2022-07-01 05:30:00|12922.5|12920.4|12924.2|12922.1|12926.8|12925.1|12920.9|12919.5|791
1656653700000|2022-07-01 05:35:00|12924.3|12922.2|12929.9|12927.8|12930.1|12928|12924.1|12922|701
1656654000000|2022-07-01 05:40:00|12929.8|12927.7|12924.7|12922.6|12929.8|12927.7|12924.5|12922.4|641
1656654300000|2022-07-01 05:45:00|12924.5|12922.4|12925.2|12923.1|12925.8|12923.7|12920.5|12918.4|680
1656654600000|2022-07-01 05:50:00|12925|12922.9|12921.6|12919.5|12925|12922.9|12920.5|12918.4|849
1656654900000|2022-07-01 05:55:00|12921.5|12919.4|12921|12918.9|12922|12920.1|12918.7|12916.6|702
1656655200000|2022-07-01 06:00:00|12920.9|12918.8|12919.4|12918.1|12922.3|12920.7|12916.4|12915.1|998
1656655500000|2022-07-01 06:05:00|12919.5|12918.2|12918.4|12917.1|12920.5|12919.2|12916.8|12915.1|716
1656655800000|2022-07-01 06:10:00|12918.3|12917|12919.1|12917|12919.7|12918.4|12916.4|12915.1|816
1656656100000|2022-07-01 06:15:00|12919.2|12917.1|12923|12921.7|12923.1|12921.8|12918.8|12917|563
1656656400000|2022-07-01 06:20:00|12922.9|12921.6|12921.4|12920.1|12923.9|12922.6|12919|12917.2|761
1656656700000|2022-07-01 06:25:00|12921.1|12919.8|12920.2|12918.1|12923.7|12922.4|12919.7|12918|703
1656657000000|2022-07-01 06:30:00|12920|12917.9|12922.1|12920.8|12924.8|12923.5|12919.5|12917.9|635
1656657300000|2022-07-01 06:35:00|12922.3|12921|12922.6|12921.3|12925.3|12923.8|12921.1|12919.7|640
1656657600000|2022-07-01 06:40:00|12922.5|12921.2|12919.7|12918.4|12922.9|12921.6|12918.5|12917.2|542
1656657900000|2022-07-01 06:45:00|12919.6|12918.3|12919.2|12917.9|12920.1|12918.8|12916.2|12914.9|429
1656658200000|2022-07-01 06:50:00|12919.7|12917.6|12924.9|12923.6|12925.5|12923.7|12918.7|12917.3|623
1656658500000|2022-07-01 06:55:00|12925|12923.7|12924.1|12922.8|12926.6|12925|12921.6|12920.3|843
1656658800000|2022-07-01 07:00:00|12924|12922.7|12921.6|12920.3|12929|12927.4|12921.6|12920.2|1013
1656659100000|2022-07-01 07:05:00|12921.5|12920.2|12920.1|12918.8|12922.9|12921.6|12917.3|12915.9|820
1656659400000|2022-07-01 07:10:00|12920.3|12919|12925.9|12924.6|12927|12925.7|12919.9|12918.6|895
1656659700000|2022-07-01 07:15:00|12925.8|12924.5|12928.7|12927.4|12931.4|12930.1|12925.3|12924|884
1656660000000|2022-07-01 07:20:00|12928.8|12927.5|12922.6|12921.3|12931.3|12930|12921.9|12920.6|777
1656660300000|2022-07-01 07:25:00|12922.7|12921.4|12922.5|12921.2|12924|12922.6|12919.6|12918|909
1656660600000|2022-07-01 07:30:00|12922.7|12921.4|12918.7|12917.4|12924.1|12922.5|12914.9|12913.5|869
1656660900000|2022-07-01 07:35:00|12918.5|12917.2|12924.5|12922.4|12924.6|12922.9|12918.1|12916.8|698
1656661200000|2022-07-01 07:40:00|12924|12922.7|12922.8|12921.5|12926.6|12925.2|12922.5|12921|805
1656661500000|2022-07-01 07:45:00|12922.9|12920.8|12922|12920.7|12924.3|12923|12919.7|12918|783
1656661800000|2022-07-01 07:50:00|12921.9|12920.6|12921.9|12920.6|12922.3|12920.8|12917.2|12915.9|798
1656662100000|2022-07-01 07:55:00|12922|12920.7|12927.9|12925.8|12930|12928.1|12920.7|12919.4|876
1656662400000|2022-07-01 08:00:00|12928.1|12926|12934.2|12932.9|12934.6|12933.1|12925|12923.7|926
1656662700000|2022-07-01 08:05:00|12934.3|12933|12937|12935.7|12939.4|12937.5|12933.4|12932.1|706
1656663000000|2022-07-01 08:10:00|12936.9|12934.8|12928.6|12926.5|12938.5|12936.8|12928|12925.9|669
1656663300000|2022-07-01 08:15:00|12928.5|12926.4|12924.7|12922.6|12929.6|12927.8|12924.2|12922.6|781
1656663600000|2022-07-01 08:20:00|12924.8|12922.7|12920.3|12919|12925.9|12924.1|12917.7|12915.8|771
1656663900000|2022-07-01 08:25:00|12920.8|12918.7|12917.2|12915.9|12922.5|12921.2|12916.5|12914.9|715
1656664200000|2022-07-01 08:30:00|12917.7|12915.6|12918|12916.7|12919.7|12918|12914.2|12912.6|683
1656664500000|2022-07-01 08:35:00|12918.4|12916.3|12917.1|12915.8|12920.8|12919|12916.4|12914.8|723
1656664800000|2022-07-01 08:40:00|12917.3|12916|12916.3|12915|12918.5|12917|12913.6|12911.8|785
1656665100000|2022-07-01 08:45:00|12916.1|12914.8|12911.8|12910.5|12916.5|12914.9|12911.4|12910.1|619
1656665400000|2022-07-01 08:50:00|12912|12910.7|12916.2|12914.9|12917.4|12916.1|12911.6|12910.1|560
1656665700000|2022-07-01 08:55:00|12916.3|12915|12915.4|12913.3|12916.6|12915.3|12913.3|12912|551
1656666000000|2022-07-01 09:00:00|12915.6|12913.5|12911|12909.7|12915.6|12913.8|12910|12908.7|913
1656666300000|2022-07-01 09:05:00|12911.1|12909.8|12908.2|12906.9|12912|12910.4|12907.1|12905.8|780
1656666600000|2022-07-01 09:10:00|12908.3|12907|12911.4|12910.1|12913.6|12911.9|12907.8|12906.5|728
1656666900000|2022-07-01 09:15:00|12911.5|12910.2|12911.7|12910.4|12912.8|12911.2|12909.2|12907.7|559
1656667200000|2022-07-01 09:20:00|12911.8|12910.5|12915.4|12914.1|12917.5|12916|12911.8|12910.5|709
1656667500000|2022-07-01 09:25:00|12915.5|12914.2|12921.4|12920.1|12921.7|12920.1|12914.8|12913.5|575
1656667800000|2022-07-01 09:30:00|12921.5|12920.2|12920.2|12918.1|12923|12921.2|12918|12916.4|521
1656668100000|2022-07-01 09:35:00|12920.1|12918|12912.6|12910.5|12920.2|12918.1|12911.8|12909.8|568
1656668400000|2022-07-01 09:40:00|12912.5|12910.4|12915.2|12913.1|12916.3|12914.2|12911.3|12909.2|570
1656668700000|2022-07-01 09:45:00|12915.3|12913.2|12914.4|12913.1|12917|12914.9|12913.4|12911.5|535
1656669000000|2022-07-01 09:50:00|12914.5|12913.2|12915.8|12913.7|12916.1|12914.1|12913.9|12911.8|547
1656669300000|2022-07-01 09:55:00|12915.9|12913.8|12918.3|12916.2|12919.6|12917.5|12915.5|12913.8|461
1656669600000|2022-07-01 10:00:00|12918.2|12916.1|12919.2|12917.9|12919.7|12918.4|12914.8|12913.2|445
1656669900000|2022-07-01 10:05:00|12919.1|12917.8|12923.2|12921.1|12923.4|12921.3|12918.2|12916.6|522
1656670200000|2022-07-01 10:10:00|12923.3|12921.2|12921.9|12920.6|12923.9|12922.6|12921.8|12920.1|521
1656670500000|2022-07-01 10:15:00|12921.7|12920.4|12918.2|12916.1|12922.1|12920.7|12917.5|12915.8|589
1656670800000|2022-07-01 10:20:00|12918.1|12916|12919.1|12917.8|12919.8|12918.2|12916.7|12915.4|497
1656671100000|2022-07-01 10:25:00|12919|12917.7|12920.3|12919|12920.9|12919.3|12918.4|12916.9|491
1656671400000|2022-07-01 10:30:00|12920.2|12918.9|12916.8|12915.5|12920.2|12918.9|12914.1|12912.5|711
1656671700000|2022-07-01 10:35:00|12917|12915.7|12925|12922.9|12925.1|12923.5|12916.9|12915.5|561
1656672000000|2022-07-01 10:40:00|12925.2|12923.1|12924.5|12922.4|12926.7|12925.2|12922.8|12920.9|561
1656672300000|2022-07-01 10:45:00|12924.7|12922.6|12924.6|12923.3|12927|12925|12923.3|12921.5|526
1656672600000|2022-07-01 10:50:00|12924.5|12923.2|12924.9|12923.6|12926.5|12924.6|12923.5|12921.9|529
1656672900000|2022-07-01 10:55:00|12925|12923.7|12922.2|12920.9|12925.9|12924.2|12920.1|12918.5|553
1656673200000|2022-07-01 11:00:00|12922|12920.7|12918.8|12917.5|12922.8|12921.5|12918.8|12917.4|733
1656673500000|2022-07-01 11:05:00|12918.7|12917.4|12915.2|12913.9|12921.5|12920.2|12915.1|12913.8|732
1656673800000|2022-07-01 11:10:00|12915.1|12913.8|12919.4|12918.1|12920.1|12918.8|12915.1|12913.8|814
1656674100000|2022-07-01 11:15:00|12919.5|12918.2|12921.2|12919.9|12923.9|12922.5|12917.7|12916.4|804
1656674400000|2022-07-01 11:20:00|12921.3|12920|12920.7|12919.4|12923.8|12922.2|12919.6|12918.3|679
1656674700000|2022-07-01 11:25:00|12920.6|12919.3|12919.1|12917.8|12924.4|12923.1|12916.8|12915.1|664
1656675000000|2022-07-01 11:30:00|12918.9|12917.6|12923.5|12922.2|12923.9|12922.3|12918.9|12917.6|773
1656675300000|2022-07-01 11:35:00|12923.6|12922.3|12927.5|12926.2|12927.5|12926.2|12922.5|12921.2|570
1656675600000|2022-07-01 11:40:00|12927.4|12926.1|12931.2|12929.9|12932.4|12930.7|12926.9|12925.2|793
1656675900000|2022-07-01 11:45:00|12931.1|12929.8|12932.2|12930.9|12933.6|12931.9|12929.8|12928.1|662
1656676200000|2022-07-01 11:50:00|12932.1|12930.8|12933.8|12932.5|12935|12933.7|12930.4|12928.9|744
1656676500000|2022-07-01 11:55:00|12933.9|12932.6|12931.1|12929.8|12937.1|12935.6|12930.9|12929.6|779
1656676800000|2022-07-01 12:00:00|12931|12929.7|12932.8|12931.5|12937.5|12936|12930.5|12929.2|882
1656677100000|2022-07-01 12:05:00|12932.9|12931.6|12934.2|12932.9|12934.9|12933.6|12930.9|12929.5|731
1656677400000|2022-07-01 12:10:00|12934.3|12933|12943.6|12941.5|12945.2|12943.7|12933.1|12931.7|720
1656677700000|2022-07-01 12:15:00|12943.5|12941.4|12943.6|12941.5|12947.2|12945.3|12941.7|12939.6|742
1656678000000|2022-07-01 12:20:00|12944|12941.9|12947.7|12946.4|12948.6|12947.3|12939|12936.9|1015
1656678300000|2022-07-01 12:25:00|12947.9|12946.6|12951.9|12949.8|12952|12950.3|12947|12945.7|753
1656678600000|2022-07-01 12:30:00|12951.8|12949.7|12945.8|12944.5|12955.6|12954.3|12944.9|12943.6|976
1656678900000|2022-07-01 12:35:00|12945.9|12944.6|12947.7|12946.4|12953.1|12951.8|12945.3|12943.6|871
1656679200000|2022-07-01 12:40:00|12947.6|12946.3|12944.3|12943|12948.6|12947.3|12944.2|12942.7|741
1656679500000|2022-07-01 12:45:00|12944.1|12942.8|12954.1|12952|12957.6|12956|12943.4|12942.1|823
1656679800000|2022-07-01 12:50:00|12954|12951.9|12953.9|12952.6|12956.5|12954.6|12949.5|12947.9|964
1656680100000|2022-07-01 12:55:00|12954|12952.7|12952.5|12951.2|12957.7|12956.4|12951.9|12950.3|766
1656680400000|2022-07-01 13:00:00|12952.7|12951.4|12947.1|12945.8|12952.7|12951.4|12945.1|12943.7|964
1656680700000|2022-07-01 13:05:00|12947|12945.7|12947.7|12946.4|12948.3|12947|12942.6|12941.3|815
1656681000000|2022-07-01 13:10:00|12947.6|12946.3|12955.3|12954|12955.3|12954|12946.5|12944.7|762
1656681300000|2022-07-01 13:15:00|12955.4|12954.1|12958.2|12956.9|12960.4|12959.1|12954.9|12953.2|621
1656681600000|2022-07-01 13:20:00|12958.3|12957|12952.1|12950.8|12958.9|12957.2|12949.5|12947.9|799
1656681900000|2022-07-01 13:25:00|12952.3|12951|12954|12952.7|12954.4|12952.8|12947.7|12946.1|728
1656682200000|2022-07-01 13:30:00|12954.3|12952.2|12945.4|12943.3|12958.3|12956.5|12941.4|12939.8|1177
1656682500000|2022-07-01 13:35:00|12945|12943.7|12941.7|12940.4|12948|12946.3|12939.4|12937.9|1151
1656682800000|2022-07-01 13:40:00|12941.8|12940.5|12944.7|12942.6|12945.1|12943|12937.2|12935.4|1168
1656683100000|2022-07-01 13:45:00|12944.4|12942.3|12932.8|12931.5|12944.9|12942.8|12932|12930.4|1260
1656683400000|2022-07-01 13:50:00|12932.7|12931.4|12932.4|12931.1|12934.2|12932.9|12927.3|12925.7|1085
1656683700000|2022-07-01 13:55:00|12932.6|12931.3|12939.7|12934.8|12942.2|12938.4|12931.8|12930.4|1165
1656684000000|2022-07-01 14:00:00|12940|12933|12955.4|12953.3|12957.8|12955.7|12932.1|12927.4|1732
1656684300000|2022-07-01 14:05:00|12955.5|12953.4|12958.1|12956|12967.5|12965.5|12954.3|12952.6|1532
1656684600000|2022-07-01 14:10:00|12957.6|12955.5|12954.9|12952.8|12957.8|12955.7|12950|12947.9|1242
1656684900000|2022-07-01 14:15:00|12954.5|12952.4|12934.4|12932.3|12954.7|12952.7|12932.8|12931.1|1199
1656685200000|2022-07-01 14:20:00|12933.9|12931.8|12926.8|12924.7|12937.3|12935.5|12922.5|12920.7|1242
1656685500000|2022-07-01 14:25:00|12926.6|12924.5|12940.8|12939.5|12943.4|12941.3|12925.8|12923.7|1386
1656685800000|2022-07-01 14:30:00|12941|12939.7|12940|12938.7|12943.3|12941.5|12937.1|12935.8|1225
1656686100000|2022-07-01 14:35:00|12939.9|12938.6|12943.4|12942.1|12946.3|12944.7|12936.8|12935.2|1123
1656686400000|2022-07-01 14:40:00|12943.3|12942|12934.9|12933.6|12943.3|12942|12932.9|12931.2|1195
1656686700000|2022-07-01 14:45:00|12934.4|12933.1|12926.1|12924.8|12938.4|12937|12921.8|12920.5|1189
1656687000000|2022-07-01 14:50:00|12926.4|12925.1|12916.7|12915.4|12931.1|12929.8|12914.6|12913.3|1356
1656687300000|2022-07-01 14:55:00|12917.1|12915|12920|12917.9|12920.1|12918.8|12910.3|12908.6|1305
1656687600000|2022-07-01 15:00:00|12919.9|12917.8|12935.2|12933.9|12937.4|12935.6|12919.9|12917.8|1281
1656687900000|2022-07-01 15:05:00|12935.9|12933.8|12925.4|12924.1|12937.3|12936|12924.9|12923.6|1165
1656688200000|2022-07-01 15:10:00|12925.3|12924|12923.2|12921.9|12928.4|12927.1|12921.3|12919.5|1091
1656688500000|2022-07-01 15:15:00|12923.3|12922|12916.9|12915.6|12923.5|12922.1|12915.3|12913.8|907
1656688800000|2022-07-01 15:20:00|12916.8|12915.5|12914.2|12912.9|12917.8|12916.1|12914|12912.4|801
1656689100000|2022-07-01 15:25:00|12914.1|12912.8|12914.9|12913.6|12917.1|12915.8|12911.8|12910.2|786
1656689400000|2022-07-01 15:30:00|12914.8|12913.5|12915.1|12913.8|12917.1|12915.7|12910.2|12908.9|965
1656689700000|2022-07-01 15:35:00|12915|12913.7|12914.5|12913.2|12919.6|12917.9|12912|12910.7|840
1656690000000|2022-07-01 15:40:00|12914.4|12913.1|12913.9|12912.6|12914.8|12913.5|12906.2|12904.6|896
1656690300000|2022-07-01 15:45:00|12914|12912.7|12907.7|12906.4|12915|12913.3|12906.3|12905|934
1656690600000|2022-07-01 15:50:00|12907.6|12906.3|12913.4|12912.1|12915.3|12914|12907.5|12905.9|982
1656690900000|2022-07-01 15:55:00|12913.5|12912.2|12916.2|12914.9|12919.4|12918.1|12911.1|12909.4|901
1656691200000|2022-07-01 16:00:00|12916.1|12914.8|12913.2|12911.9|12917.7|12916.2|12913|12911.6|828
1656691500000|2022-07-01 16:05:00|12913.1|12911.8|12913.2|12911.9|12914.1|12912.8|12910.4|12909.1|705
1656691800000|2022-07-01 16:10:00|12913.1|12911.8|12915.3|12914|12917.4|12916.1|12911.5|12910|773
1656692100000|2022-07-01 16:15:00|12915.4|12914.1|12911|12909.7|12916.8|12915.5|12909.1|12907.8|738
1656692400000|2022-07-01 16:20:00|12911.1|12909.8|12908.7|12907.4|12913.4|12911.8|12908.4|12907.1|751
1656692700000|2022-07-01 16:25:00|12908.8|12907.5|12916.3|12915|12916.4|12915.1|12908.1|12906.8|719
1656693000000|2022-07-01 16:30:00|12916.4|12915.1|12915.8|12914.5|12918.1|12916.8|12913.4|12912.1|926
1656693300000|2022-07-01 16:35:00|12915.9|12914.6|12914.4|12913.1|12916.4|12915.1|12910.6|12909.3|579
1656693600000|2022-07-01 16:40:00|12914.5|12913.2|12912.6|12911.3|12914.9|12913.6|12909.6|12908|705
1656693900000|2022-07-01 16:45:00|12912.5|12911.2|12913.1|12911.8|12918.3|12916.8|12912.5|12911.2|739
1656694200000|2022-07-01 16:50:00|12913.3|12912|12913.1|12911.8|12913.9|12912.6|12909|12907.5|773
1656694500000|2022-07-01 16:55:00|12912.6|12911.3|12917.6|12915.5|12917.9|12916.2|12911|12909.7|707
1656694800000|2022-07-01 17:00:00|12917.5|12915.4|12920.6|12919.3|12920.6|12919.3|12915|12913.7|798
1656695100000|2022-07-01 17:05:00|12920.8|12919.5|12916|12914.7|12921|12919.7|12914.9|12913.6|671
1656695400000|2022-07-01 17:10:00|12916.1|12914.8|12916.9|12915.6|12918.5|12917.2|12915.1|12913.8|732
1656695700000|2022-07-01 17:15:00|12916.8|12915.5|12917.3|12916|12919.9|12918.5|12912.8|12911.5|634
1656696000000|2022-07-01 17:20:00|12917.4|12916.1|12917.9|12916.6|12919.1|12917.6|12915.9|12914.5|640
1656696300000|2022-07-01 17:25:00|12917.6|12916.3|12916.7|12915.4|12920.4|12919.1|12915.6|12914.3|578
1656696600000|2022-07-01 17:30:00|12916.8|12915.5|12913.8|12912.5|12916.9|12915.6|12911.2|12909.9|513
1656696900000|2022-07-01 17:35:00|12914|12912.7|12915|12913.7|12916.6|12914.9|12912.5|12911.1|716
1656697200000|2022-07-01 17:40:00|12914.9|12913.6|12908.5|12907.2|12917.1|12915.3|12908.5|12907.2|729
1656697500000|2022-07-01 17:45:00|12908.7|12907.4|12906.5|12905.2|12910|12908.7|12905.4|12904.1|627
1656697800000|2022-07-01 17:50:00|12906.6|12905.3|12905.6|12904.3|12908|12906.7|12905.2|12903.6|577
1656698100000|2022-07-01 17:55:00|12905.5|12904.2|12904.6|12903.3|12907.1|12905.8|12903.9|12902.3|564
1656698400000|2022-07-01 18:00:00|12904.4|12903.1|12903.1|12901.8|12905.3|12904|12900.6|12899.3|569
1656698700000|2022-07-01 18:05:00|12903|12901.7|12901.1|12899.8|12903.7|12902.4|12899.9|12898.6|607
1656699000000|2022-07-01 18:10:00|12900.9|12899.6|12902.6|12901.3|12904.4|12902.9|12900.2|12898.8|527
1656699300000|2022-07-01 18:15:00|12902.5|12901.2|12901.2|12899.9|12904.1|12902.8|12901.2|12899.9|442
1656699600000|2022-07-01 18:20:00|12901.1|12899.8|12895.1|12893.8|12901.8|12900.5|12893.7|12892.3|654
1656699900000|2022-07-01 18:25:00|12895|12893.7|12898.8|12897.5|12898.9|12897.6|12893.9|12892.4|573
1656700200000|2022-07-01 18:30:00|12898.7|12897.4|12896.3|12895|12899.3|12898|12895.1|12893.8|411
1656700500000|2022-07-01 18:35:00|12896.6|12895.3|12890.8|12889.5|12897.7|12896.4|12890.8|12889.3|441
1656700800000|2022-07-01 18:40:00|12890.9|12889.6|12889|12887.7|12892|12890.6|12888.7|12887.4|493
1656701100000|2022-07-01 18:45:00|12889.3|12888|12886.6|12885.3|12889.4|12888.1|12885.7|12884|504
1656701400000|2022-07-01 18:50:00|12886.4|12885.1|12890.1|12888.8|12890.7|12889.1|12886.2|12884.5|464
1656701700000|2022-07-01 18:55:00|12889.5|12888.2|12888.5|12887.2|12891.8|12890.4|12887.5|12886.2|513
1656702000000|2022-07-01 19:00:00|12888.4|12887.1|12891.6|12890.3|12895.2|12893.9|12887|12885.3|629
1656702300000|2022-07-01 19:05:00|12891.4|12890.1|12890.9|12889.6|12892.4|12891.1|12890.2|12888.9|387
1656702600000|2022-07-01 19:10:00|12890.8|12889.5|12891.8|12889.7|12893.1|12891.8|12890.1|12888.8|435
1656702900000|2022-07-01 19:15:00|12891.2|12889.9|12896.3|12895|12897|12895.7|12890.8|12889.3|440
1656703200000|2022-07-01 19:20:00|12896.2|12894.9|12895.3|12894|12897.7|12896.4|12894.5|12893.2|304
1656703500000|2022-07-01 19:25:00|12895.4|12894.1|12896.7|12895.4|12897.4|12895.9|12894.9|12893.4|344
1656703800000|2022-07-01 19:30:00|12896.8|12895.5|12892.8|12891.5|12897.1|12895.8|12892.4|12891.1|354
1656704100000|2022-07-01 19:35:00|12892.7|12891.4|12888.2|12886.9|12892.8|12891.5|12888.2|12886.9|300
1656704400000|2022-07-01 19:40:00|12888.3|12887|12887.7|12885.6|12888.8|12887|12884.6|12883|437
1656704700000|2022-07-01 19:45:00|12887.8|12885.7|12889|12887.7|12890|12888.5|12887.2|12885.5|331
1656705000000|2022-07-01 19:50:00|12888.4|12887.1|12893.8|12892.5|12895.2|12893.9|12887.6|12885.7|502
1656705300000|2022-07-01 19:55:00|12893.9|12892.6|12890.6|12889.3|12894.2|12892.8|12890.5|12889.2|394
1656705600000|2022-07-01 20:00:00|12890.5|12889.2|12890.5|12888.4|12893|12890.9|12890.2|12888.1|466
1656705900000|2022-07-01 20:05:00|12890.4|12888.3|12890.3|12889|12890.8|12889.3|12889.9|12888|160
1656706200000|2022-07-01 20:10:00|12890.2|12888.9|12892.8|12890.7|12893|12891.3|12890.1|12888.2|257
1656706500000|2022-07-01 20:15:00|12892.7|12890.6|12890.6|12888.5|12893.1|12891|12890.3|12888.5|199
1656706800000|2022-07-01 20:20:00|12890.7|12888.6|12888.3|12886.2|12890.8|12888.7|12887.3|12885.6|202
1656707100000|2022-07-01 20:25:00|12888.2|12886.1|12887.3|12885.2|12888.3|12886.3|12886.1|12884|164
1656707400000|2022-07-01 20:30:00|12887.5|12885.4|12888.3|12886.2|12888.7|12886.6|12887.2|12885.1|157
1656707700000|2022-07-01 20:35:00|12888.2|12886.1|12889.8|12887.7|12890.2|12888.1|12887.9|12885.8|115
1656708000000|2022-07-01 20:40:00|12890|12887.9|12889.1|12887|12890|12887.9|12889|12886.9|114
1656708300000|2022-07-01 20:45:00|12889.2|12887.1|12887|12884.9|12889.2|12887.1|12886.5|12884.4|123
1656708600000|2022-07-01 20:50:00|12885.2|12883.1|12885.3|12883.2|12885.9|12883.8|12885.1|12883|44
1656708900000|2022-07-01 20:55:00|12885.4|12883.3|12884.3|12882.2|12889.5|12883.7|12883.9|12880.3|144
1656878400000|2022-07-03 20:00:00|12902.9|12889.9|12902.9|12889.9|12902.9|12889.9|12902.9|12889.9|1
1656879600000|2022-07-03 20:20:00|12903.7|12890.7|12903.7|12890.7|12903.7|12890.7|12903.7|12890.7|1
1656879900000|2022-07-03 20:25:00|12902.9|12889.9|12902.9|12889.9|12902.9|12889.9|12902.9|12889.9|1
1656881100000|2022-07-03 20:45:00|12903.7|12890.7|12902.9|12889.9|12903.7|12890.7|12902.9|12889.9|2
1656881400000|2022-07-03 20:50:00|12891.5|12878.5|12891.5|12878.5|12898|12885|12891.5|12878.5|24
1656881700000|2022-07-03 20:55:00|12892.8|12879.8|12892.8|12879.8|12892.8|12879.8|12892.8|12879.8|1
1656882000000|2022-07-03 21:00:00|12892.2|12879.2|12889.8|12882.8|12892.8|12882.8|12889.8|12879.2|4
1656882300000|2022-07-03 21:05:00|12883.9|12876.9|12886.2|12879.2|12889.8|12882.8|12883|12876|19
1656882600000|2022-07-03 21:10:00|12889.8|12882.8|12881.1|12874.1|12889.8|12882.8|12880.1|12873.1|136
1656882900000|2022-07-03 21:15:00|12881|12874|12884.3|12877.3|12884.4|12877.4|12880.7|12873.7|94
1656883200000|2022-07-03 21:20:00|12884.2|12877.2|12883.5|12878|12884.4|12878|12880.7|12873.7|33
1656883500000|2022-07-03 21:25:00|12882.8|12877.9|12883.2|12878.2|12883.5|12878.2|12882.6|12877.7|11
1656883800000|2022-07-03 21:30:00|12883.3|12878.3|12882.5|12877.6|12883.3|12878.3|12882.5|12877.6|25
1656884100000|2022-07-03 21:35:00|12882.4|12878.4|12883.9|12876.9|12884.3|12878.4|12882.4|12876.9|9
1656884400000|2022-07-03 21:40:00|12882.6|12877.8|12882.7|12877.9|12884.2|12878.4|12881|12874|68
1656884700000|2022-07-03 21:45:00|12882.5|12877.6|12882.8|12878.3|12884.3|12879.5|12882.4|12876.3|38
1656885000000|2022-07-03 21:50:00|12884.2|12877.2|12882.8|12878.3|12884.2|12878.3|12882.5|12875.7|17
1656885300000|2022-07-03 21:55:00|12882.2|12878.2|12882.7|12878.1|12884.1|12878.2|12881.2|12874.2|77
1656885600000|2022-07-03 22:00:00|12883.2|12876.2|12885.3|12882.2|12894.2|12887.2|12880|12873|604
1656885900000|2022-07-03 22:05:00|12885.2|12882.3|12883.1|12879.5|12886.2|12882.9|12882|12879|290
1656886200000|2022-07-03 22:10:00|12882.6|12879.8|12881.9|12878.8|12883.4|12880.6|12878.9|12876.3|435
1656886500000|2022-07-03 22:15:00|12882.1|12878.9|12885.5|12882.6|12887.2|12883.9|12882.1|12878.9|596
1656886800000|2022-07-03 22:20:00|12885.6|12882.7|12885.6|12882.8|12886.3|12883.7|12885.2|12882.4|519
1656887100000|2022-07-03 22:25:00|12885.5|12882.7|12886.2|12883.6|12887|12884.6|12885.2|12882.3|410
1656887400000|2022-07-03 22:30:00|12886.3|12884|12888.6|12886.5|12888.8|12886.5|12885.1|12882.5|508
1656887700000|2022-07-03 22:35:00|12888.7|12886.4|12889.9|12887.8|12890.7|12888.2|12888.3|12886.1|246
1656888000000|2022-07-03 22:40:00|12890|12887.9|12888.9|12886.8|12890.7|12888.4|12888.8|12886.3|209
1656888300000|2022-07-03 22:45:00|12889|12886.9|12887.8|12885.5|12890.1|12888|12887.3|12885.2|388
1656888600000|2022-07-03 22:50:00|12887.6|12885.4|12886.1|12884|12888|12885.7|12885.7|12883.3|158
1656888900000|2022-07-03 22:55:00|12886|12883.9|12880|12877.9|12886.7|12884.2|12879.6|12877.5|285
1656889200000|2022-07-03 23:00:00|12880.5|12878.4|12880.9|12878.8|12882.7|12880.6|12880.4|12878.2|249
1656889500000|2022-07-03 23:05:00|12880.8|12878.7|12880.8|12878.7|12881.9|12880|12880|12877.9|175
1656889800000|2022-07-03 23:10:00|12881.1|12878.6|12880.1|12878|12881.8|12879.7|12879.2|12877.1|246
1656890100000|2022-07-03 23:15:00|12880|12877.9|12879.3|12877.2|12881|12879|12877.9|12876.1|316
1656890400000|2022-07-03 23:20:00|12879.2|12878|12879.6|12877.5|12881.5|12879.6|12879|12877.3|283
1656890700000|2022-07-03 23:25:00|12879.5|12877.4|12880.9|12878.8|12882|12879.9|12878.1|12876.2|285
1656891000000|2022-07-03 23:30:00|12880.8|12878.7|12886|12883.9|12886.4|12884.5|12880.8|12878.7|455
1656891300000|2022-07-03 23:35:00|12885.9|12883.8|12887.3|12885.2|12887.8|12886|12884.9|12882.8|291
1656891600000|2022-07-03 23:40:00|12887.2|12885.1|12891.5|12889.4|12891.8|12890|12884.6|12882.9|428
1656891900000|2022-07-03 23:45:00|12891.6|12889.5|12889.7|12888.4|12895.2|12893.3|12888.7|12887|691
1656892200000|2022-07-03 23:50:00|12890|12887.9|12889.5|12888.2|12891|12889.2|12887.6|12885.7|631
1656892500000|2022-07-03 23:55:00|12890|12887.9|12890.5|12888.4|12890.6|12888.8|12887.8|12886|531
1656892800000|2022-07-04 00:00:00|12890.6|12888.5|12887|12884.9|12890.7|12889.4|12883.4|12881.3|969
1656893100000|2022-07-04 00:05:00|12887.5|12885.4|12881.4|12879.3|12888.8|12887.3|12880.4|12878.3|703
1656893400000|2022-07-04 00:10:00|12881.5|12879.4|12879|12877.7|12884|12881.9|12878.9|12877.3|640
1656893700000|2022-07-04 00:15:00|12879.1|12877.8|12877.1|12875|12880.5|12879.1|12876.7|12875|574
1656894000000|2022-07-04 00:20:00|12877|12874.9|12878|12876.7|12880.3|12878.6|12876.4|12874.6|515
1656894300000|2022-07-04 00:25:00|12878.1|12876.8|12876.6|12874.5|12880.2|12878.4|12875.9|12873.9|436
1656894600000|2022-07-04 00:30:00|12876.4|12874.3|12877.2|12875.1|12879.3|12877.5|12874.8|12872.9|647
1656894900000|2022-07-04 00:35:00|12877.1|12875|12879.3|12878|12881.1|12879.4|12875.7|12873.9|516
1656895200000|2022-07-04 00:40:00|12879.4|12878.1|12881|12878.9|12881.6|12880|12877.6|12875.9|667
1656895500000|2022-07-04 00:45:00|12880.9|12878.8|12882.9|12881.6|12884.5|12883|12880.4|12878.6|682
1656895800000|2022-07-04 00:50:00|12883|12881.7|12886.3|12884.2|12886.3|12884.6|12880.9|12879.3|841
1656896100000|2022-07-04 00:55:00|12886.4|12884.3|12883.9|12882.6|12887.1|12885|12882|12880.5|543
1656896400000|2022-07-04 01:00:00|12884.1|12882.8|12887.4|12885.3|12888.8|12887.2|12884|12882.3|749
1656896700000|2022-07-04 01:05:00|12887.3|12885.2|12891.3|12889.2|12891.5|12889.5|12884|12882.3|783
1656897000000|2022-07-04 01:10:00|12891.4|12889.3|12893.6|12891.5|12894.8|12892.9|12891|12889|811
1656897300000|2022-07-04 01:15:00|12893.7|12891.6|12893.8|12891.7|12900.1|12898|12890.9|12889.4|794
1656897600000|2022-07-04 01:20:00|12893.9|12891.8|12895.2|12893.9|12899|12896.9|12893.8|12891.7|869
1656897900000|2022-07-04 01:25:00|12895.3|12894|12897.6|12895.5|12899.7|12897.6|12894.9|12893.5|628
1656898200000|2022-07-04 01:30:00|12897.5|12895.4|12902.2|12900.1|12903.8|12902.2|12896.2|12894.1|651
1656898500000|2022-07-04 01:35:00|12902.1|12900|12898.1|12896.8|12903.9|12902.1|12897.8|12895.7|711
1656898800000|2022-07-04 01:40:00|12898.5|12896.4|12891.3|12889.2|12898.8|12896.7|12891.2|12889.1|866
1656899100000|2022-07-04 01:45:00|12891.4|12889.3|12886.7|12884.6|12895.6|12893.5|12884.9|12883.3|785
1656899400000|2022-07-04 01:50:00|12886.8|12884.7|12891.4|12889.3|12892.6|12890.6|12886.2|12884.4|941
1656899700000|2022-07-04 01:55:00|12891.5|12889.4|12889.3|12887.2|12892.9|12891.2|12887.5|12885.9|666
1656900000000|2022-07-04 02:00:00|12889.2|12887.1|12892.6|12890.5|12893.4|12891.3|12889.1|12887|851
1656900300000|2022-07-04 02:05:00|12892.5|12890.4|12887.2|12885.9|12893.3|12891.3|12886.3|12884.7|730
1656900600000|2022-07-04 02:10:00|12887|12885.7|12889.6|12887.5|12890.4|12888.5|12885.2|12883.6|782
1656900900000|2022-07-04 02:15:00|12889.7|12887.6|12893.6|12892.3|12894|12892.4|12888.3|12886.7|587
1656901200000|2022-07-04 02:20:00|12893.5|12892.2|12894.4|12893.1|12897|12895.3|12892.3|12890.6|641
1656901500000|2022-07-04 02:25:00|12894.5|12893.2|12895.2|12893.9|12896.6|12894.9|12893.3|12891.5|596
1656901800000|2022-07-04 02:30:00|12895.4|12894.1|12895|12893.7|12895.8|12894.5|12893.3|12891.6|695
1656902100000|2022-07-04 02:35:00|12894.9|12893.6|12894.1|12892.8|12895.7|12894.1|12893.2|12891.5|595
1656902400000|2022-07-04 02:40:00|12893.9|12892.6|12897.3|12895.2|12897.3|12895.4|12890.9|12889.5|574
1656902700000|2022-07-04 02:45:00|12897.2|12895.1|12895.3|12893.2|12900.5|12898.9|12894.3|12892.5|641
1656903000000|2022-07-04 02:50:00|12895.2|12893.1|12895.6|12893.5|12896.3|12894.7|12892.2|12890.5|684
1656903300000|2022-07-04 02:55:00|12895.5|12893.4|12895.8|12893.7|12896.4|12894.6|12893|12891.2|669
1656903600000|2022-07-04 03:00:00|12895.9|12893.8|12894.5|12892.4|12896.8|12895.2|12892.7|12891|691
1656903900000|2022-07-04 03:05:00|12894.1|12892.8|12893.6|12892.3|12895.9|12894.3|12892.8|12890.9|646
1656904200000|2022-07-04 03:10:00|12893.4|12892.1|12891.3|12889.2|12894.3|12893|12890.5|12888.8|590
1656904500000|2022-07-04 03:15:00|12891.2|12889.1|12891|12889.7|12893|12891.4|12890|12888.3|513
1656904800000|2022-07-04 03:20:00|12890.9|12889.6|12891.1|12889.8|12893.3|12891.5|12890.5|12888.8|371
1656905100000|2022-07-04 03:25:00|12891.2|12889.9|12888|12886.7|12891.3|12890|12885.1|12883.3|557
1656905400000|2022-07-04 03:30:00|12887.9|12886.6|12894.6|12892.5|12894.8|12893.2|12887.9|12886.6|471
1656905700000|2022-07-04 03:35:00|12894.7|12892.6|12894.4|12892.3|12896|12894.3|12892.5|12890.6|397
1656906000000|2022-07-04 03:40:00|12894.6|12892.5|12895.3|12893.2|12896|12894.3|12893.9|12892.1|470
1656906300000|2022-07-04 03:45:00|12895.4|12893.3|12896.3|12894.2|12897.4|12895.4|12894|12892.4|407
1656906600000|2022-07-04 03:50:00|12896.2|12894.1|12897.8|12896.5|12898.5|12896.9|12893.8|12892.1|445
1656906900000|2022-07-04 03:55:00|12898|12896.7|12898.7|12896.6|12900.5|12899.1|12897.3|12895.5|339
1656907200000|2022-07-04 04:00:00|12898.6|12896.5|12900.2|12898.9|12900.5|12899|12897.5|12895.6|360
1656907500000|2022-07-04 04:05:00|12900.3|12899|12898.5|12896.4|12900.7|12899|12897.6|12895.9|256
1656907800000|2022-07-04 04:10:00|12898.6|12896.5|12896.7|12895.4|12899.1|12897.6|12896.2|12894.6|322
1656908100000|2022-07-04 04:15:00|12896.9|12895.6|12895.7|12894.4|12897.3|12895.7|12895.6|12893.9|224
1656908400000|2022-07-04 04:20:00|12895.8|12894.5|12896.6|12894.5|12897.7|12896.4|12895.4|12893.7|294
1656908700000|2022-07-04 04:25:00|12896.2|12894.9|12896.2|12894.9|12897.1|12895.4|12895|12893.3|284
1656909000000|2022-07-04 04:30:00|12896.5|12895.2|12898|12896.7|12898.3|12896.8|12896|12894.2|287
1656909300000|2022-07-04 04:35:00|12898.1|12896.8|12897.3|12896|12899.1|12897.6|12896.4|12894.7|304
1656909600000|2022-07-04 04:40:00|12897.8|12895.7|12896.5|12895.2|12897.8|12895.7|12895.5|12893.8|256
1656909900000|2022-07-04 04:45:00|12896.6|12895.3|12894.3|12893|12896.6|12895.3|12894|12892.6|291
1656910200000|2022-07-04 04:50:00|12894.4|12893.1|12893.7|12892.4|12894.8|12893.3|12893.2|12891.5|281
1656910500000|2022-07-04 04:55:00|12893.8|12892.5|12894.1|12892.8|12894.8|12893.2|12893|12891.2|286
1656910800000|2022-07-04 05:00:00|12894.2|12892.1|12891.3|12889.2|12895.2|12893.5|12887.4|12885.5|514
1656911100000|2022-07-04 05:05:00|12891.4|12889.3|12892.2|12890.1|12893.3|12891.5|12889.2|12887.5|596
1656911400000|2022-07-04 05:10:00|12892.3|12890.2|12888.7|12887.4|12892.4|12890.6|12888.5|12886.8|432
1656911700000|2022-07-04 05:15:00|12888.6|12887.3|12888.4|12886.3|12890.4|12889.1|12886.8|12885|375
1656912000000|2022-07-04 05:20:00|12888.5|12886.4|12888.9|12886.8|12889.3|12887.6|12886|12884.7|461
1656912300000|2022-07-04 05:25:00|12889|12886.9|12887.8|12885.7|12890.7|12889|12887.5|12885.6|373
1656912600000|2022-07-04 05:30:00|12887.3|12886|12879.7|12877.6|12888|12886.5|12879.6|12877.5|706
1656912900000|2022-07-04 05:35:00|12879.6|12877.5|12882.3|12881|12882.7|12881|12879.1|12877.2|605
1656913200000|2022-07-04 05:40:00|12882.2|12880.9|12883.4|12881.3|12883.6|12882|12881.2|12879.3|471
1656913500000|2022-07-04 05:45:00|12883.7|12881.6|12884.5|12883.2|12884.8|12883.3|12881.4|12879.3|569
1656913800000|2022-07-04 05:50:00|12884.6|12883.3|12883.5|12881.4|12886.8|12885.1|12883.3|12881.4|421
1656914100000|2022-07-04 05:55:00|12883.6|12881.5|12876.8|12874.7|12883.6|12881.6|12876.5|12874.5|592
1656914400000|2022-07-04 06:00:00|12876.3|12875|12873.7|12871.6|12878.3|12876.5|12872.3|12870.6|738
1656914700000|2022-07-04 06:05:00|12873.9|12871.8|12875.8|12874.5|12877|12875.3|12871.7|12870|675
1656915000000|2022-07-04 06:10:00|12875.7|12874.4|12875.6|12873.5|12877.7|12876|12872.7|12871.2|651
1656915300000|2022-07-04 06:15:00|12875.7|12873.6|12871.6|12870.3|12876.2|12874.5|12870.9|12868.8|657
1656915600000|2022-07-04 06:20:00|12871.7|12870.4|12872|12869.9|12874.4|12872.6|12870.3|12868.6|628
1656915900000|2022-07-04 06:25:00|12871.7|12870.4|12870.4|12868.3|12872.2|12870.7|12869|12867|485
1656916200000|2022-07-04 06:30:00|12870.1|12868|12871.6|12870.3|12873.4|12871.3|12868.8|12867.1|612
1656916500000|2022-07-04 06:35:00|12871.5|12870.2|12875.7|12873.6|12875.8|12874.1|12871.3|12869.2|533
1656916800000|2022-07-04 06:40:00|12875.8|12873.7|12874.2|12872.1|12875.9|12873.8|12873.6|12871.5|477
1656917100000|2022-07-04 06:45:00|12874.1|12872|12875.6|12873.5|12876.4|12874.9|12872.2|12870.1|429
1656917400000|2022-07-04 06:50:00|12875.7|12873.6|12879.2|12877.1|12879.9|12878.1|12873|12871.1|624
1656917700000|2022-07-04 06:55:00|12879|12876.9|12879|12877.7|12881.7|12879.9|12878.4|12876.6|829
1656918000000|2022-07-04 07:00:00|12879.2|12877.9|12875|12872.9|12879.2|12877.9|12871.3|12869.6|972
1656918300000|2022-07-04 07:05:00|12874.8|12873.5|12868.4|12867.1|12876|12874.1|12867.2|12865.2|789
1656918600000|2022-07-04 07:10:00|12868.3|12867|12869.4|12867.3|12870.8|12869|12865.1|12863.3|805
1656918900000|2022-07-04 07:15:00|12869.5|12867.4|12866.1|12864.8|12870.5|12868.6|12865.4|12863.8|728
1656919200000|2022-07-04 07:20:00|12866|12864.7|12864|12862.7|12868.7|12867.4|12863.1|12861.4|647
1656919500000|2022-07-04 07:25:00|12864.1|12862.8|12864|12862.7|12865.8|12864|12863.5|12861.7|547
1656919800000|2022-07-04 07:30:00|12863.9|12862.6|12867.7|12866.4|12868.3|12866.6|12863.9|12862.6|622
1656920100000|2022-07-04 07:35:00|12867.6|12866.3|12866.1|12864|12868.1|12866.4|12865.2|12863.1|507
1656920400000|2022-07-04 07:40:00|12866.2|12864.1|12868.5|12867.2|12868.8|12867.5|12864.2|12862.5|645
1656920700000|2022-07-04 07:45:00|12868.4|12867.1|12868.4|12867.1|12870.5|12869.2|12867.6|12865.9|626
1656921000000|2022-07-04 07:50:00|12868.1|12866.8|12866.5|12864.4|12869.6|12868|12866.2|12864.4|592
1656921300000|2022-07-04 07:55:00|12865.7|12864.1|12865.7|12863.6|12868.4|12866.7|12864.5|12862.8|568
1656921600000|2022-07-04 08:00:00|12865.8|12863.7|12866.9|12864.8|12867.5|12865.9|12864.4|12862.7|662
1656921900000|2022-07-04 08:05:00|12867|12864.9|12865.6|12863.5|12867.9|12866.5|12864.6|12862.9|548
1656922200000|2022-07-04 08:10:00|12865.1|12863.8|12865.2|12863.9|12866.8|12865.5|12864.1|12862.8|493
1656922500000|2022-07-04 08:15:00|12865|12863.7|12865|12862.9|12867.9|12866.1|12864.3|12862.7|474
1656922800000|2022-07-04 08:20:00|12865.1|12863|12865.2|12863.9|12866.5|12864.7|12864.2|12862.5|479
1656923100000|2022-07-04 08:25:00|12865|12863.7|12863.4|12862.1|12866.5|12864.9|12863.2|12861.7|383
1656923400000|2022-07-04 08:30:00|12863.5|12862.2|12863.8|12862.5|12866.5|12864.7|12862.4|12860.7|494
1656923700000|2022-07-04 08:35:00|12864.1|12862|12869|12867.7|12869.6|12867.9|12863.6|12862|426
1656924000000|2022-07-04 08:40:00|12869.4|12867.3|12871.3|12869.2|12872.8|12871|12869|12867|493
1656924300000|2022-07-04 08:45:00|12871.4|12869.3|12864.9|12863.6|12871.9|12870.5|12864.3|12862.3|542
1656924600000|2022-07-04 08:50:00|12864.8|12863.5|12865.2|12863.1|12866.3|12864.7|12863.6|12862|437
1656924900000|2022-07-04 08:55:00|12865.3|12863.2|12867.2|12865.1|12867.5|12865.7|12864.2|12862.5|415
1656925200000|2022-07-04 09:00:00|12867.1|12865|12866.2|12864.9|12868.3|12866.6|12865|12863.4|534
1656925500000|2022-07-04 09:05:00|12866.8|12864.7|12865.8|12864.5|12867.7|12866|12865.2|12863.6|455
1656925800000|2022-07-04 09:10:00|12865.9|12864.6|12870.5|12869.2|12871.5|12870.2|12865.8|12864.5|467
1656926100000|2022-07-04 09:15:00|12870.4|12869.1|12872.8|12871.5|12873|12871.6|12869.4|12867.8|409
1656926400000|2022-07-04 09:20:00|12872.9|12871.6|12873|12871.7|12874.9|12873.4|12871.9|12870.1|302
1656926700000|2022-07-04 09:25:00|12872.9|12871.6|12869.8|12868.5|12873.6|12872|12869.3|12867.6|332
1656927000000|2022-07-04 09:30:00|12869.9|12868.6|12850.8|12848.7|12873.1|12871.3|12848.8|12846.7|988
1656927300000|2022-07-04 09:35:00|12850.7|12848.6|12844.5|12842.4|12851.8|12849.7|12844.5|12842.4|785
1656927600000|2022-07-04 09:40:00|12844.6|12842.5|12846.7|12844.6|12847.3|12845.4|12842.8|12840.8|670
1656927900000|2022-07-04 09:45:00|12846.5|12844.4|12849.2|12847.1|12849.4|12847.3|12846.4|12844|621
1656928200000|2022-07-04 09:50:00|12849.6|12847.5|12847.1|12845|12850.5|12848.8|12846.4|12844.5|543
1656928500000|2022-07-04 09:55:00|12846.9|12844.8|12849.4|12847.3|12849.7|12847.9|12845.9|12844|475
1656928800000|2022-07-04 10:00:00|12849.3|12847.2|12848.4|12846.3|12850.8|12849.1|12847.7|12846.1|475
1656929100000|2022-07-04 10:05:00|12848.3|12846.2|12849.4|12848.1|12851.6|12849.9|12848|12846.1|471
1656929400000|2022-07-04 10:10:00|12849.3|12848|12850.1|12848|12851.1|12849.8|12849.3|12847.7|315
1656929700000|2022-07-04 10:15:00|12850.2|12848.1|12846.4|12845.1|12850.2|12848.2|12845.8|12844.2|339
1656930000000|2022-07-04 10:20:00|12846.3|12845|12845.6|12844.3|12848|12846.3|12845.3|12844|397
1656930300000|2022-07-04 10:25:00|12845.9|12844.6|12845.7|12843.6|12847.3|12845.3|12844.6|12842.6|392
1656930600000|2022-07-04 10:30:00|12845|12843.7|12846.7|12845.4|12847.3|12845.5|12844.4|12842.7|455
1656930900000|2022-07-04 10:35:00|12846.6|12845.3|12845.1|12843.8|12848.5|12846.9|12845|12843.3|307
1656931200000|2022-07-04 10:40:00|12845.2|12843.9|12843.6|12841.5|12845.5|12843.9|12841.7|12839.8|464
1656931500000|2022-07-04 10:45:00|12843.5|12841.4|12842.6|12840.5|12845.1|12843|12841.6|12839.8|484
1656931800000|2022-07-04 10:50:00|12842.5|12840.4|12841.6|12839.5|12844.2|12842.5|12841|12839.4|439
1656932100000|2022-07-04 10:55:00|12841|12839.7|12844.7|12843.4|12845.3|12843.8|12837.8|12836.2|506
1656932400000|2022-07-04 11:00:00|12844.3|12843|12843.8|12842.5|12844.3|12843|12841.1|12839.8|444
1656932700000|2022-07-04 11:05:00|12843.7|12842.4|12838.8|12837.5|12843.9|12842.6|12838.4|12837.1|437
1656933000000|2022-07-04 11:10:00|12838.9|12837.6|12840.5|12839.2|12842.5|12841|12838.8|12837.5|400
1656933300000|2022-07-04 11:15:00|12840.4|12839.1|12843.1|12841.8|12844.1|12842.7|12840.2|12838.6|402
1656933600000|2022-07-04 11:20:00|12843.3|12842|12846.2|12844.9|12846.8|12845.5|12843.3|12842|336
1656933900000|2022-07-04 11:25:00|12846.3|12845|12842.7|12841.4|12847.8|12846.2|12841.9|12840.6|414
1656934200000|2022-07-04 11:30:00|12842.8|12841.5|12844.7|12843.4|12846.3|12845|12842.3|12841|350
1656934500000|2022-07-04 11:35:00|12844.6|12843.3|12848|12846.7|12849.5|12848.2|12843.5|12841.8|374
1656934800000|2022-07-04 11:40:00|12847.9|12846.6|12850|12848.7|12850.2|12848.9|12847.1|12845.5|350
1656935100000|2022-07-04 11:45:00|12850.1|12848.8|12853|12851.7|12853|12851.7|12849.9|12848.6|235
1656935400000|2022-07-04 11:50:00|12853.1|12851.8|12851.2|12849.9|12853.1|12851.8|12849.8|12848.5|423
1656935700000|2022-07-04 11:55:00|12851.1|12849.8|12848.9|12847.6|12851.3|12850|12847.9|12846.6|443
1656936000000|2022-07-04 12:00:00|12849|12847.7|12849.8|12848.5|12853.5|12852|12848|12846.7|691
1656936300000|2022-07-04 12:05:00|12849.9|12848.6|12849|12847.7|12851.7|12850.4|12847.9|12846.6|434
1656936600000|2022-07-04 12:10:00|12848.9|12847.6|12851.4|12850.1|12854.4|12853.1|12848.3|12847|484
1656936900000|2022-07-04 12:15:00|12851.1|12849.8|12855.3|12854|12855.7|12854.4|12851|12849.7|463
1656937200000|2022-07-04 12:20:00|12855.4|12854.1|12855|12853.7|12856.6|12855.3|12853.3|12852|538
1656937500000|2022-07-04 12:25:00|12855.1|12853.8|12853.3|12852|12856.5|12855.2|12851.9|12850.6|422
1656937800000|2022-07-04 12:30:00|12852.9|12851.6|12854.6|12853.3|12856.5|12855.2|12852.6|12851.3|484
1656938100000|2022-07-04 12:35:00|12854.5|12853.2|12857.9|12856.6|12859|12857.4|12854.1|12852.8|414
1656938400000|2022-07-04 12:40:00|12857.6|12856.3|12858|12856.7|12859|12857.3|12855.7|12854.4|364
1656938700000|2022-07-04 12:45:00|12857.9|12856.6|12857.2|12855.9|12858.7|12857.1|12856.7|12855.3|317
1656939000000|2022-07-04 12:50:00|12857.1|12855.8|12859.1|12857.8|12861|12859.3|12856.5|12855.2|341
1656939300000|2022-07-04 12:55:00|12859.2|12857.9|12858.9|12857.6|12859.8|12858.5|12857.2|12855.9|395
1656939600000|2022-07-04 13:00:00|12858.8|12857.5|12861|12859.7|12861.3|12860|12857.7|12856.4|461
1656939900000|2022-07-04 13:05:00|12861.1|12859.8|12862.7|12861.4|12863.3|12862|12860.8|12859.1|415
1656940200000|2022-07-04 13:10:00|12862.8|12861.5|12861.6|12860.3|12864.4|12863.1|12860.8|12859.5|347
1656940500000|2022-07-04 13:15:00|12861.5|12860.2|12865.4|12864.1|12865.6|12864.3|12861.2|12859.9|365
1656940800000|2022-07-04 13:20:00|12865.5|12864.2|12865.4|12864.1|12867.7|12866.4|12865|12863.7|392
1656941100000|2022-07-04 13:25:00|12865.5|12864.2|12865.4|12863.3|12867.8|12866.4|12864.1|12862.8|378
1656941400000|2022-07-04 13:30:00|12865.3|12863.2|12865|12863.7|12867.9|12866.6|12863.5|12861.8|555
1656941700000|2022-07-04 13:35:00|12865.1|12863.8|12861.3|12860|12865.1|12863.8|12858.7|12857.2|414
1656942000000|2022-07-04 13:40:00|12861.4|12860.1|12861.4|12859.3|12864.4|12862.9|12860.7|12859.2|408
1656942300000|2022-07-04 13:45:00|12861.8|12859.7|12864.6|12863.3|12865.3|12864|12859.5|12857.9|440
1656942600000|2022-07-04 13:50:00|12864.8|12863.5|12868.6|12867.3|12869.2|12867.4|12862.9|12861.6|556
1656942900000|2022-07-04 13:55:00|12868.8|12867.5|12869.4|12868.1|12871.9|12870.6|12866.7|12865.4|453
1656943200000|2022-07-04 14:00:00|12869.5|12868.2|12874.8|12873.5|12875.1|12873.5|12866.5|12864.7|623
1656943500000|2022-07-04 14:05:00|12875.2|12873.1|12878.4|12876.3|12880.9|12879.2|12874.4|12872.3|529
1656943800000|2022-07-04 14:10:00|12878.3|12876.2|12885.1|12883.8|12886.5|12885.2|12877.4|12875.8|689
1656944100000|2022-07-04 14:15:00|12884.9|12883.6|12882.9|12881.6|12886|12884.6|12879.3|12877.7|786
1656944400000|2022-07-04 14:20:00|12883|12881.7|12878.1|12876.8|12887.2|12885.6|12875.3|12873.6|727
1656944700000|2022-07-04 14:25:00|12878|12876.7|12878.4|12877.1|12879.7|12878.4|12876.1|12874.8|445
1656945000000|2022-07-04 14:30:00|12878.3|12877|12880.1|12878.8|12880.4|12879.1|12875.9|12874.2|558
1656945300000|2022-07-04 14:35:00|12880.2|12878.9|12876.8|12874.7|12880.7|12879|12875.4|12874|478
1656945600000|2022-07-04 14:40:00|12876.7|12874.6|12871.1|12869.8|12877.8|12875.9|12871.1|12869.5|555
1656945900000|2022-07-04 14:45:00|12870.9|12869.6|12876.4|12874.3|12877|12875.5|12869.3|12868|563
1656946200000|2022-07-04 14:50:00|12876.6|12874.5|12880.7|12879.4|12881|12879.7|12873|12871.3|547
1656946500000|2022-07-04 14:55:00|12880.4|12879.1|12885.9|12883.8|12887.8|12886.3|12880.3|12879|620
1656946800000|2022-07-04 15:00:00|12886|12883.9|12879.5|12877.4|12886.8|12885.2|12877.9|12876.2|665
1656947100000|2022-07-04 15:05:00|12879.7|12877.6|12880.9|12879.6|12880.9|12879.6|12875.9|12874.6|459
1656947400000|2022-07-04 15:10:00|12880.8|12879.5|12882.3|12881|12883.4|12882|12880.3|12878.9|469
1656947700000|2022-07-04 15:15:00|12882.5|12881.2|12880.3|12879|12883.4|12882|12879.3|12878|545
1656948000000|2022-07-04 15:20:00|12880.7|12878.6|12886.2|12884.9|12886.3|12885|12880.2|12878.5|372
1656948300000|2022-07-04 15:25:00|12886.3|12885|12886.7|12885.4|12887.6|12886.3|12885.2|12883.9|444
1656948600000|2022-07-04 15:30:00|12886.8|12885.5|12890.1|12888.8|12890.3|12889|12884.8|12883.5|452
1656948900000|2022-07-04 15:35:00|12889.8|12888.5|12893.1|12891.8|12895.8|12894.1|12889.8|12888.2|470
1656949200000|2022-07-04 15:40:00|12893.2|12891.9|12887.5|12886.2|12893.4|12892.1|12887.4|12885.8|346
1656949500000|2022-07-04 15:45:00|12887.7|12886.4|12885.3|12884|12889.2|12887.6|12885.1|12883.3|392
1656949800000|2022-07-04 15:50:00|12885.4|12884.1|12884.8|12883.5|12888.1|12886.8|12883.5|12881.8|350
1656950100000|2022-07-04 15:55:00|12884.7|12883.4|12880.8|12879.5|12885.6|12884.2|12880.2|12878.4|440
1656950400000|2022-07-04 16:00:00|12880.9|12879.6|12878.3|12877|12880.9|12879.6|12878.1|12876.5|427
1656950700000|2022-07-04 16:05:00|12878.2|12876.9|12876.8|12875.5|12879.1|12877.7|12876.8|12875.3|312
1656951000000|2022-07-04 16:10:00|12876.9|12875.6|12878.3|12877|12880.5|12879.2|12876.8|12875.2|348
1656951300000|2022-07-04 16:15:00|12878.4|12877.1|12881|12879.7|12881.5|12880.2|12878.3|12876.5|330
1656951600000|2022-07-04 16:20:00|12880.9|12879.6|12881.2|12879.9|12882|12880.7|12878.9|12877.2|373
1656951900000|2022-07-04 16:25:00|12881.3|12880|12878.9|12877.6|12883|12881.3|12878.4|12876.9|336
1656952200000|2022-07-04 16:30:00|12879|12877.7|12872.2|12870.9|12879.6|12877.7|12872|12870.3|537
1656952500000|2022-07-04 16:35:00|12872.6|12870.5|12873|12871.7|12873.6|12871.8|12869|12867.5|443
1656952800000|2022-07-04 16:40:00|12873.1|12871.8|12869.4|12867.3|12873.3|12872|12868.7|12867.2|528
1656953100000|2022-07-04 16:45:00|12869.5|12867.4|12869.1|12867.8|12870.6|12868.8|12867.6|12866.1|517
1656953400000|2022-07-04 16:50:00|12869.6|12867.5|12869.7|12868.4|12870.4|12868.7|12869|12867.4|484
1656953700000|2022-07-04 16:55:00|12869.6|12868.3|12869.8|12868.5|12871.7|12869.8|12869.5|12867.9|355
1656954000000|2022-07-04 17:00:00|12869.6|12868.3|12869.2|12867.9|12870.9|12869.2|12869.1|12867.5|218
1656954300000|2022-07-04 17:05:00|12869.3|12868|12869.8|12867.7|12870.3|12868.5|12869.2|12867.5|202
1656954600000|2022-07-04 17:10:00|12869.2|12867.9|12869.9|12867.8|12870.3|12868.6|12869.2|12867.6|172
1656954900000|2022-07-04 17:15:00|12870|12867.9|12865.5|12864.2|12871.1|12869.3|12865.3|12864|215
1656955200000|2022-07-04 17:20:00|12865.7|12864.4|12862.5|12861.2|12865.9|12864.4|12862.1|12860.6|254
1656955500000|2022-07-04 17:25:00|12862.4|12861.1|12862.2|12860.1|12863.2|12861.9|12860.9|12859.1|152
1656955800000|2022-07-04 17:30:00|12861.9|12860.6|12862.2|12860.1|12862.9|12861.3|12861.7|12860|197
1656956100000|2022-07-04 17:35:00|12862.1|12860|12863.5|12862.2|12863.8|12862.3|12862.1|12860|85
1656956400000|2022-07-04 17:40:00|12863.6|12862.3|12863.5|12862.2|12863.9|12862.3|12862.9|12861.5|88
1656956700000|2022-07-04 17:45:00|12863.6|12862.3|12865.9|12863.8|12866|12864.4|12863.4|12861.8|109
1656957000000|2022-07-04 17:50:00|12865.5|12864.2|12868.4|12867.1|12869|12867.2|12865.4|12863.8|114
1656957300000|2022-07-04 17:55:00|12868.5|12867.2|12867.1|12865.8|12868.5|12867.2|12866.5|12864.8|218
1656957600000|2022-07-04 18:00:00|12867.2|12865.9|12865.1|12863.8|12867.4|12865.9|12865.1|12863.1|234
1656957900000|2022-07-04 18:05:00|12865|12863.7|12864.4|12863.1|12865.7|12864|12864.3|12862.5|109
1656958200000|2022-07-04 18:10:00|12864.5|12862.4|12864.1|12862.8|12864.7|12863|12863.8|12861.8|114
1656958500000|2022-07-04 18:15:00|12864.5|12862.4|12865|12862.9|12865.5|12863.8|12863.8|12862.1|156
1656958800000|2022-07-04 18:20:00|12865.1|12863|12863.8|12862.5|12865.1|12863.3|12863.7|12862|158
1656959100000|2022-07-04 18:25:00|12863.9|12862.6|12864.8|12862.7|12865.3|12863.6|12863.8|12862.3|140
1656959400000|2022-07-04 18:30:00|12864.4|12863.1|12860.8|12858.7|12865.4|12863.7|12859.9|12858.6|135
1656959700000|2022-07-04 18:35:00|12860.6|12858.5|12857.7|12856.4|12861.2|12859.5|12857.7|12856.1|167
1656960000000|2022-07-04 18:40:00|12857.8|12856.5|12857.5|12856.2|12858.8|12857.1|12857.3|12855.7|135
1656960300000|2022-07-04 18:45:00|12857.8|12855.7|12856.5|12854.4|12857.9|12856.3|12855.9|12854.2|116
1656960600000|2022-07-04 18:50:00|12856.6|12854.5|12855.6|12853.5|12856.9|12855.3|12855|12853.5|131
1656960900000|2022-07-04 18:55:00|12855.7|12853.6|12854|12852.7|12856.7|12855.1|12853.2|12851.9|167
1656961200000|2022-07-04 19:00:00|12854.3|12852.2|12854.1|12852.8|12855.6|12854|12853.9|12852.2|183
1656961500000|2022-07-04 19:05:00|12854.2|12852.9|12857.2|12855.1|12857.3|12855.6|12854.1|12852.4|153
1656961800000|2022-07-04 19:10:00|12857.3|12855.2|12857.4|12855.3|12857.9|12856.6|12856.8|12855|196
1656962100000|2022-07-04 19:15:00|12857.5|12855.4|12858.1|12856|12858.2|12856.5|12857.1|12855.3|297
1656962400000|2022-07-04 19:20:00|12858|12855.9|12858.3|12856.2|12858.7|12857.2|12857.6|12855.9|160
1656962700000|2022-07-04 19:25:00|12858.4|12856.3|12857.6|12856.3|12858.6|12857.1|12857.6|12855.9|75
1656963000000|2022-07-04 19:30:00|12858.1|12856|12859.1|12857.8|12859.1|12857.8|12857.6|12855.9|98
1656963300000|2022-07-04 19:35:00|12859|12857.7|12861.4|12860.1|12861.5|12860.2|12858.9|12857.3|120
1656963600000|2022-07-04 19:40:00|12861.5|12860.2|12863.3|12862|12863.5|12862|12861.5|12860.2|139
1656963900000|2022-07-04 19:45:00|12863.1|12861.8|12864.3|12863|12864.8|12863|12863|12861.4|104
1656964200000|2022-07-04 19:50:00|12864.2|12862.9|12865.2|12863.9|12865.7|12864|12864.2|12862.7|94
1656964500000|2022-07-04 19:55:00|12865.6|12863.5|12865.2|12863.9|12866.5|12865.2|12864.7|12862.8|184
1656964800000|2022-07-04 20:00:00|12865|12863.7|12864.3|12862.2|12865|12863.7|12863.1|12861.1|143
1656965100000|2022-07-04 20:05:00|12864.4|12863.1|12863.8|12861.7|12865.8|12864.3|12863.2|12861.5|156
1656965400000|2022-07-04 20:10:00|12863.9|12861.8|12863.7|12861.6|12864.5|12862.4|12863.5|12861.5|185
1656965700000|2022-07-04 20:15:00|12863.8|12861.7|12864.9|12862.8|12865.1|12863.6|12862.9|12861.2|141
1656966000000|2022-07-04 20:20:00|12864.7|12862.6|12864.6|12862.5|12864.7|12862.8|12863.7|12861.7|180
1656966300000|2022-07-04 20:25:00|12864.5|12862.4|12863.9|12862.6|12864.9|12863.1|12862.5|12860.7|161
1656966600000|2022-07-04 20:30:00|12864|12862.7|12865.6|12863.5|12865.8|12863.9|12863.6|12861.9|320
1656966900000|2022-07-04 20:35:00|12865.5|12863.4|12864.8|12862.7|12865.7|12863.6|12864.2|12862.4|132
1656967200000|2022-07-04 20:40:00|12864.9|12862.8|12863.6|12861.5|12865.1|12863.4|12863.2|12861.1|224
1656967500000|2022-07-04 20:45:00|12863.8|12861.7|12860.7|12858.1|12864|12861.7|12860.7|12857.5|244
1656967800000|2022-07-04 20:50:00|12861.1|12858.4|12860.7|12858.3|12862.2|12859.5|12860.6|12857.8|124
1656968100000|2022-07-04 20:55:00|12861.2|12857.7|12865.4|12858.4|12865.5|12859.7|12861.2|12856.5|297
1656968400000|2022-07-04 21:00:00|12865|12858|12865.7|12858.7|12868.3|12861.3|12864.3|12857.3|75
1656968700000|2022-07-04 21:05:00|12867.6|12860.6|12866.3|12859.3|12873.3|12866.3|12863.7|12856.7|135
1656969000000|2022-07-04 21:10:00|12864.1|12857.1|12863.8|12856.8|12868.6|12861.6|12862.8|12855.8|83
1656969300000|2022-07-04 21:15:00|12865|12858|12864.6|12857.6|12870.6|12863.6|12861.8|12854.8|220
1656969600000|2022-07-04 21:20:00|12867|12860|12864.7|12857.7|12870.3|12863.3|12864.5|12857.5|80
1656969900000|2022-07-04 21:25:00|12864.6|12857.6|12867.2|12860.2|12868.6|12861.6|12864.6|12857.6|45
1656970200000|2022-07-04 21:30:00|12868.7|12861.7|12867.2|12860.2|12868.9|12861.9|12864.7|12857.7|196
1656970500000|2022-07-04 21:35:00|12867.4|12860.4|12866.2|12859.2|12870.6|12863.6|12863.8|12856.8|188
1656970800000|2022-07-04 21:40:00|12866.3|12859.3|12862.2|12856|12869.2|12862.2|12861.9|12855|85
1656971100000|2022-07-04 21:45:00|12861.4|12856.4|12862.4|12856.5|12863.1|12857.2|12861.4|12855.5|169
1656971400000|2022-07-04 21:50:00|12862.5|12856.1|12862.1|12856.7|12863.1|12857.6|12861.6|12855.6|96
1656971700000|2022-07-04 21:55:00|12862.4|12856.1|12861.9|12856.2|12862.9|12857.6|12860.7|12855.1|171
1656972000000|2022-07-04 22:00:00|12861.8|12856.3|12856.5|12852.8|12863.9|12856.9|12855.8|12850.5|361
1656972300000|2022-07-04 22:05:00|12856.3|12853|12858.4|12855.8|12859.3|12856.7|12856.2|12852.1|258
1656972600000|2022-07-04 22:10:00|12858.7|12856.6|12857.9|12855.5|12859.7|12857.6|12856.8|12854.3|327
1656972900000|2022-07-04 22:15:00|12858.1|12855.7|12858.3|12856.2|12860.7|12858.6|12857.8|12855.3|409
1656973200000|2022-07-04 22:20:00|12858.2|12856.1|12856.9|12854.8|12858.3|12856.2|12855.4|12853.3|383
1656973500000|2022-07-04 22:25:00|12857.1|12854.7|12858.6|12856.5|12859.2|12857.2|12856.3|12854.2|330
1656973800000|2022-07-04 22:30:00|12858.7|12856.6|12859.1|12857|12859.5|12857.4|12857.4|12855.3|282
1656974100000|2022-07-04 22:35:00|12858.9|12856.8|12859.4|12858.1|12860.8|12858.9|12858.4|12856.8|267
1656974400000|2022-07-04 22:40:00|12859.5|12858.2|12859.6|12857.5|12861.8|12859.9|12859|12856.9|291
1656974700000|2022-07-04 22:45:00|12859.5|12857.4|12855.8|12853.7|12859.9|12857.8|12855.7|12853.6|299
1656975000000|2022-07-04 22:50:00|12855.9|12853.8|12858.7|12856.6|12859.9|12858|12855.8|12853.7|243
1656975300000|2022-07-04 22:55:00|12858.8|12856.7|12857.8|12855.7|12859.5|12857.4|12857.5|12855.4|270
1656975600000|2022-07-04 23:00:00|12857.7|12855.6|12855.3|12853.2|12857.7|12855.7|12854.4|12852.4|366
1656975900000|2022-07-04 23:05:00|12855.2|12853.1|12852.4|12850.3|12855.9|12854.2|12849.2|12847.3|636
1656976200000|2022-07-04 23:10:00|12852.5|12850.4|12847.5|12846.2|12852.5|12850.6|12847.4|12845.6|427
1656976500000|2022-07-04 23:15:00|12848|12845.9|12851.9|12849.8|12852.8|12850.9|12847.9|12845.9|363
1656976800000|2022-07-04 23:20:00|12851.8|12849.7|12851.4|12849.3|12852.1|12850.5|12849.8|12847.8|347
1656977100000|2022-07-04 23:25:00|12851.3|12849.2|12851.9|12849.8|12853.3|12851.8|12850.5|12848.8|373
1656977400000|2022-07-04 23:30:00|12851.8|12849.7|12854|12851.9|12854.2|12852.5|12851.3|12849.3|469
1656977700000|2022-07-04 23:35:00|12853.9|12851.8|12854.9|12852.8|12856.5|12854.9|12853.4|12851.7|297
1656978000000|2022-07-04 23:40:00|12854.8|12852.7|12855|12852.9|12855.9|12854.1|12853.4|12851.4|371
1656978300000|2022-07-04 23:45:00|12854.9|12852.8|12856.1|12854|12858|12856|12854.5|12852.7|426
1656978600000|2022-07-04 23:50:00|12856.2|12854.1|12855.2|12853.1|12857|12855.2|12854.3|12852.4|314
1656978900000|2022-07-04 23:55:00|12855|12853.7|12859.4|12858.1|12860.6|12859|12855|12853.1|391
1656979200000|2022-07-05 00:00:00|12859.3|12858|12862.4|12861.1|12862.6|12861.1|12857.6|12856.2|822
1656979500000|2022-07-05 00:05:00|12862.2|12860.9|12860.6|12859.3|12863.2|12861.5|12858.1|12856.3|411
1656979800000|2022-07-05 00:10:00|12860.5|12859.2|12856.1|12854.8|12861.8|12860.4|12853.1|12851.3|637
1656980100000|2022-07-05 00:15:00|12856.2|12854.9|12854.2|12852.9|12858.8|12857.3|12853.7|12852.4|656
1656980400000|2022-07-05 00:20:00|12854.1|12852.8|12861.1|12859.8|12861.2|12859.9|12853.3|12851.3|590
1656980700000|2022-07-05 00:25:00|12861.2|12859.9|12858.7|12856.6|12862|12860.2|12858.3|12856.5|491
1656981000000|2022-07-05 00:30:00|12858.6|12856.5|12857.2|12855.9|12859.3|12857.7|12855.8|12854.5|594
1656981300000|2022-07-05 00:35:00|12857.1|12855.8|12855.7|12853.6|12858.4|12857.1|12854.2|12852.6|458
1656981600000|2022-07-05 00:40:00|12855.6|12853.5|12851.7|12850.4|12856.4|12854.9|12851|12849.2|507
1656981900000|2022-07-05 00:45:00|12851.8|12850.5|12849.4|12848.1|12852.5|12850.8|12847.1|12845.4|524
1656982200000|2022-07-05 00:50:00|12849.3|12848|12849|12847.7|12851.8|12850.2|12847.9|12846.6|517
1656982500000|2022-07-05 00:55:00|12849.3|12846.9|12851.1|12849.8|12851.9|12850.6|12848.5|12846.9|530
1656982800000|2022-07-05 01:00:00|12851.2|12849.9|12850.4|12849.1|12851.2|12849.9|12846.8|12845.2|634
1656983100000|2022-07-05 01:05:00|12850.3|12849|12855.8|12853.7|12856.1|12854|12847.8|12846|696
1656983400000|2022-07-05 01:10:00|12855.7|12853.6|12855.6|12853.5|12856.1|12854|12853.5|12851.5|476
1656983700000|2022-07-05 01:15:00|12855.7|12853.6|12856.4|12855.1|12856.6|12855.3|12852|12850.4|623
1656984000000|2022-07-05 01:20:00|12856.7|12855.4|12856|12854.7|12861|12859.2|12855.3|12853.7|743
1656984300000|2022-07-05 01:25:00|12855.9|12854.6|12853.6|12852.3|12857|12855.2|12852.6|12850.9|746
1656984600000|2022-07-05 01:30:00|12854.3|12852.2|12852.3|12850.2|12855.6|12854.1|12849.2|12847.3|976
1656984900000|2022-07-05 01:35:00|12852.4|12850.3|12851.6|12849.5|12853.7|12852|12848|12846.2|773
1656985200000|2022-07-05 01:40:00|12851.5|12849.4|12851.1|12849|12852.8|12851.1|12848.1|12846.6|690
1656985500000|2022-07-05 01:45:00|12851.2|12849.1|12851.2|12849.9|12851.7|12850.3|12848|12846.3|637
1656985800000|2022-07-05 01:50:00|12851.3|12850|12849.9|12848.6|12852.4|12850.8|12849|12847.6|561
1656986100000|2022-07-05 01:55:00|12850.3|12848.2|12849.9|12848.6|12850.8|12849.1|12848|12846.6|572
1656986400000|2022-07-05 02:00:00|12850.3|12848.2|12852.9|12851.6|12853.8|12852.5|12849.5|12847.9|613
1656986700000|2022-07-05 02:05:00|12853|12851.7|12855.1|12853.8|12855.6|12854.3|12853|12851.5|438
1656987000000|2022-07-05 02:10:00|12855.2|12853.9|12855.1|12853.8|12855.6|12854.3|12853.2|12851.9|497
1656987300000|2022-07-05 02:15:00|12855|12853.7|12853.7|12852.4|12857.2|12855.7|12852.7|12851.3|428
1656987600000|2022-07-05 02:20:00|12853.8|12852.5|12853.1|12851.8|12855.1|12853.7|12852.7|12851.2|496
1656987900000|2022-07-05 02:25:00|12853|12851.7|12857.8|12856.5|12859.5|12858.2|12852.4|12850.7|555
1656988200000|2022-07-05 02:30:00|12857.7|12856.4|12862.5|12860.4|12863.1|12861.5|12857.2|12855.6|576
1656988500000|2022-07-05 02:35:00|12862.1|12860.8|12858.9|12857.6|12863.5|12861.9|12858.5|12857|739
1656988800000|2022-07-05 02:40:00|12859|12857.7|12856.3|12855|12860.6|12859|12855.6|12854.3|450
1656989100000|2022-07-05 02:45:00|12856.2|12854.9|12863.4|12861.3|12863.4|12861.9|12855.1|12853.7|683
1656989400000|2022-07-05 02:50:00|12863|12861.7|12862.9|12861.6|12863.8|12862.5|12859.6|12858.1|675
1656989700000|2022-07-05 02:55:00|12863|12861.7|12863.2|12861.9|12866.5|12864.9|12862.9|12861.4|511
1656990000000|2022-07-05 03:00:00|12863.1|12861.8|12861.8|12860.5|12864.4|12862.9|12859.9|12858.6|520
1656990300000|2022-07-05 03:05:00|12861.9|12860.6|12861.6|12860.3|12863.9|12862.3|12861.4|12859.7|397
1656990600000|2022-07-05 03:10:00|12862.1|12860.8|12860.7|12859.4|12864|12862.7|12860.7|12859.4|440
1656990900000|2022-07-05 03:15:00|12860.8|12859.5|12858.5|12856.4|12862|12860.3|12856.7|12855|484
1656991200000|2022-07-05 03:20:00|12858.6|12856.5|12862.2|12860.9|12863|12861.7|12857.4|12856.1|491
1656991500000|2022-07-05 03:25:00|12862.1|12860.8|12862.4|12860.3|12864.4|12862.7|12861.4|12859.8|480
1656991800000|2022-07-05 03:30:00|12861.9|12860.6|12858.6|12857.3|12863.1|12861.4|12857.8|12856.5|545
1656992100000|2022-07-05 03:35:00|12858.7|12857.4|12859.7|12858.4|12860.6|12858.9|12855.4|12854.1|608
1656992400000|2022-07-05 03:40:00|12859.9|12858.6|12860.4|12859.1|12861.4|12860.1|12859.1|12857.6|507
1656992700000|2022-07-05 03:45:00|12860.5|12859.2|12858|12856.7|12862.2|12860.8|12857.9|12856.3|447
1656993000000|2022-07-05 03:50:00|12857.9|12856.6|12862.2|12860.9|12862.6|12861.3|12857.9|12856.4|416
1656993300000|2022-07-05 03:55:00|12862.1|12860.8|12862.2|12860.9|12863.4|12862|12860.1|12858.7|414
1656993600000|2022-07-05 04:00:00|12862.3|12861|12863.4|12862.1|12865.3|12864|12861.1|12859.3|560
1656993900000|2022-07-05 04:05:00|12863.5|12862.2|12860.8|12859.5|12864|12862.4|12860.7|12859.3|336
1656994200000|2022-07-05 04:10:00|12860.5|12859.2|12857.6|12856.3|12861.6|12860.3|12856.3|12855|569
1656994500000|2022-07-05 04:15:00|12857.7|12856.4|12859.5|12858.2|12859.7|12858.4|12856|12854.3|446
1656994800000|2022-07-05 04:20:00|12859.6|12858.3|12860.2|12858.9|12862|12860.2|12858.8|12857.3|463
1656995100000|2022-07-05 04:25:00|12860.4|12859.1|12855.2|12853.9|12860.7|12859.1|12854.3|12852.4|552
1656995400000|2022-07-05 04:30:00|12855.7|12853.6|12862.7|12860.6|12870.4|12868.3|12855.1|12853|1161
1656995700000|2022-07-05 04:35:00|12862.6|12860.5|12862.5|12861.2|12864.7|12862.6|12860|12858.6|739
1656996000000|2022-07-05 04:40:00|12862.6|12861.3|12857.8|12856.5|12863.9|12862.3|12857.1|12855.8|677
1656996300000|2022-07-05 04:45:00|12857.7|12856.4|12857.4|12856.1|12860.2|12858.7|12856.4|12854.7|600
1656996600000|2022-07-05 04:50:00|12857.6|12856.3|12858.6|12857.3|12859.6|12858.3|12857.6|12855.8|385
1656996900000|2022-07-05 04:55:00|12858.7|12857.4|12852.7|12851.4|12858.7|12857.4|12852.5|12851.2|403
1656997200000|2022-07-05 05:00:00|12852.6|12851.3|12853.2|12851.9|12855.8|12853.9|12852.2|12850.8|580
1656997500000|2022-07-05 05:05:00|12853.1|12851.8|12849.9|12847.8|12854.1|12852.8|12848.7|12846.6|485
1656997800000|2022-07-05 05:10:00|12850|12847.9|12849.5|12847.4|12851|12848.9|12846.6|12844.5|486
1656998100000|2022-07-05 05:15:00|12849.3|12847.2|12849.8|12847.7|12851.1|12849.3|12848.2|12846.2|641
1656998400000|2022-07-05 05:20:00|12849.9|12847.8|12848.8|12846.7|12851.6|12849.7|12847.8|12846.1|606
1656998700000|2022-07-05 05:25:00|12848.9|12846.8|12845.5|12843.4|12849|12847.3|12844.9|12843.2|453
1656999000000|2022-07-05 05:30:00|12845.6|12843.5|12846.1|12844|12847.6|12845.9|12844.2|12842.5|501
1656999300000|2022-07-05 05:35:00|12845.6|12844.3|12851.4|12849.3|12851.4|12849.4|12845.1|12843.4|536
1656999600000|2022-07-05 05:40:00|12851.2|12849.9|12849.3|12847.2|12852.1|12850.8|12848.5|12846.6|544
1656999900000|2022-07-05 05:45:00|12849.2|12847.1|12848.9|12846.8|12850.6|12848.8|12846.1|12844.3|567
1657000200000|2022-07-05 05:50:00|12849|12847.7|12848|12846.7|12850.9|12849.4|12848|12846.3|576
1657000500000|2022-07-05 05:55:00|12848.1|12846|12845.7|12843.6|12848.5|12846.7|12844.5|12842.7|565
1657000800000|2022-07-05 06:00:00|12845.3|12844|12848.2|12846.9|12850.9|12849.2|12845.3|12844|737
1657001100000|2022-07-05 06:05:00|12848.7|12846.6|12847.2|12845.9|12850.1|12848.8|12846.2|12844.5|593
1657001400000|2022-07-05 06:10:00|12847.4|12846.1|12849.9|12848.6|12850.8|12849|12846.1|12844.3|655
1657001700000|2022-07-05 06:15:00|12849.3|12848|12848.6|12847.3|12851.4|12850.1|12847|12845.7|581
1657002000000|2022-07-05 06:20:00|12848.7|12847.4|12849.3|12848|12851.4|12850.1|12847.9|12846.6|594
1657002300000|2022-07-05 06:25:00|12849.2|12847.9|12847.9|12846.6|12849.4|12848.1|12846.4|12845.1|492
1657002600000|2022-07-05 06:30:00|12847.8|12846.5|12848.1|12846.8|12850.3|12849|12847.6|12846.3|605
1657002900000|2022-07-05 06:35:00|12847.9|12846.6|12848.5|12847.2|12850|12848.7|12847.1|12845.6|552
1657003200000|2022-07-05 06:40:00|12848.4|12847.1|12845.8|12844.5|12850|12848.7|12845.7|12844.4|515
1657003500000|2022-07-05 06:45:00|12845.5|12844.2|12847|12845.7|12847.6|12846.3|12844.5|12843.2|455
1657003800000|2022-07-05 06:50:00|12847.1|12845.8|12852.3|12850.2|12854.1|12852.3|12846.9|12845.6|503
1657004100000|2022-07-05 06:55:00|12852.4|12850.3|12852.1|12850|12852.9|12851.2|12849.1|12847.4|463
1657004400000|2022-07-05 07:00:00|12852.3|12850.2|12857.3|12855.2|12858.4|12856.5|12851.2|12849.5|823
1657004700000|2022-07-05 07:05:00|12857.2|12855.1|12865.8|12863.7|12869.6|12867.5|12856.6|12855.1|910
1657005000000|2022-07-05 07:10:00|12865.6|12863.5|12863|12860.9|12867.4|12865.6|12862.1|12860.3|974
1657005300000|2022-07-05 07:15:00|12863.1|12861|12862.3|12861|12865.6|12864.3|12861.8|12860.1|869
1657005600000|2022-07-05 07:20:00|12862.2|12860.9|12863.2|12861.1|12864.5|12862.4|12859.8|12858.2|825
1657005900000|2022-07-05 07:25:00|12863.3|12861.2|12870.1|12868.8|12870.6|12868.9|12863.2|12861.1|879
1657006200000|2022-07-05 07:30:00|12870.2|12868.9|12868.4|12866.3|12873.3|12871.2|12866.7|12865.1|858
1657006500000|2022-07-05 07:35:00|12868.2|12866.1|12872.6|12870.5|12877.6|12875.5|12868.2|12866.1|843
1657006800000|2022-07-05 07:40:00|12872.4|12870.3|12878.4|12876.3|12880.7|12878.6|12871.3|12869.6|807
1657007100000|2022-07-05 07:45:00|12878.5|12876.4|12877.9|12875.8|12878.5|12876.6|12872.2|12870.5|706
1657007400000|2022-07-05 07:50:00|12877.8|12875.7|12874.3|12872.2|12879.2|12877.1|12870.7|12868.9|808
1657007700000|2022-07-05 07:55:00|12874.4|12872.3|12873.3|12871.2|12876.2|12874.2|12872.5|12870.4|731
1657008000000|2022-07-05 08:00:00|12873.4|12871.3|12873.2|12871.9|12874.7|12873.2|12870|12867.9|813
1657008300000|2022-07-05 08:05:00|12872.8|12871.5|12884.9|12882.8|12885.4|12883.3|12869.7|12868|849
1657008600000|2022-07-05 08:10:00|12884.6|12882.5|12883.5|12881.4|12890.2|12888.5|12881.1|12879.6|851
1657008900000|2022-07-05 08:15:00|12883.7|12881.6|12888.4|12886.3|12890.9|12889.2|12883.7|12881.6|786
1657009200000|2022-07-05 08:20:00|12888.7|12886.6|12893.7|12891.6|12897.3|12895.2|12885.9|12884.2|860
1657009500000|2022-07-05 08:25:00|12893.8|12891.7|12901.8|12899.7|12902.1|12900|12893.1|12891|870
1657009800000|2022-07-05 08:30:00|12902.2|12900.1|12899.7|12897.6|12907.8|12905.7|12898.6|12896.5|812
1657010100000|2022-07-05 08:35:00|12899.8|12897.7|12908.7|12907.4|12909.8|12907.7|12896.9|12894.9|863
1657010400000|2022-07-05 08:40:00|12909.2|12907.1|12909.1|12907|12911.3|12909.7|12905.8|12903.8|781
1657010700000|2022-07-05 08:45:00|12909.2|12907.1|12912.9|12910.8|12916.5|12915|12908.3|12906.2|926
1657011000000|2022-07-05 08:50:00|12913|12910.9|12917.7|12915.6|12919.3|12917.6|12912.7|12910.8|841
1657011300000|2022-07-05 08:55:00|12917.9|12915.8|12924|12922.7|12924.7|12923.4|12916|12914.3|803
1657011600000|2022-07-05 09:00:00|12923.9|12922.6|12921.2|12919.9|12925.9|12924.6|12920.4|12919.1|834
1657011900000|2022-07-05 09:05:00|12921|12919.7|12922.4|12921.1|12923.5|12921.9|12916.1|12914.8|827
1657012200000|2022-07-05 09:10:00|12922.1|12920.8|12918.4|12917.1|12924.4|12923|12918|12916.4|898
1657012500000|2022-07-05 09:15:00|12918.3|12917|12921.2|12919.9|12922.1|12920.8|12913.9|12912.6|810
1657012800000|2022-07-05 09:20:00|12921.1|12919.8|12919|12917.7|12921.2|12919.9|12918.1|12916.6|686
1657013100000|2022-07-05 09:25:00|12918.9|12917.6|12924.5|12922.4|12924.5|12923.1|12917.8|12916.5|667
1657013400000|2022-07-05 09:30:00|12924|12922.7|12928.7|12927.4|12930.6|12929.3|12922.1|12920.8|844
1657013700000|2022-07-05 09:35:00|12928.5|12927.2|12928|12926.7|12930.7|12929.4|12925.5|12924|717
1657014000000|2022-07-05 09:40:00|12927.9|12926.6|12923.2|12921.9|12931.2|12929.8|12922.8|12921.5|741
1657014300000|2022-07-05 09:45:00|12923.3|12922|12933.9|12931.8|12934.1|12932.6|12923.3|12922|871
1657014600000|2022-07-05 09:50:00|12934|12931.9|12927|12925.7|12934.3|12933|12926.9|12925.4|777
1657014900000|2022-07-05 09:55:00|12927.1|12925.8|12927.4|12926.1|12929.7|12928.4|12924.8|12923.5|634
1657015200000|2022-07-05 10:00:00|12927.5|12926.2|12920.1|12918.8|12928.3|12927|12919.9|12918.6|668
1657015500000|2022-07-05 10:05:00|12920.2|12918.9|12925.6|12923.5|12925.6|12923.8|12919.9|12918.6|673
1657015800000|2022-07-05 10:10:00|12925|12923.7|12924.8|12923.5|12926.9|12925.4|12923.2|12921.9|534
1657016100000|2022-07-05 10:15:00|12925.3|12924|12930.1|12928.8|12930.2|12928.9|12924.9|12923.2|576
1657016400000|2022-07-05 10:20:00|12930|12928.7|12927.1|12925.8|12931.1|12929.8|12925.1|12923.7|522
1657016700000|2022-07-05 10:25:00|12927.3|12926|12929.9|12928.6|12930.2|12928.9|12925.8|12924.5|466
1657017000000|2022-07-05 10:30:00|12930.1|12928.8|12926.6|12925.3|12930.5|12929.2|12926.5|12925.2|507
1657017300000|2022-07-05 10:35:00|12926.4|12925.1|12928.9|12927.6|12930.7|12929.1|12926|12924.7|446
1657017600000|2022-07-05 10:40:00|12929|12927.7|12930.4|12929.1|12930.9|12929.3|12928.2|12926.9|517
1657017900000|2022-07-05 10:45:00|12930.5|12929.2|12929.3|12928|12931|12929.7|12928.7|12927.4|472
1657018200000|2022-07-05 10:50:00|12929.2|12927.9|12929.3|12928|12931.1|12929.8|12928.7|12927.4|447
1657018500000|2022-07-05 10:55:00|12929.4|12928.1|12934.3|12933|12936|12934.7|12929.2|12927.9|531
1657018800000|2022-07-05 11:00:00|12934.1|12932.8|12934.8|12933.5|12939.4|12938.1|12933.6|12932.3|627
1657019100000|2022-07-05 11:05:00|12934.7|12933.4|12939.8|12938.5|12940|12938.7|12933.7|12932.4|490
1657019400000|2022-07-05 11:10:00|12939.7|12938.4|12941.9|12940.6|12942.6|12941.3|12938.2|12936.9|540
1657019700000|2022-07-05 11:15:00|12941.5|12940.2|12941|12939.7|12944.2|12942.9|12940.7|12939.4|801
1657020000000|2022-07-05 11:20:00|12941.1|12939.8|12941.5|12940.2|12942.9|12941.6|12938.8|12937.2|543
1657020300000|2022-07-05 11:25:00|12941.4|12940.1|12945.5|12944.2|12946.1|12944.8|12940.6|12938.9|485
1657020600000|2022-07-05 11:30:00|12945.6|12944.3|12949.4|12948.1|12950.4|12949.1|12945|12943.7|587
1657020900000|2022-07-05 11:35:00|12949.3|12948|12948.9|12947.6|12950.5|12949.2|12946.7|12945.4|530
1657021200000|2022-07-05 11:40:00|12949.1|12947.8|12951.8|12950.5|12954.2|12952.9|12948.7|12947.4|577
1657021500000|2022-07-05 11:45:00|12952|12950.7|12950.1|12948.8|12952.6|12951.3|12947.4|12946.1|524
1657021800000|2022-07-05 11:50:00|12950.3|12949|12957.7|12956.4|12959.3|12958|12949.1|12947.8|693
1657022100000|2022-07-05 11:55:00|12957.6|12956.3|12957.1|12955.8|12960|12958.7|12954.9|12953.6|663
1657022400000|2022-07-05 12:00:00|12956.8|12955.5|12968|12966.7|12969.3|12968|12956.1|12954.8|839
1657022700000|2022-07-05 12:05:00|12968.5|12966.4|12989.5|12987.4|12992.8|12990.9|12967.8|12966.3|1051
1657023000000|2022-07-05 12:10:00|12989.6|12987.5|12988.3|12987|12990.3|12988.4|12978.1|12976.1|999
1657023300000|2022-07-05 12:15:00|12988.1|12986.8|12977.6|12976.3|12990.8|12989.5|12976.3|12975|879
1657023600000|2022-07-05 12:20:00|12976.8|12975.5|12984.1|12982.8|12985.5|12984.2|12974.4|12973.1|1030
1657023900000|2022-07-05 12:25:00|12984|12982.7|12989.5|12987.4|12990|12987.9|12980.1|12978.8|914
1657024200000|2022-07-05 12:30:00|12989.7|12987.6|12990.7|12989.4|12991.9|12990.6|12986|12984.7|1020
1657024500000|2022-07-05 12:35:00|12990.6|12989.3|12986.8|12985.5|12994.9|12993.6|12985.4|12984.1|941
1657024800000|2022-07-05 12:40:00|12987|12985.7|12992.1|12990.8|12995.4|12994.1|12986.8|12985.5|868
1657025100000|2022-07-05 12:45:00|12992.2|12990.9|12992.7|12991.4|12996.8|12995.5|12990.8|12989.5|807
1657025400000|2022-07-05 12:50:00|12992.9|12991.6|12993.4|12992.1|12997.7|12996.4|12992.6|12991.3|779
1657025700000|2022-07-05 12:55:00|12993.3|12992|12995.3|12994|13000.2|12998.9|12990.2|12988.9|736
1657026000000|2022-07-05 13:00:00|12995.2|12993.9|13004.3|13003|13011.5|13010.2|12995.2|12993.6|1151
1657026300000|2022-07-05 13:05:00|13004.4|13003.1|13009.4|13008.1|13010.3|13009|13002.6|13000.9|1088
1657026600000|2022-07-05 13:10:00|13009.5|13008.2|13009.5|13007.4|13015.7|13014.4|13006.8|13005.5|1092
1657026900000|2022-07-05 13:15:00|13009.4|13007.3|13015.6|13014.3|13016.2|13014.9|13008.6|13007.2|892
1657027200000|2022-07-05 13:20:00|13015.7|13014.4|13018.9|13016.8|13022.7|13021|13012.1|13010.7|940
1657027500000|2022-07-05 13:25:00|13019|13016.9|13016.2|13014.9|13019.5|13017.7|13008.5|13006.4|684
1657027800000|2022-07-05 13:30:00|13015.9|13014.6|13017.2|13015.9|13018.9|13016.8|13011.4|13010.1|990
1657028100000|2022-07-05 13:35:00|13017|13015.7|13020.6|13019.3|13023.5|13022.2|13016.6|13015.3|855
1657028400000|2022-07-05 13:40:00|13020.5|13019.2|13014.2|13012.9|13021.1|13019.8|13012.2|13010.9|1244
1657028700000|2022-07-05 13:45:00|13014.3|13013|13010.4|13009.1|13014.9|13013.6|13005.3|13003.5|1283
1657029000000|2022-07-05 13:50:00|13010.2|13008.9|13017.5|13015.4|13017.8|13016.1|13008.6|13007.3|1035
1657029300000|2022-07-05 13:55:00|13017.3|13015.2|13020.3|13018.2|13023.5|13022.2|13015.4|13013.6|861
1657029600000|2022-07-05 14:00:00|13020.4|13018.3|13019.5|13018.2|13023.8|13022.4|13015.6|13014.3|1234
1657029900000|2022-07-05 14:05:00|13019.7|13018.4|13035.4|13033.3|13035.7|13034.4|13019.7|13018.4|1017
1657030200000|2022-07-05 14:10:00|13035.6|13033.5|13023.9|13022.6|13035.6|13034.2|13021.7|13020.4|1149
1657030500000|2022-07-05 14:15:00|13024.1|13022.8|13034|13032.7|13036|13034.1|13023.2|13021.9|1075
1657030800000|2022-07-05 14:20:00|13034.5|13033.2|13038.4|13037.1|13040.4|13039.1|13030.7|13029.2|1087
1657031100000|2022-07-05 14:25:00|13038.3|13037|13037.5|13036.2|13042.8|13041.5|13037.3|13036|927
1657031400000|2022-07-05 14:30:00|13037.7|13036.4|13041.5|13039.4|13044.5|13043.2|13036.4|13034.7|1087
1657031700000|2022-07-05 14:35:00|13041.4|13039.3|13033.2|13031.9|13045.4|13044.1|13027.8|13026.3|1277
1657032000000|2022-07-05 14:40:00|13033.3|13032|13048.2|13046.1|13048.3|13046.6|13032|13030.3|1335
1657032300000|2022-07-05 14:45:00|13048.3|13046.2|13050.8|13049.5|13055.2|13053.9|13047|13045.4|971
1657032600000|2022-07-05 14:50:00|13050.5|13049.2|13046.1|13044.8|13054.9|13053.2|13042.9|13041.6|1162
1657032900000|2022-07-05 14:55:00|13046|13044.7|13049|13047.7|13050.9|13049.6|13043|13041.7|1066
1657033200000|2022-07-05 15:00:00|13048.8|13047.5|13049.8|13048.5|13051|13049.6|13045.8|13044.5|1052
1657033500000|2022-07-05 15:05:00|13050|13048.7|13049.5|13048.2|13060.3|13058.7|13049|13047.5|1131
1657033800000|2022-07-05 15:10:00|13049.6|13048.3|13052.6|13051.3|13058.2|13056.9|13048.8|13047.4|896
1657034100000|2022-07-05 15:15:00|13052.9|13051.6|13051.7|13050.4|13055.1|13053.8|13045.9|13044.6|801
1657034400000|2022-07-05 15:20:00|13051.5|13050.2|13055.8|13054.5|13057.6|13056|13049.2|13047.9|983
1657034700000|2022-07-05 15:25:00|13055.7|13054.4|13063.5|13061.4|13064|13062.4|13054.4|13053.1|1015
1657035000000|2022-07-05 15:30:00|13063.6|13061.5|13078.7|13077.4|13083.4|13081.3|13061.9|13059.9|1182
1657035300000|2022-07-05 15:35:00|13078.9|13076.8|13081|13079.7|13084.7|13083.2|13077.4|13076.1|1017
1657035600000|2022-07-05 15:40:00|13080.9|13079.6|13065.1|13063|13081.2|13079.9|13061.4|13060.1|1176
1657035900000|2022-07-05 15:45:00|13065.2|13063.1|13063.2|13061.9|13068.8|13067|13061.8|13060.5|999
1657036200000|2022-07-05 15:50:00|13063.3|13062|13068.5|13067.2|13069.4|13068.1|13058.6|13057.3|895
1657036500000|2022-07-05 15:55:00|13068.6|13067.3|13067.3|13066|13069.1|13067.7|13063.3|13061.6|831
1657036800000|2022-07-05 16:00:00|13067.1|13065.8|13074|13072.7|13075.2|13073.9|13063|13061.7|1074
1657037100000|2022-07-05 16:05:00|13073.8|13072.5|13064.6|13063.3|13073.9|13072.6|13063.7|13062.4|828
1657037400000|2022-07-05 16:10:00|13064.7|13063.4|13075.7|13074.4|13079.7|13077.7|13062.3|13061|1047
1657037700000|2022-07-05 16:15:00|13076.2|13074.9|13076.1|13074.8|13078.4|13077.1|13070.9|13069.6|925
1657038000000|2022-07-05 16:20:00|13076.2|13074.9|13062.6|13060.5|13077|13075.7|13062|13060.5|871
1657038300000|2022-07-05 16:25:00|13062.3|13061|13058.4|13057.1|13063.6|13061.9|13056.5|13055.2|862
1657038600000|2022-07-05 16:30:00|13058.3|13057|13051.3|13049.2|13059.2|13057.5|13049.5|13047.7|1049
1657038900000|2022-07-05 16:35:00|13050.4|13049.1|13045.9|13043.8|13051.5|13050.1|13044.5|13043.1|770
1657039200000|2022-07-05 16:40:00|13046.2|13044.1|13052.6|13051.3|13052.8|13051.3|13045.4|13043.7|764
1657039500000|2022-07-05 16:45:00|13052.9|13051.6|13067.8|13066.5|13067.9|13066.6|13052.7|13051|731
1657039800000|2022-07-05 16:50:00|13067.6|13066.3|13068|13066.7|13071.9|13070.3|13066.2|13064.9|830
1657040100000|2022-07-05 16:55:00|13068.1|13066.8|13073.5|13072.2|13075.4|13074.1|13066.7|13065.4|658
1657040400000|2022-07-05 17:00:00|13073.3|13072|13068.1|13066.8|13075.7|13074.4|13067|13065.3|697
1657040700000|2022-07-05 17:05:00|13068.5|13066.4|13069.7|13068.4|13076|13074.7|13067.9|13066.3|846
1657041000000|2022-07-05 17:10:00|13069.8|13068.5|13066.7|13065.4|13072.2|13070.6|13066.3|13065|860
1657041300000|2022-07-05 17:15:00|13066.6|13065.3|13062.8|13061.5|13066.7|13065.4|13062.3|13061|834
1657041600000|2022-07-05 17:20:00|13062.5|13061.2|13056.1|13054.8|13063.6|13062.3|13054.5|13053.2|939
1657041900000|2022-07-05 17:25:00|13056|13054.7|13064|13062.7|13064|13062.7|13053.4|13052.1|767
1657042200000|2022-07-05 17:30:00|13064.1|13062.8|13061|13059.7|13066.1|13064.8|13061|13059.7|738
1657042500000|2022-07-05 17:35:00|13061.1|13059.8|13064.2|13062.1|13067.4|13065.7|13057.8|13056.5|785
1657042800000|2022-07-05 17:40:00|13064.1|13062|13063.1|13061.8|13066|13064.7|13061.5|13060.1|714
1657043100000|2022-07-05 17:45:00|13063.5|13062.2|13058.1|13056|13067.4|13066.1|13057.5|13055.8|778
1657043400000|2022-07-05 17:50:00|13058|13055.9|13056.3|13055|13059.4|13057.6|13054|13052.6|721
1657043700000|2022-07-05 17:55:00|13056|13054.7|13056.6|13055.3|13059.3|13057.6|13054.8|13053.5|741
1657044000000|2022-07-05 18:00:00|13056.5|13055.2|13051.8|13050.5|13058.6|13057.3|13049.7|13048.4|716
1657044300000|2022-07-05 18:05:00|13051.7|13050.4|13052.8|13051.5|13055.6|13054.1|13050.1|13048.5|653
1657044600000|2022-07-05 18:10:00|13052.6|13051.3|13050|13048.7|13053.3|13052|13049|13047.7|734
1657044900000|2022-07-05 18:15:00|13049.9|13048.6|13046.6|13045.3|13053|13051.7|13046.5|13045.2|625
1657045200000|2022-07-05 18:20:00|13046.7|13045.4|13046.4|13045.1|13050.1|13048.8|13044.7|13043.4|745
1657045500000|2022-07-05 18:25:00|13046.3|13045|13042.5|13041.2|13048|13046.3|13041.1|13039.8|723
1657045800000|2022-07-05 18:30:00|13042.4|13041.1|13034.4|13033.1|13042.5|13041.2|13034.2|13032.6|691
1657046100000|2022-07-05 18:35:00|13034.5|13033.2|13034.8|13033.5|13040.6|13039.3|13034.5|13032.9|607
1657046400000|2022-07-05 18:40:00|13034.7|13033.4|13041.2|13039.9|13041.7|13040.4|13034.7|13033.4|712
1657046700000|2022-07-05 18:45:00|13041.3|13040|13045|13043.7|13047.1|13045.8|13037.2|13035.9|665
1657047000000|2022-07-05 18:50:00|13044.9|13043.6|13047.7|13046.4|13049.5|13048.2|13044.4|13043.1|614
1657047300000|2022-07-05 18:55:00|13047.6|13046.3|13048.5|13047.2|13050.8|13049.5|13045.3|13044|659
1657047600000|2022-07-05 19:00:00|13048.4|13047.1|13043.9|13042.6|13049.4|13048.1|13042.4|13041.1|674
1657047900000|2022-07-05 19:05:00|13043.6|13042.3|13036.5|13034.4|13044.2|13042.9|13031.9|13030|798
1657048200000|2022-07-05 19:10:00|13036.4|13034.3|13031.9|13030.6|13038.7|13037.2|13031.7|13030.4|789
1657048500000|2022-07-05 19:15:00|13032|13030.7|13044|13042.7|13044.9|13043.2|13030.8|13029.5|826
1657048800000|2022-07-05 19:20:00|13044.1|13042.8|13036.4|13035.1|13044.8|13042.9|13034.6|13033|712
1657049100000|2022-07-05 19:25:00|13036.3|13035|13035.4|13033.3|13037.3|13035.8|13032.6|13031.3|702
1657049400000|2022-07-05 19:30:00|13035.1|13033.8|13036.3|13035|13038.9|13037.6|13032.7|13031|652
1657049700000|2022-07-05 19:35:00|13036.2|13034.9|13036.5|13035.2|13041.4|13040.1|13035.7|13034.4|591
1657050000000|2022-07-05 19:40:00|13036.4|13035.1|13032.2|13030.9|13037.3|13036|13031.6|13030.3|695
1657050300000|2022-07-05 19:45:00|13032.3|13031|13033.2|13031.9|13033.6|13032.3|13030|13028.7|632
1657050600000|2022-07-05 19:50:00|13033.3|13032|13033.1|13031.8|13036.2|13034.9|13029.4|13028.1|736
1657050900000|2022-07-05 19:55:00|13033.5|13032.2|13037.7|13036.4|13038.8|13037.5|13032.4|13031.1|553
1657051200000|2022-07-05 20:00:00|13037.8|13036.5|13032.1|13030.8|13038.4|13037.1|13031.9|13030.3|463
1657051500000|2022-07-05 20:05:00|13032|13030.7|13033.5|13032.2|13034.9|13033.3|13032|13030.7|351
1657051800000|2022-07-05 20:10:00|13033.6|13032.3|13034.1|13032.8|13034.2|13032.9|13030.6|13029.3|296
1657052100000|2022-07-05 20:15:00|13034|13032.7|13036.5|13035.2|13037.1|13035.4|13033.3|13031.9|264
1657052400000|2022-07-05 20:20:00|13036.4|13035.1|13035.4|13034.1|13037.4|13036.1|13032|13030.7|367
1657052700000|2022-07-05 20:25:00|13035.5|13034.2|13030.5|13029.2|13035.8|13034.5|13030.5|13029.2|364
1657053000000|2022-07-05 20:30:00|13030.6|13029.3|13026.3|13025|13030.8|13029.5|13025.2|13023.9|391
1657053300000|2022-07-05 20:35:00|13026.6|13024.5|13028|13026.7|13028.3|13027|13024.9|13023.6|274
1657053600000|2022-07-05 20:40:00|13028.2|13026.9|13028.4|13027.1|13028.8|13027.2|13025|13023.7|331
1657053900000|2022-07-05 20:45:00|13028.3|13027|13030.3|13029|13031.8|13030.3|13028.1|13026.3|327
1657054200000|2022-07-05 20:50:00|13030.4|13029.1|13033.2|13031.1|13034.4|13033|13030.2|13028.6|237
1657054500000|2022-07-05 20:55:00|13033.1|13031|13035.3|13028.3|13035.3|13032.2|13029.6|13026.7|507
1657054800000|2022-07-05 21:00:00|13036.5|13029.5|13030.4|13023.4|13036.8|13029.8|13029.9|13022.9|36
1657055100000|2022-07-05 21:05:00|13030.3|13023.3|13031.9|13024.9|13033.8|13026.8|13030.3|13023.3|140
1657055400000|2022-07-05 21:10:00|13031.1|13024.1|13032.2|13025.2|13034.6|13027.6|13030.5|13023.5|160
1657055700000|2022-07-05 21:15:00|13032.3|13025.3|13032.6|13025.6|13037.1|13030.1|13031.6|13024.6|170
1657056000000|2022-07-05 21:20:00|13032.7|13025.7|13035.8|13028.8|13037.3|13030.3|13031.9|13024.9|126
1657056300000|2022-07-05 21:25:00|13036.1|13029.1|13034.2|13027.2|13036.1|13029.1|13033.6|13026.6|132
1657056600000|2022-07-05 21:30:00|13034|13027|13036.7|13029.7|13041.9|13034.9|13033.1|13026.7|236
1657056900000|2022-07-05 21:35:00|13036.6|13029.6|13038.8|13031.8|13040.5|13033.5|13033.1|13026.2|227
1657057200000|2022-07-05 21:40:00|13038.5|13031.5|13037.5|13030.5|13040.2|13033.2|13034.4|13029.1|151
1657057500000|2022-07-05 21:45:00|13038.5|13031.5|13036.1|13029.3|13039.4|13032.4|13034|13029.3|301
1657057800000|2022-07-05 21:50:00|13035.9|13029.6|13034|13029.2|13040.5|13033.5|13033.7|13028.4|199
1657058100000|2022-07-05 21:55:00|13033.4|13029.4|13034.1|13028.6|13039|13032|13032.3|13028.5|197
1657058400000|2022-07-05 22:00:00|13034.3|13028|13025|13022.9|13035.9|13028.9|13025|13021.9|499
1657058700000|2022-07-05 22:05:00|13025.1|13023|13025.3|13023.2|13026.2|13023.5|13025|13022.9|88
1657059000000|2022-07-05 22:10:00|13025.4|13023.3|13026.1|13024|13027.9|13025.7|13025.1|13022.6|323
1657059300000|2022-07-05 22:15:00|13026|13023.9|13028.8|13026.7|13029.2|13026.8|13025.9|13023.4|313
1657059600000|2022-07-05 22:20:00|13029|13026.9|13031.3|13029.2|13032.5|13030.3|13029|13026|292
1657059900000|2022-07-05 22:25:00|13031.4|13029.3|13029.6|13027.5|13031.4|13029.3|13027.3|13025.2|319
1657060200000|2022-07-05 22:30:00|13029.7|13027.6|13028.7|13026.6|13031.7|13029.6|13025.1|13023|347
1657060500000|2022-07-05 22:35:00|13028.8|13026.7|13029.8|13027.7|13030.8|13028.8|13026.9|13024.8|341
1657060800000|2022-07-05 22:40:00|13029.6|13027.5|13029.5|13027.4|13031.6|13029.5|13027.4|13025.3|365
1657061100000|2022-07-05 22:45:00|13030.1|13028|13027.1|13025|13030.8|13028.7|13026.7|13024.6|173
1657061400000|2022-07-05 22:50:00|13027|13024.9|13028.5|13026.4|13028.9|13026.8|13027|13024.9|253
1657061700000|2022-07-05 22:55:00|13028.4|13026.3|13025.9|13023.8|13029.6|13027.5|13025.5|13023.6|243
1657062000000|2022-07-05 23:00:00|13025.8|13023.7|13027.5|13025.4|13028.5|13026.4|13024.9|13023.2|354
1657062300000|2022-07-05 23:05:00|13027.6|13025.5|13029|13027.7|13029.9|13027.8|13027.1|13025.3|196
1657062600000|2022-07-05 23:10:00|13028.9|13027.6|13030.6|13029.3|13031.3|13029.6|13028.8|13027.1|278
1657062900000|2022-07-05 23:15:00|13031|13028.9|13031.1|13029.8|13032.7|13030.9|13029.6|13028.3|232
1657063200000|2022-07-05 23:20:00|13031.2|13029.9|13031.7|13029.6|13032|13030.4|13030.3|13028.5|225
1657063500000|2022-07-05 23:25:00|13030.6|13029.3|13034.5|13033.2|13034.6|13033.3|13030.6|13028.8|359
1657063800000|2022-07-05 23:30:00|13034.4|13033.1|13034.7|13033.4|13036.7|13034.8|13032.6|13031.1|534
1657064100000|2022-07-05 23:35:00|13034.6|13033.3|13035.7|13034.4|13036.1|13034.4|13033.8|13032.1|211
1657064400000|2022-07-05 23:40:00|13035.8|13034.5|13035.2|13033.1|13036|13034.5|13033.2|13031.7|307
1657064700000|2022-07-05 23:45:00|13035|13032.9|13034.6|13032.5|13035.3|13033.9|13033.1|13031.7|324
1657065000000|2022-07-05 23:50:00|13034.7|13032.6|13037.1|13035.8|13038.2|13036.4|13034.2|13032.4|316
1657065300000|2022-07-05 23:55:00|13037.2|13035.9|13032.9|13031.6|13038.8|13037.3|13032.9|13031.2|442
1657065600000|2022-07-06 00:00:00|13033|13031.7|13037.6|13035.5|13038.3|13037|13030.4|13028.8|701
1657065900000|2022-07-06 00:05:00|13037.4|13035.3|13030.1|13028|13037.4|13035.7|13028.9|13027.2|625
1657066200000|2022-07-06 00:10:00|13030.2|13028.1|13030|13028.7|13033.1|13031|13028.7|13027.4|825
1657066500000|2022-07-06 00:15:00|13030.1|13028.8|13026|13024.7|13030.5|13029.1|13026|13024.7|599
1657066800000|2022-07-06 00:20:00|13026.1|13024.8|13027.8|13026.5|13030.8|13029.2|13026|13024.7|643
1657067100000|2022-07-06 00:25:00|13027.9|13026.6|13027|13024.9|13029.1|13027.4|13025.1|13023.6|375
1657067400000|2022-07-06 00:30:00|13026.9|13024.8|13025.5|13024.2|13027.1|13025.7|13024.8|13023.2|424
1657067700000|2022-07-06 00:35:00|13025.6|13024.3|13027.9|13026.6|13028.5|13027.1|13025.2|13023.5|500
1657068000000|2022-07-06 00:40:00|13027.8|13026.5|13021.5|13020.2|13028|13026.7|13021.5|13020.2|520
1657068300000|2022-07-06 00:45:00|13021.9|13019.8|13019.7|13017.6|13022.7|13020.8|13017.5|13016.2|791
1657068600000|2022-07-06 00:50:00|13019.5|13018.2|13025.3|13023.2|13026.8|13024.5|13017|13015.1|752
1657068900000|2022-07-06 00:55:00|13025|13022.9|13024.7|13023.4|13026.7|13024.8|13023.5|13021.7|433
1657069200000|2022-07-06 01:00:00|13024.8|13023.5|13022.1|13020.8|13026.1|13024.8|13022.1|13020.7|484
1657069500000|2022-07-06 01:05:00|13022.2|13020.9|13016.3|13015|13023.1|13021.8|13016|13014.4|678
1657069800000|2022-07-06 01:10:00|13016.4|13015.1|13016.7|13015.4|13018.6|13017.2|13014.9|13013.6|701
1657070100000|2022-07-06 01:15:00|13016.8|13015.5|13024.5|13023.2|13025.7|13023.9|13016.8|13015.5|704
1657070400000|2022-07-06 01:20:00|13024.3|13023|13026.5|13025.2|13028.3|13026.8|13022.3|13020.9|720
1657070700000|2022-07-06 01:25:00|13026.4|13025.1|13034.3|13033|13037.1|13035.8|13026.2|13024.8|779
1657071000000|2022-07-06 01:30:00|13034.2|13032.9|13030.5|13028.4|13034.2|13032.9|13028.4|13026.6|1005
1657071300000|2022-07-06 01:35:00|13030.4|13028.3|13033.7|13032.4|13035|13033.5|13027.1|13025.5|944
1657071600000|2022-07-06 01:40:00|13033.8|13032.5|13035.6|13033.5|13037.7|13036.4|13033.7|13031.9|916
1657071900000|2022-07-06 01:45:00|13035.5|13033.4|13030.6|13029.3|13036.8|13035|13029.4|13028.1|833
1657072200000|2022-07-06 01:50:00|13030.5|13029.2|13034|13032.7|13034.9|13033.5|13030.5|13029.2|897
1657072500000|2022-07-06 01:55:00|13033.9|13032.6|13034.5|13033.2|13035.9|13034.5|13032.2|13030.9|738
1657072800000|2022-07-06 02:00:00|13034.4|13033.1|13032.7|13031.4|13034.6|13033.3|13027.5|13025.8|987
1657073100000|2022-07-06 02:05:00|13032.8|13031.5|13033|13031.7|13034.9|13033.5|13029.8|13028.1|775
1657073400000|2022-07-06 02:10:00|13033.1|13031.8|13028.7|13026.6|13035.2|13033.5|13027.2|13025.6|771
1657073700000|2022-07-06 02:15:00|13028.8|13026.7|13031.2|13029.9|13033|13031.5|13027|13025.2|819
1657074000000|2022-07-06 02:20:00|13031.3|13030|13032.9|13031.6|13035.1|13033.5|13029.8|13028.5|742
1657074300000|2022-07-06 02:25:00|13032.8|13031.5|13035.4|13034.1|13035.6|13034.3|13032.2|13030.5|478
1657074600000|2022-07-06 02:30:00|13035.3|13034|13034|13032.7|13036|13034.5|13031|13029.7|568
1657074900000|2022-07-06 02:35:00|13033.9|13032.6|13036.9|13035.6|13037.5|13036.2|13033|13031.4|376
1657075200000|2022-07-06 02:40:00|13037.1|13035.8|13040|13038.7|13040.8|13039.4|13036.6|13035.2|563
1657075500000|2022-07-06 02:45:00|13040.1|13038.8|13040.2|13038.9|13040.8|13039.5|13036.9|13035.6|494
1657075800000|2022-07-06 02:50:00|13040.1|13038.8|13040.5|13039.2|13041.4|13040.1|13039.5|13038.2|472
1657076100000|2022-07-06 02:55:00|13040.6|13039.3|13038.6|13037.3|13040.8|13039.5|13036.9|13035.3|546
1657076400000|2022-07-06 03:00:00|13038.5|13037.2|13038.4|13037.1|13041.1|13039.8|13037.9|13036.5|629
1657076700000|2022-07-06 03:05:00|13038.5|13037.2|13040.2|13038.9|13040.4|13039.1|13037.5|13036.2|354
1657077000000|2022-07-06 03:10:00|13040.1|13038.8|13041.9|13040.6|13045.2|13043.9|13040|13038.5|583
1657077300000|2022-07-06 03:15:00|13042|13040.7|13036.6|13034.5|13043.7|13042|13034.8|13033.5|573
1657077600000|2022-07-06 03:20:00|13036.7|13034.6|13042.5|13041.2|13044.5|13042.6|13036.4|13034.3|819
1657077900000|2022-07-06 03:25:00|13042.3|13041|13040.7|13039.4|13045.8|13044.2|13040.7|13039.1|569
1657078200000|2022-07-06 03:30:00|13040.5|13039.2|13039.7|13038.4|13041.2|13039.7|13037.3|13035.7|626
1657078500000|2022-07-06 03:35:00|13039.8|13038.5|13038.1|13036.8|13041.1|13039.8|13036.4|13035|442
1657078800000|2022-07-06 03:40:00|13038|13036.7|13033.5|13032.2|13039.7|13038.1|13033.1|13031.5|494
1657079100000|2022-07-06 03:45:00|13033.4|13032.1|13031.8|13030.5|13036|13034.4|13031.3|13029.6|431
1657079400000|2022-07-06 03:50:00|13032.2|13030.1|13035.1|13033.8|13035.1|13033.8|13031.2|13029.5|409
1657079700000|2022-07-06 03:55:00|13035.2|13033.9|13037.4|13036.1|13038.1|13036.4|13034.6|13032.8|518
1657080000000|2022-07-06 04:00:00|13037.5|13036.2|13038.4|13037.1|13041.2|13039.4|13036.8|13035.5|461
1657080300000|2022-07-06 04:05:00|13038.5|13037.2|13038.6|13037.3|13040.9|13039.1|13038.5|13037.2|316
1657080600000|2022-07-06 04:10:00|13038.5|13037.2|13039.9|13038.6|13041.7|13040|13038.1|13036.5|441
1657080900000|2022-07-06 04:15:00|13039.8|13038.5|13040.7|13038.6|13042|13040.7|13039|13037.3|447
1657081200000|2022-07-06 04:20:00|13040.6|13038.5|13040.2|13038.9|13041|13039.1|13037.5|13036.2|548
1657081500000|2022-07-06 04:25:00|13040.3|13039|13040.6|13038.5|13042|13040.3|13039.3|13037.8|339
1657081800000|2022-07-06 04:30:00|13040.7|13038.6|13043.6|13042.3|13045.3|13043.7|13040.1|13038.4|726
1657082100000|2022-07-06 04:35:00|13043.5|13042.2|13038.8|13037.5|13044.6|13043|13038.4|13037|493
1657082400000|2022-07-06 04:40:00|13038.7|13037.4|13042.9|13041.6|13042.9|13041.6|13037.2|13035.9|466
1657082700000|2022-07-06 04:45:00|13042.8|13041.5|13045.4|13043.3|13045.6|13044.2|13042.3|13041|434
1657083000000|2022-07-06 04:50:00|13045.5|13043.4|13047.2|13045.1|13049.2|13047.5|13044.7|13043.1|531
1657083300000|2022-07-06 04:55:00|13047.1|13045|13042.6|13041.3|13047.2|13045.1|13040.3|13039|575
1657083600000|2022-07-06 05:00:00|13042.7|13041.4|13046.5|13045.2|13048.5|13046.8|13041.6|13040.3|632
1657083900000|2022-07-06 05:05:00|13046.6|13045.3|13044.4|13043.1|13047.4|13045.8|13041.7|13040.4|547
1657084200000|2022-07-06 05:10:00|13044.3|13043|13041.2|13039.9|13044.7|13043|13040.8|13039.5|537
1657084500000|2022-07-06 05:15:00|13041.5|13040.2|13042|13040.7|13045|13043.7|13040.8|13039.4|559
1657084800000|2022-07-06 05:20:00|13041.9|13040.6|13044.9|13043.6|13046|13044.7|13040.2|13038.5|588
1657085100000|2022-07-06 05:25:00|13045|13043.7|13047.2|13045.9|13049.7|13048.1|13044|13042.3|634
1657085400000|2022-07-06 05:30:00|13047.3|13046|13050.1|13048.8|13051|13049.6|13046.7|13044.9|827
1657085700000|2022-07-06 05:35:00|13050.2|13048.9|13054.6|13053.3|13056.6|13055|13048.4|13046.6|771
1657086000000|2022-07-06 05:40:00|13055.1|13053|13052.2|13050.9|13055.2|13053.6|13050.7|13049.4|762
1657086300000|2022-07-06 05:45:00|13052.3|13051|13052.2|13050.1|13053.7|13052.1|13048|13046.4|676
1657086600000|2022-07-06 05:50:00|13052.1|13050|13055.3|13054|13057.4|13055.6|13051|13049.7|748
1657086900000|2022-07-06 05:55:00|13055.4|13054.1|13056.1|13054|13058.5|13056.7|13052.9|13051.4|751
1657087200000|2022-07-06 06:00:00|13056.3|13054.2|13060.5|13059.2|13060.8|13059.5|13053.6|13052.2|986
1657087500000|2022-07-06 06:05:00|13060.4|13059.1|13065.4|13063.3|13066|13063.9|13060.1|13058.8|1015
1657087800000|2022-07-06 06:10:00|13064.9|13063.6|13052.4|13050.3|13065.4|13063.8|13051.6|13049.8|1045
1657088100000|2022-07-06 06:15:00|13051.9|13050.6|13050.4|13049.1|13053.3|13051.2|13048.2|13046.9|926
1657088400000|2022-07-06 06:20:00|13050.3|13049|13051.4|13050.1|13053.9|13052.6|13048.6|13047.3|748
1657088700000|2022-07-06 06:25:00|13051.3|13050|13052.6|13050.5|13055.6|13054.2|13051|13049.7|695
1657089000000|2022-07-06 06:30:00|13052.5|13050.4|13049.6|13048.3|13056.2|13054.9|13047.8|13046.5|842
1657089300000|2022-07-06 06:35:00|13049.8|13048.5|13052.9|13050.8|13053.5|13051.6|13047.3|13045.9|679
1657089600000|2022-07-06 06:40:00|13052.7|13050.6|13043.5|13041.4|13054.1|13052|13041.7|13040.2|965
1657089900000|2022-07-06 06:45:00|13042.8|13041.5|13040.8|13039.5|13045|13043.5|13039.9|13038.6|758
1657090200000|2022-07-06 06:50:00|13040.9|13038.8|13035.8|13033.7|13041.3|13039.9|13034.8|13032.7|681
1657090500000|2022-07-06 06:55:00|13035.9|13033.8|13029.6|13027.5|13035.9|13033.8|13027.8|13026.1|744
1657090800000|2022-07-06 07:00:00|13029.7|13028.4|13031.3|13029.2|13032.4|13030.9|13025|13023.1|1129
1657091100000|2022-07-06 07:05:00|13031|13028.9|13037.1|13035.8|13037.5|13036.1|13027.1|13025.5|1100
1657091400000|2022-07-06 07:10:00|13036.6|13035.3|13031.8|13030.5|13038.3|13036.5|13029.8|13028.1|1022
1657091700000|2022-07-06 07:15:00|13032.1|13030.8|13030.9|13029.6|13034.9|13033.6|13028|13026.7|853
1657092000000|2022-07-06 07:20:00|13030.8|13029.5|13024.5|13022.4|13032.9|13031.2|13021.6|13020|914
1657092300000|2022-07-06 07:25:00|13024.6|13022.5|13017.6|13015.5|13024.6|13022.5|13016.5|13014.9|1001
1657092600000|2022-07-06 07:30:00|13017.5|13015.4|13018.2|13016.9|13020.4|13018.7|13013.4|13011.9|1012
1657092900000|2022-07-06 07:35:00|13018.1|13016.8|13012.9|13011.6|13020.2|13018.3|13012.8|13011.5|863
1657093200000|2022-07-06 07:40:00|13012.8|13011.5|13018.5|13016.4|13018.5|13016.4|13012.8|13011|795
1657093500000|2022-07-06 07:45:00|13018.2|13016.1|13022.7|13020.6|13024.7|13023|13017.8|13016.1|814
1657093800000|2022-07-06 07:50:00|13022.4|13020.3|13023|13021.7|13023.6|13022.3|13018.8|13017|777
1657094100000|2022-07-06 07:55:00|13023.1|13021.8|13023.3|13022|13026.1|13024.8|13021.6|13020.3|656
1657094400000|2022-07-06 08:00:00|13023.4|13022.1|13031.4|13029.3|13032.1|13030|13021.8|13020.5|823
1657094700000|2022-07-06 08:05:00|13031.2|13029.1|13022.9|13020.8|13032.8|13030.9|13017.6|13015.6|989
1657095000000|2022-07-06 08:10:00|13022.8|13020.7|13024.7|13023.4|13025|13023.4|13018.7|13016.6|906
1657095300000|2022-07-06 08:15:00|13024.4|13023.1|13031.7|13030.4|13032|13030.6|13024.3|13022.6|697
1657095600000|2022-07-06 08:20:00|13031.6|13030.3|13028.3|13027|13032.2|13030.5|13026.5|13025|658
1657095900000|2022-07-06 08:25:00|13028.2|13026.9|13031.4|13029.3|13032.2|13030.5|13027.2|13025.5|636
1657096200000|2022-07-06 08:30:00|13031.3|13029.2|13034.5|13032.4|13034.5|13033|13029.1|13027.8|739
1657096500000|2022-07-06 08:35:00|13034.3|13033|13034.3|13033|13035.6|13034.1|13029.1|13027.8|708
1657096800000|2022-07-06 08:40:00|13034.1|13032.8|13041.5|13040.2|13042.7|13041.4|13034|13032.7|796
1657097100000|2022-07-06 08:45:00|13041.4|13040.1|13043.1|13041.8|13043.6|13042.3|13040|13038.7|718
1657097400000|2022-07-06 08:50:00|13043.3|13042|13039|13037.7|13046.2|13044.9|13037.3|13036|793
1657097700000|2022-07-06 08:55:00|13039.1|13037.8|13035.9|13034.6|13039.1|13037.8|13033.9|13032.5|619
1657098000000|2022-07-06 09:00:00|13035.8|13034.5|13041.9|13040.6|13043.5|13042.2|13035.7|13034.4|621
1657098300000|2022-07-06 09:05:00|13041.8|13040.5|13043.4|13042.1|13049.1|13047.6|13041.7|13040.4|809
1657098600000|2022-07-06 09:10:00|13043.5|13042.2|13050.5|13049.2|13052.3|13050.8|13041.8|13040.5|793
1657098900000|2022-07-06 09:15:00|13050.4|13049.1|13042.1|13040|13052.6|13051.2|13040.6|13039.3|853
1657099200000|2022-07-06 09:20:00|13042.2|13040.1|13036.7|13035.4|13042.8|13041.2|13036.6|13035|779
1657099500000|2022-07-06 09:25:00|13036.6|13035.3|13038.1|13036.8|13039.8|13038.4|13036.1|13034.5|615
1657099800000|2022-07-06 09:30:00|13038.2|13036.9|13040.5|13039.2|13042.1|13040.8|13037.7|13036.4|671
1657100100000|2022-07-06 09:35:00|13040.4|13039.1|13041.3|13040|13042.9|13041.5|13039.1|13037.8|727
1657100400000|2022-07-06 09:40:00|13041.6|13040.3|13037.4|13036.1|13041.9|13040.6|13036.5|13035.2|732
1657100700000|2022-07-06 09:45:00|13037.5|13036.2|13036.9|13035.6|13040.4|13039.1|13035.8|13034.5|679
1657101000000|2022-07-06 09:50:00|13037.2|13035.9|13033.9|13032.6|13038.4|13037.1|13032.4|13030.9|607
1657101300000|2022-07-06 09:55:00|13034.1|13032.8|13039.5|13038.2|13039.6|13038.3|13033.3|13032|662
1657101600000|2022-07-06 10:00:00|13039.4|13038.1|13042|13040.7|13043.3|13042|13038.7|13037.4|634
1657101900000|2022-07-06 10:05:00|13041.9|13040.6|13038.5|13037.2|13042.1|13040.8|13034|13032.3|634
1657102200000|2022-07-06 10:10:00|13038.4|13037.1|13037.7|13036.4|13042.4|13040.8|13037.6|13035.8|595
1657102500000|2022-07-06 10:15:00|13037.8|13036.5|13038.4|13037.1|13039|13037.5|13035.2|13033.9|578
1657102800000|2022-07-06 10:20:00|13038.5|13037.2|13034.8|13033.5|13038.6|13037.3|13034|13032.3|742
1657103100000|2022-07-06 10:25:00|13034.9|13033.6|13032.6|13031.3|13034.9|13033.6|13031.1|13029.8|623
1657103400000|2022-07-06 10:30:00|13032.7|13031.4|13034.4|13033.1|13034.7|13033.4|13030.8|13029.5|575
1657103700000|2022-07-06 10:35:00|13034.5|13033.2|13039|13036.9|13040.2|13038.9|13034.2|13032.9|609
1657104000000|2022-07-06 10:40:00|13039.3|13037.2|13041.1|13039.8|13044.2|13042.9|13038.8|13037.2|743
1657104300000|2022-07-06 10:45:00|13041.5|13039.4|13039.7|13037.6|13042.6|13040.8|13038.6|13037|628
1657104600000|2022-07-06 10:50:00|13039.6|13037.5|13046.1|13044|13046.5|13044.4|13038|13036.2|567
1657104900000|2022-07-06 10:55:00|13046|13043.9|13043.4|13042.1|13050.5|13048.4|13043.3|13041.6|633
1657105200000|2022-07-06 11:00:00|13043.7|13041.6|13040.1|13038|13043.7|13041.8|13037.8|13036|642
1657105500000|2022-07-06 11:05:00|13040|13037.9|13042.8|13041.5|13043.7|13042.4|13038|13036.4|600
1657105800000|2022-07-06 11:10:00|13042.9|13041.6|13046.2|13044.9|13049.4|13047.7|13039.6|13037.8|662
1657106100000|2022-07-06 11:15:00|13046.1|13044.8|13045.2|13043.9|13046.3|13045|13041.9|13040.6|522
1657106400000|2022-07-06 11:20:00|13045.3|13044|13041.8|13040.5|13047.5|13046.2|13041.7|13040.3|547
1657106700000|2022-07-06 11:25:00|13041.9|13040.6|13045.4|13043.3|13046.4|13044.8|13041.6|13040.2|512
1657107000000|2022-07-06 11:30:00|13045.5|13043.4|13044.7|13043.4|13047.6|13046.3|13042.4|13040.8|684
1657107300000|2022-07-06 11:35:00|13044.6|13043.3|13040.5|13038.4|13046.4|13045|13040.4|13038.3|682
1657107600000|2022-07-06 11:40:00|13040.4|13038.3|13035.7|13034.4|13040.6|13039|13035.7|13034.4|629
1657107900000|2022-07-06 11:45:00|13035.8|13034.5|13040.6|13039.3|13043.1|13041.4|13035.7|13034.4|700
1657108200000|2022-07-06 11:50:00|13040.7|13039.4|13039.4|13038.1|13043.1|13041.8|13039.2|13037.9|557
1657108500000|2022-07-06 11:55:00|13039.3|13038|13033|13031.7|13039.3|13038|13032.6|13031.2|654
1657108800000|2022-07-06 12:00:00|13033.1|13031.8|13042.2|13040.9|13044.1|13042.4|13033|13031.7|839
1657109100000|2022-07-06 12:05:00|13042.4|13041.1|13040.4|13039.1|13044.1|13042.4|13037.8|13036.2|797
1657109400000|2022-07-06 12:10:00|13040.3|13039|13043.8|13041.7|13045.5|13044.2|13038.8|13037.4|764
1657109700000|2022-07-06 12:15:00|13043.4|13042.1|13042.8|13040.7|13045.1|13043.3|13039.2|13037.9|801
1657110000000|2022-07-06 12:20:00|13042.9|13040.8|13034.1|13032.8|13043|13041.2|13033.3|13032|1004
1657110300000|2022-07-06 12:25:00|13034.2|13032.9|13039.8|13038.5|13044|13042.1|13032.5|13030.7|883
1657110600000|2022-07-06 12:30:00|13040.2|13038.1|13039.9|13037.8|13040.6|13038.9|13029.9|13028.1|895
1657110900000|2022-07-06 12:35:00|13040|13037.9|13026.8|13024.7|13040.3|13038.6|13025.8|13023.8|982
1657111200000|2022-07-06 12:40:00|13026.7|13024.6|13020|13017.9|13030.7|13028.6|13019.7|13017.7|831
1657111500000|2022-07-06 12:45:00|13020.2|13018.1|13022.3|13020.2|13025.4|13023.7|13018.5|13016.9|1005
1657111800000|2022-07-06 12:50:00|13022.4|13020.3|13022.4|13020.3|13023|13021.3|13018.2|13016.7|781
1657112100000|2022-07-06 12:55:00|13022.5|13020.4|13026.9|13025.6|13028.7|13027.1|13022.2|13020.4|810
1657112400000|2022-07-06 13:00:00|13026.8|13025.5|13025|13023.7|13029.9|13028.2|13022.6|13021|944
1657112700000|2022-07-06 13:05:00|13025.2|13023.9|13020.2|13018.9|13030|13028.7|13019.4|13017.6|939
1657113000000|2022-07-06 13:10:00|13020.1|13018.8|13021.6|13020.3|13022.7|13021|13015.2|13013.6|894
1657113300000|2022-07-06 13:15:00|13021.5|13020.2|13032|13030.7|13032.2|13030.9|13019.4|13018.1|941
1657113600000|2022-07-06 13:20:00|13032.1|13030.8|13026.4|13025.1|13033.2|13031.7|13023.1|13021.3|773
1657113900000|2022-07-06 13:25:00|13026.7|13024.6|13026.8|13025.5|13030.1|13028.6|13024.7|13023.1|797
1657114200000|2022-07-06 13:30:00|13026.7|13025.4|13024.2|13022.1|13029.7|13028.3|13016.4|13014.6|1417
1657114500000|2022-07-06 13:35:00|13024.1|13022|13023.1|13021|13027.8|13026.2|13018.4|13017.1|1325
1657114800000|2022-07-06 13:40:00|13022.6|13021.3|13020.8|13018.7|13028.7|13027|13016.3|13014.5|1306
1657115100000|2022-07-06 13:45:00|13021|13018.9|13029.5|13027.4|13030.8|13029.1|13019.1|13017|1411
1657115400000|2022-07-06 13:50:00|13029.4|13027.3|13037.3|13036|13037.6|13036|13024.4|13022.8|1478
1657115700000|2022-07-06 13:55:00|13037.4|13035.3|13042.3|13039.9|13044.2|13042.1|13031.5|13029.9|1243
1657116000000|2022-07-06 14:00:00|13042.5|13040.4|13049.6|13048.3|13052.2|13050.6|13041.8|13039.7|1528
1657116300000|2022-07-06 14:05:00|13050|13047.9|13032.5|13031.2|13052.5|13050.8|13029.5|13027.8|1543
1657116600000|2022-07-06 14:10:00|13033.2|13031.1|13041.1|13039.8|13046.9|13044.8|13023.2|13021.1|1618
1657116900000|2022-07-06 14:15:00|13041.5|13039.4|13063|13060.9|13063.8|13061.7|13039.6|13037.5|1471
1657117200000|2022-07-06 14:20:00|13063.1|13061|13054.5|13052.4|13065.1|13063|13049.7|13048|1461
1657117500000|2022-07-06 14:25:00|13054.7|13052.6|13051.9|13050.6|13056.2|13054.4|13046.7|13044.9|1427
1657117800000|2022-07-06 14:30:00|13052|13050.7|13059.9|13058.6|13061.4|13060.1|13049.4|13048.1|1335
1657118100000|2022-07-06 14:35:00|13059.8|13058.5|13059.8|13058.5|13064.1|13062.3|13052.7|13051.4|1257
1657118400000|2022-07-06 14:40:00|13059.9|13058.6|13064.8|13062.7|13068|13066.3|13058.3|13056.8|1438
1657118700000|2022-07-06 14:45:00|13064.9|13062.8|13072.4|13071.1|13075|13073.3|13061.3|13060|1247
1657119000000|2022-07-06 14:50:00|13072.5|13071.2|13074.1|13072|13074.3|13073|13064.2|13062.9|1279
1657119300000|2022-07-06 14:55:00|13074.2|13072.1|13074.9|13073.6|13076.6|13075.1|13070.8|13069.5|1068
1657119600000|2022-07-06 15:00:00|13074.8|13073.5|13074.9|13073.6|13079.2|13077.7|13073.2|13071.7|1009
1657119900000|2022-07-06 15:05:00|13074.8|13073.5|13073.2|13071.9|13077.9|13076.6|13070.8|13069.5|1041
1657120200000|2022-07-06 15:10:00|13073.1|13071.8|13065.4|13064.1|13074.2|13072.9|13061.8|13060.1|1111
1657120500000|2022-07-06 15:15:00|13065.6|13064.3|13066.9|13065.6|13071.3|13070|13061.7|13060.4|1040
1657120800000|2022-07-06 15:20:00|13066.8|13065.5|13062.9|13061.6|13068.9|13067.6|13060.1|13058.8|952
1657121100000|2022-07-06 15:25:00|13063|13061.7|13065.2|13063.9|13066.3|13065|13059.4|13057.7|1033
1657121400000|2022-07-06 15:30:00|13065.1|13063.8|13069|13067.7|13071.1|13069.5|13062.1|13060.8|950
1657121700000|2022-07-06 15:35:00|13069.2|13067.9|13066.6|13065.3|13070.6|13068.9|13066.3|13065|826
1657122000000|2022-07-06 15:40:00|13066.8|13065.5|13066.6|13065.3|13070.4|13068.8|13065.8|13064.4|819
1657122300000|2022-07-06 15:45:00|13066.4|13065.1|13059.9|13057.8|13068.8|13067.5|13056|13054.5|967
1657122600000|2022-07-06 15:50:00|13059.5|13058.2|13063.3|13062|13064.7|13063.4|13057.2|13055.9|878
1657122900000|2022-07-06 15:55:00|13063.1|13061.8|13054.1|13052.8|13063.4|13062.1|13053.6|13052.3|852
1657123200000|2022-07-06 16:00:00|13054.2|13052.9|13060.9|13059.6|13061.6|13060.3|13052.6|13051.3|892
1657123500000|2022-07-06 16:05:00|13060.8|13059.5|13069.4|13068.1|13069.9|13068.6|13058.7|13057.4|948
1657123800000|2022-07-06 16:10:00|13069.3|13068|13064|13062.7|13069.9|13068.2|13062.4|13061.1|834
1657124100000|2022-07-06 16:15:00|13064.1|13062.8|13068.2|13066.9|13068.3|13067|13061.1|13059.8|794
1657124400000|2022-07-06 16:20:00|13067.9|13066.6|13069.1|13067.8|13069.9|13068.6|13065.8|13064.5|751
1657124700000|2022-07-06 16:25:00|13069|13067.7|13065.1|13063.8|13069.5|13068.2|13065.1|13063.8|557
1657125000000|2022-07-06 16:30:00|13065.2|13063.9|13063.9|13062.6|13067.7|13066.2|13062|13060.7|705
1657125300000|2022-07-06 16:35:00|13064|13062.7|13066.3|13065|13068.8|13067.4|13060.6|13059.3|721
1657125600000|2022-07-06 16:40:00|13065.9|13064.6|13065.5|13064.2|13067.3|13066|13063.3|13062|833
1657125900000|2022-07-06 16:45:00|13065.6|13064.3|13067.5|13066.2|13070.7|13069.4|13065|13063.4|675
1657126200000|2022-07-06 16:50:00|13067.8|13066.5|13065.8|13064.5|13072.7|13071.4|13065.7|13064.4|702
1657126500000|2022-07-06 16:55:00|13065.7|13064.4|13065.5|13064.2|13068.1|13066.8|13064.5|13063.2|634
1657126800000|2022-07-06 17:00:00|13065.8|13064.5|13056.3|13055|13066.1|13064.8|13055|13053.7|755
1657127100000|2022-07-06 17:05:00|13056.1|13054.8|13051.3|13050|13056.4|13055.1|13050|13048.7|644
1657127400000|2022-07-06 17:10:00|13051.5|13050.2|13050.4|13049.1|13052.8|13051.1|13048.2|13046.9|617
1657127700000|2022-07-06 17:15:00|13050|13048.7|13050.5|13049.2|13053.7|13052|13048.5|13047.2|641
1657128000000|2022-07-06 17:20:00|13050.6|13049.3|13047.8|13046.5|13051.6|13050.3|13046.6|13045.2|605
1657128300000|2022-07-06 17:25:00|13047.9|13046.6|13051.6|13050.3|13054|13052.7|13047.6|13046.2|602
1657128600000|2022-07-06 17:30:00|13051.7|13050.4|13051.5|13050.2|13053.3|13052|13050|13048.4|512
1657128900000|2022-07-06 17:35:00|13051.6|13050.3|13054.5|13053.2|13055.8|13054.5|13050|13048.7|493
1657129200000|2022-07-06 17:40:00|13053.9|13052.6|13056.8|13055.5|13057|13055.5|13050.5|13048.8|635
1657129500000|2022-07-06 17:45:00|13056.7|13055.4|13050.4|13049.1|13057|13055.6|13049.6|13048|528
1657129800000|2022-07-06 17:50:00|13050.3|13049|13049.3|13048|13050.5|13049.2|13048.8|13047.5|424
1657130100000|2022-07-06 17:55:00|13049.2|13047.9|13045.4|13041.3|13050.8|13048.7|13044.5|13041.1|608
1657130400000|2022-07-06 18:00:00|13045.5|13041.2|13044.2|13042.1|13057.7|13053.3|13038.6|13036.2|1844
1657130700000|2022-07-06 18:05:00|13044.3|13042.2|13052.8|13050.7|13053.8|13051.7|13037|13034.9|1480
1657131000000|2022-07-06 18:10:00|13053.3|13051.2|13047.2|13045.1|13060.5|13058.7|13047|13044.9|1275
1657131300000|2022-07-06 18:15:00|13047.3|13045.2|13065.3|13063.2|13065.5|13063.4|13046.3|13044.5|1042
1657131600000|2022-07-06 18:20:00|13065.5|13063.4|13062.8|13060.7|13069.2|13067.1|13061.2|13059.5|935
1657131900000|2022-07-06 18:25:00|13062.7|13060.6|13050.9|13048.8|13064.5|13062.4|13049.4|13047.3|1164
1657132200000|2022-07-06 18:30:00|13050.8|13048.7|13042.6|13040.5|13053.6|13051.5|13041.1|13039|1102
1657132500000|2022-07-06 18:35:00|13042.1|13040|13041.5|13039.4|13045.1|13043|13036.9|13034.8|1094
1657132800000|2022-07-06 18:40:00|13041.4|13039.3|13037.7|13035.6|13041.9|13040.1|13036.7|13035.1|1140
1657133100000|2022-07-06 18:45:00|13037.5|13036.2|13036.2|13034.1|13040.2|13038.5|13033.2|13031.8|1000
1657133400000|2022-07-06 18:50:00|13036.1|13034|13042.3|13041|13042.6|13041.3|13034.9|13033.6|915
1657133700000|2022-07-06 18:55:00|13042.4|13041.1|13042.6|13041.3|13044.8|13043.5|13039.4|13038.1|749
1657134000000|2022-07-06 19:00:00|13042.7|13041.4|13041.5|13040.2|13048.8|13047.5|13041.4|13040.1|854
1657134300000|2022-07-06 19:05:00|13041.3|13040|13039.6|13038.3|13046.9|13045.6|13039.5|13038.1|745
1657134600000|2022-07-06 19:10:00|13039.8|13038.5|13037.1|13035.8|13041.7|13040|13035.6|13033.8|707
1657134900000|2022-07-06 19:15:00|13037.2|13035.9|13037.1|13035.8|13039.1|13037.8|13033.9|13032.4|692
1657135200000|2022-07-06 19:20:00|13037.3|13036|13031.7|13030.4|13037.3|13036|13031.7|13030.4|598
1657135500000|2022-07-06 19:25:00|13031.5|13030.2|13028.3|13027|13032|13030.7|13026.2|13024.9|772
1657135800000|2022-07-06 19:30:00|13028.2|13026.9|13025.5|13024.2|13030.3|13028.6|13024.5|13023|597
1657136100000|2022-07-06 19:35:00|13025.4|13024.1|13028.6|13027.3|13029.8|13028.5|13024.2|13022.9|581
1657136400000|2022-07-06 19:40:00|13028.5|13027.2|13029.5|13028.2|13030.8|13029.4|13028.4|13027.1|683
1657136700000|2022-07-06 19:45:00|13029.7|13028.4|13034.9|13033.6|13037.5|13036.2|13029.5|13028.2|562
1657137000000|2022-07-06 19:50:00|13033.9|13032.6|13040.8|13039.5|13041.3|13040|13033.9|13032.6|696
1657137300000|2022-07-06 19:55:00|13040.9|13039.6|13040.8|13039.5|13042.9|13041.6|13039.9|13038.6|560
1657137600000|2022-07-06 20:00:00|13040.7|13039.4|13040.7|13039.4|13041.9|13040.6|13039.4|13037.8|389
1657137900000|2022-07-06 20:05:00|13040.8|13039.5|13036.4|13035.1|13040.8|13039.5|13036.2|13034.9|312
1657138200000|2022-07-06 20:10:00|13036.3|13035|13036.2|13034.9|13036.5|13035.1|13033.8|13032|296
1657138500000|2022-07-06 20:15:00|13036.1|13034.8|13037.7|13036.4|13038.8|13037.5|13036|13034.7|226
1657138800000|2022-07-06 20:20:00|13037.5|13036.2|13037.5|13036.2|13039.4|13037.8|13036.8|13035.5|191
1657139100000|2022-07-06 20:25:00|13038.3|13036.6|13048.4|13047.1|13048.8|13047.4|13037.7|13036|525
1657139400000|2022-07-06 20:30:00|13048.5|13047.2|13043.5|13042.2|13049.9|13047.8|13043.3|13041.9|335
1657139700000|2022-07-06 20:35:00|13043.4|13042.1|13041.5|13040.2|13044.1|13042.4|13041.4|13039.7|230
1657140000000|2022-07-06 20:40:00|13041.4|13040.1|13041.6|13040.3|13042.3|13040.5|13039.7|13037.9|214
1657140300000|2022-07-06 20:45:00|13042.1|13040|13041.3|13039.2|13043.6|13041.7|13040.7|13038.9|206
1657140600000|2022-07-06 20:50:00|13041.4|13039.3|13039.3|13037.2|13041.7|13039.8|13039.3|13037.2|193
1657140900000|2022-07-06 20:55:00|13039.2|13037.1|13043.9|13036.9|13044|13037.2|13035.5|13032.3|572
1657141200000|2022-07-06 21:00:00|13044.8|13037.8|13043.5|13036.5|13052.9|13045.9|13038.8|13032.2|28
1657141500000|2022-07-06 21:05:00|13042.1|13035.1|13041.4|13034.4|13052.2|13045.2|13041.1|13034.1|174
1657141800000|2022-07-06 21:10:00|13041.9|13034.9|13041.7|13034.7|13043.7|13036.7|13038.9|13032.6|194
1657142100000|2022-07-06 21:15:00|13039.8|13032.8|13042.7|13035.7|13043.8|13036.8|13039.8|13032.8|126
1657142400000|2022-07-06 21:20:00|13042.5|13035.5|13042.4|13035.4|13043|13036|13040.2|13033.7|208
1657142700000|2022-07-06 21:25:00|13042.8|13035.8|13040.6|13033.6|13042.9|13035.9|13040.3|13033.3|139
1657143000000|2022-07-06 21:30:00|13040.2|13033.2|13038.9|13033|13040.9|13034.7|13038.4|13032.3|253
1657143300000|2022-07-06 21:35:00|13039|13032.8|13040.7|13033.7|13041|13036.7|13038.5|13032.8|200
1657143600000|2022-07-06 21:40:00|13040.9|13035.6|13040.5|13034.7|13043.4|13038.4|13040.1|13033.3|210
1657143900000|2022-07-06 21:45:00|13040.4|13035.3|13040.4|13034.2|13041.6|13035.5|13037.5|13032.6|237
1657144200000|2022-07-06 21:50:00|13040.3|13034.4|13040|13033.4|13040.9|13034.9|13039.3|13033.2|124
1657144500000|2022-07-06 21:55:00|13040.3|13033.5|13040.2|13033.7|13040.6|13035.1|13039.6|13032.9|158
1657144800000|2022-07-06 22:00:00|13040|13034.1|13038.5|13036.4|13040.4|13036.4|13037.1|13032.8|317
1657145100000|2022-07-06 22:05:00|13038.4|13036.3|13038.5|13036.4|13039.6|13037.4|13038.2|13036.1|168
1657145400000|2022-07-06 22:10:00|13038.6|13036.5|13041.3|13039.2|13042.1|13039.7|13038.2|13036.4|346
1657145700000|2022-07-06 22:15:00|13041.2|13039|13039.9|13037.8|13044.4|13041.8|13039.6|13037.1|468
1657146000000|2022-07-06 22:20:00|13040|13037.9|13037.3|13035.2|13040.2|13038.1|13036.5|13034.4|186
1657146300000|2022-07-06 22:25:00|13037.4|13035.3|13038|13035.9|13038.6|13036.5|13037.1|13035|135
1657146600000|2022-07-06 22:30:00|13037.8|13035.7|13035|13032.9|13038.4|13036.3|13034.9|13032.8|206
1657146900000|2022-07-06 22:35:00|13035.1|13033|13035.8|13033.7|13036.7|13034.5|13034.8|13032.7|159
1657147200000|2022-07-06 22:40:00|13035.7|13033.6|13035.1|13033|13036.1|13034.1|13035|13032.9|189
1657147500000|2022-07-06 22:45:00|13035.2|13033.1|13033.6|13031.5|13035.3|13033.3|13032.9|13031.2|99
1657147800000|2022-07-06 22:50:00|13034.5|13032.4|13033|13030.9|13034.5|13032.4|13033|13030.9|182
1657148100000|2022-07-06 22:55:00|13033.1|13031|13031.5|13029.4|13034.5|13032.5|13031.1|13029|127
1657148400000|2022-07-06 23:00:00|13031.4|13029.3|13034.3|13032.2|13034.3|13032.4|13030|13027.9|324
1657148700000|2022-07-06 23:05:00|13034.4|13032.3|13032.7|13030.6|13035|13033.4|13030.7|13029|337
1657149000000|2022-07-06 23:10:00|13033.6|13031.5|13036.1|13034|13037.6|13035.8|13033.6|13031.5|333
1657149300000|2022-07-06 23:15:00|13036|13033.9|13038.2|13036.9|13039.8|13038|13035.5|13033.6|324
1657149600000|2022-07-06 23:20:00|13038.3|13037|13036.7|13035.4|13039.8|13037.7|13035|13033.4|262
1657149900000|2022-07-06 23:25:00|13036.6|13035.3|13038.1|13036.8|13038.7|13037.1|13035|13033.4|333
1657150200000|2022-07-06 23:30:00|13038.2|13036.9|13036.4|13035.1|13038.6|13036.9|13036.1|13034.3|244
1657150500000|2022-07-06 23:35:00|13036.5|13035.2|13037.8|13035.7|13039.1|13037.4|13036.5|13034.8|228
1657150800000|2022-07-06 23:40:00|13037.9|13035.8|13039|13036.9|13041.6|13040.2|13037.3|13035.6|295
1657151100000|2022-07-06 23:45:00|13038.9|13036.8|13035.6|13034.3|13040.2|13038.3|13034.1|13032.5|309
1657151400000|2022-07-06 23:50:00|13035.7|13034.4|13035.4|13033.3|13038.2|13036.5|13034.3|13033|257
1657151700000|2022-07-06 23:55:00|13035.5|13033.4|13038.5|13037.2|13039.1|13037.5|13034.3|13033|275
1657152000000|2022-07-07 00:00:00|13038.6|13037.3|13047.1|13045|13047.1|13045.4|13038.6|13037.2|729
1657152300000|2022-07-07 00:05:00|13046.7|13045.4|13047|13045.7|13051.6|13049.9|13045.8|13044.5|545
1657152600000|2022-07-07 00:10:00|13046.9|13045.6|13045.6|13044.3|13048.1|13046.6|13044.5|13043.2|553
1657152900000|2022-07-07 00:15:00|13045.9|13044.6|13045.6|13044.3|13048.3|13047|13044|13042.7|594
1657153200000|2022-07-07 00:20:00|13045.4|13044.1|13037.1|13035.8|13045.5|13044.2|13035.3|13033.4|550
1657153500000|2022-07-07 00:25:00|13037|13035.7|13037.8|13035.7|13037.9|13036.2|13034.6|13032.9|451
1657153800000|2022-07-07 00:30:00|13038|13035.9|13040.5|13038.4|13040.8|13039|13036.2|13034.3|668
1657154100000|2022-07-07 00:35:00|13040.4|13038.3|13036.3|13035|13041|13039.4|13036.1|13034.5|490
1657154400000|2022-07-07 00:40:00|13036.4|13035.1|13034.9|13033.6|13037|13035.4|13033|13031.4|550
1657154700000|2022-07-07 00:45:00|13034.8|13033.5|13035.8|13034.5|13036.3|13034.7|13032.1|13030.4|483
1657155000000|2022-07-07 00:50:00|13036|13034.7|13038.4|13036.3|13038.4|13037.1|13034|13032.4|646
1657155300000|2022-07-07 00:55:00|13037.9|13036.6|13037.9|13036.6|13038.4|13037.1|13035.3|13033.9|594
1657155600000|2022-07-07 01:00:00|13037.8|13036.5|13045.9|13043.8|13047|13044.9|13035.8|13034.5|1020
1657155900000|2022-07-07 01:05:00|13045.8|13043.7|13046.9|13044.8|13048.4|13047|13043.2|13041.4|782
1657156200000|2022-07-07 01:10:00|13046.3|13045|13046.5|13044.4|13049.4|13047.7|13045.6|13043.9|691
1657156500000|2022-07-07 01:15:00|13046.6|13044.5|13048.4|13047.1|13048.9|13047.2|13045.6|13043.9|688
1657156800000|2022-07-07 01:20:00|13048.2|13046.9|13049.3|13047.2|13052.7|13050.9|13047.6|13045.9|625
1657157100000|2022-07-07 01:25:00|13049.2|13047.1|13051|13048.9|13051.2|13049.6|13047.2|13045.5|502
1657157400000|2022-07-07 01:30:00|13050.8|13048.7|13045.7|13043.6|13051.4|13049.3|13042.8|13041|732
1657157700000|2022-07-07 01:35:00|13045.8|13043.7|13051.7|13050.4|13052.8|13051|13044.3|13042.5|860
1657158000000|2022-07-07 01:40:00|13051.9|13050.6|13053.9|13051.8|13056.7|13054.9|13051.9|13050.6|868
1657158300000|2022-07-07 01:45:00|13054|13051.9|13053.4|13052.1|13056.7|13055.4|13052|13050.7|682
1657158600000|2022-07-07 01:50:00|13053.5|13052.2|13051.9|13050.6|13055.1|13053.8|13050.9|13049.4|753
1657158900000|2022-07-07 01:55:00|13052.2|13050.1|13050|13048.7|13053.3|13051.9|13047.8|13046|781
1657159200000|2022-07-07 02:00:00|13050.1|13048.8|13043.8|13041.7|13050.3|13048.8|13040.8|13039.1|906
1657159500000|2022-07-07 02:05:00|13044.1|13042|13044.1|13042.8|13044.9|13043.3|13041.4|13039.8|793
1657159800000|2022-07-07 02:10:00|13043.9|13042.6|13043.8|13041.7|13048.6|13047.3|13043.4|13041.7|773
1657160100000|2022-07-07 02:15:00|13043.9|13041.8|13041.3|13039.2|13043.9|13042.2|13038.3|13036.7|814
1657160400000|2022-07-07 02:20:00|13041.2|13039.1|13041.2|13039.9|13043.2|13041.6|13040.1|13038.4|689
1657160700000|2022-07-07 02:25:00|13041.3|13040|13045.4|13044.1|13045.8|13044.2|13041.2|13039.9|457
1657161000000|2022-07-07 02:30:00|13045.3|13044|13037.3|13035.2|13046.2|13044.6|13036.9|13035.2|662
1657161300000|2022-07-07 02:35:00|13037.4|13035.3|13038|13036.7|13040.2|13038.8|13036.6|13034.9|538
1657161600000|2022-07-07 02:40:00|13038.1|13036.8|13030.4|13028.3|13039.2|13037.7|13029.8|13027.7|790
1657161900000|2022-07-07 02:45:00|13030.2|13028.1|13031.9|13029.8|13032.5|13030.7|13027.5|13025.8|722
1657162200000|2022-07-07 02:50:00|13031.8|13029.7|13028.3|13026.2|13034.6|13032.8|13028.1|13026|751
1657162500000|2022-07-07 02:55:00|13028.2|13026.1|13026.2|13024.9|13029.9|13028.3|13023.1|13021.8|725
1657162800000|2022-07-07 03:00:00|13026.3|13025|13027.1|13025|13029|13027|13024.6|13022.9|912
1657163100000|2022-07-07 03:05:00|13026.9|13024.8|13024.9|13022.8|13027.9|13025.9|13024.9|13022.8|558
1657163400000|2022-07-07 03:10:00|13024.4|13023.1|13022.1|13020|13026.1|13024.4|13021.1|13019.2|703
1657163700000|2022-07-07 03:15:00|13022|13019.9|13017.9|13015.8|13024.3|13022.4|13017|13015.2|633
1657164000000|2022-07-07 03:20:00|13017.8|13015.7|13016.4|13015.1|13019.8|13017.7|13016|13014.1|669
1657164300000|2022-07-07 03:25:00|13016.8|13014.7|13020|13017.9|13023.1|13021.5|13016.2|13014.2|620
1657164600000|2022-07-07 03:30:00|13020.1|13018|13022.3|13020.2|13023.7|13022.1|13019.2|13017.1|667
1657164900000|2022-07-07 03:35:00|13021.2|13019.9|13021.5|13020.2|13022.6|13020.8|13019.8|13017.9|517
1657165200000|2022-07-07 03:40:00|13021.4|13020.1|13017.4|13015.3|13024.4|13022.6|13016.6|13014.6|590
1657165500000|2022-07-07 03:45:00|13017.3|13015.2|13019|13017.7|13020.6|13018.8|13014.7|13013.1|496
1657165800000|2022-07-07 03:50:00|13019.1|13017.8|13018.1|13016.8|13021.4|13019.9|13017.1|13015.4|513
1657166100000|2022-07-07 03:55:00|13018.7|13016.6|13019.1|13017.8|13020.2|13018.9|13017.4|13015.3|391
1657166400000|2022-07-07 04:00:00|13019.4|13018.1|13018.8|13017.5|13019.9|13018.6|13016.7|13014.9|424
1657166700000|2022-07-07 04:05:00|13018.7|13017.4|13017.9|13015.8|13019.3|13017.7|13017|13015.3|410
1657167000000|2022-07-07 04:10:00|13017.8|13015.7|13017.1|13015.8|13019.3|13017.3|13015.4|13013.7|496
1657167300000|2022-07-07 04:15:00|13017.5|13015.4|13015.1|13013|13017.6|13015.9|13013.1|13011.2|329
1657167600000|2022-07-07 04:20:00|13015|13012.9|13018.1|13016|13018.5|13016.7|13013.9|13012.3|438
1657167900000|2022-07-07 04:25:00|13018.2|13016.1|13019.2|13017.9|13020|13018.3|13017.5|13016|285
1657168200000|2022-07-07 04:30:00|13019.1|13017.8|13020.1|13018.8|13022.8|13021.5|13018.5|13017.2|407
1657168500000|2022-07-07 04:35:00|13020|13018.7|13020.8|13019.5|13021.2|13019.9|13019.3|13017.6|331
1657168800000|2022-07-07 04:40:00|13020.7|13019.4|13020.6|13018.5|13022.9|13021.2|13019.7|13017.9|355
1657169100000|2022-07-07 04:45:00|13020.7|13018.6|13019.2|13017.9|13020.7|13018.7|13017.2|13015.5|308
1657169400000|2022-07-07 04:50:00|13018.8|13017.5|13019.5|13018.2|13020.4|13019.1|13018.4|13017.1|427
1657169700000|2022-07-07 04:55:00|13019.6|13018.3|13016.2|13014.9|13019.8|13018.4|13016.1|13014.8|285
1657170000000|2022-07-07 05:00:00|13016.1|13014.8|13016.5|13015.2|13018|13016.7|13014.8|13013.5|452
1657170300000|2022-07-07 05:05:00|13016.4|13015.1|13011.4|13010.1|13017.1|13015.8|13011|13009.4|509
1657170600000|2022-07-07 05:10:00|13011.5|13010.2|13004.9|13002.8|13012.3|13011|13003|13000.9|750
1657170900000|2022-07-07 05:15:00|13004.7|13002.6|13003.8|13001.7|13005.1|13003.3|13001.2|12999.1|558
1657171200000|2022-07-07 05:20:00|13003.7|13001.6|13006.7|13005.4|13007.2|13005.5|13002.5|13000.6|596
1657171500000|2022-07-07 05:25:00|13006.9|13005.6|13006.9|13004.8|13007.9|13006.2|13005.3|13003.5|391
1657171800000|2022-07-07 05:30:00|13006.8|13004.7|13009.5|13008.2|13011|13009.2|13004.4|13002.7|633
1657172100000|2022-07-07 05:35:00|13009.7|13008.4|13011.8|13010.5|13013.4|13011.7|13007.7|13006.4|540
1657172400000|2022-07-07 05:40:00|13011.6|13010.3|13012|13010.7|13013|13011.7|13011|13009.7|417
1657172700000|2022-07-07 05:45:00|13011.9|13010.6|13008.7|13007.4|13011.9|13010.6|13007.5|13006.2|473
1657173000000|2022-07-07 05:50:00|13008.6|13007.3|13012.1|13010.8|13012.9|13011.6|13008.6|13007.1|562
1657173300000|2022-07-07 05:55:00|13011.9|13010.6|13009.9|13008.6|13012.7|13011.4|13009|13007.4|630
1657173600000|2022-07-07 06:00:00|13010.1|13008.8|13015.1|13013.8|13015.7|13014.4|13009.4|13007.9|714
1657173900000|2022-07-07 06:05:00|13015.3|13014|13012.8|13011.5|13017.1|13015.4|13011.9|13010.6|657
1657174200000|2022-07-07 06:10:00|13012.7|13011.4|13015.2|13013.9|13018.3|13017|13011.9|13010.6|813
1657174500000|2022-07-07 06:15:00|13015.1|13013.8|13013.3|13012|13015.6|13014.3|13010|13008.5|626
1657174800000|2022-07-07 06:20:00|13013.6|13012.3|13013.8|13012.5|13015.5|13014.2|13012.5|13010.7|497
1657175100000|2022-07-07 06:25:00|13013.7|13012.4|13012|13009.9|13016.3|13015|13009.2|13007.8|585
1657175400000|2022-07-07 06:30:00|13011.8|13009.7|13017.1|13015.8|13017.6|13016|13009.8|13008.5|632
1657175700000|2022-07-07 06:35:00|13017|13015.7|13017.3|13016|13018.9|13017.6|13015.3|13014|475
1657176000000|2022-07-07 06:40:00|13017.4|13016.1|13018.1|13016.8|13020.6|13018.9|13015.2|13013.6|627
1657176300000|2022-07-07 06:45:00|13018.2|13016.9|13017|13015.7|13019.2|13017.6|13016.5|13015|536
1657176600000|2022-07-07 06:50:00|13016.9|13015.6|13018.9|13017.6|13019.4|13018.1|13016.2|13014.9|599
1657176900000|2022-07-07 06:55:00|13019|13017.7|13024.7|13023.4|13025.1|13023.5|13018.7|13017.4|807
1657177200000|2022-07-07 07:00:00|13024.6|13023.3|13021|13019.7|13025.3|13023.8|13019.3|13017.6|972
1657177500000|2022-07-07 07:05:00|13020.8|13019.5|13017|13014.9|13021.1|13019.8|13013.9|13011.8|925
1657177800000|2022-07-07 07:10:00|13016.3|13015|13020.3|13019|13020.7|13019.4|13014.2|13012.3|754
1657178100000|2022-07-07 07:15:00|13020.4|13019.1|13024.2|13022.1|13027.8|13026.3|13019.3|13018|813
1657178400000|2022-07-07 07:20:00|13023.9|13021.8|13016.8|13015.5|13024.1|13022.7|13015.4|13014.1|826
1657178700000|2022-07-07 07:25:00|13016.6|13015.3|13020.1|13018|13021.2|13019.6|13015.7|13014.4|705
1657179000000|2022-07-07 07:30:00|13019.8|13018.5|13008.5|13007.2|13019.8|13018.5|13008.5|13007|949
1657179300000|2022-07-07 07:35:00|13008.3|13007|13012.3|13010.2|13012.6|13010.5|13005.9|13004.2|722
1657179600000|2022-07-07 07:40:00|13012.2|13010.1|13017.3|13015.2|13017.6|13015.5|13011.1|13009|736
1657179900000|2022-07-07 07:45:00|13017.4|13015.3|13009.7|13008.4|13017.9|13015.8|13009.6|13008.3|742
1657180200000|2022-07-07 07:50:00|13009.5|13008.2|13009.4|13008.1|13011.7|13010.4|13008.6|13007.3|664
1657180500000|2022-07-07 07:55:00|13009.3|13008|13007.4|13006.1|13009.3|13008|13005.1|13003.8|596
1657180800000|2022-07-07 08:00:00|13007.5|13006.2|13006.1|13004|13009.7|13008|13003.3|13001.3|663
1657181100000|2022-07-07 08:05:00|13006.2|13004.1|12992.7|12991.4|13007|13005|12992.5|12991.1|905
1657181400000|2022-07-07 08:10:00|12993|12991.7|12998.1|12996|13000.1|12998|12992.8|12991.5|892
1657181700000|2022-07-07 08:15:00|12998.2|12996.1|12998|12995.9|13000.2|12998.4|12995.3|12993.5|598
1657182000000|2022-07-07 08:20:00|12997.9|12995.8|12995.1|12993|12998.8|12996.7|12994.9|12993|565
1657182300000|2022-07-07 08:25:00|12995.2|12993.1|12997.6|12995.5|12999|12996.9|12994|12992.3|520
1657182600000|2022-07-07 08:30:00|12997.8|12995.7|13001.7|12999.6|13001.9|12999.8|12995.9|12993.8|706
1657182900000|2022-07-07 08:35:00|13001.8|12999.7|13007.8|13005.7|13009.2|13007.3|13000.7|12998.6|737
1657183200000|2022-07-07 08:40:00|13007.9|13005.8|13018.5|13016.4|13019.1|13017|13007.7|13005.6|678
1657183500000|2022-07-07 08:45:00|13018.6|13016.5|13021.7|13019.6|13022.7|13020.5|13018.3|13016.5|709
1657183800000|2022-07-07 08:50:00|13021.6|13019.5|13018.3|13016.2|13022.5|13020.5|13017.4|13015.7|727
1657184100000|2022-07-07 08:55:00|13018.2|13016.1|13012.6|13010.5|13023.9|13021.8|13011.8|13009.7|691
1657184400000|2022-07-07 09:00:00|13012.7|13010.6|13016.3|13014.2|13017.1|13015|13005.1|13003.2|1246
1657184700000|2022-07-07 09:05:00|13016.4|13014.3|13016.7|13014.6|13020.4|13018.5|13014.9|13013|845
1657185000000|2022-07-07 09:10:00|13016.8|13014.7|13014.2|13012.1|13018.6|13017|13012.9|13011|794
1657185300000|2022-07-07 09:15:00|13013.7|13012.4|13007.6|13006.3|13014.7|13012.6|13006.9|13005.6|807
1657185600000|2022-07-07 09:20:00|13007.4|13006.1|13008.6|13007.3|13010.7|13009|13006.8|13005.2|880
1657185900000|2022-07-07 09:25:00|13008.5|13007.2|13010.7|13009.4|13011.7|13010.2|13007.3|13005.9|688
1657186200000|2022-07-07 09:30:00|13010.8|13009.5|13003.4|13002.1|13011.4|13009.6|13003.4|13001.7|671
1657186500000|2022-07-07 09:35:00|13003.3|13002|13001.1|12999|13004.6|13002.9|13000.9|12998.8|702
1657186800000|2022-07-07 09:40:00|13001|12998.9|12994.6|12992.5|13001.6|12999.5|12993|12991.1|610
1657187100000|2022-07-07 09:45:00|12994.5|12992.4|12999.8|12997.7|13000|12998.4|12994|12991.9|649
1657187400000|2022-07-07 09:50:00|12999.9|12997.8|13003.2|13001.1|13003.2|13001.3|12998.8|12997.3|622
1657187700000|2022-07-07 09:55:00|13003.1|13001|13005.3|13003.2|13006.5|13004.5|13002.7|13000.9|547
1657188000000|2022-07-07 10:00:00|13005.4|13003.3|13008.9|13006.8|13009|13007.3|13004.9|13003.3|504
1657188300000|2022-07-07 10:05:00|13009|13006.9|13004.5|13002.4|13010|13008.2|13002.6|13001|645
1657188600000|2022-07-07 10:10:00|13004.6|13002.5|12994.7|12993.4|13004.7|13003.3|12994.4|12993.1|669
1657188900000|2022-07-07 10:15:00|12994.8|12993.5|12990.4|12989.1|12994.8|12993.5|12987.9|12986.3|792
1657189200000|2022-07-07 10:20:00|12990.3|12989|12988.3|12986.2|12992.7|12991|12987.5|12985.7|523
1657189500000|2022-07-07 10:25:00|12988.2|12986.1|12988.6|12986.5|12992.1|12990.2|12987.8|12985.9|449
1657189800000|2022-07-07 10:30:00|12988.7|12986.6|12982.4|12980.3|12990.2|12988.1|12982|12980.3|517
1657190100000|2022-07-07 10:35:00|12982.5|12980.4|12986.2|12984.1|12988|12986.4|12980.6|12978.9|571
1657190400000|2022-07-07 10:40:00|12986|12983.9|12984.2|12982.9|12988.1|12986.5|12984|12981.9|558
1657190700000|2022-07-07 10:45:00|12984.3|12983|12984.1|12982|12985.5|12984|12981.2|12979.9|478
1657191000000|2022-07-07 10:50:00|12984|12981.9|12981.1|12979.8|12984.3|12982.7|12980.7|12979|433
1657191300000|2022-07-07 10:55:00|12980.6|12979.3|12982.3|12981|12985|12983.7|12980.5|12979.1|674
1657191600000|2022-07-07 11:00:00|12982|12980.7|12983.1|12981.8|12984|12982.7|12981|12979.4|607
1657191900000|2022-07-07 11:05:00|12983|12981.7|12987.9|12986.6|12989.7|12988.4|12983|12981.7|563
1657192200000|2022-07-07 11:10:00|12988|12986.7|12987.8|12986.5|12989.2|12987.9|12985.5|12984.2|458
1657192500000|2022-07-07 11:15:00|12987.7|12986.4|12993.3|12992|12993.3|12992|12987.6|12986.3|558
1657192800000|2022-07-07 11:20:00|12993.9|12992.6|12990.9|12989.6|12995|12993.7|12990.8|12989.5|544
1657193100000|2022-07-07 11:25:00|12991|12989.7|12990.1|12988.8|12991.9|12990.6|12986.4|12985.1|483
1657193400000|2022-07-07 11:30:00|12990.6|12989.3|12989.8|12988.5|12991.7|12990.4|12988.9|12987.6|740
1657193700000|2022-07-07 11:35:00|12989.7|12988.4|12987.1|12985.8|12989.8|12988.5|12985.5|12984.2|637
1657194000000|2022-07-07 11:40:00|12987|12985.7|12984.1|12982.8|12987.5|12986.2|12983.4|12981.8|435
1657194300000|2022-07-07 11:45:00|12984|12982.7|12984|12982.7|12984.9|12983.6|12981.4|12980.1|449
1657194600000|2022-07-07 11:50:00|12983.9|12982.6|12985.2|12983.9|12987.3|12985.9|12982.2|12980.9|436
1657194900000|2022-07-07 11:55:00|12985.3|12984|12982.3|12981|12985.3|12984|12981.1|12979.8|446
1657195200000|2022-07-07 12:00:00|12982.2|12980.9|12984.6|12983.3|12987.4|12986.1|12981.7|12980.1|524
1657195500000|2022-07-07 12:05:00|12984.4|12983.1|12988.8|12987.5|12989.1|12987.8|12984.4|12983.1|457
1657195800000|2022-07-07 12:10:00|12988.9|12987.6|12994.7|12992.6|12995.7|12993.6|12987.2|12985.9|574
1657196100000|2022-07-07 12:15:00|12994.6|12992.5|12996.7|12994.6|12997|12994.9|12991.6|12989.9|631
1657196400000|2022-07-07 12:20:00|12996.5|12994.4|12992.9|12991.6|12997.8|12996|12991.8|12990.4|666
1657196700000|2022-07-07 12:25:00|12993|12991.7|12999.1|12996.7|12999.1|12996.9|12992.9|12991.3|560
1657197000000|2022-07-07 12:30:00|12999|12997|13005.5|13004.2|13006.2|13004.9|12996.1|12994.8|797
1657197300000|2022-07-07 12:35:00|13005.6|13004.3|13003.3|13002|13006.3|13005|12998.3|12997|732
1657197600000|2022-07-07 12:40:00|13003.2|13001.9|12998.3|12997|13003.6|13002.3|12997.3|12995.9|667
1657197900000|2022-07-07 12:45:00|12998.2|12996.9|12996.6|12995.3|13001.1|12999.8|12996.4|12995|752
1657198200000|2022-07-07 12:50:00|12996.4|12995.1|12997.2|12995.9|12998|12996.7|12992.5|12991.2|757
1657198500000|2022-07-07 12:55:00|12997.4|12996.1|13004.8|13003.5|13009.3|13008|12997.4|12995.8|819
1657198800000|2022-07-07 13:00:00|13004.9|13003.6|13012.6|13011.3|13013.4|13011.7|13003.1|13001.6|898
1657199100000|2022-07-07 13:05:00|13012.7|13011.4|13017.6|13016.3|13017.7|13016.4|13008.8|13007.5|836
1657199400000|2022-07-07 13:10:00|13017.5|13016.2|13019.1|13017.8|13020.5|13018.8|13013.9|13012.1|717
1657199700000|2022-07-07 13:15:00|13019.2|13017.9|13012.1|13010.8|13021.5|13020.2|13010.6|13009|728
1657200000000|2022-07-07 13:20:00|13012.2|13010.9|13013.1|13011.8|13014.9|13013.3|13011.6|13010.3|638
1657200300000|2022-07-07 13:25:00|13013|13011.7|13007.6|13006.3|13013.5|13012.2|13006.5|13005.2|798
1657200600000|2022-07-07 13:30:00|13007.1|13005.8|12996.3|12994.2|13007.7|13005.9|12995.9|12994.2|1123
1657200900000|2022-07-07 13:35:00|12996.4|12994.3|12989.8|12988.5|12997|12995.7|12987.3|12986|1041
1657201200000|2022-07-07 13:40:00|12989.5|12988.2|12992.4|12991.1|12992.7|12991.4|12985.7|12984.4|964
1657201500000|2022-07-07 13:45:00|12992.3|12991|12988.2|12986.9|12994.7|12993.4|12986.6|12985.3|828
1657201800000|2022-07-07 13:50:00|12988.3|12987|12983|12981.7|12989.3|12988|12982.5|12981.1|964
1657202100000|2022-07-07 13:55:00|12983.1|12981.8|12984.6|12982.5|12986.9|12985.6|12980.1|12978.8|782
1657202400000|2022-07-07 14:00:00|12984.5|12982.4|12987.1|12985.8|12992.9|12991.6|12983.5|12981.9|925
1657202700000|2022-07-07 14:05:00|12987.2|12985.9|12986.6|12985.3|12991.3|12989.8|12984.3|12983|839
1657203000000|2022-07-07 14:10:00|12986.5|12985.2|12996.1|12994.8|12997.2|12995.5|12983.8|12982.5|796
1657203300000|2022-07-07 14:15:00|12996|12994.7|13001|12999.7|13006.3|13004.5|12994.9|12993.6|1002
1657203600000|2022-07-07 14:20:00|13000.9|12999.6|12999.3|12998|13006.1|13004.6|12998.7|12996.9|917
1657203900000|2022-07-07 14:25:00|12999.2|12997.9|12995.6|12994.3|13000.2|12998.9|12994.3|12992.5|803
1657204200000|2022-07-07 14:30:00|12995.7|12994.4|12990.8|12989.5|12997.4|12996.1|12987.6|12986.3|847
1657204500000|2022-07-07 14:35:00|12991|12989.7|12981.5|12980.2|12991.9|12990.6|12981.4|12980.1|899
1657204800000|2022-07-07 14:40:00|12981.9|12979.8|12971.7|12970.4|12982.7|12981.4|12970.6|12968.8|813
1657205100000|2022-07-07 14:45:00|12971.6|12970.3|12967.7|12966.4|12975.9|12974.1|12967.2|12965.5|984
1657205400000|2022-07-07 14:50:00|12967.8|12966.5|12968.5|12967.2|12971.1|12969.8|12963.7|12962.4|937
1657205700000|2022-07-07 14:55:00|12968.4|12967.1|12979.5|12978.2|12980.8|12979.5|12968.1|12966.8|851
1657206000000|2022-07-07 15:00:00|12979.4|12978.1|12979.4|12978.1|12984.4|12982.7|12978.6|12977.3|956
1657206300000|2022-07-07 15:05:00|12979.5|12978.2|12976.1|12974.8|12980.6|12979.2|12972.2|12970.9|724
1657206600000|2022-07-07 15:10:00|12976.4|12975.1|12981.8|12980.5|12982.1|12980.8|12972.8|12971.5|617
1657206900000|2022-07-07 15:15:00|12981.5|12980.2|12982.3|12981|12982.5|12981.1|12977.3|12976|604
1657207200000|2022-07-07 15:20:00|12982.2|12980.9|12983.9|12982.6|12987.8|12986.5|12977.8|12976.5|714
1657207500000|2022-07-07 15:25:00|12983.5|12982.2|12981.9|12980.6|12984.3|12983|12978.9|12977.3|674
1657207800000|2022-07-07 15:30:00|12982|12980.7|12982.2|12980.9|12985.5|12984.2|12980.1|12978.8|737
1657208100000|2022-07-07 15:35:00|12982.1|12980.8|12987.4|12986.1|12987.7|12986.4|12981.6|12980.3|603
1657208400000|2022-07-07 15:40:00|12987.3|12986|12984.3|12983|12987.7|12986.4|12981.6|12980.3|647
1657208700000|2022-07-07 15:45:00|12984.4|12983.1|12980.6|12979.3|12985.2|12983.9|12979.9|12978.6|566
1657209000000|2022-07-07 15:50:00|12980.5|12979.2|12987|12985.7|12987.1|12985.8|12978.4|12977.1|589
1657209300000|2022-07-07 15:55:00|12987.1|12985.8|12988.4|12987.1|12990|12988.6|12984.7|12983.4|813
1657209600000|2022-07-07 16:00:00|12988.7|12987.4|12983.9|12982.6|12990.3|12989|12982.8|12981.5|700
1657209900000|2022-07-07 16:05:00|12983.8|12982.5|12983.1|12981.8|12985.2|12983.9|12981.7|12980.4|581
1657210200000|2022-07-07 16:10:00|12983|12981.7|12986.1|12984.8|12987.9|12986.6|12982.9|12981.6|546
1657210500000|2022-07-07 16:15:00|12986|12984.7|12980.2|12978.9|12986.3|12985|12979.3|12977.9|539
1657210800000|2022-07-07 16:20:00|12980.1|12978.8|12985.9|12984.6|12987.6|12986.3|12980.1|12978.8|535
1657211100000|2022-07-07 16:25:00|12985.6|12984.3|12988|12986.7|12988.3|12987|12985.3|12984|472
1657211400000|2022-07-07 16:30:00|12988.1|12986.8|12983.5|12982.2|12989.8|12988.5|12983.3|12982|480
1657211700000|2022-07-07 16:35:00|12983.6|12982.3|12988.1|12986.8|12988.5|12987.2|12982.1|12980.8|397
1657212000000|2022-07-07 16:40:00|12988.2|12986.9|12985.7|12984.4|12988.2|12986.9|12984.3|12982.7|357
1657212300000|2022-07-07 16:45:00|12986.2|12984.1|12985.3|12984|12986.2|12984.3|12981|12979.6|517
1657212600000|2022-07-07 16:50:00|12985.1|12983.8|12990.1|12988.8|12990.1|12988.8|12984.8|12983.4|507
1657212900000|2022-07-07 16:55:00|12990.2|12988.9|12985.5|12984.2|12992.3|12991|12985.3|12984|503
1657213200000|2022-07-07 17:00:00|12985.6|12984.3|12985.5|12984.2|12987.1|12985.8|12984.1|12982.4|511
1657213500000|2022-07-07 17:05:00|12985.6|12984.3|12985.7|12984.4|12988.2|12986.9|12983.9|12982.4|423
1657213800000|2022-07-07 17:10:00|12985.8|12984.5|12992.6|12991.3|12992.9|12991.6|12985.7|12984.4|428
1657214100000|2022-07-07 17:15:00|12992.7|12991.4|12991.3|12990|12993.9|12992.6|12988|12986.7|413
1657214400000|2022-07-07 17:20:00|12991|12989.7|12991.7|12990.4|12993.1|12991.8|12988.5|12987.2|555
1657214700000|2022-07-07 17:25:00|12991.9|12990.6|12992.1|12990.8|12993.1|12991.8|12990|12988.7|403
1657215000000|2022-07-07 17:30:00|12992.2|12990.9|12988.2|12986.9|12992.8|12991.5|12988.2|12986.9|361
1657215300000|2022-07-07 17:35:00|12988.3|12987|12988.5|12987.2|12989|12987.7|12986.5|12985.1|309
1657215600000|2022-07-07 17:40:00|12988.6|12987.3|12985.7|12984.4|12988.6|12987.3|12984.8|12983.5|277
1657215900000|2022-07-07 17:45:00|12986.2|12984.9|12987.3|12986|12988.5|12987.2|12984.8|12983.5|266
1657216200000|2022-07-07 17:50:00|12987.2|12985.9|12985.7|12984.4|12989.1|12987.8|12985.6|12984.3|314
1657216500000|2022-07-07 17:55:00|12985.8|12984.5|12984|12982.7|12986.6|12985.3|12982.8|12981.5|387
1657216800000|2022-07-07 18:00:00|12984.1|12982.8|12981.7|12980.4|12984.1|12982.8|12978.1|12976.8|506
1657217100000|2022-07-07 18:05:00|12981.6|12980.3|12982.8|12981.5|12982.9|12981.6|12979.3|12978|379
1657217400000|2022-07-07 18:10:00|12982.9|12981.6|12980.8|12979.5|12984.2|12982.9|12980.2|12978.9|494
1657217700000|2022-07-07 18:15:00|12980.9|12979.6|12980.9|12979.6|12982.5|12981.2|12979.7|12978.4|283
1657218000000|2022-07-07 18:20:00|12980.6|12979.3|12982.5|12981.2|12983.2|12981.9|12980.5|12979.2|426
1657218300000|2022-07-07 18:25:00|12982.6|12981.3|12979.1|12977.8|12983.1|12981.8|12978.5|12977.2|399
1657218600000|2022-07-07 18:30:00|12979.7|12978.4|12982|12980.7|12983|12981.7|12979.7|12978.4|366
1657218900000|2022-07-07 18:35:00|12982.2|12980.9|12982.3|12981|12983.9|12982.6|12981.6|12980.3|335
1657219200000|2022-07-07 18:40:00|12982.2|12980.9|12988.4|12987.1|12989.3|12988|12982.2|12980.9|392
1657219500000|2022-07-07 18:45:00|12988.5|12987.2|12986.9|12985.6|12988.8|12987.5|12986.2|12984.9|356
1657219800000|2022-07-07 18:50:00|12987|12985.7|12984.1|12982.8|12987|12985.7|12983.9|12982.6|327
1657220100000|2022-07-07 18:55:00|12984.2|12982.9|12980.5|12979.2|12984.4|12983.1|12978.5|12977.2|391
1657220400000|2022-07-07 19:00:00|12979.9|12978.6|12978.9|12977.6|12980.6|12979|12977.1|12975.8|459
1657220700000|2022-07-07 19:05:00|12978.8|12977.5|12981.6|12980.3|12982.8|12981.5|12978.4|12977.1|310
1657221000000|2022-07-07 19:10:00|12981.7|12980.4|12976.2|12974.9|12982.6|12981.3|12974.8|12973.2|456
1657221300000|2022-07-07 19:15:00|12976.3|12975|12974|12972.7|12978.2|12976.9|12973.9|12972.6|352
1657221600000|2022-07-07 19:20:00|12974.5|12973.2|12975.9|12974.6|12976.6|12975.3|12973|12971.3|454
1657221900000|2022-07-07 19:25:00|12976|12974.7|12976.2|12974.9|12977.4|12976.1|12973.5|12972.2|373
1657222200000|2022-07-07 19:30:00|12976.3|12975|12975.4|12974.1|12978.1|12976.5|12973|12971.3|486
1657222500000|2022-07-07 19:35:00|12975.5|12974.2|12980.7|12978.6|12981.6|12979.6|12974.1|12972.8|376
1657222800000|2022-07-07 19:40:00|12980.8|12978.7|12977.7|12976.4|12981.3|12979.6|12976.9|12975.6|435
1657223100000|2022-07-07 19:45:00|12977.8|12976.5|12976.7|12975.4|12979.1|12977.8|12976.5|12974.9|353
1657223400000|2022-07-07 19:50:00|12976.2|12974.9|12975.5|12974.2|12976.6|12975.2|12974.2|12972.9|673
1657223700000|2022-07-07 19:55:00|12975.3|12974|12977.2|12975.9|12980.1|12978.8|12975.3|12974|604
1657224000000|2022-07-07 20:00:00|12977.3|12976|12979.2|12977.9|12981.3|12980|12976|12974.7|456
1657224300000|2022-07-07 20:05:00|12979.3|12978|12976|12974.7|12979.7|12978.4|12975.2|12973.7|379
1657224600000|2022-07-07 20:10:00|12976.1|12974.8|12976.3|12975|12977.1|12975.8|12975.4|12974.1|210
1657224900000|2022-07-07 20:15:00|12976.4|12975.1|12976.8|12975.5|12977.2|12975.9|12975.3|12974|171
1657225200000|2022-07-07 20:20:00|12976.9|12975.6|12977.1|12975.8|12978|12976.7|12975.2|12973.9|196
1657225500000|2022-07-07 20:25:00|12977.2|12975.9|12975|12973.7|12977.5|12976|12973.7|12972.4|234
1657225800000|2022-07-07 20:30:00|12975.1|12973.8|12973.5|12972.2|12975.4|12974.1|12973|12971.7|201
1657226100000|2022-07-07 20:35:00|12973.6|12972.3|12971.1|12969.8|12973.6|12972.3|12970.8|12969.5|143
1657226400000|2022-07-07 20:40:00|12971|12969.7|12971.3|12970|12972.9|12971.6|12969.5|12968.2|143
1657226700000|2022-07-07 20:45:00|12971.8|12969.7|12971.8|12970.5|12972.7|12970.7|12970.4|12968.7|245
1657227000000|2022-07-07 20:50:00|12971.9|12970.6|12969.5|12968.2|12972.2|12970.7|12968.5|12966.8|274
1657227300000|2022-07-07 20:55:00|12970|12967.9|12971|12964|12971|12968.7|12967.8|12963.9|302
1657227600000|2022-07-07 21:00:00|12970.6|12963.6|12976.3|12969.3|12980.4|12973.4|12970.2|12963.2|85
1657227900000|2022-07-07 21:05:00|12976.8|12969.8|12973.4|12966.6|12977.1|12970.1|12972.9|12965.9|83
1657228200000|2022-07-07 21:10:00|12973.9|12968.5|12971.2|12968.2|12973.9|12968.5|12971.2|12964.8|105
1657228500000|2022-07-07 21:15:00|12971.5|12966.4|12973.2|12969|12975.5|12969.4|12971.1|12965.6|178
1657228800000|2022-07-07 21:20:00|12973.1|12968.9|12972.9|12969.5|12973.8|12970.1|12972.5|12967.9|115
1657229100000|2022-07-07 21:25:00|12973.1|12969.3|12972.9|12969.6|12975.2|12970.2|12972.5|12968.2|104
1657229400000|2022-07-07 21:30:00|12972.8|12969.4|12973.3|12968.3|12975.6|12970.1|12971.9|12966.7|189
1657229700000|2022-07-07 21:35:00|12972.8|12968.4|12972.2|12968|12974.7|12969.9|12972.1|12966.7|136
1657230000000|2022-07-07 21:40:00|12972.1|12968.3|12973|12967.8|12974.9|12970.1|12971.8|12966.9|110
1657230300000|2022-07-07 21:45:00|12972.6|12968.4|12972.7|12967.8|12974|12969|12971.9|12966.6|138
1657230600000|2022-07-07 21:50:00|12973.2|12967.9|12971.9|12968.1|12973.5|12969.1|12971.6|12967.7|121
1657230900000|2022-07-07 21:55:00|12971.8|12968.3|12972.8|12966.6|12973.7|12969.1|12971.3|12966.2|105
1657231200000|2022-07-07 22:00:00|12972.7|12967.6|12969.3|12966.6|12974|12969.7|12968.7|12966.1|455
1657231500000|2022-07-07 22:05:00|12969.2|12966.8|12968|12965.9|12971|12968.7|12968|12965.9|385
1657231800000|2022-07-07 22:10:00|12968.3|12966|12968.6|12966.1|12970.6|12968.2|12968|12965.6|363
1657232100000|2022-07-07 22:15:00|12968.7|12966.3|12969.1|12967|12969.6|12967.5|12968.3|12966|259
1657232400000|2022-07-07 22:20:00|12969|12966.9|12970.7|12968.6|12971.8|12969.6|12968.7|12966.7|396
1657232700000|2022-07-07 22:25:00|12970.8|12968.7|12970.5|12968.4|12972.5|12970.4|12969.9|12967.8|270
1657233000000|2022-07-07 22:30:00|12970.6|12968.5|12970.4|12968.3|12971.2|12969.4|12969.4|12967.8|289
1657233300000|2022-07-07 22:35:00|12970.5|12968.4|12971.3|12970|12972|12970.2|12969.4|12967.9|201
1657233600000|2022-07-07 22:40:00|12971.9|12969.8|12971.9|12970.6|12972.5|12970.7|12971.6|12969.5|120
1657233900000|2022-07-07 22:45:00|12972|12970.7|12971.2|12969.1|12972.8|12971|12969.6|12967.9|293
1657234200000|2022-07-07 22:50:00|12971.1|12969|12968.8|12966.7|12971.2|12969.4|12968.3|12966.6|194
1657234500000|2022-07-07 22:55:00|12967.9|12966.6|12966.5|12964.4|12969|12967.6|12965.9|12964.4|327
1657234800000|2022-07-07 23:00:00|12966.6|12964.5|12969.3|12968|12970.3|12968.2|12965.9|12964.4|371
1657235100000|2022-07-07 23:05:00|12969.4|12968.1|12973.1|12971|12975.5|12973.4|12968.6|12967.1|366
1657235400000|2022-07-07 23:10:00|12973|12970.9|12973|12971.7|12974.1|12972.6|12972|12970.3|298
1657235700000|2022-07-07 23:15:00|12973.1|12971.8|12974.1|12972.8|12974.6|12972.8|12971.6|12970|276
1657236000000|2022-07-07 23:20:00|12974.2|12972.9|12973.8|12972.5|12975.7|12974|12972.1|12970.6|365
1657236300000|2022-07-07 23:25:00|12973|12971.7|12971.5|12970.2|12973.6|12971.8|12970.9|12969.6|292
1657236600000|2022-07-07 23:30:00|12971.4|12970.1|12974.4|12973.1|12975.1|12973.4|12971.3|12970|365
1657236900000|2022-07-07 23:35:00|12974.8|12972.7|12970.6|12968.5|12974.8|12973|12968.4|12966.7|377
1657237200000|2022-07-07 23:40:00|12970.5|12968.4|12969.7|12967.6|12972.6|12970.9|12969.3|12967.4|356
1657237500000|2022-07-07 23:45:00|12969.8|12967.7|12968.5|12967.2|12971.2|12969.6|12968.2|12966.5|369
1657237800000|2022-07-07 23:50:00|12968.7|12967.4|12969.3|12968|12970.5|12968.8|12968.4|12966.7|304
1657238100000|2022-07-07 23:55:00|12969.5|12967.4|12968.8|12967.5|12969.8|12968.4|12967.7|12966.1|321
1657238400000|2022-07-08 00:00:00|12969|12966.9|12969.9|12968.6|12971|12969.5|12965.2|12963.5|582
1657238700000|2022-07-08 00:05:00|12970.3|12968.2|12974.2|12972.1|12976.9|12975.2|12968.6|12967.3|717
1657239000000|2022-07-08 00:10:00|12973.5|12972.2|12973.8|12971.7|12974.4|12973.1|12970.9|12969.4|566
1657239300000|2022-07-08 00:15:00|12973.9|12971.8|12967|12965.7|12974.5|12972.8|12967|12965.7|561
1657239600000|2022-07-08 00:20:00|12966.9|12965.6|12968.5|12966.4|12971.5|12969.9|12966.6|12964.9|545
1657239900000|2022-07-08 00:25:00|12968.1|12966.8|12971.2|12969.9|12971.3|12970|12967.4|12965.7|398
1657240200000|2022-07-08 00:30:00|12971.1|12969.8|12973.6|12972.3|12974|12972.7|12969.9|12968.3|433
1657240500000|2022-07-08 00:35:00|12973.5|12972.2|12969|12967.7|12973.9|12972.6|12968.4|12967.1|328
1657240800000|2022-07-08 00:40:00|12968.8|12967.5|12964.8|12963.5|12968.8|12967.5|12964.3|12962.8|556
1657241100000|2022-07-08 00:45:00|12964.9|12963.6|12964.4|12962.3|12965.4|12964.1|12962.9|12961.3|661
1657241400000|2022-07-08 00:50:00|12964.3|12962.2|12960.2|12958.1|12964.4|12962.5|12958.9|12957.2|595
1657241700000|2022-07-08 00:55:00|12960.1|12958|12955.1|12953.8|12960.2|12958.1|12955.1|12953.3|646
1657242000000|2022-07-08 01:00:00|12955|12953.7|12960.4|12958.3|12960.7|12958.8|12954.6|12952.9|607
1657242300000|2022-07-08 01:05:00|12960.3|12958.2|12957.8|12955.7|12960.6|12958.5|12956.6|12954.9|488
1657242600000|2022-07-08 01:10:00|12958|12955.9|12955.1|12953.8|12959.5|12957.8|12954.5|12953.2|512
1657242900000|2022-07-08 01:15:00|12955.2|12953.9|12958.9|12957.6|12959.8|12958.4|12954.5|12953.2|573
1657243200000|2022-07-08 01:20:00|12959|12957.7|12959.8|12957.7|12960.1|12958.8|12956.7|12955|550
1657243500000|2022-07-08 01:25:00|12959.6|12957.5|12959.6|12957.5|12960.4|12958.6|12957.2|12955.5|512
1657243800000|2022-07-08 01:30:00|12959.7|12957.6|12963.2|12961.1|12964.1|12962.5|12957.4|12955.6|729
1657244100000|2022-07-08 01:35:00|12963.4|12961.3|12964.9|12963.6|12965.4|12964|12962.7|12961|637
1657244400000|2022-07-08 01:40:00|12965|12963.7|12963.6|12962.3|12965.4|12963.7|12960.3|12958.9|673
1657244700000|2022-07-08 01:45:00|12963.5|12962.2|12969.7|12968.4|12971|12969.5|12963.1|12961.7|707
1657245000000|2022-07-08 01:50:00|12969.9|12968.6|12972.9|12971.6|12974.2|12972.6|12968.6|12967.3|610
1657245300000|2022-07-08 01:55:00|12973|12971.7|12975.1|12973.8|12977.9|12976.2|12972.9|12971.2|469
1657245600000|2022-07-08 02:00:00|12975|12973.7|12975.3|12973.2|12977.6|12976.3|12973.9|12972.6|540
1657245900000|2022-07-08 02:05:00|12975.2|12973.1|12972|12970.7|12976.8|12975|12971.1|12969|561
1657246200000|2022-07-08 02:10:00|12971.9|12970.6|12976.3|12975|12977.3|12976|12971.3|12969.6|499
1657246500000|2022-07-08 02:15:00|12976.8|12975.5|12976.2|12974.9|12978.2|12976.9|12975.7|12974.1|392
1657246800000|2022-07-08 02:20:00|12976.3|12975|12973.7|12972.4|12976.8|12975.5|12973.5|12972.1|291
1657247100000|2022-07-08 02:25:00|12973.3|12972|12978.4|12976.3|12978.7|12976.9|12972.9|12971.6|363
1657247400000|2022-07-08 02:30:00|12978.5|12976.4|12982.3|12981|12983.7|12981.6|12976.5|12975|580
1657247700000|2022-07-08 02:35:00|12982.4|12981.1|12979.9|12978.6|12983.6|12981.9|12979.5|12978.2|387
1657248000000|2022-07-08 02:40:00|12980|12978.7|12982.2|12980.1|12983|12981.3|12979.9|12978.6|484
1657248300000|2022-07-08 02:45:00|12982.3|12980.2|12985.5|12983.4|12992.8|12990.7|12982.3|12980.2|1243
1657248600000|2022-07-08 02:50:00|12985.4|12983.3|12988.1|12986|12988.3|12986.2|12982.4|12980.5|1104
1657248900000|2022-07-08 02:55:00|12988.2|12986.1|12992.5|12990.4|12995.2|12993.1|12987.8|12985.7|1036
1657249200000|2022-07-08 03:00:00|12992.2|12990.1|12998|12995.9|13001.4|12999.3|12991.9|12989.8|1297
1657249500000|2022-07-08 03:05:00|12997.8|12995.7|12999.7|12997.6|13002.6|13000.5|12997.3|12995.2|1213
1657249800000|2022-07-08 03:10:00|12999.9|12997.8|12999.5|12997.4|13000.9|12998.8|12994.7|12992.6|1024
1657250100000|2022-07-08 03:15:00|12999.1|12997|13004.5|13002.4|13005.3|13003.2|12996.9|12994.8|868
1657250400000|2022-07-08 03:20:00|13004.7|13002.6|13004.3|13002.2|13005.7|13003.6|12999.9|12997.8|1160
1657250700000|2022-07-08 03:25:00|13004.4|13002.3|13006.3|13004.2|13007.3|13005.2|13002|12999.9|909
1657251000000|2022-07-08 03:30:00|13006.2|13004.1|13004.8|13002.7|13006.6|13004.5|13002.5|13000.4|1242
1657251300000|2022-07-08 03:35:00|13004.7|13002.6|13008|13005.9|13008.6|13006.5|13003.6|13001.5|840
1657251600000|2022-07-08 03:40:00|13008.3|13006.2|13013.1|13011|13014.5|13012.4|13006.7|13004.6|700
1657251900000|2022-07-08 03:45:00|13012.9|13010.8|13010.9|13008.8|13014.4|13012.3|13008.1|13006|875
1657252200000|2022-07-08 03:50:00|13010.7|13008.6|13013.5|13011.4|13015.2|13013.1|13010.1|13008|780
1657252500000|2022-07-08 03:55:00|13014.1|13012|13015.2|13013.1|13018.9|13016.8|13013.4|13011.3|784
1657252800000|2022-07-08 04:00:00|13015|13012.9|13010|13007.9|13017.1|13015|13008.8|13006.7|892
1657253100000|2022-07-08 04:05:00|13010.1|13008|13015.4|13013.3|13018.3|13016.6|13009.5|13007.4|894
1657253400000|2022-07-08 04:10:00|13015.5|13013.4|13013.9|13011.8|13017.5|13015.9|13013|13010.9|694
1657253700000|2022-07-08 04:15:00|13013.8|13011.7|13015.8|13013.7|13015.9|13014|13011.2|13009.6|555
1657254000000|2022-07-08 04:20:00|13015.5|13013.4|13013.9|13012.6|13016.8|13014.7|13012|13010.7|552
1657254300000|2022-07-08 04:25:00|13014|13012.7|13012.9|13011.6|13018.1|13016.4|13012.4|13010.4|657
1657254600000|2022-07-08 04:30:00|13013|13011.7|13010.5|13008.4|13013.7|13012.1|13010.3|13008.2|781
1657254900000|2022-07-08 04:35:00|13010.7|13008.6|13009.1|13007|13011.2|13009.1|13007.3|13005.9|508
1657255200000|2022-07-08 04:40:00|13009|13006.9|13008.3|13006.2|13010.4|13008.6|13006.8|13005.1|519
1657255500000|2022-07-08 04:45:00|13008.2|13006.1|13007.8|13005.7|13010|13008.5|13007.3|13005.3|517
1657255800000|2022-07-08 04:50:00|13007.5|13005.4|13008.2|13006.9|13010.6|13008.8|13007.2|13005.4|472
1657256100000|2022-07-08 04:55:00|13008.1|13006.8|12998.3|12997|13008.5|13006.9|12998.3|12996.9|583
1657256400000|2022-07-08 05:00:00|12998.5|12997.2|13006.4|13005.1|13007|13005.2|12998.3|12997|594
1657256700000|2022-07-08 05:05:00|13006.5|13005.2|13004.9|13003.6|13010.2|13008.9|13004.5|13003.1|577
1657257000000|2022-07-08 05:10:00|13005|13003.7|13004.7|13003.4|13006.2|13004.4|13002.9|13001.3|459
1657257300000|2022-07-08 05:15:00|13004.5|13003.2|13003.3|13002|13005.5|13003.8|12999.5|12997.8|466
1657257600000|2022-07-08 05:20:00|13003.4|13002.1|13005.1|13003.8|13007|13005.1|13002|13000.6|544
1657257900000|2022-07-08 05:25:00|13005|13003.7|13003.1|13001.8|13005.2|13003.9|13002|13000.7|419
1657258200000|2022-07-08 05:30:00|13003.2|13001.9|13003.7|13002.4|13005.6|13004.3|13003|13001.7|503
1657258500000|2022-07-08 05:35:00|13003.8|13002.5|13000.5|12999.2|13005.8|13004.2|12998.7|12997.4|590
1657258800000|2022-07-08 05:40:00|13000.6|12999.3|13003.4|13001.3|13005.4|13003.7|12999.8|12998|701
1657259100000|2022-07-08 05:45:00|13003.5|13001.4|13001.4|13000.1|13003.9|13002.1|13000.9|12999.2|650
1657259400000|2022-07-08 05:50:00|13001.3|13000|13004.8|13003.5|13005.8|13004.5|12999.2|12997.5|607
1657259700000|2022-07-08 05:55:00|13004.6|13003.3|12999.5|12998.2|13006.4|13005|12999.3|12997.5|693
1657260000000|2022-07-08 06:00:00|12999.3|12998|12998|12996.7|13001.8|13000.2|12995.8|12994.5|794
1657260300000|2022-07-08 06:05:00|12997.9|12996.6|12995.9|12994.6|12998.6|12997.2|12993.7|12992.4|589
1657260600000|2022-07-08 06:10:00|12995.8|12994.5|12995.9|12994.6|12996.5|12994.8|12992|12990.5|568
1657260900000|2022-07-08 06:15:00|12996|12994.7|12994.5|12992.4|12996.2|12994.9|12992.6|12991|470
1657261200000|2022-07-08 06:20:00|12994.4|12992.3|12996.2|12994.9|12996.7|12995.4|12993|12991.1|472
1657261500000|2022-07-08 06:25:00|12996.3|12995|12996.3|12995|12997.3|12995.6|12993.7|12992.4|453
1657261800000|2022-07-08 06:30:00|12996.4|12995.1|12996.2|12994.9|12997.7|12996|12994.2|12992.8|489
1657262100000|2022-07-08 06:35:00|12996.4|12995.1|12997.4|12996.1|12998.7|12997.4|12996.1|12994.6|476
1657262400000|2022-07-08 06:40:00|12997.5|12996.2|12998.5|12997.2|13000.4|12999.1|12996.1|12994.8|531
1657262700000|2022-07-08 06:45:00|12998.4|12997.1|12998|12996.7|13000|12998.2|12995.3|12994|576
1657263000000|2022-07-08 06:50:00|12998.1|12996.8|13000.7|12999.4|13000.7|12999.4|12997.2|12995.5|491
1657263300000|2022-07-08 06:55:00|13000.5|12999.2|12997|12994.9|13000.5|12999.2|12995.8|12994.5|449
1657263600000|2022-07-08 07:00:00|12996.8|12995.5|13001.4|13000.1|13003.5|13001.9|12996.1|12994.8|762
1657263900000|2022-07-08 07:05:00|13001.3|13000|13005.2|13003.1|13006.1|13004.5|13001.1|12999.5|652
1657264200000|2022-07-08 07:10:00|13005.3|13003.2|13005.9|13004.6|13007.6|13006|13002.9|13001.4|694
1657264500000|2022-07-08 07:15:00|13005.8|13004.5|13009.1|13007.8|13010.1|13008.3|13004.3|13003|787
1657264800000|2022-07-08 07:20:00|13009.3|13008|13007.7|13005.6|13012.2|13010.1|13006.3|13004.7|812
1657265100000|2022-07-08 07:25:00|13007.6|13005.5|13014.3|13012.2|13014.4|13012.5|13006.3|13004.7|651
1657265400000|2022-07-08 07:30:00|13014.2|13012.1|13009.6|13008.3|13014.6|13012.5|13008|13006.3|774
1657265700000|2022-07-08 07:35:00|13010.1|13008|13013.1|13011.8|13014.4|13012.3|13007.4|13005.3|868
1657266000000|2022-07-08 07:40:00|13013.2|13011.1|13024.3|13022.2|13025.6|13023.8|13011.5|13009.7|1058
1657266300000|2022-07-08 07:45:00|13023.7|13021.6|13020.6|13018.5|13025.6|13023.7|13019.5|13017.4|914
1657266600000|2022-07-08 07:50:00|13020.5|13018.4|13017.9|13016.6|13022.6|13020.5|13017.9|13016.3|696
1657266900000|2022-07-08 07:55:00|13018|13016.7|13007.7|13005.6|13018.5|13017.2|13007.5|13005.4|840
1657267200000|2022-07-08 08:00:00|13007.8|13005.7|13006.5|13004.4|13012.8|13011.2|13006.4|13004.3|729
1657267500000|2022-07-08 08:05:00|13005.4|13004.1|13009.6|13007.5|13012.2|13010.5|13004.4|13002.7|830
1657267800000|2022-07-08 08:10:00|13009.5|13007.4|13009.3|13008|13012.4|13010.4|13007.3|13005.7|907
1657268100000|2022-07-08 08:15:00|13009|13007.7|13008.9|13007.6|13014.5|13013|13008.8|13007.5|756
1657268400000|2022-07-08 08:20:00|13008.8|13007.5|13015|13013.7|13015.2|13013.9|13008.4|13006.8|828
1657268700000|2022-07-08 08:25:00|13014.9|13013.6|13012|13010.7|13015.1|13013.8|13010.1|13008.8|824
1657269000000|2022-07-08 08:30:00|13012.1|13010.8|13011.8|13010.5|13013.4|13012.1|13009.3|13007.8|595
1657269300000|2022-07-08 08:35:00|13012.3|13011|13015.4|13013.3|13018.1|13016.6|13010.3|13009|651
1657269600000|2022-07-08 08:40:00|13015.3|13013.2|13010.5|13009.2|13016.4|13014.7|13010.5|13009|530
1657269900000|2022-07-08 08:45:00|13010.7|13009.4|13014.4|13013.1|13015.1|13013.8|13009.1|13007.8|558
1657270200000|2022-07-08 08:50:00|13014.5|13013.2|13014.1|13012.8|13015.9|13014.3|13013.4|13012.1|465
1657270500000|2022-07-08 08:55:00|13014.2|13012.9|13017.6|13016.3|13017.6|13016.3|13013|13011.7|449
1657270800000|2022-07-08 09:00:00|13017.5|13016.2|13020.4|13019.1|13022.3|13020.6|13015.5|13014.2|627
1657271100000|2022-07-08 09:05:00|13020.3|13019|13025|13023.7|13026.2|13024.5|13020.1|13018.8|567
1657271400000|2022-07-08 09:10:00|13025.1|13023.8|13022.4|13021.1|13025.2|13023.9|13020|13018.2|580
1657271700000|2022-07-08 09:15:00|13022.9|13020.8|13019.2|13017.9|13023|13021.2|13017.5|13015.9|523
1657272000000|2022-07-08 09:20:00|13019.3|13018|13014.6|13012.5|13021.8|13019.7|13013.2|13011.1|628
1657272300000|2022-07-08 09:25:00|13014.4|13012.3|13011.1|13009|13015.2|13013.4|13009.6|13007.7|595
1657272600000|2022-07-08 09:30:00|13011.2|13009.1|13009.2|13007.1|13013.8|13012|13007.1|13005|609
1657272900000|2022-07-08 09:35:00|13009.1|13007|13009.6|13008.3|13011.1|13009.4|13008.4|13006.6|539
1657273200000|2022-07-08 09:40:00|13009.8|13007.7|13004.9|13003.6|13009.8|13008.1|13004.4|13002.7|592
1657273500000|2022-07-08 09:45:00|13004.8|13003.5|13004.9|13003.6|13007.7|13005.9|13003.9|13002.1|710
1657273800000|2022-07-08 09:50:00|13005.3|13003.2|13005|13002.9|13006.1|13004.3|13002.3|13000.9|596
1657274100000|2022-07-08 09:55:00|13005.3|13003.2|13005.1|13003.8|13006.1|13004.8|13003.5|13002.2|448
1657274400000|2022-07-08 10:00:00|13005.2|13003.9|13005|13003.7|13007.4|13005.7|13004.1|13002.7|521
1657274700000|2022-07-08 10:05:00|13005.1|13003.8|12997.1|12995.8|13005.5|13004.2|12997|12995.1|553
1657275000000|2022-07-08 10:10:00|12997.4|12995.3|12994.5|12993.2|12998|12996.2|12993.5|12992.2|555
1657275300000|2022-07-08 10:15:00|12994.4|12993.1|12991.7|12990.4|12997.7|12996|12991.3|12989.8|716
1657275600000|2022-07-08 10:20:00|12991.8|12990.5|12986.2|12984.9|12995.1|12993.2|12986|12984.4|730
1657275900000|2022-07-08 10:25:00|12986.1|12984.8|12984.9|12983.6|12987.5|12985.7|12980.1|12978.4|776
1657276200000|2022-07-08 10:30:00|12985.2|12983.1|12988|12986.7|12988.9|12986.9|12983.3|12981.8|692
1657276500000|2022-07-08 10:35:00|12987.9|12986.6|12989.1|12987|12990.8|12989.1|12986.3|12984.6|712
1657276800000|2022-07-08 10:40:00|12989|12986.9|12985|12982.9|12989.3|12987.6|12982|12980.3|717
1657277100000|2022-07-08 10:45:00|12984.9|12982.8|12990.1|12988|12991.8|12989.7|12984.7|12982.6|675
1657277400000|2022-07-08 10:50:00|12990|12987.9|12993.7|12992.4|12994.9|12993.4|12988.2|12986.5|611
1657277700000|2022-07-08 10:55:00|12993.8|12992.5|12995.6|12994.3|12997.9|12996.6|12993.6|12992|617
1657278000000|2022-07-08 11:00:00|12995.4|12994.1|12991.1|12989.8|12995.8|12994.1|12989.7|12988.2|651
1657278300000|2022-07-08 11:05:00|12991|12989.7|12996.4|12995.1|12997.2|12995.9|12991|12989.7|558
1657278600000|2022-07-08 11:10:00|12996.5|12995.2|12993.7|12992.4|12997.4|12996.1|12991.8|12990.5|567
1657278900000|2022-07-08 11:15:00|12993.6|12992.3|12991.1|12989.8|12994.6|12993.3|12989.3|12988|481
1657279200000|2022-07-08 11:20:00|12991.2|12989.9|12987.4|12986.1|12992.5|12991.2|12987.2|12985.9|439
1657279500000|2022-07-08 11:25:00|12987.3|12986|12989.8|12988.5|12990.4|12989.1|12986.3|12985|527
1657279800000|2022-07-08 11:30:00|12989.9|12988.6|12986.2|12984.9|12990.6|12989|12985.1|12983.8|580
1657280100000|2022-07-08 11:35:00|12986.3|12985|12988.9|12987.6|12989.9|12988.6|12986.3|12985|506
1657280400000|2022-07-08 11:40:00|12989|12987.7|12990.4|12989.1|12992.7|12991.1|12988.5|12987.2|429
1657280700000|2022-07-08 11:45:00|12990.3|12989|12986.5|12985.2|12991.8|12990.5|12986.3|12985|536
1657281000000|2022-07-08 11:50:00|12986.4|12985.1|12991.6|12990.3|12992|12990.7|12985.6|12984.3|672
1657281300000|2022-07-08 11:55:00|12991.5|12990.2|12990.5|12989.2|12995.3|12994|12990.5|12989.2|491
1657281600000|2022-07-08 12:00:00|12990.4|12989.1|12991.5|12990.2|12995|12993.7|12989.7|12988.4|580
1657281900000|2022-07-08 12:05:00|12991.4|12990.1|12993.2|12991.9|12995.1|12993.8|12990.5|12989.2|502
1657282200000|2022-07-08 12:10:00|12993.4|12992.1|12990.5|12989.2|12994.9|12993.6|12989.2|12987.9|695
1657282500000|2022-07-08 12:15:00|12990.3|12989|12985.7|12984.4|12990.5|12989.2|12984.5|12983|668
1657282800000|2022-07-08 12:20:00|12985.6|12984.3|12991.6|12990.3|12992.2|12990.8|12985.1|12983.6|610
1657283100000|2022-07-08 12:25:00|12991.5|12990.2|12990.6|12983.6|12991.9|12990.6|12986.6|12982.9|744
1657283400000|2022-07-08 12:30:00|12990.2|12983.5|13009.3|13007.2|13036.4|13034.3|12990.1|12983.2|1963
1657283700000|2022-07-08 12:35:00|13009.4|13007.3|13015|13012.9|13023.1|13021|12997.9|12995.8|1466
1657284000000|2022-07-08 12:40:00|13014.7|13012.6|13022.3|13020.2|13029.8|13027.7|13010.3|13008.4|1424
1657284300000|2022-07-08 12:45:00|13022.7|13021.4|13028.3|13027|13033.6|13031.9|13019.5|13017.8|1336
1657284600000|2022-07-08 12:50:00|13028.4|13027.1|13016.8|13015.5|13028.5|13027.2|13009.9|13008.6|1266
1657284900000|2022-07-08 12:55:00|13016.6|13015.3|13013.5|13012.2|13018.4|13016.9|13009.6|13007.9|1161
1657285200000|2022-07-08 13:00:00|13013.3|13012|13005.7|13003.6|13013.3|13012|12997.1|12995.6|1382
1657285500000|2022-07-08 13:05:00|13005.3|13004|13003.8|13002.5|13011.3|13010|13001.9|13000.6|1010
1657285800000|2022-07-08 13:10:00|13004.5|13003.2|12997.3|12996|13006.6|13005.3|12997|12995.7|1003
1657286100000|2022-07-08 13:15:00|12997.4|12996.1|12990.5|12989.2|13000.3|12999|12988.4|12986.3|1115
1657286400000|2022-07-08 13:20:00|12990.8|12988.7|12982.7|12981.4|12992.6|12991|12979.7|12978|962
1657286700000|2022-07-08 13:25:00|12982.9|12980.8|12977.7|12975.6|12986.7|12984.6|12976.7|12974.7|1090
1657287000000|2022-07-08 13:30:00|12977.6|12975.5|12975.2|12973.1|12980.4|12978.3|12968.2|12966.1|1493
1657287300000|2022-07-08 13:35:00|12974.6|12973.3|12964.7|12963.4|12978.1|12976.6|12960.7|12959.1|1514
1657287600000|2022-07-08 13:40:00|12964.2|12962.9|12966.5|12965.2|12968.4|12966.7|12962.1|12960|1458
1657287900000|2022-07-08 13:45:00|12966.3|12965|12972.1|12970.8|12974.8|12973.1|12959.2|12957.9|1257
1657288200000|2022-07-08 13:50:00|12972.6|12971.3|12986.6|12984.5|12986.7|12984.7|12971.3|12970|1342
1657288500000|2022-07-08 13:55:00|12986.4|12984.3|12984.1|12982|12991.1|12989|12978.9|12976.8|1140
1657288800000|2022-07-08 14:00:00|12983.9|12981.8|12983.9|12981.8|12992.8|12990.9|12983.2|12981.1|1404
1657289100000|2022-07-08 14:05:00|12984.1|12982|12985|12982.9|12990.2|12988.1|12982.2|12980.3|1043
1657289400000|2022-07-08 14:10:00|12985.2|12983.1|12977.1|12975|12988.8|12987|12975.8|12974|1063
1657289700000|2022-07-08 14:15:00|12976.7|12975.4|12974|12971.9|12982.7|12980.9|12971|12969.5|1256
1657290000000|2022-07-08 14:20:00|12973.9|12971.8|12973.4|12971.3|12976.8|12975|12971|12969.5|1181
1657290300000|2022-07-08 14:25:00|12973|12971.7|12965.5|12964.2|12973.1|12971.8|12963.9|12962.6|1060
1657290600000|2022-07-08 14:30:00|12965.6|12964.3|12964.2|12962.9|12966.4|12964.8|12962.3|12960.8|986
1657290900000|2022-07-08 14:35:00|12964.3|12963|12954.7|12952.6|12966.2|12964.6|12950.9|12949.1|1021
1657291200000|2022-07-08 14:40:00|12954.6|12952.5|12948.1|12946|12960.1|12958.2|12946.5|12945.2|1051
1657291500000|2022-07-08 14:45:00|12948.2|12946.1|12955.8|12954.5|12956.8|12955.1|12943|12941.2|1200
1657291800000|2022-07-08 14:50:00|12955.7|12954.4|12947.2|12945.9|12956.5|12955.2|12943.7|12942.4|1248
1657292100000|2022-07-08 14:55:00|12947.3|12946|12944.5|12943.2|12949.3|12948|12940.4|12938.5|1223
1657292400000|2022-07-08 15:00:00|12944.2|12942.9|12939.8|12938.5|12947.6|12946.2|12939.8|12938.5|1117
1657292700000|2022-07-08 15:05:00|12939.9|12938.6|12944.5|12942.4|12948.1|12946.3|12939.3|12937.7|928
1657293000000|2022-07-08 15:10:00|12944.3|12942.2|12942.4|12940.3|12947.9|12946.1|12939.6|12938.3|916
1657293300000|2022-07-08 15:15:00|12942.5|12940.4|12946.3|12945|12948.3|12946.5|12940.2|12938.4|783
1657293600000|2022-07-08 15:20:00|12946.5|12945.2|12948|12946.7|12948.9|12947|12941.9|12940.1|824
1657293900000|2022-07-08 15:25:00|12948.1|12946.8|12939.1|12937|12948.8|12946.9|12938|12936.2|884
1657294200000|2022-07-08 15:30:00|12939.2|12937.1|12938.7|12937.4|12942.2|12940.3|12937|12935.2|910
1657294500000|2022-07-08 15:35:00|12938.6|12937.3|12939.7|12937.6|12942.4|12940.3|12938.4|12936.5|806
1657294800000|2022-07-08 15:40:00|12939.8|12937.7|12941|12938.9|12948.1|12946.8|12939.4|12937.5|915
1657295100000|2022-07-08 15:45:00|12940.1|12938.8|12947|12945.7|12948.4|12947.1|12939.1|12937.8|837
1657295400000|2022-07-08 15:50:00|12946.9|12945.6|12948.6|12946.5|12949.1|12947.4|12944.4|12943|813
1657295700000|2022-07-08 15:55:00|12948.5|12946.4|12947.4|12946.1|12949.9|12948.3|12945.7|12944.4|597
1657296000000|2022-07-08 16:00:00|12947.3|12946|12953.7|12952.4|12954.9|12953.6|12946.6|12945.3|706
1657296300000|2022-07-08 16:05:00|12953.5|12952.2|12954.3|12953|12955.9|12954.6|12952|12950.5|641
1657296600000|2022-07-08 16:10:00|12954.5|12953.2|12952.9|12951.6|12954.7|12953.4|12950.6|12948.8|556
1657296900000|2022-07-08 16:15:00|12953|12951.7|12952.3|12951|12953.4|12952.1|12951.7|12950.2|467
1657297200000|2022-07-08 16:20:00|12952.4|12951.1|12960.4|12958.3|12961.2|12959.5|12950.9|12949.2|668
1657297500000|2022-07-08 16:25:00|12960.5|12958.4|12969.7|12967.6|12969.7|12968.1|12959.2|12957.9|828
1657297800000|2022-07-08 16:30:00|12970|12967.9|12972.7|12970.6|12973.1|12971.6|12967.3|12965.4|874
1657298100000|2022-07-08 16:35:00|12972.8|12970.7|12975.7|12974.4|12975.8|12974.4|12970.6|12969|733
1657298400000|2022-07-08 16:40:00|12975.6|12974.3|12974.9|12973.6|12978.3|12977|12974.2|12972.6|758
1657298700000|2022-07-08 16:45:00|12975|12973.7|12971.1|12969.8|12976.3|12975|12970.3|12968.4|737
1657299000000|2022-07-08 16:50:00|12971|12969.7|12972.3|12971|12975.7|12973.6|12970.9|12969.6|782
1657299300000|2022-07-08 16:55:00|12972.2|12970.9|12970.5|12969.2|12972.8|12970.9|12965.5|12963.7|783
1657299600000|2022-07-08 17:00:00|12970.4|12969.1|12976.5|12975.2|12978.5|12977|12970.3|12969|762
1657299900000|2022-07-08 17:05:00|12976.4|12975.1|12971.2|12969.9|12976.6|12975.3|12971|12969.7|701
1657300200000|2022-07-08 17:10:00|12971.1|12969.8|12968.8|12967.5|12971.2|12969.9|12965.8|12964.5|730
1657300500000|2022-07-08 17:15:00|12968.6|12967.3|12973.3|12972|12974.7|12973.4|12968.1|12966.8|597
1657300800000|2022-07-08 17:20:00|12973.2|12971.9|12972.7|12971.4|12975|12973.7|12972.4|12971.1|621
1657301100000|2022-07-08 17:25:00|12972.6|12971.3|12969|12967.7|12973|12971.7|12968.4|12967.1|572
1657301400000|2022-07-08 17:30:00|12968.9|12967.6|12969.1|12967.8|12970|12968.6|12967.8|12966.5|728
1657301700000|2022-07-08 17:35:00|12969|12967.7|12968.8|12967.5|12974.3|12973|12968.4|12967.1|622
1657302000000|2022-07-08 17:40:00|12968.6|12967.3|12967.7|12966.4|12968.7|12967.4|12964.2|12962.9|656
1657302300000|2022-07-08 17:45:00|12967.9|12966.6|12966|12964.7|12971.1|12969.5|12965.5|12964.2|597
1657302600000|2022-07-08 17:50:00|12965.9|12964.6|12965.5|12964.2|12967.1|12965.8|12963.4|12962.1|460
1657302900000|2022-07-08 17:55:00|12965.6|12964.3|12967.8|12966.5|12970.6|12969.3|12965.4|12964.1|555
1657303200000|2022-07-08 18:00:00|12967.7|12966.4|12968.4|12967.1|12971|12969.7|12966.8|12965.5|704
1657303500000|2022-07-08 18:05:00|12968.3|12967|12964|12962.7|12969.4|12968.1|12962.8|12961.5|544
1657303800000|2022-07-08 18:10:00|12964.1|12962.8|12962.8|12961.5|12965.9|12964.6|12962.3|12961|543
1657304100000|2022-07-08 18:15:00|12962.7|12961.4|12961.4|12960.1|12963.1|12961.8|12959.9|12958.6|518
1657304400000|2022-07-08 18:20:00|12961.3|12960|12962.3|12961|12962.9|12961.6|12959.6|12958.3|527
1657304700000|2022-07-08 18:25:00|12962.2|12960.9|12958.9|12957.6|12962.6|12961.1|12958.7|12957.2|492
1657305000000|2022-07-08 18:30:00|12958.8|12957.5|12961.5|12960.2|12961.9|12960.6|12957.9|12956.6|308
1657305300000|2022-07-08 18:35:00|12961.4|12960.1|12958.1|12956.8|12961.6|12960.3|12956.2|12954.9|404
1657305600000|2022-07-08 18:40:00|12958|12956.7|12955.5|12954.2|12959.2|12957.9|12955.3|12954|395
1657305900000|2022-07-08 18:45:00|12955.4|12954.1|12959.1|12957.8|12959.5|12958.2|12955.2|12953.7|471
1657306200000|2022-07-08 18:50:00|12959.2|12957.9|12961|12959.7|12961|12959.7|12956.8|12955.5|418
1657306500000|2022-07-08 18:55:00|12960.8|12959.5|12958.9|12957.6|12961.5|12960.2|12956.9|12955.6|397
1657306800000|2022-07-08 19:00:00|12959|12957.7|12953.9|12952.6|12959.6|12958.3|12952.4|12951.1|432
1657307100000|2022-07-08 19:05:00|12953.7|12952.4|12957.5|12955.4|12957.8|12956.3|12953.5|12952.1|518
1657307400000|2022-07-08 19:10:00|12957.6|12955.5|12955.1|12953.8|12958.7|12957.1|12953.9|12952.6|555
1657307700000|2022-07-08 19:15:00|12955|12953.7|12954.3|12953|12955.8|12954.5|12953.7|12952.4|416
1657308000000|2022-07-08 19:20:00|12954.2|12952.9|12956.4|12955.1|12956.6|12955.3|12952.6|12951.2|457
1657308300000|2022-07-08 19:25:00|12956.5|12955.2|12957.6|12956.3|12960.5|12958.8|12956.5|12955.2|580
1657308600000|2022-07-08 19:30:00|12957.8|12956.5|12963.6|12961.5|12964.2|12962.5|12956.9|12955.2|529
1657308900000|2022-07-08 19:35:00|12963.5|12961.4|12960.9|12958.8|12963.6|12961.9|12960|12958.4|432
1657309200000|2022-07-08 19:40:00|12960.4|12959.1|12960|12958.7|12960.5|12959.2|12958.8|12957.2|339
1657309500000|2022-07-08 19:45:00|12960.1|12958.8|12959.2|12957.1|12962.4|12960.9|12958.7|12957.1|467
1657309800000|2022-07-08 19:50:00|12959.4|12957.3|12958.3|12957|12959.9|12958.6|12958|12956.5|463
1657310100000|2022-07-08 19:55:00|12958.6|12957.3|12955.3|12954|12958.6|12957.3|12954.2|12952.9|487
1657310400000|2022-07-08 20:00:00|12955.5|12953.4|12953.2|12951.1|12956|12954.1|12952.1|12950.6|411
1657310700000|2022-07-08 20:05:00|12953.1|12951|12951.9|12949.8|12953.7|12951.6|12951.7|12949.6|219
1657311000000|2022-07-08 20:10:00|12952.2|12950.1|12949.3|12947.2|12952.4|12950.3|12947.6|12945.8|328
1657311300000|2022-07-08 20:15:00|12949.2|12947.1|12949|12946.9|12950|12947.9|12948.1|12946|198
1657311600000|2022-07-08 20:20:00|12949.1|12947|12952.2|12950.1|12952.5|12950.4|12947.8|12945.9|212
1657311900000|2022-07-08 20:25:00|12952.3|12950.2|12945.1|12943|12955.1|12953|12945|12942.9|411
1657312200000|2022-07-08 20:30:00|12945|12942.9|12943.4|12941.3|12945.6|12943.5|12943|12941.1|251
1657312500000|2022-07-08 20:35:00|12943.5|12941.4|12950.7|12948.6|12951|12948.9|12943.3|12941.2|286
1657312800000|2022-07-08 20:40:00|12950.5|12948.4|12943.8|12941.7|12950.7|12948.6|12943.6|12941.5|267
1657313100000|2022-07-08 20:45:00|12943.9|12941.8|12945.9|12943.8|12946.7|12944.6|12940.7|12938.6|340
1657313400000|2022-07-08 20:50:00|12945.7|12943.6|12939.3|12937.2|12948.7|12946.6|12938.7|12936.6|258
1657313700000|2022-07-08 20:55:00|12939.2|12937.1|12938.4|12936.3|12941.2|12938.2|12938.3|12933|120
1657483200000|2022-07-10 20:00:00|12960|12947|12960|12947|12960|12947|12960|12947|1
1657483500000|2022-07-10 20:05:00|12962.5|12949.5|12960|12947|12963.3|12950.3|12960|12947|7
1657483800000|2022-07-10 20:10:00|12961.7|12948.7|12961.7|12948.7|12961.7|12948.7|12961.7|12948.7|1
1657484100000|2022-07-10 20:15:00|12964|12951|12964|12951|12964|12951|12964|12951|1
1657484400000|2022-07-10 20:20:00|12964.8|12951.8|12964|12951|12964.8|12951.8|12964|12951|2
1657485000000|2022-07-10 20:30:00|12961.7|12948.7|12961.7|12948.7|12961.7|12948.7|12961.7|12948.7|1
1657485300000|2022-07-10 20:35:00|12959.5|12947|12961.9|12948.9|12961.9|12948.9|12959.5|12947|3
1657485600000|2022-07-10 20:40:00|12962.4|12949.4|12960.1|12947.1|12962.4|12949.4|12960.1|12947.1|5
1657485900000|2022-07-10 20:45:00|12960.8|12947.8|12960.1|12947.1|12960.8|12947.8|12960.1|12947.1|2
1657486500000|2022-07-10 20:55:00|12961.8|12948.8|12960.1|12947.1|12962.4|12949.4|12960.1|12947.1|4
1657486800000|2022-07-10 21:00:00|12960|12947|12956.3|12944.3|12962.9|12950.9|12956.3|12944.3|104
1657487100000|2022-07-10 21:05:00|12959|12948.1|12947.2|12942.4|12961.4|12949.4|12947|12939.9|126
1657487400000|2022-07-10 21:10:00|12948|12942.6|12950.8|12942.2|12953.2|12943.3|12947.1|12940.8|279
1657487700000|2022-07-10 21:15:00|12950.6|12942.1|12947.3|12942.7|12953.1|12943.6|12947.1|12941.3|310
1657488000000|2022-07-10 21:20:00|12947.6|12942.6|12948.2|12943.3|12948.8|12943.4|12946.7|12942.3|179
1657488300000|2022-07-10 21:25:00|12947.2|12943.4|12947.3|12943.4|12948.5|12944|12947|12943|110
1657488600000|2022-07-10 21:30:00|12947.6|12943.3|12947.9|12944|12948.8|12944.2|12947.3|12942.7|109
1657488900000|2022-07-10 21:35:00|12947.8|12943.8|12948.3|12943.6|12948.9|12944.2|12947.2|12942.9|58
1657489200000|2022-07-10 21:40:00|12947.9|12943.5|12948.1|12943.1|12949.1|12944.3|12947.4|12941.4|114
1657489500000|2022-07-10 21:45:00|12948.4|12941.6|12948.1|12941.1|12949|12943.4|12947.5|12940.5|197
1657489800000|2022-07-10 21:50:00|12948.4|12941.4|12946.5|12942.1|12949|12943.2|12946.2|12939.6|215
1657490100000|2022-07-10 21:55:00|12947.3|12941|12947.9|12941.8|12948.5|12942|12946.2|12940.6|83
1657490400000|2022-07-10 22:00:00|12946.7|12942.3|12949.9|12945.8|12951|12948.2|12945.1|12940.2|522
1657490700000|2022-07-10 22:05:00|12949.5|12946|12947.6|12945|12949.5|12946.6|12945.8|12943.3|415
1657491000000|2022-07-10 22:10:00|12947.8|12945.1|12952.3|12949.7|12953.3|12950.7|12947.4|12944|413
1657491300000|2022-07-10 22:15:00|12952.2|12949.8|12950.7|12948.6|12952.9|12950.7|12948.3|12946.1|463
1657491600000|2022-07-10 22:20:00|12950.6|12948.5|12954.3|12951.6|12954.9|12952.4|12950.6|12948.5|492
1657491900000|2022-07-10 22:25:00|12954.2|12951.5|12954.7|12952.6|12955.4|12953.1|12949.8|12947.7|367
1657492200000|2022-07-10 22:30:00|12954.8|12952.7|12955.5|12953.4|12955.9|12953.8|12952.8|12950.7|315
1657492500000|2022-07-10 22:35:00|12955.6|12953.5|12953.3|12951.2|12956.4|12954.3|12953.2|12951.1|241
1657492800000|2022-07-10 22:40:00|12953.2|12951.1|12954.9|12952.8|12955|12953.2|12952.2|12950.1|131
1657493100000|2022-07-10 22:45:00|12954.8|12952.7|12955.6|12953.5|12955.7|12953.6|12953.8|12951.7|161
1657493400000|2022-07-10 22:50:00|12955.4|12953.3|12954.9|12952.8|12956.7|12954.9|12954.8|12952.7|228
1657493700000|2022-07-10 22:55:00|12954.8|12952.7|12951.9|12949.8|12955.2|12953.1|12950.7|12948.6|248
1657494000000|2022-07-10 23:00:00|12951.7|12949.6|12951.6|12949.5|12953.4|12951.9|12950.2|12948.5|338
1657494300000|2022-07-10 23:05:00|12951.5|12949.4|12949.2|12947.1|12951.6|12949.9|12948.4|12946.5|264
1657494600000|2022-07-10 23:10:00|12949.1|12947|12949.2|12947.1|12951.7|12950.1|12948.9|12946.9|323
1657494900000|2022-07-10 23:15:00|12949.1|12947|12954|12951.9|12954.3|12952.6|12949|12947|376
1657495200000|2022-07-10 23:20:00|12953.9|12951.8|12956|12953.9|12957.1|12955.4|12953.7|12951.8|363
1657495500000|2022-07-10 23:25:00|12954.6|12953.3|12950.7|12948.6|12955|12953.5|12949.8|12948.4|474
1657495800000|2022-07-10 23:30:00|12950.6|12948.5|12947.4|12945.3|12950.6|12949.2|12946.1|12944.7|383
1657496100000|2022-07-10 23:35:00|12947.9|12946.6|12948.3|12946.2|12951|12949.4|12947.1|12945.6|311
1657496400000|2022-07-10 23:40:00|12947.8|12946.5|12945.2|12943.1|12948.2|12946.5|12944.3|12942.5|318
1657496700000|2022-07-10 23:45:00|12944.4|12943|12944.1|12942|12945.2|12943.6|12943.3|12941.6|368
1657497000000|2022-07-10 23:50:00|12944.2|12942.1|12947|12944.9|12949|12947.5|12942.8|12941.1|402
1657497300000|2022-07-10 23:55:00|12946.9|12944.8|12949.3|12948|12951.2|12949.4|12946|12944.2|404
1657497600000|2022-07-11 00:00:00|12949.7|12947.6|12955.4|12954.1|12957.7|12956.1|12948.4|12946.8|737
1657497900000|2022-07-11 00:05:00|12955.5|12954.2|12954.8|12953.5|12956.1|12954.8|12952.5|12951.1|503
1657498200000|2022-07-11 00:10:00|12954.7|12953.4|12956.9|12955.6|12958.5|12956.8|12952.9|12951.6|564
1657498500000|2022-07-11 00:15:00|12957|12955.7|12957.9|12956.6|12960.7|12959.1|12955.3|12953.7|593
1657498800000|2022-07-11 00:20:00|12957.8|12956.5|12957.5|12956.2|12958.1|12956.8|12955.2|12953.9|524
1657499100000|2022-07-11 00:25:00|12957.6|12956.3|12957.6|12956.3|12958.4|12956.9|12954.4|12952.7|431
1657499400000|2022-07-11 00:30:00|12957.7|12956.4|12958|12956.7|12959.6|12957.8|12952.3|12950.7|751
1657499700000|2022-07-11 00:35:00|12957.9|12956.6|12960.6|12958.5|12961.2|12959.9|12956.2|12954.8|640
1657500000000|2022-07-11 00:40:00|12960.4|12959.1|12959.3|12958|12960.6|12959.3|12957.9|12956.6|657
1657500300000|2022-07-11 00:45:00|12959.4|12958.1|12958.3|12957|12959.4|12958.1|12955.8|12954.4|505
1657500600000|2022-07-11 00:50:00|12958.4|12957.1|12955.7|12953.6|12958.7|12957.4|12954.7|12952.9|551
1657500900000|2022-07-11 00:55:00|12955.5|12953.4|12953.5|12952.2|12957.6|12955.5|12952.1|12950.6|681
1657501200000|2022-07-11 01:00:00|12953.6|12952.3|12961.9|12960.6|12962|12960.7|12952.8|12951.5|692
1657501500000|2022-07-11 01:05:00|12962|12960.7|12964.3|12962.2|12966.7|12964.6|12960.1|12958.3|799
1657501800000|2022-07-11 01:10:00|12964.2|12962.1|12960.1|12958|12965.4|12963.4|12958.6|12956.7|685
1657502100000|2022-07-11 01:15:00|12960.3|12958.2|12963.4|12962.1|12968.5|12966.8|12960.2|12958.1|852
1657502400000|2022-07-11 01:20:00|12963.3|12962|12969.9|12967.8|12971.3|12969.5|12962.2|12960.6|757
1657502700000|2022-07-11 01:25:00|12969.8|12967.7|12970.1|12968.8|12971.7|12970.1|12966.4|12964.5|608
1657503000000|2022-07-11 01:30:00|12969.8|12968.5|12969.4|12968.1|12972.5|12970.8|12965.8|12964.5|877
1657503300000|2022-07-11 01:35:00|12969.3|12968|12972.3|12971|12973.7|12971.8|12969.3|12968|694
1657503600000|2022-07-11 01:40:00|12972.4|12971.1|12971.2|12969.1|12974.7|12973.4|12968.7|12967.1|853
1657503900000|2022-07-11 01:45:00|12971.1|12969|12974.7|12972.6|12975.4|12973.3|12970.7|12968.6|970
1657504200000|2022-07-11 01:50:00|12975.1|12973|12980.1|12978|12981.9|12980.2|12974.5|12972.4|875
1657504500000|2022-07-11 01:55:00|12980.3|12978.2|12978.4|12976.3|12980.8|12979.1|12975.8|12974.1|682
1657504800000|2022-07-11 02:00:00|12978.3|12976.2|12979.9|12977.8|12982.4|12980.3|12977.1|12975.4|771
1657505100000|2022-07-11 02:05:00|12979.8|12977.7|12978.6|12977.3|12981.1|12979|12977.5|12976.1|668
1657505400000|2022-07-11 02:10:00|12978.5|12977.2|12978.5|12976.4|12979.8|12978.3|12976.9|12975.1|554
1657505700000|2022-07-11 02:15:00|12978.2|12976.1|12979.7|12977.6|12981.1|12979|12977.9|12975.8|387
1657506000000|2022-07-11 02:20:00|12979.9|12977.8|12975|12972.9|12980.9|12979.1|12973.3|12971.6|630
1657506300000|2022-07-11 02:25:00|12975.1|12973|12973.3|12971.2|12976.2|12974.3|12973.1|12971|606
1657506600000|2022-07-11 02:30:00|12973.6|12971.5|12970.5|12968.4|12975|12973.1|12969|12967.3|795
1657506900000|2022-07-11 02:35:00|12970.6|12968.5|12973.2|12971.9|12975.1|12973.8|12970.4|12968.5|602
1657507200000|2022-07-11 02:40:00|12973.1|12971.8|12975|12973.7|12977.7|12976.2|12973|12971.4|688
1657507500000|2022-07-11 02:45:00|12975.1|12973.8|12976.6|12975.3|12978.5|12977.2|12974.6|12973.3|520
1657507800000|2022-07-11 02:50:00|12976.7|12975.4|12977.9|12976.6|12978.4|12976.9|12975.9|12974.6|485
1657508100000|2022-07-11 02:55:00|12978.1|12976.8|12977.5|12976.2|12980.2|12978.6|12976.1|12974.8|460
1657508400000|2022-07-11 03:00:00|12977.6|12976.3|12975.8|12974.5|12978.2|12976.7|12975.7|12974.4|523
1657508700000|2022-07-11 03:05:00|12975.9|12974.6|12974.5|12973.2|12977.3|12975.9|12971.7|12970.4|479
1657509000000|2022-07-11 03:10:00|12974.4|12973.1|12975.9|12974.6|12977.1|12975.8|12971.8|12970.5|601
1657509300000|2022-07-11 03:15:00|12975.8|12974.5|12976|12974.7|12979.1|12977.5|12974.9|12973.2|500
1657509600000|2022-07-11 03:20:00|12975.9|12974.6|12973.7|12972.4|12976.6|12975.1|12971.9|12970.6|644
1657509900000|2022-07-11 03:25:00|12973.5|12972.2|12972.8|12971.5|12975.1|12973.7|12971.9|12970.4|400
1657510200000|2022-07-11 03:30:00|12972.7|12971.4|12976.6|12975.3|12976.9|12975.6|12972.3|12971|494
1657510500000|2022-07-11 03:35:00|12976.5|12975.2|12974.6|12973.3|12976.7|12975.4|12973.9|12972.6|387
1657510800000|2022-07-11 03:40:00|12974.7|12973.4|12979.8|12978.5|12980.6|12979.3|12974.6|12973.3|378
1657511100000|2022-07-11 03:45:00|12979.9|12978.6|12977.2|12975.9|12979.9|12978.6|12976.3|12975|347
1657511400000|2022-07-11 03:50:00|12977.5|12976.2|12979.5|12978.2|12980.8|12979.1|12976.6|12975.3|369
1657511700000|2022-07-11 03:55:00|12979.4|12978.1|12975.9|12973.8|12980.4|12979.1|12975.5|12973.5|359
1657512000000|2022-07-11 04:00:00|12976|12973.9|12974.8|12972.7|12977.1|12975.1|12972.3|12970.7|451
1657512300000|2022-07-11 04:05:00|12974.7|12972.6|12974.1|12972|12975.5|12973.4|12972.5|12970.6|384
1657512600000|2022-07-11 04:10:00|12974.2|12972.1|12971.6|12970.3|12974.3|12972.9|12970.5|12968.7|376
1657512900000|2022-07-11 04:15:00|12971.7|12970.4|12971.2|12969.9|12972.8|12971.3|12970.1|12968.8|289
1657513200000|2022-07-11 04:20:00|12971.5|12970.2|12974.5|12973.2|12975.5|12974.1|12970.4|12968.8|377
1657513500000|2022-07-11 04:25:00|12974.6|12973.3|12976.2|12974.9|12976.6|12975.2|12974.2|12972.5|297
1657513800000|2022-07-11 04:30:00|12976.3|12975|12974.9|12973.6|12977.5|12976.2|12973.2|12971.9|426
1657514100000|2022-07-11 04:35:00|12975|12973.7|12975.5|12974.2|12976.6|12975.3|12973.4|12972.1|273
1657514400000|2022-07-11 04:40:00|12975.4|12974.1|12977.8|12976.5|12978|12976.7|12975.1|12973.8|248
1657514700000|2022-07-11 04:45:00|12977.7|12976.4|12976.4|12975.1|12977.9|12976.6|12975.3|12974|277
1657515000000|2022-07-11 04:50:00|12976.6|12975.3|12976|12974.7|12980|12978.7|12975.4|12973.5|424
1657515300000|2022-07-11 04:55:00|12975.9|12974.6|12974.3|12972.2|12976.5|12974.8|12973.7|12971.8|365
1657515600000|2022-07-11 05:00:00|12974.2|12972.1|12975.9|12973.8|12977.5|12975.4|12973.4|12971.4|483
1657515900000|2022-07-11 05:05:00|12976|12973.9|12974.9|12973.6|12976.8|12974.8|12972.8|12970.9|615
1657516200000|2022-07-11 05:10:00|12975.2|12973.9|12975.7|12974.4|12977.4|12976.1|12975.2|12973.9|319
1657516500000|2022-07-11 05:15:00|12975.5|12974.2|12977|12975.7|12977.4|12976.1|12974|12972.4|440
1657516800000|2022-07-11 05:20:00|12977.4|12975.3|12974.3|12973|12977.8|12976.5|12973.6|12972.2|379
1657517100000|2022-07-11 05:25:00|12974.4|12973.1|12975|12973.7|12977.3|12976|12973.8|12972.5|327
1657517400000|2022-07-11 05:30:00|12974.9|12973.6|12979.8|12978.5|12980.7|12979.4|12974.7|12973.1|488
1657517700000|2022-07-11 05:35:00|12979.9|12978.6|12977.9|12976.6|12981.4|12980.1|12977|12975.7|455
1657518000000|2022-07-11 05:40:00|12978.3|12976.2|12978.2|12976.9|12979.7|12978.4|12976.2|12974.9|460
1657518300000|2022-07-11 05:45:00|12978.1|12976.8|12979.9|12977.8|12984.5|12982.4|12977.7|12975.9|552
1657518600000|2022-07-11 05:50:00|12980|12977.9|12984.1|12982|12985.9|12984.2|12980|12977.9|639
1657518900000|2022-07-11 05:55:00|12984|12981.9|12983|12981.7|12985|12983.3|12980.7|12978.6|543
1657519200000|2022-07-11 06:00:00|12983.4|12982.1|12981|12978.9|12986.8|12984.7|12980.1|12978.4|782
1657519500000|2022-07-11 06:05:00|12980.9|12978.8|12987.9|12986.6|12989.8|12987.7|12980|12978.5|686
1657519800000|2022-07-11 06:10:00|12988|12986.7|12994.4|12992.3|12994.8|12993.2|12987.2|12985.5|640
1657520100000|2022-07-11 06:15:00|12993.9|12992.6|12989.5|12987.4|12995|12992.9|12988.3|12986.2|724
1657520400000|2022-07-11 06:20:00|12989.9|12987.8|12992.9|12991.6|12994|12992.7|12989.5|12987.4|626
1657520700000|2022-07-11 06:25:00|12993|12991.7|12989.8|12987.7|12994.7|12992.6|12989.1|12987.1|530
1657521000000|2022-07-11 06:30:00|12989.4|12987.3|12987.6|12985.5|12991.3|12989.4|12986.5|12984.8|703
1657521300000|2022-07-11 06:35:00|12987.4|12985.3|12986.6|12985.3|12988.3|12986.3|12983.6|12981.9|610
1657521600000|2022-07-11 06:40:00|12986.7|12985.4|12992.8|12990.7|12993.2|12991.5|12986.1|12984.5|615
1657521900000|2022-07-11 06:45:00|12992.9|12990.8|12995|12992.9|12995.9|12994.1|12991.3|12990|573
1657522200000|2022-07-11 06:50:00|12995.1|12993|12999.2|12997.1|12999.6|12997.6|12994.9|12993|620
1657522500000|2022-07-11 06:55:00|12999|12997.7|12997.7|12995.6|13000.6|12998.5|12996.6|12994.7|562
1657522800000|2022-07-11 07:00:00|12997.8|12995.7|12999.8|12997.7|13004.4|13002.5|12997.3|12995.2|912
1657523100000|2022-07-11 07:05:00|12999.7|12997.6|12993.2|12991.1|13000.3|12998.2|12990.5|12988.4|1114
1657523400000|2022-07-11 07:10:00|12993.1|12991|12991.8|12989.7|12994.2|12992|12985.8|12983.7|851
1657523700000|2022-07-11 07:15:00|12991.9|12989.8|12989.7|12987.6|12994.3|12992.5|12989.5|12987.6|798
1657524000000|2022-07-11 07:20:00|12989.8|12987.7|12991.9|12989.8|12994.7|12992.6|12987|12984.9|753
1657524300000|2022-07-11 07:25:00|12992.4|12990.3|12995.4|12994.1|12997.5|12995.4|12991.6|12989.5|690
1657524600000|2022-07-11 07:30:00|12996|12993.9|12990.8|12988.7|12998.2|12996.3|12990.5|12988.4|576
1657524900000|2022-07-11 07:35:00|12990.7|12988.6|12990.9|12988.8|12992|12989.9|12987|12985.3|682
1657525200000|2022-07-11 07:40:00|12990.6|12988.5|12992|12989.9|12992.7|12990.6|12988.3|12986.4|755
1657525500000|2022-07-11 07:45:00|12991.9|12989.8|12995.8|12994.5|12996|12994.5|12988.8|12987|758
1657525800000|2022-07-11 07:50:00|12996.1|12994|12995.9|12993.8|12997.6|12996.1|12994.9|12993|713
1657526100000|2022-07-11 07:55:00|12996|12993.9|12995.4|12993.3|12996.5|12994.4|12991.9|12990.2|624
1657526400000|2022-07-11 08:00:00|12995.1|12993|12997.2|12995.9|12998.3|12996.6|12993|12991.2|630
1657526700000|2022-07-11 08:05:00|12997.1|12995.8|12994.7|12993.4|12998|12996.1|12992.8|12991.3|542
1657527000000|2022-07-11 08:10:00|12994.8|12993.5|12990.1|12988.8|12995.4|12994.1|12986.8|12985.4|690
1657527300000|2022-07-11 08:15:00|12990|12988.7|12986.6|12984.5|12991.6|12989.5|12984.5|12982.7|727
1657527600000|2022-07-11 08:20:00|12986.9|12984.8|12990.5|12988.4|12992.4|12991.1|12985.7|12983.9|658
1657527900000|2022-07-11 08:25:00|12990.6|12988.5|12996.2|12994.1|12996.2|12994.4|12990.3|12988.3|605
1657528200000|2022-07-11 08:30:00|12996.3|12994.2|12991.9|12989.8|12996.3|12994.5|12991.4|12989.3|585
1657528500000|2022-07-11 08:35:00|12992|12989.9|12985.2|12983.1|12992.3|12990.5|12983.6|12981.5|612
1657528800000|2022-07-11 08:40:00|12985.3|12983.2|12988.3|12986.2|12989.8|12987.9|12985|12982.9|522
1657529100000|2022-07-11 08:45:00|12988.2|12986.1|12993.1|12991|12994.8|12992.8|12987.4|12986.1|602
1657529400000|2022-07-11 08:50:00|12993|12990.9|12990.1|12988.8|12993.2|12991.2|12989.8|12987.7|547
1657529700000|2022-07-11 08:55:00|12990.6|12988.5|12991.9|12990.6|12994.2|12992.5|12990.5|12988.4|540
1657530000000|2022-07-11 09:00:00|12991.8|12990.5|12989.3|12988|12996|12994.7|12987.6|12985.9|653
1657530300000|2022-07-11 09:05:00|12989.4|12988.1|12986|12983.9|12990.9|12989.1|12984.5|12982.9|533
1657530600000|2022-07-11 09:10:00|12985.8|12984.5|12988|12985.9|12988|12985.9|12983.8|12981.9|567
1657530900000|2022-07-11 09:15:00|12987.9|12985.8|12990.2|12988.1|12990.8|12988.7|12985.6|12983.9|535
1657531200000|2022-07-11 09:20:00|12990.3|12988.2|12989|12986.9|12992.3|12990.4|12988.2|12986.4|585
1657531500000|2022-07-11 09:25:00|12988.9|12986.8|12995.3|12993.2|12995.3|12993.3|12985.9|12983.8|596
1657531800000|2022-07-11 09:30:00|12995.4|12993.3|12999.4|12997.3|13001.5|12999.7|12994.7|12993|691
1657532100000|2022-07-11 09:35:00|12999.5|12997.4|12997.9|12995.8|13000.3|12998.6|12996.9|12995.1|585
1657532400000|2022-07-11 09:40:00|12997.5|12995.4|13003.1|13001.8|13004.2|13002.5|12996.5|12994.4|591
1657532700000|2022-07-11 09:45:00|13003.6|13001.5|13004.1|13002|13004.4|13002.7|13000.7|12998.9|544
1657533000000|2022-07-11 09:50:00|13003.8|13001.7|13003|13000.9|13005.6|13003.7|13001.6|13000|538
1657533300000|2022-07-11 09:55:00|13003.1|13001|13005.9|13003.8|13006.3|13004.5|12999.7|12998|492
1657533600000|2022-07-11 10:00:00|13006.1|13004|13005.3|13004|13009.5|13007.9|13005.2|13003.5|593
1657533900000|2022-07-11 10:05:00|13005.4|13004.1|13003.9|13001.8|13005.8|13004.1|13000.1|12998.3|574
1657534200000|2022-07-11 10:10:00|13004.1|13002|13003.9|13002.6|13005|13003.6|13001.8|13000.3|438
1657534500000|2022-07-11 10:15:00|13004|13002.7|13000.8|12999.5|13004.4|13002.9|13000.1|12998.5|492
1657534800000|2022-07-11 10:20:00|13000.7|12999.4|12998.1|12996.8|13001|12999.4|12996.3|12994.7|526
1657535100000|2022-07-11 10:25:00|12998.5|12997.2|13000.1|12998.8|13001.6|13000|12997.5|12995.4|485
1657535400000|2022-07-11 10:30:00|13000|12998.7|13002.5|13000.4|13003.8|13002|12998.8|12997.2|476
1657535700000|2022-07-11 10:35:00|13002.6|13000.5|13000.2|12998.9|13003.2|13001.7|12998|12996.4|374
1657536000000|2022-07-11 10:40:00|13000.4|12999.1|12996.3|12995|13001.4|12999.7|12995.9|12994.6|464
1657536300000|2022-07-11 10:45:00|12996.4|12995.1|12999.2|12997.9|12999.7|12998.4|12996|12994.6|357
1657536600000|2022-07-11 10:50:00|12999.1|12997.8|13002.3|13001|13003.9|13002.6|12997.6|12996|507
1657536900000|2022-07-11 10:55:00|13002.2|13000.9|12998.5|12997.2|13002.6|13001.1|12997.6|12995.8|509
1657537200000|2022-07-11 11:00:00|12998.6|12997.3|12998.4|12997.1|13001.4|12999.7|12996.7|12995.1|571
1657537500000|2022-07-11 11:05:00|12998.3|12997|12996.5|12995.2|12998.4|12997.1|12996.1|12994.8|439
1657537800000|2022-07-11 11:10:00|12996.4|12995.1|12997.3|12996|12998|12996.7|12995.4|12994.1|423
1657538100000|2022-07-11 11:15:00|12997.6|12996.3|12997.4|12996.1|12998.3|12997|12995.6|12993.9|408
1657538400000|2022-07-11 11:20:00|12997.2|12995.9|13002.4|13001.1|13003.1|13001.8|12995.5|12994.2|486
1657538700000|2022-07-11 11:25:00|13002.5|13001.2|13006.7|13004.6|13008.5|13006.8|13002.4|13001.1|553
1657539000000|2022-07-11 11:30:00|13006.4|13005.1|13007.2|13005.9|13007.6|13006.3|13001.6|13000.3|512
1657539300000|2022-07-11 11:35:00|13007.1|13005.8|13011|13009.7|13011.5|13009.7|13006.6|13005.3|481
1657539600000|2022-07-11 11:40:00|13011.1|13009.8|13014|13012.7|13016|13014.7|13010.7|13009.4|594
1657539900000|2022-07-11 11:45:00|13013.8|13012.5|13016.6|13015.3|13016.9|13015.6|13013.6|13012.3|451
1657540200000|2022-07-11 11:50:00|13017.3|13016|13017.9|13016.6|13019|13017.7|13015|13013.7|552
1657540500000|2022-07-11 11:55:00|13017.8|13016.5|13015.7|13014.4|13017.8|13016.5|13014.5|13013.2|554
1657540800000|2022-07-11 12:00:00|13015.6|13014.3|13016.4|13015.1|13017.2|13015.9|13012.1|13010.8|715
1657541100000|2022-07-11 12:05:00|13016.6|13015.3|13015.1|13013.8|13017.9|13016.6|13011.1|13009.8|662
1657541400000|2022-07-11 12:10:00|13015.2|13013.9|13012|13010.7|13015.2|13013.9|13009.8|13008.5|598
1657541700000|2022-07-11 12:15:00|13012.1|13010.8|13012.2|13010.9|13013.6|13012.3|13009.7|13008.4|601
1657542000000|2022-07-11 12:20:00|13012.1|13010.8|13010.3|13009|13013.2|13011.9|13006.8|13005.5|726
1657542300000|2022-07-11 12:25:00|13010.1|13008.8|13013.8|13012.5|13017.2|13015.5|13009.9|13008.6|718
1657542600000|2022-07-11 12:30:00|13013.6|13012.3|13019.8|13018.5|13021.8|13019.7|13009.6|13008.3|954
1657542900000|2022-07-11 12:35:00|13019.9|13018.6|13021.7|13020.4|13025|13023.7|13019.9|13018.5|768
1657543200000|2022-07-11 12:40:00|13021.6|13020.3|13024.3|13023|13027.2|13025.9|13021.4|13020.1|682
1657543500000|2022-07-11 12:45:00|13024.2|13022.9|13023.3|13022|13027.5|13026.2|13022.6|13021.3|668
1657543800000|2022-07-11 12:50:00|13023.1|13021.8|13022.7|13021.4|13026.1|13024.8|13019.4|13018.1|696
1657544100000|2022-07-11 12:55:00|13023|13021.7|13021.9|13020.6|13026.6|13025.3|13015.9|13014.6|783
1657544400000|2022-07-11 13:00:00|13022|13020.7|13019.9|13018.6|13025|13023.7|13018.7|13017.4|891
1657544700000|2022-07-11 13:05:00|13020|13018.7|13023.6|13022.3|13024.4|13023.1|13019.2|13017.9|852
1657545000000|2022-07-11 13:10:00|13023.5|13022.2|13030.2|13028.9|13030.4|13029.1|13022.6|13021.1|848
1657545300000|2022-07-11 13:15:00|13030.6|13029.3|13029|13027.7|13032.1|13030.8|13028.5|13027.2|645
1657545600000|2022-07-11 13:20:00|13028.9|13027.6|13022.5|13021.2|13029.3|13028|13022.2|13020.9|630
1657545900000|2022-07-11 13:25:00|13022.6|13021.3|13028.8|13027.5|13028.9|13027.6|13022.6|13021.3|632
1657546200000|2022-07-11 13:30:00|13028.7|13027.4|13029.1|13027.8|13030.8|13029.5|13021.2|13019.9|1118
1657546500000|2022-07-11 13:35:00|13029.4|13028.1|13033.1|13031.8|13036.6|13035.3|13029.4|13028.1|1195
1657546800000|2022-07-11 13:40:00|13033.2|13031.9|13035.3|13034|13041.9|13040.6|13032.8|13031.5|1102
1657547100000|2022-07-11 13:45:00|13035.4|13034.1|13047.7|13046.4|13052.4|13051.1|13035.4|13034.1|1052
1657547400000|2022-07-11 13:50:00|13048|13046.7|13044.4|13043.1|13052.4|13051.1|13044.3|13043|1259
1657547700000|2022-07-11 13:55:00|13044.6|13043.3|13023.7|13022.4|13045.9|13044.6|13020|13017.9|1391
1657548000000|2022-07-11 14:00:00|13023.8|13022.5|13030.1|13028.8|13032.4|13031|13023.8|13022.1|1251
1657548300000|2022-07-11 14:05:00|13030.2|13028.9|13026.9|13025.6|13034.6|13033.3|13025.8|13024.5|1028
1657548600000|2022-07-11 14:10:00|13027|13025.7|13028.1|13026.8|13028.3|13027|13020.3|13019|1139
1657548900000|2022-07-11 14:15:00|13027.9|13026.6|13030.2|13028.9|13030.9|13029.6|13024|13022.7|1084
1657549200000|2022-07-11 14:20:00|13030.3|13029|13026.2|13024.9|13034.8|13033.5|13025.2|13023.9|934
1657549500000|2022-07-11 14:25:00|13026.3|13025|13024.7|13023.4|13027.8|13026.5|13020.4|13019.1|1055
1657549800000|2022-07-11 14:30:00|13025|13023.7|13015.3|13014|13026.6|13025.3|13013.9|13012.6|1164
1657550100000|2022-07-11 14:35:00|13014.9|13013.6|13005|13003.7|13016.6|13015.3|13004.7|13003.4|1007
1657550400000|2022-07-11 14:40:00|13004.9|13003.6|12998|12996.7|13006.6|13005.1|12998|12996.7|954
1657550700000|2022-07-11 14:45:00|12997.9|12996.6|12996.4|12995.1|13002.7|13001.4|12995.1|12993.8|809
1657551000000|2022-07-11 14:50:00|12996.5|12995.2|12989.8|12988.5|13000.7|12999.4|12985|12983.7|927
1657551300000|2022-07-11 14:55:00|12989.6|12988.3|12995.8|12994.5|13000.7|12999.4|12989.3|12988|848
1657551600000|2022-07-11 15:00:00|12995.7|12994.4|12994.8|12993.5|12999.2|12997.9|12992|12990.7|845
1657551900000|2022-07-11 15:05:00|12994.7|12993.4|12989.7|12988.4|12994.8|12993.5|12986.3|12985|789
1657552200000|2022-07-11 15:10:00|12989.8|12988.5|12986.8|12985.5|12990.1|12988.8|12983.5|12982.2|884
1657552500000|2022-07-11 15:15:00|12986.6|12985.3|12989.7|12988.4|12991.3|12990|12984.4|12983.1|797
1657552800000|2022-07-11 15:20:00|12989.8|12988.5|12992.6|12991.3|12992.7|12991.3|12986.8|12985.5|870
1657553100000|2022-07-11 15:25:00|12992.5|12991.2|12982.6|12981.3|12992.5|12991.2|12981.2|12979.9|807
1657553400000|2022-07-11 15:30:00|12982.7|12981.4|12983|12981.7|12986.3|12985|12979.5|12978.2|818
1657553700000|2022-07-11 15:35:00|12982.8|12981.5|12983|12981.7|12986.9|12985.6|12979.2|12977.9|820
1657554000000|2022-07-11 15:40:00|12983.1|12981.8|12983.9|12982.6|12987|12985.7|12980.6|12979.3|806
1657554300000|2022-07-11 15:45:00|12984|12982.7|12986.4|12985.1|12988|12986.7|12982.8|12981.5|744
1657554600000|2022-07-11 15:50:00|12986.5|12985.2|12983.6|12982.3|12989.3|12988|12983|12981.7|762
1657554900000|2022-07-11 15:55:00|12983.5|12982.2|12980.4|12979.1|12984.3|12983|12979.1|12977.8|801
1657555200000|2022-07-11 16:00:00|12980.6|12979.3|12985.3|12984|12988.3|12987|12978.4|12977.1|740
1657555500000|2022-07-11 16:05:00|12985.7|12984.4|12986.7|12985.4|12988.4|12987.1|12983.8|12982.5|682
1657555800000|2022-07-11 16:10:00|12987.1|12985.8|12988.5|12987.2|12990.5|12989.2|12986.1|12984.8|582
1657556100000|2022-07-11 16:15:00|12988.4|12987.1|12989.7|12988.4|12991.1|12989.8|12987|12985.7|579
1657556400000|2022-07-11 16:20:00|12989.8|12988.5|12989.6|12988.3|12992|12990.7|12988.6|12987.3|767
1657556700000|2022-07-11 16:25:00|12989.5|12988.2|12992.4|12991.1|12994.3|12993|12989.3|12988|499
1657557000000|2022-07-11 16:30:00|12992.5|12991.2|12995.6|12994.3|12999.2|12997.8|12992.4|12991.1|753
1657557300000|2022-07-11 16:35:00|12995.5|12994.2|12990.5|12989.2|12996|12994.7|12989.7|12988.4|636
1657557600000|2022-07-11 16:40:00|12990.4|12989.1|12992.2|12990.9|12993.7|12992.4|12990.1|12988.8|453
1657557900000|2022-07-11 16:45:00|12992.1|12990.8|12994.5|12993.2|12995.8|12994.5|12990.2|12988.9|528
1657558200000|2022-07-11 16:50:00|12994.4|12993.1|12996.9|12995.6|13000|12998.7|12993.6|12992.3|636
1657558500000|2022-07-11 16:55:00|12996.8|12995.5|12992.1|12990.8|12996.9|12995.6|12989.6|12988.3|537
1657558800000|2022-07-11 17:00:00|12992|12990.7|12987|12985.7|12993.7|12992.4|12985.1|12983.8|665
1657559100000|2022-07-11 17:05:00|12986.9|12985.6|12983|12981.7|12990.4|12989.1|12981.9|12980.6|635
1657559400000|2022-07-11 17:10:00|12982.9|12981.6|12985.2|12983.9|12985.5|12984.2|12981.5|12980.2|541
1657559700000|2022-07-11 17:15:00|12985.3|12984|12986.6|12985.3|12987.6|12986.3|12984.2|12982.9|437
1657560000000|2022-07-11 17:20:00|12986.8|12985.5|12984.8|12983.5|12987.5|12986.2|12983.5|12982.2|479
1657560300000|2022-07-11 17:25:00|12985|12983.7|12985.1|12983.8|12987.6|12986.3|12985|12983.7|399
1657560600000|2022-07-11 17:30:00|12985|12983.7|12981.7|12980.4|12988.7|12987.4|12980.3|12979|690
1657560900000|2022-07-11 17:35:00|12981.8|12980.5|12982.8|12981.5|12986.2|12984.9|12981.1|12979.8|459
1657561200000|2022-07-11 17:40:00|12982.9|12981.6|12980|12978.7|12984|12982.7|12978.2|12976.9|574
1657561500000|2022-07-11 17:45:00|12980.1|12978.8|12980.4|12979.1|12981.9|12980.6|12978.4|12977.1|455
1657561800000|2022-07-11 17:50:00|12980.5|12979.2|12978.8|12977.5|12981.9|12980.6|12978.3|12977|465
1657562100000|2022-07-11 17:55:00|12978.9|12977.6|12979.4|12978.1|12981.2|12979.9|12977.6|12976.3|497
1657562400000|2022-07-11 18:00:00|12979.3|12978|12981.2|12979.9|12981.5|12980.2|12976.1|12974.8|522
1657562700000|2022-07-11 18:05:00|12981.1|12979.8|12985.5|12984.2|12986.2|12984.9|12980.1|12978.8|441
1657563000000|2022-07-11 18:10:00|12985.6|12984.3|12988.3|12987|12989.1|12987.8|12985|12983.7|524
1657563300000|2022-07-11 18:15:00|12988.2|12986.9|12985.5|12984.2|12989.1|12987.8|12983.9|12982.6|472
1657563600000|2022-07-11 18:20:00|12985.4|12984.1|12986.9|12985.6|12989.9|12988.6|12985.4|12984.1|514
1657563900000|2022-07-11 18:25:00|12987.1|12985.8|12986.9|12985.6|12987.8|12986.5|12985|12983.7|450
1657564200000|2022-07-11 18:30:00|12987|12985.7|12986.7|12985.4|12987.4|12986.1|12984.8|12983.5|537
1657564500000|2022-07-11 18:35:00|12986.6|12985.3|12982.8|12981.5|12986.7|12985.4|12982.4|12981.1|411
1657564800000|2022-07-11 18:40:00|12982.7|12981.4|12978.4|12977.1|12983.7|12982.4|12977.9|12976.6|504
1657565100000|2022-07-11 18:45:00|12978.5|12977.2|12979.2|12977.9|12979.6|12978.3|12977.9|12976.6|313
1657565400000|2022-07-11 18:50:00|12979.7|12978.4|12985.4|12984.1|12986.4|12985.1|12979.7|12978.4|487
1657565700000|2022-07-11 18:55:00|12985.5|12984.2|12990.3|12989|12990.5|12989.2|12985.1|12983.8|380
1657566000000|2022-07-11 19:00:00|12990.4|12989.1|12992.1|12990.8|12993.9|12992.6|12986.5|12985.2|523
1657566300000|2022-07-11 19:05:00|12992.2|12990.9|12992.4|12991.1|12993.8|12992.5|12991|12989.7|469
1657566600000|2022-07-11 19:10:00|12992.5|12991.2|12992.8|12991.5|12994.3|12993|12990.1|12988.8|420
1657566900000|2022-07-11 19:15:00|12992.9|12991.6|12996.4|12995.1|12997.2|12995.9|12991.9|12990.6|507
1657567200000|2022-07-11 19:20:00|12996.5|12995.2|13000.7|12999.4|13002.6|13001.3|12995.6|12994|549
1657567500000|2022-07-11 19:25:00|13000.5|12999.2|13002.7|13001.4|13004.9|13003.6|12999.9|12998.6|628
1657567800000|2022-07-11 19:30:00|13002.5|13001.2|13000.3|12999|13002.7|13001.4|12997.9|12996.6|484
1657568100000|2022-07-11 19:35:00|13000.4|12999.1|13001.1|12999.8|13003.9|13002.6|12999.9|12998.6|404
1657568400000|2022-07-11 19:40:00|13001|12999.7|13003.5|13002.2|13003.8|13002.5|12998.3|12997|501
1657568700000|2022-07-11 19:45:00|13003.6|13002.3|13005.1|13003.8|13005.4|13004.1|13001.7|13000.4|532
1657569000000|2022-07-11 19:50:00|13005.2|13003.9|13008.8|13007.5|13009.9|13008.6|13004.7|13003.4|624
1657569300000|2022-07-11 19:55:00|13009|13007.7|13000.4|12999.1|13012.1|13010.8|13000.2|12998.9|591
1657569600000|2022-07-11 20:00:00|13000.3|12999|13000.9|12998.8|13001.1|12999.8|12998|12996.7|396
1657569900000|2022-07-11 20:05:00|13001|12998.9|13005|13003.7|13005.5|13004|13000.5|12998.7|290
1657570200000|2022-07-11 20:10:00|13004.9|13003.6|13005.1|13003.8|13005.5|13004.2|13003.5|13002.2|229
1657570500000|2022-07-11 20:15:00|13005.2|13003.9|13006.7|13005.4|13007|13005.7|13004|13002.5|223
1657570800000|2022-07-11 20:20:00|13006.8|13005.5|13003.7|13002.4|13006.8|13005.5|13003.5|13002.2|272
1657571100000|2022-07-11 20:25:00|13003.8|13002.5|13001.2|12999.9|13004.4|13003.1|13000.8|12999.5|248
1657571400000|2022-07-11 20:30:00|13001.3|13000|13001.1|12999.8|13003.4|13002.1|13000.9|12999.6|209
1657571700000|2022-07-11 20:35:00|13001.5|13000.2|13002.3|13001|13003.3|13001.9|13001.5|13000.2|128
1657572000000|2022-07-11 20:40:00|13002.2|13000.9|13003.1|13001|13003.5|13002.2|13000.5|12999.2|161
1657572300000|2022-07-11 20:45:00|13003|13001.7|13005.1|13003|13005.3|13003.5|13002.8|13001.5|151
1657572600000|2022-07-11 20:50:00|13005.2|13003.1|13005|13003.7|13005.7|13004|13004|13002|151
1657572900000|2022-07-11 20:55:00|13005.1|13003.8|13010.2|13004.1|13010.2|13004.7|13005.1|13002.9|206
1657573200000|2022-07-11 21:00:00|13011|13004|13004.7|12997.7|13012.3|13005.3|13004.2|12997.2|68
1657573500000|2022-07-11 21:05:00|13004.8|12997.8|13005.8|12998.8|13008.5|13001.5|13003.7|12996.7|96
1657573800000|2022-07-11 21:10:00|13003.7|12996.7|13002.8|12995.8|13006.5|13000.3|13001.7|12994.7|112
1657574100000|2022-07-11 21:15:00|13003.4|12996.4|13004.9|12997.9|13005.6|12999.5|13001|12994|104
1657574400000|2022-07-11 21:20:00|13005|12998|13004.8|12998.7|13005.1|13000.6|13001.8|12994.8|56
1657574700000|2022-07-11 21:25:00|13004.9|12998.8|13002.5|12995.5|13005.1|13000.3|13002.5|12995.5|46
1657575000000|2022-07-11 21:30:00|13003|12996|13007.7|13003.1|13010.4|13004.4|13002.2|12995.2|257
1657575300000|2022-07-11 21:35:00|13008.2|13003.4|13007.7|13004.1|13010.1|13005|13007.1|13002.6|152
1657575600000|2022-07-11 21:40:00|13007.6|13004.2|13007.3|13003.8|13010.8|13005.1|13007.1|13002.4|135
1657575900000|2022-07-11 21:45:00|13006.7|13003.5|13007.2|13003.5|13008.5|13004.9|13006.5|13002.5|100
1657576200000|2022-07-11 21:50:00|13006.7|13003.4|13006.7|13003.3|13009.1|13004.6|13006.4|13001.5|143
1657576500000|2022-07-11 21:55:00|13009|13002.7|13007.6|13003.3|13009.8|13004.5|13006.3|13002.3|135
1657576800000|2022-07-11 22:00:00|13007.2|13004.1|13007.7|13005.2|13009.8|13005.3|13005.5|13000.9|442
1657577100000|2022-07-11 22:05:00|13007.6|13005.1|13007.2|13004.1|13008.2|13005.1|13006.3|13002.6|200
1657577400000|2022-07-11 22:10:00|13007.3|13004.2|13004.6|13001.4|13007.3|13005|13002.9|13000|394
1657577700000|2022-07-11 22:15:00|13004|13001.6|13002.7|13000.6|13005.5|13003.3|13002.4|13000.2|284
1657578000000|2022-07-11 22:20:00|13002.6|13000.5|12999.5|12997.4|13002.6|13000.5|12999.4|12997.3|256
1657578300000|2022-07-11 22:25:00|12999.4|12997.3|13001.2|12999.1|13001.9|12999.6|12999|12996.9|199
1657578600000|2022-07-11 22:30:00|13000.5|12998.4|13002.5|13000.4|13003.4|13000.9|12999.8|12997.7|413
1657578900000|2022-07-11 22:35:00|13002.6|13000.5|13004.6|13002.5|13004.8|13002.9|13002.4|13000.3|240
1657579200000|2022-07-11 22:40:00|13004.5|13002.4|13004.9|13002.8|13005.1|13003|13003.5|13001.7|150
1657579500000|2022-07-11 22:45:00|13005|13002.9|13003.8|13001.7|13005.1|13003|13003.3|13001.2|197
1657579800000|2022-07-11 22:50:00|13003.7|13001.6|13004.1|13002|13006|13003.6|13003.6|13001.5|201
1657580100000|2022-07-11 22:55:00|13003.7|13002.4|13005.9|13003.8|13005.9|13004|13003.6|13001.9|191
1657580400000|2022-07-11 23:00:00|13006|13003.9|13003.4|13001.3|13006|13004.2|13003|13001.2|292
1657580700000|2022-07-11 23:05:00|13003.5|13001.4|13000.1|12998|13003.6|13002|12999.3|12997.6|293
1657581000000|2022-07-11 23:10:00|13000.3|12998.2|12999.3|12997.2|13001.8|12999.9|12998.4|12996.6|237
1657581300000|2022-07-11 23:15:00|12999.2|12997.1|12999.6|12998.3|13000.2|12998.5|12998.5|12996.8|172
1657581600000|2022-07-11 23:20:00|12999.5|12998.2|12999.4|12998.1|13000.7|12998.8|12998.7|12997|218
1657581900000|2022-07-11 23:25:00|12999.9|12997.8|12999.8|12997.7|13000.2|12998.4|12997.6|12995.9|294
1657582200000|2022-07-11 23:30:00|12999.6|12998.3|13001.2|12999.9|13001.4|12999.9|12998.3|12996.7|247
1657582500000|2022-07-11 23:35:00|13001.1|12999.8|13000|12998.7|13001.5|13000|12998.9|12997.5|279
1657582800000|2022-07-11 23:40:00|13000.3|12999|13001.2|12999.1|13001.4|12999.9|12998.6|12996.5|372
1657583100000|2022-07-11 23:45:00|13001.1|12999|12996.8|12994.7|13001.1|12999.3|12996.2|12994.5|284
1657583400000|2022-07-11 23:50:00|12996.7|12994.6|12995.6|12994.3|12998.3|12996.8|12995.5|12993.9|372
1657583700000|2022-07-11 23:55:00|12995.4|12994.1|12998.9|12996.8|12999|12997.3|12995.3|12993.6|392
1657584000000|2022-07-12 00:00:00|12998.4|12997.1|12993.4|12992.1|12998.6|12997.1|12993.3|12991.7|574
1657584300000|2022-07-12 00:05:00|12993.3|12992|12994.8|12992.7|12995|12993.6|12992.2|12990.9|443
1657584600000|2022-07-12 00:10:00|12994.1|12992.8|12996.3|12995|12997.2|12995.8|12992.8|12991.5|424
1657584900000|2022-07-12 00:15:00|12997.1|12994.9|12999.6|12998.3|13001.2|12999.5|12994.7|12993.4|492
1657585200000|2022-07-12 00:20:00|12999.7|12998.4|13002.6|13000.5|13002.6|13001|12999.3|12998|522
1657585500000|2022-07-12 00:25:00|13002.5|13000.4|13009.1|13007.8|13010.9|13009.5|13002.2|13000.4|627
1657585800000|2022-07-12 00:30:00|13009.4|13007.3|13009.9|13008.6|13013.1|13011.8|13008|13006.3|675
1657586100000|2022-07-12 00:35:00|13009.8|13008.5|13005.4|13003.3|13010.1|13008.6|13004.9|13003.3|535
1657586400000|2022-07-12 00:40:00|13004.6|13003.2|13009.3|13008|13010.2|13008.5|13003.8|13002.5|656
1657586700000|2022-07-12 00:45:00|13009.4|13008.1|13010.9|13008.8|13013|13011.1|13004.5|13003.2|644
1657587000000|2022-07-12 00:50:00|13011|13008.9|13013|13010.9|13014.3|13012.9|13010.1|13008|894
1657587300000|2022-07-12 00:55:00|13012.9|13010.8|13011.7|13010.4|13013.4|13012.1|13009.6|13007.9|641
1657587600000|2022-07-12 01:00:00|13011.6|13010.3|13015.7|13014.4|13016.9|13015.4|13011.5|13009.6|999
1657587900000|2022-07-12 01:05:00|13015.8|13014.5|13021.1|13019.8|13021.5|13020.2|13014.8|13013.1|878
1657588200000|2022-07-12 01:10:00|13021.2|13019.9|13026|13023.9|13027.5|13025.4|13021.1|13019.8|967
1657588500000|2022-07-12 01:15:00|13026.2|13024.1|13030.4|13028.3|13032.4|13030.3|13024.3|13022.2|1000
1657588800000|2022-07-12 01:20:00|13030.3|13028.2|13033.8|13031.7|13034.9|13032.8|13027.8|13025.7|1271
1657589100000|2022-07-12 01:25:00|13033.9|13031.8|13028.6|13026.5|13033.9|13031.8|13027.7|13025.6|1193
1657589400000|2022-07-12 01:30:00|13028.5|13026.4|13018.2|13016.1|13028.8|13026.7|13017|13014.9|1417
1657589700000|2022-07-12 01:35:00|13018.3|13016.2|13018.9|13016.8|13022.8|13020.7|13017.4|13015.3|1122
1657590000000|2022-07-12 01:40:00|13018.6|13016.5|13018.7|13016.6|13019.2|13017.1|13013.9|13011.8|1339
1657590300000|2022-07-12 01:45:00|13018.8|13016.7|13023.8|13021.7|13027.9|13025.8|13017.1|13015|1079
1657590600000|2022-07-12 01:50:00|13023.7|13021.6|13020.7|13018.6|13024.9|13022.8|13016.6|13015|925
1657590900000|2022-07-12 01:55:00|13020.9|13018.8|13018.3|13017|13022.1|13020.4|13017.4|13015.7|746
1657591200000|2022-07-12 02:00:00|13017.8|13016.5|13022.8|13020.7|13024|13022.4|13015.3|13013.6|1055
1657591500000|2022-07-12 02:05:00|13022.4|13020.3|13019|13016.9|13022.4|13020.4|13014|13012.5|821
1657591800000|2022-07-12 02:10:00|13018.3|13017|13021.5|13020.2|13021.5|13020.2|13017.8|13016.1|807
1657592100000|2022-07-12 02:15:00|13021.4|13020.1|13021.7|13020.4|13025.5|13023.9|13020.5|13019.2|772
1657592400000|2022-07-12 02:20:00|13022.2|13020.1|13020|13018.7|13024.9|13023|13018.9|13017|990
1657592700000|2022-07-12 02:25:00|13019.9|13018.6|13021.3|13019.2|13024.4|13022.8|13018.2|13016.4|809
1657593000000|2022-07-12 02:30:00|13021.8|13019.7|13018.7|13016.6|13025.2|13023.4|13018.1|13016.4|867
1657593300000|2022-07-12 02:35:00|13018.6|13016.5|13018.2|13016.1|13021.2|13019.5|13016.2|13014.4|785
1657593600000|2022-07-12 02:40:00|13018.3|13016.2|13018.7|13016.6|13019.9|13018|13016.6|13014.9|764
1657593900000|2022-07-12 02:45:00|13018.8|13016.7|13017.8|13015.7|13018.9|13017.1|13015.7|13014|588
1657594200000|2022-07-12 02:50:00|13017.6|13015.5|13018|13016.7|13019.1|13017.4|13015.9|13014.3|533
1657594500000|2022-07-12 02:55:00|13018.1|13016.8|13014.9|13013.6|13019.7|13017.8|13014.6|13013.1|532
1657594800000|2022-07-12 03:00:00|13014.8|13013.5|13018.6|13017.3|13019.7|13018|13013.6|13012.3|820
1657595100000|2022-07-12 03:05:00|13018.7|13017.4|13018.4|13017.1|13024.6|13022.8|13017.9|13016.1|780
1657595400000|2022-07-12 03:10:00|13018.3|13017|13020.1|13018.8|13021.8|13019.9|13018.2|13016.6|749
1657595700000|2022-07-12 03:15:00|13020|13018.7|13022.4|13020.3|13022.4|13020.8|13019|13017.4|643
1657596000000|2022-07-12 03:20:00|13022.2|13020.9|13021.2|13019.1|13024.2|13022.2|13019.4|13018.1|826
1657596300000|2022-07-12 03:25:00|13021.1|13019|13018.6|13016.5|13021.4|13019.6|13017.8|13016.2|626
1657596600000|2022-07-12 03:30:00|13019.1|13017.8|13020.9|13019.6|13021|13019.6|13017.6|13015.9|656
1657596900000|2022-07-12 03:35:00|13020.8|13019.5|13021.9|13019.8|13025.2|13023.5|13020.6|13019|588
1657597200000|2022-07-12 03:40:00|13021.8|13019.7|13018.5|13016.4|13023|13021.4|13017.8|13016.1|496
1657597500000|2022-07-12 03:45:00|13018|13016.7|13018.8|13017.5|13021.2|13019.5|13017.3|13015.5|388
1657597800000|2022-07-12 03:50:00|13018.3|13017|13018.8|13016.7|13019.7|13018|13016.8|13015.2|565
1657598100000|2022-07-12 03:55:00|13018.9|13016.8|13017.3|13015.2|13020.1|13018.4|13016.7|13015.1|460
1657598400000|2022-07-12 04:00:00|13017.4|13015.3|13020.9|13019.6|13022.7|13021.1|13016.3|13014.7|554
1657598700000|2022-07-12 04:05:00|13021.4|13019.3|13020.5|13019.2|13022.2|13020.4|13019.4|13017.7|404
1657599000000|2022-07-12 04:10:00|13020.1|13018.4|13025.5|13023.4|13027.1|13025.4|13020.1|13018.4|486
1657599300000|2022-07-12 04:15:00|13025.6|13023.5|13026.9|13024.8|13027|13025.3|13023.8|13022.1|414
1657599600000|2022-07-12 04:20:00|13026.6|13025.3|13024.2|13022.1|13027.8|13026.1|13023.6|13022|609
1657599900000|2022-07-12 04:25:00|13023.8|13022.5|13023.3|13021.2|13025.7|13024|13022.1|13020.3|403
1657600200000|2022-07-12 04:30:00|13022.7|13021.4|13026.4|13025.1|13026.9|13025.3|13022.7|13021|520
1657600500000|2022-07-12 04:35:00|13026.7|13024.6|13025.6|13023.5|13027|13025.3|13024.2|13022.4|405
1657600800000|2022-07-12 04:40:00|13025.5|13023.4|13025.7|13024.4|13028.6|13027.2|13023.6|13022.3|518
1657601100000|2022-07-12 04:45:00|13025.8|13024.5|13026.5|13025.2|13028.3|13026.9|13024.6|13023.1|522
1657601400000|2022-07-12 04:50:00|13026.6|13025.3|13023.6|13022.3|13027.3|13026|13023.3|13021.5|505
1657601700000|2022-07-12 04:55:00|13024|13022.7|13023.8|13022.5|13025.9|13024.5|13023|13021.4|342
1657602000000|2022-07-12 05:00:00|13024|13022.7|13027|13025.7|13030.5|13028.8|13023.3|13021.6|662
1657602300000|2022-07-12 05:05:00|13027.1|13025.8|13028.4|13027.1|13029.6|13028|13026.3|13024.6|594
1657602600000|2022-07-12 05:10:00|13028.5|13027.2|13030.6|13028.5|13033.6|13031.8|13028.4|13026.7|933
1657602900000|2022-07-12 05:15:00|13030.8|13028.7|13028.7|13026.6|13033.5|13031.4|13027.8|13025.7|769
1657603200000|2022-07-12 05:20:00|13028.8|13026.7|13028.7|13026.6|13029.8|13027.7|13026.7|13024.6|781
1657603500000|2022-07-12 05:25:00|13029|13026.9|13023.9|13022.6|13029.9|13027.8|13023.4|13021.5|585
1657603800000|2022-07-12 05:30:00|13024|13022.7|13025.9|13023.8|13028.6|13027.2|13023.9|13022.6|682
1657604100000|2022-07-12 05:35:00|13025.8|13023.7|13026.1|13024.8|13026.8|13025.5|13022.8|13021.5|603
1657604400000|2022-07-12 05:40:00|13025.9|13024.6|13022.6|13021.3|13028.4|13026.8|13021.1|13019.4|835
1657604700000|2022-07-12 05:45:00|13022.7|13021.4|13027.8|13026.5|13028.2|13026.5|13022.4|13020.6|686
1657605000000|2022-07-12 05:50:00|13027.7|13026.4|13025.6|13024.3|13027.9|13026.5|13023.9|13022.3|556
1657605300000|2022-07-12 05:55:00|13025.5|13024.2|13031.8|13030.5|13032.3|13030.7|13025.5|13024.2|550
1657605600000|2022-07-12 06:00:00|13032.5|13031.2|13038.8|13037.5|13039.5|13038|13031.4|13030.1|909
1657605900000|2022-07-12 06:05:00|13039|13037.7|13037.7|13035.6|13041.4|13039.3|13035|13033.6|892
1657606200000|2022-07-12 06:10:00|13037.6|13036.3|13026|13024.7|13038.4|13036.6|13026|13024.3|956
1657606500000|2022-07-12 06:15:00|13026.1|13024.8|13030.6|13029.3|13032.8|13031.1|13026.1|13024.5|808
1657606800000|2022-07-12 06:20:00|13030.8|13029.5|13029.2|13027.1|13033.9|13031.8|13024.8|13023.3|944
1657607100000|2022-07-12 06:25:00|13029.3|13027.2|13030.5|13028.4|13030.6|13028.9|13026.6|13024.5|791
1657607400000|2022-07-12 06:30:00|13030.4|13028.3|13025.5|13023.4|13032.4|13031.1|13024.6|13023|788
1657607700000|2022-07-12 06:35:00|13025.2|13023.9|13024.7|13023.4|13026.5|13024.8|13022.9|13021.6|675
1657608000000|2022-07-12 06:40:00|13024.8|13023.5|13024.6|13023.3|13028.5|13026.9|13023.7|13022.3|781
1657608300000|2022-07-12 06:45:00|13024.8|13023.5|13029.7|13028.4|13030.4|13029|13023.3|13022|670
1657608600000|2022-07-12 06:50:00|13030|13028.7|13033.3|13032|13034.6|13032.9|13029.8|13028.5|719
1657608900000|2022-07-12 06:55:00|13033.2|13031.9|13025.8|13023.7|13035|13033.3|13025.5|13023.7|830
1657609200000|2022-07-12 07:00:00|13025|13024.1|13022.7|13020.6|13032.1|13030|13021.4|13019.6|1058
1657609500000|2022-07-12 07:05:00|13022.6|13020.5|13027.8|13025.7|13029.5|13027.8|13019.7|13018|991
1657609800000|2022-07-12 07:10:00|13027.4|13026.1|13031.4|13029.3|13037.1|13035|13027.4|13025.5|1039
1657610100000|2022-07-12 07:15:00|13031.3|13029.2|13034.4|13032.3|13035.5|13033.4|13029.7|13027.9|911
1657610400000|2022-07-12 07:20:00|13034.5|13032.4|13035.8|13034.5|13039.3|13037.7|13031.9|13030.2|927
1657610700000|2022-07-12 07:25:00|13035.9|13034.6|13035.9|13034.6|13038.1|13036.8|13033.6|13032.3|870
1657611000000|2022-07-12 07:30:00|13036|13034.7|13038.7|13037.4|13039.1|13037.8|13032.3|13031|806
1657611300000|2022-07-12 07:35:00|13038.8|13037.5|13042.7|13040.6|13045|13043|13038.8|13037.5|805
1657611600000|2022-07-12 07:40:00|13042.8|13040.7|13042.4|13041.1|13044.9|13043.4|13039.7|13037.7|695
1657611900000|2022-07-12 07:45:00|13042.3|13041|13040.1|13038|13043.9|13041.9|13038.6|13036.5|710
1657612200000|2022-07-12 07:50:00|13040.3|13038.2|13041|13039.7|13043.4|13042.1|13039.8|13038|713
1657612500000|2022-07-12 07:55:00|13041.3|13039.2|13036.3|13034.2|13042.7|13041.4|13035.2|13033.4|627
1657612800000|2022-07-12 08:00:00|13036.2|13034.1|13041.7|13039.6|13044.2|13042.2|13036|13034|599
1657613100000|2022-07-12 08:05:00|13041.9|13039.8|13049.8|13047.7|13050.1|13048|13041.3|13039.3|717
1657613400000|2022-07-12 08:10:00|13049.7|13047.6|13047.2|13045.1|13049.8|13047.7|13042.1|13040|706
1657613700000|2022-07-12 08:15:00|13048|13045.9|13048.2|13046.1|13048.7|13046.9|13045.8|13043.7|684
1657614000000|2022-07-12 08:20:00|13048.1|13046|13044.8|13042.7|13050.2|13048.2|13044|13041.9|630
1657614300000|2022-07-12 08:25:00|13044.9|13042.8|13046.4|13044.3|13048.3|13046.2|13043.9|13041.8|537
1657614600000|2022-07-12 08:30:00|13046.5|13044.4|13042.5|13041.2|13047|13045.2|13040.9|13039.2|792
1657614900000|2022-07-12 08:35:00|13042.6|13041.3|13037.8|13035.7|13043.1|13041.4|13033.2|13031.5|814
1657615200000|2022-07-12 08:40:00|13037.4|13036.1|13037.8|13035.7|13038.4|13036.7|13035.3|13033.2|692
1657615500000|2022-07-12 08:45:00|13037.9|13035.8|13038.4|13036.3|13040.3|13038.2|13037|13035.1|654
1657615800000|2022-07-12 08:50:00|13038.2|13036.1|13038.1|13036.8|13039.6|13037.7|13036|13034.2|588
1657616100000|2022-07-12 08:55:00|13038|13036.7|13037.5|13036.2|13038.6|13036.9|13035.2|13033.6|447
1657616400000|2022-07-12 09:00:00|13037.4|13036.1|13043.7|13041.6|13044.4|13042.8|13034.9|13033.1|817
1657616700000|2022-07-12 09:05:00|13043.1|13041.8|13043.5|13041.4|13046|13043.9|13040.5|13038.4|757
1657617000000|2022-07-12 09:10:00|13043.6|13041.5|13042.3|13040.2|13044.1|13042.6|13040.2|13038.5|690
1657617300000|2022-07-12 09:15:00|13041.4|13040.1|13040.2|13038.9|13044.9|13042.9|13040.2|13038.3|546
1657617600000|2022-07-12 09:20:00|13040.1|13038.8|13038.5|13037.2|13041|13039|13037.5|13035.8|536
1657617900000|2022-07-12 09:25:00|13038.6|13037.3|13042.4|13040.3|13043|13041.5|13037.9|13036.2|438
1657618200000|2022-07-12 09:30:00|13042.5|13040.4|13043.5|13042.2|13043.6|13042.3|13039.5|13038|550
1657618500000|2022-07-12 09:35:00|13043.7|13042.4|13045.6|13043.5|13048.5|13046.8|13043.2|13041.9|610
1657618800000|2022-07-12 09:40:00|13045.5|13044.2|13041.1|13039.8|13046.8|13045|13040|13038.2|539
1657619100000|2022-07-12 09:45:00|13041.5|13039.4|13037.2|13035.9|13044.7|13043.2|13035.7|13034|604
1657619400000|2022-07-12 09:50:00|13037.1|13035.8|13036.1|13034.8|13040.1|13038.8|13034.9|13033.6|518
1657619700000|2022-07-12 09:55:00|13036|13034.7|13030.1|13028.8|13036.2|13034.9|13029.9|13028.4|523
1657620000000|2022-07-12 10:00:00|13030.4|13029.1|13027.7|13026.4|13032.3|13030.3|13026.8|13025.3|580
1657620300000|2022-07-12 10:05:00|13027.5|13026.2|13021.7|13019.6|13028.7|13026.6|13020.6|13018.8|708
1657620600000|2022-07-12 10:10:00|13021.6|13019.5|13025.3|13023.2|13025.5|13023.4|13019.2|13017.1|657
1657620900000|2022-07-12 10:15:00|13025.4|13023.3|13027.6|13025.5|13029.4|13027.3|13024.3|13022.2|770
1657621200000|2022-07-12 10:20:00|13027.2|13025.1|13026.9|13024.8|13028|13026.6|13024.9|13022.9|506
1657621500000|2022-07-12 10:25:00|13027|13024.9|13029.7|13027.6|13030.1|13028.6|13025.5|13023.8|711
1657621800000|2022-07-12 10:30:00|13029.8|13027.7|13032.3|13031|13033.6|13032|13029.3|13027.5|607
1657622100000|2022-07-12 10:35:00|13032.1|13030.8|13032.4|13031.1|13034.3|13032.6|13030.3|13028.6|417
1657622400000|2022-07-12 10:40:00|13032.3|13031|13029.1|13027.8|13033.2|13031.9|13028.3|13027|517
1657622700000|2022-07-12 10:45:00|13029|13027.7|13031.7|13030.4|13034|13032.2|13026.7|13025.4|682
1657623000000|2022-07-12 10:50:00|13031.8|13030.5|13040.7|13039.4|13043.8|13042.1|13031.7|13030.4|710
1657623300000|2022-07-12 10:55:00|13040.6|13039.3|13047.2|13045.1|13047.8|13045.7|13040.6|13038.9|753
1657623600000|2022-07-12 11:00:00|13047.5|13045.4|13048.1|13046.8|13049.4|13047.8|13045.3|13043.2|747
1657623900000|2022-07-12 11:05:00|13048|13046.7|13048.8|13046.7|13051.7|13049.8|13044.9|13043.4|699
1657624200000|2022-07-12 11:10:00|13048.9|13046.8|13042.1|13040.8|13049.2|13047.6|13041.1|13039.5|690
1657624500000|2022-07-12 11:15:00|13041.9|13040.6|13036.6|13035.3|13046.9|13045.3|13035.6|13033.5|715
1657624800000|2022-07-12 11:20:00|13037.3|13035.2|13027.1|13025|13039|13036.9|13025.6|13024|930
1657625100000|2022-07-12 11:25:00|13027.4|13025.3|13030.1|13028|13032.4|13030.3|13024.7|13022.9|876
1657625400000|2022-07-12 11:30:00|13030.2|13028.1|13029|13026.9|13033.4|13031.3|13024.7|13022.8|972
1657625700000|2022-07-12 11:35:00|13028.7|13027.4|13030.5|13029.2|13032.7|13031.1|13027.5|13025.7|740
1657626000000|2022-07-12 11:40:00|13030.6|13029.3|13033.4|13031.3|13033.4|13031.7|13027.6|13025.8|673
1657626300000|2022-07-12 11:45:00|13033.5|13031.4|13036.1|13034.8|13038.2|13036.5|13031.2|13029.5|728
1657626600000|2022-07-12 11:50:00|13036.2|13034.9|13039.3|13037.2|13039.3|13037.6|13033.9|13032.5|769
1657626900000|2022-07-12 11:55:00|13039|13037.7|13039|13037.7|13041.6|13040.3|13037.9|13036.1|651
1657627200000|2022-07-12 12:00:00|13038.7|13037.4|13044.2|13042.1|13046.6|13045.3|13037.1|13035.8|804
1657627500000|2022-07-12 12:05:00|13043.9|13042.6|13045.9|13044.6|13046.5|13044.9|13039.4|13037.8|628
1657627800000|2022-07-12 12:10:00|13046|13044.7|13039.3|13038|13046.6|13045.3|13038|13036.7|671
1657628100000|2022-07-12 12:15:00|13039.2|13037.9|13041|13038.9|13041.9|13040.1|13037|13035.4|689
1657628400000|2022-07-12 12:20:00|13040.8|13039.5|13043.9|13042.6|13044.2|13042.7|13039.2|13037.6|732
1657628700000|2022-07-12 12:25:00|13043.3|13042|13042.8|13040.7|13044.7|13043|13040.3|13038.7|817
1657629000000|2022-07-12 12:30:00|13042.9|13040.8|13041.7|13040.4|13045.5|13044.2|13039.4|13038.1|675
1657629300000|2022-07-12 12:35:00|13041.6|13040.3|13039.2|13037.9|13044.7|13043.4|13039.2|13037.9|762
1657629600000|2022-07-12 12:40:00|13039.3|13038|13037.9|13036.6|13044.3|13043|13037.2|13035.9|802
1657629900000|2022-07-12 12:45:00|13037.8|13036.5|13043.2|13041.9|13045.2|13043.9|13037.8|13036.5|801
1657630200000|2022-07-12 12:50:00|13043.3|13042|13034.9|13032.8|13043.8|13042.5|13034.1|13032.6|723
1657630500000|2022-07-12 12:55:00|13034.8|13033.5|13034.8|13033.5|13037|13035.4|13033.6|13032.1|832
1657630800000|2022-07-12 13:00:00|13035|13032.9|13032.9|13030.8|13037.3|13035.4|13031.3|13029.2|935
1657631100000|2022-07-12 13:05:00|13033|13030.9|13028.7|13026.6|13035.7|13033.6|13027.2|13025.4|870
1657631400000|2022-07-12 13:10:00|13028.6|13026.5|13027.4|13026.1|13033|13030.9|13026.6|13025|841
1657631700000|2022-07-12 13:15:00|13027.5|13026.2|13027.8|13026.5|13032.4|13031.1|13027.1|13025.7|784
1657632000000|2022-07-12 13:20:00|13027.5|13026.2|13035.7|13034.4|13036.2|13034.6|13025.9|13024.6|755
1657632300000|2022-07-12 13:25:00|13035.8|13034.5|13026.7|13025.4|13035.8|13034.5|13025.1|13023.8|810
1657632600000|2022-07-12 13:30:00|13026.6|13025.3|13024.7|13023.4|13029.2|13027.7|13020.1|13018.5|1298
1657632900000|2022-07-12 13:35:00|13024.4|13023.1|13021.8|13020.5|13024.4|13023.1|13018.2|13016.6|1239
1657633200000|2022-07-12 13:40:00|13021.9|13020.6|13023.9|13022.6|13025.7|13024.4|13019.1|13017.8|1075
1657633500000|2022-07-12 13:45:00|13024|13022.7|13042.9|13041.6|13042.9|13041.6|13021.8|13020.5|1178
1657633800000|2022-07-12 13:50:00|13043.4|13041.3|13036|13034.7|13045|13043.7|13035.6|13034.2|1391
1657634100000|2022-07-12 13:55:00|13036.1|13034.8|13032.5|13030.4|13038.5|13037.2|13030.9|13029.2|1267
1657634400000|2022-07-12 14:00:00|13032.2|13030.9|13040.4|13039.1|13044.2|13042.8|13031.2|13029.9|1239
1657634700000|2022-07-12 14:05:00|13040.5|13039.2|13040|13038.7|13046.1|13044.8|13037.5|13036.2|1157
1657635000000|2022-07-12 14:10:00|13039.8|13038.5|13030.3|13029|13040.3|13039|13024.6|13023|1267
1657635300000|2022-07-12 14:15:00|13030.2|13028.9|13027.7|13026.4|13034.4|13033.1|13027.5|13026.2|1098
1657635600000|2022-07-12 14:20:00|13027.8|13026.5|13024.7|13023.4|13030.8|13029.4|13020.1|13018.8|1140
1657635900000|2022-07-12 14:25:00|13024.6|13023.3|13031.4|13030.1|13031.9|13030.4|13020.9|13019.6|1111
1657636200000|2022-07-12 14:30:00|13031.8|13030.5|13031.8|13030.5|13034.4|13032.6|13023.6|13022.3|1195
1657636500000|2022-07-12 14:35:00|13031.7|13030.4|13021|13019.7|13032.5|13031.2|13018.2|13016.9|1011
1657636800000|2022-07-12 14:40:00|13020.9|13019.6|13015.9|13013.8|13027.3|13026|13013.1|13011.5|1149
1657637100000|2022-07-12 14:45:00|13015|13013.7|13017.6|13016.3|13023.6|13022.3|13013.6|13012.3|1131
1657637400000|2022-07-12 14:50:00|13017.7|13016.4|13020.3|13019|13024.2|13022.7|13015.8|13014.2|1120
1657637700000|2022-07-12 14:55:00|13020.1|13018.8|13015.8|13014.5|13020.1|13018.8|13011.1|13009.8|963
1657638000000|2022-07-12 15:00:00|13015.9|13014.6|13010|13008.7|13016.7|13015.4|13008.7|13007.4|880
1657638300000|2022-07-12 15:05:00|13009.9|13008.6|13002.9|13001.6|13011.9|13010.6|13002.9|13001.6|944
1657638600000|2022-07-12 15:10:00|13002.4|13001.1|13004.7|13003.4|13005.5|13004.2|12992.7|12991.4|956
1657638900000|2022-07-12 15:15:00|13004.5|13003.2|13003.2|13001.9|13004.5|13003.2|12999.2|12997.7|854
1657639200000|2022-07-12 15:20:00|13003.4|13002.1|12996.6|12995.3|13005|13003.7|12994.3|12993|827
1657639500000|2022-07-12 15:25:00|12996.4|12995.1|12995.5|12994.2|12998.5|12997.2|12991.9|12990.6|815
1657639800000|2022-07-12 15:30:00|12995.4|12994.1|12996.2|12994.9|12998.4|12997.1|12993.7|12992.1|901
1657640100000|2022-07-12 15:35:00|12996.1|12994.8|13002.3|13001|13005|13003.7|12993.9|12992.5|841
1657640400000|2022-07-12 15:40:00|13002.4|13001.1|13007.6|13006.3|13009.9|13008.6|13002.4|13001.1|846
1657640700000|2022-07-12 15:45:00|13008.1|13006.8|13006.8|13005.5|13010.7|13009.2|13005.7|13004.4|729
1657641000000|2022-07-12 15:50:00|13007|13005.7|13008.6|13007.3|13009.4|13008.1|13005.7|13004.4|673
1657641300000|2022-07-12 15:55:00|13008.4|13007.1|13004.1|13002.8|13010.2|13008.9|13003.5|13002.2|721
1657641600000|2022-07-12 16:00:00|13004.5|13003.2|13008.5|13007.2|13009.8|13008.5|13003.6|13001.9|605
1657641900000|2022-07-12 16:05:00|13008.4|13007.1|13012.6|13011.3|13013.1|13011.8|13004.9|13003.6|734
1657642200000|2022-07-12 16:10:00|13012.7|13011.4|13007.5|13006.2|13014.9|13013.6|13007.3|13006|699
1657642500000|2022-07-12 16:15:00|13007.4|13006.1|13008.3|13007|13010.2|13008.9|13006.4|13005.1|468
1657642800000|2022-07-12 16:20:00|13008.2|13006.9|13002.3|13001|13009.2|13007.9|13002|13000.7|568
1657643100000|2022-07-12 16:25:00|13001.9|13000.6|13004.7|13003.4|13005.6|13004.3|12999.8|12998.5|639
1657643400000|2022-07-12 16:30:00|13004.8|13003.5|13002.5|13001.2|13005.2|13003.9|13001.7|13000.4|474
1657643700000|2022-07-12 16:35:00|13002.6|13001.3|13000.8|12999.5|13004.8|13003.5|12999.2|12997.9|557
1657644000000|2022-07-12 16:40:00|13000.9|12999.6|12999.7|12998.4|13001.8|13000.5|12999.4|12998.1|447
1657644300000|2022-07-12 16:45:00|12999.6|12998.3|12995.3|12994|13000.3|12998.9|12994.5|12993.2|491
1657644600000|2022-07-12 16:50:00|12995|12993.7|12999.5|12998.2|13000.7|12999.4|12994.9|12993.6|524
1657644900000|2022-07-12 16:55:00|12999.4|12998.1|12995.7|12994.4|13000.9|12999.6|12994.4|12993.1|375
1657645200000|2022-07-12 17:00:00|12995.8|12994.5|13001.6|13000.3|13004|13002.7|12993.1|12991.8|834
1657645500000|2022-07-12 17:05:00|13001.5|13000.2|13000.6|12999.3|13004|13002.7|12999|12997.7|666
1657645800000|2022-07-12 17:10:00|13000.5|12999.2|13002.4|13001.1|13003.5|13002.2|12999.5|12998.2|539
1657646100000|2022-07-12 17:15:00|13002.2|13000.9|13000.3|12999|13002.5|13001.2|12998.6|12997.3|508
1657646400000|2022-07-12 17:20:00|13000.2|12998.9|12999.8|12998.5|13001|12999.7|12997.7|12996.4|599
1657646700000|2022-07-12 17:25:00|13000|12998.7|12998|12996.7|13001.6|13000.3|12997.9|12996.6|482
1657647000000|2022-07-12 17:30:00|12997.9|12996.6|12999.4|12998.1|13000.2|12998.9|12996.6|12995.3|542
1657647300000|2022-07-12 17:35:00|12999.3|12998|12995.9|12994.6|13000.4|12999.1|12994.3|12993|456
1657647600000|2022-07-12 17:40:00|12996|12994.7|12994.5|12993.2|12996.1|12994.8|12993|12991.7|472
1657647900000|2022-07-12 17:45:00|12994.7|12993.4|12997.3|12996|12997.6|12996.3|12993.8|12992.5|455
1657648200000|2022-07-12 17:50:00|12997|12995.7|12995.1|12993.8|12999.6|12998.3|12994.5|12993.2|474
1657648500000|2022-07-12 17:55:00|12995|12993.7|12988.5|12987.2|12995.1|12993.8|12988.4|12987.1|447
1657648800000|2022-07-12 18:00:00|12988.6|12987.3|12992|12990.7|12992.1|12990.8|12984.9|12983.6|526
1657649100000|2022-07-12 18:05:00|12992.3|12991|12995.2|12993.9|12998|12996.7|12991.4|12990.1|497
1657649400000|2022-07-12 18:10:00|12995.1|12993.8|12994.5|12993.2|12997.1|12995.8|12992.6|12991.3|462
1657649700000|2022-07-12 18:15:00|12994.6|12993.3|12992.7|12991.4|12995.4|12994.1|12992.5|12991.2|388
1657650000000|2022-07-12 18:20:00|12992.8|12991.5|12993.3|12992|12996.8|12995.5|12992.6|12991|499
1657650300000|2022-07-12 18:25:00|12993.4|12992.1|12991.6|12990.3|12996.5|12995.2|12991.6|12990.3|463
1657650600000|2022-07-12 18:30:00|12991.8|12990.5|12999|12997.7|12999.2|12997.9|12991.3|12990|518
1657650900000|2022-07-12 18:35:00|12999.1|12997.8|13000.9|12999.6|13001.9|13000.6|12998.5|12997.2|410
1657651200000|2022-07-12 18:40:00|13000.7|12999.4|12998.1|12996.8|13001.9|13000.6|12997.3|12996|416
1657651500000|2022-07-12 18:45:00|12998.2|12996.9|13000.7|12999.4|13001.5|13000.2|12997.8|12996.5|450
1657651800000|2022-07-12 18:50:00|13000.8|12999.5|13007.5|13006.2|13007.8|13006.5|13000.6|12999.3|510
1657652100000|2022-07-12 18:55:00|13007.4|13006.1|13008.3|13007|13011.2|13009.9|13007.1|13005.8|472
1657652400000|2022-07-12 19:00:00|13008.2|13006.9|13015.8|13014.5|13016.9|13015.6|13008.2|13006.9|517
1657652700000|2022-07-12 19:05:00|13015.9|13014.6|13020.3|13019|13020.3|13019|13013.9|13012.6|511
1657653000000|2022-07-12 19:10:00|13020.2|13018.9|13019.2|13017.1|13023.5|13022.2|13018.1|13016.8|669
1657653300000|2022-07-12 19:15:00|13019.3|13017.2|13019.4|13018.1|13023.1|13021.4|13017.6|13016.1|555
1657653600000|2022-07-12 19:20:00|13019.3|13018|13025.3|13024|13026.2|13024.9|13018.5|13017.2|547
1657653900000|2022-07-12 19:25:00|13025.4|13024.1|13027.1|13025.8|13027.3|13026|13022.6|13021.3|629
1657654200000|2022-07-12 19:30:00|13027|13025.7|13028.7|13027.4|13029.1|13027.8|13025.1|13023.8|606
1657654500000|2022-07-12 19:35:00|13028.6|13027.3|13030.9|13029.6|13033.5|13032.2|13028.6|13027.3|592
1657654800000|2022-07-12 19:40:00|13030.5|13029.2|13030.1|13028.8|13031.8|13030.5|13028.8|13027.5|533
1657655100000|2022-07-12 19:45:00|13030.3|13029|13026.8|13025.5|13030.3|13029|13025.4|13024.1|493
1657655400000|2022-07-12 19:50:00|13027.6|13026.3|13019.6|13018.3|13027.6|13026.3|13017.3|13016|713
1657655700000|2022-07-12 19:55:00|13019.4|13018.1|13018.2|13016.9|13020.9|13019.6|13016.1|13014.8|691
1657656000000|2022-07-12 20:00:00|13018.4|13017.1|13018.4|13017.1|13019.4|13017.8|13016.9|13015.6|417
1657656300000|2022-07-12 20:05:00|13018.8|13017.5|13020.7|13019.4|13020.7|13019.4|13017.3|13015.7|212
1657656600000|2022-07-12 20:10:00|13020.9|13019.6|13019.9|13018.6|13021.1|13019.8|13019.3|13018|182
1657656900000|2022-07-12 20:15:00|13020|13018.7|13022.2|13020.9|13022.2|13020.9|13019.9|13018.6|218
1657657200000|2022-07-12 20:20:00|13022.1|13020.8|13020|13018.7|13022.1|13020.8|13019.5|13018.2|200
1657657500000|2022-07-12 20:25:00|13019.9|13018.6|13017|13015.7|13020.2|13018.9|13015.6|13014.3|313
1657657800000|2022-07-12 20:30:00|13016.9|13015.6|13021|13019.7|13021.5|13020.2|13016.8|13015.5|297
1657658100000|2022-07-12 20:35:00|13021.2|13019.9|13023|13020.9|13023|13021.3|13020.9|13019.3|176
1657658400000|2022-07-12 20:40:00|13023.1|13021|13024.7|13023.4|13025.2|13023.5|13021.5|13020|209
1657658700000|2022-07-12 20:45:00|13025.3|13023.2|13026.3|13024.2|13026.4|13024.5|13023.4|13021.5|226
1657659000000|2022-07-12 20:50:00|13026.2|13024.1|13024.8|13022.7|13027.3|13025.6|13024.2|13022.6|183
1657659300000|2022-07-12 20:55:00|13024.7|13022.6|13024.6|13019.3|13025|13022.9|13022.2|13018.5|271
1657659600000|2022-07-12 21:00:00|13024.9|13018.7|13024.9|13017.9|13026.6|13020.1|13023|13017.7|47
1657659900000|2022-07-12 21:05:00|13025.1|13020.2|13024.6|13018.9|13026.4|13021.7|13024.5|13018.5|69
1657660200000|2022-07-12 21:10:00|13024.5|13017.5|13025.9|13018.9|13026.4|13020.6|13023.4|13016.5|144
1657660500000|2022-07-12 21:15:00|13026|13019|13025.5|13018.5|13026.5|13021.6|13023.8|13016.8|87
1657660800000|2022-07-12 21:20:00|13025.7|13018.7|13025.6|13019.3|13026.3|13019.6|13023.8|13017.7|113
1657661100000|2022-07-12 21:25:00|13024.3|13017.9|13023.5|13016.5|13025|13018.4|13007|13000|436
1657661400000|2022-07-12 21:30:00|13023.8|13016.8|13023.7|13016.7|13026.2|13019.2|13023.4|13016.4|152
1657661700000|2022-07-12 21:35:00|13023.6|13016.6|13024|13017.3|13026.1|13019.1|13023.1|13016.1|203
1657662000000|2022-07-12 21:40:00|13023.9|13017.1|13024.3|13017.4|13024.3|13019.4|13023.2|13016.8|216
1657662300000|2022-07-12 21:45:00|13024.4|13018|13024.5|13018.7|13025.1|13020.2|13023.2|13016.9|219
1657662600000|2022-07-12 21:50:00|13023.6|13018.9|13022.7|13017.8|13026.1|13020.7|13021.6|13015.2|194
1657662900000|2022-07-12 21:55:00|13022.8|13017.9|13024.2|13019.4|13025.9|13020.1|13021.7|13015.3|224
1657663200000|2022-07-12 22:00:00|13023.8|13019.9|13022.4|13019.8|13025.1|13021|13022.1|13017.8|272
1657663500000|2022-07-12 22:05:00|13022.2|13020.1|13022.1|13019.8|13023|13020.1|13021.6|13018.8|213
1657663800000|2022-07-12 22:10:00|13022.2|13019.6|13023.7|13020.9|13024.1|13021.6|13021.7|13019.1|277
1657664100000|2022-07-12 22:15:00|13023.5|13021|13024.3|13022.2|13025.7|13023.3|13023.5|13020.8|545
1657664400000|2022-07-12 22:20:00|13024.2|13022.1|13027.1|13025|13027.8|13025.7|13024|13021.8|296
1657664700000|2022-07-12 22:25:00|13027|13024.9|13026.1|13024|13027.8|13026.1|13025.7|13023.8|313
1657665000000|2022-07-12 22:30:00|13026|13023.9|13026.3|13024.2|13027|13024.9|13025.3|13023.2|205
1657665300000|2022-07-12 22:35:00|13026.4|13024.3|13025.6|13023.5|13026.4|13024.5|13024.2|13022.2|239
1657665600000|2022-07-12 22:40:00|13025.7|13023.6|13024.9|13022.8|13025.9|13024|13024.2|13022.3|284
1657665900000|2022-07-12 22:45:00|13025.2|13023.1|13024.5|13022.4|13025.3|13023.5|13024|13022.2|136
1657666200000|2022-07-12 22:50:00|13024.4|13022.3|13027.5|13026.2|13028.4|13026.3|13024.1|13022.3|207
1657666500000|2022-07-12 22:55:00|13027.6|13025.5|13026.7|13024.6|13029.2|13027.5|13026.2|13024.5|241
1657666800000|2022-07-12 23:00:00|13026.8|13024.7|13025.5|13023.4|13027.1|13025.5|13023.2|13021.4|304
1657667100000|2022-07-12 23:05:00|13025.3|13023.2|13027.4|13025.3|13028.1|13026|13024.2|13022.2|232
1657667400000|2022-07-12 23:10:00|13027.5|13025.4|13031.2|13029.9|13031.5|13029.9|13027.2|13025.1|282
1657667700000|2022-07-12 23:15:00|13031.3|13030|13033.1|13031|13033.8|13032.3|13030.7|13028.9|269
1657668000000|2022-07-12 23:20:00|13033|13030.9|13030.5|13029.2|13034.9|13033.1|13030.3|13028.7|275
1657668300000|2022-07-12 23:25:00|13031.3|13030|13029.4|13028.1|13034|13032.2|13029.3|13028|249
1657668600000|2022-07-12 23:30:00|13029.5|13028.2|13027.6|13026.3|13029.7|13028.2|13026.2|13024.2|394
1657668900000|2022-07-12 23:35:00|13027.5|13026.2|13026.6|13024.5|13029|13027.2|13025.9|13024.1|290
1657669200000|2022-07-12 23:40:00|13026.5|13024.4|13025.4|13024.1|13027.1|13025.4|13024.5|13022.9|341
1657669500000|2022-07-12 23:45:00|13025.9|13023.8|13029.6|13027.5|13029.7|13028.1|13025.1|13023.6|323
1657669800000|2022-07-12 23:50:00|13029.5|13027.4|13030.9|13028.8|13031.5|13029.7|13028.3|13026.7|450
1657670100000|2022-07-12 23:55:00|13031|13028.9|13034.3|13032.2|13034.9|13033.3|13030.3|13028.6|317
1657670400000|2022-07-13 00:00:00|13033.7|13031.6|13030.5|13029.2|13034|13032.2|13026.7|13025.2|849
1657670700000|2022-07-13 00:05:00|13030.1|13028.8|13031.8|13030.5|13032.5|13031|13029|13027.5|458
1657671000000|2022-07-13 00:10:00|13031.9|13030.6|13030.3|13029|13036|13034.4|13030.3|13029|660
1657671300000|2022-07-13 00:15:00|13030.2|13028.9|13031.1|13029.8|13034.6|13032.9|13029.3|13027.9|649
1657671600000|2022-07-13 00:20:00|13031|13029.7|13032.2|13030.9|13032.6|13031.2|13028.8|13026.7|607
1657671900000|2022-07-13 00:25:00|13032.1|13030.8|13032.5|13031.2|13034.3|13033|13032|13030.3|468
1657672200000|2022-07-13 00:30:00|13032.8|13031.5|13032.9|13031.6|13034.8|13033.3|13032|13030.7|356
1657672500000|2022-07-13 00:35:00|13032.8|13031.5|13029.6|13028.3|13033|13031.7|13029.2|13027.5|511
1657672800000|2022-07-13 00:40:00|13029.7|13028.4|13028.2|13026.9|13031.9|13030.4|13028.2|13026.9|486
1657673100000|2022-07-13 00:45:00|13028.7|13026.6|13027.3|13026|13030.3|13028.8|13026.5|13024.9|653
1657673400000|2022-07-13 00:50:00|13027.2|13025.9|13034.8|13032.7|13035.2|13033.6|13027.1|13025.8|641
1657673700000|2022-07-13 00:55:00|13034.9|13032.8|13031.6|13029.5|13035.4|13033.9|13029|13027.1|673
1657674000000|2022-07-13 01:00:00|13031.5|13029.4|13019.1|13017|13031.5|13029.4|13014.3|13012.8|1026
1657674300000|2022-07-13 01:05:00|13019|13016.9|13018.8|13016.7|13019.9|13018.2|13015.6|13013.8|729
1657674600000|2022-07-13 01:10:00|13019.2|13017.1|13020.4|13018.3|13022.7|13021|13016.6|13014.8|843
1657674900000|2022-07-13 01:15:00|13020.5|13018.4|13021.3|13019.2|13024|13022.4|13019.1|13017.4|811
1657675200000|2022-07-13 01:20:00|13021.6|13020.3|13026.4|13024.3|13026.7|13025|13019.9|13018.1|704
1657675500000|2022-07-13 01:25:00|13026.5|13024.4|13025.7|13023.6|13028.7|13027|13024.5|13022.7|678
1657675800000|2022-07-13 01:30:00|13025.9|13023.8|13023.4|13022.1|13028.1|13026.8|13020.1|13018.5|896
1657676100000|2022-07-13 01:35:00|13023.5|13022.2|13026.3|13024.2|13028.6|13027|13023.2|13021.4|854
1657676400000|2022-07-13 01:40:00|13026.4|13024.3|13027.3|13026|13029.6|13028.3|13024.4|13022.9|609
1657676700000|2022-07-13 01:45:00|13027.4|13026.1|13023.6|13022.3|13029|13027.7|13021.6|13020|642
1657677000000|2022-07-13 01:50:00|13023.7|13022.4|13023.2|13021.9|13026.9|13025.6|13021.9|13020.4|623
1657677300000|2022-07-13 01:55:00|13023.1|13021.8|13024|13021.9|13024.9|13022.8|13021.1|13019.7|796
1657677600000|2022-07-13 02:00:00|13023.9|13021.8|13026.7|13024.6|13027|13024.9|13019.2|13017.1|1099
1657677900000|2022-07-13 02:05:00|13027|13024.9|13025.9|13023.8|13027|13024.9|13024|13022.1|724
1657678200000|2022-07-13 02:10:00|13025.5|13024.2|13020.7|13019.4|13026.2|13024.7|13018.3|13016.6|731
1657678500000|2022-07-13 02:15:00|13021.1|13019.8|13024.1|13022.8|13025.5|13024.2|13021.1|13019.4|690
1657678800000|2022-07-13 02:20:00|13023.9|13022.6|13025.8|13024.5|13026.6|13025.3|13020.6|13019.1|603
1657679100000|2022-07-13 02:25:00|13025.9|13024.6|13025.1|13023.8|13028.8|13027.5|13024.8|13023.5|575
1657679400000|2022-07-13 02:30:00|13025.2|13023.9|13020.7|13019.4|13025.6|13024.3|13019.5|13017.9|725
1657679700000|2022-07-13 02:35:00|13020.4|13019.1|13015.5|13014.2|13021.4|13020.1|13015.4|13013.6|749
1657680000000|2022-07-13 02:40:00|13015.4|13014.1|13017.7|13016.4|13018.5|13016.9|13015|13013.4|583
1657680300000|2022-07-13 02:45:00|13017.6|13016.3|13014.3|13012.2|13019.6|13018|13013.8|13012.2|408
1657680600000|2022-07-13 02:50:00|13013.9|13012.6|13012.7|13011.4|13016.5|13014.4|13012.1|13010.3|564
1657680900000|2022-07-13 02:55:00|13012.1|13010.8|13007.2|13005.9|13013.9|13012.2|13006.1|13004.4|621
1657681200000|2022-07-13 03:00:00|13007.3|13006|13008.5|13007.2|13011.1|13009.2|13006.1|13004.3|708
1657681500000|2022-07-13 03:05:00|13008.4|13007.1|13008.3|13007|13009.9|13008.3|13006.8|13005.2|518
1657681800000|2022-07-13 03:10:00|13008.2|13006.9|13010.3|13009|13010.8|13009.3|13008.2|13006.7|544
1657682100000|2022-07-13 03:15:00|13010.4|13009.1|13009.4|13008.1|13010.6|13009.2|13007|13005.4|525
1657682400000|2022-07-13 03:20:00|13009.7|13007.6|13007.2|13005.9|13010.1|13008.8|13006.5|13004.8|571
1657682700000|2022-07-13 03:25:00|13007.3|13006|13007.9|13006.6|13009.6|13008|13006.9|13005.5|561
1657683000000|2022-07-13 03:30:00|13007.8|13006.5|13002.4|13001.1|13009|13007.7|13001.9|13000.6|599
1657683300000|2022-07-13 03:35:00|13002.5|13001.2|13006.5|13005.2|13007.7|13006.2|13002.1|13000.8|448
1657683600000|2022-07-13 03:40:00|13006.6|13005.3|13008.8|13007.5|13009.3|13007.8|13005.9|13004.6|404
1657683900000|2022-07-13 03:45:00|13008.7|13007.4|13008.6|13007.3|13010.4|13009.1|13007.9|13006.2|335
1657684200000|2022-07-13 03:50:00|13008.5|13007.2|13009.9|13008.6|13011.1|13009.8|13007.6|13006.1|435
1657684500000|2022-07-13 03:55:00|13009.8|13008.5|13009.3|13008|13012|13010.7|13008.6|13007.3|434
1657684800000|2022-07-13 04:00:00|13009.2|13007.9|13011.5|13009.4|13011.9|13010.1|13008.6|13007.1|363
1657685100000|2022-07-13 04:05:00|13011.4|13009.3|13010.6|13009.3|13012.1|13010.8|13010|13008.6|353
1657685400000|2022-07-13 04:10:00|13010.7|13009.4|13012.3|13011|13014.2|13012.6|13010.5|13009.1|369
1657685700000|2022-07-13 04:15:00|13012.2|13010.9|13012.2|13010.9|13013|13011.7|13011.1|13009.5|264
1657686000000|2022-07-13 04:20:00|13012.1|13010.8|13012.1|13010.8|13013|13011.7|13010.9|13009.5|377
1657686300000|2022-07-13 04:25:00|13012.3|13011|13010.9|13009.6|13013.3|13011.5|13010|13008.4|346
1657686600000|2022-07-13 04:30:00|13011.2|13009.9|13013.7|13012.4|13015.7|13013.9|13011|13009.7|358
1657686900000|2022-07-13 04:35:00|13013.6|13012.3|13013.9|13012.6|13015.4|13014|13013.1|13011.5|286
1657687200000|2022-07-13 04:40:00|13014|13012.7|13015.5|13014.2|13016|13014.6|13012.2|13010.7|341
1657687500000|2022-07-13 04:45:00|13015.6|13014.3|13014.3|13012.2|13015.7|13014.4|13013.8|13012.1|295
1657687800000|2022-07-13 04:50:00|13014.2|13012.1|13014.2|13012.1|13015.7|13014|13012.9|13010.8|412
1657688100000|2022-07-13 04:55:00|13014.4|13012.3|13013.7|13011.6|13016.3|13014.2|13012.8|13011.5|426
1657688400000|2022-07-13 05:00:00|13013.8|13011.7|13013.1|13011.8|13015.6|13014.3|13010.7|13009.4|585
1657688700000|2022-07-13 05:05:00|13013.8|13012.5|13016.7|13015.4|13016.8|13015.5|13012.9|13011.5|380
1657689000000|2022-07-13 05:10:00|13016.8|13015.5|13015.6|13014.3|13017.3|13016|13013.4|13012.1|434
1657689300000|2022-07-13 05:15:00|13015.7|13014.4|13015.8|13014.5|13018.5|13017.2|13014.2|13012.9|577
1657689600000|2022-07-13 05:20:00|13015.7|13014.4|13016|13014.7|13018.5|13017|13015.5|13014.1|540
1657689900000|2022-07-13 05:25:00|13016.1|13014.8|13014.4|13013.1|13016.8|13015.5|13013.9|13012.6|378
1657690200000|2022-07-13 05:30:00|13014.8|13013.5|13018.3|13017|13020.1|13018.7|13014.6|13013.3|617
1657690500000|2022-07-13 05:35:00|13018.2|13016.9|13014.8|13013.5|13018.9|13017.6|13014.7|13013.4|462
1657690800000|2022-07-13 05:40:00|13014.7|13013.4|13013.7|13012.4|13016.1|13014.8|13013|13011.3|616
1657691100000|2022-07-13 05:45:00|13013.8|13012.5|13014.5|13013.2|13016.7|13015.4|13013.7|13012.3|628
1657691400000|2022-07-13 05:50:00|13014.4|13013.1|13012.9|13011.6|13017.3|13015.8|13011.7|13010.3|725
1657691700000|2022-07-13 05:55:00|13012.8|13011.5|13016.4|13014.3|13016.8|13014.7|13012.2|13010.9|655
1657692000000|2022-07-13 06:00:00|13016.2|13014.1|13017.3|13015.2|13018.2|13016.1|13004.9|13002.8|1016
1657692300000|2022-07-13 06:05:00|13017.2|13015.1|13017.7|13015.6|13018.5|13016.5|13015.1|13013|765
1657692600000|2022-07-13 06:10:00|13017.5|13015.4|13025.7|13023.6|13026.4|13024.4|13017.3|13015.3|905
1657692900000|2022-07-13 06:15:00|13025.9|13023.8|13026.1|13024|13029|13027.3|13024.7|13023|839
1657693200000|2022-07-13 06:20:00|13026.2|13024.1|13029.5|13028.2|13031.8|13030|13023.7|13022|612
1657693500000|2022-07-13 06:25:00|13029.4|13028.1|13026.1|13024|13031.8|13029.7|13026.1|13023.9|725
1657693800000|2022-07-13 06:30:00|13026|13023.9|13024.1|13022.8|13028.8|13027.2|13023.8|13022.5|671
1657694100000|2022-07-13 06:35:00|13024|13022.7|13024.5|13022.4|13024.7|13023|13019.1|13017.6|676
1657694400000|2022-07-13 06:40:00|13023.9|13022.6|13020.8|13018.7|13024.7|13023|13018.6|13016.9|714
1657694700000|2022-07-13 06:45:00|13020.9|13018.8|13017.6|13015.5|13022.1|13020.3|13015.9|13014.2|759
1657695000000|2022-07-13 06:50:00|13017.7|13015.6|13017.5|13016.2|13020.4|13019.1|13015|13013.7|761
1657695300000|2022-07-13 06:55:00|13017.4|13016.1|13016.5|13014.4|13018.4|13016.8|13013.9|13012.4|775
1657695600000|2022-07-13 07:00:00|13016.1|13014.8|13011.8|13010.5|13019.7|13018|13010.5|13008.5|1089
1657695900000|2022-07-13 07:05:00|13012.2|13010.1|13014.1|13012.8|13018.2|13016.5|13011.7|13010.1|852
1657696200000|2022-07-13 07:10:00|13013.8|13012.5|13014.1|13012.8|13017.9|13015.8|13011.1|13009.7|959
1657696500000|2022-07-13 07:15:00|13014|13012.7|13019.7|13017.6|13025.4|13023.3|13014|13012.5|861
1657696800000|2022-07-13 07:20:00|13019.9|13017.8|13021.1|13019|13023.8|13022.1|13018.9|13016.9|852
1657697100000|2022-07-13 07:25:00|13021.5|13019.4|13027.6|13025.5|13029|13026.9|13018.6|13016.8|887
1657697400000|2022-07-13 07:30:00|13027.4|13025.3|13024.3|13022.2|13028.2|13026.1|13022.7|13020.9|764
1657697700000|2022-07-13 07:35:00|13024.4|13022.3|13024.3|13022.2|13027.9|13026.2|13022.3|13020.7|772
1657698000000|2022-07-13 07:40:00|13023.6|13022.3|13028.8|13026.7|13029.2|13027.4|13022.9|13021.2|723
1657698300000|2022-07-13 07:45:00|13029.1|13027|13026.1|13024.8|13031.1|13029.3|13025.9|13024.3|673
1657698600000|2022-07-13 07:50:00|13026.2|13024.9|13021.2|13019.1|13027.6|13025.8|13018.4|13016.4|716
1657698900000|2022-07-13 07:55:00|13021.3|13019.2|13020.6|13018.5|13023|13021.3|13018.1|13016.6|758
1657699200000|2022-07-13 08:00:00|13020.1|13018.8|13020|13018.7|13022.4|13020.8|13018.4|13016.8|729
1657699500000|2022-07-13 08:05:00|13020.1|13018.8|13024.9|13022.8|13026.6|13024.7|13018.6|13016.6|752
1657699800000|2022-07-13 08:10:00|13024.8|13022.7|13026.5|13024.4|13026.6|13024.5|13022.8|13020.8|724
1657700100000|2022-07-13 08:15:00|13026.4|13024.3|13024.6|13022.5|13027|13024.9|13022.5|13020.7|667
1657700400000|2022-07-13 08:20:00|13024.5|13022.4|13024.3|13023|13026.1|13024|13019.9|13017.9|735
1657700700000|2022-07-13 08:25:00|13024.2|13022.9|13024|13022.7|13027.7|13025.9|13023.6|13021.9|662
1657701000000|2022-07-13 08:30:00|13023.9|13022.6|13018.7|13016.6|13024.4|13022.7|13015|13012.9|807
1657701300000|2022-07-13 08:35:00|13018.6|13016.5|13022.2|13020.1|13023.2|13021.4|13017.4|13015.6|532
1657701600000|2022-07-13 08:40:00|13022.7|13020.6|13022.1|13020|13023.7|13022|13019.5|13017.4|602
1657701900000|2022-07-13 08:45:00|13022.2|13020.1|13023.9|13021.8|13024.3|13022.7|13018.9|13017.4|691
1657702200000|2022-07-13 08:50:00|13023.8|13021.7|13018.3|13017|13024|13022.5|13017.3|13015.9|591
1657702500000|2022-07-13 08:55:00|13018.1|13016.8|13013.4|13012.1|13019|13017.4|13013.4|13011.7|567
1657702800000|2022-07-13 09:00:00|13013.5|13012.2|13013.8|13011.7|13017.3|13015.6|13013.5|13011.5|647
1657703100000|2022-07-13 09:05:00|13013.9|13011.8|13011.3|13009.2|13014.6|13013|13010.3|13008.2|601
1657703400000|2022-07-13 09:10:00|13010.9|13009.6|13009.6|13007.5|13013.5|13011.9|13008.2|13006.5|550
1657703700000|2022-07-13 09:15:00|13009.7|13007.6|13009.9|13007.8|13011.5|13009.6|13008.2|13006.8|444
1657704000000|2022-07-13 09:20:00|13010|13007.9|13010|13008.7|13010.7|13009.4|13007|13005.4|493
1657704300000|2022-07-13 09:25:00|13010.1|13008.8|13008.5|13007.2|13011.1|13009.6|13008.1|13006.3|409
1657704600000|2022-07-13 09:30:00|13008.9|13006.8|13007.7|13005.6|13010.1|13008.3|13006.6|13004.5|527
1657704900000|2022-07-13 09:35:00|13007.8|13005.7|13007.8|13005.7|13008.7|13006.9|13005.9|13003.8|448
1657705200000|2022-07-13 09:40:00|13008.1|13006|13007.6|13005.5|13008.6|13006.9|13006.4|13004.6|469
1657705500000|2022-07-13 09:45:00|13007.5|13005.4|13009.3|13008|13009.5|13008.2|13006.9|13004.8|424
1657705800000|2022-07-13 09:50:00|13009.4|13008.1|13012.2|13010.1|13013.6|13011.9|13009.1|13007.8|452
1657706100000|2022-07-13 09:55:00|13011.8|13010.5|13013.5|13012.2|13014.1|13012.4|13008.2|13006.5|439
1657706400000|2022-07-13 10:00:00|13013.4|13012.1|13012.3|13011|13015.2|13013.9|13011.8|13010.2|511
1657706700000|2022-07-13 10:05:00|13012.1|13010.8|13011.3|13009.2|13013.1|13011.4|13010.6|13008.6|378
1657707000000|2022-07-13 10:10:00|13011.2|13009.1|13010.9|13009.6|13012.9|13011|13010.6|13008.7|434
1657707300000|2022-07-13 10:15:00|13010.8|13009.5|13011.5|13010.2|13012|13010.4|13009.5|13008|357
1657707600000|2022-07-13 10:20:00|13011.6|13010.3|13011.5|13010.2|13013.6|13012.2|13010.4|13008.9|448
1657707900000|2022-07-13 10:25:00|13011.6|13010.3|13011.9|13009.8|13012.9|13011.4|13008.6|13006.5|621
1657708200000|2022-07-13 10:30:00|13012|13009.9|13007|13005.7|13012.1|13010.6|13006.1|13004.8|505
1657708500000|2022-07-13 10:35:00|13007.1|13005.8|13003.6|13001.5|13009.9|13008.6|13002.9|13001.1|651
1657708800000|2022-07-13 10:40:00|13003.7|13001.6|13003.8|13001.7|13005.1|13003.5|13002.4|13000.7|508
1657709100000|2022-07-13 10:45:00|13003.7|13001.6|13003.1|13001.8|13004.6|13002.9|13000.3|12998.3|502
1657709400000|2022-07-13 10:50:00|13003.2|13001.9|13003.9|13002.6|13006|13004.4|13002.6|13001|404
1657709700000|2022-07-13 10:55:00|13004|13002.7|13007|13004.9|13007.3|13005.8|13003.2|13001.5|500
1657710000000|2022-07-13 11:00:00|13006.9|13004.8|13002.8|13000.7|13007.8|13006.1|13001.7|13000|555
1657710300000|2022-07-13 11:05:00|13002.7|13000.6|12999.6|12998.3|13004.5|13002.8|12998.6|12997.3|559
1657710600000|2022-07-13 11:10:00|12999.7|12998.4|12995.9|12994.6|12999.9|12998.4|12994.4|12992.9|475
1657710900000|2022-07-13 11:15:00|12996|12994.7|12995.1|12993.8|12996.8|12995.4|12992.8|12991.2|454
1657711200000|2022-07-13 11:20:00|12995.4|12994.1|13001.6|12999.5|13002.5|13000.6|12994.5|12993.2|536
1657711500000|2022-07-13 11:25:00|13001.5|12999.4|12999.3|12998|13002.5|13000.7|12998.6|12996.9|584
1657711800000|2022-07-13 11:30:00|12999.4|12998.1|12996.4|12995.1|13000|12998.3|12994.9|12993.4|499
1657712100000|2022-07-13 11:35:00|12996.3|12995|12997.2|12995.1|12998.8|12996.9|12995.4|12994|438
1657712400000|2022-07-13 11:40:00|12997.3|12995.2|12998.2|12996.9|12999.2|12997.9|12993.3|12991.4|501
1657712700000|2022-07-13 11:45:00|12998.3|12997|12999.1|12997.8|13000.6|12999.1|12998.2|12996.9|424
1657713000000|2022-07-13 11:50:00|12999.2|12997.9|13001.4|13000.1|13002.7|13001.4|12998.6|12997.3|561
1657713300000|2022-07-13 11:55:00|13001.5|13000.2|12989.7|12987.6|13001.5|13000.2|12989.7|12987.6|662
1657713600000|2022-07-13 12:00:00|12989.4|12987.3|12990.1|12988|12993.6|12991.9|12986|12984.7|641
1657713900000|2022-07-13 12:05:00|12989.7|12988.4|12988.2|12986.9|12990.8|12989.5|12986.2|12984.9|678
1657714200000|2022-07-13 12:10:00|12988.1|12986.8|12986.5|12985.2|12992.3|12990.8|12985.9|12984.6|598
1657714500000|2022-07-13 12:15:00|12986.4|12985.1|12983.2|12981.9|12989.5|12987.8|12983.2|12981.9|615
1657714800000|2022-07-13 12:20:00|12983.6|12982.3|12985.9|12983.8|12986.7|12984.6|12980.7|12979.1|579
1657715100000|2022-07-13 12:25:00|12986|12983.9|12979.1|12976.6|12986.6|12984.2|12977.6|12972.3|1014
1657715400000|2022-07-13 12:30:00|12978.7|12971.7|13053.8|13051.7|13053.8|13051.7|12971.1|12964.1|2140
1657715700000|2022-07-13 12:35:00|13053.7|13051.6|13057.7|13055.6|13059.1|13057|13044.7|13042.6|1755
1657716000000|2022-07-13 12:40:00|13057.9|13055.8|13055.3|13053.2|13062|13059.9|13051.9|13050|1710
1657716300000|2022-07-13 12:45:00|13055.4|13053.3|13038.3|13036.2|13061.6|13059.5|13038.3|13036.2|1889
1657716600000|2022-07-13 12:50:00|13038.4|13036.3|13023.3|13021.2|13039.5|13037.5|13012.9|13010.1|1734
1657716900000|2022-07-13 12:55:00|13023.1|13021|13025|13022.9|13034.7|13032.7|13019.8|13017.8|1577
1657717200000|2022-07-13 13:00:00|13025.7|13023.6|13017|13014.9|13033.3|13031.2|13013.4|13011.3|1385
1657717500000|2022-07-13 13:05:00|13017.1|13015|13020.5|13018.4|13030.4|13028.3|13016|13013.9|1350
1657717800000|2022-07-13 13:10:00|13020.7|13018.6|13014.5|13012.4|13022.5|13020.4|13002.8|13000.7|1435
1657718100000|2022-07-13 13:15:00|13014.8|13012.9|13026.7|13024.6|13026.9|13024.8|13007|13004.9|1489
1657718400000|2022-07-13 13:20:00|13026.6|13024.5|13028.8|13026.7|13036|13033.9|13025.2|13023.1|1389
1657718700000|2022-07-13 13:25:00|13028.2|13026.1|13030.9|13028.8|13038.7|13036.6|13027.1|13025|1058
1657719000000|2022-07-13 13:30:00|13030.4|13028.3|13032.6|13030.5|13041.3|13039.2|13024.1|13022|1062
1657719300000|2022-07-13 13:35:00|13032.4|13030.3|13020.3|13018.2|13038.8|13036.7|13019.5|13017.4|972
1657719600000|2022-07-13 13:40:00|13020|13017.9|13027.6|13025.5|13029.7|13027.6|13017.1|13015|923
1657719900000|2022-07-13 13:45:00|13027.4|13025.3|13019.3|13017.2|13035.5|13033.4|13019.3|13017.2|1243
1657720200000|2022-07-13 13:50:00|13019.2|13017.1|13017.7|13015.6|13026.1|13024|13013.7|13011.6|1448
1657720500000|2022-07-13 13:55:00|13017.8|13015.7|13029.3|13027.3|13033.1|13028.5|13017.5|13015.4|1182
1657720800000|2022-07-13 14:00:00|13029.9|13026.4|12967.1|12965|13029.9|13026.4|12946.3|12944.2|2285
1657721100000|2022-07-13 14:05:00|12967.8|12965.8|12997.8|12995|13006.7|13004.7|12960.3|12958.4|2154
1657721400000|2022-07-13 14:10:00|12997.9|12994.9|12978.5|12976.2|12999.7|12997.4|12974.5|12972.4|2101
1657721700000|2022-07-13 14:15:00|12978.4|12976.1|12994.3|12992.2|12997.6|12995.7|12977.9|12975.5|1638
1657722000000|2022-07-13 14:20:00|12994.2|12992.1|13004.7|13002.6|13008.2|13006.1|12994.2|12992.1|1411
1657722300000|2022-07-13 14:25:00|13004.9|13002.8|12986.1|12983.4|13006.5|13004.4|12985.9|12983.2|1440
1657722600000|2022-07-13 14:30:00|12985.8|12983.5|12975.8|12973.7|12992.9|12990.8|12974.2|12972.1|1523
1657722900000|2022-07-13 14:35:00|12975.7|12973.6|12975.8|12973.7|12984.8|12982.9|12973|12970.9|1459
1657723200000|2022-07-13 14:40:00|12975.4|12974.1|12970|12967.9|12986.1|12983.9|12970|12967.9|1399
1657723500000|2022-07-13 14:45:00|12970.1|12968|12960.4|12958.3|12977.7|12975.6|12960|12958|1398
1657723800000|2022-07-13 14:50:00|12960.5|12958.4|12959|12956.9|12964.5|12962.4|12955.5|12953.4|1377
1657724100000|2022-07-13 14:55:00|12959.1|12957|12960|12957.9|12963|12961.1|12956.4|12954.3|1265
1657724400000|2022-07-13 15:00:00|12959.3|12957.2|12959.9|12957.8|12970.3|12968.4|12958.6|12956.5|1174
1657724700000|2022-07-13 15:05:00|12959.6|12957.5|12948.7|12946.6|12959.6|12957.6|12937.8|12935.7|1211
1657725000000|2022-07-13 15:10:00|12948.6|12946.5|12946.3|12944.2|12949.5|12947.4|12939.8|12937.9|1015
1657725300000|2022-07-13 15:15:00|12946.4|12944.3|12955.9|12953.8|12956.4|12954.3|12943.2|12941.5|996
1657725600000|2022-07-13 15:20:00|12955.8|12953.7|12960.3|12958.2|12960.4|12958.3|12945.5|12943.9|976
1657725900000|2022-07-13 15:25:00|12960.4|12958.3|12960.2|12958.1|12963.3|12961.2|12955.8|12953.7|913
1657726200000|2022-07-13 15:30:00|12960|12957.9|12960|12957.9|12961.8|12960.1|12949.2|12947.1|1129
1657726500000|2022-07-13 15:35:00|12960.2|12958.1|12964.2|12962.1|12965.4|12963.4|12956.1|12954.5|899
1657726800000|2022-07-13 15:40:00|12964.3|12962.2|12967.9|12965.8|12967.9|12965.8|12958.6|12957.1|956
1657727100000|2022-07-13 15:45:00|12967.6|12965.5|12962.9|12960.8|12971|12968.9|12962.2|12960.8|1040
1657727400000|2022-07-13 15:50:00|12962.8|12960.7|12963.3|12961.2|12963.7|12961.6|12954.7|12952.6|1103
1657727700000|2022-07-13 15:55:00|12963.5|12961.4|12959.9|12958.6|12965|12963.2|12955.4|12953.3|959
1657728000000|2022-07-13 16:00:00|12959.8|12958.5|12951.9|12949.8|12960.5|12958.7|12951.3|12949.2|1017
1657728300000|2022-07-13 16:05:00|12951.8|12949.7|12941.5|12940.2|12954.1|12952|12940.2|12938.9|786
1657728600000|2022-07-13 16:10:00|12941.3|12940|12953|12950.9|12953.9|12951.8|12941|12939.7|936
1657728900000|2022-07-13 16:15:00|12953.1|12951|12948.8|12946.7|12953.6|12951.7|12947.1|12945.1|998
1657729200000|2022-07-13 16:20:00|12948.6|12946.5|12945.5|12943.4|12950.1|12948|12943.6|12941.9|1035
1657729500000|2022-07-13 16:25:00|12945.6|12943.5|12950.8|12949.5|12952.5|12950.6|12943.3|12941.2|924
1657729800000|2022-07-13 16:30:00|12950.7|12948.6|12949.2|12947.1|12951|12948.9|12945.7|12943.8|849
1657730100000|2022-07-13 16:35:00|12949.4|12947.3|12948.9|12946.8|12954.6|12952.5|12947.4|12945.6|744
1657730400000|2022-07-13 16:40:00|12948.8|12946.7|12953.3|12952|12956|12954.4|12948.3|12946.2|642
1657730700000|2022-07-13 16:45:00|12953.2|12951.9|12951.3|12949.2|12956.1|12954.5|12950.5|12948.7|866
1657731000000|2022-07-13 16:50:00|12951.2|12949.1|12952|12949.9|12955.2|12953.6|12950|12948.1|908
1657731300000|2022-07-13 16:55:00|12951.6|12950.3|12949.5|12948.2|12955.4|12953.6|12949.2|12947.4|752
1657731600000|2022-07-13 17:00:00|12949.9|12947.8|12954.6|12952.5|12954.9|12953.6|12943.7|12942|930
1657731900000|2022-07-13 17:05:00|12954.3|12952.2|12956.9|12954.8|12960.6|12958.9|12952.2|12950.2|968
1657732200000|2022-07-13 17:10:00|12956.8|12954.7|12946.9|12944.8|12959|12956.9|12945.8|12943.8|962
1657732500000|2022-07-13 17:15:00|12946.8|12944.7|12955.1|12953|12957.1|12955.2|12946.4|12944.7|888
1657732800000|2022-07-13 17:20:00|12955|12952.9|12949.8|12948.5|12956.4|12954.8|12949.7|12948.4|622
1657733100000|2022-07-13 17:25:00|12949.7|12948.4|12953.5|12952.2|12956.6|12954.8|12949.7|12948.4|540
1657733400000|2022-07-13 17:30:00|12953.8|12951.7|12949.3|12948|12956.2|12954.9|12949|12947.4|598
1657733700000|2022-07-13 17:35:00|12949.2|12947.9|12954.1|12952.8|12955.3|12953.9|12949.2|12947.8|450
1657734000000|2022-07-13 17:40:00|12954.2|12952.9|12949.5|12948.2|12956.3|12954.6|12947.6|12946|670
1657734300000|2022-07-13 17:45:00|12949.3|12948|12950.9|12949.6|12952.1|12950.7|12948.8|12947.4|307
1657734600000|2022-07-13 17:50:00|12950.8|12949.5|12956.9|12955.6|12956.9|12955.6|12949.9|12948.6|399
1657734900000|2022-07-13 17:55:00|12957.3|12956|12953.1|12951|12960.2|12958.9|12952.7|12950.9|476
1657735200000|2022-07-13 18:00:00|12953.2|12951.1|12972.8|12970.7|12974.9|12972.8|12952.2|12950.1|1541
1657735500000|2022-07-13 18:05:00|12972.7|12970.6|12970.8|12969.5|12974.7|12973|12964|12961.9|1109
1657735800000|2022-07-13 18:10:00|12971.2|12969.1|12973|12970.9|12976.3|12974.2|12969.1|12967.4|997
1657736100000|2022-07-13 18:15:00|12973.5|12971.4|12968.6|12967.3|12976.4|12974.4|12968.3|12966.5|867
1657736400000|2022-07-13 18:20:00|12968.5|12967.2|12971.6|12969.5|12976.4|12974.7|12968.2|12966.9|826
1657736700000|2022-07-13 18:25:00|12971.3|12969.2|12963.6|12962.3|12972.8|12971.5|12963.4|12961.6|834
1657737000000|2022-07-13 18:30:00|12963.9|12961.8|12963|12960.9|12967|12965.3|12960.2|12958.5|764
1657737300000|2022-07-13 18:35:00|12963.1|12961|12960.4|12959.1|12966.7|12965.3|12960.3|12958.8|699
1657737600000|2022-07-13 18:40:00|12960.5|12959.2|12962.7|12961.4|12965.5|12963.7|12959.9|12958.6|641
1657737900000|2022-07-13 18:45:00|12962.8|12961.5|12962|12960.7|12963.7|12961.9|12959.1|12957.6|676
1657738200000|2022-07-13 18:50:00|12962.1|12960.8|12965.3|12964|12965.4|12964.1|12957.8|12956.1|540
1657738500000|2022-07-13 18:55:00|12965.4|12964.1|12967.5|12965.4|12972.7|12970.8|12965.3|12964|739
1657738800000|2022-07-13 19:00:00|12967.4|12965.3|12967|12965.7|12971.9|12970.4|12966|12964.7|642
1657739100000|2022-07-13 19:05:00|12967.1|12965.8|12973.2|12971.9|12975.3|12973.6|12967|12965.3|641
1657739400000|2022-07-13 19:10:00|12973.6|12972.3|12972.3|12970.2|12974.6|12973.3|12971.2|12969.5|500
1657739700000|2022-07-13 19:15:00|12971.9|12970.6|12972.1|12970.8|12974.9|12973|12971.8|12970.2|481
1657740000000|2022-07-13 19:20:00|12972|12970.7|12975.1|12973|12976.3|12974.6|12972|12970.7|484
1657740300000|2022-07-13 19:25:00|12975|12972.9|12975.5|12974.2|12977.7|12976|12974|12972.4|435
1657740600000|2022-07-13 19:30:00|12975.6|12974.3|12978.6|12977.3|12981|12979.2|12974.5|12973.2|542
1657740900000|2022-07-13 19:35:00|12978.4|12977.1|12978.9|12977.6|12981.5|12980.2|12978.4|12977.1|419
1657741200000|2022-07-13 19:40:00|12979|12977.7|12980|12978.7|12981.9|12980.3|12978.8|12977.2|501
1657741500000|2022-07-13 19:45:00|12980.1|12978.8|12973.1|12971.8|12980.8|12979|12972.8|12971.4|603
1657741800000|2022-07-13 19:50:00|12973.3|12972|12972.9|12971.6|12977|12975.1|12972.3|12970.7|610
1657742100000|2022-07-13 19:55:00|12973.4|12971.3|12972.4|12971.1|12974.3|12973|12969.8|12968.5|467
1657742400000|2022-07-13 20:00:00|12973.2|12971|12969.7|12967.6|12975|12972.9|12969.1|12967.3|505
1657742700000|2022-07-13 20:05:00|12969.8|12967.7|12974.5|12973.2|12975.2|12973.3|12969.7|12967.6|256
1657743000000|2022-07-13 20:10:00|12974.9|12973.6|12976.4|12975.1|12978.7|12976.7|12974.6|12972.7|396
1657743300000|2022-07-13 20:15:00|12976.5|12975.2|12978.3|12976.2|12981.4|12979.7|12976.4|12974.5|324
1657743600000|2022-07-13 20:20:00|12978|12976.7|12975.3|12974|12978.8|12977.2|12975.3|12973.9|308
1657743900000|2022-07-13 20:25:00|12975.8|12973.7|12975.1|12973|12977.8|12976.1|12974.3|12972.7|209
1657744200000|2022-07-13 20:30:00|12975.2|12973.1|12976.6|12974.5|12979.1|12977.2|12974.8|12973|237
1657744500000|2022-07-13 20:35:00|12976.7|12974.6|12979|12977.7|12979.4|12977.7|12975.3|12973.9|199
1657744800000|2022-07-13 20:40:00|12978.7|12977.4|12979.5|12977.4|12979.6|12977.9|12978.2|12976.3|309
1657745100000|2022-07-13 20:45:00|12979.4|12977.3|12978.9|12977.6|12980.1|12978.2|12977.8|12976.1|177
1657745400000|2022-07-13 20:50:00|12979|12977.7|12979.6|12977.5|12980.4|12978.5|12978.2|12976.5|238
1657745700000|2022-07-13 20:55:00|12979.7|12977.6|12977.6|12970.6|12981.2|12978.1|12973|12966|394
1657746000000|2022-07-13 21:00:00|12974.3|12967.3|12974|12967|12974.7|12967.7|12972.5|12965.5|26
1657746300000|2022-07-13 21:05:00|12974.2|12967.2|12983.8|12976.8|12984.1|12977.7|12971.3|12964.3|142
1657746600000|2022-07-13 21:10:00|12983.4|12976.4|12984.7|12978.9|12985.6|12979.3|12982.2|12975.2|198
1657746900000|2022-07-13 21:15:00|12984.2|12979|12982.8|12977.6|12985.8|12979.4|12978.1|12971.1|242
1657747200000|2022-07-13 21:20:00|12983.6|12977.3|12978.4|12971.4|12984.5|12978.2|12976.1|12969.1|228
1657747500000|2022-07-13 21:25:00|12983.4|12976.4|12983|12978.1|12984.1|12978.4|12979.7|12972.7|215
1657747800000|2022-07-13 21:30:00|12983.1|12978|12982.5|12977.5|12984.2|12978.4|12982.3|12977.2|137
1657748100000|2022-07-13 21:35:00|12982.6|12977.8|12982.4|12978.1|12984.9|12978.7|12981.8|12977.2|195
1657748400000|2022-07-13 21:40:00|12983.1|12977.5|12983|12977.8|12984.5|12978.7|12981.4|12976.8|132
1657748700000|2022-07-13 21:45:00|12982.7|12977.6|12982.9|12978.5|12983.6|12979.3|12981.5|12976.6|184
1657749000000|2022-07-13 21:50:00|12982.3|12979|12983.1|12976.1|12983.8|12979.2|12978.4|12971.4|212
1657749300000|2022-07-13 21:55:00|12983.3|12976.3|12977.1|12971.7|12983.9|12977.5|12976.2|12969.2|616
1657749600000|2022-07-13 22:00:00|12977.6|12970.6|12980.6|12978.1|12982.6|12978.5|12977.1|12970.6|488
1657749900000|2022-07-13 22:05:00|12980.5|12978.2|12984.1|12981.3|12984.4|12982.3|12980.5|12977.6|290
1657750200000|2022-07-13 22:10:00|12984.2|12981.6|12982.5|12980.2|12984.2|12981.6|12982.1|12979.6|231
1657750500000|2022-07-13 22:15:00|12982.4|12980.3|12982.6|12980.5|12983.4|12981.3|12981.7|12979.6|282
1657750800000|2022-07-13 22:20:00|12982.4|12980.3|12982.2|12980.1|12983.3|12981.1|12981.7|12979.6|239
1657751100000|2022-07-13 22:25:00|12982.1|12980|12982.7|12980.6|12983.8|12981.4|12982.1|12979.9|380
1657751400000|2022-07-13 22:30:00|12982.6|12980.5|12987.3|12985.2|12987.3|12985.2|12982.6|12980.5|204
1657751700000|2022-07-13 22:35:00|12987.5|12985.1|12987.9|12985.8|12988.6|12986.5|12987|12984.9|291
1657752000000|2022-07-13 22:40:00|12988|12985.9|12988.8|12986.7|12988.9|12986.8|12986.5|12984.4|193
1657752300000|2022-07-13 22:45:00|12988.7|12986.6|12988|12985.9|12989.9|12987.9|12987.9|12985.8|205
1657752600000|2022-07-13 22:50:00|12987.9|12985.8|12986.4|12984.3|12988.7|12986.5|12985.8|12983.7|316
1657752900000|2022-07-13 22:55:00|12986.5|12984.4|12984.2|12981.7|12987.1|12985|12983.2|12981.1|206
1657753200000|2022-07-13 23:00:00|12983.9|12981.8|12987.7|12985.6|12988.8|12987.1|12983.9|12981.8|327
1657753500000|2022-07-13 23:05:00|12987.8|12985.7|12987|12984.9|12988.4|12986.8|12986.4|12984.9|201
1657753800000|2022-07-13 23:10:00|12986.8|12984.7|12993.8|12991.7|12994.1|12992.6|12986.4|12984.6|494
1657754100000|2022-07-13 23:15:00|12994|12991.9|12994.5|12992.4|12996.1|12994.3|12993.1|12991.2|304
1657754400000|2022-07-13 23:20:00|12994.6|12992.5|12991.5|12989.4|12995.4|12993.6|12990|12988.2|298
1657754700000|2022-07-13 23:25:00|12991.9|12989.8|12993.1|12991.8|12994|12992.3|12990.7|12989|271
1657755000000|2022-07-13 23:30:00|12993.2|12991.9|12994|12991.9|12995.2|12993.5|12992.2|12990.6|314
1657755300000|2022-07-13 23:35:00|12994.1|12992|13000.8|12998.7|13000.9|12999.3|12994|12991.9|424
1657755600000|2022-07-13 23:40:00|13000.4|12998.3|13002|12999.9|13003.6|13002|12999.6|12997.8|593
1657755900000|2022-07-13 23:45:00|13001.9|12999.8|12999.7|12997.6|13003.4|13001.9|12999.6|12997.5|525
1657756200000|2022-07-13 23:50:00|12999.8|12997.7|13002|12999.9|13003.3|13001.7|12998.8|12997|524
1657756500000|2022-07-13 23:55:00|13001.8|12999.7|13000.6|12999.3|13003.2|13001.4|13000.1|12998.3|530
1657756800000|2022-07-14 00:00:00|13000.5|12999.2|12998.5|12996.4|13004.9|13003.3|12995.8|12994.2|912
1657757100000|2022-07-14 00:05:00|12998.4|12996.3|12994.6|12992.5|12999.5|12997.4|12993.6|12992.2|631
1657757400000|2022-07-14 00:10:00|12994.5|12992.4|12991.9|12989.8|12996.1|12994.4|12991.5|12989.8|639
1657757700000|2022-07-14 00:15:00|12992|12989.9|12996.6|12994.5|12997.5|12996.1|12990.4|12988.5|750
1657758000000|2022-07-14 00:20:00|12996.7|12994.6|13001|12998.9|13001.1|12999.5|12993.9|12992.1|636
1657758300000|2022-07-14 00:25:00|13001.1|12999|13001.4|13000.1|13002.8|13001.1|12998.3|12996.8|641
1657758600000|2022-07-14 00:30:00|13002|12999.9|13004.8|13003.5|13005.4|13004.1|13000.1|12998.4|713
1657758900000|2022-07-14 00:35:00|13004.6|13003.3|13002.8|13001.5|13007.6|13006|13002.2|13000.8|547
1657759200000|2022-07-14 00:40:00|13003.2|13001.1|13001.2|12999.1|13004.6|13002.7|12999.8|12998.1|885
1657759500000|2022-07-14 00:45:00|13000.9|12998.8|13001.2|12999.1|13004.9|13002.9|12999.3|12997.6|679
1657759800000|2022-07-14 00:50:00|13001.1|12999|13003|13000.9|13004.6|13002.8|12997.8|12995.9|859
1657760100000|2022-07-14 00:55:00|13002.7|13000.6|13002.3|13001|13004.6|13002.5|13000.9|12999.4|665
1657760400000|2022-07-14 01:00:00|13002.2|13000.9|12998.2|12996.1|13004.3|13002.7|12997.2|12995.8|770
1657760700000|2022-07-14 01:05:00|12998.1|12996|13000.4|12999.1|13001.3|12999.7|12997.3|12995.9|707
1657761000000|2022-07-14 01:10:00|13000|12998.7|13003.5|13002.2|13005.9|13004.3|12998.9|12997.3|848
1657761300000|2022-07-14 01:15:00|13003.4|13002.1|12997.9|12996.6|13003.7|13002.1|12997.4|12995.7|919
1657761600000|2022-07-14 01:20:00|12998.1|12996.8|12991.2|12989.9|12998.4|12996.9|12991.2|12989.4|879
1657761900000|2022-07-14 01:25:00|12991.5|12989.4|12990.2|12988.1|12993|12991.3|12989.6|12987.6|592
1657762200000|2022-07-14 01:30:00|12990.4|12988.3|12996|12993.9|12996.6|12994.5|12987.2|12985.3|1213
1657762500000|2022-07-14 01:35:00|12996.1|12994|12989.8|12987.7|12998.7|12996.6|12988.9|12987.1|983
1657762800000|2022-07-14 01:40:00|12989.9|12987.8|12995|12992.9|12997.3|12995.5|12989.8|12987.7|844
1657763100000|2022-07-14 01:45:00|12994.9|12992.8|12996.8|12995.5|12997.9|12996.6|12992.9|12991|729
1657763400000|2022-07-14 01:50:00|12996.9|12995.6|12998.1|12996|13000.3|12998.7|12995.1|12993.5|677
1657763700000|2022-07-14 01:55:00|12998.2|12996.1|12992|12989.9|12998.2|12996.9|12988.5|12986.6|849
1657764000000|2022-07-14 02:00:00|12991.9|12989.8|12989.2|12987.1|12993|12991.2|12988.3|12986.5|884
1657764300000|2022-07-14 02:05:00|12989.1|12987|12991.6|12989.5|12992.2|12990.3|12988.3|12986.2|617
1657764600000|2022-07-14 02:10:00|12991.7|12989.6|12994.1|12992.8|12995.9|12994.6|12990.5|12989|642
1657764900000|2022-07-14 02:15:00|12994.3|12993|12995.9|12994.6|12997.8|12995.9|12994.3|12992.8|574
1657765200000|2022-07-14 02:20:00|12995.8|12994.5|12994|12992.7|12996|12994.5|12993.6|12991.8|518
1657765500000|2022-07-14 02:25:00|12994.1|12992.8|12991.9|12989.8|12994.5|12992.9|12989.4|12987.6|730
1657765800000|2022-07-14 02:30:00|12992|12989.9|12990.5|12989.2|12993.9|12991.8|12988.2|12986.3|834
1657766100000|2022-07-14 02:35:00|12991.1|12989|12982.8|12980.7|12991.3|12990|12980.4|12978.3|811
1657766400000|2022-07-14 02:40:00|12982.6|12980.5|12982.6|12980.5|12987.2|12985.1|12980.3|12978.6|745
1657766700000|2022-07-14 02:45:00|12982.4|12980.3|12986.2|12984.9|12986.8|12985|12980.9|12979.3|631
1657767000000|2022-07-14 02:50:00|12986.1|12984.8|12989|12987.7|12990|12988.3|12984.8|12983.1|664
1657767300000|2022-07-14 02:55:00|12989.2|12987.1|12987.8|12986.5|12990.1|12988|12987.1|12985.5|561
1657767600000|2022-07-14 03:00:00|12987.6|12986.3|12982.3|12980.2|12989.3|12987.2|12981.2|12979.4|660
1657767900000|2022-07-14 03:05:00|12982.4|12980.3|12981.3|12979.2|12983.8|12981.7|12979.4|12977.5|549
1657768200000|2022-07-14 03:10:00|12981.4|12979.3|12978.9|12976.8|12982.8|12980.9|12978.7|12976.8|600
1657768500000|2022-07-14 03:15:00|12978.8|12976.7|12980.4|12979.1|12981.4|12979.7|12977.9|12976.2|487
1657768800000|2022-07-14 03:20:00|12980.7|12978.6|12977.4|12975.3|12980.7|12979.1|12975.6|12973.8|593
1657769100000|2022-07-14 03:25:00|12977.5|12975.4|12974.8|12972.7|12979.1|12977|12974|12972.1|442
1657769400000|2022-07-14 03:30:00|12974.7|12972.6|12974.4|12972.3|12976.7|12974.6|12973.7|12971.6|473
1657769700000|2022-07-14 03:35:00|12974.3|12972.2|12978.5|12976.4|12979|12976.9|12972.6|12970.5|451
1657770000000|2022-07-14 03:40:00|12978.4|12976.3|12977.6|12975.5|12981.1|12979|12975.4|12973.6|637
1657770300000|2022-07-14 03:45:00|12977.3|12975.2|12977.8|12975.7|12980.2|12978.4|12976.1|12974.4|430
1657770600000|2022-07-14 03:50:00|12977.9|12975.8|12978.2|12976.1|12978.7|12976.6|12974.6|12972.5|416
1657770900000|2022-07-14 03:55:00|12978.1|12976|12977.5|12975.4|12978.1|12976|12976.4|12974.4|283
1657771200000|2022-07-14 04:00:00|12977.3|12975.2|12978.4|12977.1|12979.4|12977.6|12976.3|12974.2|347
1657771500000|2022-07-14 04:05:00|12978.5|12977.2|12982.2|12980.9|12982.7|12981.1|12978|12976.6|304
1657771800000|2022-07-14 04:10:00|12982.1|12980.8|12981.3|12979.2|12982.1|12980.8|12978.1|12976.8|365
1657772100000|2022-07-14 04:15:00|12981.1|12979|12978|12976.7|12981.7|12980|12977.9|12976.1|320
1657772400000|2022-07-14 04:20:00|12978.5|12976.4|12980.6|12979.3|12981.3|12979.9|12978.2|12976.4|340
1657772700000|2022-07-14 04:25:00|12980.5|12979.2|12978.9|12977.6|12980.9|12979.4|12978|12976.7|293
1657773000000|2022-07-14 04:30:00|12979|12977.7|12977.9|12976.6|12979.6|12977.8|12976.9|12975.2|365
1657773300000|2022-07-14 04:35:00|12977.8|12976.5|12975.4|12974.1|12978.7|12977.1|12974.6|12973.2|309
1657773600000|2022-07-14 04:40:00|12975.5|12974.2|12979.1|12977|12979.3|12977.5|12975.3|12973.7|271
1657773900000|2022-07-14 04:45:00|12978.7|12976.6|12977|12974.9|12982.2|12980.1|12976.7|12974.6|631
1657774200000|2022-07-14 04:50:00|12976.9|12974.8|12979.2|12977.1|12980.2|12978.3|12976.4|12974.3|441
1657774500000|2022-07-14 04:55:00|12979.3|12977.2|12981.6|12979.5|12982.8|12980.9|12978|12975.9|474
1657774800000|2022-07-14 05:00:00|12981.5|12979.4|12978.4|12976.3|12982.2|12980.1|12978.1|12976|688
1657775100000|2022-07-14 05:05:00|12978|12975.9|12980.9|12978.8|12981.4|12979.3|12977.2|12975.1|487
1657775400000|2022-07-14 05:10:00|12980.8|12978.7|12980.1|12978|12981.7|12980|12978.5|12976.7|517
1657775700000|2022-07-14 05:15:00|12980|12977.9|12980.2|12978.1|12981.1|12979.3|12978.4|12976.3|450
1657776000000|2022-07-14 05:20:00|12980.3|12978.2|12983.7|12981.6|12984.8|12982.7|12979.4|12977.7|562
1657776300000|2022-07-14 05:25:00|12983.8|12981.7|12984.2|12982.1|12985.2|12983.3|12981.8|12979.8|480
1657776600000|2022-07-14 05:30:00|12984.1|12982|12983.5|12981.4|12986.6|12984.6|12982.8|12981.1|538
1657776900000|2022-07-14 05:35:00|12983.7|12981.6|12989.1|12987|12989.5|12987.4|12982.9|12980.8|494
1657777200000|2022-07-14 05:40:00|12989|12986.9|12995.2|12993.1|12995.9|12993.8|12988|12985.9|776
1657777500000|2022-07-14 05:45:00|12995.1|12993|12996.9|12994.8|12998.6|12996.7|12992.9|12991.3|760
1657777800000|2022-07-14 05:50:00|12996.8|12994.7|12996.9|12994.8|12998.3|12996.2|12994.5|12992.4|666
1657778100000|2022-07-14 05:55:00|12997|12994.9|12997.3|12995.2|12999.8|12997.7|12994.3|12992.2|617
1657778400000|2022-07-14 06:00:00|12997.2|12995.1|13001.6|12999.5|13005.7|13004.1|12996.8|12994.7|894
1657778700000|2022-07-14 06:05:00|13001.7|12999.6|12999.1|12997|13002.3|13000.2|12996.7|12994.6|942
1657779000000|2022-07-14 06:10:00|12999.7|12997.6|13000.5|12998.4|13005.7|13003.6|12996.6|12994.7|904
1657779300000|2022-07-14 06:15:00|13000.3|12998.2|13003.8|13001.7|13006.8|13004.7|13000.3|12998.2|871
1657779600000|2022-07-14 06:20:00|13003.6|13001.5|13005.4|13003.3|13007.8|13005.9|13003.1|13001|804
1657779900000|2022-07-14 06:25:00|13005.2|13003.1|13003.6|13001.5|13005.6|13003.8|13000.4|12998.3|729
1657780200000|2022-07-14 06:30:00|13003.7|13001.6|13007.1|13005|13007.3|13005.3|13001.5|12999.4|826
1657780500000|2022-07-14 06:35:00|13006.7|13005.4|13009.6|13007.5|13010.8|13008.7|13006.5|13004.4|633
1657780800000|2022-07-14 06:40:00|13009.4|13007.3|13006.8|13004.7|13009.7|13007.8|13004.7|13002.9|674
1657781100000|2022-07-14 06:45:00|13006.7|13004.6|13007.9|13005.8|13010.1|13007.7|13004.9|13002.8|672
1657781400000|2022-07-14 06:50:00|13008|13005.9|13020.7|13018.6|13021.3|13019.4|13007.3|13005.5|813
1657781700000|2022-07-14 06:55:00|13020.6|13018.5|13016.1|13014|13021.4|13019.3|13013.2|13011.1|785
1657782000000|2022-07-14 07:00:00|13015.9|13013.8|13011.3|13010|13017.9|13015.8|12999.5|12997.4|1314
1657782300000|2022-07-14 07:05:00|13011.4|13010.1|13020.3|13018.2|13020.5|13018.9|13011.1|13009.1|1029
1657782600000|2022-07-14 07:10:00|13019.6|13018.3|13022.5|13021.2|13025.9|13024.5|13016|13014.3|1048
1657782900000|2022-07-14 07:15:00|13022.6|13021.3|13018.2|13016.9|13024.8|13023.1|13015.8|13014.5|999
1657783200000|2022-07-14 07:20:00|13018.1|13016.8|13016.6|13015.3|13023.9|13022.5|13016.1|13014.5|1005
1657783500000|2022-07-14 07:25:00|13016.5|13015.2|13016.3|13014.2|13021.1|13019.8|13013.2|13011.9|883
1657783800000|2022-07-14 07:30:00|13015.8|13014.5|13015.7|13014.4|13018.4|13017.1|13012.4|13011.1|916
1657784100000|2022-07-14 07:35:00|13015.6|13014.3|13016.8|13015.5|13017.6|13016.3|13009.8|13008.5|880
1657784400000|2022-07-14 07:40:00|13016.7|13015.4|13012|13010.7|13017.7|13016.4|13008|13006.7|853
1657784700000|2022-07-14 07:45:00|13012.1|13010.8|13013.9|13012.6|13014|13012.7|13007.2|13005.7|808
1657785000000|2022-07-14 07:50:00|13014|13012.7|13013.5|13012.2|13014.5|13012.9|13009.4|13007.9|827
1657785300000|2022-07-14 07:55:00|13013.6|13012.3|13019.6|13017.5|13020.6|13018.8|13009.8|13008.5|891
1657785600000|2022-07-14 08:00:00|13019.7|13017.6|13025.7|13023.6|13026.9|13025.1|13017.9|13016.1|924
1657785900000|2022-07-14 08:05:00|13025.6|13023.5|13028.2|13026.9|13032.6|13031|13024.8|13023.2|896
1657786200000|2022-07-14 08:10:00|13028.3|13027|13033.9|13032.6|13033.9|13032.6|13027.8|13026.1|815
1657786500000|2022-07-14 08:15:00|13033.8|13032.5|13040.1|13038|13043.3|13041.2|13033.3|13032|882
1657786800000|2022-07-14 08:20:00|13040.3|13038.2|13041.6|13040.3|13044.7|13042.7|13036|13034.7|860
1657787100000|2022-07-14 08:25:00|13041.7|13040.4|13040.5|13039.2|13043.7|13042.4|13039.8|13038.5|743
1657787400000|2022-07-14 08:30:00|13040.6|13039.3|13044.9|13043.6|13047.7|13046.4|13039.7|13038.3|929
1657787700000|2022-07-14 08:35:00|13045|13043.7|13047.9|13046.6|13048.3|13047|13039.6|13038|870
1657788000000|2022-07-14 08:40:00|13047.8|13046.5|13055.2|13053.9|13056.1|13054.7|13046.7|13045.4|770
1657788300000|2022-07-14 08:45:00|13055|13053.7|13053.7|13052.4|13056.3|13055|13051.2|13049.8|800
1657788600000|2022-07-14 08:50:00|13053.8|13052.5|13056.1|13054.8|13063.6|13062.3|13052.8|13051.5|859
1657788900000|2022-07-14 08:55:00|13056|13054.7|13060.1|13058.8|13060.3|13058.9|13054|13052.7|825
1657789200000|2022-07-14 09:00:00|13060.2|13058.9|13061.9|13060.6|13066.3|13064.9|13059.9|13058.1|814
1657789500000|2022-07-14 09:05:00|13062|13060.7|13059.1|13057.8|13066.1|13064.8|13059.1|13057.4|759
1657789800000|2022-07-14 09:10:00|13059|13057.7|13062.8|13061.5|13067.4|13066|13057.2|13055.9|673
1657790100000|2022-07-14 09:15:00|13062.7|13061.4|13060.9|13059.6|13067.3|13066|13059.8|13058.5|737
1657790400000|2022-07-14 09:20:00|13061.1|13059.8|13075.1|13073.8|13076.3|13075|13060.9|13059.6|802
1657790700000|2022-07-14 09:25:00|13075|13073.7|13074.1|13072.8|13076.4|13075.1|13069.7|13068.4|763
1657791000000|2022-07-14 09:30:00|13074|13072.7|13078.2|13076.9|13080.7|13079.4|13071.4|13070.1|775
1657791300000|2022-07-14 09:35:00|13078.1|13076.8|13076.2|13074.9|13080.6|13079.3|13075.9|13074.6|702
1657791600000|2022-07-14 09:40:00|13076.3|13075|13078.1|13076.8|13078.2|13076.9|13074.7|13073.4|665
1657791900000|2022-07-14 09:45:00|13078|13076.7|13078.3|13077|13080.1|13078.8|13075.9|13074.6|481
1657792200000|2022-07-14 09:50:00|13078.4|13077.1|13080.1|13078.8|13088.2|13086.1|13077.7|13076.4|932
1657792500000|2022-07-14 09:55:00|13080|13078.7|13079.7|13078.4|13083.3|13082|13079.4|13078.1|741
1657792800000|2022-07-14 10:00:00|13079.8|13078.5|13086.1|13084.8|13088|13086.7|13079.8|13078.5|669
1657793100000|2022-07-14 10:05:00|13086.2|13084.9|13083.6|13082.3|13086.4|13085.1|13078.5|13077.2|655
1657793400000|2022-07-14 10:10:00|13083.5|13082.2|13091.3|13090|13096.4|13095.1|13083.1|13081.5|689
1657793700000|2022-07-14 10:15:00|13091.2|13089.9|13105.9|13103.8|13106.4|13104.3|13091|13089.7|714
1657794000000|2022-07-14 10:20:00|13105.7|13103.6|13104.6|13103.3|13108.6|13107|13099.9|13098.6|907
1657794300000|2022-07-14 10:25:00|13104.7|13103.4|13114.2|13112.9|13114.4|13113.1|13103.9|13102.6|737
1657794600000|2022-07-14 10:30:00|13113.9|13112.6|13111.8|13110.5|13117.1|13115.6|13111.1|13109.6|636
1657794900000|2022-07-14 10:35:00|13111.6|13110.3|13114.9|13113.6|13116.1|13114.8|13110.9|13109.2|732
1657795200000|2022-07-14 10:40:00|13115|13113.7|13118.8|13117.5|13118.9|13117.6|13112.5|13110.8|741
1657795500000|2022-07-14 10:45:00|13118.9|13117.6|13124.4|13123.1|13124.6|13123.3|13116.3|13115|817
1657795800000|2022-07-14 10:50:00|13124.5|13123.2|13128.9|13127.6|13132.8|13131.5|13123.7|13122.4|819
1657796100000|2022-07-14 10:55:00|13129|13127.7|13129|13127.7|13133.1|13131.3|13124.3|13123|855
1657796400000|2022-07-14 11:00:00|13128.9|13127.6|13136.9|13135.6|13137.1|13135.8|13127.5|13126.2|825
1657796700000|2022-07-14 11:05:00|13136.8|13135.5|13134.5|13133.2|13142.5|13141.2|13132.7|13131.4|668
1657797000000|2022-07-14 11:10:00|13134.4|13133.1|13126.2|13124.9|13134.9|13133.4|13121.5|13119.8|783
1657797300000|2022-07-14 11:15:00|13126.3|13125|13134.3|13133|13135.2|13133.9|13126.3|13125|822
1657797600000|2022-07-14 11:20:00|13134.4|13133.1|13133.5|13132.2|13137.2|13135.9|13132.1|13130.8|866
1657797900000|2022-07-14 11:25:00|13133.6|13131.5|13129.2|13127.9|13136.6|13135.3|13129.2|13127.8|711
1657798200000|2022-07-14 11:30:00|13129.3|13128|13129.8|13128.5|13132.5|13130.9|13118.1|13116.3|1215
1657798500000|2022-07-14 11:35:00|13130|13128.7|13140.2|13138.9|13140.2|13138.9|13130|13128.7|924
1657798800000|2022-07-14 11:40:00|13140.3|13139|13144.3|13143|13145.4|13144.1|13138.2|13136.9|1059
1657799100000|2022-07-14 11:45:00|13144.1|13142.8|13133.6|13132.3|13144.8|13143.2|13130.2|13128.9|819
1657799400000|2022-07-14 11:50:00|13133.5|13132.2|13133|13131.7|13134.1|13132.8|13127.8|13126.5|763
1657799700000|2022-07-14 11:55:00|13132.9|13131.6|13139.5|13138.2|13140.6|13139.3|13130.2|13128.9|694
1657800000000|2022-07-14 12:00:00|13139|13137.7|13143.9|13142.6|13146.6|13145.3|13138.4|13137.1|817
1657800300000|2022-07-14 12:05:00|13143.8|13142.5|13149.6|13148.3|13150.6|13149|13142.3|13141|738
1657800600000|2022-07-14 12:10:00|13149.4|13148.1|13155.3|13154|13157.2|13155.7|13147.8|13146.5|864
1657800900000|2022-07-14 12:15:00|13155.4|13154.1|13153.3|13152|13158.1|13156.8|13151.5|13150|898
1657801200000|2022-07-14 12:20:00|13152.9|13151.6|13153.7|13152.4|13158.3|13157|13152.9|13151.6|987
1657801500000|2022-07-14 12:25:00|13153.6|13152.3|13148.3|13146.2|13154.1|13152.7|13147.7|13145.7|734
1657801800000|2022-07-14 12:30:00|13148.7|13146.1|13142.7|13141.4|13156.4|13154.6|13139.3|13137.5|1491
1657802100000|2022-07-14 12:35:00|13142.8|13141.5|13143.1|13141|13146.9|13145.3|13139.7|13138.1|1085
1657802400000|2022-07-14 12:40:00|13143|13140.9|13149.2|13147.1|13150|13148|13141.8|13140.2|999
1657802700000|2022-07-14 12:45:00|13148.6|13147.3|13159.8|13158.5|13160.6|13158.9|13145.9|13144.1|1045
1657803000000|2022-07-14 12:50:00|13159.7|13158.4|13161.4|13160.1|13166.8|13165.5|13159.1|13157.8|972
1657803300000|2022-07-14 12:55:00|13161.3|13160|13167|13165.7|13168.9|13167.6|13159.7|13157.9|1039
1657803600000|2022-07-14 13:00:00|13167.3|13166|13177.5|13176.2|13178.7|13177.4|13166.4|13165.1|1181
1657803900000|2022-07-14 13:05:00|13177.7|13176.4|13183.6|13182.3|13184.4|13183.1|13174.8|13173.5|965
1657804200000|2022-07-14 13:10:00|13183.5|13182.2|13179.9|13178.6|13186.8|13185.5|13179.5|13178.2|1075
1657804500000|2022-07-14 13:15:00|13180.1|13178.8|13176|13174.7|13180.4|13179.1|13170.5|13169.2|1138
1657804800000|2022-07-14 13:20:00|13176.4|13175.1|13189.1|13187|13191|13189.5|13174.7|13173.4|1123
1657805100000|2022-07-14 13:25:00|13189.2|13187.1|13194.5|13192.4|13196.2|13194.6|13181.8|13180.3|1267
1657805400000|2022-07-14 13:30:00|13194.6|13192.5|13210.4|13208.3|13213.1|13211|13188.5|13187.2|1687
1657805700000|2022-07-14 13:35:00|13210.3|13208.2|13218.9|13216.8|13222.2|13220.1|13208.3|13206.2|1720
1657806000000|2022-07-14 13:40:00|13218.8|13216.7|13223.8|13221.7|13224.8|13222.7|13215.9|13213.8|1580
1657806300000|2022-07-14 13:45:00|13224.2|13222.1|13194|13191.9|13224.3|13222.2|13193.3|13191.2|1784
1657806600000|2022-07-14 13:50:00|13193.9|13191.8|13167.8|13165.7|13195|13192.9|13158.9|13156.8|1790
1657806900000|2022-07-14 13:55:00|13168|13165.9|13161.5|13159.4|13179|13176.9|13157.9|13155.8|1552
1657807200000|2022-07-14 14:00:00|13161.3|13159.2|13181|13178.9|13181.3|13179.2|13161.2|13159.1|1335
1657807500000|2022-07-14 14:05:00|13180.9|13178.8|13178.7|13176.6|13181.9|13179.8|13171.7|13169.6|1129
1657807800000|2022-07-14 14:10:00|13178.6|13176.5|13181.6|13179.5|13181.9|13180|13173.1|13171|1403
1657808100000|2022-07-14 14:15:00|13181.7|13179.6|13187.7|13185.6|13191.3|13189.2|13176.2|13174.8|1301
1657808400000|2022-07-14 14:20:00|13187.6|13185.5|13176|13173.9|13191.7|13189.6|13173.5|13171.4|1463
1657808700000|2022-07-14 14:25:00|13175.8|13173.7|13169|13166.9|13177.1|13175|13163.8|13161.7|1303
1657809000000|2022-07-14 14:30:00|13169.2|13167.1|13170.9|13169.6|13171.5|13169.9|13160.2|13158.9|1447
1657809300000|2022-07-14 14:35:00|13170.5|13169.2|13167|13165.7|13180.7|13179|13166.3|13164.5|1250
1657809600000|2022-07-14 14:40:00|13167.1|13165.8|13160.5|13159.2|13169.2|13167.7|13158.8|13157.5|1340
1657809900000|2022-07-14 14:45:00|13160.6|13159.3|13162.1|13160.8|13168|13166.7|13159.2|13157.8|1176
1657810200000|2022-07-14 14:50:00|13161.3|13160|13159.2|13157.9|13163.7|13162.4|13156|13154.7|1201
1657810500000|2022-07-14 14:55:00|13159.4|13158.1|13159.5|13158.2|13166.1|13164.5|13156.7|13155.4|1085
1657810800000|2022-07-14 15:00:00|13159.4|13158.1|13135.2|13133.1|13160.3|13159|13127.8|13125.7|1734
1657811100000|2022-07-14 15:05:00|13135.3|13133.2|13142.4|13140.3|13145.4|13143.3|13133.1|13131.1|1494
1657811400000|2022-07-14 15:10:00|13142.5|13140.4|13146.1|13144.8|13147.8|13146.2|13141.7|13139.6|1205
1657811700000|2022-07-14 15:15:00|13146|13144.7|13143.3|13141.2|13155.2|13153.4|13138.4|13136.9|1342
1657812000000|2022-07-14 15:20:00|13143.2|13141.1|13141.8|13139.7|13145.8|13144.5|13138.7|13137.2|1180
1657812300000|2022-07-14 15:25:00|13141.1|13139.8|13139.7|13138.4|13145.1|13143.8|13138.4|13136.7|915
1657812600000|2022-07-14 15:30:00|13140|13138.7|13130.3|13129|13141.6|13140.3|13129.6|13128.2|1032
1657812900000|2022-07-14 15:35:00|13130.4|13129.1|13117.4|13115.3|13134.8|13133.5|13114.8|13112.9|1189
1657813200000|2022-07-14 15:40:00|13117|13115.7|13098.1|13096|13117.5|13115.9|13097.2|13095.1|1520
1657813500000|2022-07-14 15:45:00|13098.3|13096.2|13095.6|13094.3|13104.8|13103|13095.5|13093.7|1345
1657813800000|2022-07-14 15:50:00|13095.4|13094.1|13101.7|13100.4|13101.8|13100.5|13091.6|13090.3|1236
1657814100000|2022-07-14 15:55:00|13101.5|13100.2|13101.4|13100.1|13105.3|13104|13099.6|13098.1|1260
1657814400000|2022-07-14 16:00:00|13101.7|13099.6|13104.7|13103.4|13114.2|13112.6|13100.7|13099|1151
1657814700000|2022-07-14 16:05:00|13104.9|13103.6|13111.1|13109.8|13111.3|13110|13102.6|13101.1|1032
1657815000000|2022-07-14 16:10:00|13110.9|13109.6|13117.4|13116.1|13119.9|13118.3|13110.2|13108.8|1105
1657815300000|2022-07-14 16:15:00|13116.8|13115.5|13111.4|13110.1|13117.5|13116.1|13107.2|13105.9|1125
1657815600000|2022-07-14 16:20:00|13111.3|13110|13126.6|13125.3|13128.5|13126.4|13111.2|13109.8|1125
1657815900000|2022-07-14 16:25:00|13126.4|13125.1|13130|13128.7|13131.7|13130|13121.8|13120.2|891
1657816200000|2022-07-14 16:30:00|13129.9|13128.6|13131.3|13130|13132.2|13130.9|13126|13124.7|810
1657816500000|2022-07-14 16:35:00|13131.4|13130.1|13126.5|13125.2|13133.3|13131.8|13124.8|13123.2|890
1657816800000|2022-07-14 16:40:00|13126.4|13125.1|13124.2|13122.9|13128.6|13127.3|13121.5|13120.2|1020
1657817100000|2022-07-14 16:45:00|13124.1|13122.8|13133.5|13132.2|13136.1|13134.8|13121.8|13120.1|1449
1657817400000|2022-07-14 16:50:00|13133.6|13132.3|13128.4|13127.1|13136|13134.7|13127.8|13126.5|1186
1657817700000|2022-07-14 16:55:00|13128.3|13127|13134.4|13133.1|13137|13135.2|13125.5|13124|898
1657818000000|2022-07-14 17:00:00|13134.1|13132.8|13135.6|13134.3|13137.6|13136.3|13132|13130.7|937
1657818300000|2022-07-14 17:05:00|13135.7|13134.4|13133.6|13132.3|13140.3|13139|13132.3|13130.6|885
1657818600000|2022-07-14 17:10:00|13133.5|13132.2|13137.6|13136.3|13138.7|13137.4|13133.5|13132.2|883
1657818900000|2022-07-14 17:15:00|13137.7|13136.4|13122.7|13120.6|13138.3|13137|13122.4|13120.3|1169
1657819200000|2022-07-14 17:20:00|13122.6|13120.5|13122.2|13120.9|13123.8|13122.1|13117.7|13115.7|1026
1657819500000|2022-07-14 17:25:00|13122.4|13121.1|13121.1|13119.8|13125.1|13123.3|13117.3|13115.7|948
1657819800000|2022-07-14 17:30:00|13121.3|13120|13127.5|13126.2|13128.6|13127.3|13120.3|13118.8|1052
1657820100000|2022-07-14 17:35:00|13127.4|13126.1|13129.3|13128|13132.2|13130.9|13127|13125.1|873
1657820400000|2022-07-14 17:40:00|13129.8|13127.7|13130|13128.7|13131.7|13130.3|13124.5|13123.2|800
1657820700000|2022-07-14 17:45:00|13129.9|13128.6|13132.5|13131.2|13134.5|13133.2|13129.5|13128.2|629
1657821000000|2022-07-14 17:50:00|13132.4|13131.1|13136.5|13135.2|13138|13136.4|13127.8|13126.2|952
1657821300000|2022-07-14 17:55:00|13136.4|13135.1|13130|13127.9|13138.2|13136.6|13128.8|13127.1|842
1657821600000|2022-07-14 18:00:00|13130.1|13128|13123.5|13122.2|13130.2|13128.4|13123.3|13122|1014
1657821900000|2022-07-14 18:05:00|13123.8|13122.5|13122.3|13121|13126.6|13124.5|13119.2|13117.2|907
1657822200000|2022-07-14 18:10:00|13122.2|13120.9|13124.2|13122.9|13128.6|13127.1|13122|13120.7|781
1657822500000|2022-07-14 18:15:00|13124.1|13122.8|13113.9|13111.8|13125.3|13124|13113.2|13111.4|773
1657822800000|2022-07-14 18:20:00|13114|13111.9|13114.4|13113.1|13117|13115.2|13111.7|13110|989
1657823100000|2022-07-14 18:25:00|13114.3|13113|13111.9|13109.8|13115|13113.2|13109.8|13108|795
1657823400000|2022-07-14 18:30:00|13111.8|13109.7|13112.3|13111|13113.9|13112.1|13108.7|13107.1|798
1657823700000|2022-07-14 18:35:00|13112.1|13110.8|13101.6|13099.5|13112.5|13111|13101.2|13099.4|839
1657824000000|2022-07-14 18:40:00|13101.5|13099.4|13109.2|13107.9|13110.7|13108.7|13100.8|13099|848
1657824300000|2022-07-14 18:45:00|13109.6|13108.3|13105.2|13103.1|13110.5|13108.9|13105.1|13103|609
1657824600000|2022-07-14 18:50:00|13105|13102.9|13106.5|13104.4|13108.6|13106.9|13103.6|13101.9|712
1657824900000|2022-07-14 18:55:00|13106.1|13104.8|13106.4|13105.1|13107.5|13106.2|13102.3|13100.7|719
1657825200000|2022-07-14 19:00:00|13106.5|13105.2|13109.2|13107.9|13109.9|13108.3|13102.4|13100.6|795
1657825500000|2022-07-14 19:05:00|13109.3|13108|13111.7|13110.4|13116.3|13114.7|13109.2|13107.5|732
1657825800000|2022-07-14 19:10:00|13111.6|13110.3|13109.3|13108|13114.9|13113.4|13108.8|13107.5|660
1657826100000|2022-07-14 19:15:00|13109.2|13107.9|13107.5|13106.2|13110.4|13109|13105.4|13104.1|712
1657826400000|2022-07-14 19:20:00|13107.4|13106.1|13108.4|13107.1|13112.6|13110.9|13104.2|13102.7|526
1657826700000|2022-07-14 19:25:00|13108.1|13106.8|13107.4|13106.1|13111.8|13110.2|13106.5|13105|659
1657827000000|2022-07-14 19:30:00|13107.3|13106|13108.7|13107.4|13111|13109.4|13105.9|13104.6|479
1657827300000|2022-07-14 19:35:00|13109|13107.7|13111.9|13110.6|13112.8|13111|13108.9|13107.6|660
1657827600000|2022-07-14 19:40:00|13112|13110.7|13111.3|13110|13115.1|13113.5|13109.9|13108.2|697
1657827900000|2022-07-14 19:45:00|13111.2|13109.9|13110.9|13109.6|13114.9|13113.1|13110|13108.4|703
1657828200000|2022-07-14 19:50:00|13110.3|13109|13109.9|13108.6|13112|13110.7|13106.1|13104.5|821
1657828500000|2022-07-14 19:55:00|13109.7|13108.4|13104.6|13103.3|13110.4|13109.1|13103.6|13102.3|650
1657828800000|2022-07-14 20:00:00|13104.7|13103.4|13106.1|13104.8|13108.9|13107|13104|13102.7|452
1657829100000|2022-07-14 20:05:00|13106|13104.7|13104.7|13103.4|13106.5|13104.9|13104.3|13102.9|301
1657829400000|2022-07-14 20:10:00|13104.8|13103.5|13107.1|13105.8|13108.2|13106.6|13104.6|13102.9|347
1657829700000|2022-07-14 20:15:00|13107|13105.7|13107.4|13105.3|13108.8|13107.1|13106.9|13105.3|227
1657830000000|2022-07-14 20:20:00|13107.3|13105.2|13106.4|13104.3|13107.5|13105.6|13105.5|13103.7|333
1657830300000|2022-07-14 20:25:00|13106|13104.7|13109.4|13108.1|13110.1|13108.4|13106|13104.6|332
1657830600000|2022-07-14 20:30:00|13109.5|13108.2|13109.9|13107.8|13110.7|13109.1|13107.7|13106.2|198
1657830900000|2022-07-14 20:35:00|13109.5|13108.2|13110.2|13108.9|13110.9|13109.2|13107.1|13105.5|251
1657831200000|2022-07-14 20:40:00|13110.3|13109|13113.3|13112|13114.1|13112.5|13110.3|13109|264
1657831500000|2022-07-14 20:45:00|13113.7|13111.6|13115|13112.9|13115.2|13113.5|13113.2|13111.1|220
1657831800000|2022-07-14 20:50:00|13114.9|13112.8|13113.3|13111.2|13116.1|13114.1|13112.5|13110.9|274
1657832100000|2022-07-14 20:55:00|13113.2|13111.1|13120.2|13114.4|13120.5|13116.1|13113|13110.9|405
1657832400000|2022-07-14 21:00:00|13120.7|13114.1|13120.2|13113.9|13123|13116|13119.5|13113.5|57
1657832700000|2022-07-14 21:05:00|13120.7|13113.7|13120.1|13114.5|13121.2|13115.1|13117|13113|118
1657833000000|2022-07-14 21:10:00|13119.9|13114.1|13120.3|13115.7|13120.9|13116.3|13117.6|13112.8|148
1657833300000|2022-07-14 21:15:00|13120|13116.7|13118.4|13114.9|13121.8|13116.9|13117.9|13113.2|238
1657833600000|2022-07-14 21:20:00|13118.3|13115|13118.9|13116.8|13119.4|13116.8|13118.1|13114.3|115
1657833900000|2022-07-14 21:25:00|13119.8|13116.2|13120.3|13117|13120.6|13117.5|13118.9|13115|157
1657834200000|2022-07-14 21:30:00|13121|13115.4|13120.9|13116.4|13121.6|13117.9|13119.4|13115|210
1657834500000|2022-07-14 21:35:00|13120.8|13116.9|13120.6|13117.1|13121.6|13118.1|13119.9|13115.7|175
1657834800000|2022-07-14 21:40:00|13120.5|13116.8|13121.6|13117.3|13121.7|13118.1|13119.9|13116.1|96
1657835100000|2022-07-14 21:45:00|13121.7|13117.2|13121.8|13117.8|13122.2|13119.3|13120.5|13116.3|111
1657835400000|2022-07-14 21:50:00|13121.7|13118|13121.3|13117.3|13122.6|13118.4|13120.1|13115.3|190
1657835700000|2022-07-14 21:55:00|13121.2|13117.4|13122.7|13118.6|13127.9|13120.9|13120.7|13116.7|312
1657836000000|2022-07-14 22:00:00|13122.3|13118.8|13125.4|13123.1|13127.2|13124.6|13118.8|13115.9|556
1657836300000|2022-07-14 22:05:00|13125.2|13122.8|13119.6|13117.2|13125.3|13123|13119.2|13117.1|334
1657836600000|2022-07-14 22:10:00|13119.7|13116.9|13119|13116.9|13120.1|13118|13118.2|13116.1|324
1657836900000|2022-07-14 22:15:00|13119.1|13116.8|13121|13118.9|13123|13120.9|13118.2|13116.1|355
1657837200000|2022-07-14 22:20:00|13120.9|13118.8|13121.8|13119.7|13124|13121.9|13120.9|13118.8|321
1657837500000|2022-07-14 22:25:00|13121.9|13119.8|13122.5|13120.4|13122.9|13120.6|13121.5|13118.8|248
1657837800000|2022-07-14 22:30:00|13122.4|13120.3|13120.7|13118.6|13122.5|13120.4|13119.8|13117.5|207
1657838100000|2022-07-14 22:35:00|13120.8|13118.7|13120.2|13118.1|13120.9|13118.8|13119.8|13116.9|226
1657838400000|2022-07-14 22:40:00|13120.3|13118|13120.8|13118.7|13121.1|13118.7|13119.6|13117.4|178
1657838700000|2022-07-14 22:45:00|13120.9|13118.8|13119.1|13117|13122|13119.9|13118.1|13115.6|200
1657839000000|2022-07-14 22:50:00|13119.2|13117.1|13117.6|13115.5|13120.3|13118.2|13117.6|13115.2|224
1657839300000|2022-07-14 22:55:00|13117.5|13115.4|13117|13114.9|13119.4|13117.3|13116.5|13114.4|390
1657839600000|2022-07-14 23:00:00|13117.2|13115.1|13117.2|13115.1|13117.9|13116.2|13115.9|13114.3|273
1657839900000|2022-07-14 23:05:00|13117.1|13115|13114.7|13112.6|13117.4|13115.3|13114.4|13112.6|208
1657840200000|2022-07-14 23:10:00|13114.8|13112.7|13116.8|13115.5|13117.9|13116.6|13114.8|13112.7|256
1657840500000|2022-07-14 23:15:00|13117.3|13116|13116.5|13115.2|13118.6|13116.9|13115.5|13113.8|334
1657840800000|2022-07-14 23:20:00|13116.4|13115.1|13117.4|13116.1|13118.7|13117.3|13116.4|13114.7|226
1657841100000|2022-07-14 23:25:00|13117.3|13116|13114.4|13113.1|13117.4|13116.1|13113.9|13112.3|170
1657841400000|2022-07-14 23:30:00|13114.3|13113|13114.8|13113.5|13116.4|13114.6|13114.2|13112.5|284
1657841700000|2022-07-14 23:35:00|13114.9|13113.6|13114.5|13112.4|13115.4|13113.9|13113.9|13112.2|286
1657842000000|2022-07-14 23:40:00|13114.6|13112.5|13110.5|13109.2|13114.6|13112.8|13108.8|13107.1|323
1657842300000|2022-07-14 23:45:00|13110.6|13109.3|13110.4|13109.1|13111.2|13109.4|13108.8|13107.1|263
1657842600000|2022-07-14 23:50:00|13110.5|13109.2|13112.6|13111.3|13113|13111.7|13110.3|13108.8|265
1657842900000|2022-07-14 23:55:00|13112.5|13111.2|13109.5|13107.4|13113.3|13111.7|13108.7|13106.9|320
1657843200000|2022-07-15 00:00:00|13109.4|13107.3|13110.9|13109.6|13111.9|13110.5|13107.2|13105.1|802
1657843500000|2022-07-15 00:05:00|13110.8|13109.5|13113.4|13112.1|13118.5|13116.4|13109.9|13108.4|564
1657843800000|2022-07-15 00:10:00|13113.8|13111.7|13114.5|13113.2|13115.5|13113.7|13110|13108.1|622
1657844100000|2022-07-15 00:15:00|13114.4|13113.1|13116.6|13114.5|13117.5|13116|13112.9|13111.3|569
1657844400000|2022-07-15 00:20:00|13116.8|13114.7|13126.7|13124.6|13126.7|13124.9|13116.8|13114.7|616
1657844700000|2022-07-15 00:25:00|13126.3|13125|13127.9|13125.8|13130.1|13128.4|13125|13123.3|705
1657845000000|2022-07-15 00:30:00|13127.7|13126.4|13123.7|13122.4|13128.5|13126.9|13123.4|13122.1|630
1657845300000|2022-07-15 00:35:00|13123.9|13122.6|13126.7|13125.4|13127.5|13125.9|13122.1|13120.5|635
1657845600000|2022-07-15 00:40:00|13126.4|13125.1|13126.1|13124.8|13127.4|13126.1|13123|13121.7|718
1657845900000|2022-07-15 00:45:00|13126|13124.7|13119.5|13118.2|13127.3|13126|13118.7|13117.1|754
1657846200000|2022-07-15 00:50:00|13119.4|13118.1|13120.2|13118.1|13124|13121.9|13119|13117.4|1030
1657846500000|2022-07-15 00:55:00|13120.4|13118.3|13123|13120.9|13123.1|13121|13118.5|13116.4|833
1657846800000|2022-07-15 01:00:00|13122.9|13120.8|13123.3|13121.2|13125.1|13123|13117.4|13115.3|1250
1657847100000|2022-07-15 01:05:00|13123.4|13121.3|13120.4|13118.3|13125.3|13123.2|13120.4|13118.3|936
1657847400000|2022-07-15 01:10:00|13120.5|13118.4|13120.1|13118|13125.3|13123.2|13119.8|13117.7|938
1657847700000|2022-07-15 01:15:00|13120.2|13118.1|13124|13121.9|13124.5|13122.5|13118.1|13116|833
1657848000000|2022-07-15 01:20:00|13124.1|13122|13125.4|13123.3|13127.6|13125.5|13121.4|13119.3|1017
1657848300000|2022-07-15 01:25:00|13125.6|13123.5|13121.6|13119.5|13126.5|13124.4|13120.3|13118.3|919
1657848600000|2022-07-15 01:30:00|13121.5|13119.4|13119|13117.7|13123.3|13121.2|13115.4|13113.4|1010
1657848900000|2022-07-15 01:35:00|13118.9|13117.6|13115.9|13113.8|13119.5|13118.2|13114.8|13113.1|861
1657849200000|2022-07-15 01:40:00|13115.8|13113.7|13116.3|13115|13116.8|13115.1|13112.2|13110.9|809
1657849500000|2022-07-15 01:45:00|13116.4|13115.1|13110.4|13109.1|13116.4|13115.1|13107.8|13106.5|739
1657849800000|2022-07-15 01:50:00|13110.3|13109|13107.6|13106.3|13110.7|13109.2|13106.2|13104.9|561
1657850100000|2022-07-15 01:55:00|13107.7|13106.4|13105.2|13103.1|13108.1|13106.8|13101.9|13100.6|564
1657850400000|2022-07-15 02:00:00|13105|13102.9|13102.8|13101.5|13110.3|13108.4|13101.1|13099.5|976
1657850700000|2022-07-15 02:05:00|13102.9|13101.6|13099.9|13098.6|13104.1|13102.6|13099.6|13098.3|670
1657851000000|2022-07-15 02:10:00|13099.8|13098.5|13099.2|13097.9|13101.9|13100.5|13098.3|13096.7|726
1657851300000|2022-07-15 02:15:00|13099.3|13098|13096.4|13095.1|13101.6|13099.8|13094.5|13092.9|683
1657851600000|2022-07-15 02:20:00|13096.2|13094.9|13098.6|13097.3|13098.9|13097.3|13095.2|13093.9|646
1657851900000|2022-07-15 02:25:00|13098.5|13097.2|13097|13095.7|13099.8|13098.4|13096.9|13095.6|461
1657852200000|2022-07-15 02:30:00|13097.1|13095.8|13100.4|13098.3|13102.7|13100.9|13095.7|13094.3|743
1657852500000|2022-07-15 02:35:00|13100.5|13098.4|13103.1|13101|13105.1|13103.5|13099.6|13097.8|767
1657852800000|2022-07-15 02:40:00|13103.2|13101.1|13106.2|13104.1|13106.4|13104.3|13101.2|13099.5|558
1657853100000|2022-07-15 02:45:00|13106.1|13104|13107.9|13105.8|13108.3|13106.2|13104.6|13102.9|525
1657853400000|2022-07-15 02:50:00|13107.8|13105.7|13101.3|13100|13108|13105.9|13100.9|13099.3|754
1657853700000|2022-07-15 02:55:00|13101.4|13100.1|13102.9|13101.6|13105.3|13104|13100.7|13099.3|617
1657854000000|2022-07-15 03:00:00|13103|13101.7|13104.9|13102.8|13105.7|13103.8|13101.5|13099.9|632
1657854300000|2022-07-15 03:05:00|13104.8|13102.7|13104.9|13103.6|13107.5|13105.8|13103.5|13102|422
1657854600000|2022-07-15 03:10:00|13105|13102.9|13107.9|13106.6|13108.5|13106.8|13102.7|13101.4|515
1657854900000|2022-07-15 03:15:00|13108|13106.7|13110.9|13108.8|13111.9|13110.2|13105.3|13104|651
1657855200000|2022-07-15 03:20:00|13111|13108.9|13112.4|13111.1|13114.3|13112.7|13109.8|13108.5|722
1657855500000|2022-07-15 03:25:00|13112.3|13111|13113.5|13111.4|13113.8|13111.9|13108.3|13106.9|652
1657855800000|2022-07-15 03:30:00|13113.4|13111.3|13112.2|13110.1|13114.2|13112.9|13111.2|13109.4|533
1657856100000|2022-07-15 03:35:00|13112.1|13110|13109.5|13108.2|13113.4|13112.1|13109.1|13107.5|481
1657856400000|2022-07-15 03:40:00|13109.6|13108.3|13108.1|13106|13111|13109.2|13107.1|13105.6|440
1657856700000|2022-07-15 03:45:00|13108|13105.9|13108.1|13106|13110.1|13108.4|13106.8|13105.1|475
1657857000000|2022-07-15 03:50:00|13108|13105.9|13107.3|13106|13108.8|13107.1|13106.2|13104.4|408
1657857300000|2022-07-15 03:55:00|13106.9|13105.6|13108.4|13106.3|13110|13108.3|13106.1|13104.5|447
1657857600000|2022-07-15 04:00:00|13108.5|13106.4|13109.8|13107.7|13110.6|13108.8|13106.2|13104.7|453
1657857900000|2022-07-15 04:05:00|13109.9|13107.8|13109.2|13107.9|13110.9|13109.3|13108.4|13106.6|351
1657858200000|2022-07-15 04:10:00|13109.3|13108|13107|13105.7|13109.6|13108.3|13105.9|13104.1|372
1657858500000|2022-07-15 04:15:00|13106.9|13105.6|13106.2|13104.9|13107.6|13105.9|13105.2|13103.9|317
1657858800000|2022-07-15 04:20:00|13106.1|13104.8|13108.5|13107.2|13109.9|13108.1|13105.2|13103.9|355
1657859100000|2022-07-15 04:25:00|13108.4|13107.1|13109.2|13107.1|13110.3|13108.2|13108.2|13106.1|416
1657859400000|2022-07-15 04:30:00|13109.1|13107|13109|13106.9|13109.4|13107.3|13106.5|13104.4|399
1657859700000|2022-07-15 04:35:00|13108.9|13106.8|13110.9|13108.8|13112.7|13110.6|13108.7|13106.6|437
1657860000000|2022-07-15 04:40:00|13110.8|13108.7|13110.6|13108.5|13112.6|13110.5|13109.4|13107.3|472
1657860300000|2022-07-15 04:45:00|13110.5|13108.4|13110.1|13108|13110.9|13108.8|13108.7|13106.6|378
1657860600000|2022-07-15 04:50:00|13110.3|13108.2|13112.4|13110.3|13114.6|13112.5|13110.1|13108|590
1657860900000|2022-07-15 04:55:00|13112.7|13110.6|13111.2|13109.1|13112.7|13110.6|13110.1|13108|391
1657861200000|2022-07-15 05:00:00|13111.4|13109.3|13117.2|13115.1|13117.7|13115.6|13110.3|13108.2|696
1657861500000|2022-07-15 05:05:00|13117.1|13115|13118.7|13116.6|13118.8|13116.7|13116.1|13114|625
1657861800000|2022-07-15 05:10:00|13118.6|13116.5|13114.6|13112.5|13118.8|13116.7|13113|13110.9|707
1657862100000|2022-07-15 05:15:00|13114.5|13112.4|13115.2|13113.1|13116.4|13114.3|13114|13111.9|561
1657862400000|2022-07-15 05:20:00|13114.9|13112.8|13117.8|13115.7|13117.9|13115.8|13113.5|13111.4|583
1657862700000|2022-07-15 05:25:00|13117.7|13115.6|13123.2|13121.1|13123.2|13121.1|13117.1|13115|487
1657863000000|2022-07-15 05:30:00|13123.6|13121.5|13125.7|13123.6|13126.6|13124.5|13122.4|13120.6|792
1657863300000|2022-07-15 05:35:00|13125.6|13123.5|13125.4|13123.3|13126.8|13124.7|13123|13120.9|823
1657863600000|2022-07-15 05:40:00|13125.3|13123.2|13123|13120.9|13127.1|13125|13122.6|13120.5|803
1657863900000|2022-07-15 05:45:00|13122.8|13120.7|13114.2|13112.1|13123|13120.9|13113.6|13111.5|753
1657864200000|2022-07-15 05:50:00|13114.3|13112.2|13114.4|13112.6|13114.6|13112.6|13111.6|13109.7|600
1657864500000|2022-07-15 05:55:00|13114.6|13112.5|13120.9|13118.8|13121.6|13119.5|13113.8|13111.7|716
1657864800000|2022-07-15 06:00:00|13121.3|13119.2|13123.9|13121.8|13126.6|13124.5|13119.1|13117|879
1657865100000|2022-07-15 06:05:00|13123.8|13121.7|13125.1|13123|13130.7|13128.6|13123.1|13121.2|941
1657865400000|2022-07-15 06:10:00|13124.8|13122.7|13117|13114.9|13128.3|13126.2|13116.3|13114.2|720
1657865700000|2022-07-15 06:15:00|13117.1|13115|13113.5|13111.4|13117.3|13115.2|13112.4|13110.3|668
1657866000000|2022-07-15 06:20:00|13113.4|13111.3|13114.8|13112.7|13115.4|13113.3|13112.2|13110.1|624
1657866300000|2022-07-15 06:25:00|13114.3|13112.2|13118.9|13116.8|13121.3|13119.2|13114|13111.9|676
1657866600000|2022-07-15 06:30:00|13119|13116.9|13124.4|13122.3|13124.5|13122.4|13116.8|13114.7|785
1657866900000|2022-07-15 06:35:00|13124.3|13122.2|13128.3|13126.2|13130.1|13128|13124.3|13122.2|825
1657867200000|2022-07-15 06:40:00|13128.2|13126.1|13128.8|13126.7|13132.7|13130.6|13126.3|13124.2|867
1657867500000|2022-07-15 06:45:00|13128.3|13126.2|13129.9|13127.8|13132.8|13130.7|13127.9|13125.8|765
1657867800000|2022-07-15 06:50:00|13129.8|13127.7|13124.5|13122.4|13130.6|13128.7|13124.5|13122.4|848
1657868100000|2022-07-15 06:55:00|13124.6|13122.5|13128.9|13126.8|13129.6|13127.5|13122.9|13120.8|748
1657868400000|2022-07-15 07:00:00|13129|13126.9|13130.4|13128.3|13135.5|13133.4|13125.5|13123.4|1089
1657868700000|2022-07-15 07:05:00|13130.5|13128.4|13132.1|13130|13136.8|13134.7|13130|13127.9|1089
1657869000000|2022-07-15 07:10:00|13131.6|13130.3|13126.3|13124.2|13136.4|13134.3|13125.3|13123.2|992
1657869300000|2022-07-15 07:15:00|13126.2|13124.1|13121.8|13119.7|13128.9|13126.8|13121.5|13119.4|903
1657869600000|2022-07-15 07:20:00|13121.6|13119.5|13117.8|13115.7|13122.6|13120.5|13114.1|13112|885
1657869900000|2022-07-15 07:25:00|13117.7|13115.6|13114.3|13112.2|13117.7|13115.6|13112|13109.9|864
1657870200000|2022-07-15 07:30:00|13114.2|13112.1|13113.1|13111|13114.6|13112.5|13110.2|13108.1|914
1657870500000|2022-07-15 07:35:00|13113.5|13111.4|13110.1|13108|13114.3|13112.2|13107.4|13105.3|883
1657870800000|2022-07-15 07:40:00|13110|13107.9|13112.3|13110.3|13114.9|13112.8|13109.6|13107.5|845
1657871100000|2022-07-15 07:45:00|13112.2|13110.2|13108.5|13106.4|13112.4|13110.3|13107.5|13105.7|776
1657871400000|2022-07-15 07:50:00|13108.8|13106.7|13119.6|13117.5|13120.2|13118.1|13108.4|13106.6|828
1657871700000|2022-07-15 07:55:00|13119.5|13117.4|13117.5|13115.4|13122.4|13120.3|13116.1|13114|685
1657872000000|2022-07-15 08:00:00|13117.2|13115.1|13126.4|13124.3|13127.5|13125.4|13116|13113.9|893
1657872300000|2022-07-15 08:05:00|13126.1|13124|13122|13119.9|13126.2|13124.1|13119.8|13117.7|752
1657872600000|2022-07-15 08:10:00|13122.3|13120.2|13123.3|13121.2|13127.4|13125.3|13122.1|13120|783
1657872900000|2022-07-15 08:15:00|13123.6|13121.5|13120.8|13118.7|13125.8|13123.7|13119.4|13117.3|864
1657873200000|2022-07-15 08:20:00|13121|13118.9|13118.9|13116.8|13122.8|13120.8|13118.8|13116.7|685
1657873500000|2022-07-15 08:25:00|13119.1|13117|13122.9|13120.8|13124.2|13122.1|13118.5|13116.4|693
1657873800000|2022-07-15 08:30:00|13123|13120.9|13125.2|13123.1|13125.8|13123.7|13119.2|13117.1|716
1657874100000|2022-07-15 08:35:00|13125.4|13123.3|13125.8|13123.7|13128.1|13126|13123.2|13121.1|624
1657874400000|2022-07-15 08:40:00|13125.9|13123.8|13123|13120.9|13127.8|13125.7|13119.3|13117.2|580
1657874700000|2022-07-15 08:45:00|13123.1|13121|13113.8|13111.7|13124.3|13122.2|13112.7|13111.2|600
1657875000000|2022-07-15 08:50:00|13113.4|13111.3|13109.2|13107.1|13115.2|13113.1|13108|13105.9|859
1657875300000|2022-07-15 08:55:00|13109|13106.9|13112.6|13110.5|13113.5|13111.6|13108.8|13106.7|576
1657875600000|2022-07-15 09:00:00|13112.8|13110.7|13112|13109.9|13115.1|13113|13110.6|13108.6|549
1657875900000|2022-07-15 09:05:00|13111.9|13109.8|13101.1|13099|13111.9|13109.8|13100.5|13098.4|636
1657876200000|2022-07-15 09:10:00|13100.9|13098.8|13095.3|13093.2|13100.9|13098.8|13094.7|13092.9|502
1657876500000|2022-07-15 09:15:00|13095.1|13093|13098.3|13096.2|13098.8|13096.7|13089.5|13087.4|742
1657876800000|2022-07-15 09:20:00|13097.9|13096.6|13102.5|13100.4|13103.5|13101.6|13097.2|13095.4|664
1657877100000|2022-07-15 09:25:00|13102.6|13100.5|13101.1|13099|13103.3|13101.8|13099.2|13097.2|637
1657877400000|2022-07-15 09:30:00|13101.3|13099.2|13096.5|13094.4|13104.2|13102.3|13095.5|13093.6|576
1657877700000|2022-07-15 09:35:00|13096.4|13094.3|13097.7|13095.6|13100.8|13098.9|13093.7|13092|715
1657878000000|2022-07-15 09:40:00|13097.8|13095.7|13094.3|13092.2|13100.9|13099.1|13093.2|13091.6|688
1657878300000|2022-07-15 09:45:00|13094.4|13092.3|13094|13092.7|13095|13093.3|13089.6|13088.3|490
1657878600000|2022-07-15 09:50:00|13093.9|13092.6|13091.7|13090.4|13097.8|13096|13090.4|13088.7|721
1657878900000|2022-07-15 09:55:00|13091.8|13090.5|13092.3|13090.2|13093|13091.3|13089.4|13087.4|472
1657879200000|2022-07-15 10:00:00|13092.4|13090.3|13093|13091.7|13096.3|13094.6|13092.3|13090.2|510
1657879500000|2022-07-15 10:05:00|13092.8|13091.5|13091.1|13089.8|13095.4|13093.7|13091.1|13089.8|440
1657879800000|2022-07-15 10:10:00|13091.2|13089.9|13087.1|13085|13092.9|13091.4|13085.4|13084.1|656
1657880100000|2022-07-15 10:15:00|13087.2|13085.1|13091.5|13090.2|13091.5|13090.2|13087|13085.1|520
1657880400000|2022-07-15 10:20:00|13091.4|13090.1|13090.2|13088.9|13091.4|13090.1|13086.1|13084.8|441
1657880700000|2022-07-15 10:25:00|13090.4|13089.1|13088.1|13086.8|13090.6|13089.3|13086.8|13085.5|467
1657881000000|2022-07-15 10:30:00|13088|13086.7|13086.4|13085.1|13088.8|13087.5|13086.1|13084.8|439
1657881300000|2022-07-15 10:35:00|13086.2|13084.9|13085.5|13083.4|13087.6|13086.2|13081.1|13079.5|513
1657881600000|2022-07-15 10:40:00|13085.4|13083.3|13083.7|13082.4|13086.4|13084.8|13082.2|13080.9|626
1657881900000|2022-07-15 10:45:00|13083.6|13082.3|13069.5|13068.2|13084.7|13083.4|13069.3|13067.6|629
1657882200000|2022-07-15 10:50:00|13069.4|13068.1|13072.7|13071.4|13073.8|13072.3|13067.4|13065.7|619
1657882500000|2022-07-15 10:55:00|13072.6|13071.3|13072.7|13071.4|13076.4|13075.1|13071.4|13069.8|515
1657882800000|2022-07-15 11:00:00|13072.8|13071.5|13077.2|13075.9|13077.4|13076.1|13072.2|13070.9|544
1657883100000|2022-07-15 11:05:00|13077|13075.7|13077|13075.7|13077.9|13076.6|13074.3|13073|441
1657883400000|2022-07-15 11:10:00|13076.9|13075.6|13075|13073.7|13079.7|13078.4|13075|13073.7|588
1657883700000|2022-07-15 11:15:00|13075.1|13073.8|13078.1|13076.8|13080.6|13079.3|13074.9|13073.6|480
1657884000000|2022-07-15 11:20:00|13078.3|13077|13076.7|13075.4|13081.6|13080.3|13076.2|13074.9|401
1657884300000|2022-07-15 11:25:00|13076.6|13075.3|13075.3|13074|13077.4|13076.1|13072.1|13070.8|464
1657884600000|2022-07-15 11:30:00|13075.4|13074.1|13067.1|13065.8|13076|13074.7|13066.4|13065.1|621
1657884900000|2022-07-15 11:35:00|13066.8|13065.5|13068.5|13067.2|13069.2|13067.9|13066.2|13064.9|495
1657885200000|2022-07-15 11:40:00|13068.4|13067.1|13071.2|13069.9|13077.2|13075.5|13067.7|13066.4|739
1657885500000|2022-07-15 11:45:00|13071.3|13070|13063.4|13062.1|13071.9|13070.4|13062.7|13061.4|573
1657885800000|2022-07-15 11:50:00|13063.5|13062.2|13073.2|13071.9|13073.3|13072|13062.9|13061.2|554
1657886100000|2022-07-15 11:55:00|13073.1|13071.8|13071.9|13070.6|13077.1|13075.8|13071.5|13070.2|601
1657886400000|2022-07-15 12:00:00|13071.6|13070.3|13074.8|13073.5|13075.1|13073.8|13067|13065.7|756
1657886700000|2022-07-15 12:05:00|13074.7|13073.4|13067.3|13065.2|13075.5|13074.2|13065.4|13063.6|533
1657887000000|2022-07-15 12:10:00|13067.2|13065.1|13070.4|13069.1|13074.3|13073|13066.2|13064.7|544
1657887300000|2022-07-15 12:15:00|13070.2|13068.9|13065.7|13064.4|13070.9|13069.6|13065.1|13063.8|560
1657887600000|2022-07-15 12:20:00|13065.6|13064.3|13061.7|13060.4|13068.5|13067.2|13060|13058.7|834
1657887900000|2022-07-15 12:25:00|13061.6|13060.3|13060.6|13058.5|13064.5|13063.1|13057.3|13055.6|658
1657888200000|2022-07-15 12:30:00|13061.2|13057.8|13079.6|13078.3|13082.7|13081.2|13057.9|13055.3|1851
1657888500000|2022-07-15 12:35:00|13079.5|13078.2|13065.9|13064.6|13082|13080.4|13059.7|13058.2|1590
1657888800000|2022-07-15 12:40:00|13066.1|13064.8|13070.1|13068.8|13077.5|13076|13064.3|13063|1193
1657889100000|2022-07-15 12:45:00|13070.2|13068.9|13062.4|13061.1|13070.3|13069|13060.4|13059.1|1164
1657889400000|2022-07-15 12:50:00|13062.5|13061.2|13054.7|13053.4|13063.2|13061.9|13051.4|13049.7|956
1657889700000|2022-07-15 12:55:00|13054.6|13053.3|13051.5|13050.2|13055.5|13053.4|13046.2|13044.1|1093
1657890000000|2022-07-15 13:00:00|13051|13049.7|13042.5|13041.2|13051.3|13050|13037.2|13035.5|1209
1657890300000|2022-07-15 13:05:00|13042.4|13041.1|13034.1|13032|13042.8|13041.2|13029|13027.3|1052
1657890600000|2022-07-15 13:10:00|13034.3|13032.2|13035.3|13033.2|13037.3|13036|13033|13031.6|926
1657890900000|2022-07-15 13:15:00|13035.4|13033.3|13046.1|13044.8|13046.9|13045.1|13034.1|13032.1|1273
1657891200000|2022-07-15 13:20:00|13046.3|13045|13054.3|13052.2|13058|13055.9|13043.9|13042.6|982
1657891500000|2022-07-15 13:25:00|13053.3|13052|13053.1|13051.8|13053.5|13052|13046.7|13045.4|891
1657891800000|2022-07-15 13:30:00|13052.9|13051.6|13047.8|13046.5|13053.1|13051.6|13041|13039.1|1620
1657892100000|2022-07-15 13:35:00|13048|13046.7|13054.9|13052.8|13058.9|13057.1|13042.8|13041.1|1461
1657892400000|2022-07-15 13:40:00|13055|13052.9|13050.2|13048.9|13060.2|13058.5|13049.5|13048.2|1461
1657892700000|2022-07-15 13:45:00|13050.3|13049|13067.4|13066.1|13067.4|13066.1|13050|13048.7|1349
1657893000000|2022-07-15 13:50:00|13067.6|13066.3|13070.1|13068.8|13070.1|13068.8|13062.5|13061.2|1228
1657893300000|2022-07-15 13:55:00|13070|13068.7|13065|13062.9|13075|13073.7|13061.5|13059.4|989
1657893600000|2022-07-15 14:00:00|13065.8|13063.4|13028.2|13026.1|13065.8|13063.4|13027.3|13025.2|1869
1657893900000|2022-07-15 14:05:00|13028.5|13026.4|13031.8|13029.7|13033.2|13031.1|13014.3|13012.2|1684
1657894200000|2022-07-15 14:10:00|13031.5|13029.4|13032.9|13031.6|13038.2|13036.1|13025|13022.9|1470
1657894500000|2022-07-15 14:15:00|13032.6|13031.3|13042.5|13041.2|13043.7|13042.1|13032.1|13030.5|1338
1657894800000|2022-07-15 14:20:00|13042.4|13041.1|13035.9|13034.6|13047.9|13045.8|13035.9|13034.4|1275
1657895100000|2022-07-15 14:25:00|13036.1|13034.8|13020.3|13018.2|13036.2|13034.9|13020.2|13018.1|1173
1657895400000|2022-07-15 14:30:00|13020.2|13018.1|13027.2|13025.1|13030.5|13028.8|13018.8|13017|1180
1657895700000|2022-07-15 14:35:00|13026.9|13025.6|13024.4|13023.1|13028.9|13027.2|13017.4|13016|1297
1657896000000|2022-07-15 14:40:00|13024.6|13023.3|13025.5|13024.2|13026.9|13025.2|13019|13017.7|1290
1657896300000|2022-07-15 14:45:00|13025.1|13023.8|13026.4|13025.1|13032.7|13031.4|13024.3|13022.8|1131
1657896600000|2022-07-15 14:50:00|13026.5|13025.2|13023.5|13022.2|13029|13027.3|13020.9|13019.1|1179
1657896900000|2022-07-15 14:55:00|13023.4|13022.1|13022.9|13021.6|13025.2|13023.6|13019.5|13017.9|1029
1657897200000|2022-07-15 15:00:00|13023|13021.7|13020.5|13019.2|13025.8|13024.3|13019.6|13018.1|970
1657897500000|2022-07-15 15:05:00|13020.4|13019.1|13019.4|13018.1|13022.3|13021|13017.9|13016.6|790
1657897800000|2022-07-15 15:10:00|13019.6|13017.5|13025.2|13023.9|13030.7|13028.8|13019.2|13017.5|1020
1657898100000|2022-07-15 15:15:00|13025.3|13024|13023.2|13021.9|13026.3|13024.6|13020.6|13019.2|801
1657898400000|2022-07-15 15:20:00|13022.7|13021.4|13019.8|13018.5|13022.7|13021.4|13018.3|13016.7|772
1657898700000|2022-07-15 15:25:00|13019.6|13018.3|13016.5|13015.2|13020.8|13019|13015.7|13014.4|680
1657899000000|2022-07-15 15:30:00|13016.4|13015.1|13020.2|13018.9|13023.7|13022.3|13016.4|13015|891
1657899300000|2022-07-15 15:35:00|13020.1|13018.8|13027.1|13025.8|13027.8|13025.8|13020.1|13018.8|676
1657899600000|2022-07-15 15:40:00|13027.6|13025.5|13027.3|13026|13032.4|13030.6|13025.4|13023.7|768
1657899900000|2022-07-15 15:45:00|13027.7|13025.6|13030.6|13029.3|13030.8|13029.5|13025.9|13024.3|671
1657900200000|2022-07-15 15:50:00|13030.9|13029.6|13029.4|13028.1|13031.7|13030.1|13027.4|13026.1|732
1657900500000|2022-07-15 15:55:00|13029.5|13028.2|13044.9|13042.8|13045.3|13043.4|13029.5|13027.7|1061
1657900800000|2022-07-15 16:00:00|13045|13042.9|13038.9|13037.6|13045|13043|13035.9|13034.2|672
1657901100000|2022-07-15 16:05:00|13039|13037.7|13038.6|13037.3|13042.7|13041|13036.9|13035.6|635
1657901400000|2022-07-15 16:10:00|13038.7|13037.4|13041.9|13039.8|13042.2|13040.6|13035.5|13033.8|616
1657901700000|2022-07-15 16:15:00|13041.8|13039.7|13039.4|13038.1|13043.7|13042.1|13039.1|13037.8|529
1657902000000|2022-07-15 16:20:00|13039.5|13038.2|13042|13040.7|13043.5|13042.1|13039.2|13037.9|540
1657902300000|2022-07-15 16:25:00|13041.9|13040.6|13040.5|13038.4|13043.6|13042|13039.4|13037.9|539
1657902600000|2022-07-15 16:30:00|13040.1|13038.8|13042.3|13041|13044.5|13042.6|13037.1|13035.8|612
1657902900000|2022-07-15 16:35:00|13042.5|13041.2|13039.6|13037.5|13043.9|13042.3|13037.1|13035.6|626
1657903200000|2022-07-15 16:40:00|13040.4|13038.3|13040.2|13038.1|13041.8|13040.5|13036.4|13034.8|552
1657903500000|2022-07-15 16:45:00|13039.6|13038.3|13036.1|13034.8|13041.1|13039.5|13034.7|13033.4|492
1657903800000|2022-07-15 16:50:00|13036.2|13034.9|13035.7|13034.4|13038.6|13037.3|13034.6|13033.3|585
1657904100000|2022-07-15 16:55:00|13036|13034.7|13035.5|13033.4|13039.2|13037.8|13035.2|13033.4|468
1657904400000|2022-07-15 17:00:00|13035|13033.7|13033.1|13031|13036.4|13034.5|13032.3|13031|553
1657904700000|2022-07-15 17:05:00|13033|13030.9|13030.9|13028.8|13033.3|13032|13029.8|13028.1|437
1657905000000|2022-07-15 17:10:00|13031|13028.9|13031|13029.7|13032.7|13031.1|13029.4|13028.1|491
1657905300000|2022-07-15 17:15:00|13030.9|13029.6|13030.3|13029|13033|13031.7|13029.5|13028.2|446
1657905600000|2022-07-15 17:20:00|13030.2|13028.9|13035.3|13034|13035.8|13034.3|13030.2|13028.9|464
1657905900000|2022-07-15 17:25:00|13034.5|13033.2|13030.5|13029.2|13035.3|13034|13029.9|13028.6|337
1657906200000|2022-07-15 17:30:00|13030.4|13029.1|13031.7|13029.6|13031.9|13030.4|13028.6|13027.3|416
1657906500000|2022-07-15 17:35:00|13031.6|13030.3|13028.2|13026.9|13033.3|13032|13027.7|13026.1|452
1657906800000|2022-07-15 17:40:00|13028.3|13027|13036.1|13034.8|13037.2|13035.9|13027.7|13026.4|507
1657907100000|2022-07-15 17:45:00|13036.2|13034.9|13038.2|13036.9|13038.9|13037.6|13036.2|13034.7|325
1657907400000|2022-07-15 17:50:00|13038.4|13037.1|13041.4|13040.1|13041.6|13040.3|13038.3|13037|325
1657907700000|2022-07-15 17:55:00|13041.5|13040.2|13036.3|13035|13041.6|13040.3|13035.5|13034.2|342
1657908000000|2022-07-15 18:00:00|13036.2|13034.9|13037.8|13036.5|13040.3|13039|13035.6|13033.9|409
1657908300000|2022-07-15 18:05:00|13037.7|13036.4|13035.8|13034.5|13039|13037.1|13034.1|13032.8|304
1657908600000|2022-07-15 18:10:00|13035.7|13034.4|13033.9|13032.6|13037.5|13036.2|13033.8|13032.5|339
1657908900000|2022-07-15 18:15:00|13034.2|13032.9|13034.9|13033.6|13038.2|13036.9|13033.7|13032.4|316
1657909200000|2022-07-15 18:20:00|13034.6|13033.3|13036.2|13034.9|13037.2|13035.7|13034.5|13033.2|451
1657909500000|2022-07-15 18:25:00|13036.3|13035|13033.1|13031.8|13038.2|13036.9|13032.9|13031.6|392
1657909800000|2022-07-15 18:30:00|13033.2|13031.9|13035.7|13034.4|13037.7|13035.9|13033.2|13031.9|563
1657910100000|2022-07-15 18:35:00|13035.9|13034.6|13034|13032.7|13037.8|13036.1|13033|13031.5|398
1657910400000|2022-07-15 18:40:00|13033.9|13032.6|13032.7|13031.4|13035.6|13033.9|13032.2|13030.8|332
1657910700000|2022-07-15 18:45:00|13032.6|13031.3|13032.9|13031.6|13033.6|13032|13030.7|13029.1|424
1657911000000|2022-07-15 18:50:00|13033.3|13032|13032.7|13031.4|13035|13033.7|13032.2|13030.9|405
1657911300000|2022-07-15 18:55:00|13033.1|13031.8|13033|13031.7|13034.4|13033.1|13032|13030.4|498
1657911600000|2022-07-15 19:00:00|13033.1|13031.8|13035.7|13034.4|13037.2|13035.6|13033.1|13031.4|370
1657911900000|2022-07-15 19:05:00|13035.8|13034.5|13036.7|13035.4|13037.7|13036.2|13035.6|13034|268
1657912200000|2022-07-15 19:10:00|13036.6|13035.3|13037.4|13035.3|13037.7|13036|13035.6|13033.8|363
1657912500000|2022-07-15 19:15:00|13037.1|13035.8|13037.5|13036.2|13038.3|13036.6|13036|13034|290
1657912800000|2022-07-15 19:20:00|13037.2|13035.9|13036.8|13035.5|13037.5|13035.9|13035.1|13033.3|430
1657913100000|2022-07-15 19:25:00|13036.7|13035.4|13036.6|13034.5|13037.5|13036.2|13034.7|13033|253
1657913400000|2022-07-15 19:30:00|13036.5|13034.4|13036|13034.7|13038.8|13037.1|13035.8|13034|252
1657913700000|2022-07-15 19:35:00|13036.1|13034.8|13034.5|13032.4|13037.5|13035.9|13034.1|13032.4|342
1657914000000|2022-07-15 19:40:00|13034.1|13032.8|13029|13027.7|13034.7|13033.3|13029|13027.7|414
1657914300000|2022-07-15 19:45:00|13029.1|13027.8|13029.7|13028.4|13031.6|13029.7|13028.5|13027.2|318
1657914600000|2022-07-15 19:50:00|13029.6|13028.3|13026.4|13025.1|13030.3|13029|13026|13024.5|484
1657914900000|2022-07-15 19:55:00|13026.8|13024.7|13021.7|13020.4|13026.8|13025.2|13019.5|13018.1|542
1657915200000|2022-07-15 20:00:00|13021.6|13020.3|13022.8|13020.7|13024.3|13022.2|13020|13018.2|484
1657915500000|2022-07-15 20:05:00|13022.7|13020.6|13019.9|13017.8|13023.2|13021.1|13019.6|13017.5|210
1657915800000|2022-07-15 20:10:00|13019.8|13017.7|13020.2|13018.1|13021|13018.9|13019.2|13017.6|166
1657916100000|2022-07-15 20:15:00|13020.1|13018|13025|13022.9|13025.2|13023.4|13018.9|13016.8|198
1657916400000|2022-07-15 20:20:00|13024.9|13022.8|13024|13021.9|13025.8|13023.7|13023.8|13021.9|163
1657916700000|2022-07-15 20:25:00|13023.7|13021.6|13023.7|13021.6|13025.3|13023.5|13020.4|13018.8|318
1657917000000|2022-07-15 20:30:00|13023.5|13021.4|13024.2|13022.1|13024.4|13022.3|13020|13017.9|136
1657917300000|2022-07-15 20:35:00|13024.3|13022.2|13025.2|13023.1|13026.3|13024.5|13024.2|13022.1|88
1657917600000|2022-07-15 20:40:00|13025.4|13023.3|13025.2|13023.1|13026.1|13024|13024.3|13022.2|173
1657917900000|2022-07-15 20:45:00|13025.3|13023.2|13027.7|13025.6|13031.2|13027.3|13024.8|13022.7|223
1657918200000|2022-07-15 20:50:00|13027.6|13025.5|13029.5|13027.4|13031.2|13027.6|13027|13024.6|239
1657918500000|2022-07-15 20:55:00|13028.7|13026.6|13024.7|13022.6|13030.5|13027|13024.7|13020.1|160
1658088000000|2022-07-17 20:00:00|13027.3|13014.3|13022|13009|13030.3|13017.3|13022|13009|6
1658088300000|2022-07-17 20:05:00|13030.1|13017.1|13030.2|13017.2|13030.3|13017.3|13025|13012|5
1658088600000|2022-07-17 20:10:00|13029.8|13016.8|13030.1|13017.1|13030.2|13017.2|13029.8|13016.8|4
1658089200000|2022-07-17 20:20:00|13022|13009|13025.7|13012.7|13029.8|13016.8|13018.6|13005.6|13
1658089500000|2022-07-17 20:25:00|13019.7|13006.7|13025.7|13012.7|13026.1|13013.1|13019.7|13006.7|4
1658089800000|2022-07-17 20:30:00|13025.6|13012.6|13024.3|13011.3|13025.6|13012.6|13018.8|13005.8|9
1658090100000|2022-07-17 20:35:00|13019.2|13006.2|13019.2|13006.2|13024.3|13011.3|13019.2|13006.2|3
1658090400000|2022-07-17 20:40:00|13024.3|13011.3|13024.3|13011.3|13024.3|13011.3|13024.3|13011.3|1
1658090700000|2022-07-17 20:45:00|13021.6|13008.6|13019|13006|13021.6|13008.6|13019|13006|2
1658091000000|2022-07-17 20:50:00|13017.7|13004.7|13022.7|13010.2|13024.1|13011.1|13017.7|13004.7|17
1658091300000|2022-07-17 20:55:00|13018.6|13005.6|13023.5|13015.6|13024|13016.8|13018.1|13005.1|21
1658091600000|2022-07-17 21:00:00|13024|13016.8|13025|13018.1|13025.5|13018.1|13024|13015.3|10
1658091900000|2022-07-17 21:05:00|13024.2|13018|13023.1|13018.4|13025|13018.4|13022.1|13016.2|36
1658092200000|2022-07-17 21:10:00|13023.6|13017.6|13023.9|13016.9|13025.1|13019.3|13023.4|13016.4|118
1658092500000|2022-07-17 21:15:00|13024|13017|13024.5|13018.7|13024.7|13018.7|13023.4|13016.5|78
1658092800000|2022-07-17 21:20:00|13023.9|13016.9|13023.7|13017.7|13024.7|13019.4|13023.4|13016.5|29
1658093100000|2022-07-17 21:25:00|13023.6|13017.9|13024.3|13018.9|13024.5|13019.5|13023.1|13016.6|39
1658093400000|2022-07-17 21:30:00|13023.1|13017.5|13024.3|13018.9|13024.3|13019.2|13023.1|13016.8|30
1658093700000|2022-07-17 21:35:00|13023.4|13017.9|13023.9|13020.4|13024.6|13020.4|13023|13017.5|43
1658094000000|2022-07-17 21:40:00|13024.6|13018.6|13023.9|13020.4|13025|13020.7|13022.6|13018.6|21
1658094300000|2022-07-17 21:45:00|13024|13018.8|13023.9|13020.4|13024.7|13020.4|13023.9|13018.1|11
1658094600000|2022-07-17 21:50:00|13024|13020.8|13023.7|13020.7|13025|13020.8|13023.6|13018|35
1658094900000|2022-07-17 21:55:00|13025.1|13018.8|13025.1|13020.4|13025.2|13020.7|13025|13018.2|29
1658095200000|2022-07-17 22:00:00|13024.6|13019.7|13024|13020.8|13024.8|13021.3|13020.2|13013.4|576
1658095500000|2022-07-17 22:05:00|13023.6|13020.3|13023.4|13020.9|13025.2|13022.4|13023.3|13020.3|322
1658095800000|2022-07-17 22:10:00|13023.5|13021|13024.2|13021.7|13025.7|13023.5|13022.6|13019.9|305
1658096100000|2022-07-17 22:15:00|13024.3|13021.8|13023.2|13021.1|13024.6|13022.2|13021.3|13019.1|397
1658096400000|2022-07-17 22:20:00|13023.4|13021.3|13021.8|13019.7|13024.9|13022.3|13021.2|13018.9|335
1658096700000|2022-07-17 22:25:00|13021.7|13019.6|13022.7|13020.6|13023.3|13020.9|13021.6|13019.5|382
1658097000000|2022-07-17 22:30:00|13022.6|13020.5|13019.4|13017.3|13022.6|13020.5|13019.3|13017.2|137
1658097300000|2022-07-17 22:35:00|13019.3|13017.2|13019.7|13017.6|13020.2|13018.1|13018.8|13016.7|124
1658097600000|2022-07-17 22:40:00|13019.8|13017.7|13021.5|13019.4|13022.2|13020.1|13018.7|13016.3|215
1658097900000|2022-07-17 22:45:00|13021.4|13019.2|13017.1|13015|13021.7|13019.6|13016.9|13014.8|413
1658098200000|2022-07-17 22:50:00|13017|13014.9|13014.6|13012.5|13017.4|13015.2|13014.4|13012.2|355
1658098500000|2022-07-17 22:55:00|13014.7|13012.6|13017.5|13015.1|13020|13018.4|13012|13009.9|309
1658098800000|2022-07-17 23:00:00|13017.4|13015.3|13018.6|13016.5|13018.8|13017|13015.6|13013.5|561
1658099100000|2022-07-17 23:05:00|13018.7|13016.6|13018.8|13017.5|13019.8|13018.1|13017.5|13015.4|353
1658099400000|2022-07-17 23:10:00|13019.1|13017|13013.8|13012.5|13020.2|13018.1|13013.8|13012.1|413
1658099700000|2022-07-17 23:15:00|13014.5|13012.4|13010.8|13008.7|13014.5|13012.5|13009.7|13008|390
1658100000000|2022-07-17 23:20:00|13010.7|13008.6|13011.7|13010.4|13014.6|13013|13008.7|13006.8|345
1658100300000|2022-07-17 23:25:00|13011.5|13009.4|13012.1|13010|13012.6|13011.1|13010.3|13009|146
1658100600000|2022-07-17 23:30:00|13012|13009.9|13011.9|13009.8|13014|13012|13009.7|13008.2|249
1658100900000|2022-07-17 23:35:00|13012|13009.9|13007|13004.9|13013.7|13011.6|13006.7|13004.6|401
1658101200000|2022-07-17 23:40:00|13006.8|13004.7|13012.4|13010.3|13012.5|13010.4|13006.5|13004.4|393
1658101500000|2022-07-17 23:45:00|13012.3|13010.2|13012.3|13010.2|13013|13011.2|13010.3|13008.6|366
1658101800000|2022-07-17 23:50:00|13012|13010.7|13012.2|13010.1|13014|13012.7|13010.4|13008.7|534
1658102100000|2022-07-17 23:55:00|13012.4|13010.3|13009|13006.9|13012.5|13010.9|13007.8|13006.1|383
1658102400000|2022-07-18 00:00:00|13008.9|13006.8|13012|13009.9|13013.4|13011.6|13008.6|13006.8|514
1658102700000|2022-07-18 00:05:00|13011.4|13010.1|13013.6|13012.3|13014.1|13012.6|13007.9|13006.2|371
1658103000000|2022-07-18 00:10:00|13013.1|13011.8|13019.3|13017.2|13019.6|13017.7|13012.8|13011.1|511
1658103300000|2022-07-18 00:15:00|13019.5|13017.4|13014.8|13012.7|13019.5|13017.4|13014.4|13012.3|346
1658103600000|2022-07-18 00:20:00|13014.7|13012.6|13014.8|13012.7|13016.2|13014.2|13013.5|13011.7|384
1658103900000|2022-07-18 00:25:00|13014.9|13012.8|13017.3|13015.2|13018|13016.3|13013.3|13011.7|374
1658104200000|2022-07-18 00:30:00|13017.4|13015.3|13020.5|13018.4|13021.2|13019.9|13015|13013.4|509
1658104500000|2022-07-18 00:35:00|13020|13018.7|13024.6|13022.5|13026.2|13024.4|13017.5|13015.7|517
1658104800000|2022-07-18 00:40:00|13025.2|13023.1|13023.7|13021.6|13026.1|13024|13022.9|13021.2|396
1658105100000|2022-07-18 00:45:00|13023.6|13021.5|13022.2|13020.9|13025.3|13023.7|13021.4|13019.7|547
1658105400000|2022-07-18 00:50:00|13022|13020.7|13024|13022.7|13025|13023.4|13022|13020.4|535
1658105700000|2022-07-18 00:55:00|13023.9|13022.6|13017.7|13015.6|13024.4|13022.7|13016.5|13014.9|515
1658106000000|2022-07-18 01:00:00|13017.6|13015.5|13010.1|13008|13019.1|13017|13009.5|13007.8|783
1658106300000|2022-07-18 01:05:00|13010.2|13008.1|13011.7|13009.6|13013.7|13011.6|13009.6|13007.8|738
1658106600000|2022-07-18 01:10:00|13011.8|13009.7|13011.1|13009.8|13013.8|13011.9|13009.5|13007.8|584
1658106900000|2022-07-18 01:15:00|13011|13009.7|13006.9|13005.6|13012.8|13011.2|13004.3|13002.7|724
1658107200000|2022-07-18 01:20:00|13007|13005.7|13002.3|13000.2|13008.5|13007.1|13001.2|12999.4|772
1658107500000|2022-07-18 01:25:00|13002.2|13000.1|13004.5|13002.4|13004.7|13003|13001|12999.3|748
1658107800000|2022-07-18 01:30:00|13004|13001.9|13002.3|13001|13007.3|13005.6|13002.2|13000.6|788
1658108100000|2022-07-18 01:35:00|13002.4|13001.1|13008.8|13007.5|13009.9|13008.3|13001.5|13000.1|682
1658108400000|2022-07-18 01:40:00|13008.7|13007.4|13005.2|13003.9|13009.9|13008.3|13001.6|13000|732
1658108700000|2022-07-18 01:45:00|13005.1|13003.8|13001|12999.7|13007.7|13006|13000.9|12999.5|656
1658109000000|2022-07-18 01:50:00|13001.3|13000|13000.7|12999.4|13002.3|13000.8|12996.6|12994.5|633
1658109300000|2022-07-18 01:55:00|13000.8|12998.7|13001.4|13000.1|13002.9|13001.6|12999.3|12997.4|547
1658109600000|2022-07-18 02:00:00|13001.5|13000.2|12999.9|12998.6|13002.9|13001.2|12999.1|12997.6|568
1658109900000|2022-07-18 02:05:00|13000.1|12998.8|13001.3|12999.2|13002.1|13000.8|12999.7|12998.3|440
1658110200000|2022-07-18 02:10:00|13001.2|12999.1|13001.8|13000.5|13003.6|13002.2|12999.3|12997.5|523
1658110500000|2022-07-18 02:15:00|13001.6|13000.3|12999.2|12997.9|13001.8|13000.5|12998.4|12996.6|426
1658110800000|2022-07-18 02:20:00|12999.6|12997.5|13002.4|13001.1|13003.3|13002|12999.2|12997.5|414
1658111100000|2022-07-18 02:25:00|13002.3|13001|13004.8|13003.5|13005.7|13004.1|13001.4|12999.9|361
1658111400000|2022-07-18 02:30:00|13004.9|13003.6|13001.2|12999.9|13005.1|13003.6|13000.4|12998.6|654
1658111700000|2022-07-18 02:35:00|13001.3|13000|13000.7|12998.6|13001.5|13000|12997.2|12995.5|567
1658112000000|2022-07-18 02:40:00|13000.6|12999.3|13001.8|12999.7|13002.9|13001|13000.1|12998.8|443
1658112300000|2022-07-18 02:45:00|13001.9|12999.8|13001.7|13000.4|13004.7|13003.2|13000.9|12999.1|494
1658112600000|2022-07-18 02:50:00|13001.4|13000.1|13002.4|13001.1|13002.6|13001.1|12999.2|12997.5|497
1658112900000|2022-07-18 02:55:00|13002.5|13001.2|12999.5|12998.2|13002.6|13001.3|12998.7|12997.3|578
1658113200000|2022-07-18 03:00:00|12999.6|12998.3|12998.8|12997.5|13001.8|13000.5|12997.7|12996.4|522
1658113500000|2022-07-18 03:05:00|12998.9|12997.6|12998.1|12996.8|12999.3|12998|12996.6|12995.3|460
1658113800000|2022-07-18 03:10:00|12998.2|12996.9|12994.6|12992.5|12999.1|12997.8|12992.5|12990.4|497
1658114100000|2022-07-18 03:15:00|12993.9|12992.6|12988.2|12986.9|12994.8|12993.3|12988|12986.5|544
1658114400000|2022-07-18 03:20:00|12988.6|12986.5|12990.7|12988.6|12992.5|12990.4|12988.5|12986.4|600
1658114700000|2022-07-18 03:25:00|12990.6|12988.5|12989.9|12987.8|12991.3|12989.2|12987.8|12985.9|589
1658115000000|2022-07-18 03:30:00|12990|12987.9|12994.1|12992|12994.6|12992.5|12989.3|12987.2|446
1658115300000|2022-07-18 03:35:00|12994.2|12992.1|12992.7|12990.6|12995.4|12993.6|12991.2|12989.9|456
1658115600000|2022-07-18 03:40:00|12992.2|12990.9|12993|12991.7|12995.2|12993.8|12991|12989.3|524
1658115900000|2022-07-18 03:45:00|12993.1|12991.8|12994.3|12993|12995.1|12993.5|12992.2|12990.6|326
1658116200000|2022-07-18 03:50:00|12994.2|12992.9|12992.2|12990.9|12994.5|12993.1|12991.9|12990.5|350
1658116500000|2022-07-18 03:55:00|12992.5|12991.2|12994.2|12992.9|12994.6|12993|12991.1|12989.5|260
1658116800000|2022-07-18 04:00:00|12994.1|12992.8|12992.6|12991.3|12995.5|12993.8|12992.6|12991.3|418
1658117100000|2022-07-18 04:05:00|12992.1|12990.8|12993.9|12992.6|12995.5|12993.8|12991.6|12989.9|287
1658117400000|2022-07-18 04:10:00|12994|12992.7|12997.3|12995.2|12997.4|12995.7|12993.8|12992.5|329
1658117700000|2022-07-18 04:15:00|12997.2|12995.1|12999.8|12998.5|13001.5|12999.6|12996.7|12995.1|429
1658118000000|2022-07-18 04:20:00|12999.6|12998.3|13001.6|12999.5|13002|13000|12998|12996|471
1658118300000|2022-07-18 04:25:00|13001.7|12999.6|13001.5|13000.2|13003.9|13001.8|13001|12999.3|412
1658118600000|2022-07-18 04:30:00|13001.7|13000.4|13004.7|13003.4|13005.3|13003.6|13000.5|12999|320
1658118900000|2022-07-18 04:35:00|13004.6|13003.3|13001.8|12999.7|13005|13003.3|13001.1|12999.7|292
1658119200000|2022-07-18 04:40:00|13001.9|12999.8|13003.4|13002.1|13004.9|13003.2|13001.5|12999.8|299
1658119500000|2022-07-18 04:45:00|13003.3|13002|13003.3|13002|13004.5|13003.2|13002.5|13001|316
1658119800000|2022-07-18 04:50:00|13003.2|13001.9|13002.2|13000.9|13004.5|13002.9|13002|13000.4|271
1658120100000|2022-07-18 04:55:00|13002.6|13000.5|13000.2|12998.1|13002.7|13001|12999|12997.7|290
1658120400000|2022-07-18 05:00:00|12999.7|12998.4|13000.1|12998.8|13000.9|12999.4|12996.4|12994.7|506
1658120700000|2022-07-18 05:05:00|13000|12998.7|13001.8|13000.5|13002.6|13000.9|12998.7|12997.4|386
1658121000000|2022-07-18 05:10:00|13002.1|13000|12998|12996.7|13002.6|13001.3|12997.9|12996.6|390
1658121300000|2022-07-18 05:15:00|12998.1|12996.8|12998.8|12997.5|12999|12997.7|12995.5|12994.2|438
1658121600000|2022-07-18 05:20:00|12998.9|12997.6|12996.5|12995.2|13000|12998.7|12996.4|12995.1|352
1658121900000|2022-07-18 05:25:00|12996.6|12995.3|12996.1|12994.8|12997.9|12996.3|12995.6|12993.6|313
1658122200000|2022-07-18 05:30:00|12996|12994.7|12993.6|12992.3|12997.4|12995.8|12992.7|12991.4|466
1658122500000|2022-07-18 05:35:00|12993.7|12992.4|12991.4|12990.1|12994.8|12993.1|12991|12989.3|488
1658122800000|2022-07-18 05:40:00|12991.3|12990|12988.5|12986.4|12991.9|12990.1|12987.5|12985.4|535
1658123100000|2022-07-18 05:45:00|12988.2|12986.1|12986.2|12984.1|12989.6|12987.9|12985.8|12983.7|562
1658123400000|2022-07-18 05:50:00|12986.1|12984|12991.4|12990.1|12992|12990.3|12985|12982.9|652
1658123700000|2022-07-18 05:55:00|12991.5|12990.2|12999.8|12997.7|12999.9|12997.8|12990.9|12988.8|642
1658124000000|2022-07-18 06:00:00|12999.7|12997.6|13001|12998.9|13001.6|12999.8|12993.5|12991.4|1026
1658124300000|2022-07-18 06:05:00|13000.8|12998.7|12997|12995.7|13001.7|13000|12996.3|12994.5|675
1658124600000|2022-07-18 06:10:00|12997.1|12995.8|12997.1|12995|12999.6|12998|12995.7|12994.1|742
1658124900000|2022-07-18 06:15:00|12997.5|12995.4|12999.3|12998|13000.4|12999|12996.3|12994.6|504
1658125200000|2022-07-18 06:20:00|12999.1|12997.8|12994.1|12992.8|12999.2|12997.9|12993.8|12992.2|448
1658125500000|2022-07-18 06:25:00|12994.2|12992.9|12991.6|12990.3|12995|12993.7|12991.4|12989.7|484
1658125800000|2022-07-18 06:30:00|12991.5|12990.2|12994.4|12992.3|12999|12997.1|12991.5|12990.2|563
1658126100000|2022-07-18 06:35:00|12994|12991.9|12988.7|12986.6|12994.1|12992|12987.9|12986.2|679
1658126400000|2022-07-18 06:40:00|12989.4|12987.3|12983.1|12981|12990.6|12988.5|12981.9|12979.8|774
1658126700000|2022-07-18 06:45:00|12983.5|12981.4|12981.9|12979.8|12985.2|12983.1|12980.8|12978.7|719
1658127000000|2022-07-18 06:50:00|12982.1|12980|12982.3|12980.2|12984.1|12982|12980.2|12978.6|627
1658127300000|2022-07-18 06:55:00|12982.4|12980.3|12981.9|12979.8|12983|12981.1|12980.5|12978.4|662
1658127600000|2022-07-18 07:00:00|12982.1|12980|12992|12989.9|12993.3|12991.2|12982.1|12980|1031
1658127900000|2022-07-18 07:05:00|12991.6|12989.5|12986.2|12984.1|12992.3|12990.8|12982.4|12980.6|975
1658128200000|2022-07-18 07:10:00|12986.4|12984.3|12984.5|12982.4|12987.3|12985.6|12982.7|12980.6|964
1658128500000|2022-07-18 07:15:00|12984.4|12982.3|12978.8|12976.7|12984.6|12982.5|12976.5|12974.8|927
1658128800000|2022-07-18 07:20:00|12978.9|12976.8|12972|12969.9|12981.4|12979.8|12970.2|12968.4|896
1658129100000|2022-07-18 07:25:00|12972.2|12970.1|12976.1|12974.8|12981.2|12979.1|12971.7|12970|1006
1658129400000|2022-07-18 07:30:00|12976.5|12974.4|12975.2|12973.1|12978.1|12976.5|12972.3|12970.7|779
1658129700000|2022-07-18 07:35:00|12974.8|12973.5|12975.7|12974.4|12977.4|12976.1|12972.6|12971.2|638
1658130000000|2022-07-18 07:40:00|12975.9|12974.6|12979.5|12978.2|12979.9|12978.3|12973.8|12972.5|733
1658130300000|2022-07-18 07:45:00|12979.4|12978.1|12979.4|12978.1|12982.4|12980.7|12976|12974.5|651
1658130600000|2022-07-18 07:50:00|12979.5|12978.2|12977.2|12975.9|12980.3|12979|12975.2|12973.7|575
1658130900000|2022-07-18 07:55:00|12977.1|12975.8|12978.8|12977.5|12980.5|12979.2|12975.9|12974.2|659
1658131200000|2022-07-18 08:00:00|12978.9|12977.6|12979.7|12978.4|12983.1|12981.4|12977.6|12976|731
1658131500000|2022-07-18 08:05:00|12979.6|12978.3|12978.7|12977.4|12983.4|12981.9|12975|12973.4|678
1658131800000|2022-07-18 08:10:00|12978.6|12977.3|12981.1|12979.8|12982.1|12980.6|12978.5|12977.2|646
1658132100000|2022-07-18 08:15:00|12981|12979.7|12982.2|12980.9|12984.1|12982.5|12980.1|12978.8|671
1658132400000|2022-07-18 08:20:00|12982.3|12981|12981.9|12980.6|12983|12981.5|12979.1|12977.5|678
1658132700000|2022-07-18 08:25:00|12981.7|12980.4|12986.8|12985.5|12987.3|12985.8|12981.6|12980.3|672
1658133000000|2022-07-18 08:30:00|12987|12985.7|12985.7|12984.4|12989.8|12988.1|12984.8|12983.5|717
1658133300000|2022-07-18 08:35:00|12985.6|12984.3|12984.8|12983.5|12989.8|12988.3|12984|12982|638
1658133600000|2022-07-18 08:40:00|12984.7|12983.4|12989.8|12988.5|12990.5|12988.9|12983.1|12981.1|675
1658133900000|2022-07-18 08:45:00|12989.7|12988.4|12988.5|12986.4|12991.4|12989.9|12986.8|12985.1|579
1658134200000|2022-07-18 08:50:00|12988.1|12986.8|12983.7|12982.4|12989.4|12988|12982.2|12980.6|714
1658134500000|2022-07-18 08:55:00|12983.9|12982.6|12985.1|12983.8|12986.3|12984.6|12981.6|12980.2|649
1658134800000|2022-07-18 09:00:00|12985|12983.7|12985.1|12983.8|12988.1|12986.8|12983.8|12982.5|744
1658135100000|2022-07-18 09:05:00|12985.2|12983.9|12984.4|12983.1|12987|12985.7|12983.8|12982.2|570
1658135400000|2022-07-18 09:10:00|12984.5|12983.2|12979.7|12978.4|12984.5|12983.2|12978.4|12977.1|439
1658135700000|2022-07-18 09:15:00|12979.9|12978.6|12979.9|12978.6|12981|12979.7|12978.2|12976.9|465
1658136000000|2022-07-18 09:20:00|12980|12978.7|12973.1|12971.8|12980|12978.7|12973|12971.3|572
1658136300000|2022-07-18 09:25:00|12973|12971.7|12975.5|12973.4|12976.4|12974.6|12971.5|12969.5|644
1658136600000|2022-07-18 09:30:00|12975.6|12973.5|12974.6|12973.3|12977|12975.1|12974.1|12972.4|559
1658136900000|2022-07-18 09:35:00|12974.7|12973.4|12973.9|12972.6|12975.2|12973.5|12972.3|12970.6|500
1658137200000|2022-07-18 09:40:00|12973.8|12972.5|12974.1|12972.8|12975.9|12974.2|12971.6|12969.9|535
1658137500000|2022-07-18 09:45:00|12974.4|12973.1|12976.9|12974.8|12976.9|12975.2|12971.9|12970.5|552
1658137800000|2022-07-18 09:50:00|12976.8|12974.7|12974.3|12973|12977|12975.7|12973.1|12971.8|468
1658138100000|2022-07-18 09:55:00|12974.1|12972.8|12968.3|12966.2|12974.9|12973.1|12967.3|12965.4|506
1658138400000|2022-07-18 10:00:00|12968.5|12966.4|12967.7|12966.4|12969|12966.9|12965.1|12963.4|486
1658138700000|2022-07-18 10:05:00|12967.6|12966.3|12968.8|12967.5|12969.8|12968.4|12966.6|12965.1|538
1658139000000|2022-07-18 10:10:00|12968.5|12967.2|12967.9|12966.6|12970.1|12968.8|12967.4|12966.1|458
1658139300000|2022-07-18 10:15:00|12967.8|12966.5|12966.3|12965|12969.8|12968.5|12965.4|12964.1|422
1658139600000|2022-07-18 10:20:00|12966.4|12965.1|12966.6|12965.3|12968.2|12966.8|12964.5|12963.2|531
1658139900000|2022-07-18 10:25:00|12966.5|12965.2|12969.9|12968.6|12970.1|12968.8|12965.7|12964.4|467
1658140200000|2022-07-18 10:30:00|12970|12968.7|12973.9|12971.8|12974.8|12973|12969.6|12968.3|545
1658140500000|2022-07-18 10:35:00|12973.8|12971.7|12979|12976.9|12979.1|12977|12973.8|12971.7|567
1658140800000|2022-07-18 10:40:00|12978.9|12976.8|12980.3|12978.2|12982.3|12980.2|12977.2|12975.6|659
1658141100000|2022-07-18 10:45:00|12980.4|12978.3|12981.2|12979.1|12982.3|12980.6|12979.7|12977.6|637
1658141400000|2022-07-18 10:50:00|12981.1|12979|12978|12975.9|12981.9|12979.8|12976.4|12975.1|495
1658141700000|2022-07-18 10:55:00|12977.4|12976.1|12970.6|12968.5|12977.8|12976.1|12970.1|12968|554
1658142000000|2022-07-18 11:00:00|12970.4|12968.3|12972.5|12970.4|12973.1|12971.3|12968.6|12967|648
1658142300000|2022-07-18 11:05:00|12972.4|12970.3|12966.7|12965.4|12972.8|12970.9|12966.3|12964.9|500
1658142600000|2022-07-18 11:10:00|12966.6|12965.3|12969.5|12968.2|12969.7|12968.4|12964.7|12963.3|524
1658142900000|2022-07-18 11:15:00|12969.4|12968.1|12972|12970.7|12973.3|12972|12968.2|12966.9|510
1658143200000|2022-07-18 11:20:00|12971.9|12970.6|12975|12973.7|12976.2|12974.9|12971.4|12969.7|509
1658143500000|2022-07-18 11:25:00|12975.1|12973.8|12983.2|12981.9|12983.9|12982.3|12975.1|12973.8|493
1658143800000|2022-07-18 11:30:00|12982.9|12981.6|12981.3|12980|12983.2|12981.6|12978.1|12976.7|529
1658144100000|2022-07-18 11:35:00|12981.2|12979.9|12982.3|12981|12982.8|12981.3|12978.7|12977|729
1658144400000|2022-07-18 11:40:00|12982.2|12980.9|12981.2|12979.9|12985|12983.7|12980.6|12979.3|597
1658144700000|2022-07-18 11:45:00|12981.3|12980|12983.8|12982.5|12986.8|12985.1|12981|12979.7|513
1658145000000|2022-07-18 11:50:00|12984.1|12982.8|12985.6|12984.3|12985.9|12984.6|12982.6|12981.3|453
1658145300000|2022-07-18 11:55:00|12985.5|12984.2|12986.7|12985.4|12988.8|12987.5|12984.4|12983.1|495
1658145600000|2022-07-18 12:00:00|12986.6|12985.3|12989|12987.7|12991.1|12989.8|12984|12982.6|750
1658145900000|2022-07-18 12:05:00|12988.8|12987.5|12989.1|12987.8|12990.4|12989.1|12987.4|12986.1|695
1658146200000|2022-07-18 12:10:00|12989.3|12988|12981.3|12980|12990.1|12988.8|12980.5|12979|666
1658146500000|2022-07-18 12:15:00|12981.4|12980.1|12983.2|12981.9|12988.9|12987.2|12981.3|12980|691
1658146800000|2022-07-18 12:20:00|12983.3|12982|12985.6|12984.3|12988.2|12986.9|12980.7|12979.4|783
1658147100000|2022-07-18 12:25:00|12985.5|12984.2|12986.6|12985.3|12987.3|12986|12982.9|12981.6|738
1658147400000|2022-07-18 12:30:00|12986.7|12985.4|12973.9|12972.6|12987.1|12985.6|12973.1|12971.4|794
1658147700000|2022-07-18 12:35:00|12974|12972.7|12974.7|12973.4|12980.3|12978.9|12974|12972.4|663
1658148000000|2022-07-18 12:40:00|12974.6|12973.3|12969|12967.7|12976.2|12974.9|12969|12967.7|703
1658148300000|2022-07-18 12:45:00|12968.8|12967.5|12966.6|12965.3|12973.3|12971.8|12966.1|12964.4|738
1658148600000|2022-07-18 12:50:00|12966.7|12965.4|12965.3|12964|12968.4|12967.1|12964.5|12963.2|845
1658148900000|2022-07-18 12:55:00|12965.5|12964.2|12955.9|12953.8|12966.6|12965.2|12953.5|12951.9|753
1658149200000|2022-07-18 13:00:00|12955.7|12954.4|12960.2|12958.1|12960.6|12958.8|12954.8|12953.1|1128
1658149500000|2022-07-18 13:05:00|12959.6|12958.3|12956.3|12955|12962.3|12961|12954.4|12953.1|812
1658149800000|2022-07-18 13:10:00|12956.2|12954.9|12952.8|12951.5|12957.9|12956.6|12952.6|12951.1|849
1658150100000|2022-07-18 13:15:00|12953.3|12951.2|12951.2|12949.9|12953.4|12951.8|12949.9|12948.1|588
1658150400000|2022-07-18 13:20:00|12951.4|12950.1|12952.9|12951.6|12954.3|12952.9|12943.2|12941.9|840
1658150700000|2022-07-18 13:25:00|12953.1|12951.8|12951.5|12949.4|12953.9|12952.6|12950.1|12948.8|785
1658151000000|2022-07-18 13:30:00|12951.8|12950.2|12946.3|12945|12953.4|12951.7|12942.5|12941.2|1231
1658151300000|2022-07-18 13:35:00|12947.1|12945.8|12950.1|12948.8|12951.6|12950.3|12944|12942.4|1116
1658151600000|2022-07-18 13:40:00|12949.8|12948.5|12944.9|12942.8|12952.6|12951.3|12937.5|12935.4|1217
1658151900000|2022-07-18 13:45:00|12945|12942.9|12940.8|12939.5|12948.3|12947|12938.7|12937.4|1205
1658152200000|2022-07-18 13:50:00|12940.9|12939.6|12944.6|12943.3|12944.7|12943.3|12935|12933.2|1265
1658152500000|2022-07-18 13:55:00|12944.8|12943.5|12945.5|12944.2|12950.1|12948.8|12944.4|12943.1|932
1658152800000|2022-07-18 14:00:00|12945.6|12944.3|12942.6|12941.3|12945.9|12944.4|12936|12934.3|1182
1658153100000|2022-07-18 14:05:00|12942.8|12941.5|12951.6|12950.3|12953|12951.7|12941.5|12939.8|1105
1658153400000|2022-07-18 14:10:00|12951.4|12950.1|12947.9|12946.6|12957|12955.5|12947.7|12946.3|1099
1658153700000|2022-07-18 14:15:00|12947.7|12946.4|12932.3|12930.2|12949.2|12947.5|12931.6|12929.5|1038
1658154000000|2022-07-18 14:20:00|12932.5|12930.4|12931.1|12929.8|12935.2|12933.9|12927.9|12926.5|964
1658154300000|2022-07-18 14:25:00|12931.6|12929.5|12935.3|12934|12937.8|12935.7|12930.8|12929.2|1125
1658154600000|2022-07-18 14:30:00|12935.4|12934.1|12931.9|12930.6|12936.3|12934.6|12927.5|12925.8|1144
1658154900000|2022-07-18 14:35:00|12932|12930.7|12916.8|12915.5|12932|12930.7|12916.5|12914.5|997
1658155200000|2022-07-18 14:40:00|12916.7|12915.4|12912.3|12911|12918|12916.7|12909.3|12908|1042
1658155500000|2022-07-18 14:45:00|12912.4|12911.1|12904.6|12903.3|12917.5|12916.1|12904.3|12902.5|1025
1658155800000|2022-07-18 14:50:00|12905|12902.9|12903.8|12901.7|12905.7|12904|12899.2|12897.9|1074
1658156100000|2022-07-18 14:55:00|12903.6|12902.3|12902.8|12901.5|12905.1|12903.2|12900.9|12899.3|1098
1658156400000|2022-07-18 15:00:00|12903|12901.7|12906.1|12904.8|12912.5|12911|12901.1|12899.6|980
1658156700000|2022-07-18 15:05:00|12906|12904.7|12918.6|12917.3|12919.3|12917.7|12905|12903.3|822
1658157000000|2022-07-18 15:10:00|12918.8|12917.5|12918.6|12917.3|12919.9|12918.1|12915|12913.3|910
1658157300000|2022-07-18 15:15:00|12918.7|12917.4|12922.5|12920.4|12923.2|12921.6|12917.6|12916.3|748
1658157600000|2022-07-18 15:20:00|12922.6|12920.5|12921.4|12920.1|12927.3|12926|12921.4|12919.7|690
1658157900000|2022-07-18 15:25:00|12921.5|12920.2|12924.5|12923.2|12926|12924.3|12920.9|12919.3|614
1658158200000|2022-07-18 15:30:00|12924.7|12923.4|12928|12926.7|12929.6|12928.3|12923.6|12921.8|700
1658158500000|2022-07-18 15:35:00|12928.2|12926.9|12925.9|12924.6|12928.3|12927|12924.3|12922.6|576
1658158800000|2022-07-18 15:40:00|12925.6|12924.3|12926.2|12924.9|12928.1|12926.8|12924.8|12923.2|512
1658159100000|2022-07-18 15:45:00|12926.1|12924.8|12926.5|12925.2|12927.8|12926.5|12924.1|12922.8|393
1658159400000|2022-07-18 15:50:00|12926.4|12925.1|12925.3|12924|12927.8|12926.2|12923.5|12922.1|419
1658159700000|2022-07-18 15:55:00|12925.8|12924.5|12920.4|12919.1|12929.2|12927.8|12919|12917.7|506
1658160000000|2022-07-18 16:00:00|12920.3|12919|12918.1|12916.8|12922.5|12921.2|12917.7|12916.1|578
1658160300000|2022-07-18 16:05:00|12918.2|12916.9|12921.5|12920.2|12924.3|12923|12918.2|12916.9|573
1658160600000|2022-07-18 16:10:00|12921.4|12920.1|12917.1|12915.8|12921.4|12920.1|12915.7|12914.4|418
1658160900000|2022-07-18 16:15:00|12917.2|12915.9|12921.7|12920.4|12923.5|12922.2|12915.1|12913.8|456
1658161200000|2022-07-18 16:20:00|12921.8|12920.5|12919.5|12918.2|12921.9|12920.6|12919.2|12917.9|396
1658161500000|2022-07-18 16:25:00|12919.4|12918.1|12918.9|12917.6|12921.4|12920.1|12918.9|12917.6|452
1658161800000|2022-07-18 16:30:00|12918.8|12917.5|12918.2|12916.9|12918.8|12917.5|12915.5|12914.2|546
1658162100000|2022-07-18 16:35:00|12918.1|12916.8|12920.3|12919|12921|12919.7|12918.1|12916.8|322
1658162400000|2022-07-18 16:40:00|12920.5|12919.2|12922.7|12921.4|12923|12921.7|12919.5|12918.2|297
1658162700000|2022-07-18 16:45:00|12922.8|12921.5|12929.3|12927.2|12930.6|12929.3|12922.4|12921.1|488
1658163000000|2022-07-18 16:50:00|12928.7|12927.4|12935.6|12934.3|12936|12934.4|12928.6|12927|366
1658163300000|2022-07-18 16:55:00|12935.7|12934.4|12947.4|12945.3|12948.2|12946.1|12935.7|12934.4|867
1658163600000|2022-07-18 17:00:00|12947.3|12945.2|12939.3|12938|12953.6|12951.5|12939|12937.7|760
1658163900000|2022-07-18 17:05:00|12939.7|12937.6|12935.7|12934.4|12941.4|12939.8|12935.1|12933.5|533
1658164200000|2022-07-18 17:10:00|12935.8|12934.5|12937.7|12936.4|12939.3|12938|12935.8|12934.5|407
1658164500000|2022-07-18 17:15:00|12937.8|12936.5|12944.2|12942.9|12945.3|12944|12937.3|12935.8|438
1658164800000|2022-07-18 17:20:00|12944.3|12943|12944.9|12943.6|12946.8|12945.2|12941.5|12940.2|535
1658165100000|2022-07-18 17:25:00|12944.5|12943.2|12944.4|12943.1|12946.3|12945|12942.6|12941.3|425
1658165400000|2022-07-18 17:30:00|12944.5|12943.2|12954.1|12952.8|12954.2|12952.9|12944.4|12943.1|616
1658165700000|2022-07-18 17:35:00|12954.2|12952.9|12955.8|12954.5|12957.1|12955.5|12948.3|12947|660
1658166000000|2022-07-18 17:40:00|12955.7|12954.4|12955.5|12954.2|12957.8|12956.5|12952.1|12950.8|652
1658166300000|2022-07-18 17:45:00|12955.7|12954.4|12957.7|12956.4|12959|12957.2|12952.9|12951.4|811
1658166600000|2022-07-18 17:50:00|12957.6|12956.3|12954.2|12952.9|12960.1|12958.8|12952.3|12950.8|772
1658166900000|2022-07-18 17:55:00|12954|12952.7|12964.9|12962.8|12964.9|12963.3|12952.9|12951.3|907
1658167200000|2022-07-18 18:00:00|12964.6|12963.3|12966.8|12964.7|12968.7|12967.4|12963.4|12961.8|821
1658167500000|2022-07-18 18:05:00|12966.7|12964.6|12961.4|12960.1|12967.3|12966|12960.3|12958.7|781
1658167800000|2022-07-18 18:10:00|12961.5|12960.2|12962.5|12961.2|12964.1|12962.8|12959.9|12958.5|830
1658168100000|2022-07-18 18:15:00|12962.4|12961.1|12960|12958.7|12963.2|12961.9|12959.2|12957.9|625
1658168400000|2022-07-18 18:20:00|12960.1|12958.8|12961|12959.7|12962.4|12961.1|12959.1|12957.7|574
1658168700000|2022-07-18 18:25:00|12961.1|12959.8|12963.4|12962.1|12966.1|12964.7|12960.7|12959.4|683
1658169000000|2022-07-18 18:30:00|12963.5|12962.2|12960|12958.7|12967.1|12965.8|12959.7|12958.4|656
1658169300000|2022-07-18 18:35:00|12959.9|12958.6|12957.3|12955.2|12960.3|12958.9|12954.6|12952.9|559
1658169600000|2022-07-18 18:40:00|12957.4|12955.3|12966.9|12964.8|12967.5|12965.7|12956|12954.3|663
1658169900000|2022-07-18 18:45:00|12966.8|12964.7|12965.3|12963.2|12970|12968.2|12964|12962.3|562
1658170200000|2022-07-18 18:50:00|12965.1|12963|12968.6|12967.3|12972.3|12970.8|12965.1|12963|742
1658170500000|2022-07-18 18:55:00|12968.5|12967.2|12969|12967.7|12971.1|12969.7|12967.5|12966|703
1658170800000|2022-07-18 19:00:00|12969.2|12967.9|12967|12965.7|12970.5|12969.2|12964.3|12963|621
1658171100000|2022-07-18 19:05:00|12966.7|12965.4|12961.3|12960|12966.7|12965.4|12961|12959.7|543
1658171400000|2022-07-18 19:10:00|12961.2|12959.9|12966.9|12965.6|12969.1|12967.8|12960.7|12959.1|660
1658171700000|2022-07-18 19:15:00|12966.8|12965.5|12965.4|12964.1|12967.5|12965.8|12963.6|12962.3|703
1658172000000|2022-07-18 19:20:00|12965.5|12964.2|12968|12966.7|12968.8|12967.1|12963|12961.3|675
1658172300000|2022-07-18 19:25:00|12968.1|12966.8|12969.9|12968.6|12971.7|12970|12966.3|12964.8|738
1658172600000|2022-07-18 19:30:00|12970.1|12968.8|12974.4|12973.1|12976.8|12975.3|12969.9|12968.6|767
1658172900000|2022-07-18 19:35:00|12974.6|12973.3|12975.4|12974.1|12980.2|12978.5|12973.6|12972.3|727
1658173200000|2022-07-18 19:40:00|12976|12973.9|12978.5|12977.2|12979.1|12977.8|12975.1|12973.3|784
1658173500000|2022-07-18 19:45:00|12978.6|12977.3|12983.3|12982|12983.4|12982.1|12978.4|12976.7|605
1658173800000|2022-07-18 19:50:00|12984|12982.7|12977|12975.7|12984|12982.7|12976.2|12974.9|761
1658174100000|2022-07-18 19:55:00|12977.1|12975.8|12977|12975.7|12979.7|12978.4|12976.3|12974.5|613
1658174400000|2022-07-18 20:00:00|12976.9|12975.6|12981.1|12979.8|12981.2|12979.9|12976.1|12974.3|356
1658174700000|2022-07-18 20:05:00|12981.2|12979.9|12979.8|12977.7|12981.2|12979.9|12978.9|12977.3|235
1658175000000|2022-07-18 20:10:00|12979.4|12978.1|12977.5|12976.2|12981.8|12980.3|12977.5|12976.1|317
1658175300000|2022-07-18 20:15:00|12977.6|12976.3|12979.9|12978.6|12980.4|12979.1|12977.6|12976|205
1658175600000|2022-07-18 20:20:00|12980|12978.7|12979.9|12978.6|12981.6|12980|12979.7|12978.1|124
1658175900000|2022-07-18 20:25:00|12980.3|12978.2|12981|12978.9|12981.5|12979.8|12979.8|12977.9|131
1658176200000|2022-07-18 20:30:00|12981.1|12979|12979.3|12978|12981.6|12979.9|12979.1|12977.4|142
1658176500000|2022-07-18 20:35:00|12979.6|12977.5|12980.9|12978.8|12981.1|12979.3|12979|12977.2|107
1658176800000|2022-07-18 20:40:00|12980.5|12979.2|12978.1|12976.8|12980.9|12979.2|12977.6|12975.9|244
1658177100000|2022-07-18 20:45:00|12977.8|12976.5|12979.4|12977.3|12980|12978.2|12977.5|12975.7|165
1658177400000|2022-07-18 20:50:00|12979.3|12977.2|12983.4|12980.7|12984.2|12981.5|12979.3|12977.2|351
1658177700000|2022-07-18 20:55:00|12983.2|12981.1|12982.3|12975.3|12989.6|12984.6|12979.8|12972.8|568
1658178000000|2022-07-18 21:00:00|12981.4|12974.4|12977.5|12970.5|12985.6|12978.6|12965.9|12958.9|195
1658178300000|2022-07-18 21:05:00|12977.7|12970.7|12977.9|12970.9|12982|12975|12975.8|12968.8|118
1658178600000|2022-07-18 21:10:00|12978.9|12971.9|12978|12971|12985.8|12978.8|12974.7|12967.7|409
1658178900000|2022-07-18 21:15:00|12978.1|12971.1|12976.3|12969.3|12984.9|12977.9|12970.3|12963.3|273
1658179200000|2022-07-18 21:20:00|12972.4|12965.4|12979|12972|12984.5|12977.5|12970.5|12963.5|164
1658179500000|2022-07-18 21:25:00|12977.8|12970.8|12978.7|12971.7|12982.8|12975.8|12970.5|12963.5|455
1658179800000|2022-07-18 21:30:00|12977.3|12970.3|12983.7|12979.5|12987.6|12980.8|12969.8|12962.8|398
1658180100000|2022-07-18 21:35:00|12983.1|12980.6|12983|12980.4|12989.1|12982.1|12982.7|12978.6|329
1658180400000|2022-07-18 21:40:00|12983.3|12980.1|12985.2|12979.2|12986.2|12981|12983.3|12978.7|183
1658180700000|2022-07-18 21:45:00|12985.4|12980.4|12985.7|12978.7|12986.1|12980.8|12983.2|12978.4|160
1658181000000|2022-07-18 21:50:00|12985|12979.3|12984.6|12980.7|12988.3|12981.3|12983.7|12978.3|143
1658181300000|2022-07-18 21:55:00|12984.9|12980.6|12984.8|12978.6|12987.2|12980.7|12983.5|12978.2|140
1658181600000|2022-07-18 22:00:00|12984.2|12978.9|12983.9|12976.9|12987.2|12980.7|12975.2|12968.2|632
1658181900000|2022-07-18 22:05:00|12983.8|12976.8|12981|12978.6|12985|12979|12980.5|12976.7|508
1658182200000|2022-07-18 22:10:00|12980.9|12978.3|12982.4|12978.5|12985.5|12979.5|12980.5|12976.9|381
1658182500000|2022-07-18 22:15:00|12983.1|12978.1|12981.2|12978.5|12984.3|12980.5|12981|12977.6|258
1658182800000|2022-07-18 22:20:00|12981.1|12978.7|12979.5|12977.4|12981.3|12978.7|12979.3|12976.5|259
1658183100000|2022-07-18 22:25:00|12979.7|12977|12979.7|12977.6|12981.6|12979.3|12978.3|12976|382
1658183400000|2022-07-18 22:30:00|12979.6|12977.5|12981.8|12979.7|12983.4|12981|12979.6|12977.5|298
1658183700000|2022-07-18 22:35:00|12981.7|12979.6|12980.4|12978.3|12983.1|12980.5|12979.6|12977.5|229
1658184000000|2022-07-18 22:40:00|12981|12977.5|12981.3|12979.2|12982.4|12980.3|12980.4|12977.5|214
1658184300000|2022-07-18 22:45:00|12981.2|12979.1|12981.6|12979.5|12982.4|12980.2|12980.9|12978.8|186
1658184600000|2022-07-18 22:50:00|12981.7|12979.6|12986.9|12984.8|12987.7|12985.6|12981.1|12979|303
1658184900000|2022-07-18 22:55:00|12987|12984.9|12990.8|12988.7|12990.9|12988.8|12986.7|12984.6|305
1658185200000|2022-07-18 23:00:00|12990.7|12988.6|12984.6|12982.5|12991|12988.9|12984|12982.4|473
1658185500000|2022-07-18 23:05:00|12984.7|12982.6|12986.5|12984.4|12986.7|12984.8|12983.5|12981.6|293
1658185800000|2022-07-18 23:10:00|12986.4|12984.3|12987.7|12985.6|12988.3|12986.7|12985.7|12983.8|344
1658186100000|2022-07-18 23:15:00|12987.6|12986.3|12987.1|12985.8|12988.1|12986.3|12985.6|12983.9|344
1658186400000|2022-07-18 23:20:00|12987|12985.7|12987.7|12985.6|12989.6|12988.2|12986.3|12984.4|318
1658186700000|2022-07-18 23:25:00|12988.2|12986.1|12986.8|12985.5|12989.8|12987.9|12985|12983.2|270
1658187000000|2022-07-18 23:30:00|12986.9|12985.6|12985.3|12983.2|12988.3|12986.7|12984.8|12983|337
1658187300000|2022-07-18 23:35:00|12985.2|12983.1|12986.1|12984|12986.9|12985.2|12984.8|12983.1|267
1658187600000|2022-07-18 23:40:00|12986|12983.9|12983.6|12981.5|12986.1|12984.5|12982.3|12980.6|292
1658187900000|2022-07-18 23:45:00|12983.7|12981.6|12985.3|12983.2|12986.2|12984.5|12982.5|12980.8|337
1658188200000|2022-07-18 23:50:00|12985.1|12983|12982.3|12980.2|12985.3|12983.5|12981.7|12980.2|371
1658188500000|2022-07-18 23:55:00|12982|12980.7|12981.1|12979|12983.9|12982.3|12980.5|12978.7|350
1658188800000|2022-07-19 00:00:00|12981.2|12979.1|12985.4|12984.1|12986.3|12985|12978.8|12977.1|667
1658189100000|2022-07-19 00:05:00|12985.3|12984|12984.4|12983.1|12987.9|12986|12984.1|12982.6|551
1658189400000|2022-07-19 00:10:00|12984.8|12982.7|12986.8|12985.5|12987.8|12986.5|12984.2|12982.5|469
1658189700000|2022-07-19 00:15:00|12986.7|12985.4|12987.2|12985.9|12989.2|12987.6|12984.3|12983|507
1658190000000|2022-07-19 00:20:00|12987.3|12986|12985.5|12983.4|12987.6|12986.3|12984.5|12982.9|367
1658190300000|2022-07-19 00:25:00|12985.4|12983.3|12983.1|12981.8|12986|12984.6|12983|12981.7|435
1658190600000|2022-07-19 00:30:00|12983|12981.7|12984.8|12983.5|12987.3|12985.9|12983|12981.6|553
1658190900000|2022-07-19 00:35:00|12984.7|12983.4|12985.1|12983.8|12986.3|12985|12983.8|12982.5|436
1658191200000|2022-07-19 00:40:00|12985.2|12983.9|12985|12983.7|12987.1|12985.8|12984.9|12983.6|296
1658191500000|2022-07-19 00:45:00|12984.8|12983.5|12986.7|12985.4|12987.3|12986|12984.2|12982.6|411
1658191800000|2022-07-19 00:50:00|12986.8|12985.5|12985.4|12983.3|12989.7|12987.6|12985.2|12983.1|715
1658192100000|2022-07-19 00:55:00|12985.6|12983.5|12987.9|12985.8|12988.8|12986.7|12985.4|12983.3|577
1658192400000|2022-07-19 01:00:00|12987.8|12985.7|12985.2|12983.9|12988|12986.2|12984.3|12983|565
1658192700000|2022-07-19 01:05:00|12985.1|12983.8|12985.7|12983.6|12987.4|12986.1|12984.1|12982.6|339
1658193000000|2022-07-19 01:10:00|12985.6|12983.5|12983.9|12982.6|12986.3|12984.7|12983.1|12981.8|364
1658193300000|2022-07-19 01:15:00|12984|12982.7|12983.1|12981.8|12986.3|12984.7|12982|12980.5|489
1658193600000|2022-07-19 01:20:00|12983.2|12981.9|12982.2|12980.9|12983.7|12981.9|12980.8|12979.4|563
1658193900000|2022-07-19 01:25:00|12982.1|12980.8|12983.7|12982.4|12985.4|12983.9|12981.8|12980.5|436
1658194200000|2022-07-19 01:30:00|12983.6|12982.3|12977.4|12976.1|12984.6|12982.7|12975.4|12973.9|834
1658194500000|2022-07-19 01:35:00|12977.3|12976|12976.8|12975.5|12982.3|12980.7|12976.3|12975|729
1658194800000|2022-07-19 01:40:00|12977|12975.7|12977.7|12976.4|12979.4|12977.7|12975.7|12973.9|644
1658195100000|2022-07-19 01:45:00|12977.6|12976.3|12974.1|12972.8|12982.5|12981.2|12973.4|12972|675
1658195400000|2022-07-19 01:50:00|12974.2|12972.9|12973.1|12971.8|12976|12974.4|12972.8|12971.5|575
1658195700000|2022-07-19 01:55:00|12973.8|12972.5|12980.9|12979.6|12982.6|12980.9|12973.8|12972.2|626
1658196000000|2022-07-19 02:00:00|12981|12978.9|12977.7|12976.4|12981.3|12979.6|12977|12975.7|761
1658196300000|2022-07-19 02:05:00|12977.6|12976.3|12974.1|12972.8|12978.2|12976.9|12974.1|12972.8|517
1658196600000|2022-07-19 02:10:00|12974|12972.7|12973.1|12971.8|12976.7|12975.4|12972.9|12971.5|539
1658196900000|2022-07-19 02:15:00|12972.9|12971.6|12973.2|12971.1|12973.5|12972|12970|12968.4|514
1658197200000|2022-07-19 02:20:00|12973.1|12971|12974.8|12973.5|12975|12973.6|12971.6|12970.3|488
1658197500000|2022-07-19 02:25:00|12974.7|12973.4|12971.5|12970.2|12975.7|12974.4|12971.5|12970.2|580
1658197800000|2022-07-19 02:30:00|12971.4|12970.1|12972.6|12970.5|12976|12974.7|12971|12969.3|641
1658198100000|2022-07-19 02:35:00|12972.4|12971.1|12970.5|12969.2|12975|12973.1|12970.4|12968.7|522
1658198400000|2022-07-19 02:40:00|12970.6|12969.3|12972.1|12970.8|12973.3|12971.7|12970|12968.7|465
1658198700000|2022-07-19 02:45:00|12972.2|12970.9|12973.4|12972.1|12974.4|12972.7|12971.2|12969.9|435
1658199000000|2022-07-19 02:50:00|12973.5|12972.2|12976.1|12974|12976.2|12974.4|12972.3|12970.7|465
1658199300000|2022-07-19 02:55:00|12976.2|12974.1|12974.8|12973.5|12976.2|12974.6|12973.8|12972.1|446
1658199600000|2022-07-19 03:00:00|12974.7|12973.4|12974.3|12973|12976.8|12974.9|12971.5|12970.2|399
1658199900000|2022-07-19 03:05:00|12974.2|12972.9|12969.7|12968.4|12974.5|12973|12969|12967.7|469
1658200200000|2022-07-19 03:10:00|12969.4|12968.1|12970.7|12968.6|12972.6|12971|12968.8|12967.5|526
1658200500000|2022-07-19 03:15:00|12970.6|12968.5|12972.3|12971|12974|12972.7|12970.4|12968.3|514
1658200800000|2022-07-19 03:20:00|12972.2|12970.9|12971.8|12970.5|12973.3|12971.7|12971.1|12969.6|394
1658201100000|2022-07-19 03:25:00|12971.9|12970.6|12973.8|12971.7|12975|12973.2|12970.5|12969|470
1658201400000|2022-07-19 03:30:00|12973.4|12972.1|12975.7|12973.6|12976.8|12975.1|12973.3|12971.6|422
1658201700000|2022-07-19 03:35:00|12975.8|12973.7|12974.2|12972.9|12976.8|12975.5|12972.7|12970.9|449
1658202000000|2022-07-19 03:40:00|12974.3|12973|12975.3|12974|12976.1|12974.6|12973.5|12971.9|520
1658202300000|2022-07-19 03:45:00|12975.1|12973.8|12973|12971.7|12975.4|12974.1|12972.5|12971.2|312
1658202600000|2022-07-19 03:50:00|12973.1|12971.8|12972.9|12970.8|12975.4|12973.8|12971.9|12970.6|342
1658202900000|2022-07-19 03:55:00|12973|12970.9|12974.3|12972.2|12975.3|12973.7|12972.4|12970.8|550
1658203200000|2022-07-19 04:00:00|12973.7|12972.4|12973.3|12972|12974|12972.5|12970.7|12969.2|404
1658203500000|2022-07-19 04:05:00|12973.2|12971.9|12973.2|12971.9|12974.5|12972.9|12972.3|12971|347
1658203800000|2022-07-19 04:10:00|12973.1|12971.8|12973.5|12972.2|12975.5|12973.4|12972.5|12971.2|499
1658204100000|2022-07-19 04:15:00|12973.4|12972.1|12973.3|12972|12974.1|12972.8|12972.2|12970.6|370
1658204400000|2022-07-19 04:20:00|12973.4|12972.1|12974.4|12973.1|12974.7|12973.1|12971.2|12969.9|503
1658204700000|2022-07-19 04:25:00|12974.6|12973.3|12971.9|12970.6|12974.7|12973.4|12971.9|12970.6|356
1658205000000|2022-07-19 04:30:00|12972|12970.7|12971.4|12970.1|12973.2|12971.9|12970.5|12969|330
1658205300000|2022-07-19 04:35:00|12971.3|12970|12971.5|12970.2|12973.1|12971.8|12970.8|12969.5|365
1658205600000|2022-07-19 04:40:00|12971.4|12970.1|12969.8|12968.5|12972|12970.5|12968.9|12967.5|375
1658205900000|2022-07-19 04:45:00|12969.9|12968.6|12968.4|12966.3|12970.2|12968.9|12965.8|12964.1|415
1658206200000|2022-07-19 04:50:00|12968.5|12966.4|12971.7|12970.4|12972.4|12970.8|12967.8|12966.2|504
1658206500000|2022-07-19 04:55:00|12971.8|12970.5|12974|12971.9|12976.5|12974.9|12970.9|12969.3|631
1658206800000|2022-07-19 05:00:00|12973.9|12971.8|12972.4|12970.3|12975.3|12973.4|12971.9|12970.3|710
1658207100000|2022-07-19 05:05:00|12972.1|12970.8|12969|12967.7|12972.7|12971|12968|12966.7|514
1658207400000|2022-07-19 05:10:00|12969.4|12968.1|12964.2|12962.1|12969.4|12968.1|12963.4|12961.4|454
1658207700000|2022-07-19 05:15:00|12964.3|12962.2|12962.7|12960.6|12965.8|12964|12962.4|12960.5|478
1658208000000|2022-07-19 05:20:00|12962.8|12960.7|12962|12959.9|12963.8|12962.1|12961|12959.1|473
1658208300000|2022-07-19 05:25:00|12962.1|12960|12958.2|12956.9|12962.1|12960|12957.2|12955.2|543
1658208600000|2022-07-19 05:30:00|12958.1|12956.8|12953.6|12951.5|12960.4|12958.3|12951.6|12949.9|685
1658208900000|2022-07-19 05:35:00|12953.7|12951.6|12955.4|12953.3|12955.9|12954|12950.1|12948|597
1658209200000|2022-07-19 05:40:00|12955.3|12953.2|12953|12950.9|12956.8|12954.7|12952.2|12950.1|658
1658209500000|2022-07-19 05:45:00|12952.9|12950.8|12954.6|12952.5|12956|12954.1|12951.6|12949.8|617
1658209800000|2022-07-19 05:50:00|12954.7|12952.6|12953.8|12951.7|12956.4|12954.3|12953.2|12951.5|526
1658210100000|2022-07-19 05:55:00|12953.9|12951.8|12957.1|12955|12958.1|12956.5|12953.4|12951.6|578
1658210400000|2022-07-19 06:00:00|12957.3|12955.2|12953.8|12952.5|12957.8|12955.8|12953.4|12952.1|823
1658210700000|2022-07-19 06:05:00|12954.2|12952.1|12951|12949.7|12957.3|12956|12950.7|12949|737
1658211000000|2022-07-19 06:10:00|12950.9|12949.6|12952.2|12950.9|12952.6|12951.3|12948|12946.6|764
1658211300000|2022-07-19 06:15:00|12952|12950.7|12956.5|12954.4|12958.9|12957.4|12950.3|12948.6|678
1658211600000|2022-07-19 06:20:00|12955.7|12953.9|12957.3|12956|12959|12957.7|12953.5|12951.8|687
1658211900000|2022-07-19 06:25:00|12957.4|12956.1|12952.5|12951.2|12958.2|12956.9|12952.4|12950.7|627
1658212200000|2022-07-19 06:30:00|12952.3|12951|12954.3|12953|12955.9|12954.6|12950.7|12949.4|582
1658212500000|2022-07-19 06:35:00|12954.4|12953.1|12952.8|12951.5|12954.7|12953.4|12952.1|12950.5|598
1658212800000|2022-07-19 06:40:00|12952.7|12951.4|12950.7|12948.6|12952.8|12951.5|12948.7|12947|574
1658213100000|2022-07-19 06:45:00|12950.4|12949.1|12952.7|12951.4|12953|12951.7|12948.7|12947.4|654
1658213400000|2022-07-19 06:50:00|12952.9|12951.6|12953.6|12952.3|12955.1|12953.8|12951.7|12950.4|541
1658213700000|2022-07-19 06:55:00|12953.8|12952.5|12956.1|12954.8|12957.4|12956.1|12953.3|12952|603
1658214000000|2022-07-19 07:00:00|12955.6|12954.3|12947.3|12946|12957.6|12956|12945.4|12944.1|1008
1658214300000|2022-07-19 07:05:00|12947.2|12945.9|12948.5|12947.2|12951.7|12950.1|12946.2|12944.9|874
1658214600000|2022-07-19 07:10:00|12948.4|12947.1|12951.4|12950.1|12952.4|12950.8|12946.5|12944.9|845
1658214900000|2022-07-19 07:15:00|12951.5|12950.2|12951.3|12950|12952.7|12951|12949.6|12947.8|768
1658215200000|2022-07-19 07:20:00|12951.4|12950.1|12948.3|12947|12951.5|12950.2|12946.3|12945|664
1658215500000|2022-07-19 07:25:00|12948.2|12946.9|12944.5|12943.2|12948.9|12947.4|12939.9|12938.2|947
1658215800000|2022-07-19 07:30:00|12944.6|12943.3|12946.4|12945.1|12947.1|12945.6|12941.5|12939.8|1242
1658216100000|2022-07-19 07:35:00|12946.8|12945.5|12943.2|12941.9|12947.7|12946.4|12938.2|12936.4|1052
1658216400000|2022-07-19 07:40:00|12943.6|12942.3|12952.3|12951|12955.2|12953.7|12940.8|12939.5|885
1658216700000|2022-07-19 07:45:00|12952.2|12950.9|12943.9|12942.6|12952.2|12950.9|12941.9|12940.6|737
1658217000000|2022-07-19 07:50:00|12943.8|12942.5|12946.8|12945.5|12948.9|12947.4|12942.5|12940.9|986
1658217300000|2022-07-19 07:55:00|12946.9|12945.6|12951|12949.7|12952.7|12951.3|12946.6|12945.3|872
1658217600000|2022-07-19 08:00:00|12951.1|12949|12941.4|12940.1|12951.2|12949.5|12935.6|12934|1090
1658217900000|2022-07-19 08:05:00|12941.5|12940.2|12942.8|12940.7|12946.3|12944.3|12941|12939.5|962
1658218200000|2022-07-19 08:10:00|12942.7|12940.6|12951.7|12949.6|12954.5|12952.7|12942.7|12940.6|1019
1658218500000|2022-07-19 08:15:00|12951.6|12949.5|12945.9|12943.8|12952.5|12950.9|12945.7|12943.6|885
1658218800000|2022-07-19 08:20:00|12946|12943.9|12949|12946.9|12952.3|12950.8|12945.2|12943.4|872
1658219100000|2022-07-19 08:25:00|12948.9|12946.8|12951.9|12950.6|12954.5|12952.8|12946.2|12944.9|917
1658219400000|2022-07-19 08:30:00|12951.6|12950.3|12950.8|12949.5|12952.3|12951|12947.1|12945.5|731
1658219700000|2022-07-19 08:35:00|12950.6|12949.3|12954.6|12953.3|12955.3|12953.6|12950.1|12948.8|623
1658220000000|2022-07-19 08:40:00|12954.5|12953.2|12956.7|12955.4|12958.5|12956.7|12953.7|12952.4|731
1658220300000|2022-07-19 08:45:00|12955.7|12954.4|12954.8|12953.5|12957.9|12956.3|12953.7|12952.1|583
1658220600000|2022-07-19 08:50:00|12954|12952.7|12959|12956.9|12961.9|12960.2|12953.6|12952.3|631
1658220900000|2022-07-19 08:55:00|12958.5|12957.2|12954.2|12952.9|12958.7|12957.2|12953.4|12951.8|788
1658221200000|2022-07-19 09:00:00|12954|12952.7|12954.2|12952.9|12957.5|12955.8|12952.4|12951.1|876
1658221500000|2022-07-19 09:05:00|12954|12952.7|12954.3|12953|12957.6|12956|12953.4|12951.9|615
1658221800000|2022-07-19 09:10:00|12954.4|12953.1|12953.8|12952.5|12957|12955.2|12952.1|12950.5|710
1658222100000|2022-07-19 09:15:00|12953.7|12952.4|12953.9|12952.6|12961|12959.6|12953.2|12951.8|631
1658222400000|2022-07-19 09:20:00|12954.2|12952.1|12946.9|12945.6|12954.2|12952.6|12945.4|12944|695
1658222700000|2022-07-19 09:25:00|12946.8|12945.5|12949|12946.9|12950|12948.3|12945.7|12943.9|698
1658223000000|2022-07-19 09:30:00|12949.1|12947|12948.9|12947.6|12950.9|12949.6|12947|12945.1|670
1658223300000|2022-07-19 09:35:00|12948.8|12947.5|12940.8|12938.7|12949.9|12948.6|12940.6|12938.5|759
1658223600000|2022-07-19 09:40:00|12940.9|12938.8|12937.1|12935|12943|12941.2|12934.9|12933.3|627
1658223900000|2022-07-19 09:45:00|12937.2|12935.1|12936.3|12935|12937.6|12935.5|12930.6|12928.5|756
1658224200000|2022-07-19 09:50:00|12936.2|12934.9|12938.1|12936|12938.4|12936.8|12932.6|12930.6|645
1658224500000|2022-07-19 09:55:00|12938|12935.9|12948|12946.7|12949.4|12947.6|12937.6|12935.9|709
1658224800000|2022-07-19 10:00:00|12948.2|12946.9|12945.3|12944|12948.6|12947|12942.4|12941.1|731
1658225100000|2022-07-19 10:05:00|12945.5|12944.2|12944.6|12943.3|12948.8|12946.7|12940.5|12938.4|941
1658225400000|2022-07-19 10:10:00|12944.5|12943.2|12949.3|12947.2|12950.2|12948.1|12943.5|12941.7|619
1658225700000|2022-07-19 10:15:00|12949.2|12947.1|12951.6|12949.5|12954.2|12952.5|12948.7|12947.1|526
1658226000000|2022-07-19 10:20:00|12951.8|12949.7|12953.8|12952.5|12954.2|12952.9|12949.5|12948.2|513
1658226300000|2022-07-19 10:25:00|12953.7|12952.4|12950.2|12948.9|12955|12953.7|12949.4|12948|540
1658226600000|2022-07-19 10:30:00|12950.1|12948.8|12951.2|12949.9|12953.2|12951.7|12947.8|12945.9|754
1658226900000|2022-07-19 10:35:00|12951.3|12950|12940.7|12939.4|12951.8|12950.5|12939.9|12938.6|913
1658227200000|2022-07-19 10:40:00|12940.6|12939.3|12941.6|12940.3|12944.8|12943.1|12940.1|12938.5|667
1658227500000|2022-07-19 10:45:00|12941.2|12939.9|12944.5|12943.2|12944.5|12943.2|12940.5|12939.2|522
1658227800000|2022-07-19 10:50:00|12944.4|12943.1|12942.9|12941.6|12948.6|12946.9|12941.4|12939.6|710
1658228100000|2022-07-19 10:55:00|12942.7|12941.4|12939.6|12937.5|12946.6|12945.1|12939.1|12937.3|740
1658228400000|2022-07-19 11:00:00|12939.7|12937.6|12944.1|12942.8|12946.4|12944.6|12939.7|12937.6|916
1658228700000|2022-07-19 11:05:00|12944.4|12943.1|12943.7|12942.4|12946.9|12945.2|12941.2|12939.7|657
1658229000000|2022-07-19 11:10:00|12944.1|12942|12942.1|12940.8|12946.2|12944.9|12941.1|12939.8|730
1658229300000|2022-07-19 11:15:00|12942|12940.7|12947.6|12946.3|12949.3|12947.9|12941.8|12940.5|644
1658229600000|2022-07-19 11:20:00|12947.4|12946.1|12948.7|12947.4|12949.8|12948.5|12942.8|12941.5|556
1658229900000|2022-07-19 11:25:00|12948.6|12947.3|12947.8|12946.5|12950.4|12948.7|12947.4|12946.1|420
1658230200000|2022-07-19 11:30:00|12947.7|12946.4|12947.8|12946.5|12952.4|12950.8|12946.2|12944.6|574
1658230500000|2022-07-19 11:35:00|12947.7|12946.4|12946.7|12945.4|12950.7|12949.4|12946|12944.3|583
1658230800000|2022-07-19 11:40:00|12946.8|12945.5|12944.2|12942.9|12947.3|12945.9|12943.8|12942.5|545
1658231100000|2022-07-19 11:45:00|12944.3|12943|12943.7|12942.4|12945|12943.7|12940.7|12939.2|543
1658231400000|2022-07-19 11:50:00|12943.6|12942.3|12939.2|12937.9|12944.8|12943.1|12936.8|12935.5|693
1658231700000|2022-07-19 11:55:00|12939.7|12937.6|12939.2|12937.9|12940.7|12939.2|12937.9|12936.4|616
1658232000000|2022-07-19 12:00:00|12939.3|12937.2|12942|12940.7|12942.5|12941|12937.5|12935.9|768
1658232300000|2022-07-19 12:05:00|12942.1|12940.8|12945.5|12944.2|12945.9|12944.3|12941.3|12939.9|606
1658232600000|2022-07-19 12:10:00|12945.4|12944.1|12948.3|12946.2|12950.7|12949.1|12942.5|12940.7|713
1658232900000|2022-07-19 12:15:00|12947.9|12946.6|12954.4|12953.1|12955|12953.7|12944.2|12942.7|722
1658233200000|2022-07-19 12:20:00|12954.5|12953.2|12954|12952.7|12957|12955.7|12951.7|12950.4|825
1658233500000|2022-07-19 12:25:00|12954.1|12952.8|12954.1|12952|12955.3|12953.7|12951.4|12949.9|639
1658233800000|2022-07-19 12:30:00|12954.2|12952.1|12954.9|12953.6|12955.7|12954.4|12951.3|12949.7|715
1658234100000|2022-07-19 12:35:00|12954.8|12953.5|12955|12953.7|12956|12954.7|12950.9|12949.6|689
1658234400000|2022-07-19 12:40:00|12954.9|12953.6|12951.9|12950.6|12956.2|12954.9|12950.1|12948.8|656
1658234700000|2022-07-19 12:45:00|12952|12950.7|12951.8|12950.5|12955.4|12954.1|12951.4|12949.9|702
1658235000000|2022-07-19 12:50:00|12951.9|12950.6|12945.3|12944|12952.1|12950.8|12944.9|12943.6|925
1658235300000|2022-07-19 12:55:00|12945.4|12944.1|12944.5|12943.2|12949.5|12947.8|12942.4|12941.1|845
1658235600000|2022-07-19 13:00:00|12944.7|12943.4|12948.7|12947.4|12949.3|12948|12941.9|12940.6|792
1658235900000|2022-07-19 13:05:00|12948.5|12947.2|12944.5|12943.2|12950.4|12948.7|12943.2|12941.9|851
1658236200000|2022-07-19 13:10:00|12944.4|12943.1|12944.8|12943.5|12945.4|12944.1|12939.8|12938.4|830
1658236500000|2022-07-19 13:15:00|12944.9|12943.6|12941.8|12940.5|12945.1|12943.8|12939.4|12938.1|742
1658236800000|2022-07-19 13:20:00|12941.7|12940.4|12934.4|12933.1|12941.8|12940.5|12933.3|12932|818
1658237100000|2022-07-19 13:25:00|12934.3|12933|12938.2|12936.9|12938.5|12937.2|12931.4|12930.1|914
1658237400000|2022-07-19 13:30:00|12938.1|12936.8|12933.7|12931.6|12938.2|12936.9|12924.8|12923.3|1314
1658237700000|2022-07-19 13:35:00|12933.8|12931.7|12926.9|12925.6|12934.8|12932.8|12925.1|12923.3|1197
1658238000000|2022-07-19 13:40:00|12926.8|12925.5|12921.8|12920.5|12927.4|12926.1|12921|12919.2|1124
1658238300000|2022-07-19 13:45:00|12921.4|12920.1|12923|12921.7|12928.3|12927|12919.1|12917.4|1143
1658238600000|2022-07-19 13:50:00|12922.9|12921.6|12924.3|12922.2|12924.3|12922.7|12914|12912.4|1194
1658238900000|2022-07-19 13:55:00|12924.1|12922.8|12928.7|12927.4|12929.8|12928.3|12923.8|12922.4|977
1658239200000|2022-07-19 14:00:00|12928.6|12927.3|12925.8|12924.5|12932|12930.1|12924.2|12922.9|985
1658239500000|2022-07-19 14:05:00|12925.6|12924.3|12925.6|12923.5|12930|12928.2|12923.1|12921.8|938
1658239800000|2022-07-19 14:10:00|12925.5|12923.4|12922.8|12921.5|12925.5|12923.8|12911.3|12909.2|1308
1658240100000|2022-07-19 14:15:00|12922.7|12921.4|12918.1|12916|12930.8|12929.2|12917.9|12915.8|1449
1658240400000|2022-07-19 14:20:00|12918|12915.9|12915.7|12913.6|12918.1|12916.2|12906.6|12904.6|1382
1658240700000|2022-07-19 14:25:00|12915.8|12914.4|12911.9|12910.6|12916.9|12915.1|12904.5|12902.6|1194
1658241000000|2022-07-19 14:30:00|12911.8|12910.5|12910.6|12908.5|12914.5|12913.1|12906.9|12905.3|1201
1658241300000|2022-07-19 14:35:00|12909.8|12908.2|12915.4|12914.1|12919.6|12918|12909.8|12908.1|1168
1658241600000|2022-07-19 14:40:00|12915.5|12914.2|12915.1|12913|12920.7|12919.4|12912.7|12911.3|1101
1658241900000|2022-07-19 14:45:00|12914.8|12913.5|12908.1|12906|12915.6|12913.8|12906.5|12904.8|1110
1658242200000|2022-07-19 14:50:00|12908|12905.9|12894.8|12892.7|12908.1|12906.4|12892.2|12890.7|1286
1658242500000|2022-07-19 14:55:00|12894.4|12893.1|12893.6|12892.3|12896.4|12894.7|12890.5|12888.7|1113
1658242800000|2022-07-19 15:00:00|12893.4|12892.1|12889.3|12888|12893.9|12892.4|12886.4|12885.1|1038
1658243100000|2022-07-19 15:05:00|12889.1|12887.8|12893.7|12891.6|12895.8|12894|12888.6|12886.8|1037
1658243400000|2022-07-19 15:10:00|12893.9|12891.8|12893.4|12892.1|12897.5|12895.6|12891.2|12889.9|866
1658243700000|2022-07-19 15:15:00|12893.5|12892.2|12892.1|12890.8|12896|12894.6|12890.9|12889.2|799
1658244000000|2022-07-19 15:20:00|12891.9|12890.6|12893.6|12891.5|12895.2|12893.9|12890.6|12888.8|727
1658244300000|2022-07-19 15:25:00|12893.7|12891.6|12897.4|12895.3|12898.1|12896.3|12892.7|12891.1|769
1658244600000|2022-07-19 15:30:00|12897.5|12895.4|12889.9|12888.6|12897.6|12896|12888.8|12887.2|871
1658244900000|2022-07-19 15:35:00|12890|12888.7|12891.7|12890.4|12892.7|12891.2|12886.9|12885.5|721
1658245200000|2022-07-19 15:40:00|12891.6|12890.3|12897|12895.7|12897.6|12895.8|12890.9|12889.3|599
1658245500000|2022-07-19 15:45:00|12896.9|12895.6|12892.9|12891.6|12898.7|12897.4|12890.2|12888.9|647
1658245800000|2022-07-19 15:50:00|12892.7|12891.4|12896.1|12894.8|12899.6|12898.3|12892.1|12890.8|745
1658246100000|2022-07-19 15:55:00|12896.2|12894.9|12888.1|12886.8|12897.3|12896|12887.6|12886.1|653
1658246400000|2022-07-19 16:00:00|12888.2|12886.9|12895.3|12894|12895.5|12894.2|12887.2|12885.9|666
1658246700000|2022-07-19 16:05:00|12895.4|12894.1|12900.6|12898.5|12902.1|12900.6|12894.1|12892.6|647
1658247000000|2022-07-19 16:10:00|12900.5|12898.4|12895.1|12893.8|12900.9|12899.2|12892.2|12890.9|517
1658247300000|2022-07-19 16:15:00|12894.7|12893.4|12895.1|12893.8|12897.3|12896|12890.9|12889.6|524
1658247600000|2022-07-19 16:20:00|12895.2|12893.9|12886.9|12885.6|12895.3|12894|12886.4|12885.1|567
1658247900000|2022-07-19 16:25:00|12887|12885.7|12883|12881.7|12888.9|12887.6|12882.6|12881|458
1658248200000|2022-07-19 16:30:00|12883.1|12881.8|12882.5|12881.2|12883.9|12882.5|12877.1|12875.8|802
1658248500000|2022-07-19 16:35:00|12882.6|12881.3|12880|12878.7|12886.9|12885.6|12877.8|12876.4|808
1658248800000|2022-07-19 16:40:00|12880.1|12878.8|12885.6|12884.3|12886.1|12884.5|12878.8|12877.5|741
1658249100000|2022-07-19 16:45:00|12886|12883.9|12886|12884.7|12887.1|12885.8|12880.9|12879.5|721
1658249400000|2022-07-19 16:50:00|12886.5|12885.2|12890.3|12889|12891|12889.7|12885.6|12884.3|571
1658249700000|2022-07-19 16:55:00|12890.2|12888.9|12885.7|12884.4|12891|12889.7|12884.8|12883.5|456
1658250000000|2022-07-19 17:00:00|12885.6|12884.3|12885.8|12884.5|12887.2|12885.9|12882.3|12881|559
1658250300000|2022-07-19 17:05:00|12885.9|12884.6|12891|12889.7|12892|12890.7|12885.8|12884.5|568
1658250600000|2022-07-19 17:10:00|12890.9|12889.6|12892.7|12891.4|12892.8|12891.5|12888.3|12887|512
1658250900000|2022-07-19 17:15:00|12892.8|12891.5|12889.1|12887.8|12893.9|12892.6|12887.7|12886.4|431
1658251200000|2022-07-19 17:20:00|12889|12887.7|12888.5|12887.2|12893.4|12892.1|12888.4|12887.1|634
1658251500000|2022-07-19 17:25:00|12888.8|12887.5|12892.5|12891.2|12895.2|12893.9|12888.8|12887.5|454
1658251800000|2022-07-19 17:30:00|12892.6|12891.3|12892.6|12891.3|12894.9|12893.4|12891.5|12889.5|473
1658252100000|2022-07-19 17:35:00|12892.5|12891.2|12893.1|12891.8|12895.6|12894.1|12891.8|12890.1|420
1658252400000|2022-07-19 17:40:00|12893.2|12891.9|12891.8|12890.5|12894.7|12893.4|12891.7|12890.4|398
1658252700000|2022-07-19 17:45:00|12891.9|12890.6|12888.5|12887.2|12891.9|12890.6|12888|12886.7|306
1658253000000|2022-07-19 17:50:00|12888.6|12887.3|12890.1|12888.8|12892.1|12890.7|12887.7|12886.4|300
1658253300000|2022-07-19 17:55:00|12890.4|12889.1|12890.2|12888.9|12891.1|12889.8|12888.2|12886.8|453
1658253600000|2022-07-19 18:00:00|12890.1|12888.8|12889.4|12888.1|12891.8|12890.3|12889.1|12887.7|425
1658253900000|2022-07-19 18:05:00|12889.5|12888.2|12890.4|12889.1|12891.9|12890.6|12889|12887.4|448
1658254200000|2022-07-19 18:10:00|12890.5|12889.2|12893.2|12891.9|12893.6|12892.1|12889.9|12888.6|532
1658254500000|2022-07-19 18:15:00|12893.8|12892.5|12891.8|12890.5|12896.6|12895.3|12891.7|12889.9|423
1658254800000|2022-07-19 18:20:00|12891.7|12890.4|12890.5|12889.2|12893.6|12892.3|12890.1|12888.8|495
1658255100000|2022-07-19 18:25:00|12890.3|12889|12897.7|12896.4|12898|12896.7|12890.2|12888.9|582
1658255400000|2022-07-19 18:30:00|12898.1|12896.8|12895.2|12893.9|12898.1|12896.8|12892.9|12891.3|559
1658255700000|2022-07-19 18:35:00|12895.1|12893.8|12894.3|12893|12895.2|12893.9|12891.6|12890.2|457
1658256000000|2022-07-19 18:40:00|12894.2|12892.9|12894.2|12892.9|12897.1|12895.8|12893.1|12891.6|437
1658256300000|2022-07-19 18:45:00|12894.3|12893|12893.1|12891.8|12896.2|12894.9|12893.1|12891.8|491
1658256600000|2022-07-19 18:50:00|12892.9|12891.6|12880.8|12878.7|12894.1|12892.8|12879.6|12878.1|616
1658256900000|2022-07-19 18:55:00|12880.6|12879.3|12880.2|12878.9|12886.3|12884.7|12880|12878.7|625
1658257200000|2022-07-19 19:00:00|12880.1|12878.8|12885.5|12884.2|12887.1|12885.8|12880.1|12878.8|590
1658257500000|2022-07-19 19:05:00|12885.7|12884.4|12880.2|12878.9|12886.4|12885.1|12880.1|12878.8|553
1658257800000|2022-07-19 19:10:00|12880.1|12878.8|12879.2|12877.9|12881.6|12880.3|12878.4|12877.1|544
1658258100000|2022-07-19 19:15:00|12879.1|12877.8|12876.2|12874.9|12879.7|12878.4|12876.2|12874.9|513
1658258400000|2022-07-19 19:20:00|12876.3|12875|12877.6|12876.3|12880.5|12879.2|12876.2|12874.9|616
1658258700000|2022-07-19 19:25:00|12877.7|12876.4|12873.4|12872.1|12878.5|12877.1|12873.1|12871.6|508
1658259000000|2022-07-19 19:30:00|12873.5|12872.2|12879|12877.7|12880.2|12878.9|12872.9|12871.6|634
1658259300000|2022-07-19 19:35:00|12878.9|12877.6|12877.8|12876.5|12880.8|12879.2|12877.4|12875.7|498
1658259600000|2022-07-19 19:40:00|12877.7|12876.4|12873.7|12872.4|12877.8|12876.5|12873.6|12871.9|471
1658259900000|2022-07-19 19:45:00|12873.8|12872.5|12874.9|12873.6|12874.9|12873.6|12872.7|12871.4|536
1658260200000|2022-07-19 19:50:00|12874.3|12873|12876.4|12875.1|12876.7|12875.4|12872.2|12870.9|614
1658260500000|2022-07-19 19:55:00|12876|12874.7|12874.3|12872.2|12876.2|12874.9|12872.7|12871.3|480
1658260800000|2022-07-19 20:00:00|12874.4|12872.3|12872.4|12871.1|12875.6|12873.9|12871.8|12870.5|446
1658261100000|2022-07-19 20:05:00|12872.3|12871|12873.4|12872.1|12873.9|12872.3|12871.2|12869.8|252
1658261400000|2022-07-19 20:10:00|12873.3|12872|12872.7|12871.4|12874.9|12873|12872.6|12871|253
1658261700000|2022-07-19 20:15:00|12872.6|12871.3|12872.2|12870.9|12874.6|12872.9|12871.8|12870.1|194
1658262000000|2022-07-19 20:20:00|12872.3|12871|12872.3|12871|12873|12871.4|12871.2|12869.6|165
1658262300000|2022-07-19 20:25:00|12872.4|12871.1|12873.4|12871.3|12874.3|12872.4|12871.1|12869.4|316
1658262600000|2022-07-19 20:30:00|12873|12871.7|12870.5|12869.2|12873.4|12871.7|12869.4|12867.8|288
1658262900000|2022-07-19 20:35:00|12870.4|12869.1|12870.9|12869.6|12871.4|12869.8|12870.4|12869|84
1658263200000|2022-07-19 20:40:00|12871|12869.7|12869.7|12868.4|12871|12869.7|12869|12867.4|132
1658263500000|2022-07-19 20:45:00|12869.9|12867.8|12870.3|12868.2|12870.5|12868.8|12869.5|12867.4|156
1658263800000|2022-07-19 20:50:00|12870.4|12868.3|12870.4|12868.3|12870.6|12868.9|12869|12866.9|188
1658264100000|2022-07-19 20:55:00|12870.5|12868.4|12872.6|12868.5|12873.3|12871.2|12870.1|12868.2|315
1658264400000|2022-07-19 21:00:00|12873.8|12867.5|12873.9|12869.3|12876|12869.3|12873.8|12867|33
1658264700000|2022-07-19 21:05:00|12874.2|12869.1|12874.7|12870.9|12875.8|12871.5|12872.4|12868.4|94
1658265000000|2022-07-19 21:10:00|12875.1|12870.6|12875.2|12869.2|12876.2|12870.6|12872.8|12868.1|146
1658265300000|2022-07-19 21:15:00|12875.7|12868.7|12873.2|12869.5|12875.7|12870.4|12872.5|12868.4|126
1658265600000|2022-07-19 21:20:00|12874.1|12868.3|12873|12869.9|12875.2|12870.3|12872.4|12868.3|105
1658265900000|2022-07-19 21:25:00|12873.4|12869.8|12873.6|12868.7|12875.5|12870.5|12872.7|12868.1|118
1658266200000|2022-07-19 21:30:00|12873.3|12868.1|12873.3|12869.8|12875.2|12870.3|12872.8|12868.1|122
1658266500000|2022-07-19 21:35:00|12873.7|12869.7|12874.4|12869.6|12875.1|12870.5|12872.5|12868.9|131
1658266800000|2022-07-19 21:40:00|12874|12869.4|12873.4|12869.4|12874.9|12870.3|12873.1|12869.3|72
1658267100000|2022-07-19 21:45:00|12872.5|12868.5|12873.9|12869.8|12874.4|12870.5|12872.3|12868.2|229
1658267400000|2022-07-19 21:50:00|12873.7|12869.9|12873.3|12869.2|12874.3|12870.8|12872.4|12868.5|134
1658267700000|2022-07-19 21:55:00|12873.4|12868.9|12873.8|12870.3|12875.9|12870.4|12872.7|12868.5|167
1658268000000|2022-07-19 22:00:00|12873.7|12870.4|12873.9|12869.7|12876.2|12871.1|12870.7|12867|463
1658268300000|2022-07-19 22:05:00|12874.6|12869.8|12873.9|12870|12875.5|12871.3|12873.2|12868.8|384
1658268600000|2022-07-19 22:10:00|12874.2|12870.1|12874.9|12869.2|12875.8|12871.2|12873.3|12869|201
1658268900000|2022-07-19 22:15:00|12874.5|12869.7|12872.2|12869.7|12874.5|12871|12871.9|12869.2|289
1658269200000|2022-07-19 22:20:00|12872.1|12870|12872.4|12870.3|12873.7|12870.8|12871.9|12869.5|154
1658269500000|2022-07-19 22:25:00|12872.5|12870.4|12870.5|12868.4|12872.6|12870.5|12870.3|12868.2|182
1658269800000|2022-07-19 22:30:00|12870.6|12868.5|12868.4|12866.3|12870.6|12868.6|12868.3|12866.2|178
1658270100000|2022-07-19 22:35:00|12868.3|12866.2|12867.9|12866.6|12868.9|12867.3|12867.6|12865.9|120
1658270400000|2022-07-19 22:40:00|12868.1|12866.8|12868.7|12866.6|12869.1|12867.5|12867.8|12866.2|131
1658270700000|2022-07-19 22:45:00|12868.6|12866.5|12867.8|12866.5|12869.2|12867.1|12867.7|12866|338
1658271000000|2022-07-19 22:50:00|12868|12866.7|12868.2|12866.1|12868.7|12867|12867.2|12865.1|214
1658271300000|2022-07-19 22:55:00|12868.3|12866.2|12868|12865.9|12868.6|12866.7|12867.3|12865.2|114
1658271600000|2022-07-19 23:00:00|12867.9|12865.8|12872.5|12870.4|12873.4|12871.3|12866.9|12865.4|315
1658271900000|2022-07-19 23:05:00|12872.3|12870.2|12869.9|12867.8|12872.3|12870.2|12869.1|12866.9|296
1658272200000|2022-07-19 23:10:00|12869.8|12867.7|12871.2|12869.1|12872.8|12870.4|12869.6|12867.5|519
1658272500000|2022-07-19 23:15:00|12871.3|12869.2|12872.3|12870.2|12872.5|12870.3|12871.1|12869|414
1658272800000|2022-07-19 23:20:00|12872.2|12870.1|12873.4|12871.3|12873.9|12871.8|12871.3|12869.2|244
1658273100000|2022-07-19 23:25:00|12873.3|12871.2|12873.3|12871.2|12874.3|12872.7|12873.2|12871|168
1658273400000|2022-07-19 23:30:00|12873.2|12871.1|12872.5|12870.4|12873.9|12871.9|12871.7|12869.8|242
1658273700000|2022-07-19 23:35:00|12872.6|12870.5|12874.6|12872.5|12876.2|12874.8|12872.6|12870.5|276
1658274000000|2022-07-19 23:40:00|12874.4|12872.3|12874.1|12872|12875.2|12873.4|12872|12870.1|258
1658274300000|2022-07-19 23:45:00|12874.2|12872.1|12873.3|12871.2|12874.2|12872.2|12872|12869.9|340
1658274600000|2022-07-19 23:50:00|12873.2|12871.1|12871|12869.7|12873.3|12871.5|12870.4|12868.3|256
1658274900000|2022-07-19 23:55:00|12870.9|12869.6|12875.1|12873|12875.3|12873.5|12870.5|12868.4|330
1658275200000|2022-07-20 00:00:00|12875.2|12873.1|12872.1|12870.8|12875.2|12873.4|12870|12868.4|442
1658275500000|2022-07-20 00:05:00|12872.8|12870.7|12876.4|12874.3|12877.4|12875.5|12871.7|12870.4|411
1658275800000|2022-07-20 00:10:00|12876.3|12874.2|12873.8|12871.7|12877.1|12875.3|12873.5|12871.4|262
1658276100000|2022-07-20 00:15:00|12873.5|12872.2|12867|12865.7|12874.4|12872.6|12866.9|12865.1|451
1658276400000|2022-07-20 00:20:00|12867.5|12865.4|12869|12866.9|12871.9|12870.2|12867.2|12865.4|440
1658276700000|2022-07-20 00:25:00|12869.3|12867.2|12862.9|12861.6|12869.4|12867.3|12862.9|12861.2|382
1658277000000|2022-07-20 00:30:00|12863|12861.7|12865.7|12863.6|12866.3|12864.5|12861.8|12860.1|522
1658277300000|2022-07-20 00:35:00|12865.6|12863.5|12866.1|12864|12867.1|12865.5|12863.8|12862|350
1658277600000|2022-07-20 00:40:00|12866|12864.7|12867.2|12865.1|12868|12866.1|12865.5|12863.8|353
1658277900000|2022-07-20 00:45:00|12867.5|12866.2|12867.4|12865.3|12868.2|12866.7|12866.1|12864.5|333
1658278200000|2022-07-20 00:50:00|12867.1|12865.8|12865.5|12863.4|12868.7|12866.9|12865.1|12863.4|480
1658278500000|2022-07-20 00:55:00|12864.8|12862.7|12864.6|12863.3|12868.1|12866.3|12864.5|12862.7|376
1658278800000|2022-07-20 01:00:00|12864.5|12863.2|12870.3|12868.2|12870.3|12868.7|12863.8|12862.1|343
1658279100000|2022-07-20 01:05:00|12869.8|12868.5|12867.5|12866.2|12870|12868.7|12867.5|12865.8|381
1658279400000|2022-07-20 01:10:00|12867.6|12866.3|12871|12869.7|12871.9|12870.3|12866.4|12864.9|475
1658279700000|2022-07-20 01:15:00|12870.9|12869.6|12868.7|12867.4|12872.7|12871.2|12868.4|12866.7|571
1658280000000|2022-07-20 01:20:00|12869|12867.7|12870.7|12869.4|12872.6|12871.3|12868|12866.4|517
1658280300000|2022-07-20 01:25:00|12870.8|12869.5|12867.9|12866.6|12871|12869.7|12867.1|12865.4|360
1658280600000|2022-07-20 01:30:00|12868|12866.7|12869.5|12868.2|12872.9|12871.3|12868|12866.3|487
1658280900000|2022-07-20 01:35:00|12869.6|12868.3|12871.4|12869.3|12871.4|12869.7|12867.2|12865.5|338
1658281200000|2022-07-20 01:40:00|12871.2|12869.9|12869.8|12868.5|12872.9|12871.2|12867.1|12865.5|328
1658281500000|2022-07-20 01:45:00|12869.9|12868.6|12872.4|12870.3|12872.7|12871.2|12869.8|12868.5|298
1658281800000|2022-07-20 01:50:00|12872.5|12870.4|12870.1|12868.8|12872.6|12871.1|12866.6|12865.3|388
1658282100000|2022-07-20 01:55:00|12870.2|12868.9|12871.7|12870.4|12872.7|12871|12868.2|12866.6|289
1658282400000|2022-07-20 02:00:00|12871.6|12870.3|12871.7|12870.4|12873.1|12871.5|12869.8|12868.4|321
1658282700000|2022-07-20 02:05:00|12871.8|12870.5|12871.4|12870.1|12872.9|12871.2|12869.8|12868.1|417
1658283000000|2022-07-20 02:10:00|12871.3|12870|12871.1|12869|12871.4|12870.1|12868.1|12866.3|379
1658283300000|2022-07-20 02:15:00|12871.2|12869.1|12870.5|12868.4|12871.2|12869.7|12868|12866.3|297
1658283600000|2022-07-20 02:20:00|12870.4|12868.3|12869.5|12868.2|12871.7|12870|12868.8|12867|334
1658283900000|2022-07-20 02:25:00|12869.6|12868.3|12869.5|12868.2|12869.9|12868.3|12867.4|12866|328
1658284200000|2022-07-20 02:30:00|12869.4|12868.1|12867.9|12866.6|12870.8|12869.1|12867.2|12865.9|469
1658284500000|2022-07-20 02:35:00|12868|12866.7|12864.5|12862.4|12868.3|12866.9|12862.6|12860.8|523
1658284800000|2022-07-20 02:40:00|12864.1|12862.8|12861.2|12859.9|12864.7|12863.2|12861.1|12859.4|460
1658285100000|2022-07-20 02:45:00|12861.3|12860|12865.2|12863.9|12866.1|12864.4|12860.5|12858.6|403
1658285400000|2022-07-20 02:50:00|12865.1|12863.8|12863.8|12862.5|12866.2|12864.9|12862.9|12861.2|466
1658285700000|2022-07-20 02:55:00|12863.7|12862.4|12859.3|12857.2|12864.8|12863|12858.7|12857|503
1658286000000|2022-07-20 03:00:00|12859.4|12857.3|12859.7|12858.4|12861.3|12859.8|12858.7|12856.9|444
1658286300000|2022-07-20 03:05:00|12859.8|12858.5|12859.5|12857.4|12861.6|12860|12857.4|12855.9|485
1658286600000|2022-07-20 03:10:00|12859.4|12857.3|12860.1|12858|12860.2|12858.7|12857.3|12855.7|433
1658286900000|2022-07-20 03:15:00|12860.2|12858.1|12857.9|12856.6|12860.2|12858.1|12856.8|12855.2|425
1658287200000|2022-07-20 03:20:00|12857.8|12856.5|12858.4|12856.3|12858.9|12857.2|12856.6|12855|373
1658287500000|2022-07-20 03:25:00|12858.3|12856.2|12858.1|12856.8|12859.2|12857.6|12856.8|12855.3|468
1658287800000|2022-07-20 03:30:00|12858.3|12857|12859.3|12857.2|12860.2|12858.6|12856.7|12855.4|277
1658288100000|2022-07-20 03:35:00|12859.4|12857.3|12861.5|12860.2|12861.5|12860.2|12858.6|12856.8|316
1658288400000|2022-07-20 03:40:00|12861.4|12860.1|12861.7|12859.6|12862|12860.5|12860.6|12859|310
1658288700000|2022-07-20 03:45:00|12861.4|12860.1|12861.5|12860.2|12862.5|12861|12860.6|12859|273
1658289000000|2022-07-20 03:50:00|12861.6|12860.3|12863.7|12862.4|12866.2|12864.5|12861.4|12860.1|303
1658289300000|2022-07-20 03:55:00|12863.8|12862.5|12862.8|12861.5|12865|12863.7|12861.8|12860.2|273
1658289600000|2022-07-20 04:00:00|12863|12861.7|12860.6|12859.3|12863.5|12862.2|12859.7|12858.1|353
1658289900000|2022-07-20 04:05:00|12860.7|12859.4|12860.5|12859.2|12861.6|12860.3|12859.7|12858.3|204
1658290200000|2022-07-20 04:10:00|12860.4|12859.1|12859.4|12858.1|12861.7|12860.2|12859.1|12857.3|275
1658290500000|2022-07-20 04:15:00|12859.7|12857.6|12859.8|12858.5|12860.4|12858.7|12857.5|12856.2|429
1658290800000|2022-07-20 04:20:00|12859.9|12858.6|12861.2|12859.1|12861.3|12859.5|12858.6|12857|328
1658291100000|2022-07-20 04:25:00|12861.3|12859.2|12862.1|12860.8|12862.9|12861.3|12860.3|12858.9|323
1658291400000|2022-07-20 04:30:00|12862|12860.7|12863.8|12862.5|12865|12863.6|12861.9|12860.4|435
1658291700000|2022-07-20 04:35:00|12863.7|12862.4|12863.8|12862.5|12864.9|12863.3|12863.3|12861.6|360
1658292000000|2022-07-20 04:40:00|12863.7|12862.4|12864.5|12863.2|12865.5|12864|12863.3|12861.6|272
1658292300000|2022-07-20 04:45:00|12864.4|12863.1|12864.7|12863.4|12865.7|12864.1|12862.1|12860.5|353
1658292600000|2022-07-20 04:50:00|12864.8|12863.5|12864.2|12862.1|12866|12864.6|12863.6|12862|288
1658292900000|2022-07-20 04:55:00|12863.8|12862.5|12864.7|12863.4|12865.4|12863.8|12862.2|12860.6|305
1658293200000|2022-07-20 05:00:00|12865.1|12863|12865.2|12863.9|12867.7|12866.3|12864.6|12862.9|459
1658293500000|2022-07-20 05:05:00|12865.1|12863.8|12866.4|12865.1|12866.5|12865.2|12863.3|12861.7|272
1658293800000|2022-07-20 05:10:00|12866.5|12865.2|12866.3|12865|12869.4|12867.8|12866.2|12864.7|434
1658294100000|2022-07-20 05:15:00|12866.5|12865.2|12866.7|12865.4|12868.8|12867.2|12866.3|12864.7|446
1658294400000|2022-07-20 05:20:00|12866.8|12865.5|12868.6|12866.5|12870.9|12869.2|12866.8|12865.2|563
1658294700000|2022-07-20 05:25:00|12868|12866.7|12864.5|12863.2|12869|12867.3|12864.3|12862.7|572
1658295000000|2022-07-20 05:30:00|12864.6|12863.3|12867.9|12866.6|12868.4|12866.7|12864.5|12862.9|515
1658295300000|2022-07-20 05:35:00|12867.8|12866.5|12866.4|12865.1|12869.2|12867.6|12865.1|12863.3|468
1658295600000|2022-07-20 05:40:00|12866.5|12865.2|12867.7|12866.4|12871|12869.7|12865.9|12864.1|467
1658295900000|2022-07-20 05:45:00|12867.5|12866.2|12867.2|12865.9|12869.2|12867.6|12866.8|12865.4|448
1658296200000|2022-07-20 05:50:00|12867.4|12866.1|12866.4|12865.1|12867.7|12866.2|12864.7|12863.3|393
1658296500000|2022-07-20 05:55:00|12866.5|12865.2|12869.7|12867.6|12871.5|12869.4|12866.3|12864.6|544
1658296800000|2022-07-20 06:00:00|12869.5|12867.4|12869.7|12867.6|12870.5|12868.9|12867.6|12865.5|1016
1658297100000|2022-07-20 06:05:00|12869.4|12867.3|12870.8|12869.5|12873|12871.7|12868.1|12866|864
1658297400000|2022-07-20 06:10:00|12870.9|12869.6|12870.7|12869.4|12872.7|12871.3|12869.6|12867.9|592
1658297700000|2022-07-20 06:15:00|12870.9|12869.6|12868.9|12866.8|12870.9|12869.6|12866.9|12865.4|609
1658298000000|2022-07-20 06:20:00|12868.8|12866.7|12871.3|12869.2|12872.3|12870.4|12867.8|12866.2|728
1658298300000|2022-07-20 06:25:00|12871.4|12869.3|12871.4|12870.1|12876.1|12874.8|12870.8|12869|597
1658298600000|2022-07-20 06:30:00|12871.7|12870.4|12873.7|12872.4|12874.2|12872.5|12871.2|12869.5|654
1658298900000|2022-07-20 06:35:00|12873.5|12872.2|12869.2|12867.9|12875|12873.3|12869.1|12867.3|649
1658299200000|2022-07-20 06:40:00|12869.3|12868|12874.8|12872.7|12875.4|12873.9|12868.2|12866.6|568
1658299500000|2022-07-20 06:45:00|12874.4|12873.1|12865.9|12863.8|12874.9|12873.2|12865.1|12863.4|629
1658299800000|2022-07-20 06:50:00|12865.8|12863.7|12867.8|12866.5|12869.4|12868.1|12864.7|12862.9|737
1658300100000|2022-07-20 06:55:00|12867.7|12866.4|12866.4|12865.1|12869.9|12868.5|12865.2|12863.9|708
1658300400000|2022-07-20 07:00:00|12866.5|12865.2|12864|12862.7|12868.2|12866.9|12864|12862.1|891
1658300700000|2022-07-20 07:05:00|12864.1|12862.8|12867.3|12866|12869.1|12867.8|12863.7|12862.4|741
1658301000000|2022-07-20 07:10:00|12867.5|12866.2|12864.7|12863.4|12869.9|12868.5|12864.5|12863.2|712
1658301300000|2022-07-20 07:15:00|12864.8|12863.5|12865.5|12864.2|12866.4|12864.9|12863.9|12862.4|617
1658301600000|2022-07-20 07:20:00|12865.6|12864.3|12865.5|12864.2|12868.9|12867.5|12862.5|12860.9|785
1658301900000|2022-07-20 07:25:00|12865.6|12864.3|12871.5|12870.2|12871.6|12870.3|12865.3|12863.9|693
1658302200000|2022-07-20 07:30:00|12871.4|12870.1|12871|12868.9|12872.2|12870.8|12866.9|12865.6|763
1658302500000|2022-07-20 07:35:00|12870.6|12869.3|12876.1|12874.8|12876.7|12875.1|12870.5|12869|719
1658302800000|2022-07-20 07:40:00|12876.6|12874.5|12878.1|12876.8|12879|12877.4|12872|12870.3|684
1658303100000|2022-07-20 07:45:00|12878.6|12876.5|12880.7|12879.4|12881|12879.7|12874.4|12873.1|777
1658303400000|2022-07-20 07:50:00|12880.6|12879.3|12877|12875.7|12883.4|12881.8|12876.3|12874.9|936
1658303700000|2022-07-20 07:55:00|12877.2|12875.9|12878.6|12877.3|12880.1|12878.6|12876.1|12874.4|703
1658304000000|2022-07-20 08:00:00|12878.8|12877.5|12872.7|12871.4|12881.7|12880.1|12869.7|12868.1|1131
1658304300000|2022-07-20 08:05:00|12872.6|12871.3|12871.3|12870|12875.9|12874.6|12868.6|12867.3|609
1658304600000|2022-07-20 08:10:00|12871.2|12869.9|12872|12870.7|12872.5|12870.9|12867.6|12866|765
1658304900000|2022-07-20 08:15:00|12871.9|12870.6|12873.3|12872|12873.9|12872.6|12869.6|12868.3|701
1658305200000|2022-07-20 08:20:00|12873.4|12872.1|12874.6|12873.3|12876.1|12874.8|12873.4|12872.1|655
1658305500000|2022-07-20 08:25:00|12874.5|12873.2|12872.1|12870.8|12876.8|12875.5|12869.5|12868.2|584
1658305800000|2022-07-20 08:30:00|12871.7|12870.4|12867.6|12866.3|12872.5|12871.2|12866.6|12865.1|620
1658306100000|2022-07-20 08:35:00|12867.5|12866.2|12868.2|12866.9|12868.3|12867|12865.2|12863.6|575
1658306400000|2022-07-20 08:40:00|12868.1|12866.8|12866.3|12865|12868.4|12867.1|12864.7|12863.4|567
1658306700000|2022-07-20 08:45:00|12866.4|12865.1|12864.6|12863.3|12868.4|12866.8|12864.6|12863.2|567
1658307000000|2022-07-20 08:50:00|12864.8|12863.5|12865|12863.7|12867.6|12865.9|12864.4|12863.1|494
1658307300000|2022-07-20 08:55:00|12865.1|12863.8|12868.8|12867.5|12873|12871.4|12864.6|12863.3|566
1658307600000|2022-07-20 09:00:00|12868.7|12867.4|12865.1|12863.8|12870|12868.6|12864.2|12862.9|531
1658307900000|2022-07-20 09:05:00|12865|12863.7|12864.4|12863.1|12865.3|12864|12864|12862.7|324
1658308200000|2022-07-20 09:10:00|12864.5|12863.2|12864.1|12862.8|12865|12863.7|12863.4|12862.1|398
1658308500000|2022-07-20 09:15:00|12864|12862.7|12863.7|12862.4|12864.8|12863.5|12863|12861.4|473
1658308800000|2022-07-20 09:20:00|12863.5|12862.2|12864.8|12863.5|12866.4|12865.1|12863.2|12861.5|438
1658309100000|2022-07-20 09:25:00|12864.7|12863.4|12864.1|12862.8|12865.8|12864.4|12863.1|12861.8|571
1658309400000|2022-07-20 09:30:00|12864.2|12862.9|12863|12861.7|12865.3|12864|12862|12860.7|520
1658309700000|2022-07-20 09:35:00|12863.1|12861.8|12858.6|12857.3|12863.7|12862.1|12858.1|12856.6|613
1658310000000|2022-07-20 09:40:00|12858.7|12857.4|12862.4|12861.1|12862.6|12861.3|12858|12856.3|454
1658310300000|2022-07-20 09:45:00|12862.5|12861.2|12861.9|12860.6|12865.2|12863.9|12860.3|12858.5|388
1658310600000|2022-07-20 09:50:00|12862.3|12861|12858.6|12857.3|12862.9|12861.6|12858.5|12857.2|439
1658310900000|2022-07-20 09:55:00|12858.5|12857.2|12858.9|12857.6|12861.3|12860|12857.7|12856.4|515
1658311200000|2022-07-20 10:00:00|12859.1|12857.8|12858.8|12857.5|12859.8|12858.5|12857.1|12855.8|625
1658311500000|2022-07-20 10:05:00|12858.7|12857.4|12859.4|12858.1|12859.6|12858.3|12856.3|12855|456
1658311800000|2022-07-20 10:10:00|12859.5|12858.2|12859.3|12858|12863.8|12861.7|12859.2|12857.6|662
1658312100000|2022-07-20 10:15:00|12859.7|12857.6|12855.9|12854.6|12859.9|12858.4|12855.9|12854.6|514
1658312400000|2022-07-20 10:20:00|12856.8|12855.5|12856.1|12854.8|12857.3|12856|12855.6|12854.1|367
1658312700000|2022-07-20 10:25:00|12856|12854.7|12857.1|12855.8|12857.5|12856.2|12855.4|12854.1|432
1658313000000|2022-07-20 10:30:00|12857|12855.7|12873.3|12871.2|12873.3|12871.5|12857|12855.7|1026
1658313300000|2022-07-20 10:35:00|12872.9|12871.6|12883.8|12881.7|12883.9|12881.9|12870.7|12868.9|977
1658313600000|2022-07-20 10:40:00|12883.9|12881.8|12889.9|12887.8|12889.9|12888|12882.5|12880.9|861
1658313900000|2022-07-20 10:45:00|12890|12887.9|12888|12885.9|12892.9|12891|12887.1|12885.5|881
1658314200000|2022-07-20 10:50:00|12887.4|12886.1|12885.3|12884|12888.7|12887|12884|12882.2|829
1658314500000|2022-07-20 10:55:00|12885.2|12883.9|12880|12878.7|12885.4|12883.9|12876.7|12875.1|751
1658314800000|2022-07-20 11:00:00|12880.2|12878.9|12881.5|12880.2|12883.2|12881.9|12878.3|12877|690
1658315100000|2022-07-20 11:05:00|12881.6|12880.3|12877.9|12876.6|12883.7|12882.4|12876.2|12874.5|636
1658315400000|2022-07-20 11:10:00|12878.4|12877.1|12878.4|12877.1|12882.2|12880.9|12876.6|12875.3|628
1658315700000|2022-07-20 11:15:00|12878.3|12877|12881.4|12880.1|12884.6|12882.8|12878.3|12877|558
1658316000000|2022-07-20 11:20:00|12880.7|12879.4|12881.1|12879.8|12882.5|12881.2|12877.7|12875.7|577
1658316300000|2022-07-20 11:25:00|12881.2|12879.9|12883.7|12882.4|12889.2|12887.5|12879|12877.6|709
1658316600000|2022-07-20 11:30:00|12883.8|12882.5|12885.8|12884.5|12886.3|12885|12880.9|12879.6|707
1658316900000|2022-07-20 11:35:00|12885.9|12884.6|12888.5|12887.2|12890|12888.7|12885.3|12883.6|627
1658317200000|2022-07-20 11:40:00|12888.4|12887.1|12890|12888.7|12890.3|12889|12886.9|12885.6|605
1658317500000|2022-07-20 11:45:00|12889.9|12888.6|12885|12883.7|12890.4|12889.1|12883.9|12882.6|549
1658317800000|2022-07-20 11:50:00|12884.6|12883.3|12886.5|12885.2|12889.4|12888.1|12883|12881.7|700
1658318100000|2022-07-20 11:55:00|12886.4|12885.1|12879|12877.7|12886.6|12885.3|12878.9|12877.6|631
1658318400000|2022-07-20 12:00:00|12879.1|12877.8|12875.7|12874.4|12881.3|12880|12875|12873.7|710
1658318700000|2022-07-20 12:05:00|12875.8|12874.5|12872.5|12871.2|12877.3|12876|12871|12869.7|639
1658319000000|2022-07-20 12:10:00|12872.3|12871|12874.9|12873.6|12878.1|12876.4|12872.3|12871|559
1658319300000|2022-07-20 12:15:00|12875|12873.7|12875.5|12874.2|12878.6|12877.3|12874|12872.7|553
1658319600000|2022-07-20 12:20:00|12875.8|12874.5|12884.3|12883|12890.3|12888.3|12875.6|12874.3|1030
1658319900000|2022-07-20 12:25:00|12884.4|12883.1|12885|12881.3|12885.8|12884.5|12880.1|12878.4|823
1658320200000|2022-07-20 12:30:00|12884.6|12881.4|12890.5|12889.2|12897.2|12894.1|12879.8|12877.7|950
1658320500000|2022-07-20 12:35:00|12890.3|12889|12903.8|12901.7|12904.5|12902.7|12889|12887.3|891
1658320800000|2022-07-20 12:40:00|12903.9|12901.8|12897.5|12896.2|12908.3|12906.5|12895.4|12894|956
1658321100000|2022-07-20 12:45:00|12897.4|12896.1|12894.9|12893.6|12898.5|12897|12893.7|12892.4|747
1658321400000|2022-07-20 12:50:00|12895.5|12894.2|12885.6|12884.3|12895.7|12894.4|12880.4|12878.6|1398
1658321700000|2022-07-20 12:55:00|12885.5|12884.2|12886.3|12885|12890.7|12889.1|12884.7|12883.4|736
1658322000000|2022-07-20 13:00:00|12886.4|12885.1|12890.2|12888.9|12890.7|12889.4|12883.1|12881.8|963
1658322300000|2022-07-20 13:05:00|12890.1|12888.8|12894.1|12892.8|12894.2|12892.9|12888.4|12887.1|855
1658322600000|2022-07-20 13:10:00|12894.2|12892.9|12889.8|12888.5|12894.2|12892.9|12887.4|12886.1|829
1658322900000|2022-07-20 13:15:00|12889.9|12888.6|12889.4|12888.1|12891.9|12890.6|12886.5|12885.2|735
1658323200000|2022-07-20 13:20:00|12889.3|12888|12888|12886.7|12889.3|12888|12886.3|12885|731
1658323500000|2022-07-20 13:25:00|12888.1|12886.8|12885.8|12884.5|12889.6|12888.2|12885.5|12884.2|857
1658323800000|2022-07-20 13:30:00|12886|12884.7|12882.2|12880.9|12890.3|12888.5|12880.6|12879|1295
1658324100000|2022-07-20 13:35:00|12881.9|12880.6|12879.2|12877.9|12883.4|12882.1|12873.7|12872.4|1085
1658324400000|2022-07-20 13:40:00|12879.1|12877.8|12888.7|12887.4|12890.4|12889.1|12878.8|12877.1|1151
1658324700000|2022-07-20 13:45:00|12888.8|12887.5|12897.8|12895.7|12900.7|12898.9|12887.4|12885.8|1214
1658325000000|2022-07-20 13:50:00|12897.7|12895.6|12899.3|12897.2|12901.2|12899.7|12895.2|12893.9|1184
1658325300000|2022-07-20 13:55:00|12898.8|12896.7|12891.7|12889.6|12898.8|12896.9|12890.1|12888|1115
1658325600000|2022-07-20 14:00:00|12891.5|12889.4|12888.9|12887.6|12894.8|12893.5|12882.9|12881.6|1258
1658325900000|2022-07-20 14:05:00|12889|12887.7|12887.2|12885.9|12898.4|12897.1|12887.1|12885.8|1167
1658326200000|2022-07-20 14:10:00|12887.1|12885.8|12889.8|12888.5|12893.5|12892.2|12885.1|12883.5|1153
1658326500000|2022-07-20 14:15:00|12889.7|12888.4|12891.4|12890.1|12893.5|12891.6|12884.3|12882.8|1017
1658326800000|2022-07-20 14:20:00|12891.2|12889.9|12894.9|12893.6|12895.4|12893.9|12887.3|12886|1014
1658327100000|2022-07-20 14:25:00|12895|12893.7|12891.8|12889.7|12895.4|12894|12885.7|12884.4|939
1658327400000|2022-07-20 14:30:00|12891.2|12889.9|12887.4|12886.1|12894.3|12892.9|12882.9|12881.2|1112
1658327700000|2022-07-20 14:35:00|12887.3|12886|12881.9|12880.6|12887.7|12886.4|12880.4|12878.4|985
1658328000000|2022-07-20 14:40:00|12882.3|12880.2|12884.6|12883.3|12894.8|12893|12881.7|12880.1|1059
1658328300000|2022-07-20 14:45:00|12885.4|12884.1|12882|12880.7|12891.6|12889.6|12880.7|12879.4|900
1658328600000|2022-07-20 14:50:00|12881.9|12880.6|12870.5|12869.2|12883.8|12882.3|12868.5|12867.1|1172
1658328900000|2022-07-20 14:55:00|12870|12868.7|12869.1|12867.8|12877.5|12875.7|12868.9|12867.6|1197
1658329200000|2022-07-20 15:00:00|12869|12867.7|12872.5|12871.2|12875.4|12873.8|12869|12867.7|1163
1658329500000|2022-07-20 15:05:00|12872.6|12871.3|12873.2|12871.9|12877.8|12876.5|12872|12870.7|1026
1658329800000|2022-07-20 15:10:00|12872.9|12871.6|12873.6|12872.3|12875.3|12874|12869.9|12868.6|825
1658330100000|2022-07-20 15:15:00|12873.5|12872.2|12873.2|12871.9|12874.8|12873.5|12871|12869.7|736
1658330400000|2022-07-20 15:20:00|12873.1|12871.8|12872.4|12871.1|12876.5|12875.2|12870.6|12869.3|849
1658330700000|2022-07-20 15:25:00|12872.3|12871|12880.6|12879.3|12882.9|12881.3|12872.1|12870.8|768
1658331000000|2022-07-20 15:30:00|12880.4|12879.1|12878.3|12877|12881.8|12880.5|12876.5|12875.2|837
1658331300000|2022-07-20 15:35:00|12878.4|12877.1|12881.6|12880.3|12883.4|12882.1|12874|12872.7|877
1658331600000|2022-07-20 15:40:00|12881.7|12880.4|12878.3|12877|12886.8|12885.5|12878.2|12876.5|710
1658331900000|2022-07-20 15:45:00|12878|12876.7|12880.2|12878.9|12883.5|12882.2|12876.8|12875.5|623
1658332200000|2022-07-20 15:50:00|12880.5|12879.2|12880.8|12879.5|12882.2|12880.7|12877.5|12876|704
1658332500000|2022-07-20 15:55:00|12880.7|12879.4|12876.1|12874.8|12881.1|12879.8|12874|12872.7|642
1658332800000|2022-07-20 16:00:00|12876.3|12875|12878.3|12877|12879|12877.7|12874.3|12873|595
1658333100000|2022-07-20 16:05:00|12878|12876.7|12876.1|12874.8|12878.4|12877.1|12874.9|12873.6|449
1658333400000|2022-07-20 16:10:00|12876|12874.7|12875.3|12874|12876.8|12875.5|12871.6|12870.3|443
1658333700000|2022-07-20 16:15:00|12875.2|12873.9|12876.8|12875.5|12878.9|12877.6|12874.5|12873.2|563
1658334000000|2022-07-20 16:20:00|12876.3|12875|12876.2|12874.9|12878.1|12876.7|12873.9|12872.6|617
1658334300000|2022-07-20 16:25:00|12876.5|12875.2|12876|12874.7|12877|12875.7|12873.1|12871.8|465
1658334600000|2022-07-20 16:30:00|12875.9|12874.6|12872.7|12871.4|12877.7|12876.4|12872.4|12871.1|614
1658334900000|2022-07-20 16:35:00|12872.8|12871.5|12873.4|12872.1|12874.4|12873.1|12871.3|12870|518
1658335200000|2022-07-20 16:40:00|12873.3|12872|12880|12878.7|12882.5|12881.2|12873.1|12871.8|663
1658335500000|2022-07-20 16:45:00|12880.5|12879.2|12890.6|12888.5|12895.1|12893.2|12880.3|12878.9|947
1658335800000|2022-07-20 16:50:00|12890.7|12888.6|12883.4|12882.1|12892.6|12891.1|12880.6|12878.9|999
1658336100000|2022-07-20 16:55:00|12883.3|12882|12879|12877.7|12883.7|12882.1|12876.9|12875.2|696
1658336400000|2022-07-20 17:00:00|12879.1|12877.8|12888.3|12887|12890.8|12889.1|12878.7|12877|1176
1658336700000|2022-07-20 17:05:00|12888.7|12887.4|12890.5|12889.2|12893|12891.1|12882.6|12880.8|1139
1658337000000|2022-07-20 17:10:00|12890.4|12889.1|12891.3|12890|12895.4|12893.9|12888.4|12886.5|1100
1658337300000|2022-07-20 17:15:00|12891.5|12890.2|12887.8|12886.5|12895.3|12893.2|12885.5|12883.8|1099
1658337600000|2022-07-20 17:20:00|12888.2|12886.1|12889.5|12888.2|12893.2|12891.6|12885.7|12884.4|873
1658337900000|2022-07-20 17:25:00|12889.6|12888.3|12884.3|12883|12889.6|12888.3|12884.1|12882.8|837
1658338200000|2022-07-20 17:30:00|12884.2|12882.9|12883.2|12881.9|12891.2|12889.1|12880.7|12879|912
1658338500000|2022-07-20 17:35:00|12882.9|12881.6|12889.4|12887.3|12891.2|12889.1|12882.7|12881.4|854
1658338800000|2022-07-20 17:40:00|12889.5|12887.4|12891.8|12890.5|12893.5|12892.2|12886.6|12884.9|776
1658339100000|2022-07-20 17:45:00|12891.6|12890.3|12894.6|12893.3|12896.9|12895.6|12889.8|12888.4|638
1658339400000|2022-07-20 17:50:00|12895|12892.9|12899.5|12898.2|12900.2|12898.7|12892|12890.6|664
1658339700000|2022-07-20 17:55:00|12899.6|12898.3|12905.2|12903.9|12907.8|12906.2|12898.9|12897.6|856
1658340000000|2022-07-20 18:00:00|12905.1|12903.8|12901.2|12899.9|12905.3|12904|12898.8|12897.5|892
1658340300000|2022-07-20 18:05:00|12901.1|12899.8|12903.4|12902.1|12905.8|12904.1|12900.5|12899|675
1658340600000|2022-07-20 18:10:00|12903.5|12902.2|12901.8|12900.5|12905|12903.7|12899|12897.7|780
1658340900000|2022-07-20 18:15:00|12902|12900.7|12903.3|12902|12905.5|12904.2|12900.6|12899.3|837
1658341200000|2022-07-20 18:20:00|12903.2|12901.9|12896.5|12895.2|12903.2|12901.9|12896.3|12895|813
1658341500000|2022-07-20 18:25:00|12896.4|12895.1|12887.2|12885.9|12897.1|12895.6|12886.9|12885.5|715
1658341800000|2022-07-20 18:30:00|12887.5|12886.2|12884.1|12882|12889.8|12888|12881.6|12880.3|808
1658342100000|2022-07-20 18:35:00|12884|12881.9|12880.4|12879.1|12885.6|12884|12880.4|12878.9|805
1658342400000|2022-07-20 18:40:00|12880.5|12879.2|12881.9|12880.6|12884.6|12883.3|12880.3|12878.4|635
1658342700000|2022-07-20 18:45:00|12882.2|12880.9|12879.1|12877.8|12883.4|12881.4|12879.1|12877.5|694
1658343000000|2022-07-20 18:50:00|12879.2|12877.9|12885.5|12884.2|12885.6|12884.3|12879.2|12877.9|578
1658343300000|2022-07-20 18:55:00|12885.6|12884.3|12881.1|12879|12886.9|12885.3|12879.9|12878.2|629
1658343600000|2022-07-20 19:00:00|12880.6|12879.3|12874.8|12873.5|12881.6|12880.1|12874.4|12872.8|536
1658343900000|2022-07-20 19:05:00|12875.1|12873.8|12876.8|12875.5|12878.4|12876.6|12874.3|12872.8|495
1658344200000|2022-07-20 19:10:00|12876.9|12875.6|12881.4|12880.1|12882|12880.3|12876.9|12875.2|672
1658344500000|2022-07-20 19:15:00|12881|12879.7|12878.1|12876.8|12881.8|12880.3|12876.7|12875|492
1658344800000|2022-07-20 19:20:00|12878.2|12876.9|12881.2|12879.9|12881.8|12880.5|12876.8|12875.4|602
1658345100000|2022-07-20 19:25:00|12881.1|12879.8|12876|12874.7|12881.1|12879.8|12875.8|12874.5|554
1658345400000|2022-07-20 19:30:00|12876.1|12874.8|12882.4|12881.1|12882.6|12881.3|12876|12874.7|667
1658345700000|2022-07-20 19:35:00|12882.6|12881.3|12883.2|12881.9|12885.1|12883.8|12881.1|12879.8|614
1658346000000|2022-07-20 19:40:00|12882.9|12881.6|12878.4|12877.1|12884.2|12882.9|12877.2|12875.9|546
1658346300000|2022-07-20 19:45:00|12878.5|12877.2|12879.7|12878.4|12880.5|12879.2|12876.9|12875.6|559
1658346600000|2022-07-20 19:50:00|12879.8|12878.5|12881|12879.7|12881.5|12880.2|12877.3|12876|492
1658346900000|2022-07-20 19:55:00|12880.9|12879.6|12878|12876.7|12883.6|12882|12876.5|12875.2|534
1658347200000|2022-07-20 20:00:00|12878.4|12876.3|12879.3|12878|12880.7|12879|12877.4|12875.9|354
1658347500000|2022-07-20 20:05:00|12879.4|12878.1|12880.6|12878.5|12881|12879.4|12878.3|12876.8|239
1658347800000|2022-07-20 20:10:00|12880.7|12878.6|12881.2|12879.1|12881.2|12879.7|12880.1|12878.4|224
1658348100000|2022-07-20 20:15:00|12881.1|12879|12881.3|12880|12882.8|12881.2|12880.6|12879|220
1658348400000|2022-07-20 20:20:00|12881.5|12879.4|12882.6|12880.5|12882.8|12880.9|12879.7|12877.9|162
1658348700000|2022-07-20 20:25:00|12882|12880.7|12884.4|12883.1|12885.3|12883.8|12881.8|12880.3|227
1658349000000|2022-07-20 20:30:00|12884.5|12883.2|12886.2|12884.9|12886.6|12885|12884.4|12882.9|224
1658349300000|2022-07-20 20:35:00|12886.3|12885|12887.9|12885.8|12888.2|12886.9|12886|12884.3|101
1658349600000|2022-07-20 20:40:00|12887.8|12885.7|12885.2|12883.9|12888|12885.9|12882.8|12881.2|223
1658349900000|2022-07-20 20:45:00|12885.1|12883.8|12886.5|12884.4|12886.6|12884.8|12885.1|12883.2|131
1658350200000|2022-07-20 20:50:00|12886.6|12884.5|12886.2|12884.1|12887.2|12885.3|12885.7|12883.6|162
1658350500000|2022-07-20 20:55:00|12886.4|12884.3|12886.7|12880.6|12886.9|12884.8|12881.2|12879|340
1658350800000|2022-07-20 21:00:00|12887.3|12880.3|12886.7|12879.7|12887.6|12880.6|12886.7|12879.7|18
1658351100000|2022-07-20 21:05:00|12886.2|12880|12886.5|12880.4|12887.9|12882.3|12886.2|12879.8|67
1658351400000|2022-07-20 21:10:00|12887.3|12880.3|12884.9|12879.2|12887.8|12881.4|12883.4|12877.8|173
1658351700000|2022-07-20 21:15:00|12884.8|12878.9|12887.1|12882.3|12888|12883.5|12883.3|12878.1|156
1658352000000|2022-07-20 21:20:00|12886.5|12882.6|12886.7|12882.4|12888.5|12884.6|12886.2|12880.5|124
1658352300000|2022-07-20 21:25:00|12886.4|12882.5|12886.7|12882.8|12888.4|12884|12885.6|12881.6|131
1658352600000|2022-07-20 21:30:00|12887.1|12882.5|12887.3|12882.7|12889.3|12883.1|12886|12881.7|150
1658352900000|2022-07-20 21:35:00|12887.1|12882.6|12886.8|12883|12888.7|12883.5|12886.5|12881.7|183
1658353200000|2022-07-20 21:40:00|12886.9|12883.1|12886.8|12882.4|12888|12883.6|12886.2|12882.1|163
1658353500000|2022-07-20 21:45:00|12886.4|12883.3|12887.5|12883.1|12889.3|12883.7|12886.1|12881.9|147
1658353800000|2022-07-20 21:50:00|12887.3|12883.3|12887.4|12883.4|12888.4|12883.8|12886.4|12882.5|155
1658354100000|2022-07-20 21:55:00|12887|12883.5|12887.9|12883|12888.6|12883.9|12886.1|12882|179
1658354400000|2022-07-20 22:00:00|12886.6|12883.4|12886.3|12883.3|12887.6|12883.9|12885.4|12881.4|376
1658354700000|2022-07-20 22:05:00|12886.2|12883.4|12885.7|12882.2|12886.9|12883.5|12885|12881.2|347
1658355000000|2022-07-20 22:10:00|12885.6|12882.4|12882.6|12879.1|12886.4|12882.9|12881.4|12876.5|415
1658355300000|2022-07-20 22:15:00|12882.3|12878.9|12883.6|12881.2|12884.7|12882.4|12881.6|12877.4|362
1658355600000|2022-07-20 22:20:00|12883.9|12881.4|12884.5|12881.6|12885.3|12882.1|12883.5|12881.1|194
1658355900000|2022-07-20 22:25:00|12884.4|12881.7|12884|12880.8|12884.8|12882.4|12883.1|12880.4|288
1658356200000|2022-07-20 22:30:00|12883.9|12880.6|12884.2|12881.8|12885.3|12882.1|12883.1|12880.5|192
1658356500000|2022-07-20 22:35:00|12884.1|12881.9|12884.1|12881.8|12885.1|12882.5|12884|12881.4|319
1658356800000|2022-07-20 22:40:00|12884|12881.7|12884.5|12881.6|12885.1|12882.4|12883.3|12880.2|283
1658357100000|2022-07-20 22:45:00|12884.6|12881.7|12883.4|12881.3|12885.4|12882.6|12883.2|12880.3|197
1658357400000|2022-07-20 22:50:00|12883.2|12881.1|12890.7|12888.6|12890.8|12888.7|12883.2|12881|409
1658357700000|2022-07-20 22:55:00|12890.8|12888.7|12896.2|12894.1|12897.4|12894.6|12890|12887.8|411
1658358000000|2022-07-20 23:00:00|12896.1|12893.7|12889.7|12887.6|12898.5|12896.4|12889.7|12887.6|666
1658358300000|2022-07-20 23:05:00|12889.9|12887.8|12890.4|12888.3|12893.1|12891.1|12888.2|12886.6|386
1658358600000|2022-07-20 23:10:00|12890.5|12888.4|12890.2|12888.1|12892|12889.9|12889.3|12887.2|392
1658358900000|2022-07-20 23:15:00|12890.1|12888|12889.6|12887.5|12890.5|12888.8|12888.1|12886.5|167
1658359200000|2022-07-20 23:20:00|12889.9|12888.6|12889|12887.7|12892.2|12890.5|12888.3|12886.7|269
1658359500000|2022-07-20 23:25:00|12888.9|12887.6|12888|12886.7|12889.6|12887.9|12887.2|12885.5|174
1658359800000|2022-07-20 23:30:00|12888.1|12886.8|12889.2|12887.9|12890.6|12888.9|12887.7|12886.1|228
1658360100000|2022-07-20 23:35:00|12889.3|12888|12888|12885.9|12889.3|12888|12887.1|12885.4|207
1658360400000|2022-07-20 23:40:00|12887.6|12886.3|12887.7|12885.6|12888.1|12886.5|12886.9|12885.2|164
1658360700000|2022-07-20 23:45:00|12887.6|12885.5|12886.2|12884.9|12888.3|12886.6|12886|12884.3|220
1658361000000|2022-07-20 23:50:00|12886.1|12884.8|12883.5|12882.2|12886.7|12885|12882.7|12880.9|310
1658361300000|2022-07-20 23:55:00|12883.4|12882.1|12887.8|12886.5|12888.5|12886.8|12883.3|12881.6|219
1658361600000|2022-07-21 00:00:00|12887.9|12886.6|12883.8|12882.5|12889.4|12887.4|12883.1|12881.3|589
1658361900000|2022-07-21 00:05:00|12883.7|12881.7|12886.5|12884.4|12887.3|12885.4|12881.9|12880|390
1658362200000|2022-07-21 00:10:00|12886.6|12884.5|12882.9|12881.6|12886.6|12884.7|12881.6|12880|381
1658362500000|2022-07-21 00:15:00|12882.7|12881.4|12886|12884.7|12886.4|12884.7|12881.3|12879.7|294
1658362800000|2022-07-21 00:20:00|12885.9|12884.6|12881.5|12880.2|12886.2|12884.7|12881.5|12879.8|405
1658363100000|2022-07-21 00:25:00|12881.4|12880.1|12882.2|12880.9|12883.3|12881.8|12880.5|12878.8|357
1658363400000|2022-07-21 00:30:00|12882.1|12880.8|12882.5|12881.2|12883.6|12882.2|12880|12878.4|484
1658363700000|2022-07-21 00:35:00|12883.1|12881.8|12882.9|12880.8|12884.6|12882.8|12882|12880.4|506
1658364000000|2022-07-21 00:40:00|12882.8|12880.7|12881|12879.7|12882.8|12881.3|12879.9|12878.2|421
1658364300000|2022-07-21 00:45:00|12880.9|12879.6|12879.1|12877.8|12880.9|12879.6|12876.8|12875.3|457
1658364600000|2022-07-21 00:50:00|12879.2|12877.9|12880.4|12878.3|12884|12882.2|12878.4|12877.1|710
1658364900000|2022-07-21 00:55:00|12880.3|12878.2|12881.9|12879.8|12882.4|12880.3|12878.4|12877.1|542
1658365200000|2022-07-21 01:00:00|12882|12879.9|12884.8|12882.7|12884.8|12883|12880.9|12879.3|603
1658365500000|2022-07-21 01:05:00|12884.7|12882.6|12885.2|12883.9|12890|12887.9|12884.2|12882.4|622
1658365800000|2022-07-21 01:10:00|12885.3|12884|12882.4|12880.3|12885.8|12884.1|12880.6|12878.8|638
1658366100000|2022-07-21 01:15:00|12882.5|12880.4|12879.9|12877.8|12883.7|12882.1|12879.1|12877.3|680
1658366400000|2022-07-21 01:20:00|12880|12877.9|12879.5|12877.4|12881.6|12880.2|12878.3|12876.7|645
1658366700000|2022-07-21 01:25:00|12879.6|12877.5|12881.6|12880.3|12884.8|12883.2|12879.3|12877.4|555
1658367000000|2022-07-21 01:30:00|12881.4|12880.1|12876.1|12874.8|12882.6|12881.2|12874.9|12873.6|830
1658367300000|2022-07-21 01:35:00|12875.9|12874.6|12877.1|12875.8|12878.4|12877.1|12873.7|12872|706
1658367600000|2022-07-21 01:40:00|12877.2|12875.9|12877.1|12875.8|12877.4|12875.9|12874.9|12873.5|667
1658367900000|2022-07-21 01:45:00|12877|12875.7|12876.9|12875.6|12880.8|12879.5|12876.4|12875.1|670
1658368200000|2022-07-21 01:50:00|12876.8|12875.5|12882.4|12881.1|12883.7|12882.2|12876.4|12875.1|597
1658368500000|2022-07-21 01:55:00|12882.3|12881|12880.1|12878|12883.1|12881.6|12879|12877.1|491
1658368800000|2022-07-21 02:00:00|12880.2|12878.1|12880.1|12878|12883.8|12882.1|12879.5|12877.9|573
1658369100000|2022-07-21 02:05:00|12880.3|12878.2|12881.5|12880.2|12883.2|12881.5|12878.5|12877|478
1658369400000|2022-07-21 02:10:00|12881.8|12879.7|12878.3|12877|12881.8|12880.2|12877.4|12875.8|501
1658369700000|2022-07-21 02:15:00|12878.5|12876.4|12880.5|12879.2|12881.1|12879.5|12876.3|12874.7|520
1658370000000|2022-07-21 02:20:00|12880.6|12879.3|12880.8|12879.5|12881.7|12880.4|12878.9|12877.6|688
1658370300000|2022-07-21 02:25:00|12880.9|12879.6|12875|12873.7|12881.9|12880.4|12875|12873.5|530
1658370600000|2022-07-21 02:30:00|12875.1|12873.8|12875.1|12873.8|12876.6|12875|12873.1|12871.8|458
1658370900000|2022-07-21 02:35:00|12875|12873.7|12873.8|12872.5|12875.7|12874|12872.7|12871.2|435
1658371200000|2022-07-21 02:40:00|12873.9|12872.6|12873.7|12871.6|12876.3|12874.2|12872.7|12871|345
1658371500000|2022-07-21 02:45:00|12873.6|12871.5|12873.8|12871.7|12874.6|12872.7|12870.8|12869.1|442
1658371800000|2022-07-21 02:50:00|12873.9|12871.8|12875.6|12873.5|12877.8|12875.7|12873.2|12871.5|603
1658372100000|2022-07-21 02:55:00|12875.4|12873.3|12873.7|12872.4|12877.5|12875.5|12872.5|12870.8|514
1658372400000|2022-07-21 03:00:00|12873.6|12872.3|12875.8|12873.7|12876.4|12874.9|12873.2|12871.5|502
1658372700000|2022-07-21 03:05:00|12875.3|12873.2|12872.7|12870.6|12875.7|12873.6|12870.9|12868.8|916
1658373000000|2022-07-21 03:10:00|12872.8|12870.7|12873.2|12871.1|12876|12873.9|12871.2|12869.1|998
1658373300000|2022-07-21 03:15:00|12873.1|12871|12874.4|12872.3|12876.2|12874.1|12871.9|12869.8|806
1658373600000|2022-07-21 03:20:00|12874.5|12872.4|12875.9|12874.6|12876.6|12875.1|12873.1|12871.4|676
1658373900000|2022-07-21 03:25:00|12875.8|12874.5|12875.2|12873.9|12876.2|12874.6|12873.4|12872.1|623
1658374200000|2022-07-21 03:30:00|12875.1|12873.8|12878|12876.7|12878.5|12876.7|12874.4|12872.7|558
1658374500000|2022-07-21 03:35:00|12878.4|12876.3|12878|12875.9|12878.8|12876.8|12876.6|12874.9|543
1658374800000|2022-07-21 03:40:00|12878.1|12876|12876.4|12875.1|12878.5|12876.8|12875.8|12874.1|505
1658375100000|2022-07-21 03:45:00|12876.3|12875|12876.7|12874.6|12877.8|12876.2|12875.4|12873.8|490
1658375400000|2022-07-21 03:50:00|12876.8|12874.7|12876.4|12875.1|12877.2|12875.5|12874.4|12872.7|494
1658375700000|2022-07-21 03:55:00|12876.3|12875|12876.5|12875.2|12878|12876.2|12875.7|12874.1|507
1658376000000|2022-07-21 04:00:00|12876.9|12874.8|12876.4|12875.1|12877.2|12875.6|12874.2|12872.5|434
1658376300000|2022-07-21 04:05:00|12876.1|12874.8|12875.3|12874|12876.9|12875.2|12874.9|12873.2|565
1658376600000|2022-07-21 04:10:00|12875.4|12874.1|12874.9|12872.8|12876.7|12875|12873.1|12871.4|435
1658376900000|2022-07-21 04:15:00|12874.8|12872.7|12873.5|12871.4|12874.9|12873.2|12872.7|12870.9|283
1658377200000|2022-07-21 04:20:00|12873.4|12871.3|12872|12870.7|12873.8|12872|12871.8|12870.5|429
1658377500000|2022-07-21 04:25:00|12871.9|12870.6|12874.5|12873.2|12875|12873.3|12871.9|12870.4|512
1658377800000|2022-07-21 04:30:00|12874.4|12873.1|12869.7|12867.6|12874.8|12873.2|12866.8|12865|686
1658378100000|2022-07-21 04:35:00|12869.9|12867.8|12869.3|12867.2|12872.6|12870.6|12869.1|12867|493
1658378400000|2022-07-21 04:40:00|12869.2|12867.1|12867.3|12865.2|12869.3|12867.2|12865.8|12864.2|506
1658378700000|2022-07-21 04:45:00|12867.5|12865.4|12867|12864.9|12868.3|12866.5|12865.9|12864.2|517
1658379000000|2022-07-21 04:50:00|12867.1|12865|12865.5|12863.4|12867.1|12865|12864.4|12862.8|512
1658379300000|2022-07-21 04:55:00|12865.6|12863.5|12863.4|12861.3|12866.3|12864.5|12862.9|12861.2|349
1658379600000|2022-07-21 05:00:00|12863.3|12861.2|12863.1|12861.8|12864.9|12863.1|12862|12860.4|517
1658379900000|2022-07-21 05:05:00|12863.2|12861.9|12863|12860.9|12863.7|12862|12861.9|12860.1|454
1658380200000|2022-07-21 05:10:00|12862.8|12861.5|12863.4|12862.1|12864|12862.5|12861.8|12860.1|515
1658380500000|2022-07-21 05:15:00|12863|12861.7|12864.4|12863.1|12865.7|12864.2|12863|12861.3|708
1658380800000|2022-07-21 05:20:00|12864.5|12863.2|12867.1|12865.8|12868.6|12867.3|12864.3|12862.6|632
1658381100000|2022-07-21 05:25:00|12867|12865.7|12866.3|12864.2|12867.4|12865.8|12865.4|12863.7|456
1658381400000|2022-07-21 05:30:00|12866.2|12864.1|12864.9|12863.6|12866.9|12865.3|12864.4|12862.6|611
1658381700000|2022-07-21 05:35:00|12864.8|12863.5|12862.8|12861.5|12866.5|12864.8|12862.7|12861.4|527
1658382000000|2022-07-21 05:40:00|12862.9|12861.6|12862.6|12861.3|12864.5|12862.8|12861.7|12860.1|505
1658382300000|2022-07-21 05:45:00|12862.5|12861.2|12862.1|12860.8|12863.3|12861.7|12861.7|12860|411
1658382600000|2022-07-21 05:50:00|12861.9|12860.6|12861.4|12860.1|12862.3|12861|12860.2|12858.8|455
1658382900000|2022-07-21 05:55:00|12861.3|12860|12864.1|12862|12866.2|12864.6|12861.3|12860|463
1658383200000|2022-07-21 06:00:00|12863.9|12861.8|12868.1|12866|12868.7|12867.1|12863.2|12861.4|720
1658383500000|2022-07-21 06:05:00|12868.3|12866.2|12864.4|12863.1|12869.2|12867.5|12864.4|12862.7|844
1658383800000|2022-07-21 06:10:00|12864.6|12863.3|12864.6|12863.3|12866.9|12865.2|12864.1|12862.5|698
1658384100000|2022-07-21 06:15:00|12864.9|12862.8|12865.6|12864.3|12869.2|12867.5|12864.5|12862.7|742
1658384400000|2022-07-21 06:20:00|12865.7|12864.4|12867.7|12866.4|12868.7|12867.4|12863.3|12862|833
1658384700000|2022-07-21 06:25:00|12867.9|12866.6|12870|12867.9|12870.8|12869.2|12866.4|12865.1|534
1658385000000|2022-07-21 06:30:00|12870.1|12868|12874.6|12873.3|12877.3|12875.8|12869.3|12867.7|916
1658385300000|2022-07-21 06:35:00|12874.5|12873.2|12872.5|12871.2|12875.9|12874.2|12870.9|12869.6|602
1658385600000|2022-07-21 06:40:00|12872.4|12871.1|12871.9|12870.6|12873.3|12872|12870|12868.7|552
1658385900000|2022-07-21 06:45:00|12872.4|12870.3|12873.3|12872|12873.4|12872.1|12871|12869.7|461
1658386200000|2022-07-21 06:50:00|12873.2|12871.9|12872.5|12871.2|12876.2|12874.9|12872|12870.4|547
1658386500000|2022-07-21 06:55:00|12872.8|12870.7|12879.6|12878.3|12881.1|12879.1|12872.2|12870.6|723
1658386800000|2022-07-21 07:00:00|12879.7|12878.4|12876.3|12875|12880.4|12879|12873.7|12872.2|987
1658387100000|2022-07-21 07:05:00|12876.2|12874.9|12871.8|12870.5|12877|12875.7|12871.8|12870.5|735
1658387400000|2022-07-21 07:10:00|12871.9|12870.6|12872|12870.7|12872.5|12871.2|12868.2|12866.9|733
1658387700000|2022-07-21 07:15:00|12872.1|12870.8|12875.5|12873.4|12881.3|12879.9|12872|12870.7|1066
1658388000000|2022-07-21 07:20:00|12875.1|12873.8|12876.6|12875.3|12878.3|12876.7|12874.3|12872.9|999
1658388300000|2022-07-21 07:25:00|12876.5|12875.2|12885.5|12883.4|12886.2|12884.4|12874.8|12873.2|946
1658388600000|2022-07-21 07:30:00|12885.4|12883.3|12883.7|12882.4|12887.6|12886.1|12882.4|12881.1|846
1658388900000|2022-07-21 07:35:00|12884.2|12882.1|12883.6|12881.5|12885.7|12884.3|12881.3|12879.7|848
1658389200000|2022-07-21 07:40:00|12883.2|12881.9|12889.8|12888.5|12890.2|12888.9|12882.6|12881.1|869
1658389500000|2022-07-21 07:45:00|12889.7|12888.4|12892.8|12891.5|12894.1|12892.5|12888.7|12887.1|757
1658389800000|2022-07-21 07:50:00|12892.7|12891.4|12894.2|12892.1|12898.8|12896.7|12892.3|12890.7|879
1658390100000|2022-07-21 07:55:00|12894.1|12892|12900.2|12898.1|12901.5|12900.1|12892|12890|755
1658390400000|2022-07-21 08:00:00|12899.9|12897.8|12907.9|12905.8|12907.9|12905.9|12899.6|12897.7|808
1658390700000|2022-07-21 08:05:00|12908.2|12906.1|12912|12909.9|12914.9|12913|12906.3|12904.6|961
1658391000000|2022-07-21 08:10:00|12912.2|12910.1|12916.2|12914.1|12916.9|12915.1|12910.9|12909.3|816
1658391300000|2022-07-21 08:15:00|12916.4|12914.3|12911.3|12909.2|12916.9|12915|12908.6|12906.5|983
1658391600000|2022-07-21 08:20:00|12911.2|12909.1|12915.4|12914.1|12916.7|12915.2|12909.3|12907.5|845
1658391900000|2022-07-21 08:25:00|12916|12913.9|12913.7|12912.4|12916.3|12914.8|12912.4|12910.8|858
1658392200000|2022-07-21 08:30:00|12913.5|12912.2|12907.3|12906|12914.4|12913.1|12906.8|12905.5|694
1658392500000|2022-07-21 08:35:00|12907.4|12906.1|12912.7|12910.6|12913.9|12912.2|12906.5|12905.2|838
1658392800000|2022-07-21 08:40:00|12912.6|12910.5|12911.7|12910.4|12915.6|12914.3|12910.7|12909.4|875
1658393100000|2022-07-21 08:45:00|12911.6|12910.3|12909.5|12908.2|12914.7|12913.4|12907.9|12906.6|798
1658393400000|2022-07-21 08:50:00|12909.6|12908.3|12911|12909.7|12912.5|12911.2|12907.9|12906.6|667
1658393700000|2022-07-21 08:55:00|12910.9|12909.6|12907.5|12906.2|12910.9|12909.6|12905.7|12904.4|715
1658394000000|2022-07-21 09:00:00|12907.4|12906.1|12914.4|12913.1|12915.5|12913.9|12907|12905.7|646
1658394300000|2022-07-21 09:05:00|12914.5|12913.2|12915.2|12913.9|12916.2|12914.9|12912.7|12911|707
1658394600000|2022-07-21 09:10:00|12915.3|12914|12917.1|12915.8|12917.7|12916.2|12914.2|12912.5|624
1658394900000|2022-07-21 09:15:00|12917|12915.7|12923.2|12921.9|12925.7|12924.2|12916.8|12915.4|633
1658395200000|2022-07-21 09:20:00|12923.3|12922|12920.4|12919.1|12924.1|12922.5|12919.4|12917.8|723
1658395500000|2022-07-21 09:25:00|12920.5|12919.2|12917|12915.7|12920.5|12919.2|12914.4|12913.1|561
1658395800000|2022-07-21 09:30:00|12916.9|12915.6|12924.8|12923.5|12925.2|12923.9|12916.8|12915.5|762
1658396100000|2022-07-21 09:35:00|12924.9|12923.6|12922.8|12921.5|12927.9|12926.6|12922.5|12921.2|530
1658396400000|2022-07-21 09:40:00|12922.7|12921.4|12919.3|12918|12923.3|12921.8|12918.1|12916.5|571
1658396700000|2022-07-21 09:45:00|12919.4|12918.1|12917.8|12916.5|12920.5|12919.2|12916|12914.7|549
1658397000000|2022-07-21 09:50:00|12917.7|12916.4|12913.7|12912.4|12918.4|12917.1|12912.8|12911.5|677
1658397300000|2022-07-21 09:55:00|12914|12912.7|12915.4|12914.1|12917.1|12915.4|12913|12911.6|506
1658397600000|2022-07-21 10:00:00|12915.3|12914|12913.7|12912.4|12917.2|12915.9|12911.3|12910|523
1658397900000|2022-07-21 10:05:00|12914.1|12912.8|12913|12911.7|12916.3|12915|12912.9|12911.6|598
1658398200000|2022-07-21 10:10:00|12913.1|12911.8|12910.9|12909.6|12914.3|12913|12910.6|12909.3|657
1658398500000|2022-07-21 10:15:00|12911.1|12909.8|12910.7|12909.4|12913|12911.7|12909.4|12907.8|499
1658398800000|2022-07-21 10:20:00|12910.8|12909.5|12909.6|12908.3|12912.7|12911.4|12909|12907.7|463
1658399100000|2022-07-21 10:25:00|12909.4|12908.1|12906.9|12905.6|12910.1|12908.7|12905.3|12904|414
1658399400000|2022-07-21 10:30:00|12907|12905.7|12907.1|12905.8|12910.8|12909.5|12906.4|12905.1|449
1658399700000|2022-07-21 10:35:00|12907.2|12905.9|12909.8|12908.5|12911.2|12909.6|12907|12905.4|503
1658400000000|2022-07-21 10:40:00|12909.9|12908.6|12914.2|12912.9|12917.3|12915.9|12909.5|12908.2|679
1658400300000|2022-07-21 10:45:00|12914.1|12912.8|12916.6|12915.3|12918.6|12916.9|12914.1|12912.8|560
1658400600000|2022-07-21 10:50:00|12916.5|12915.2|12919.4|12917.3|12920.3|12918.6|12916.5|12914.7|516
1658400900000|2022-07-21 10:55:00|12919|12917.7|12917.5|12916.2|12919.6|12918.1|12916|12914.7|475
1658401200000|2022-07-21 11:00:00|12917.4|12916.1|12919.4|12918.1|12922.2|12920.9|12915.5|12914.2|701
1658401500000|2022-07-21 11:05:00|12919.5|12918.2|12919.5|12918.2|12921|12919.7|12917.2|12915.9|548
1658401800000|2022-07-21 11:10:00|12919.4|12918.1|12921.2|12919.9|12922.4|12921.1|12919.2|12917.9|492
1658402100000|2022-07-21 11:15:00|12921.3|12920|12920.8|12919.5|12922.2|12920.9|12918.6|12917.3|432
1658402400000|2022-07-21 11:20:00|12920.7|12919.4|12924.1|12922.8|12925.3|12924|12918.9|12917.6|578
1658402700000|2022-07-21 11:25:00|12923.4|12922.1|12921.1|12919.8|12923.4|12922.1|12919|12917.3|600
1658403000000|2022-07-21 11:30:00|12921|12919.7|12928.3|12927|12930.3|12929|12920.6|12919.3|615
1658403300000|2022-07-21 11:35:00|12928.2|12926.9|12924.1|12922.8|12932.1|12930.4|12924|12922.7|659
1658403600000|2022-07-21 11:40:00|12924.2|12922.9|12923.4|12922.1|12925.6|12924|12921.7|12920|608
1658403900000|2022-07-21 11:45:00|12923.5|12922.2|12923.1|12921.8|12926.7|12925.1|12923|12921.4|406
1658404200000|2022-07-21 11:50:00|12923.2|12921.9|12923.3|12922|12925.4|12924.1|12920.9|12919.6|531
1658404500000|2022-07-21 11:55:00|12923.6|12922.3|12924.2|12922.9|12926.2|12924.9|12922.8|12921.5|611
1658404800000|2022-07-21 12:00:00|12924.3|12923|12921.2|12919.9|12924.4|12923.1|12919.9|12918.6|654
1658405100000|2022-07-21 12:05:00|12921.1|12919.8|12920|12918.7|12922.9|12921.6|12916.8|12915.1|740
1658405400000|2022-07-21 12:10:00|12919.9|12918.6|12922.4|12919.4|12926.9|12924.8|12918.9|12917.4|618
1658405700000|2022-07-21 12:15:00|12922.1|12919.7|12910.1|12908|12925.9|12923.8|12908.5|12904.5|1869
1658406000000|2022-07-21 12:20:00|12908.2|12906.1|12911.2|12909.9|12915|12913.1|12902.5|12900.8|1522
1658406300000|2022-07-21 12:25:00|12911.4|12909.3|12921.7|12917.8|12923.3|12920.6|12909.4|12907.3|1243
1658406600000|2022-07-21 12:30:00|12922.4|12917.4|12908.4|12906.3|12922.4|12919.2|12904.6|12902.5|1442
1658406900000|2022-07-21 12:35:00|12908.6|12906.5|12899.4|12897.3|12909|12907.2|12898.7|12897|1300
1658407200000|2022-07-21 12:40:00|12899.5|12897.4|12890.8|12889.5|12900.4|12898.8|12890.3|12888.4|1248
1658407500000|2022-07-21 12:45:00|12889.7|12888.7|12892.1|12890|12898|12896.3|12888.8|12887.4|1387
1658407800000|2022-07-21 12:50:00|12891.6|12890.3|12901.1|12899|12901.5|12899.7|12890.2|12888.4|1308
1658408100000|2022-07-21 12:55:00|12901.2|12899.1|12896.8|12895.5|12901.3|12899.6|12893.4|12891.8|1225
1658408400000|2022-07-21 13:00:00|12896.6|12895.3|12900.7|12898.6|12900.7|12898.9|12890.1|12888.7|1344
1658408700000|2022-07-21 13:05:00|12900.2|12898.9|12908|12905.9|12910.9|12908.8|12895.7|12894.1|1440
1658409000000|2022-07-21 13:10:00|12908.1|12906|12917.5|12915.4|12917.5|12915.4|12907|12905.1|1575
1658409300000|2022-07-21 13:15:00|12917.2|12915.1|12915.6|12913.5|12917.7|12915.6|12910.3|12908.8|1474
1658409600000|2022-07-21 13:20:00|12915.5|12913.4|12918.4|12917.1|12920.2|12918.9|12909.8|12908|1301
1658409900000|2022-07-21 13:25:00|12918.5|12917.2|12923.3|12921.2|12928.2|12926.3|12917.5|12915.6|1389
1658410200000|2022-07-21 13:30:00|12923.2|12921.1|12927.3|12925.2|12928.3|12926.3|12921.1|12919.5|1578
1658410500000|2022-07-21 13:35:00|12927|12925.7|12922.8|12920.7|12935.1|12933.5|12919.7|12917.9|1571
1658410800000|2022-07-21 13:40:00|12923.2|12921.1|12928.1|12926|12928.5|12926.4|12916.7|12914.9|1469
1658411100000|2022-07-21 13:45:00|12928|12925.9|12922.6|12920.5|12931.1|12929.3|12916.2|12914.6|1510
1658411400000|2022-07-21 13:50:00|12922.1|12920.8|12909.7|12908.4|12925|12923.1|12907.3|12905.7|1656
1658411700000|2022-07-21 13:55:00|12910.3|12909|12908.7|12907.4|12911.8|12910.5|12903.3|12902|1458
1658412000000|2022-07-21 14:00:00|12908.6|12907.3|12923.4|12921.3|12923.7|12921.9|12906.8|12905.2|1444
1658412300000|2022-07-21 14:05:00|12923.3|12921.2|12921.7|12919.6|12924.4|12923.1|12912.1|12910.4|1523
1658412600000|2022-07-21 14:10:00|12921.8|12919.7|12931.5|12929.4|12932.9|12931|12919.1|12917.3|1506
1658412900000|2022-07-21 14:15:00|12931.6|12929.5|12927.3|12925.2|12938|12936|12924.4|12922.3|1450
1658413200000|2022-07-21 14:20:00|12927|12924.9|12936.8|12934.7|12937.1|12935.4|12923.7|12921.6|1469
1658413500000|2022-07-21 14:25:00|12936.6|12934.5|12936.7|12935.4|12937.7|12936.4|12933.3|12932|1259
1658413800000|2022-07-21 14:30:00|12937|12935.7|12916.8|12915.5|12937.4|12936.1|12916.8|12914.8|1147
1658414100000|2022-07-21 14:35:00|12916.7|12914.6|12911.4|12910.1|12917.2|12915.2|12905|12902.9|1230
1658414400000|2022-07-21 14:40:00|12911.5|12909.3|12905.1|12903.8|12916|12914.5|12903.5|12902.2|1167
1658414700000|2022-07-21 14:45:00|12904.9|12903.6|12899|12897.7|12906.6|12905.3|12898.7|12897.3|1078
1658415000000|2022-07-21 14:50:00|12899.1|12897.8|12893.3|12892|12900.3|12898.9|12893.3|12892|1039
1658415300000|2022-07-21 14:55:00|12893.2|12891.9|12889|12887.7|12895.8|12894|12887|12885.7|1168
1658415600000|2022-07-21 15:00:00|12888.9|12887.6|12884|12882.7|12892.7|12891.4|12881.2|12879.9|1221
1658415900000|2022-07-21 15:05:00|12883.9|12882.6|12896.6|12895.3|12898|12896.7|12883.6|12881.9|1145
1658416200000|2022-07-21 15:10:00|12896.5|12895.2|12896.7|12895.4|12899.3|12898|12895.5|12894.2|995
1658416500000|2022-07-21 15:15:00|12896.6|12895.3|12893.3|12892|12903.6|12901.9|12892.6|12891|1062
1658416800000|2022-07-21 15:20:00|12893.4|12892.1|12904.1|12902.8|12906.3|12904.7|12891.5|12890.1|971
1658417100000|2022-07-21 15:25:00|12904.3|12903|12891.7|12889.6|12906.4|12904.8|12891.3|12889.6|1011
1658417400000|2022-07-21 15:30:00|12891.6|12889.5|12887.1|12885.8|12899.4|12897.3|12886.4|12884.8|1122
1658417700000|2022-07-21 15:35:00|12887.2|12885.9|12889.9|12887.8|12890|12888.2|12883.7|12882.4|823
1658418000000|2022-07-21 15:40:00|12890|12887.9|12889|12887.7|12891.7|12890.1|12885.6|12884.3|902
1658418300000|2022-07-21 15:45:00|12888.9|12887.6|12890|12888.7|12892.9|12891.6|12885.9|12884.3|723
1658418600000|2022-07-21 15:50:00|12889.7|12888.4|12883.7|12881.6|12891.4|12890|12881.8|12880.1|840
1658418900000|2022-07-21 15:55:00|12883.6|12881.5|12885.5|12884.2|12886.9|12885.2|12881.8|12880.2|814
1658419200000|2022-07-21 16:00:00|12885.6|12884.3|12885.6|12884.3|12890.6|12889|12884.9|12883.6|944
1658419500000|2022-07-21 16:05:00|12885.5|12884.2|12885.5|12884.2|12888|12886.4|12882.3|12880.7|856
1658419800000|2022-07-21 16:10:00|12885.4|12884.1|12886.6|12885.3|12891.3|12890|12884.8|12883.4|708
1658420100000|2022-07-21 16:15:00|12886.4|12885.1|12889.2|12887.9|12891.8|12890.4|12885|12883.6|793
1658420400000|2022-07-21 16:20:00|12889.1|12887.8|12884.1|12882.8|12889.2|12887.9|12884|12882.6|641
1658420700000|2022-07-21 16:25:00|12884|12882.7|12882.5|12881.2|12885.5|12884.1|12881.1|12879.5|672
1658421000000|2022-07-21 16:30:00|12882.4|12881.1|12882.4|12881.1|12883.4|12882.1|12881.2|12879.9|508
1658421300000|2022-07-21 16:35:00|12882.3|12881|12880.4|12879.1|12884.2|12882.9|12879.9|12878.6|431
1658421600000|2022-07-21 16:40:00|12880.5|12879.2|12884.7|12883.4|12885.3|12884|12880.5|12879.2|389
1658421900000|2022-07-21 16:45:00|12884.8|12883.5|12886.3|12885|12887.3|12886|12884.3|12883|410
1658422200000|2022-07-21 16:50:00|12886.2|12884.9|12882.9|12881.6|12886.5|12885.2|12882.7|12881.4|529
1658422500000|2022-07-21 16:55:00|12882.8|12881.5|12880.5|12879.2|12883.6|12882.3|12879.5|12878.2|499
1658422800000|2022-07-21 17:00:00|12880.7|12879.4|12880.2|12878.9|12883.1|12881.8|12879.7|12878.4|576
1658423100000|2022-07-21 17:05:00|12880.1|12878.8|12880.3|12879|12881.3|12880|12878.8|12877.5|511
1658423400000|2022-07-21 17:10:00|12880.4|12879.1|12881|12879.7|12882.1|12880.3|12879.1|12877.8|679
1658423700000|2022-07-21 17:15:00|12880.9|12879.6|12876.7|12875.4|12881.5|12880.2|12874.6|12873.3|639
1658424000000|2022-07-21 17:20:00|12876.6|12875.3|12878.2|12876.9|12879.6|12878.3|12875.5|12874.2|596
1658424300000|2022-07-21 17:25:00|12878.1|12876.8|12878.5|12877.2|12879.6|12878.3|12875.9|12874.6|592
1658424600000|2022-07-21 17:30:00|12878.1|12876.8|12887.6|12886.3|12888.4|12887.1|12878|12876.7|983
1658424900000|2022-07-21 17:35:00|12887.7|12886.4|12884.6|12883.3|12889.9|12888.6|12882.9|12881.3|692
1658425200000|2022-07-21 17:40:00|12884.5|12883.2|12881.5|12880.2|12885.7|12884.4|12880.7|12879.4|673
1658425500000|2022-07-21 17:45:00|12881.7|12880.4|12881.9|12880.6|12884.1|12882.8|12881|12879.7|526
1658425800000|2022-07-21 17:50:00|12882.2|12880.9|12887.5|12886.2|12887.5|12886.2|12882.2|12880.9|464
1658426100000|2022-07-21 17:55:00|12887.6|12886.3|12884.2|12882.9|12888.4|12887.1|12882.7|12881.4|499
1658426400000|2022-07-21 18:00:00|12884.1|12882.8|12888.1|12886.8|12888.6|12887.3|12882.7|12881.4|557
1658426700000|2022-07-21 18:05:00|12887.8|12886.5|12881.8|12880.5|12889.1|12887.8|12881.7|12880.4|561
1658427000000|2022-07-21 18:10:00|12882.2|12880.9|12881.4|12880.1|12885.7|12884.4|12880.7|12879.3|555
1658427300000|2022-07-21 18:15:00|12881.5|12880.2|12883.3|12882|12888.9|12887.6|12881.5|12880.2|473
1658427600000|2022-07-21 18:20:00|12883.2|12881.9|12885.7|12884.4|12886.9|12885.3|12883.1|12881.8|492
1658427900000|2022-07-21 18:25:00|12886|12884.7|12886.3|12885|12888.6|12887.2|12885.2|12883.9|487
1658428200000|2022-07-21 18:30:00|12886.2|12884.9|12892|12890.7|12892.7|12891.1|12886.1|12884.8|567
1658428500000|2022-07-21 18:35:00|12891.9|12890.6|12889.1|12887.8|12892.4|12891.1|12888.8|12887.5|609
1658428800000|2022-07-21 18:40:00|12889.2|12887.9|12892.1|12890.8|12892.3|12891|12888.5|12887.2|574
1658429100000|2022-07-21 18:45:00|12892.2|12890.9|12889.2|12887.9|12893.6|12892.3|12888.9|12887.6|711
1658429400000|2022-07-21 18:50:00|12889.3|12888|12890.6|12889.3|12890.6|12889.3|12887.3|12886|644
1658429700000|2022-07-21 18:55:00|12890.5|12889.2|12894.7|12893.4|12895.6|12894.3|12889.8|12888.5|771
1658430000000|2022-07-21 19:00:00|12895.2|12893.9|12894.1|12892.8|12895.8|12894.2|12893.2|12891.9|707
1658430300000|2022-07-21 19:05:00|12894.2|12892.9|12888.7|12887.4|12895.2|12893.8|12888.4|12887.1|478
1658430600000|2022-07-21 19:10:00|12888.9|12887.6|12888|12886.7|12890.9|12889.3|12887.8|12886.5|539
1658430900000|2022-07-21 19:15:00|12887.8|12886.5|12886.2|12884.9|12889.6|12888|12886|12884.7|592
1658431200000|2022-07-21 19:20:00|12886.1|12884.8|12891.7|12890.4|12891.8|12890.5|12885.5|12884.2|468
1658431500000|2022-07-21 19:25:00|12891.6|12890.3|12887.2|12885.9|12891.9|12890.6|12884.4|12883.1|486
1658431800000|2022-07-21 19:30:00|12887.3|12886|12885.1|12883.8|12888.5|12886.9|12884.4|12882.9|414
1658432100000|2022-07-21 19:35:00|12885.2|12883.9|12885.9|12883.8|12885.9|12884.3|12881.7|12880.1|459
1658432400000|2022-07-21 19:40:00|12885.5|12884.2|12881.9|12880.6|12885.5|12884.2|12881.5|12880.2|372
1658432700000|2022-07-21 19:45:00|12882.2|12880.9|12882.2|12880.9|12884.2|12882.9|12878.9|12877.6|434
1658433000000|2022-07-21 19:50:00|12881.5|12880.2|12877.8|12876.5|12881.5|12880.2|12876.7|12875.4|568
1658433300000|2022-07-21 19:55:00|12878|12876.7|12873.5|12871.4|12878.4|12876.7|12873|12871.4|544
1658433600000|2022-07-21 20:00:00|12873.1|12871.8|12876.4|12875.1|12877.6|12876.1|12871.6|12869.9|294
1658433900000|2022-07-21 20:05:00|12876.5|12875.2|12875.2|12873.9|12876.5|12875.2|12874.6|12873.3|193
1658434200000|2022-07-21 20:10:00|12875.1|12873.8|12875.3|12873.2|12876.3|12875|12874.2|12872.6|284
1658434500000|2022-07-21 20:15:00|12874.7|12873.4|12870.1|12868.8|12875.1|12873.6|12869.7|12868|297
1658434800000|2022-07-21 20:20:00|12870.2|12868.9|12869.5|12867.4|12872.1|12870.5|12867.7|12866|375
1658435100000|2022-07-21 20:25:00|12869|12867.7|12868.9|12866.8|12869.3|12867.7|12867.2|12865.5|402
1658435400000|2022-07-21 20:30:00|12868.8|12866.7|12868.9|12866.8|12869|12867.4|12867.1|12865.8|250
1658435700000|2022-07-21 20:35:00|12868.8|12866.7|12869.5|12867.4|12869.7|12868.1|12867.8|12866.4|174
1658436000000|2022-07-21 20:40:00|12869.1|12867.8|12870.5|12868.4|12870.5|12868.7|12868.5|12866.8|172
1658436300000|2022-07-21 20:45:00|12870.6|12868.5|12869.2|12867.1|12870.6|12869|12868.5|12866.8|211
1658436600000|2022-07-21 20:50:00|12869.3|12867.2|12866.9|12864.8|12870.1|12868|12866.4|12864.3|331
1658436900000|2022-07-21 20:55:00|12867|12864.9|12868.1|12864.2|12868.1|12865.4|12865.7|12863.2|345
1658437200000|2022-07-21 21:00:00|12869.8|12864.1|12871.9|12864.9|12872.2|12865.2|12868.4|12863.8|59
1658437500000|2022-07-21 21:05:00|12872|12865|12871|12865.6|12872.8|12865.8|12869.9|12864.9|58
1658437800000|2022-07-21 21:10:00|12873.2|12866.2|12870.6|12865.7|12873.4|12867.1|12868|12861.7|224
1658438100000|2022-07-21 21:15:00|12871|12865.6|12871.7|12866.7|12873.6|12868|12870.2|12864.4|222
1658438400000|2022-07-21 21:20:00|12872|12866.6|12871.5|12867.3|12874.1|12868.4|12870.8|12865|109
1658438700000|2022-07-21 21:25:00|12871.6|12867.5|12871.2|12867|12873.6|12867.8|12870.3|12864.8|82
1658439000000|2022-07-21 21:30:00|12871.3|12867.2|12871.6|12866.7|12873.4|12868|12870.1|12865.1|169
1658439300000|2022-07-21 21:35:00|12871.9|12866.3|12870.2|12867.5|12872.8|12868.1|12869.9|12865.5|105
1658439600000|2022-07-21 21:40:00|12870.4|12867.4|12870.5|12867.4|12872.7|12867.7|12870.4|12866|112
1658439900000|2022-07-21 21:45:00|12871|12867.5|12870.9|12867.6|12872.2|12867.9|12870.1|12866.3|103
1658440200000|2022-07-21 21:50:00|12870.6|12867.7|12870.6|12865.4|12872.7|12868|12868.7|12864.6|149
1658440500000|2022-07-21 21:55:00|12870.4|12865.6|12871.4|12864.4|12871.9|12866.8|12869.4|12864.4|89
1658440800000|2022-07-21 22:00:00|12870.7|12864.9|12871.1|12869|12871.8|12869.1|12868.9|12864.4|407
1658441100000|2022-07-21 22:05:00|12870.9|12868.8|12872.2|12868.8|12873|12870.5|12870.6|12868|152
1658441400000|2022-07-21 22:10:00|12872|12868.9|12873|12870.6|12873.6|12871.2|12871.5|12868.9|307
1658441700000|2022-07-21 22:15:00|12872.6|12870.4|12870.8|12868.7|12873.2|12871.1|12870.6|12868.5|314
1658442000000|2022-07-21 22:20:00|12870.7|12868.6|12871.7|12869.6|12872.3|12870.2|12869.9|12867.8|358
1658442300000|2022-07-21 22:25:00|12871.8|12869.5|12870.5|12868.4|12872.2|12870.1|12869.1|12867|256
1658442600000|2022-07-21 22:30:00|12870.4|12868.3|12872|12869.9|12872.8|12870.7|12870.2|12868.1|257
1658442900000|2022-07-21 22:35:00|12871.9|12869.8|12871.5|12869.4|12872.8|12870.7|12870.7|12868.6|175
1658443200000|2022-07-21 22:40:00|12871.6|12869.5|12872.2|12870.1|12872.4|12870.3|12871.4|12869.3|410
1658443500000|2022-07-21 22:45:00|12872.1|12870|12871.6|12869.5|12873.1|12871|12871.4|12869.3|208
1658443800000|2022-07-21 22:50:00|12871.5|12869.4|12873.5|12871.4|12874|12872.1|12870.7|12868.9|147
1658444100000|2022-07-21 22:55:00|12873.4|12871.3|12877.8|12875.7|12878.1|12876|12873.4|12871.3|150
1658444400000|2022-07-21 23:00:00|12877.4|12875.3|12873.7|12872.4|12877.4|12875.3|12872.2|12870.6|228
1658444700000|2022-07-21 23:05:00|12873.9|12871.8|12874.3|12872.2|12874.9|12873.2|12873.3|12871.2|184
1658445000000|2022-07-21 23:10:00|12874.2|12872.1|12874.1|12872.8|12874.7|12872.9|12872.7|12870.8|230
1658445300000|2022-07-21 23:15:00|12874.2|12872.9|12874.4|12873.1|12875|12873.3|12872.7|12870.7|332
1658445600000|2022-07-21 23:20:00|12873.9|12872.6|12874.1|12872.8|12875.7|12874|12873.7|12872.1|296
1658445900000|2022-07-21 23:25:00|12873.5|12872.2|12872.3|12871|12874|12872.3|12871.7|12869.9|256
1658446200000|2022-07-21 23:30:00|12872.5|12871.2|12870.8|12869.5|12875.6|12873.7|12870.4|12868.9|397
1658446500000|2022-07-21 23:35:00|12870.9|12869.6|12872.5|12870.4|12873.1|12871.6|12870.8|12869.5|228
1658446800000|2022-07-21 23:40:00|12872.7|12870.6|12871.2|12869.9|12872.7|12870.8|12870.3|12868.6|263
1658447100000|2022-07-21 23:45:00|12871.1|12869.8|12874.4|12873.1|12875|12873.4|12870.9|12869.3|366
1658447400000|2022-07-21 23:50:00|12874.3|12873|12878.9|12877.6|12879.7|12877.7|12873.8|12872.2|399
1658447700000|2022-07-21 23:55:00|12879.3|12877.2|12881.3|12879.2|12881.9|12880.1|12878.1|12876.6|224
1658448000000|2022-07-22 00:00:00|12881.5|12879.4|12885|12883.7|12886.4|12884.6|12879.8|12878.1|529
1658448300000|2022-07-22 00:05:00|12885.2|12883.9|12884.4|12882.3|12886.6|12884.9|12880.1|12878.7|460
1658448600000|2022-07-22 00:10:00|12884.5|12882.4|12883.5|12882.2|12885.8|12884.1|12882.6|12880.9|446
1658448900000|2022-07-22 00:15:00|12883.6|12882.3|12881.8|12879.7|12884|12882.3|12880.5|12879.1|329
1658449200000|2022-07-22 00:20:00|12881.9|12879.8|12880.8|12879.5|12882.3|12880.8|12879.9|12878.2|362
1658449500000|2022-07-22 00:25:00|12880.9|12879.6|12881.8|12879.7|12882|12880.2|12879.2|12877.8|363
1658449800000|2022-07-22 00:30:00|12881.7|12879.6|12882.9|12881.6|12884.1|12882.4|12879.2|12877.5|406
1658450100000|2022-07-22 00:35:00|12883.1|12881.8|12881.2|12879.9|12887.6|12885.9|12881|12879.2|366
1658450400000|2022-07-22 00:40:00|12881.3|12880|12884.4|12883.1|12885.5|12883.7|12880.9|12879.2|416
1658450700000|2022-07-22 00:45:00|12884.5|12883.2|12882.8|12880.7|12885.5|12883.9|12881.8|12879.9|442
1658451000000|2022-07-22 00:50:00|12882.5|12881.2|12881|12879.7|12883|12881.5|12880.2|12878.3|401
1658451300000|2022-07-22 00:55:00|12881.1|12879.8|12879.8|12877.7|12882.9|12881.3|12879.3|12877.6|466
1658451600000|2022-07-22 01:00:00|12879.9|12877.8|12890.6|12888.5|12890.8|12889.1|12878|12876.2|709
1658451900000|2022-07-22 01:05:00|12890.7|12888.6|12888.5|12886.4|12890.9|12888.8|12886|12883.9|579
1658452200000|2022-07-22 01:10:00|12888.4|12886.3|12889.7|12888.4|12892|12890.3|12888.1|12886.3|552
1658452500000|2022-07-22 01:15:00|12890.2|12888.1|12891.5|12889.4|12894.6|12892.7|12889.3|12887.4|439
1658452800000|2022-07-22 01:20:00|12891.4|12890.1|12890.2|12888.9|12893.3|12891.5|12890.1|12888.4|383
1658453100000|2022-07-22 01:25:00|12890.3|12889|12888.7|12887.4|12892.1|12890.5|12887.5|12885.4|604
1658453400000|2022-07-22 01:30:00|12889|12886.9|12884.1|12882.8|12889|12886.9|12882.3|12880.7|669
1658453700000|2022-07-22 01:35:00|12883.9|12882.6|12881.5|12879.4|12886.6|12885|12879.7|12877.8|483
1658454000000|2022-07-22 01:40:00|12881.4|12879.3|12877.6|12875.5|12881.4|12879.3|12875.7|12874|606
1658454300000|2022-07-22 01:45:00|12877.5|12875.4|12880.3|12879|12881.4|12879.6|12876.6|12874.7|454
1658454600000|2022-07-22 01:50:00|12880.5|12879.2|12879.3|12878|12883.8|12882.3|12877.8|12876.2|551
1658454900000|2022-07-22 01:55:00|12879.7|12878.4|12879.7|12877.6|12881.7|12880.3|12879.1|12877.2|424
1658455200000|2022-07-22 02:00:00|12879.6|12877.5|12878.6|12876.5|12881.4|12879.7|12875.7|12874.1|536
1658455500000|2022-07-22 02:05:00|12878.1|12876.8|12880.1|12878.8|12881.3|12879.5|12877.4|12875.6|416
1658455800000|2022-07-22 02:10:00|12880|12878.7|12881.2|12879.9|12883.4|12881.7|12879.6|12878|555
1658456100000|2022-07-22 02:15:00|12881.1|12879.8|12882.5|12881.2|12882.8|12881.2|12879.7|12877.8|432
1658456400000|2022-07-22 02:20:00|12882.8|12880.7|12883.4|12882.1|12884.1|12882.5|12880.5|12878.8|534
1658456700000|2022-07-22 02:25:00|12884.2|12882.5|12884.5|12883.2|12885.5|12884|12882|12880.7|593
1658457000000|2022-07-22 02:30:00|12884.7|12883.4|12882.7|12880.6|12885.5|12883.8|12881.6|12879.8|526
1658457300000|2022-07-22 02:35:00|12882.8|12880.7|12884.4|12883.1|12886.1|12884.3|12882.1|12880.5|474
1658457600000|2022-07-22 02:40:00|12884.5|12883.2|12881.2|12879.9|12885.5|12883.7|12881|12879.4|424
1658457900000|2022-07-22 02:45:00|12881.3|12880|12881.3|12880|12883|12881.2|12879.8|12878.1|388
1658458200000|2022-07-22 02:50:00|12881.4|12880.1|12879.7|12878.4|12883.1|12881.3|12878.9|12877.3|464
1658458500000|2022-07-22 02:55:00|12879.6|12878.3|12883.5|12882.2|12884.5|12882.9|12879.3|12878|570
1658458800000|2022-07-22 03:00:00|12883.6|12882.3|12882|12880.7|12884.9|12883.2|12881.5|12879.8|473
1658459100000|2022-07-22 03:05:00|12881.9|12880.6|12882.3|12881|12883.1|12881.8|12881|12879.3|281
1658459400000|2022-07-22 03:10:00|12882.2|12880.9|12884.4|12883.1|12885.2|12883.5|12881.9|12880.2|322
1658459700000|2022-07-22 03:15:00|12884.2|12882.9|12887.3|12886|12887.7|12886|12883.2|12881.6|302
1658460000000|2022-07-22 03:20:00|12887.2|12885.9|12892.2|12890.1|12892.8|12890.7|12887.1|12885.5|443
1658460300000|2022-07-22 03:25:00|12892.3|12890.2|12890.1|12888|12892.7|12891.2|12889.4|12887.8|288
1658460600000|2022-07-22 03:30:00|12890|12887.9|12889.8|12887.7|12891.6|12890.2|12887.5|12885.8|434
1658460900000|2022-07-22 03:35:00|12889.7|12887.6|12890|12887.9|12891|12889.3|12888.7|12886.9|286
1658461200000|2022-07-22 03:40:00|12889.9|12887.8|12889.3|12887.2|12890.4|12888.8|12888.3|12886.8|331
1658461500000|2022-07-22 03:45:00|12889.2|12887.1|12887.1|12885.8|12889.7|12887.9|12886.5|12884.9|359
1658461800000|2022-07-22 03:50:00|12887.5|12885.4|12887.4|12886.1|12889|12887.5|12886.8|12885.2|270
1658462100000|2022-07-22 03:55:00|12887.3|12886|12885.6|12884.3|12888|12886.7|12885.6|12884|265
1658462400000|2022-07-22 04:00:00|12886.1|12884|12887.2|12885.9|12888.9|12887.2|12885.5|12883.8|384
1658462700000|2022-07-22 04:05:00|12887.5|12885.4|12885.3|12884|12887.8|12886.3|12885.3|12883.6|252
1658463000000|2022-07-22 04:10:00|12885.2|12883.9|12886.7|12885.4|12887.1|12885.7|12884.6|12882.9|319
1658463300000|2022-07-22 04:15:00|12886.6|12885.3|12887|12885.7|12887.5|12885.8|12886.1|12884.4|174
1658463600000|2022-07-22 04:20:00|12886.9|12885.6|12888.3|12886.2|12888.3|12886.7|12886.4|12884.5|233
1658463900000|2022-07-22 04:25:00|12888|12886.7|12890.1|12888.8|12890.7|12889|12887.7|12886.1|192
1658464200000|2022-07-22 04:30:00|12890|12888.7|12890.1|12888.8|12892.2|12890.7|12889.4|12888.1|256
1658464500000|2022-07-22 04:35:00|12890.2|12888.9|12890.7|12889.4|12891.1|12889.5|12889|12887.5|223
1658464800000|2022-07-22 04:40:00|12890.8|12889.5|12891.7|12890.4|12894|12892.2|12890.6|12889.1|280
1658465100000|2022-07-22 04:45:00|12891.6|12890.3|12891.8|12889.7|12892.9|12891.2|12890.5|12889|181
1658465400000|2022-07-22 04:50:00|12891.9|12889.8|12893.3|12892|12894.1|12892.4|12890.7|12888.9|220
1658465700000|2022-07-22 04:55:00|12893.2|12891.9|12897.2|12895.9|12898.7|12896.8|12893.2|12891.9|387
1658466000000|2022-07-22 05:00:00|12897.1|12895.8|12894.3|12893|12897.9|12896.3|12894.1|12892.3|491
1658466300000|2022-07-22 05:05:00|12894.2|12892.9|12892.9|12890.8|12895.5|12893.9|12890.4|12888.7|383
1658466600000|2022-07-22 05:10:00|12892.8|12890.7|12895.8|12894.5|12896.7|12895.1|12892|12890.2|461
1658466900000|2022-07-22 05:15:00|12896|12893.9|12892.6|12890.5|12897.4|12895.9|12891.7|12889.6|470
1658467200000|2022-07-22 05:20:00|12892.5|12890.4|12891.9|12889.8|12893.5|12891.6|12890.9|12889.2|351
1658467500000|2022-07-22 05:25:00|12891.8|12889.7|12889.6|12887.5|12892.5|12890.4|12888.9|12887.3|309
1658467800000|2022-07-22 05:30:00|12890.1|12888|12892.6|12890.5|12895.3|12893.6|12889|12887.2|454
1658468100000|2022-07-22 05:35:00|12892.5|12890.4|12890.7|12888.6|12894.2|12892.3|12890.1|12888|412
1658468400000|2022-07-22 05:40:00|12890.8|12888.7|12890.6|12888.5|12892.5|12890.8|12889.6|12887.9|395
1658468700000|2022-07-22 05:45:00|12890.5|12888.4|12891|12889.7|12891.8|12890.1|12889.5|12887.9|331
1658469000000|2022-07-22 05:50:00|12890.9|12889.6|12888.5|12887.2|12891.8|12890.1|12887.4|12885.9|414
1658469300000|2022-07-22 05:55:00|12888.6|12887.3|12891.9|12889.8|12892.6|12891|12887|12885.4|569
1658469600000|2022-07-22 06:00:00|12891.2|12889.9|12885.5|12883.4|12891.9|12890|12884.2|12882.8|889
1658469900000|2022-07-22 06:05:00|12885.2|12883.9|12887.7|12886.4|12889.5|12887.9|12883.3|12881.7|630
1658470200000|2022-07-22 06:10:00|12887.6|12886.3|12887.2|12885.1|12889.9|12888.6|12886.2|12884.6|654
1658470500000|2022-07-22 06:15:00|12887.1|12885|12886.3|12885|12888.1|12886.6|12886|12884.2|607
1658470800000|2022-07-22 06:20:00|12886.4|12885.1|12884.5|12883.2|12887.4|12886.1|12883.9|12882.3|641
1658471100000|2022-07-22 06:25:00|12884.4|12883.1|12882.1|12880.8|12887.1|12885.6|12882.1|12880.8|465
1658471400000|2022-07-22 06:30:00|12882.2|12880.9|12884.2|12882.9|12886|12884.7|12881.4|12879.6|654
1658471700000|2022-07-22 06:35:00|12884.1|12882.8|12882.4|12881.1|12885|12883.7|12882|12880.5|431
1658472000000|2022-07-22 06:40:00|12882.5|12881.2|12878.9|12877.6|12882.7|12881.4|12878.7|12877.1|567
1658472300000|2022-07-22 06:45:00|12879|12877.7|12877.7|12876.4|12879.7|12878.2|12876.9|12875.3|477
1658472600000|2022-07-22 06:50:00|12877.6|12876.3|12875.7|12874.4|12878.2|12876.5|12874.9|12873.3|530
1658472900000|2022-07-22 06:55:00|12875.8|12874.5|12871.1|12869.8|12876|12874.7|12871.1|12869.8|474
1658473200000|2022-07-22 07:00:00|12871|12869.7|12874.1|12872.8|12875.5|12873.8|12869.9|12868.6|776
1658473500000|2022-07-22 07:05:00|12874.3|12873|12876.4|12875.1|12880.7|12879.4|12874.3|12873|672
1658473800000|2022-07-22 07:10:00|12876.5|12875.2|12870.2|12868.1|12877.1|12875.4|12869.4|12867.6|709
1658474100000|2022-07-22 07:15:00|12870.3|12868.2|12871.6|12870.3|12876.8|12874.8|12870.1|12868.2|1096
1658474400000|2022-07-22 07:20:00|12871.5|12870.2|12871.1|12869.8|12874.1|12872.8|12870|12868.2|771
1658474700000|2022-07-22 07:25:00|12871|12869.7|12874.8|12872.7|12875.3|12873.2|12870.3|12869|671
1658475000000|2022-07-22 07:30:00|12874.9|12872.8|12885.2|12883.9|12888.1|12886.3|12874.4|12872.8|1227
1658475300000|2022-07-22 07:35:00|12885.3|12884|12890.6|12889.3|12893.3|12892|12883.6|12882.3|883
1658475600000|2022-07-22 07:40:00|12890.7|12889.4|12891|12889.7|12892.8|12891.3|12889.1|12887.5|930
1658475900000|2022-07-22 07:45:00|12891.2|12889.9|12887.5|12885.4|12891.6|12890|12886|12884.4|585
1658476200000|2022-07-22 07:50:00|12887.6|12885.5|12887.5|12886.2|12891.8|12889.8|12886.1|12884|670
1658476500000|2022-07-22 07:55:00|12887.6|12886.3|12882.9|12880.8|12887.6|12886.3|12882.1|12880.4|644
1658476800000|2022-07-22 08:00:00|12882.3|12881|12882.9|12881.6|12885.2|12883.6|12881.3|12879.9|849
1658477100000|2022-07-22 08:05:00|12883|12881.7|12876.8|12875.5|12883.2|12881.9|12876.2|12874.9|854
1658477400000|2022-07-22 08:10:00|12876.9|12875.6|12875.3|12874|12878.9|12877.6|12874.9|12873.6|858
1658477700000|2022-07-22 08:15:00|12875.5|12874.2|12872.8|12871.5|12875.8|12874.5|12871.9|12870.6|849
1658478000000|2022-07-22 08:20:00|12872.6|12871.3|12877.2|12875.9|12877.7|12876|12872.1|12870.8|749
1658478300000|2022-07-22 08:25:00|12877.3|12876|12875.1|12873|12878.6|12877.1|12872.6|12871.3|697
1658478600000|2022-07-22 08:30:00|12873.8|12871.7|12874.7|12872.6|12876|12874.5|12870.2|12868.1|1050
1658478900000|2022-07-22 08:35:00|12874.6|12872.5|12873|12871.7|12875.1|12873.5|12870.4|12868.6|732
1658479200000|2022-07-22 08:40:00|12872.9|12871.6|12875.9|12874.6|12876.3|12875|12869.2|12867.6|665
1658479500000|2022-07-22 08:45:00|12875.8|12874.5|12873.6|12872.3|12876.2|12874.9|12872.4|12871.1|606
1658479800000|2022-07-22 08:50:00|12873.4|12872.1|12874.9|12873.6|12876.7|12875.4|12872|12870.7|549
1658480100000|2022-07-22 08:55:00|12875|12873.7|12875.6|12874.3|12876|12874.7|12872.6|12871.3|545
1658480400000|2022-07-22 09:00:00|12875.7|12874.4|12872|12870.7|12875.9|12874.6|12869.5|12867.9|612
1658480700000|2022-07-22 09:05:00|12871.9|12870.6|12869.5|12868.2|12872.2|12870.8|12868.4|12867.1|918
1658481000000|2022-07-22 09:10:00|12869.4|12868.1|12866.5|12865.2|12869.8|12868.5|12865.6|12864|649
1658481300000|2022-07-22 09:15:00|12866.6|12865.3|12865.9|12864.6|12867|12865.6|12865.6|12864.1|477
1658481600000|2022-07-22 09:20:00|12865.8|12864.5|12867.3|12866|12868|12866.6|12865.6|12863.9|483
1658481900000|2022-07-22 09:25:00|12867.2|12865.9|12868.2|12866.9|12869.1|12867.5|12866.6|12865.3|442
1658482200000|2022-07-22 09:30:00|12868.1|12866.8|12871.5|12870.2|12872.1|12870.6|12866.9|12865.6|520
1658482500000|2022-07-22 09:35:00|12871.6|12870.3|12868.7|12867.4|12872.5|12871|12868.2|12866.8|551
1658482800000|2022-07-22 09:40:00|12868.6|12867.3|12866.6|12865.3|12869.4|12867.8|12865.4|12863.6|506
1658483100000|2022-07-22 09:45:00|12867.5|12865.4|12865.6|12864.3|12867.7|12866.1|12865.2|12863.5|376
1658483400000|2022-07-22 09:50:00|12865.4|12864.1|12865.7|12864.4|12867|12865.7|12865|12863.5|548
1658483700000|2022-07-22 09:55:00|12865.5|12864.2|12866.3|12865|12867|12865.7|12865|12863.7|476
1658484000000|2022-07-22 10:00:00|12865.9|12864.6|12864.6|12863.3|12867.2|12865.8|12864.5|12862.9|443
1658484300000|2022-07-22 10:05:00|12864.7|12863.4|12866.6|12865.3|12868.8|12867.4|12864.6|12863.3|432
1658484600000|2022-07-22 10:10:00|12866.5|12865.2|12869.8|12868.5|12870.2|12868.9|12866.5|12865.2|476
1658484900000|2022-07-22 10:15:00|12870|12868.7|12870.4|12869.1|12873.8|12872.5|12869.2|12867.9|462
1658485200000|2022-07-22 10:20:00|12870.5|12869.2|12867.4|12866.1|12870.9|12869.6|12867.3|12866|426
1658485500000|2022-07-22 10:25:00|12867.3|12866|12865.7|12864.4|12868.5|12867.2|12864.7|12863.4|379
1658485800000|2022-07-22 10:30:00|12865.8|12864.5|12865.6|12864.3|12870|12868.7|12865.4|12864.1|480
1658486100000|2022-07-22 10:35:00|12865.7|12864.4|12865.9|12864.6|12867.3|12866|12864.6|12863.3|419
1658486400000|2022-07-22 10:40:00|12865.8|12864.5|12865.1|12863.8|12867.3|12866|12864.5|12863.2|407
1658486700000|2022-07-22 10:45:00|12865|12863.7|12865.5|12864.2|12866.8|12865.2|12864|12862.7|385
1658487000000|2022-07-22 10:50:00|12865.3|12864|12868|12866.7|12868.6|12867.3|12864.1|12862.3|499
1658487300000|2022-07-22 10:55:00|12868.1|12866.8|12864.3|12863|12868.3|12866.8|12864.2|12862.5|506
1658487600000|2022-07-22 11:00:00|12864.4|12863.1|12870|12868.7|12871.6|12870.3|12863.6|12862.3|640
1658487900000|2022-07-22 11:05:00|12870.1|12868.8|12873.6|12872.3|12875.3|12873.9|12869.8|12868.5|548
1658488200000|2022-07-22 11:10:00|12873.7|12872.4|12869.8|12868.5|12873.8|12872.5|12869.4|12867.7|558
1658488500000|2022-07-22 11:15:00|12869.7|12868.4|12867.5|12866.2|12871.1|12869.3|12867.1|12865.8|570
1658488800000|2022-07-22 11:20:00|12867.7|12866.4|12868.2|12866.9|12869.2|12867.3|12866.4|12864.9|455
1658489100000|2022-07-22 11:25:00|12868.6|12867.3|12867.3|12866|12870.4|12868.8|12866.3|12864.8|435
1658489400000|2022-07-22 11:30:00|12867.4|12866.1|12871.3|12870|12871.8|12870.5|12866.3|12864.8|586
1658489700000|2022-07-22 11:35:00|12871.4|12870.1|12870.4|12869.1|12872.5|12870.9|12867|12865.6|677
1658490000000|2022-07-22 11:40:00|12870.5|12869.2|12867.2|12865.9|12871|12869.4|12865.5|12864.2|563
1658490300000|2022-07-22 11:45:00|12867.3|12866|12864.9|12863.6|12867.4|12866.1|12860.9|12859.6|643
1658490600000|2022-07-22 11:50:00|12864.8|12863.5|12861.3|12860|12865.5|12864.2|12861.1|12859.8|641
1658490900000|2022-07-22 11:55:00|12861.1|12859.8|12863.7|12862.4|12865.4|12864|12858.7|12857.2|750
1658491200000|2022-07-22 12:00:00|12863.6|12862.3|12864.5|12863.2|12867.3|12866|12861.2|12859.9|676
1658491500000|2022-07-22 12:05:00|12864.6|12863.3|12862.5|12861.2|12864.8|12863.5|12859.5|12858.2|623
1658491800000|2022-07-22 12:10:00|12862.4|12861.1|12861.2|12859.9|12864.1|12862.8|12858.6|12857.3|798
1658492100000|2022-07-22 12:15:00|12861.5|12860.2|12858.5|12857.2|12862.5|12861.2|12858.1|12856.4|676
1658492400000|2022-07-22 12:20:00|12858.9|12856.8|12859.9|12858.6|12862.3|12861|12858.1|12856.8|706
1658492700000|2022-07-22 12:25:00|12860|12858.7|12864.5|12861.2|12865.2|12862.1|12859.9|12858.6|638
1658493000000|2022-07-22 12:30:00|12866.1|12859.6|12856.7|12855.4|12866.1|12861|12853.8|12852.2|790
1658493300000|2022-07-22 12:35:00|12856.6|12855.3|12865.9|12864.6|12866.2|12864.9|12856.3|12855|703
1658493600000|2022-07-22 12:40:00|12866|12864.7|12863|12861.7|12868.4|12867.1|12862.4|12861.1|649
1658493900000|2022-07-22 12:45:00|12863.2|12861.9|12861|12859.7|12863.3|12862|12858.2|12856.6|477
1658494200000|2022-07-22 12:50:00|12860.9|12859.6|12863.8|12862.5|12869.7|12868.2|12860.7|12859.4|735
1658494500000|2022-07-22 12:55:00|12864.3|12862.2|12865|12863.7|12867|12865.6|12863.6|12862.2|557
1658494800000|2022-07-22 13:00:00|12864.9|12863.6|12859.8|12857.7|12866.7|12865.1|12857.6|12856|722
1658495100000|2022-07-22 13:05:00|12859.9|12857.8|12857.3|12855.2|12861|12859.4|12856|12854.7|640
1658495400000|2022-07-22 13:10:00|12857.2|12855.1|12860.9|12859.6|12863.1|12861.5|12856.3|12854.7|714
1658495700000|2022-07-22 13:15:00|12861.1|12859.8|12867.7|12866.4|12870.5|12868.9|12860.6|12859.3|722
1658496000000|2022-07-22 13:20:00|12867.9|12865.8|12865.1|12863.8|12868.6|12867.3|12863.2|12861.9|705
1658496300000|2022-07-22 13:25:00|12864.8|12863.5|12857.6|12856.3|12866.8|12865.5|12856.5|12855.2|648
1658496600000|2022-07-22 13:30:00|12857.7|12856.4|12851.2|12849.9|12858.5|12857.2|12845.7|12844.2|967
1658496900000|2022-07-22 13:35:00|12851.3|12850|12844.4|12843.1|12855.5|12853.9|12843.5|12842.2|956
1658497200000|2022-07-22 13:40:00|12844.5|12843.2|12838.4|12834.2|12844.5|12843.2|12831.4|12829.8|1057
1658497500000|2022-07-22 13:45:00|12838|12834.8|12834.3|12833|12840.7|12839|12827.4|12825.5|1885
1658497800000|2022-07-22 13:50:00|12834.1|12832.8|12836.7|12834.6|12845.8|12844.1|12822.9|12821.6|1546
1658498100000|2022-07-22 13:55:00|12836.5|12835.2|12844.1|12842.8|12844.7|12843|12833.3|12831.2|1391
1658498400000|2022-07-22 14:00:00|12843.9|12842.6|12840.4|12839.1|12844.8|12843.5|12834.4|12832.3|1446
1658498700000|2022-07-22 14:05:00|12840.3|12839|12851.7|12850.4|12856.6|12855|12839.9|12838.2|1489
1658499000000|2022-07-22 14:10:00|12852|12850.7|12844.1|12842.8|12853.2|12851.4|12837.6|12836.1|1255
1658499300000|2022-07-22 14:15:00|12843.9|12842.6|12833.7|12832.4|12843.9|12842.6|12828.1|12826.5|1153
1658499600000|2022-07-22 14:20:00|12833.6|12832.3|12846.3|12844.2|12847.4|12845.7|12833.6|12832|1291
1658499900000|2022-07-22 14:25:00|12846.4|12844.3|12848.6|12846.5|12855|12853.7|12843.4|12842.1|1340
1658500200000|2022-07-22 14:30:00|12848.7|12846.6|12850.1|12848.8|12852.2|12850.5|12846.1|12844.5|1331
1658500500000|2022-07-22 14:35:00|12850|12848.7|12846.5|12845.2|12853.4|12851.9|12844.1|12842.4|1099
1658500800000|2022-07-22 14:40:00|12846|12844.7|12840.7|12839.4|12848.4|12847|12839.8|12838.2|1147
1658501100000|2022-07-22 14:45:00|12841.2|12839.1|12833.8|12831.7|12842.6|12840.6|12833.1|12831.4|951
1658501400000|2022-07-22 14:50:00|12833.9|12831.8|12835|12832.9|12838.6|12837|12830.6|12829.3|1202
1658501700000|2022-07-22 14:55:00|12835.1|12833|12837.6|12836.3|12840.7|12839.4|12833.3|12831.4|920
1658502000000|2022-07-22 15:00:00|12837.5|12836.2|12841.6|12840.3|12842.1|12840.3|12831.2|12829.6|1047
1658502300000|2022-07-22 15:05:00|12841.5|12840.2|12842.5|12841.2|12845.9|12844.2|12837.2|12835.9|1147
1658502600000|2022-07-22 15:10:00|12842.7|12841.4|12838.7|12837.4|12843|12841.4|12834.8|12833.3|905
1658502900000|2022-07-22 15:15:00|12838.6|12837.3|12846.4|12844.3|12851.4|12849.4|12838.2|12836.7|1065
1658503200000|2022-07-22 15:20:00|12845.9|12844.6|12854.1|12852.8|12855.6|12853.5|12845.9|12844.4|998
1658503500000|2022-07-22 15:25:00|12854.3|12853|12859|12857.7|12860.2|12858.9|12853.1|12851.4|816
1658503800000|2022-07-22 15:30:00|12859.1|12857.8|12859.9|12858.6|12862.7|12861.2|12855.6|12853.9|950
1658504100000|2022-07-22 15:35:00|12860|12858.7|12864.8|12863.5|12868.4|12867.1|12858.2|12856.6|776
1658504400000|2022-07-22 15:40:00|12864.9|12863.6|12869.8|12868.5|12870.7|12869|12860.3|12859|733
1658504700000|2022-07-22 15:45:00|12869.6|12868.3|12867.3|12866|12871.7|12870.4|12864.6|12863.3|716
1658505000000|2022-07-22 15:50:00|12867.4|12866.1|12865.1|12863.8|12869.5|12868.2|12862.8|12861.5|761
1658505300000|2022-07-22 15:55:00|12865.3|12864|12860.9|12859.6|12868.9|12867.2|12860.5|12859.2|841
1658505600000|2022-07-22 16:00:00|12861|12859.7|12864.6|12863.3|12867.1|12865.6|12861|12859.7|634
1658505900000|2022-07-22 16:05:00|12864.7|12863.4|12871.2|12869.9|12872.3|12870.6|12864.6|12863|588
1658506200000|2022-07-22 16:10:00|12871.6|12869.5|12871.2|12869.9|12874|12872.4|12870|12868.7|625
1658506500000|2022-07-22 16:15:00|12871.3|12870|12870.6|12869.3|12874.9|12873.6|12869.2|12867.9|666
1658506800000|2022-07-22 16:20:00|12870.5|12869.2|12877.1|12875.8|12877.2|12875.9|12870.4|12869.1|748
1658507100000|2022-07-22 16:25:00|12877|12875.7|12875.5|12874.2|12878.7|12877.4|12874.3|12873|603
1658507400000|2022-07-22 16:30:00|12875|12873.7|12871.1|12869.8|12875.7|12874.4|12869|12867.7|586
1658507700000|2022-07-22 16:35:00|12871.2|12869.9|12875.9|12874.6|12877.7|12876.4|12871|12869.7|561
1658508000000|2022-07-22 16:40:00|12876.1|12874.8|12882.3|12881|12883.1|12881.6|12874.5|12873.2|600
1658508300000|2022-07-22 16:45:00|12882.2|12880.9|12875.3|12874|12883.5|12881.9|12873.1|12871.6|467
1658508600000|2022-07-22 16:50:00|12875.4|12874.1|12879.2|12877.9|12879.5|12878.2|12874.5|12873.2|522
1658508900000|2022-07-22 16:55:00|12879.4|12878.1|12877.6|12875.5|12882.1|12880.7|12876.9|12875.1|701
1658509200000|2022-07-22 17:00:00|12876.8|12875.3|12885|12882.9|12885.8|12884.4|12876.3|12875|690
1658509500000|2022-07-22 17:05:00|12884.8|12883.5|12877.2|12875.9|12886.2|12884.5|12876.7|12875.4|620
1658509800000|2022-07-22 17:10:00|12877.4|12876.1|12883.5|12882.2|12883.7|12882.4|12876.6|12875.3|580
1658510100000|2022-07-22 17:15:00|12883.4|12882.1|12886.6|12885.3|12888|12886.7|12881.8|12880.2|571
1658510400000|2022-07-22 17:20:00|12886.8|12885.5|12886.9|12885.6|12888.4|12886.7|12883.1|12881.8|572
1658510700000|2022-07-22 17:25:00|12886.8|12885.5|12888|12886.7|12890.3|12889|12886.6|12885.2|660
1658511000000|2022-07-22 17:30:00|12887.9|12886.6|12899.5|12898.2|12900.3|12899|12887.9|12886.6|685
1658511300000|2022-07-22 17:35:00|12899.6|12898.3|12899.2|12897.9|12905.3|12904|12899|12897.7|551
1658511600000|2022-07-22 17:40:00|12899.5|12898.2|12899.4|12898.1|12902.3|12901|12898.7|12897.4|502
1658511900000|2022-07-22 17:45:00|12899.5|12898.2|12894.8|12893.5|12901.2|12899.9|12893.6|12892.1|642
1658512200000|2022-07-22 17:50:00|12894.7|12893.4|12896.6|12895.3|12900.1|12898.6|12894.7|12892.7|693
1658512500000|2022-07-22 17:55:00|12896.7|12895.4|12895.2|12893.9|12898.2|12896.9|12894.4|12892.8|658
1658512800000|2022-07-22 18:00:00|12895.1|12893.8|12905.5|12904.2|12905.9|12904.5|12895|12893.7|714
1658513100000|2022-07-22 18:05:00|12905.4|12904.1|12910.6|12909.3|12911.6|12910.3|12904.8|12903.5|733
1658513400000|2022-07-22 18:10:00|12910.7|12909.4|12915.2|12913.9|12917.4|12916.1|12910.3|12909|704
1658513700000|2022-07-22 18:15:00|12915.3|12914|12914.1|12912.8|12918.1|12916.8|12913.6|12912.1|613
1658514000000|2022-07-22 18:20:00|12914.5|12913.2|12917.2|12915.9|12918|12916.7|12913.7|12912.2|503
1658514300000|2022-07-22 18:25:00|12917.3|12916|12918.7|12917.4|12925.2|12923.5|12915.9|12914.4|746
1658514600000|2022-07-22 18:30:00|12919.1|12917.8|12920.1|12918.8|12925.2|12923.9|12917.6|12915.9|801
1658514900000|2022-07-22 18:35:00|12920.5|12919.2|12918.2|12916.9|12922.4|12920.6|12917.4|12915.8|654
1658515200000|2022-07-22 18:40:00|12918.4|12917.1|12923.1|12921.8|12924.2|12922.3|12918.4|12917.1|742
1658515500000|2022-07-22 18:45:00|12923.6|12921.5|12921.5|12920.2|12924.3|12922.4|12919.3|12917.9|745
1658515800000|2022-07-22 18:50:00|12921.6|12920.3|12921|12918.9|12923.4|12922.1|12919.7|12918|701
1658516100000|2022-07-22 18:55:00|12920.8|12919.5|12922|12920.7|12922.7|12921.4|12918.4|12917.1|681
1658516400000|2022-07-22 19:00:00|12921.9|12920.6|12924.4|12923.1|12925|12923.6|12919.9|12918.6|686
1658516700000|2022-07-22 19:05:00|12924.8|12923.5|12925.1|12923.8|12926.2|12924.6|12922.7|12920.9|571
1658517000000|2022-07-22 19:10:00|12925|12923.7|12921.7|12920.4|12926.5|12924.9|12921.6|12920|570
1658517300000|2022-07-22 19:15:00|12921.8|12920.5|12920.6|12919.3|12925.2|12923.7|12919.8|12918.5|601
1658517600000|2022-07-22 19:20:00|12920.7|12919.4|12919|12917.7|12922.8|12921.2|12918.6|12917.3|489
1658517900000|2022-07-22 19:25:00|12918.9|12917.6|12919.6|12918.3|12922|12920.6|12916.9|12915.6|466
1658518200000|2022-07-22 19:30:00|12919.7|12918.4|12922.9|12921.6|12923.7|12922.3|12919.4|12918.1|400
1658518500000|2022-07-22 19:35:00|12923|12921.7|12924.1|12922.8|12924.7|12923.3|12921.7|12920.4|494
1658518800000|2022-07-22 19:40:00|12924.2|12922.9|12925.6|12924.3|12928.9|12927.1|12923.1|12921.5|631
1658519100000|2022-07-22 19:45:00|12925.7|12924.4|12928.6|12927.3|12928.8|12927.5|12924.6|12923.3|660
1658519400000|2022-07-22 19:50:00|12928.3|12927|12925.4|12924.1|12929.1|12927.4|12923.1|12921.8|681
1658519700000|2022-07-22 19:55:00|12925.5|12924.2|12915.3|12914|12925.9|12924.6|12915.3|12913.7|581
1658520000000|2022-07-22 20:00:00|12915.4|12914.1|12915.7|12913.6|12919.2|12917.2|12913.3|12911.2|475
1658520300000|2022-07-22 20:05:00|12915.8|12913.7|12910.7|12908.6|12916|12913.9|12910.6|12908.5|206
1658520600000|2022-07-22 20:10:00|12910.6|12908.5|12910.8|12908.7|12912.4|12909.9|12910.4|12908.3|198
1658520900000|2022-07-22 20:15:00|12910.6|12908.5|12911.3|12909.2|12912.4|12910.3|12910.3|12908.5|233
1658521200000|2022-07-22 20:20:00|12911.2|12909.1|12912.4|12910.3|12913.7|12911.6|12910.7|12908.9|207
1658521500000|2022-07-22 20:25:00|12912.5|12910.4|12912.8|12910.7|12914.9|12912.7|12911.6|12909.5|295
1658521800000|2022-07-22 20:30:00|12912.9|12910.8|12914.9|12912.8|12915.7|12913.8|12912|12909.9|280
1658522100000|2022-07-22 20:35:00|12914.5|12913.2|12917|12914.9|12917.7|12915.8|12914|12912.3|196
1658522400000|2022-07-22 20:40:00|12916.5|12914.4|12917.7|12915.6|12918.1|12916|12916.4|12914.3|216
1658522700000|2022-07-22 20:45:00|12917.8|12915.7|12915.2|12913.1|12918.4|12916.3|12915.2|12913.1|183
1658523000000|2022-07-22 20:50:00|12915.1|12913|12916.1|12914|12917.4|12915.1|12915.1|12912.4|102
1658523300000|2022-07-22 20:55:00|12916.2|12914.1|12916.4|12914.3|12918.7|12915.2|12915|12910|217
1658692800000|2022-07-24 20:00:00|12930.5|12921|12930.5|12921|12930.5|12921|12929.8|12917.6|4
1658693100000|2022-07-24 20:05:00|12929.8|12920.1|12930.5|12920.6|12931.8|12920.6|12929.8|12919.2|22
1658693400000|2022-07-24 20:10:00|12928.4|12919.2|12928.5|12919.7|12929|12919.8|12927.9|12917.7|8
1658693700000|2022-07-24 20:15:00|12929|12919.8|12929|12919.8|12929|12919.8|12928.5|12919|3
1658694000000|2022-07-24 20:20:00|12928.4|12918.7|12929|12919.8|12929|12919.8|12928.4|12918.7|3
1658694300000|2022-07-24 20:25:00|12930.5|12920.1|12929.9|12919.3|12931|12920.6|12929.9|12919.3|10
1658694600000|2022-07-24 20:30:00|12930.5|12920.6|12930.5|12920.6|12930.5|12920.6|12930.5|12920.6|1
1658695200000|2022-07-24 20:40:00|12929.9|12919.3|12930.5|12919.7|12930.5|12920.6|12929.9|12918|24
1658695500000|2022-07-24 20:45:00||12920.1||12920.1||12920.1||12920.1|1
1658696100000|2022-07-24 20:55:00|12928.5|12919.7|12928.5|12919.4|12928.8|12919.7|12927.9|12917.7|6
1658696400000|2022-07-24 21:00:00|12928.6|12919.2|12924.1|12917.1|12929.2|12919.3|12922.5|12913.8|103
1658696700000|2022-07-24 21:05:00|12923.5|12917.2|12923.7|12917.1|12924.1|12917.2|12923.4|12916.4|10
1658697000000|2022-07-24 21:10:00|12924.5|12917.5|12921|12914|12924.5|12917.5|12920.8|12913.8|26
1658697300000|2022-07-24 21:15:00|12922.3|12915.3|12921.7|12914.7|12923.3|12916.3|12921|12914|48
1658697600000|2022-07-24 21:20:00|12922|12915|12921.8|12914.8|12923.5|12916.5|12921|12914|62
1658697900000|2022-07-24 21:25:00|12922|12915.4|12921.7|12914.8|12923|12916|12920.8|12913.8|75
1658698200000|2022-07-24 21:30:00|12921.9|12915.6|12921.4|12915.2|12922.7|12916|12921|12914|99
1658698500000|2022-07-24 21:35:00|12921.6|12914.6|12919.9|12912.9|12921.9|12916.4|12918.4|12911.4|102
1658698800000|2022-07-24 21:40:00|12920|12913|12920.3|12915|12921.5|12915|12917.8|12910.8|80
1658699100000|2022-07-24 21:45:00|12918.2|12911.2|12921.3|12914.3|12921.5|12915|12917.8|12910.8|50
1658699400000|2022-07-24 21:50:00|12918.2|12911.2|12920.3|12915|12921.5|12915.1|12917.8|12910.8|77
1658699700000|2022-07-24 21:55:00|12918.9|12911.9|12921.2|12914.2|12921.3|12915|12917.8|12910.8|78
1658700000000|2022-07-24 22:00:00|12920.6|12913.6|12926.1|12919.1|12926.5|12920|12918.1|12912.6|448
1658700300000|2022-07-24 22:05:00|12926.5|12919.5|12925.5|12918.5|12927|12920.2|12922.3|12915.3|207
1658700600000|2022-07-24 22:10:00|12925.4|12918.4|12925.5|12918.5|12927.3|12920.3|12923.8|12917|138
1658700900000|2022-07-24 22:15:00|12924.8|12917.8|12924.7|12920|12926.5|12921|12924.3|12917.5|452
1658701200000|2022-07-24 22:20:00|12924.6|12919.8|12923.1|12917.2|12926.8|12921.5|12922.2|12916.8|487
1658701500000|2022-07-24 22:25:00|12924.2|12918|12921.4|12918.3|12924.2|12918.7|12919.2|12915.6|1050
1658701800000|2022-07-24 22:30:00|12921.3|12918.5|12921.2|12917.8|12923.1|12919.4|12918.2|12915.7|784
1658702100000|2022-07-24 22:35:00|12921.1|12917.6|12920.9|12918.3|12921.8|12919.1|12918.2|12915.8|575
1658702400000|2022-07-24 22:40:00|12920.7|12918.4|12918.9|12916.5|12921.2|12918.5|12917.9|12915.4|366
1658702700000|2022-07-24 22:45:00|12918.6|12916.3|12921.6|12919.5|12921.7|12919.6|12918.2|12916.3|339
1658703000000|2022-07-24 22:50:00|12921.5|12919.4|12916.3|12914.2|12922.4|12920.3|12916|12913.9|244
1658703300000|2022-07-24 22:55:00|12916.4|12914.3|12914.5|12912.4|12917.2|12915.2|12913.9|12911.8|256
1658703600000|2022-07-24 23:00:00|12914.4|12912.3|12916.8|12914.7|12917.2|12915.1|12913.1|12911.2|387
1658703900000|2022-07-24 23:05:00|12916.3|12915|12916.8|12914.7|12918.5|12916.4|12916.3|12914.3|202
1658704200000|2022-07-24 23:10:00|12916.9|12914.8|12919.8|12917.7|12920.9|12918.8|12916.8|12914.7|193
1658704500000|2022-07-24 23:15:00|12920|12917.9|12921.7|12919.6|12922.9|12920.8|12920|12917.9|268
1658704800000|2022-07-24 23:20:00|12921.8|12919.7|12921.7|12919.6|12922.9|12921|12921.3|12919.4|187
1658705100000|2022-07-24 23:25:00|12921.6|12919.5|12922.9|12920.8|12923.6|12921.9|12920.3|12918.5|216
1658705400000|2022-07-24 23:30:00|12922.7|12920.6|12921.8|12919.7|12923.6|12921.6|12919.3|12917.5|315
1658705700000|2022-07-24 23:35:00|12921.4|12919.3|12923|12921.7|12923.7|12921.9|12920.6|12918.9|251
1658706000000|2022-07-24 23:40:00|12922.9|12921.6|12924|12921.9|12924.6|12922.8|12921.2|12919.4|227
1658706300000|2022-07-24 23:45:00|12924.1|12922|12923.9|12921.8|12925.6|12923.5|12923.1|12921.3|286
1658706600000|2022-07-24 23:50:00|12923.8|12921.7|12924.9|12922.8|12925.2|12923.6|12922.4|12920.4|219
1658706900000|2022-07-24 23:55:00|12925|12922.9|12927.4|12925.3|12927.5|12925.7|12924.1|12922.3|424
1658707200000|2022-07-25 00:00:00|12927.3|12925.2|12928.2|12926.1|12929.6|12927.7|12924.9|12922.9|680
1658707500000|2022-07-25 00:05:00|12928.3|12926.2|12928.1|12926|12934.4|12932.7|12927.6|12925.8|677
1658707800000|2022-07-25 00:10:00|12928|12925.9|12925|12922.9|12928.2|12926.4|12921.8|12920.3|504
1658708100000|2022-07-25 00:15:00|12925.2|12923.1|12923.3|12921.2|12925.7|12923.6|12920.9|12918.8|546
1658708400000|2022-07-25 00:20:00|12923.4|12921.3|12922.1|12920|12923.7|12922.1|12920.6|12918.8|585
1658708700000|2022-07-25 00:25:00|12922|12919.9|12923.6|12921.5|12926.7|12925|12921.5|12919.7|503
1658709000000|2022-07-25 00:30:00|12923.7|12921.6|12932.2|12930.1|12932.4|12930.3|12923.3|12921.6|546
1658709300000|2022-07-25 00:35:00|12932.1|12930|12934.4|12932.3|12934.9|12932.8|12931.7|12929.9|686
1658709600000|2022-07-25 00:40:00|12934.6|12932.5|12934.5|12932.4|12936.6|12934.8|12933.4|12931.4|642
1658709900000|2022-07-25 00:45:00|12934.4|12932.3|12936.4|12935.1|12937.1|12935.3|12932.8|12931|508
1658710200000|2022-07-25 00:50:00|12936.3|12935|12941.9|12940|12943.8|12941.7|12935.9|12934.2|699
1658710500000|2022-07-25 00:55:00|12941.7|12939.8|12944.8|12942.7|12945.8|12943.7|12939.7|12937.6|727
1658710800000|2022-07-25 01:00:00|12945|12942.9|12945.5|12943.4|12946|12944|12941.4|12939.3|757
1658711100000|2022-07-25 01:05:00|12945.6|12943.5|12941|12938.9|12945.8|12943.7|12940.1|12938.4|609
1658711400000|2022-07-25 01:10:00|12940.9|12938.8|12944.2|12942.1|12946|12943.9|12938|12935.9|726
1658711700000|2022-07-25 01:15:00|12944.3|12942.2|12940.1|12938|12947.9|12945.9|12939.2|12937.7|585
1658712000000|2022-07-25 01:20:00|12940|12937.9|12943.2|12941.1|12943.3|12941.2|12939.6|12937.6|533
1658712300000|2022-07-25 01:25:00|12943|12940.9|12943|12940.9|12945|12943.1|12940.8|12939.4|462
1658712600000|2022-07-25 01:30:00|12942.9|12940.8|12943.2|12941.1|12946.6|12944.5|12941.9|12940.1|795
1658712900000|2022-07-25 01:35:00|12943.1|12941|12941.3|12939.2|12943.9|12942.2|12937.9|12936.2|661
1658713200000|2022-07-25 01:40:00|12940.5|12939.1|12936.2|12934.9|12943.1|12941.5|12935.3|12933.7|691
1658713500000|2022-07-25 01:45:00|12936.6|12934.5|12939.2|12937.1|12939.6|12938.3|12935.2|12933.5|785
1658713800000|2022-07-25 01:50:00|12938.8|12937.5|12940|12937.9|12942.7|12941|12938.8|12937.2|624
1658714100000|2022-07-25 01:55:00|12940.3|12938.2|12939.7|12937.6|12941.6|12939.5|12937.1|12935.4|559
1658714400000|2022-07-25 02:00:00|12939.1|12937.8|12938.4|12936.3|12941.4|12939.4|12936|12934.1|730
1658714700000|2022-07-25 02:05:00|12938.5|12936.4|12938.1|12936|12939.6|12938|12936.2|12934.4|692
1658715000000|2022-07-25 02:10:00|12938|12935.9|12936|12933.9|12938.5|12936.7|12933.9|12932|562
1658715300000|2022-07-25 02:15:00|12936.1|12934|12936.1|12934.8|12938|12936|12933.8|12932.2|584
1658715600000|2022-07-25 02:20:00|12936|12934.7|12936.3|12935|12936.8|12935.2|12933.7|12932|578
1658715900000|2022-07-25 02:25:00|12936.4|12935.1|12936.7|12934.6|12938.9|12937|12935.3|12933.5|475
1658716200000|2022-07-25 02:30:00|12936.8|12934.7|12936.9|12935.6|12938|12936.7|12934|12932.5|602
1658716500000|2022-07-25 02:35:00|12937.5|12935.4|12934.7|12933.4|12938.1|12936.5|12933.8|12932.3|528
1658716800000|2022-07-25 02:40:00|12934.8|12933.5|12933.4|12932.1|12936.7|12935.1|12931.8|12930.2|651
1658717100000|2022-07-25 02:45:00|12933.5|12932.2|12934|12932.7|12935.7|12934|12932.8|12931.2|463
1658717400000|2022-07-25 02:50:00|12934.1|12932.8|12932.1|12930|12934.7|12933|12929.1|12927.5|580
1658717700000|2022-07-25 02:55:00|12931.8|12930.5|12930.1|12928.8|12933.6|12931.9|12929.6|12927.9|483
1658718000000|2022-07-25 03:00:00|12930.4|12929.1|12933.9|12932.6|12934.5|12932.8|12930.3|12928.8|499
1658718300000|2022-07-25 03:05:00|12933.8|12932.5|12930.4|12928.3|12935.7|12933.8|12929.1|12927.3|477
1658718600000|2022-07-25 03:10:00|12930.5|12928.4|12932.8|12930.7|12933.1|12931|12929.2|12927.1|443
1658718900000|2022-07-25 03:15:00|12932.7|12930.6|12930.4|12928.3|12934|12932.2|12929.6|12927.8|461
1658719200000|2022-07-25 03:20:00|12930.5|12928.4|12929.2|12927.1|12933|12930.9|12927.8|12926.2|590
1658719500000|2022-07-25 03:25:00|12929.1|12927|12930.8|12928.7|12931.4|12929.7|12926.8|12925.2|482
1658719800000|2022-07-25 03:30:00|12930.3|12929|12929.4|12928.1|12931|12929.5|12928.4|12926.8|485
1658720100000|2022-07-25 03:35:00|12929.5|12928.2|12926.8|12925.5|12930.5|12928.7|12926|12924.3|429
1658720400000|2022-07-25 03:40:00|12926.7|12925.4|12927.3|12925.2|12928.6|12926.9|12926.5|12924.7|399
1658720700000|2022-07-25 03:45:00|12927.4|12925.3|12926.5|12924.4|12928.7|12926.9|12926|12924.4|377
1658721000000|2022-07-25 03:50:00|12926.6|12924.5|12924.6|12923.3|12927.2|12925.6|12924.4|12922.8|406
1658721300000|2022-07-25 03:55:00|12924.7|12923.4|12927.5|12926.2|12928.5|12926.9|12924.7|12923.2|363
1658721600000|2022-07-25 04:00:00|12927.6|12926.3|12928.5|12926.4|12929.1|12927.4|12926.6|12924.9|371
1658721900000|2022-07-25 04:05:00|12928.6|12926.5|12927.7|12926.4|12931.2|12929.4|12927.3|12925.6|315
1658722200000|2022-07-25 04:10:00|12927.8|12926.5|12930.6|12928.5|12930.8|12928.9|12927|12925.3|343
1658722500000|2022-07-25 04:15:00|12930.5|12928.4|12929.5|12927.4|12930.5|12928.9|12928.6|12927|301
1658722800000|2022-07-25 04:20:00|12929.6|12927.5|12930.3|12928.2|12930.9|12929.3|12928.7|12927|302
1658723100000|2022-07-25 04:25:00|12930.2|12928.1|12927.5|12926.2|12930.7|12928.8|12926.6|12925.3|410
1658723400000|2022-07-25 04:30:00|12927.4|12926.1|12928.8|12926.7|12929.3|12927.8|12927|12925.5|336
1658723700000|2022-07-25 04:35:00|12928.4|12927.1|12929.5|12928.2|12929.9|12928.2|12927.7|12926.1|268
1658724000000|2022-07-25 04:40:00|12930|12928.7|12932|12929.9|12932.1|12930.3|12929.5|12927.8|229
1658724300000|2022-07-25 04:45:00|12931.9|12929.8|12930.9|12928.8|12934|12932.3|12929.6|12928|283
1658724600000|2022-07-25 04:50:00|12930.8|12928.7|12928.9|12927.6|12931.4|12929.7|12928.7|12926.9|222
1658724900000|2022-07-25 04:55:00|12929.3|12927.2|12929.5|12928.2|12930.4|12928.7|12927.1|12925.8|294
1658725200000|2022-07-25 05:00:00|12929.7|12928.4|12932|12929.9|12933|12931.3|12928|12926.2|450
1658725500000|2022-07-25 05:05:00|12932.1|12930|12935.9|12933.8|12936.7|12934.6|12931.2|12929.3|368
1658725800000|2022-07-25 05:10:00|12935.5|12934.2|12938.4|12936.3|12938.6|12936.5|12934.6|12932.5|477
1658726100000|2022-07-25 05:15:00|12938.5|12936.4|12938.8|12936.7|12940.2|12938.7|12937.3|12935.3|449
1658726400000|2022-07-25 05:20:00|12938.9|12936.8|12936|12933.9|12939.6|12937.5|12935.9|12933.8|362
1658726700000|2022-07-25 05:25:00|12936.1|12934|12937.8|12935.7|12940.2|12938.2|12936|12933.9|316
1658727000000|2022-07-25 05:30:00|12937.9|12935.8|12941.4|12939.3|12944.2|12942.1|12937.5|12935.4|524
1658727300000|2022-07-25 05:35:00|12941.3|12939.2|12938|12935.9|12942.2|12940.1|12937.6|12935.5|410
1658727600000|2022-07-25 05:40:00|12937.8|12935.7|12943.1|12941|12943.3|12941.5|12937.7|12935.6|487
1658727900000|2022-07-25 05:45:00|12943.2|12941.1|12941.8|12939.7|12944.3|12942.2|12939.6|12937.5|360
1658728200000|2022-07-25 05:50:00|12941.7|12939.6|12938.7|12936.6|12943.8|12941.7|12938.7|12936.6|440
1658728500000|2022-07-25 05:55:00|12938.8|12936.7|12936.9|12934.8|12940.1|12938|12935.4|12933.3|458
1658728800000|2022-07-25 06:00:00|12936.8|12934.7|12936.6|12934.5|12937.8|12935.9|12934.3|12932.2|721
1658729100000|2022-07-25 06:05:00|12936|12934.7|12934.4|12933.1|12938|12936.4|12933.4|12931.4|569
1658729400000|2022-07-25 06:10:00|12934.3|12933|12934.6|12933.3|12935.8|12934.4|12931.3|12930|652
1658729700000|2022-07-25 06:15:00|12934.5|12933.2|12939|12936.9|12939.3|12937.9|12932.4|12931.1|575
1658730000000|2022-07-25 06:20:00|12939.1|12937|12940.6|12939.3|12942.2|12940.4|12938.1|12936.4|580
1658730300000|2022-07-25 06:25:00|12940.7|12939.4|12941.9|12939.8|12942.6|12941|12939.1|12937.5|492
1658730600000|2022-07-25 06:30:00|12941.4|12940.1|12943.1|12941|12944.2|12942.1|12940.1|12938.3|655
1658730900000|2022-07-25 06:35:00|12943.2|12941.1|12943.2|12941.9|12943.9|12942.2|12941.3|12939.7|576
1658731200000|2022-07-25 06:40:00|12943.4|12942.1|12943.4|12942.1|12944.7|12943.3|12941.1|12939.8|520
1658731500000|2022-07-25 06:45:00|12943.3|12942|12935.4|12934.1|12943.5|12942|12935.2|12933.4|588
1658731800000|2022-07-25 06:50:00|12935.8|12934.5|12934.9|12932.8|12936.5|12934.5|12931.4|12930.1|584
1658732100000|2022-07-25 06:55:00|12935|12932.9|12931.5|12930.2|12936.5|12934.7|12930.7|12929.4|627
1658732400000|2022-07-25 07:00:00|12931.4|12930.1|12926.3|12925|12933.4|12931.5|12925|12923.7|902
1658732700000|2022-07-25 07:05:00|12926.1|12924.8|12925.4|12924.1|12928|12926.7|12923.7|12922.2|704
1658733000000|2022-07-25 07:10:00|12925.7|12923.6|12921.8|12919.7|12927.4|12926.1|12920.6|12919.2|712
1658733300000|2022-07-25 07:15:00|12921.9|12919.8|12926.8|12925.5|12927.5|12925.9|12920.5|12918.5|719
1658733600000|2022-07-25 07:20:00|12926.9|12925.6|12926.3|12925|12931|12929.2|12924|12922.1|1134
1658733900000|2022-07-25 07:25:00|12926.8|12924.7|12925|12922.9|12927.7|12926|12923.1|12921.7|842
1658734200000|2022-07-25 07:30:00|12924.7|12923.4|12921.3|12919.2|12926.7|12924.9|12920|12918.1|837
1658734500000|2022-07-25 07:35:00|12921.5|12919.4|12922.6|12921.3|12923.2|12921.9|12918.9|12917.3|748
1658734800000|2022-07-25 07:40:00|12922.4|12921.1|12919.6|12917.5|12924.1|12922.6|12915.8|12913.7|747
1658735100000|2022-07-25 07:45:00|12919.7|12917.6|12918.8|12917.5|12921.1|12919.4|12917.4|12915.7|580
1658735400000|2022-07-25 07:50:00|12918.7|12917.4|12917.2|12915.9|12920|12918.6|12916.1|12914.8|597
1658735700000|2022-07-25 07:55:00|12917.3|12916|12917.6|12915.5|12919.6|12917.9|12915.4|12913.9|557
1658736000000|2022-07-25 08:00:00|12917.7|12915.6|12917.5|12915.4|12923|12920.9|12915.4|12913.8|887
1658736300000|2022-07-25 08:05:00|12917.6|12915.5|12912.5|12910.4|12917.8|12916.1|12909.6|12907.5|833
1658736600000|2022-07-25 08:10:00|12912.7|12910.6|12915.5|12913.4|12916.5|12915|12912.1|12910|691
1658736900000|2022-07-25 08:15:00|12915.6|12913.5|12915.3|12914|12915.9|12914.1|12912|12910.7|565
1658737200000|2022-07-25 08:20:00|12915.2|12913.9|12912.3|12911|12916.7|12915|12912|12910.2|518
1658737500000|2022-07-25 08:25:00|12912.5|12911.2|12915.5|12914.2|12916.6|12915.3|12912.2|12910.9|351
1658737800000|2022-07-25 08:30:00|12915.9|12913.8|12910.3|12909|12915.9|12914.1|12909.5|12908.2|495
1658738100000|2022-07-25 08:35:00|12910.5|12909.2|12893.8|12891.7|12910.8|12909.5|12892.8|12891|822
1658738400000|2022-07-25 08:40:00|12894.2|12892.1|12893.4|12891.3|12896|12894.4|12891.9|12889.8|658
1658738700000|2022-07-25 08:45:00|12893.5|12891.4|12892.5|12891.2|12896.2|12894.1|12890.1|12888|640
1658739000000|2022-07-25 08:50:00|12893.1|12891|12894|12891.9|12894.7|12892.8|12891.2|12889.1|518
1658739300000|2022-07-25 08:55:00|12893.9|12891.8|12896.8|12894.7|12898.7|12897|12892.9|12890.8|609
1658739600000|2022-07-25 09:00:00|12896.4|12894.3|12895.4|12893.3|12898.6|12896.8|12895|12893|543
1658739900000|2022-07-25 09:05:00|12895.5|12893.4|12892|12890.7|12896.6|12894.7|12890.6|12888.9|703
1658740200000|2022-07-25 09:10:00|12891.9|12890.6|12888.6|12887.3|12893.3|12891.6|12886.6|12885.3|753
1658740500000|2022-07-25 09:15:00|12888.7|12887.4|12882.1|12880.8|12890.5|12889|12881.8|12880.4|658
1658740800000|2022-07-25 09:20:00|12882|12880.7|12879|12877.7|12883.3|12881.2|12878|12876.1|697
1658741100000|2022-07-25 09:25:00|12879.1|12877.8|12878.1|12876.8|12880.5|12878.8|12876.6|12875.3|481
1658741400000|2022-07-25 09:30:00|12877.9|12875.8|12875.9|12874.6|12880.1|12878.4|12873.6|12872|509
1658741700000|2022-07-25 09:35:00|12876|12874.7|12873.6|12872.3|12876.5|12874.8|12871.3|12869.5|518
1658742000000|2022-07-25 09:40:00|12873.5|12872.2|12869.5|12868.2|12873.8|12872.4|12869|12867.5|532
1658742300000|2022-07-25 09:45:00|12869.4|12868.1|12870.1|12868.8|12871.9|12870.6|12868.8|12867.2|450
1658742600000|2022-07-25 09:50:00|12870.4|12869.1|12871.2|12869.9|12874.3|12873|12870.4|12869.1|514
1658742900000|2022-07-25 09:55:00|12871.3|12870|12872.1|12870.8|12873.4|12872.1|12870.5|12868.8|537
1658743200000|2022-07-25 10:00:00|12872|12870.7|12871.7|12870.4|12874|12872.3|12869.5|12868.2|517
1658743500000|2022-07-25 10:05:00|12871.8|12870.5|12872.5|12871.2|12873.5|12871.8|12870.3|12868.9|450
1658743800000|2022-07-25 10:10:00|12872.4|12871.1|12870.2|12868.9|12873.5|12871.8|12870.1|12868.8|462
1658744100000|2022-07-25 10:15:00|12870.1|12868.8|12873.1|12871.8|12873.7|12872.1|12869.6|12867.9|409
1658744400000|2022-07-25 10:20:00|12873|12871.7|12874.1|12872.8|12878.9|12877.6|12873|12871.4|581
1658744700000|2022-07-25 10:25:00|12874.2|12872.9|12872.8|12871.5|12875.9|12874.1|12871.4|12870.1|538
1658745000000|2022-07-25 10:30:00|12872.9|12871.6|12876.5|12875.2|12878|12876.3|12872.5|12871.1|527
1658745300000|2022-07-25 10:35:00|12876.6|12875.3|12873.1|12871.8|12876.9|12875.3|12873|12871.7|411
1658745600000|2022-07-25 10:40:00|12872.7|12871.4|12874.4|12873.1|12875.9|12874.6|12872.6|12871|500
1658745900000|2022-07-25 10:45:00|12874.8|12873.5|12874.1|12872.8|12876.3|12874.9|12873.1|12871.8|482
1658746200000|2022-07-25 10:50:00|12874.2|12872.9|12873.2|12871.9|12875.3|12874|12870.4|12869.1|350
1658746500000|2022-07-25 10:55:00|12873.3|12872|12870.1|12868.8|12873.6|12872.3|12870.1|12868.8|483
1658746800000|2022-07-25 11:00:00|12870|12868.7|12872.6|12871.3|12874|12872.3|12870|12868.7|509
1658747100000|2022-07-25 11:05:00|12872.5|12871.2|12870.8|12869.5|12872.8|12871.4|12868.6|12867|515
1658747400000|2022-07-25 11:10:00|12870.7|12869.4|12866.9|12865.6|12871|12869.7|12865.3|12864|426
1658747700000|2022-07-25 11:15:00|12866.8|12865.5|12865.2|12863.9|12867|12865.7|12864.7|12863.4|452
1658748000000|2022-07-25 11:20:00|12865.1|12863.8|12866.8|12865.5|12868.1|12866.7|12862.8|12861.5|646
1658748300000|2022-07-25 11:25:00|12866.6|12865.3|12865.1|12863.8|12868.9|12867.6|12864.2|12862.8|537
1658748600000|2022-07-25 11:30:00|12865.2|12863.9|12865.7|12864.4|12866.7|12865.4|12862.2|12860.9|506
1658748900000|2022-07-25 11:35:00|12865.6|12864.3|12869.5|12868.2|12869.6|12868.3|12864.1|12862.8|488
1658749200000|2022-07-25 11:40:00|12869.6|12868.3|12867.7|12866.4|12869.7|12868.4|12867.2|12865.7|424
1658749500000|2022-07-25 11:45:00|12867.6|12866.3|12870.9|12869.6|12871.9|12870.3|12863.7|12862.4|671
1658749800000|2022-07-25 11:50:00|12871|12869.7|12870.8|12869.5|12872.2|12870.9|12868.3|12866.7|506
1658750100000|2022-07-25 11:55:00|12870.7|12869.4|12867.6|12866.3|12871.1|12869.8|12865.8|12864.5|466
1658750400000|2022-07-25 12:00:00|12867|12865.7|12867.2|12865.1|12867.7|12866.4|12861.8|12860.5|677
1658750700000|2022-07-25 12:05:00|12867.3|12865.2|12865.2|12863.9|12870.2|12868.5|12864.2|12862.6|586
1658751000000|2022-07-25 12:10:00|12865.1|12863.8|12864.1|12862.8|12868|12866.6|12860.3|12858.9|600
1658751300000|2022-07-25 12:15:00|12863.7|12862.4|12858.5|12857.2|12863.7|12862.4|12858.5|12857.2|563
1658751600000|2022-07-25 12:20:00|12858.6|12857.3|12859.9|12858.6|12860.7|12859.1|12857.2|12855.9|527
1658751900000|2022-07-25 12:25:00|12859.7|12858.4|12855.9|12854.6|12860.2|12858.9|12854.3|12852.6|458
1658752200000|2022-07-25 12:30:00|12855.8|12854.5|12851|12849.7|12856.4|12854.9|12849.4|12847.8|601
1658752500000|2022-07-25 12:35:00|12851.3|12850|12854.2|12852.9|12856.4|12855.1|12851.3|12850|627
1658752800000|2022-07-25 12:40:00|12854.3|12853|12853.6|12852.3|12857.2|12855.6|12851|12849.5|612
1658753100000|2022-07-25 12:45:00|12853.7|12852.4|12858.3|12857|12861.1|12859.7|12853.3|12851.7|633
1658753400000|2022-07-25 12:50:00|12858.4|12857.1|12856|12854.7|12858.7|12857.1|12855.1|12853.8|527
1658753700000|2022-07-25 12:55:00|12856.1|12854.8|12855.3|12854|12857.7|12856.4|12853.4|12852.1|629
1658754000000|2022-07-25 13:00:00|12855.4|12854.1|12854.3|12853|12856|12854.7|12852.4|12851.1|698
1658754300000|2022-07-25 13:05:00|12854.4|12853.1|12858.3|12857|12859.3|12858|12851.3|12850|640
1658754600000|2022-07-25 13:10:00|12858.4|12857.1|12862.6|12861.3|12862.6|12861.3|12858|12856.7|496
1658754900000|2022-07-25 13:15:00|12862.5|12861.2|12862.1|12860.8|12866.7|12865.4|12861.7|12860.4|693
1658755200000|2022-07-25 13:20:00|12861.8|12860.5|12855|12853.7|12861.9|12860.6|12854.5|12853.2|590
1658755500000|2022-07-25 13:25:00|12854.9|12853.6|12852.7|12851.4|12855.3|12854|12850.1|12848.7|606
1658755800000|2022-07-25 13:30:00|12852.8|12851.5|12863.8|12862.5|12865.2|12863.9|12852|12850.7|1003
1658756100000|2022-07-25 13:35:00|12863.9|12862.6|12865.7|12864.4|12871.6|12870.3|12863.9|12862.6|1032
1658756400000|2022-07-25 13:40:00|12865.5|12864.2|12855.6|12853.5|12866.4|12865.1|12852.8|12851.5|1066
1658756700000|2022-07-25 13:45:00|12855.5|12853.4|12854.5|12853.2|12861.5|12859.9|12853.6|12852.3|1077
1658757000000|2022-07-25 13:50:00|12854.1|12852.8|12850.1|12848.8|12854.7|12853.4|12848.7|12847.4|966
1658757300000|2022-07-25 13:55:00|12850|12848.7|12848.1|12846.8|12850.4|12849.1|12843.2|12841.9|918
1658757600000|2022-07-25 14:00:00|12848.3|12847|12846.7|12845.4|12848.9|12847.6|12843.1|12841.8|830
1658757900000|2022-07-25 14:05:00|12846.5|12845.2|12849.5|12848.2|12855|12853.7|12846.2|12844.9|1100
1658758200000|2022-07-25 14:10:00|12849.6|12848.3|12850.5|12849.2|12851.1|12849.6|12845.1|12843.8|883
1658758500000|2022-07-25 14:15:00|12850.4|12849.1|12853.4|12852.1|12857.2|12855.9|12850.4|12849.1|863
1658758800000|2022-07-25 14:20:00|12853.5|12852.2|12849.2|12847.9|12854.5|12853.2|12846.2|12844.9|767
1658759100000|2022-07-25 14:25:00|12848.8|12847.5|12858.5|12856.4|12863.9|12862.5|12847.3|12846|1296
1658759400000|2022-07-25 14:30:00|12858.4|12856.3|12866.5|12865.2|12866.9|12865.4|12855.8|12854.2|1350
1658759700000|2022-07-25 14:35:00|12866.8|12864.7|12874.6|12872.5|12876.2|12874.8|12864.8|12863.2|1158
1658760000000|2022-07-25 14:40:00|12874.8|12872.7|12864.2|12862.9|12878.5|12877.1|12862.6|12861|1140
1658760300000|2022-07-25 14:45:00|12864.9|12863.6|12866.8|12864.7|12868.9|12866.9|12860|12858.6|975
1658760600000|2022-07-25 14:50:00|12867.1|12865|12865|12863.7|12872|12870.4|12861.7|12860|1167
1658760900000|2022-07-25 14:55:00|12865.1|12863.8|12862.6|12861.3|12868.5|12867.2|12857.6|12855.9|1126
1658761200000|2022-07-25 15:00:00|12862.7|12861.4|12855.6|12854.3|12862.7|12861.4|12851|12849.4|1018
1658761500000|2022-07-25 15:05:00|12856.2|12854.1|12855.4|12854.1|12859.5|12858.2|12854|12852.7|712
1658761800000|2022-07-25 15:10:00|12855.6|12854.3|12863.7|12862.4|12863.8|12862.5|12854.7|12853.4|688
1658762100000|2022-07-25 15:15:00|12863.8|12862.5|12860.6|12859.3|12868.6|12867.3|12860.5|12859.2|739
1658762400000|2022-07-25 15:20:00|12860.7|12859.4|12855.3|12854|12861.9|12860.6|12855.2|12853.8|725
1658762700000|2022-07-25 15:25:00|12855.1|12853.8|12851.2|12849.9|12855.7|12854.4|12850.7|12849.4|749
1658763000000|2022-07-25 15:30:00|12851.3|12850|12848.1|12846.8|12854.3|12853|12845.2|12843.9|664
1658763300000|2022-07-25 15:35:00|12847.9|12846.6|12849.6|12848.3|12851.5|12850.2|12845.4|12844.1|676
1658763600000|2022-07-25 15:40:00|12849.5|12848.2|12847.2|12845.9|12850.7|12849.4|12845.6|12844.1|581
1658763900000|2022-07-25 15:45:00|12847.3|12846|12849|12847.7|12849.4|12848.1|12845.1|12843.6|569
1658764200000|2022-07-25 15:50:00|12849.1|12847.8|12847.9|12846.6|12853.3|12852|12847.3|12846|543
1658764500000|2022-07-25 15:55:00|12848|12846.7|12844.5|12843.2|12850.3|12849|12844|12842.7|524
1658764800000|2022-07-25 16:00:00|12844.4|12843.1|12853.5|12852.2|12853.9|12852.6|12844.2|12842.9|651
1658765100000|2022-07-25 16:05:00|12853.4|12852.1|12860.2|12858.9|12860.3|12859|12851.4|12850.1|478
1658765400000|2022-07-25 16:10:00|12860.1|12858.8|12865.7|12863.6|12866.3|12865|12858.7|12857.4|636
1658765700000|2022-07-25 16:15:00|12865.5|12864.2|12862.2|12860.9|12867.5|12865.8|12861.4|12859.9|520
1658766000000|2022-07-25 16:20:00|12862.3|12861|12864.6|12863.3|12867.3|12865.9|12861.2|12859.9|521
1658766300000|2022-07-25 16:25:00|12865.4|12863.2|12860.4|12859.1|12865.9|12864.6|12860.3|12859|479
1658766600000|2022-07-25 16:30:00|12860.5|12859.2|12861.1|12859.8|12862.6|12861.3|12858.2|12856.9|469
1658766900000|2022-07-25 16:35:00|12861.3|12860|12861.4|12860.1|12862.9|12861.3|12859.7|12858.4|297
1658767200000|2022-07-25 16:40:00|12861.2|12859.9|12857.6|12856.3|12861.2|12859.9|12856.4|12854.9|439
1658767500000|2022-07-25 16:45:00|12857.5|12856.2|12856.7|12855.4|12858.3|12856.5|12855|12853.6|417
1658767800000|2022-07-25 16:50:00|12856.8|12855.5|12859.8|12858.5|12860.9|12859.6|12856.5|12855.2|445
1658768100000|2022-07-25 16:55:00|12859.6|12858.3|12856.1|12854.8|12861.6|12860.3|12854.6|12853.3|496
1658768400000|2022-07-25 17:00:00|12856|12854.7|12853.2|12851.9|12856.7|12855.4|12851.9|12850.6|535
1658768700000|2022-07-25 17:05:00|12853.1|12851.8|12847.7|12846.4|12854.1|12852.8|12847.6|12846.3|432
1658769000000|2022-07-25 17:10:00|12847.9|12846.6|12845.9|12844.6|12848.8|12847.5|12845.5|12844.2|541
1658769300000|2022-07-25 17:15:00|12846|12844.7|12846.1|12844.8|12846.7|12845.4|12844.2|12842.6|317
1658769600000|2022-07-25 17:20:00|12846|12844.7|12846.8|12845.5|12847.3|12845.8|12843.5|12842|397
1658769900000|2022-07-25 17:25:00|12846.6|12845.3|12846.3|12845|12847|12845.7|12844.9|12843.5|295
1658770200000|2022-07-25 17:30:00|12846.4|12845.1|12846.6|12845.3|12847.4|12846.1|12845.2|12843.9|376
1658770500000|2022-07-25 17:35:00|12847.1|12845.8|12848.7|12847.4|12849.4|12848.1|12846.6|12845.3|374
1658770800000|2022-07-25 17:40:00|12848.6|12847.3|12851.9|12850.6|12853.3|12852|12846.9|12845.6|331
1658771100000|2022-07-25 17:45:00|12852|12850.7|12846.7|12845.4|12852.3|12850.8|12846.1|12844.8|390
1658771400000|2022-07-25 17:50:00|12846.6|12845.3|12850.9|12849.6|12853.1|12851.8|12846.2|12844.9|420
1658771700000|2022-07-25 17:55:00|12850.5|12849.2|12844.4|12843.1|12850.5|12849.2|12843.7|12842.1|490
1658772000000|2022-07-25 18:00:00|12844.5|12843.2|12847.9|12846.6|12847.9|12846.6|12843.5|12842.2|395
1658772300000|2022-07-25 18:05:00|12848.2|12846.9|12848.7|12847.4|12850|12848.6|12845|12843.7|428
1658772600000|2022-07-25 18:10:00|12848.6|12847.3|12842.3|12841|12849.3|12848|12841.9|12840.6|390
1658772900000|2022-07-25 18:15:00|12842.6|12841.3|12846.2|12844.9|12847.2|12845.9|12842.6|12841.3|342
1658773200000|2022-07-25 18:20:00|12846.3|12845|12846.4|12845.1|12847.6|12846.3|12845.7|12844.4|358
1658773500000|2022-07-25 18:25:00|12846.5|12845.2|12844.1|12842.8|12846.8|12845.5|12843.3|12842|301
1658773800000|2022-07-25 18:30:00|12844.2|12842.9|12841.8|12840.5|12845.7|12844.4|12841.8|12840.5|424
1658774100000|2022-07-25 18:35:00|12841.9|12840.6|12841.3|12840|12842.1|12840.8|12835.5|12834.2|410
1658774400000|2022-07-25 18:40:00|12841.2|12839.9|12841.3|12840|12844.6|12843|12838.5|12837.2|430
1658774700000|2022-07-25 18:45:00|12841.5|12840.2|12844.9|12843.6|12847.7|12846.3|12841.3|12840|456
1658775000000|2022-07-25 18:50:00|12845.2|12843.1|12846.4|12845.1|12849.6|12848|12843.8|12842.5|373
1658775300000|2022-07-25 18:55:00|12846.3|12845|12845.7|12844.4|12849.2|12847.9|12843.7|12842.4|483
1658775600000|2022-07-25 19:00:00|12845.6|12844.3|12847.6|12846.3|12848.4|12847.1|12843.7|12842.4|319
1658775900000|2022-07-25 19:05:00|12847.7|12846.4|12847.9|12846.6|12851.5|12850|12847.1|12845.8|352
1658776200000|2022-07-25 19:10:00|12847.4|12846.1|12845.9|12844.6|12848.6|12847.1|12845.7|12844.4|361
1658776500000|2022-07-25 19:15:00|12845.8|12844.5|12845.1|12843.8|12846.5|12845.2|12843.6|12842.3|394
1658776800000|2022-07-25 19:20:00|12845.6|12844.3|12841.2|12839.9|12846.2|12844.9|12839.2|12837.4|500
1658777100000|2022-07-25 19:25:00|12841.3|12840|12845.6|12844.3|12846.6|12845.3|12840|12838.5|424
1658777400000|2022-07-25 19:30:00|12845.8|12844.5|12840.6|12839.3|12846.3|12845|12840.1|12838.8|498
1658777700000|2022-07-25 19:35:00|12840.5|12839.2|12838.8|12837.5|12841.2|12839.9|12837.9|12836.6|448
1658778000000|2022-07-25 19:40:00|12838.7|12837.4|12842|12840.7|12843.4|12842.1|12838.5|12837.2|425
1658778300000|2022-07-25 19:45:00|12842.1|12840.8|12840.8|12839.5|12842.4|12841.1|12840.1|12838.5|408
1658778600000|2022-07-25 19:50:00|12840.7|12839.4|12838.9|12837.6|12840.9|12839.5|12836.9|12835.5|443
1658778900000|2022-07-25 19:55:00|12838.8|12837.5|12836.3|12835|12840.1|12838.8|12836|12834.7|383
1658779200000|2022-07-25 20:00:00|12836.2|12834.9|12837.7|12836.4|12838.2|12836.5|12835.7|12834.1|338
1658779500000|2022-07-25 20:05:00|12838.5|12836.5|12837.4|12835.3|12839.4|12837.7|12836.8|12835.2|146
1658779800000|2022-07-25 20:10:00|12837.3|12835.2|12836.2|12834.9|12838.1|12836.3|12835.9|12834.6|162
1658780100000|2022-07-25 20:15:00|12836.3|12835|12841.7|12839.6|12842|12840.2|12835.9|12834.6|176
1658780400000|2022-07-25 20:20:00|12841.8|12839.7|12843.1|12841|12843.8|12842|12838.9|12837.1|237
1658780700000|2022-07-25 20:25:00|12843|12840.9|12842|12839.9|12843.5|12841.7|12841.2|12839.4|181
1658781000000|2022-07-25 20:30:00|12842.1|12840|12843.9|12841.8|12843.9|12842.1|12841.2|12839.6|161
1658781300000|2022-07-25 20:35:00|12843.5|12842.2|12847.2|12845.1|12847.6|12845.8|12843.4|12841.8|323
1658781600000|2022-07-25 20:40:00|12847.1|12845|12847.1|12845|12849.3|12847.4|12846.5|12844.8|349
1658781900000|2022-07-25 20:45:00|12847.2|12845.1|12846.3|12844.2|12847.5|12845.4|12844.2|12842.2|230
1658782200000|2022-07-25 20:50:00|12846.4|12844.3|12847.6|12845.5|12847.7|12845.7|12845.9|12844.3|137
1658782500000|2022-07-25 20:55:00|12847.5|12845.4|12851.2|12844.2|12852|12848.1|12846.5|12842.4|334
1658782800000|2022-07-25 21:00:00|12851.1|12844.1|12851.7|12844.7|12856.5|12849.5|12851.1|12844.1|30
1658783100000|2022-07-25 21:05:00|12851.6|12844.6|12851.4|12844.4|12853.2|12846.2|12850.9|12843.9|45
1658783400000|2022-07-25 21:10:00|12850.6|12843.6|12856.6|12849.6|12858.3|12851.3|12850.1|12843.1|129
1658783700000|2022-07-25 21:15:00|12854.2|12847.2|12850.9|12843.9|12857.8|12850.8|12850.9|12843.9|103
1658784000000|2022-07-25 21:20:00|12851.4|12844.4|12850.7|12843.7|12853.1|12846.1|12849.8|12843.6|114
1658784300000|2022-07-25 21:25:00|12850.6|12843.6|12851.1|12844.1|12854.2|12847.2|12849.3|12842.3|59
1658784600000|2022-07-25 21:30:00|12851.2|12844.2|12850.3|12843.3|12852.6|12845.6|12847.4|12840.4|139
1658784900000|2022-07-25 21:35:00|12851.1|12844.1|12850.9|12843.9|12851.2|12846|12848.6|12842.4|150
1658785200000|2022-07-25 21:40:00|12851.4|12844.4|12850.4|12843.4|12851.5|12845.7|12849|12842.5|156
1658785500000|2022-07-25 21:45:00|12850.3|12843.3|12849.4|12844.2|12851.4|12846.2|12848.3|12842.9|169
1658785800000|2022-07-25 21:50:00|12850|12844.4|12850.7|12843.7|12851.3|12845.4|12848.6|12842.9|127
1658786100000|2022-07-25 21:55:00|12850.8|12844.6|12849.2|12842.2|12851|12845.9|12848.6|12841.6|186
1658786400000|2022-07-25 22:00:00|12849.3|12842.3|12851.8|12849|12853.4|12849.2|12847.8|12840.8|343
1658786700000|2022-07-25 22:05:00|12851.9|12848.9|12850.7|12848.6|12852.9|12849.4|12850.5|12847|229
1658787000000|2022-07-25 22:10:00|12850.8|12848.5|12849.6|12847.5|12851.6|12849|12849.3|12846.9|218
1658787300000|2022-07-25 22:15:00|12849.7|12847.4|12849.7|12847.6|12851.3|12849|12849.3|12847|252
1658787600000|2022-07-25 22:20:00|12849.8|12847.7|12849.6|12847.5|12850.6|12848.2|12849.2|12847.1|223
1658787900000|2022-07-25 22:25:00|12849.5|12847.4|12850.1|12848|12850.3|12848.4|12849.2|12847.1|91
1658788200000|2022-07-25 22:30:00|12850.2|12848.1|12849.1|12847|12850.9|12848.8|12848.1|12846|220
1658788500000|2022-07-25 22:35:00|12849.3|12847.1|12848.4|12846.3|12849.7|12847.3|12848|12845.9|210
1658788800000|2022-07-25 22:40:00|12848.5|12846.4|12848.6|12846.5|12849|12846.9|12848.1|12846|130
1658789100000|2022-07-25 22:45:00|12848.5|12846.4|12849.3|12847.2|12849.5|12847.6|12848.4|12846.3|98
1658789400000|2022-07-25 22:50:00|12848.9|12847.6|12854.7|12852.6|12854.7|12852.6|12848.9|12847.1|195
1658789700000|2022-07-25 22:55:00|12854.6|12852.5|12854.2|12852.1|12856|12853.8|12852.5|12850.4|292
1658790000000|2022-07-25 23:00:00|12854.1|12852|12850.6|12848.5|12854.6|12852.9|12849.9|12848.1|218
1658790300000|2022-07-25 23:05:00|12850.7|12848.6|12851.4|12850.1|12852.1|12850.4|12849.7|12848.1|203
1658790600000|2022-07-25 23:10:00|12851.8|12849.7|12850|12847.9|12852.4|12850.5|12849.8|12847.7|220
1658790900000|2022-07-25 23:15:00|12849.7|12848.4|12851|12848.9|12851.4|12849.5|12849.6|12847.8|221
1658791200000|2022-07-25 23:20:00|12851.1|12849|12851|12848.9|12852.1|12850.3|12850.5|12848.5|208
1658791500000|2022-07-25 23:25:00|12850.9|12848.8|12853|12850.9|12853.3|12851.2|12849.5|12847.7|257
1658791800000|2022-07-25 23:30:00|12852.7|12851.4|12852.6|12850.5|12854.6|12852.7|12851.3|12849.6|386
1658792100000|2022-07-25 23:35:00|12852.7|12850.6|12855|12852.9|12855.5|12853.8|12852.5|12850.4|181
1658792400000|2022-07-25 23:40:00|12855.2|12853.1|12852.8|12850.7|12855.4|12853.5|12852.4|12850.5|245
1658792700000|2022-07-25 23:45:00|12852.4|12850.3|12852.3|12850.2|12853.1|12851.4|12851.1|12849.5|221
1658793000000|2022-07-25 23:50:00|12851.9|12850.6|12851.2|12849.1|12853.1|12851.3|12849.8|12848.1|250
1658793300000|2022-07-25 23:55:00|12851.3|12849.2|12852.8|12850.7|12852.8|12851|12851.2|12849.1|148
1658793600000|2022-07-26 00:00:00|12852.7|12850.6|12850.9|12848.8|12853.7|12852.1|12850.1|12848.3|574
1658793900000|2022-07-26 00:05:00|12850.7|12848.6|12849.4|12848.1|12852.4|12850.6|12848|12846.3|432
1658794200000|2022-07-26 00:10:00|12849.3|12848|12849.5|12847.4|12851.4|12849.7|12848.3|12846.5|321
1658794500000|2022-07-26 00:15:00|12849.2|12847.9|12847|12844.9|12852.2|12850.5|12845.8|12844.1|433
1658794800000|2022-07-26 00:20:00|12847.2|12845.1|12849.6|12847.5|12850.3|12848.7|12846|12844.3|437
1658795100000|2022-07-26 00:25:00|12849.5|12847.4|12845.9|12843.8|12849.6|12848|12845.5|12843.8|353
1658795400000|2022-07-26 00:30:00|12845.8|12843.7|12845.1|12843|12846.5|12844.7|12842.9|12841.1|504
1658795700000|2022-07-26 00:35:00|12845|12842.9|12845.8|12843.7|12848.2|12846.6|12844.5|12842.7|386
1658796000000|2022-07-26 00:40:00|12845.9|12843.8|12851.2|12849.1|12851.4|12849.6|12844.7|12843|463
1658796300000|2022-07-26 00:45:00|12851.1|12849|12851.7|12850.4|12854.1|12852.3|12850.8|12849|347
1658796600000|2022-07-26 00:50:00|12851.8|12850.5|12853|12850.9|12855.3|12853.8|12851.2|12849.6|471
1658796900000|2022-07-26 00:55:00|12852.5|12851.2|12851.7|12850.4|12853.5|12851.8|12850.4|12848.7|379
1658797200000|2022-07-26 01:00:00|12852|12849.9|12851.1|12849|12853.4|12851.8|12849.2|12847.6|584
1658797500000|2022-07-26 01:05:00|12851.2|12849.1|12847.1|12845|12851.5|12849.5|12845.9|12844.3|657
1658797800000|2022-07-26 01:10:00|12847|12844.9|12847.1|12845|12849.1|12847.5|12845.2|12843.5|540
1658798100000|2022-07-26 01:15:00|12847|12844.9|12840.5|12838.4|12847|12845.2|12839.2|12837.1|636
1658798400000|2022-07-26 01:20:00|12840.7|12838.6|12837.7|12836.4|12841.1|12839|12836.8|12835.1|567
1658798700000|2022-07-26 01:25:00|12837.8|12836.5|12834|12832.7|12838|12836.6|12833|12831.2|617
1658799000000|2022-07-26 01:30:00|12833.9|12832.6|12833|12831.7|12835.7|12834|12833|12831.4|445
1658799300000|2022-07-26 01:35:00|12832.9|12831.6|12833|12830.9|12833.7|12832|12830.5|12828.9|429
1658799600000|2022-07-26 01:40:00|12832.3|12831|12832.6|12830.5|12833.6|12832|12831.2|12829.5|429
1658799900000|2022-07-26 01:45:00|12832.8|12830.7|12832.3|12830.2|12833.7|12831.7|12831.4|12829.5|315
1658800200000|2022-07-26 01:50:00|12832.2|12830.1|12833.1|12831|12834.7|12833|12831.9|12829.9|298
1658800500000|2022-07-26 01:55:00|12833.2|12831.1|12833.3|12831.2|12833.6|12831.5|12831.8|12830.1|326
1658800800000|2022-07-26 02:00:00|12832.9|12830.8|12836|12833.9|12836.1|12834|12832.3|12830.3|380
1658801100000|2022-07-26 02:05:00|12836.1|12834|12837|12834.9|12837.9|12836.2|12834.2|12832.5|340
1658801400000|2022-07-26 02:10:00|12836.8|12834.7|12834.7|12832.6|12837|12834.9|12834.4|12832.3|321
1658801700000|2022-07-26 02:15:00|12834.8|12832.7|12836.1|12834.8|12837.8|12835.9|12834.7|12832.6|227
1658802000000|2022-07-26 02:20:00|12836|12834.7|12837.3|12836|12840|12838.1|12835.7|12834.4|398
1658802300000|2022-07-26 02:25:00|12837.4|12836.1|12837.3|12835.2|12838.5|12836.9|12836.1|12834.4|303
1658802600000|2022-07-26 02:30:00|12837.4|12835.3|12836.5|12834.4|12838.2|12836.5|12835.1|12833.4|383
1658802900000|2022-07-26 02:35:00|12836.7|12834.6|12833.7|12832.4|12836.8|12835|12833|12831.3|417
1658803200000|2022-07-26 02:40:00|12833.8|12832.5|12829.5|12827.4|12834|12832.5|12828.6|12826.5|390
1658803500000|2022-07-26 02:45:00|12829.4|12827.3|12828.1|12826|12829.5|12827.6|12826.1|12824|416
1658803800000|2022-07-26 02:50:00|12828.2|12826.1|12826|12823.9|12828.4|12826.6|12825.6|12823.8|367
1658804100000|2022-07-26 02:55:00|12825.6|12824.3|12829.4|12828.1|12830.8|12828.7|12825.5|12824.1|391
1658804400000|2022-07-26 03:00:00|12829.5|12827.4|12828.3|12826.2|12829.6|12827.8|12827.3|12825.9|366
1658804700000|2022-07-26 03:05:00|12828.4|12826.3|12829.2|12827.1|12829.7|12827.9|12826.7|12824.7|426
1658805000000|2022-07-26 03:10:00|12829.1|12827|12829.3|12828|12829.7|12828.3|12827.6|12825.9|285
1658805300000|2022-07-26 03:15:00|12829.2|12827.9|12831.6|12829.5|12832.1|12830.2|12828.7|12827|298
1658805600000|2022-07-26 03:20:00|12831.5|12829.4|12830.6|12828.5|12831.6|12829.8|12828.9|12827.3|224
1658805900000|2022-07-26 03:25:00|12830.5|12828.4|12829.4|12828.1|12831.2|12829.6|12829.1|12827.5|240
1658806200000|2022-07-26 03:30:00|12830.1|12828|12832|12830.7|12832.9|12831.3|12829|12827.4|438
1658806500000|2022-07-26 03:35:00|12832.1|12830.8|12835.1|12833.8|12835.5|12834.2|12830.8|12829|313
1658806800000|2022-07-26 03:40:00|12835|12833.7|12834.1|12832|12836.2|12834.5|12833.1|12831.6|362
1658807100000|2022-07-26 03:45:00|12834|12831.9|12837.2|12835.1|12837.7|12836|12833.8|12831.9|282
1658807400000|2022-07-26 03:50:00|12837.1|12835|12838.5|12836.4|12839.4|12837.7|12837|12835|359
1658807700000|2022-07-26 03:55:00|12837.9|12836.6|12837.1|12835.8|12838.3|12836.8|12836.6|12835|274
1658808000000|2022-07-26 04:00:00|12837.2|12835.9|12839|12837.7|12839.8|12838.2|12836.8|12835.3|287
1658808300000|2022-07-26 04:05:00|12838.9|12837.6|12838.4|12836.3|12840.3|12838.6|12837.8|12836.1|219
1658808600000|2022-07-26 04:10:00|12838.5|12836.4|12838.8|12836.7|12839.5|12837.8|12836.9|12835.3|226
1658808900000|2022-07-26 04:15:00|12838.4|12837.1|12839.8|12838.5|12840.2|12838.5|12837.3|12835.6|245
1658809200000|2022-07-26 04:20:00|12839.9|12838.6|12838|12836.7|12840.4|12838.6|12837.9|12836.4|239
1658809500000|2022-07-26 04:25:00|12838.1|12836.8|12839.9|12838.6|12841.1|12839.3|12837.2|12835.5|277
1658809800000|2022-07-26 04:30:00|12839.8|12838.5|12839.1|12837.8|12840.7|12839|12838.7|12837.1|325
1658810100000|2022-07-26 04:35:00|12839.2|12837.9|12841.5|12840.2|12841.9|12840.3|12838.9|12837.3|233
1658810400000|2022-07-26 04:40:00|12841.8|12839.7|12842.3|12841|12842.9|12841.2|12840.8|12839.1|230
1658810700000|2022-07-26 04:45:00|12842.4|12840.3|12842.1|12840.8|12842.7|12841.2|12841|12839.4|226
1658811000000|2022-07-26 04:50:00|12842|12840.7|12841.6|12840.3|12842.3|12840.7|12841|12839.3|213
1658811300000|2022-07-26 04:55:00|12841.9|12839.8|12840.2|12838.9|12842.4|12840.6|12839.7|12838|220
1658811600000|2022-07-26 05:00:00|12840.3|12839|12836.3|12835|12841.2|12839.4|12836.2|12834.4|393
1658811900000|2022-07-26 05:05:00|12836|12834.7|12835.4|12833.3|12837.4|12835.3|12834.8|12833.3|376
1658812200000|2022-07-26 05:10:00|12835.5|12833.4|12835.9|12833.8|12836.7|12834.9|12834.7|12832.6|402
1658812500000|2022-07-26 05:15:00|12835.4|12834.1|12836.9|12835.6|12837.9|12836.2|12834.6|12833.1|398
1658812800000|2022-07-26 05:20:00|12837.4|12835.3|12836|12834.7|12838|12836.3|12834.9|12833.5|395
1658813100000|2022-07-26 05:25:00|12836.1|12834.8|12832.2|12830.9|12836.1|12834.8|12832.2|12830.6|274
1658813400000|2022-07-26 05:30:00|12832.1|12830.8|12830.8|12828.7|12834.3|12832.5|12830.3|12828.7|441
1658813700000|2022-07-26 05:35:00|12830.7|12828.6|12830.1|12828|12830.8|12829.1|12827.4|12825.7|314
1658814000000|2022-07-26 05:40:00|12830.2|12828.1|12831.4|12829.3|12833.4|12831.3|12828.7|12826.7|378
1658814300000|2022-07-26 05:45:00|12831.5|12829.4|12828.4|12827.1|12831.8|12829.8|12827.6|12825.9|307
1658814600000|2022-07-26 05:50:00|12828.3|12827|12827.6|12826.3|12829.6|12828.1|12827.4|12825.9|361
1658814900000|2022-07-26 05:55:00|12827.7|12826.4|12828.9|12827.6|12830.7|12829|12827.3|12825.5|392
1658815200000|2022-07-26 06:00:00|12829|12827.7|12826.4|12825.1|12829.4|12827.8|12823.7|12822.4|574
1658815500000|2022-07-26 06:05:00|12826.3|12825|12826|12824.7|12827.4|12826.1|12825|12823.5|348
1658815800000|2022-07-26 06:10:00|12825.9|12824.6|12825.6|12824.3|12827.2|12825.6|12824.6|12823.3|405
1658816100000|2022-07-26 06:15:00|12825.7|12824.4|12827.1|12825.8|12827.7|12826.2|12824.4|12823.1|411
1658816400000|2022-07-26 06:20:00|12827.2|12825.9|12828.8|12827.5|12830.3|12828.7|12826.2|12824.9|333
1658816700000|2022-07-26 06:25:00|12828.6|12827.3|12825.9|12824.6|12828.8|12827.4|12825.6|12824.1|314
1658817000000|2022-07-26 06:30:00|12825.8|12824.5|12832.1|12830.8|12832.4|12831.1|12824.9|12823.4|409
1658817300000|2022-07-26 06:35:00|12831.9|12830.6|12826.4|12825.1|12834.2|12832.9|12826.1|12824.8|478
1658817600000|2022-07-26 06:40:00|12826.3|12825|12827.5|12826.2|12828.7|12827.1|12825.5|12824.2|372
1658817900000|2022-07-26 06:45:00|12827.4|12826.1|12827.3|12826|12828.7|12827.4|12825.9|12824.6|237
1658818200000|2022-07-26 06:50:00|12827.2|12825.9|12827.2|12825.9|12828.4|12827.1|12825.2|12823.9|400
1658818500000|2022-07-26 06:55:00|12827.3|12826|12834|12832.7|12835.3|12834|12827.3|12826|647
1658818800000|2022-07-26 07:00:00|12834.1|12832.8|12832.1|12830.8|12835.2|12833.9|12829.6|12828.2|672
1658819100000|2022-07-26 07:05:00|12832|12830.7|12837.3|12835.2|12837.3|12835.7|12830.1|12828.5|707
1658819400000|2022-07-26 07:10:00|12836.9|12835.6|12828.2|12826.9|12837|12835.7|12827.7|12826.1|718
1658819700000|2022-07-26 07:15:00|12828.4|12827.1|12827|12825.7|12832|12830.4|12826.8|12825.1|582
1658820000000|2022-07-26 07:20:00|12827.1|12825.8|12827.7|12826.4|12828.8|12827.3|12825.2|12823.8|667
1658820300000|2022-07-26 07:25:00|12827.5|12826.2|12825.2|12823.9|12828.4|12826.7|12822.4|12820.5|614
1658820600000|2022-07-26 07:30:00|12825.3|12824|12818.5|12817.2|12826.1|12824.8|12817.1|12815.8|625
1658820900000|2022-07-26 07:35:00|12818.4|12817.1|12825.1|12823.8|12825.7|12824|12817.1|12815.8|521
1658821200000|2022-07-26 07:40:00|12825.2|12823.9|12824.1|12822.8|12826.1|12824.4|12822.7|12821.2|513
1658821500000|2022-07-26 07:45:00|12824.2|12822.9|12825.8|12824.5|12828.2|12826.9|12823.7|12822.1|475
1658821800000|2022-07-26 07:50:00|12825.7|12824.4|12825.5|12824.2|12826.5|12825.2|12823.2|12821.7|527
1658822100000|2022-07-26 07:55:00|12825.6|12824.3|12824.8|12823.5|12829.1|12827.3|12823.9|12822.2|592
1658822400000|2022-07-26 08:00:00|12824.7|12823.4|12825.3|12824|12825.9|12824.4|12822.8|12821.2|535
1658822700000|2022-07-26 08:05:00|12825.4|12824.1|12828.4|12827.1|12830.3|12828.7|12824.3|12822.7|609
1658823000000|2022-07-26 08:10:00|12828.3|12827|12829|12827.7|12831|12829.4|12826.8|12825.5|555
1658823300000|2022-07-26 08:15:00|12829.1|12827.8|12829.7|12827.6|12832.5|12831.1|12828.1|12826.7|507
1658823600000|2022-07-26 08:20:00|12829.3|12828|12830.9|12829.6|12831.2|12829.9|12828.9|12827.5|363
1658823900000|2022-07-26 08:25:00|12831|12829.7|12830.1|12828.8|12831.4|12830.1|12827.6|12826.3|375
1658824200000|2022-07-26 08:30:00|12830.2|12828.9|12833|12831.7|12833.2|12831.9|12829.6|12827.9|479
1658824500000|2022-07-26 08:35:00|12832.9|12831.6|12834.2|12832.9|12835.1|12833.7|12832.2|12830.9|463
1658824800000|2022-07-26 08:40:00|12834.1|12832.8|12831.3|12830|12836.4|12834.9|12830.1|12828.5|404
1658825100000|2022-07-26 08:45:00|12831.4|12830.1|12836.6|12835.3|12837|12835.7|12831.4|12829.8|432
1658825400000|2022-07-26 08:50:00|12836.7|12835.4|12833.8|12832.5|12837.3|12836|12831|12829.7|420
1658825700000|2022-07-26 08:55:00|12833.9|12832.6|12831.6|12830.3|12834.2|12832.9|12831|12829.7|434
1658826000000|2022-07-26 09:00:00|12831.7|12830.4|12835.2|12833.9|12836.5|12834.9|12830.7|12829.4|446
1658826300000|2022-07-26 09:05:00|12835.3|12834|12838|12836.7|12838.9|12837.4|12833.4|12832|543
1658826600000|2022-07-26 09:10:00|12838.1|12836.8|12845.6|12844.3|12849|12847.7|12837.6|12836.3|604
1658826900000|2022-07-26 09:15:00|12845.4|12844.1|12853.2|12851.1|12853.4|12851.8|12845.1|12843.7|559
1658827200000|2022-07-26 09:20:00|12853|12851.7|12854.6|12853.3|12855.6|12854.3|12852.3|12850.6|529
1658827500000|2022-07-26 09:25:00|12854.8|12853.5|12865|12863.7|12866.1|12864.4|12854.7|12853.3|599
1658827800000|2022-07-26 09:30:00|12864.8|12863.5|12866.9|12865.6|12868.6|12867.3|12862.3|12861|656
1658828100000|2022-07-26 09:35:00|12867.1|12865.8|12866.3|12865|12868.6|12867.2|12861.7|12860.4|614
1658828400000|2022-07-26 09:40:00|12866.2|12864.9|12865.5|12863.4|12868.8|12867.1|12863.4|12861.7|535
1658828700000|2022-07-26 09:45:00|12865.6|12863.5|12865|12863.7|12867.6|12866.3|12862.2|12860.9|584
1658829000000|2022-07-26 09:50:00|12865.1|12863.8|12865.7|12864.4|12867.9|12866.6|12864.2|12862.9|516
1658829300000|2022-07-26 09:55:00|12865.8|12864.5|12867|12865.7|12868.6|12867.3|12864.5|12862.8|397
1658829600000|2022-07-26 10:00:00|12867.1|12865.8|12868.2|12866.9|12868.4|12867|12863.9|12862.6|533
1658829900000|2022-07-26 10:05:00|12868.4|12867.1|12872.8|12870.7|12874.9|12873.2|12865.7|12864.2|763
1658830200000|2022-07-26 10:10:00|12872.4|12871.1|12875.4|12873.3|12875.9|12874.6|12872.4|12870.9|679
1658830500000|2022-07-26 10:15:00|12875.3|12873.2|12881.4|12879.3|12883.7|12882|12874.9|12873.2|762
1658830800000|2022-07-26 10:20:00|12880.9|12879.6|12882.5|12880.4|12884.6|12883.2|12878.5|12876.8|861
1658831100000|2022-07-26 10:25:00|12882.1|12880.8|12876.3|12875|12883.8|12882.1|12876|12874.7|599
1658831400000|2022-07-26 10:30:00|12876.4|12875.1|12878.4|12877.1|12879.6|12878.3|12874.1|12872.8|561
1658831700000|2022-07-26 10:35:00|12878.5|12877.2|12877.4|12876.1|12882.5|12881.1|12877|12875.7|554
1658832000000|2022-07-26 10:40:00|12877.5|12876.2|12875.7|12874.4|12879.5|12878.2|12875.7|12874.1|537
1658832300000|2022-07-26 10:45:00|12875.6|12874.3|12874.9|12873.6|12876|12874.5|12872.6|12871.2|513
1658832600000|2022-07-26 10:50:00|12874.8|12873.5|12874.2|12872.9|12876.8|12875.5|12873.8|12872.3|576
1658832900000|2022-07-26 10:55:00|12874.3|12873|12869.8|12868.5|12874.9|12873.6|12869|12867.7|493
1658833200000|2022-07-26 11:00:00|12869.7|12868.4|12863.9|12862.6|12872.1|12870.8|12863.8|12862.5|627
1658833500000|2022-07-26 11:05:00|12864.2|12862.9|12867.3|12866|12869.9|12868.6|12864.2|12862.9|628
1658833800000|2022-07-26 11:10:00|12867.4|12866.1|12868.7|12867.4|12870.3|12869|12866.9|12865.6|540
1658834100000|2022-07-26 11:15:00|12868.6|12867.3|12877.2|12875.9|12877.2|12875.9|12868.6|12867.3|483
1658834400000|2022-07-26 11:20:00|12877.3|12876|12872.1|12870.8|12877.9|12876.5|12870.1|12868.8|465
1658834700000|2022-07-26 11:25:00|12872.2|12870.9|12871.1|12869.8|12874|12872.7|12869.9|12868.6|442
1658835000000|2022-07-26 11:30:00|12871.3|12870|12867.4|12866.1|12873.9|12872.3|12866.4|12865.1|423
1658835300000|2022-07-26 11:35:00|12867.5|12866.2|12870.4|12869.1|12871.3|12870|12867.3|12866|401
1658835600000|2022-07-26 11:40:00|12870.3|12869|12877.9|12876.6|12877.9|12876.6|12870.1|12868.5|566
1658835900000|2022-07-26 11:45:00|12878.2|12876.1|12871.6|12869.5|12878.2|12876.4|12869.2|12867.5|572
1658836200000|2022-07-26 11:50:00|12871.7|12869.6|12873.9|12872.6|12874.7|12873.4|12869.7|12868.4|535
1658836500000|2022-07-26 11:55:00|12873.7|12872.4|12875.4|12874.1|12878.5|12876.8|12871.1|12869.8|589
1658836800000|2022-07-26 12:00:00|12875.5|12874.2|12880.6|12879.3|12883.1|12881.5|12873.8|12872.5|621
1658837100000|2022-07-26 12:05:00|12880.5|12879.2|12875.4|12874.1|12881.9|12880.6|12874.6|12873|441
1658837400000|2022-07-26 12:10:00|12875.6|12873.5|12876.6|12874.5|12876.6|12875.1|12872.1|12870.8|426
1658837700000|2022-07-26 12:15:00|12876.7|12874.6|12889.4|12887.3|12890.2|12888.2|12876.3|12874.6|758
1658838000000|2022-07-26 12:20:00|12889.5|12887.4|12883|12881.7|12889.5|12887.6|12880.9|12879.4|640
1658838300000|2022-07-26 12:25:00|12883.5|12881.4|12887.1|12885.8|12888.2|12886.9|12882|12880.7|522
1658838600000|2022-07-26 12:30:00|12887.2|12885.9|12879.9|12878.6|12888.3|12886.8|12878.9|12877.6|607
1658838900000|2022-07-26 12:35:00|12879.7|12878.4|12879.4|12878.1|12880.1|12878.8|12872.7|12871.4|624
1658839200000|2022-07-26 12:40:00|12879.3|12878|12876.8|12875.5|12880.5|12879.2|12875.1|12873.8|639
1658839500000|2022-07-26 12:45:00|12876.7|12875.4|12876.4|12875.1|12879|12877.7|12875.5|12873.8|769
1658839800000|2022-07-26 12:50:00|12876.6|12875.3|12873.1|12871|12878.4|12877.1|12872.5|12871|786
1658840100000|2022-07-26 12:55:00|12872.8|12871.5|12871.5|12869.4|12878.2|12876.6|12870.6|12868.5|706
1658840400000|2022-07-26 13:00:00|12870.9|12869.6|12869.7|12868.4|12880.3|12878.2|12869.4|12868.1|1183
1658840700000|2022-07-26 13:05:00|12869.6|12868.3|12874.7|12873.4|12875.4|12873.8|12869.1|12867.3|720
1658841000000|2022-07-26 13:10:00|12874.8|12873.5|12874.5|12873.2|12878.6|12877.3|12873.9|12872.6|688
1658841300000|2022-07-26 13:15:00|12874.6|12873.3|12875.5|12873.4|12877.2|12875.9|12873.7|12872.4|632
1658841600000|2022-07-26 13:20:00|12875.4|12873.3|12866.8|12865.5|12875.4|12873.9|12864.6|12863.3|687
1658841900000|2022-07-26 13:25:00|12866.7|12865.4|12867.7|12865.6|12870.7|12869.1|12863.9|12862.2|691
1658842200000|2022-07-26 13:30:00|12867.6|12865.5|12878.1|12876.8|12879.7|12877.8|12865.8|12864.4|1161
1658842500000|2022-07-26 13:35:00|12878.2|12876.9|12864|12861.9|12880|12877.9|12863.4|12861.3|1063
1658842800000|2022-07-26 13:40:00|12863.9|12861.8|12866.5|12864.4|12866.6|12864.8|12859.7|12858|1099
1658843100000|2022-07-26 13:45:00|12866.1|12864.8|12878.7|12876.6|12879.8|12877.9|12865.9|12864.3|1014
1658843400000|2022-07-26 13:50:00|12878|12876.7|12870.5|12869.2|12878.6|12877.1|12867.8|12866.1|1054
1658843700000|2022-07-26 13:55:00|12870.4|12869.1|12875|12872.7|12876.5|12874.7|12869.6|12867.9|868
1658844000000|2022-07-26 14:00:00|12875.4|12872.9|12879.7|12877.6|12885.7|12883.6|12870.1|12867.8|1312
1658844300000|2022-07-26 14:05:00|12878.9|12877|12885.4|12884.1|12887.7|12886.2|12876.3|12875|1072
1658844600000|2022-07-26 14:10:00|12885.3|12884|12889.2|12887.9|12889.3|12888|12881|12879.3|971
1658844900000|2022-07-26 14:15:00|12889|12887.7|12885.9|12884.6|12891.5|12890.1|12884.3|12883|1081
1658845200000|2022-07-26 14:20:00|12886|12884.7|12886.2|12884.9|12888.7|12887.4|12883.1|12881.4|982
1658845500000|2022-07-26 14:25:00|12886.1|12884.8|12883.5|12882.2|12891.2|12889.9|12882.8|12881.4|930
1658845800000|2022-07-26 14:30:00|12883.6|12882.3|12879.6|12878.3|12885.8|12884.4|12877.5|12876.2|1006
1658846100000|2022-07-26 14:35:00|12879.5|12878.2|12873.6|12872.3|12883.1|12881.6|12873.6|12872|913
1658846400000|2022-07-26 14:40:00|12873.7|12872.4|12873.1|12871.8|12879.7|12877.6|12871.8|12870.1|980
1658846700000|2022-07-26 14:45:00|12872.4|12871.1|12871.6|12870.3|12874|12872.6|12865.8|12864|912
1658847000000|2022-07-26 14:50:00|12871.8|12870.5|12878.8|12877.5|12879.3|12878|12869.7|12868.4|911
1658847300000|2022-07-26 14:55:00|12878.9|12877.6|12873.9|12872.6|12884.4|12883.1|12872.9|12871.6|946
1658847600000|2022-07-26 15:00:00|12874|12872.7|12874.9|12873.6|12877.1|12875.5|12871.3|12869.8|873
1658847900000|2022-07-26 15:05:00|12874.8|12873.5|12883.7|12882.4|12884.9|12883.2|12874.7|12873.4|828
1658848200000|2022-07-26 15:10:00|12883.8|12882.5|12876.9|12875.6|12885.7|12884|12875.4|12873.8|776
1658848500000|2022-07-26 15:15:00|12876.8|12875.5|12876.1|12874.8|12878.7|12877.4|12873.4|12871.9|765
1658848800000|2022-07-26 15:20:00|12876.2|12874.9|12879.2|12877.9|12881|12879.2|12875|12873.3|650
1658849100000|2022-07-26 15:25:00|12879.1|12877.8|12885.9|12884.6|12887|12885.4|12878.8|12877.5|543
1658849400000|2022-07-26 15:30:00|12886|12884.7|12884.6|12883.3|12889.2|12887.7|12883.8|12882.5|701
1658849700000|2022-07-26 15:35:00|12884.7|12883.4|12887.3|12885.2|12888.5|12887.2|12882.5|12880.9|506
1658850000000|2022-07-26 15:40:00|12887.4|12885.3|12881.9|12880.6|12888.2|12886.7|12878.8|12877.2|669
1658850300000|2022-07-26 15:45:00|12882.1|12880.8|12891|12889.7|12892.2|12890.9|12882|12880.7|578
1658850600000|2022-07-26 15:50:00|12891.1|12889.8|12896.2|12894.9|12899.2|12897.8|12889.5|12888.2|716
1658850900000|2022-07-26 15:55:00|12896.1|12894.8|12892.6|12891.3|12897.4|12896.1|12890.3|12888.9|794
1658851200000|2022-07-26 16:00:00|12892.7|12891.4|12890.5|12889.2|12894.6|12893.3|12889.6|12888.3|693
1658851500000|2022-07-26 16:05:00|12890.7|12889.4|12889.6|12887.5|12894.2|12892.5|12888.6|12886.7|596
1658851800000|2022-07-26 16:10:00|12889.5|12888.2|12895.4|12894.1|12895.5|12894.2|12888.6|12886.9|594
1658852100000|2022-07-26 16:15:00|12895|12893.7|12889.7|12888.4|12895.9|12894.4|12888.9|12887.1|686
1658852400000|2022-07-26 16:20:00|12889.9|12888.6|12890.9|12888.8|12897.7|12896|12889.4|12887.8|677
1658852700000|2022-07-26 16:25:00|12890.8|12888.7|12888.5|12886.4|12892.9|12890.9|12887.4|12885.8|615
1658853000000|2022-07-26 16:30:00|12888.6|12886.5|12883.4|12882.1|12889.1|12887.4|12883.4|12882|478
1658853300000|2022-07-26 16:35:00|12883.9|12881.8|12887.1|12885.8|12887.4|12885.9|12883|12881.4|375
1658853600000|2022-07-26 16:40:00|12887.3|12886|12886.9|12885.6|12890.4|12889.1|12885.3|12884|455
1658853900000|2022-07-26 16:45:00|12887.1|12885.8|12885.2|12883.9|12887.3|12886|12882.6|12881.3|522
1658854200000|2022-07-26 16:50:00|12885.3|12884|12883|12881.7|12886.3|12885|12882.6|12881.1|503
1658854500000|2022-07-26 16:55:00|12882.9|12881.6|12883.4|12882.1|12884.9|12883.2|12882.2|12880.9|539
1658854800000|2022-07-26 17:00:00|12883.3|12882|12881.5|12880.2|12883.9|12882.6|12879.4|12877.7|501
1658855100000|2022-07-26 17:05:00|12881.3|12880|12877.9|12876.6|12885.7|12884.4|12877.4|12876.1|480
1658855400000|2022-07-26 17:10:00|12877.6|12876.3|12878.7|12877.4|12879.3|12877.6|12876.2|12874.9|464
1658855700000|2022-07-26 17:15:00|12878.6|12877.3|12877.9|12876.6|12879.1|12877.6|12877.1|12875.7|392
1658856000000|2022-07-26 17:20:00|12877.8|12876.5|12877.3|12876|12878.9|12877.6|12875.2|12873.9|403
1658856300000|2022-07-26 17:25:00|12877.4|12876.1|12875.1|12873.8|12881.5|12880.2|12874.6|12873.3|469
1658856600000|2022-07-26 17:30:00|12875.2|12873.9|12884.7|12883.4|12885.3|12883.9|12875.2|12873.9|611
1658856900000|2022-07-26 17:35:00|12884.8|12883.5|12883.8|12882.5|12884.8|12883.5|12881|12879.6|412
1658857200000|2022-07-26 17:40:00|12883.9|12882.6|12882.1|12880.8|12884.9|12883.6|12881.7|12880.2|430
1658857500000|2022-07-26 17:45:00|12882|12880.7|12885.5|12884.2|12886.5|12885.1|12881.9|12880.6|428
1658857800000|2022-07-26 17:50:00|12885.4|12884.1|12883.9|12882.6|12886.7|12885.2|12882.4|12881.1|367
1658858100000|2022-07-26 17:55:00|12883.8|12882.5|12884.6|12883.3|12886.4|12884.8|12883.6|12882.3|337
1658858400000|2022-07-26 18:00:00|12884.7|12883.4|12877.7|12876.4|12884.8|12883.5|12876.8|12875.5|584
1658858700000|2022-07-26 18:05:00|12877.9|12876.6|12887.4|12885.3|12888.3|12886.6|12877.1|12875.3|578
1658859000000|2022-07-26 18:10:00|12887.5|12885.4|12887.9|12886.6|12890|12888.3|12885.6|12883.7|600
1658859300000|2022-07-26 18:15:00|12888|12886.7|12894.7|12892.6|12895.7|12894.3|12887.6|12885.7|480
1658859600000|2022-07-26 18:20:00|12894.6|12892.5|12895.5|12894.2|12899.2|12897.5|12894.5|12892.5|508
1658859900000|2022-07-26 18:25:00|12895.6|12894.3|12898.5|12896.4|12899.5|12897.7|12894.8|12893.4|466
1658860200000|2022-07-26 18:30:00|12898.4|12896.3|12899.3|12898|12901.3|12899.7|12897.2|12895.6|483
1658860500000|2022-07-26 18:35:00|12899.4|12898.1|12898.1|12896.8|12900.3|12898.7|12897.1|12895.4|410
1658860800000|2022-07-26 18:40:00|12898|12896.7|12900.2|12898.9|12900.8|12899.5|12896.3|12894.9|487
1658861100000|2022-07-26 18:45:00|12900.3|12899|12901.6|12900.3|12902.4|12900.8|12898.7|12896.9|436
1658861400000|2022-07-26 18:50:00|12901.5|12900.2|12899.1|12897|12902.4|12900.8|12897.3|12895.6|522
1658861700000|2022-07-26 18:55:00|12899.2|12897.1|12896.1|12894.8|12900.9|12899.1|12895.5|12893.9|492
1658862000000|2022-07-26 19:00:00|12895.4|12894.1|12900|12898.7|12900.9|12899.6|12893.5|12891.7|467
1658862300000|2022-07-26 19:05:00|12900.1|12898.8|12897.9|12896.6|12900.2|12898.9|12897.1|12895.5|482
1658862600000|2022-07-26 19:10:00|12898|12896.7|12896.1|12894.8|12899.9|12898.3|12895.1|12893.8|479
1658862900000|2022-07-26 19:15:00|12896.4|12895.1|12895.5|12894.2|12898.4|12897.1|12895.3|12894|317
1658863200000|2022-07-26 19:20:00|12895.4|12894.1|12893.7|12892.4|12896|12894.7|12892.3|12891|361
1658863500000|2022-07-26 19:25:00|12893.6|12892.3|12893.3|12892|12895.1|12893.6|12893.1|12891.8|522
1658863800000|2022-07-26 19:30:00|12893.2|12891.9|12890.8|12889.5|12894.8|12893.1|12890|12888.7|487
1658864100000|2022-07-26 19:35:00|12890.7|12889.4|12887.9|12886.6|12892.7|12891.4|12887.6|12886.1|456
1658864400000|2022-07-26 19:40:00|12887.8|12886.5|12893.7|12892.4|12894.6|12893|12887.8|12886.4|430
1658864700000|2022-07-26 19:45:00|12893.6|12892.3|12892|12890.7|12894.2|12892.9|12890.9|12889.6|362
1658865000000|2022-07-26 19:50:00|12890.2|12888.9|12885.5|12884.2|12891.4|12890.1|12885.2|12883.7|606
1658865300000|2022-07-26 19:55:00|12885.6|12884.3|12891.3|12890|12891.7|12890.4|12885.5|12884.2|578
1658865600000|2022-07-26 20:00:00|12891.2|12889.9|12889.5|12888.2|12891.7|12890.2|12884.7|12883|777
1658865900000|2022-07-26 20:05:00|12889.6|12888.3|12885.6|12884.3|12891.3|12889.8|12885.3|12883.8|519
1658866200000|2022-07-26 20:10:00|12885.7|12884.4|12885.3|12884|12886|12884.4|12883.9|12882.1|266
1658866500000|2022-07-26 20:15:00|12885.4|12884.1|12883.9|12882.6|12885.8|12884.3|12883.4|12881.8|321
1658866800000|2022-07-26 20:20:00|12884.3|12882.2|12882.6|12881.3|12884.3|12882.6|12882.1|12880.8|323
1658867100000|2022-07-26 20:25:00|12882.5|12881.2|12881.8|12880.5|12884.2|12882.5|12880.7|12879.4|319
1658867400000|2022-07-26 20:30:00|12881.7|12880.4|12880.6|12879.3|12881.9|12880.6|12879.9|12878.6|255
1658867700000|2022-07-26 20:35:00|12880.7|12879.4|12883.2|12881.1|12883.2|12881.5|12879.3|12877.7|241
1658868000000|2022-07-26 20:40:00|12883.3|12881.2|12883.6|12882.3|12883.8|12882.4|12881|12879.3|233
1658868300000|2022-07-26 20:45:00|12884|12881.9|12883.4|12881.3|12884.4|12882.3|12882.2|12880.4|251
1658868600000|2022-07-26 20:50:00|12884|12881.9|12887.6|12885.5|12887.6|12885.5|12882.4|12880.5|351
1658868900000|2022-07-26 20:55:00|12887.5|12885.4|12890.7|12883.7|12891.1|12885.4|12884.2|12881.2|402
1658869200000|2022-07-26 21:00:00|12892.8|12885.8|12895.1|12888.1|12896.1|12889.1|12892.3|12885.3|70
1658869500000|2022-07-26 21:05:00|12895|12888|12892.5|12885.6|12895.2|12888.2|12890|12883|192
1658869800000|2022-07-26 21:10:00|12894.7|12887.7|12892|12885|12895.4|12888.4|12890.7|12883.8|176
1658870100000|2022-07-26 21:15:00|12891.8|12884.8|12887.4|12880.4|12891.9|12884.9|12885.7|12879.9|328
1658870400000|2022-07-26 21:20:00|12887.3|12880.3|12885.6|12880.8|12890.4|12883.4|12884.9|12879.6|214
1658870700000|2022-07-26 21:25:00|12885.7|12880.2|12888.5|12881.5|12890.4|12883.4|12884.9|12880.2|167
1658871000000|2022-07-26 21:30:00|12888.3|12881.3|12888|12881|12888.3|12881.3|12886.2|12880.1|133
1658871300000|2022-07-26 21:35:00|12887.9|12880.9|12886.6|12880.3|12888.3|12881.3|12885.8|12879.9|161
1658871600000|2022-07-26 21:40:00|12886.8|12880|12886.9|12880.1|12887.2|12881.3|12885.9|12879.9|116
1658871900000|2022-07-26 21:45:00|12886.4|12880.8|12885.3|12880.7|12887.1|12881.7|12885.2|12879.9|182
1658872200000|2022-07-26 21:50:00|12885.5|12880.6|12885.1|12881.2|12886.8|12881.2|12884.3|12879.4|154
1658872500000|2022-07-26 21:55:00|12884.4|12880.9|12886.1|12880.1|12886.8|12881.8|12884.1|12879.6|109
1658872800000|2022-07-26 22:00:00|12886|12880.3|12881.2|12879.1|12886|12880.6|12880.8|12878.4|352
1658873100000|2022-07-26 22:05:00|12881.4|12879.3|12879|12876.9|12883.2|12880.5|12879|12876.9|363
1658873400000|2022-07-26 22:10:00|12878.9|12876.8|12880.1|12878|12880.8|12878.6|12878.9|12876.8|335
1658873700000|2022-07-26 22:15:00|12880|12877.9|12880.5|12878.4|12882.3|12880|12879.7|12877.6|354
1658874000000|2022-07-26 22:20:00|12880.6|12878.3|12879.6|12877.5|12880.8|12878.5|12879.3|12877.2|222
1658874300000|2022-07-26 22:25:00|12879.5|12877.4|12878.6|12876.5|12879.8|12877.6|12878|12875.9|131
1658874600000|2022-07-26 22:30:00|12878.3|12876.2|12877.8|12875.7|12878.9|12876.6|12877.6|12875.5|176
1658874900000|2022-07-26 22:35:00|12877.7|12875.6|12879.7|12877.6|12879.7|12877.6|12877.6|12875.5|118
1658875200000|2022-07-26 22:40:00|12879.6|12877.5|12880.6|12878.5|12880.9|12878.7|12878.7|12876.8|329
1658875500000|2022-07-26 22:45:00|12880.7|12878.6|12880.2|12878.1|12880.9|12878.8|12879.3|12877.3|253
1658875800000|2022-07-26 22:50:00|12879.9|12877.8|12877.3|12875.2|12881.3|12878.9|12877.2|12875.1|395
1658876100000|2022-07-26 22:55:00|12877.2|12875.1|12875.1|12873.8|12878.1|12876|12874.3|12872.2|260
1658876400000|2022-07-26 23:00:00|12875.5|12873.4|12874.3|12872.2|12875.6|12873.5|12873.4|12871.3|286
1658876700000|2022-07-26 23:05:00|12874.2|12872.1|12875|12872.9|12875.7|12873.6|12873.5|12871.4|145
1658877000000|2022-07-26 23:10:00|12875.2|12873.1|12874.8|12872.7|12876.5|12874.4|12874.3|12872.2|194
1658877300000|2022-07-26 23:15:00|12874.7|12872.6|12876.1|12874|12877.2|12875.1|12874.7|12872.6|152
1658877600000|2022-07-26 23:20:00|12876.2|12874.1|12875.8|12873.7|12877.1|12875|12875.4|12873.3|149
1658877900000|2022-07-26 23:25:00|12875.5|12873.4|12875.6|12873.5|12876.7|12874.6|12874.8|12872.7|209
1658878200000|2022-07-26 23:30:00|12875.5|12873.4|12875.1|12873|12876.1|12874|12874.3|12872.5|210
1658878500000|2022-07-26 23:35:00|12875|12872.9|12875.6|12873.5|12875.8|12874.2|12873.1|12871.4|217
1658878800000|2022-07-26 23:40:00|12875.7|12873.6|12873.9|12871.8|12875.8|12874|12872.8|12871.2|195
1658879100000|2022-07-26 23:45:00|12873.6|12871.5|12874.1|12872|12875.2|12873.4|12872.9|12871.2|175
1658879400000|2022-07-26 23:50:00|12874|12871.9|12872.9|12871.6|12874.8|12873.1|12872.9|12871.6|155
1658879700000|2022-07-26 23:55:00|12873|12871.7|12877.2|12875.1|12877.3|12875.2|12872.9|12871.4|233
1658880000000|2022-07-27 00:00:00|12877.4|12875.3|12873.5|12871.4|12877.4|12875.3|12870.6|12869|730
1658880300000|2022-07-27 00:05:00|12873.6|12871.5|12869.8|12868.5|12873.6|12871.8|12869.2|12867.4|371
1658880600000|2022-07-27 00:10:00|12869.9|12868.6|12869.8|12867.7|12871.1|12869.3|12868.8|12867.2|423
1658880900000|2022-07-27 00:15:00|12869.7|12867.6|12866.2|12864.9|12869.8|12867.9|12863.8|12862|535
1658881200000|2022-07-27 00:20:00|12866.4|12864.3|12868.2|12866.1|12868.4|12866.7|12865.4|12863.8|428
1658881500000|2022-07-27 00:25:00|12868.3|12866.2|12869.8|12868.5|12870.8|12869.1|12867.7|12865.8|444
1658881800000|2022-07-27 00:30:00|12869.9|12868.6|12870.4|12869.1|12872.6|12870.9|12869.9|12868.5|517
1658882100000|2022-07-27 00:35:00|12870.3|12869|12868.3|12866.2|12871.7|12869.9|12867.7|12866|375
1658882400000|2022-07-27 00:40:00|12868.1|12866|12865.5|12864.2|12869.4|12867.6|12865.4|12863.8|381
1658882700000|2022-07-27 00:45:00|12865.4|12864.1|12866|12864.7|12867.9|12866.2|12864.5|12862.6|377
1658883000000|2022-07-27 00:50:00|12865.9|12864.6|12867.6|12865.5|12869.6|12868.3|12864.4|12862.8|640
1658883300000|2022-07-27 00:55:00|12867.4|12865.3|12867|12865.7|12867.5|12865.8|12863.3|12861.6|399
1658883600000|2022-07-27 01:00:00|12866.9|12865.6|12865.2|12863.9|12867.7|12866.4|12863|12861.4|463
1658883900000|2022-07-27 01:05:00|12865.3|12864|12864.5|12863.2|12866.5|12865.1|12864.3|12862.9|400
1658884200000|2022-07-27 01:10:00|12864.4|12863.1|12865.1|12863.8|12867.3|12865.7|12864.3|12862.7|352
1658884500000|2022-07-27 01:15:00|12865.2|12863.9|12868.9|12866.8|12870.6|12869|12865|12863.3|435
1658884800000|2022-07-27 01:20:00|12868.1|12866.3|12869.7|12867.6|12870.1|12868.5|12866.5|12865.1|575
1658885100000|2022-07-27 01:25:00|12869.9|12867.8|12872.3|12870.2|12873.2|12871.1|12869.2|12867.5|443
1658885400000|2022-07-27 01:30:00|12871.7|12869.6|12868|12865.9|12875.5|12873.4|12865.9|12863.8|1171
1658885700000|2022-07-27 01:35:00|12867.9|12865.8|12870.6|12868.5|12872.1|12870|12866.7|12864.6|756
1658886000000|2022-07-27 01:40:00|12870.4|12868.3|12874.9|12873.6|12875.6|12873.9|12870|12867.9|659
1658886300000|2022-07-27 01:45:00|12874.8|12873.5|12869.3|12868|12875.3|12873.9|12869.2|12867.6|550
1658886600000|2022-07-27 01:50:00|12869.4|12868.1|12869.3|12868|12872.1|12870.7|12869.2|12867.6|501
1658886900000|2022-07-27 01:55:00|12869.2|12867.9|12868.3|12867|12869.9|12868.1|12866.8|12865.3|571
1658887200000|2022-07-27 02:00:00|12868.1|12866.8|12865.8|12864.5|12868.5|12866.9|12865.2|12863.6|652
1658887500000|2022-07-27 02:05:00|12865.9|12864.6|12866.9|12865.6|12869.5|12867.7|12865.8|12864.5|380
1658887800000|2022-07-27 02:10:00|12867|12865.7|12869.7|12868.4|12871|12869.4|12866.9|12865.2|518
1658888100000|2022-07-27 02:15:00|12869.9|12868.6|12876.1|12874.8|12877|12875.4|12869.7|12867.8|464
1658888400000|2022-07-27 02:20:00|12876.6|12874.5|12871.5|12870.2|12876.9|12875|12871.1|12869.7|475
1658888700000|2022-07-27 02:25:00|12871.6|12870.3|12870|12867.9|12871.7|12870.3|12869.4|12867.6|448
1658889000000|2022-07-27 02:30:00|12870.1|12868|12871.1|12869.8|12872.1|12870.6|12868.4|12867|494
1658889300000|2022-07-27 02:35:00|12871|12869.7|12868|12866.7|12871.8|12870.5|12866.5|12864.9|378
1658889600000|2022-07-27 02:40:00|12867.9|12866.6|12870.5|12869.2|12871.2|12869.6|12867.9|12866.4|402
1658889900000|2022-07-27 02:45:00|12870.6|12869.3|12871.8|12870.5|12872.5|12870.8|12869|12867.3|326
1658890200000|2022-07-27 02:50:00|12871.9|12870.6|12870.3|12869|12872.5|12871.2|12869.9|12868.4|375
1658890500000|2022-07-27 02:55:00|12870.2|12868.9|12870.6|12868.5|12873.1|12871.5|12869.3|12867.9|458
1658890800000|2022-07-27 03:00:00|12870.7|12868.6|12869.1|12867.8|12872.1|12870.6|12868.7|12867.1|324
1658891100000|2022-07-27 03:05:00|12869|12867.7|12868.7|12867.4|12869.6|12868|12866.4|12864.8|288
1658891400000|2022-07-27 03:10:00|12869.1|12867|12869.5|12867.4|12872.3|12870.6|12868.8|12866.9|292
1658891700000|2022-07-27 03:15:00|12869.4|12867.3|12868.7|12866.6|12869.7|12867.7|12867.8|12865.7|207
1658892000000|2022-07-27 03:20:00|12868.8|12866.7|12867.1|12865|12869.6|12867.5|12866.3|12864.8|346
1658892300000|2022-07-27 03:25:00|12866.6|12865.3|12869.5|12867.4|12870.2|12868.6|12866.2|12864.6|277
1658892600000|2022-07-27 03:30:00|12868.8|12867.5|12868.1|12866.8|12870.6|12869.1|12867.8|12866.5|254
1658892900000|2022-07-27 03:35:00|12868|12866.7|12871.2|12869.1|12871.5|12869.8|12867.6|12866.1|231
1658893200000|2022-07-27 03:40:00|12870.9|12869.6|12871.5|12870.2|12872.7|12871.2|12870.7|12869|313
1658893500000|2022-07-27 03:45:00|12872.1|12870|12871.4|12870.1|12872.2|12870.6|12869.6|12868|276
1658893800000|2022-07-27 03:50:00|12871.1|12869.8|12870.4|12868.3|12871.7|12870.1|12869.8|12868.2|206
1658894100000|2022-07-27 03:55:00|12870|12868.7|12870.5|12869.2|12870.6|12869.3|12868.6|12866.9|193
1658894400000|2022-07-27 04:00:00|12870.6|12869.3|12868.9|12867.6|12871|12869.4|12868.9|12867.2|267
1658894700000|2022-07-27 04:05:00|12869|12867.7|12868.6|12867.3|12870.6|12869|12867.9|12866.6|270
1658895000000|2022-07-27 04:10:00|12868.5|12867.2|12869.1|12867|12870.2|12868.5|12868.5|12866.7|238
1658895300000|2022-07-27 04:15:00|12868.9|12866.8|12866.1|12864.8|12869|12867.4|12865.5|12863.9|287
1658895600000|2022-07-27 04:20:00|12865.7|12864.4|12865.5|12864.2|12867.5|12865.9|12865.5|12863.6|220
1658895900000|2022-07-27 04:25:00|12865.6|12864.3|12864.7|12863.4|12866.4|12865|12864.6|12863|206
1658896200000|2022-07-27 04:30:00|12864.6|12863.3|12864.6|12862.5|12866.1|12864.5|12864|12862.4|242
1658896500000|2022-07-27 04:35:00|12864.7|12862.6|12861.8|12859.7|12865|12863.3|12861.2|12859.5|213
1658896800000|2022-07-27 04:40:00|12861.4|12860.1|12862|12859.9|12862.4|12860.7|12860.3|12858.6|298
1658897100000|2022-07-27 04:45:00|12861.9|12859.8|12861.1|12859.8|12862.7|12861|12860.4|12858.8|311
1658897400000|2022-07-27 04:50:00|12861.2|12859.9|12862.5|12861.2|12863.6|12862|12860.2|12858.9|271
1658897700000|2022-07-27 04:55:00|12862.4|12861.1|12860.6|12859.3|12862.9|12861.2|12860.1|12858.5|215
1658898000000|2022-07-27 05:00:00|12860.7|12859.4|12862.1|12860.8|12862.4|12861.1|12859.6|12858.3|234
1658898300000|2022-07-27 05:05:00|12862|12860.7|12864.4|12863.1|12865.1|12863.6|12861.8|12860.5|256
1658898600000|2022-07-27 05:10:00|12864.3|12863|12863.1|12861.8|12864.8|12863.1|12862.5|12861.2|314
1658898900000|2022-07-27 05:15:00|12862.9|12861.6|12862.5|12861.2|12863.4|12862|12861.5|12859.9|183
1658899200000|2022-07-27 05:20:00|12862.6|12861.3|12863.2|12861.9|12863.8|12862.1|12861.1|12859.8|296
1658899500000|2022-07-27 05:25:00|12863.5|12861.4|12859.7|12858.4|12864.1|12862.8|12859.6|12858.3|279
1658899800000|2022-07-27 05:30:00|12859.8|12858.5|12859.9|12858.6|12860.4|12858.7|12857.1|12855|488
1658900100000|2022-07-27 05:35:00|12859.8|12858.5|12860.5|12858.4|12860.9|12858.9|12858.6|12856.9|315
1658900400000|2022-07-27 05:40:00|12860.4|12858.3|12859.4|12857.3|12863.8|12862.1|12858.7|12857|363
1658900700000|2022-07-27 05:45:00|12859.5|12857.4|12858.9|12856.8|12860.5|12858.4|12856.8|12855.1|409
1658901000000|2022-07-27 05:50:00|12858.8|12856.7|12859.6|12857.5|12860.2|12858.5|12857.8|12855.8|341
1658901300000|2022-07-27 05:55:00|12859|12857.7|12857.1|12855|12860.4|12858.6|12856.2|12854.4|503
1658901600000|2022-07-27 06:00:00|12857|12854.9|12853|12851.7|12859.2|12857.7|12852.7|12851|699
1658901900000|2022-07-27 06:05:00|12853.1|12851.8|12855.4|12854.1|12855.8|12854.2|12852.9|12851.1|612
1658902200000|2022-07-27 06:10:00|12855|12853.7|12855.3|12854|12857.4|12855.7|12853.2|12851.9|540
1658902500000|2022-07-27 06:15:00|12855.4|12854.1|12861.4|12859.3|12861.5|12859.5|12854.7|12853.4|522
1658902800000|2022-07-27 06:20:00|12861|12859.7|12858.9|12857.6|12861.5|12859.8|12857.5|12855.6|457
1658903100000|2022-07-27 06:25:00|12859.2|12857.9|12858.4|12857.1|12861.4|12859.3|12856.3|12854.7|441
1658903400000|2022-07-27 06:30:00|12858.3|12857|12858.3|12857|12860.1|12858.8|12857.7|12856.4|544
1658903700000|2022-07-27 06:35:00|12857.9|12856.6|12858.1|12856.8|12858.1|12856.8|12856|12854.7|374
1658904000000|2022-07-27 06:40:00|12858|12856.7|12856.4|12855.1|12858.3|12857|12855.3|12854|457
1658904300000|2022-07-27 06:45:00|12856.5|12855.2|12862.3|12861|12862.3|12861|12856.1|12854.6|471
1658904600000|2022-07-27 06:50:00|12862.4|12861.1|12863.4|12862.1|12864.7|12863|12861.6|12859.5|696
1658904900000|2022-07-27 06:55:00|12863.5|12862.2|12865.1|12863.8|12866.4|12865.1|12861.7|12860|553
1658905200000|2022-07-27 07:00:00|12865.6|12864.3|12859.8|12858.5|12865.9|12864.6|12859.7|12858.4|801
1658905500000|2022-07-27 07:05:00|12859.7|12858.4|12864.5|12863.2|12865.1|12863.7|12858.5|12856.9|846
1658905800000|2022-07-27 07:10:00|12864.1|12862.8|12867.2|12865.1|12868.2|12866.2|12864.1|12862.8|778
1658906100000|2022-07-27 07:15:00|12866.8|12865.5|12858.5|12856.4|12867.5|12865.8|12857.9|12856.2|696
1658906400000|2022-07-27 07:20:00|12858.4|12856.3|12858.4|12857.1|12860.4|12858.5|12856.3|12854.8|770
1658906700000|2022-07-27 07:25:00|12858.1|12856.8|12859.2|12857.9|12861.6|12860|12856.7|12855.4|816
1658907000000|2022-07-27 07:30:00|12859.5|12858.2|12860.5|12859.2|12862.6|12861.3|12858.4|12857.1|642
1658907300000|2022-07-27 07:35:00|12860.4|12859.1|12858.8|12857.5|12860.4|12859.1|12857.2|12855.9|656
1658907600000|2022-07-27 07:40:00|12858.7|12857.4|12865|12863.7|12865.2|12863.8|12858.7|12857.4|687
1658907900000|2022-07-27 07:45:00|12865.1|12863.8|12862.9|12861.6|12867.4|12866.1|12862.1|12860.4|669
1658908200000|2022-07-27 07:50:00|12862.8|12861.5|12864.1|12862.8|12865.6|12864.3|12861.4|12860.1|729
1658908500000|2022-07-27 07:55:00|12863.6|12862.3|12860.5|12859.2|12863.9|12862.6|12860.3|12858.8|620
1658908800000|2022-07-27 08:00:00|12860.8|12858.7|12861.6|12860.3|12862.9|12861.6|12859|12857.3|819
1658909100000|2022-07-27 08:05:00|12861.5|12860.2|12855.8|12854.5|12862.7|12861.4|12852.6|12851.3|700
1658909400000|2022-07-27 08:10:00|12855.7|12854.4|12853.9|12852.6|12857.3|12856|12853.1|12851.6|562
1658909700000|2022-07-27 08:15:00|12853.8|12852.5|12853.7|12852.4|12855.6|12854.3|12852.9|12851.2|419
1658910000000|2022-07-27 08:20:00|12853.6|12852.3|12857.3|12856|12858.8|12857.1|12851.7|12850.4|469
1658910300000|2022-07-27 08:25:00|12857.4|12856.1|12857.4|12856.1|12858.2|12856.9|12854.1|12852.8|560
1658910600000|2022-07-27 08:30:00|12857.3|12856|12855.3|12854|12857.5|12856.2|12855|12853.4|483
1658910900000|2022-07-27 08:35:00|12855.9|12853.8|12857.9|12856.6|12858.8|12857.2|12853|12851.3|492
1658911200000|2022-07-27 08:40:00|12857.8|12856.5|12856.7|12855.4|12859.6|12858.3|12856.6|12855.3|442
1658911500000|2022-07-27 08:45:00|12856.8|12855.5|12859|12857.7|12859.2|12857.9|12854.6|12853.3|401
1658911800000|2022-07-27 08:50:00|12859.1|12857.8|12855.2|12853.9|12859.4|12858.1|12854.8|12853.4|463
1658912100000|2022-07-27 08:55:00|12855.1|12853.8|12855.2|12853.9|12856|12854.5|12853.1|12851.8|404
1658912400000|2022-07-27 09:00:00|12855.3|12854|12850.9|12849.6|12855.4|12854.1|12850.4|12849.1|378
1658912700000|2022-07-27 09:05:00|12851|12849.7|12849.9|12848.6|12852.1|12850.8|12849|12847.7|497
1658913000000|2022-07-27 09:10:00|12849.8|12848.5|12849.2|12847.9|12852.6|12851.1|12848.8|12847.5|503
1658913300000|2022-07-27 09:15:00|12849.1|12847.8|12848.2|12846.9|12849.9|12848.6|12847.6|12846.3|313
1658913600000|2022-07-27 09:20:00|12848.3|12847|12849.9|12848.6|12851.9|12850.6|12848.1|12846.8|390
1658913900000|2022-07-27 09:25:00|12850.3|12848.2|12853.2|12851.9|12853.4|12852.1|12848.7|12847.4|398
1658914200000|2022-07-27 09:30:00|12853.4|12852.1|12853.7|12852.4|12856.4|12855.1|12852.3|12851|513
1658914500000|2022-07-27 09:35:00|12853.6|12852.3|12850.7|12849.4|12854.8|12853.5|12849.6|12848.3|657
1658914800000|2022-07-27 09:40:00|12850.6|12849.3|12851.3|12850|12853.8|12852.1|12850.6|12849.3|524
1658915100000|2022-07-27 09:45:00|12851.4|12850.1|12854.9|12853.6|12855.4|12853.7|12849.7|12848.2|494
1658915400000|2022-07-27 09:50:00|12854.8|12853.5|12856.4|12855.1|12856.8|12855.4|12853.9|12852.6|514
1658915700000|2022-07-27 09:55:00|12856.3|12855|12858.8|12857.5|12859.5|12858.2|12856.1|12854.8|451
1658916000000|2022-07-27 10:00:00|12859.3|12857.2|12858.1|12856.8|12862.6|12861|12857.5|12855.9|567
1658916300000|2022-07-27 10:05:00|12858.2|12856.9|12858.4|12857.1|12859.4|12857.7|12855.6|12853.9|371
1658916600000|2022-07-27 10:10:00|12858.3|12857|12861.9|12860.6|12862.1|12860.8|12856.9|12855.6|421
1658916900000|2022-07-27 10:15:00|12861.8|12860.5|12861.5|12860.2|12862.4|12861.1|12859.2|12857.9|455
1658917200000|2022-07-27 10:20:00|12861.4|12860.1|12865.3|12864|12865.7|12864.4|12860.7|12859.4|498
1658917500000|2022-07-27 10:25:00|12865.4|12864.1|12865.6|12864.3|12866.1|12864.5|12863.1|12861.6|438
1658917800000|2022-07-27 10:30:00|12865.7|12864.4|12864|12862.7|12866.8|12865.5|12863.8|12862.4|469
1658918100000|2022-07-27 10:35:00|12864.1|12862.8|12860|12858.7|12865.7|12864.4|12857.5|12856.2|545
1658918400000|2022-07-27 10:40:00|12859.9|12858.6|12857.4|12856.1|12860.1|12858.8|12855.5|12854.2|488
1658918700000|2022-07-27 10:45:00|12857.7|12856.4|12859.3|12858|12860.3|12859|12857.3|12856|480
1658919000000|2022-07-27 10:50:00|12859.2|12857.9|12860.9|12859.6|12861|12859.7|12857.4|12855.7|504
1658919300000|2022-07-27 10:55:00|12860.8|12859.5|12862.3|12861|12862.5|12861.2|12859|12857.7|373
1658919600000|2022-07-27 11:00:00|12862.4|12861.1|12857.8|12856.5|12862.6|12861.3|12857.2|12855.9|501
1658919900000|2022-07-27 11:05:00|12857.9|12856.6|12855.9|12854.6|12858.4|12856.8|12854.6|12853.3|471
1658920200000|2022-07-27 11:10:00|12855.8|12854.5|12853.2|12851.9|12855.9|12854.6|12853.1|12851.8|584
1658920500000|2022-07-27 11:15:00|12853.1|12851.8|12854.6|12853.3|12856.9|12855.6|12853.1|12851.8|383
1658920800000|2022-07-27 11:20:00|12854.5|12853.2|12854.1|12852.8|12855.8|12854.5|12852.6|12851.3|519
1658921100000|2022-07-27 11:25:00|12854|12852.7|12851.6|12850.3|12854|12852.7|12850.5|12849.2|536
1658921400000|2022-07-27 11:30:00|12851.8|12850.5|12849.3|12848|12852|12850.6|12849|12847.4|584
1658921700000|2022-07-27 11:35:00|12849.1|12847.8|12851.9|12850.6|12854.7|12853.4|12848.8|12847.5|498
1658922000000|2022-07-27 11:40:00|12851.7|12850.4|12850.1|12848.8|12855.4|12854.1|12849.7|12848.4|601
1658922300000|2022-07-27 11:45:00|12850.2|12848.9|12851.2|12849.9|12851.5|12850.2|12849|12847.7|433
1658922600000|2022-07-27 11:50:00|12851.1|12849.8|12855.5|12854.2|12855.8|12854.5|12850.6|12849.3|559
1658922900000|2022-07-27 11:55:00|12855.2|12853.9|12860.9|12859.6|12861.8|12860.5|12854.6|12853.3|548
1658923200000|2022-07-27 12:00:00|12860.7|12859.4|12857.6|12856.3|12861.8|12860.5|12857.4|12856.1|488
1658923500000|2022-07-27 12:05:00|12857.7|12856.4|12855.7|12854.4|12859.7|12858.4|12855.7|12854.4|477
1658923800000|2022-07-27 12:10:00|12855.9|12854.6|12853.4|12852.1|12856.5|12855.2|12853.3|12852|550
1658924100000|2022-07-27 12:15:00|12853.2|12851.9|12852.5|12851.2|12856|12854.7|12852.2|12850.9|507
1658924400000|2022-07-27 12:20:00|12852.4|12851.1|12852.4|12851.1|12855.4|12854.1|12851.9|12850.6|539
1658924700000|2022-07-27 12:25:00|12852.3|12851|12848.7|12846.6|12853|12851.7|12848.6|12846.5|373
1658925000000|2022-07-27 12:30:00|12849|12846.4|12851.3|12850|12855.7|12854.3|12848.8|12846.4|1030
1658925300000|2022-07-27 12:35:00|12850.9|12849.6|12856.4|12855.1|12857|12855.7|12850.8|12849.5|672
1658925600000|2022-07-27 12:40:00|12856.5|12855.2|12856.8|12855.5|12860.7|12859.4|12856|12854.7|507
1658925900000|2022-07-27 12:45:00|12856.9|12855.6|12859.4|12858.1|12860.2|12858.9|12856.4|12855.1|396
1658926200000|2022-07-27 12:50:00|12859.3|12858|12864.3|12863|12864.5|12863.2|12859.2|12857.9|567
1658926500000|2022-07-27 12:55:00|12864.2|12862.9|12866.9|12865.6|12868|12866.7|12863.5|12862.2|563
1658926800000|2022-07-27 13:00:00|12866.8|12865.5|12876.8|12875.5|12877.1|12875.8|12866.5|12865.2|739
1658927100000|2022-07-27 13:05:00|12877|12875.7|12880|12878.7|12882.3|12880.6|12874.7|12873.4|617
1658927400000|2022-07-27 13:10:00|12879.9|12878.6|12875.7|12874.4|12881.8|12880|12875.5|12874.1|625
1658927700000|2022-07-27 13:15:00|12875.8|12874.5|12877|12874.9|12879.2|12877.9|12874.3|12873|596
1658928000000|2022-07-27 13:20:00|12876.5|12875.2|12872.2|12870.9|12877.6|12875.9|12870.7|12869|738
1658928300000|2022-07-27 13:25:00|12872.1|12870.8|12877.3|12876|12878.4|12877.1|12872.1|12870.8|730
1658928600000|2022-07-27 13:30:00|12877.2|12875.9|12878.1|12876.8|12883|12881.6|12874.3|12872.8|1162
1658928900000|2022-07-27 13:35:00|12877.9|12876.6|12871.7|12870.4|12878.5|12877.2|12870.1|12868.2|927
1658929200000|2022-07-27 13:40:00|12871.8|12870.5|12872.5|12871.2|12877.2|12875.9|12867.1|12865.8|1031
1658929500000|2022-07-27 13:45:00|12872.4|12871.1|12877.7|12876.4|12878.3|12877|12869|12867.7|884
1658929800000|2022-07-27 13:50:00|12877.6|12876.3|12873.2|12871.9|12879.1|12877.8|12871.6|12870.1|732
1658930100000|2022-07-27 13:55:00|12873.6|12872.3|12870.8|12869.5|12877|12875.7|12869.5|12868.2|767
1658930400000|2022-07-27 14:00:00|12870.5|12869.2|12865|12863.7|12871.7|12870.4|12864.9|12863.6|931
1658930700000|2022-07-27 14:05:00|12864.9|12863.6|12879.1|12877.8|12881|12879.7|12863.3|12862|951
1658931000000|2022-07-27 14:10:00|12879|12877.7|12882.9|12881.6|12883.2|12881.9|12874.9|12873.6|819
1658931300000|2022-07-27 14:15:00|12882.6|12881.3|12876|12874.7|12884.1|12882.6|12874.3|12873|857
1658931600000|2022-07-27 14:20:00|12876.2|12874.9|12886.3|12885|12887.6|12886.3|12874.6|12873.3|823
1658931900000|2022-07-27 14:25:00|12886.4|12885.1|12894|12892.7|12894.9|12893.5|12883.9|12882.6|889
1658932200000|2022-07-27 14:30:00|12894.2|12892.9|12897.6|12896.3|12900.1|12898.3|12890.5|12889.2|928
1658932500000|2022-07-27 14:35:00|12897.7|12896.4|12899.2|12897.9|12900.5|12899.2|12892.2|12890.9|777
1658932800000|2022-07-27 14:40:00|12898.8|12897.5|12896.9|12895.6|12900.6|12899.3|12894.5|12893.2|846
1658933100000|2022-07-27 14:45:00|12896.8|12895.5|12890.6|12889.3|12898.2|12896.9|12887.6|12886.3|925
1658933400000|2022-07-27 14:50:00|12890.5|12889.2|12893.4|12892.1|12898.6|12897.3|12888.9|12887.6|1010
1658933700000|2022-07-27 14:55:00|12893.9|12891.8|12894.6|12893.3|12899|12897.7|12889.8|12888.2|1026
1658934000000|2022-07-27 15:00:00|12894.9|12893.6|12897.2|12895.9|12898.6|12897.3|12893.6|12892.3|1015
1658934300000|2022-07-27 15:05:00|12897.1|12895.8|12893.1|12891.8|12897.5|12896|12892.2|12890.9|697
1658934600000|2022-07-27 15:10:00|12893.2|12891.9|12891.4|12890.1|12894.6|12893.3|12890.9|12889.6|667
1658934900000|2022-07-27 15:15:00|12891.5|12890.2|12879.8|12878.5|12891.5|12890.2|12879.4|12878.1|748
1658935200000|2022-07-27 15:20:00|12879.7|12878.4|12882.4|12881.1|12884.5|12883.2|12877.1|12875.8|719
1658935500000|2022-07-27 15:25:00|12882.6|12881.3|12885.4|12884.1|12886.3|12885|12880.6|12879.1|584
1658935800000|2022-07-27 15:30:00|12885.3|12884|12879.5|12878.2|12887.2|12885.7|12876.4|12875.1|712
1658936100000|2022-07-27 15:35:00|12879.6|12878.3|12883.3|12882|12883.9|12882.6|12876.9|12875.6|597
1658936400000|2022-07-27 15:40:00|12883.1|12881.8|12879.7|12878.4|12883.4|12882.1|12879|12877.6|561
1658936700000|2022-07-27 15:45:00|12879.6|12878.3|12878.3|12877|12881.2|12879.9|12876.8|12875.1|536
1658937000000|2022-07-27 15:50:00|12878.4|12877.1|12883.1|12881.8|12886.5|12885.2|12877.4|12875.9|836
1658937300000|2022-07-27 15:55:00|12883.2|12881.9|12883.9|12882.6|12884.3|12882.7|12880.1|12878.8|684
1658937600000|2022-07-27 16:00:00|12883.8|12882.5|12880.2|12878.9|12886.1|12884.8|12880.2|12878.9|597
1658937900000|2022-07-27 16:05:00|12880.1|12878.8|12883.3|12882|12883.8|12882.5|12879|12877.7|533
1658938200000|2022-07-27 16:10:00|12883.2|12881.9|12880.6|12879.3|12883.2|12881.9|12880.3|12879|484
1658938500000|2022-07-27 16:15:00|12880.7|12879.4|12885.6|12884.3|12886.5|12885.2|12880.6|12879.3|469
1658938800000|2022-07-27 16:20:00|12885.5|12884.2|12888.1|12886.8|12888.5|12887.2|12885.2|12883.9|360
1658939100000|2022-07-27 16:25:00|12888.2|12886.9|12886.6|12885.3|12888.2|12886.9|12884.4|12883.1|524
1658939400000|2022-07-27 16:30:00|12886.7|12885.4|12887.4|12886.1|12890.8|12889.5|12885.8|12884.5|549
1658939700000|2022-07-27 16:35:00|12887.3|12886|12891.2|12889.9|12892.2|12890.8|12886.4|12885.1|474
1658940000000|2022-07-27 16:40:00|12891.3|12890|12889.2|12887.9|12891.5|12890.2|12886.8|12885.4|561
1658940300000|2022-07-27 16:45:00|12889.3|12888|12890|12888.7|12890.6|12889.3|12888|12886.5|560
1658940600000|2022-07-27 16:50:00|12890.1|12888.8|12890.1|12888.8|12892.9|12891.6|12889|12887.7|468
1658940900000|2022-07-27 16:55:00|12890.2|12888.9|12892|12890.7|12892.3|12891|12885.7|12884.2|449
1658941200000|2022-07-27 17:00:00|12891.9|12890.6|12890|12888.7|12892.8|12891.5|12889.6|12888|498
1658941500000|2022-07-27 17:05:00|12890.1|12888.8|12893.3|12892|12894|12892.7|12889.7|12888.4|433
1658941800000|2022-07-27 17:10:00|12893.2|12891.9|12889.7|12888.4|12893.6|12892.3|12889.6|12888.3|430
1658942100000|2022-07-27 17:15:00|12889.8|12888.5|12889.4|12888.1|12890.7|12889.2|12888|12886.7|445
1658942400000|2022-07-27 17:20:00|12889.5|12888.2|12893.2|12891.9|12895.1|12893.8|12889.2|12887.9|549
1658942700000|2022-07-27 17:25:00|12893.4|12892.1|12891.6|12890.3|12894.3|12893|12889.7|12888.4|389
1658943000000|2022-07-27 17:30:00|12891.5|12890.2|12894.9|12893.6|12895.7|12894.4|12891.2|12889.9|362
1658943300000|2022-07-27 17:35:00|12895.4|12894.1|12893.3|12892|12895.9|12894.6|12892.7|12891.4|317
1658943600000|2022-07-27 17:40:00|12893.2|12891.9|12891.5|12890.2|12894|12892.5|12890.9|12889.6|387
1658943900000|2022-07-27 17:45:00|12891.7|12890.4|12889.9|12888.6|12893.4|12892.1|12888.8|12887.5|351
1658944200000|2022-07-27 17:50:00|12889.8|12888.5|12883.8|12882.5|12889.8|12888.5|12883.8|12882|548
1658944500000|2022-07-27 17:55:00|12883.7|12882.4|12894|12889.6|12895.1|12890.8|12882.5|12880.7|626
1658944800000|2022-07-27 18:00:00|12895|12888|12869.1|12867.3|12896.4|12893.4|12863.4|12861.7|1992
1658945100000|2022-07-27 18:05:00|12869|12866.9|12882.5|12880.4|12886.7|12883.9|12868.6|12866.7|1856
1658945400000|2022-07-27 18:10:00|12882.7|12880.6|12879.2|12877.1|12882.7|12880.6|12870.2|12868.1|1549
1658945700000|2022-07-27 18:15:00|12879.8|12877.7|12878.4|12876.3|12880|12877.9|12873|12870.9|1148
1658946000000|2022-07-27 18:20:00|12878.6|12876.5|12881.8|12879.7|12882.8|12880.7|12875.6|12873.5|1164
1658946300000|2022-07-27 18:25:00|12881.4|12879.3|12878.5|12876.4|12882.6|12880.5|12874.2|12872.1|1003
1658946600000|2022-07-27 18:30:00|12878.1|12876|12902.3|12900.2|12912.8|12910.7|12876.9|12874.8|1861
1658946900000|2022-07-27 18:35:00|12902.4|12900.3|12862.9|12860.6|12902.4|12900.4|12861.2|12859.2|2235
1658947200000|2022-07-27 18:40:00|12862.5|12860.5|12855.3|12853.2|12863.1|12861.3|12844.4|12842.3|1981
1658947500000|2022-07-27 18:45:00|12855.1|12853|12851.4|12849.3|12856.3|12854.5|12846.3|12844.2|1876
1658947800000|2022-07-27 18:50:00|12851.1|12849|12833.4|12831.3|12853.3|12851.2|12832.4|12830.3|1840
1658948100000|2022-07-27 18:55:00|12833.6|12831.5|12838.1|12836|12841|12838.9|12830.6|12828.5|1620
1658948400000|2022-07-27 19:00:00|12837.8|12835.7|12838.7|12836.6|12845.9|12843.8|12832.5|12830.4|1578
1658948700000|2022-07-27 19:05:00|12838.6|12836.5|12836.1|12834|12841.2|12839.1|12832.7|12830.6|1552
1658949000000|2022-07-27 19:10:00|12836|12833.9|12826.3|12824.2|12836.5|12834.4|12820.5|12818.5|1398
1658949300000|2022-07-27 19:15:00|12826.1|12824|12825.5|12823.4|12828.1|12826|12816.2|12814.1|1334
1658949600000|2022-07-27 19:20:00|12825|12822.9|12818.8|12816.7|12827.6|12825.5|12817.2|12815.1|1329
1658949900000|2022-07-27 19:25:00|12818.9|12816.8|12814|12811.9|12818.9|12816.8|12814|12811.9|1098
1658950200000|2022-07-27 19:30:00|12813.8|12812.5|12811.7|12809.6|12815.8|12813.7|12809.2|12807.1|1168
1658950500000|2022-07-27 19:35:00|12812|12809.9|12821.5|12820.2|12821.5|12820.2|12811.1|12809|1074
1658950800000|2022-07-27 19:40:00|12821.6|12820.3|12823.8|12822.5|12824.4|12822.8|12820.2|12818.6|717
1658951100000|2022-07-27 19:45:00|12823.9|12822.6|12824.1|12822.8|12825.1|12823.8|12820.6|12819.1|618
1658951400000|2022-07-27 19:50:00|12824|12822.7|12821.9|12820.6|12824.7|12823.4|12820.9|12819.6|710
1658951700000|2022-07-27 19:55:00|12822|12820.7|12819.6|12818.3|12822.3|12821|12819.2|12817.9|673
1658952000000|2022-07-27 20:00:00|12819.7|12818.4|12825.9|12824.6|12829.5|12827.8|12819.7|12818.4|725
1658952300000|2022-07-27 20:05:00|12826|12824.7|12819.6|12818.3|12827|12825.3|12818.9|12817.2|778
1658952600000|2022-07-27 20:10:00|12819.5|12818.2|12827.1|12825|12827.1|12825.4|12818.9|12817.2|549
1658952900000|2022-07-27 20:15:00|12827|12824.9|12826.9|12824.8|12831.4|12829.9|12826.8|12824.7|470
1658953200000|2022-07-27 20:20:00|12826.8|12824.7|12825.7|12824.4|12828.4|12826.7|12823.9|12822.3|461
1658953500000|2022-07-27 20:25:00|12825.5|12824.2|12829.1|12827|12830.6|12828.9|12824.8|12823.5|442
1658953800000|2022-07-27 20:30:00|12828.9|12826.8|12824.7|12822.6|12829|12826.9|12824.1|12822.5|433
1658954100000|2022-07-27 20:35:00|12824.2|12822.9|12821.6|12819.5|12825.4|12823.6|12820.8|12819.1|310
1658954400000|2022-07-27 20:40:00|12821.4|12819.3|12819.8|12817.7|12821.6|12819.8|12819.4|12817.3|543
1658954700000|2022-07-27 20:45:00|12819.7|12817.6|12823.2|12821.1|12823.3|12821.2|12818.4|12816.5|230
1658955000000|2022-07-27 20:50:00|12823.3|12821.2|12822.5|12820.2|12825.9|12823.4|12821.8|12819.7|231
1658955300000|2022-07-27 20:55:00|12822.3|12820.1|12826.7|12819.7|12828|12823.3|12822.3|12818.8|431
1658955600000|2022-07-27 21:00:00|12826.2|12819.2|12829|12822|12832.6|12825.6|12826.2|12819.2|76
1658955900000|2022-07-27 21:05:00|12828.8|12821.8|12832.6|12825.6|12834.4|12827.4|12827.1|12820.1|66
1658956200000|2022-07-27 21:10:00|12825.1|12818.1|12833.1|12826.1|12839.2|12832.2|12825.1|12818.1|199
1658956500000|2022-07-27 21:15:00|12833.8|12826.8|12836|12829|12839.3|12832.3|12831.7|12824.7|220
1658956800000|2022-07-27 21:20:00|12836.2|12829.2|12830.1|12824.4|12839.1|12832.1|12829.2|12822.8|174
1658957100000|2022-07-27 21:25:00|12830.4|12824.3|12830.9|12824|12831|12824.9|12828.7|12823.5|156
1658957400000|2022-07-27 21:30:00|12831|12823.9|12829.3|12824.7|12831|12825.1|12828.9|12823.5|144
1658957700000|2022-07-27 21:35:00|12829.4|12824.6|12829.1|12824.7|12830.1|12825.2|12828.8|12823.8|119
1658958000000|2022-07-27 21:40:00|12829.2|12824.8|12829.3|12824.7|12830.2|12825.3|12828.5|12824|135
1658958300000|2022-07-27 21:45:00|12829.4|12824.8|12829.6|12824.2|12830.9|12825.1|12828.9|12823.9|123
1658958600000|2022-07-27 21:50:00|12829.5|12824.4|12828.5|12824.5|12830.8|12825|12828.3|12823.4|128
1658958900000|2022-07-27 21:55:00|12828.6|12824|12829.7|12823.3|12830.5|12824.6|12827.1|12822.6|146
1658959200000|2022-07-27 22:00:00|12829.5|12823.4|12823.5|12820.7|12829.7|12823.9|12821.9|12816.3|506
1658959500000|2022-07-27 22:05:00|12823.4|12820.1|12825.1|12822.7|12826.2|12823.9|12823.3|12820.1|277
1658959800000|2022-07-27 22:10:00|12824.9|12822.6|12824|12821.6|12825.2|12823|12823.4|12821.3|194
1658960100000|2022-07-27 22:15:00|12823.9|12821.9|12824.9|12822.8|12825.2|12822.8|12823|12820.9|206
1658960400000|2022-07-27 22:20:00|12824.8|12822.7|12826|12823.7|12826.6|12824.5|12824.6|12822.5|223
1658960700000|2022-07-27 22:25:00|12825.9|12823.9|12825|12822.9|12826|12823.9|12824.7|12822.4|171
1658961000000|2022-07-27 22:30:00|12824.9|12822.8|12825.1|12823|12825.7|12823.6|12824.4|12822.3|161
1658961300000|2022-07-27 22:35:00|12825.3|12823.2|12825.1|12823|12827.1|12825|12824.8|12822.7|190
1658961600000|2022-07-27 22:40:00|12825.6|12823.2|12825.6|12823.5|12826|12823.9|12825.1|12823|150
1658961900000|2022-07-27 22:45:00|12825.7|12823.6|12826.8|12824.7|12826.8|12824.7|12824.6|12822.4|288
1658962200000|2022-07-27 22:50:00|12826.9|12824.5|12824.8|12822.7|12827|12824.9|12824.6|12822.5|216
1658962500000|2022-07-27 22:55:00|12824.6|12822.5|12822.8|12820.7|12826.4|12824.3|12822.3|12820.3|268
1658962800000|2022-07-27 23:00:00|12822.7|12820.6|12820.3|12818.2|12823.1|12820.8|12819.7|12817.8|312
1658963100000|2022-07-27 23:05:00|12820.2|12818.1|12819.5|12817.4|12820.8|12819.2|12818.6|12816.7|296
1658963400000|2022-07-27 23:10:00|12819.6|12817.5|12819.8|12817.7|12820.9|12819.1|12819.1|12817.1|262
1658963700000|2022-07-27 23:15:00|12819.7|12817.6|12818.6|12816.5|12819.7|12817.8|12816.5|12814.4|313
1658964000000|2022-07-27 23:20:00|12818.7|12816.6|12818.9|12817.6|12820.3|12818.5|12818.2|12816.5|204
1658964300000|2022-07-27 23:25:00|12818.7|12816.6|12817.8|12815.7|12819.5|12817.8|12817.4|12815.6|131
1658964600000|2022-07-27 23:30:00|12817.7|12815.6|12816|12813.9|12818.1|12816.4|12815.6|12813.8|300
1658964900000|2022-07-27 23:35:00|12816.1|12814|12816.4|12815.1|12817.9|12816.1|12815.7|12813.9|217
1658965200000|2022-07-27 23:40:00|12816.7|12814.6|12814.8|12813.5|12817.2|12815.4|12813.7|12812.1|336
1658965500000|2022-07-27 23:45:00|12814.7|12813.4|12816.3|12814.2|12816.4|12814.6|12813.9|12812|355
1658965800000|2022-07-27 23:50:00|12816.2|12814.1|12816.8|12815.5|12818|12816.1|12814.9|12813|269
1658966100000|2022-07-27 23:55:00|12816.5|12815.2|12819.1|12817.8|12820.2|12818.6|12815.8|12814|359
1658966400000|2022-07-28 00:00:00|12819.3|12818|12820.2|12818.9|12822.2|12820.6|12815.5|12814|632
1658966700000|2022-07-28 00:05:00|12820.3|12819|12822.2|12820.9|12823.1|12821.2|12816.7|12815.1|480
1658967000000|2022-07-28 00:10:00|12822|12820.7|12824.4|12823.1|12825.5|12823.8|12821.1|12819.8|436
1658967300000|2022-07-28 00:15:00|12824.5|12823.2|12827.6|12825.5|12827.6|12826|12823.2|12821.6|388
1658967600000|2022-07-28 00:20:00|12827.5|12825.4|12825.9|12823.8|12828|12825.9|12824.8|12823.3|452
1658967900000|2022-07-28 00:25:00|12825.3|12824|12835.1|12833|12835.4|12833.3|12825.3|12823.7|503
1658968200000|2022-07-28 00:30:00|12835.2|12833.1|12827.6|12825.5|12835.2|12833.1|12827|12824.9|451
1658968500000|2022-07-28 00:35:00|12827.5|12825.4|12831.1|12829|12831.3|12829.4|12827.1|12825.3|408
1658968800000|2022-07-28 00:40:00|12831.2|12829.1|12832.6|12830.5|12833.7|12831.6|12829.6|12827.5|429
1658969100000|2022-07-28 00:45:00|12832.5|12830.4|12832.3|12830.2|12835.1|12833|12830.6|12828.7|392
1658969400000|2022-07-28 00:50:00|12832.2|12830.1|12831|12828.9|12832.4|12830.3|12828|12825.9|460
1658969700000|2022-07-28 00:55:00|12830.9|12828.8|12831.7|12829.6|12832.9|12831|12828.8|12826.7|497
1658970000000|2022-07-28 01:00:00|12831.6|12829.5|12834.3|12832.2|12836.5|12834.4|12829|12827|701
1658970300000|2022-07-28 01:05:00|12834.2|12832.1|12830.7|12828.6|12835.2|12833.1|12830.4|12828.3|638
1658970600000|2022-07-28 01:10:00|12830.5|12828.4|12830.6|12828.5|12835.1|12833.3|12828.7|12826.9|545
1658970900000|2022-07-28 01:15:00|12830.4|12828.3|12829.3|12828|12832.2|12830.1|12829.2|12827.1|551
1658971200000|2022-07-28 01:20:00|12829.1|12827.8|12834.1|12832|12834.2|12832.5|12829|12827.3|631
1658971500000|2022-07-28 01:25:00|12834.2|12832.1|12834.9|12832.8|12837.9|12836.1|12833.5|12831.4|515
1658971800000|2022-07-28 01:30:00|12835|12832.9|12825|12822.9|12836.6|12834.5|12823.4|12821.3|960
1658972100000|2022-07-28 01:35:00|12824.7|12822.6|12829.7|12827.6|12830.5|12828.4|12821.8|12819.7|779
1658972400000|2022-07-28 01:40:00|12829.9|12827.8|12831.1|12829|12834.7|12832.8|12828.4|12826.3|738
1658972700000|2022-07-28 01:45:00|12831|12828.9|12825.7|12823.6|12831|12828.9|12825|12822.9|813
1658973000000|2022-07-28 01:50:00|12825.6|12823.5|12825.9|12823.8|12828.8|12827|12823.9|12821.8|682
1658973300000|2022-07-28 01:55:00|12826|12823.9|12823.5|12821.4|12827|12824.9|12822|12820.4|614
1658973600000|2022-07-28 02:00:00|12822.8|12821.5|12827.3|12825.2|12828.2|12826.6|12822.7|12820.8|642
1658973900000|2022-07-28 02:05:00|12827.2|12825.1|12827.8|12825.7|12827.9|12826.1|12825.5|12823.7|523
1658974200000|2022-07-28 02:10:00|12828.1|12826|12826.1|12824.8|12829|12827.3|12824.6|12822.9|459
1658974500000|2022-07-28 02:15:00|12826.2|12824.9|12827.7|12825.6|12829.1|12827.4|12825.7|12823.8|482
1658974800000|2022-07-28 02:20:00|12827|12825.7|12828.3|12826.2|12829|12827.3|12825.9|12824|423
1658975100000|2022-07-28 02:25:00|12828.2|12826.1|12829.1|12827.8|12830.8|12829.1|12825.8|12824.1|458
1658975400000|2022-07-28 02:30:00|12829.8|12827.7|12828.8|12826.7|12831.3|12829.5|12828.3|12826.4|575
1658975700000|2022-07-28 02:35:00|12828.7|12826.6|12827|12824.9|12828.8|12827.1|12825|12823.1|487
1658976000000|2022-07-28 02:40:00|12826.7|12824.6|12828.8|12826.7|12829|12827.1|12826.3|12824.3|397
1658976300000|2022-07-28 02:45:00|12828.7|12826.6|12826.4|12824.3|12829.3|12827.2|12825.3|12823.5|329
1658976600000|2022-07-28 02:50:00|12826.3|12824.2|12826.3|12825|12828.4|12826.4|12825|12822.9|326
1658976900000|2022-07-28 02:55:00|12826.2|12824.9|12825.1|12823|12826.6|12825|12823.7|12822.2|390
1658977200000|2022-07-28 03:00:00|12825|12822.9|12823.8|12822.5|12825.6|12824.1|12822.4|12820.7|377
1658977500000|2022-07-28 03:05:00|12823.7|12822.4|12821.2|12819.9|12823.8|12822.5|12819.9|12818.4|310
1658977800000|2022-07-28 03:10:00|12821.3|12820|12821.3|12819.2|12822.3|12821|12819.7|12818|376
1658978100000|2022-07-28 03:15:00|12821.2|12819.1|12823.9|12821.8|12824.3|12822.3|12820.9|12819.1|363
1658978400000|2022-07-28 03:20:00|12823.6|12821.5|12822.8|12820.7|12825.4|12823.8|12821.9|12819.9|345
1658978700000|2022-07-28 03:25:00|12822.7|12820.6|12822|12820.7|12823.1|12821.4|12820|12818.3|323
1658979000000|2022-07-28 03:30:00|12821.8|12820.5|12824.7|12822.6|12825.7|12824.2|12821.8|12820.3|335
1658979300000|2022-07-28 03:35:00|12824.8|12822.7|12826.2|12824.1|12827.2|12825.3|12823.7|12821.9|280
1658979600000|2022-07-28 03:40:00|12826|12823.9|12826.8|12824.7|12827.6|12825.8|12825.3|12823.5|341
1658979900000|2022-07-28 03:45:00|12826.7|12824.6|12828.9|12826.8|12830.5|12828.7|12826.6|12824.5|319
1658980200000|2022-07-28 03:50:00|12828.8|12826.7|12832.1|12830|12832.2|12830.7|12828.1|12826.5|354
1658980500000|2022-07-28 03:55:00|12832|12829.9|12829|12826.9|12832.4|12830.7|12828.4|12826.8|292
1658980800000|2022-07-28 04:00:00|12829.1|12827|12827.2|12825.9|12829.3|12827.6|12825.9|12824.2|407
1658981100000|2022-07-28 04:05:00|12827.3|12826|12830.1|12828.8|12831.3|12829.3|12826.8|12825.1|301
1658981400000|2022-07-28 04:10:00|12830|12828.7|12831.8|12829.7|12833|12831.4|12829.6|12828.1|257
1658981700000|2022-07-28 04:15:00|12832.1|12830|12833|12830.9|12833|12831.3|12830.9|12829.3|205
1658982000000|2022-07-28 04:20:00|12832.9|12830.8|12832|12830.7|12832.9|12831.2|12830.7|12829|251
1658982300000|2022-07-28 04:25:00|12832.3|12831|12827.1|12825|12833|12831.3|12827|12824.9|343
1658982600000|2022-07-28 04:30:00|12827.4|12825.3|12831.1|12829|12831.2|12829.5|12824.2|12822.1|733
1658982900000|2022-07-28 04:35:00|12831.3|12829.2|12830.3|12828.2|12832.2|12830.1|12829.4|12827.3|334
1658983200000|2022-07-28 04:40:00|12830.5|12828.4|12830.2|12828.1|12830.6|12828.9|12828.6|12826.8|370
1658983500000|2022-07-28 04:45:00|12830.3|12828.2|12828.1|12826|12831.1|12829.6|12827.4|12825.5|301
1658983800000|2022-07-28 04:50:00|12827.7|12826.4|12828.8|12827.5|12829.4|12827.8|12826.4|12824.3|212
1658984100000|2022-07-28 04:55:00|12828.9|12827.6|12830.2|12828.9|12830.5|12829|12826.8|12825.3|249
1658984400000|2022-07-28 05:00:00|12830.1|12828.8|12828|12826.7|12830.5|12828.8|12827.1|12825.3|277
1658984700000|2022-07-28 05:05:00|12827.8|12826.5|12831.6|12829.5|12832.3|12830.6|12827.8|12826.5|310
1658985000000|2022-07-28 05:10:00|12831.5|12829.4|12830.6|12828.5|12831.6|12829.8|12829.1|12827.1|304
1658985300000|2022-07-28 05:15:00|12830.5|12828.4|12830|12827.9|12831.8|12830|12828.4|12826.4|247
1658985600000|2022-07-28 05:20:00|12829.6|12828.3|12827.6|12826.3|12830.4|12828.7|12827.2|12825.7|333
1658985900000|2022-07-28 05:25:00|12827.7|12826.4|12826.8|12825.5|12828.5|12827.2|12826.4|12824.8|192
1658986200000|2022-07-28 05:30:00|12827.2|12825.1|12824.5|12823.2|12827.3|12825.8|12823.4|12821.8|452
1658986500000|2022-07-28 05:35:00|12824.4|12823.1|12827.6|12825.5|12827.7|12826.1|12824.1|12822.4|329
1658986800000|2022-07-28 05:40:00|12827.1|12825.8|12824.2|12822.1|12827.9|12826.3|12823.5|12822|374
1658987100000|2022-07-28 05:45:00|12824.1|12822|12821.3|12819.2|12825|12823.3|12819.3|12817.2|417
1658987400000|2022-07-28 05:50:00|12821.2|12819.1|12819.6|12817.5|12821.6|12819.5|12817.4|12815.8|553
1658987700000|2022-07-28 05:55:00|12819.8|12817.7|12819.2|12817.1|12821.1|12819.3|12818.2|12816.1|460
1658988000000|2022-07-28 06:00:00|12819.3|12817.2|12815.8|12813.7|12821.3|12819.4|12815.2|12813.3|675
1658988300000|2022-07-28 06:05:00|12815.3|12814|12812.6|12810.5|12817.1|12815.3|12811.7|12810|666
1658988600000|2022-07-28 06:10:00|12812.3|12810.2|12812.3|12810.2|12812.9|12811.2|12809.2|12807.6|577
1658988900000|2022-07-28 06:15:00|12812.4|12810.3|12810|12807.9|12813.8|12812|12809.3|12807.2|594
1658989200000|2022-07-28 06:20:00|12809.5|12808.2|12807.5|12805.4|12811.1|12809.8|12807.1|12805.3|561
1658989500000|2022-07-28 06:25:00|12807.4|12805.3|12806.2|12804.1|12810.7|12808.6|12805.7|12804.1|505
1658989800000|2022-07-28 06:30:00|12806.3|12804.2|12801.9|12799.8|12807.4|12805.6|12798|12795.9|691
1658990100000|2022-07-28 06:35:00|12801.8|12799.7|12796.5|12795.2|12802.9|12800.8|12796|12794.1|552
1658990400000|2022-07-28 06:40:00|12796.6|12795.3|12804|12801.9|12806.2|12804.1|12796.2|12794.3|671
1658990700000|2022-07-28 06:45:00|12804.1|12802|12814.7|12812.6|12816.1|12814.2|12803.7|12801.8|853
1658991000000|2022-07-28 06:50:00|12814.6|12812.5|12817.3|12815.2|12819.8|12817.7|12814.2|12812.5|633
1658991300000|2022-07-28 06:55:00|12816.9|12815.6|12813.7|12812.4|12818.8|12816.7|12813.5|12812.2|711
1658991600000|2022-07-28 07:00:00|12813.8|12812.5|12816.8|12815.5|12819.8|12818.3|12812.8|12811.1|936
1658991900000|2022-07-28 07:05:00|12816.9|12815.6|12814.5|12813.2|12818.8|12817.2|12813.3|12812|708
1658992200000|2022-07-28 07:10:00|12814.6|12813.3|12814.3|12813|12817.9|12816.3|12813.7|12812.2|789
1658992500000|2022-07-28 07:15:00|12814.2|12812.9|12816.2|12814.9|12819.1|12817.6|12812.8|12811.2|794
1658992800000|2022-07-28 07:20:00|12815.9|12814.6|12821.6|12820.3|12823.3|12822|12815.1|12813.7|796
1658993100000|2022-07-28 07:25:00|12821.5|12820.2|12815.9|12814.6|12821.6|12820.3|12814.3|12813|685
1658993400000|2022-07-28 07:30:00|12816.1|12814.8|12818.2|12816.9|12821.8|12820.5|12815.1|12813.8|787
1658993700000|2022-07-28 07:35:00|12818.1|12816.8|12816.9|12815.6|12818.4|12817.1|12815.1|12813.6|498
1658994000000|2022-07-28 07:40:00|12816.8|12815.5|12815|12813.7|12816.8|12815.5|12810.8|12809.2|701
1658994300000|2022-07-28 07:45:00|12814.9|12813.6|12813.6|12812.3|12816|12814.7|12812.3|12811|551
1658994600000|2022-07-28 07:50:00|12813.8|12812.5|12809.9|12808.6|12815|12813.7|12809.9|12808.6|629
1658994900000|2022-07-28 07:55:00|12809.6|12808.3|12805.8|12804.5|12810.7|12809.4|12805.3|12803.7|573
1658995200000|2022-07-28 08:00:00|12805.7|12804.4|12810.6|12808.5|12813.5|12811.6|12805.4|12804.1|773
1658995500000|2022-07-28 08:05:00|12810.5|12808.4|12812.9|12810.8|12815.1|12813|12808.4|12806.6|651
1658995800000|2022-07-28 08:10:00|12813|12810.9|12807.4|12806.1|12813|12810.9|12807.4|12806.1|541
1658996100000|2022-07-28 08:15:00|12807.5|12806.2|12804.8|12803.5|12809|12807.4|12804.1|12802.7|550
1658996400000|2022-07-28 08:20:00|12804.9|12803.6|12805.4|12804.1|12806.4|12804.9|12802.8|12801.5|603
1658996700000|2022-07-28 08:25:00|12805.3|12804|12810.7|12809.4|12812.8|12811.5|12805.3|12804|587
1658997000000|2022-07-28 08:30:00|12810.6|12809.3|12805.6|12804.3|12810.8|12809.5|12804.8|12803.3|462
1658997300000|2022-07-28 08:35:00|12805.7|12804.4|12804.3|12803|12805.7|12804.4|12800.4|12798.7|540
1658997600000|2022-07-28 08:40:00|12804.2|12802.9|12799.9|12797.8|12806.5|12805.2|12799|12797.3|638
1658997900000|2022-07-28 08:45:00|12800|12797.9|12803.2|12801.9|12804.3|12803|12798.8|12796.9|493
1658998200000|2022-07-28 08:50:00|12803.1|12801.8|12802.6|12801.3|12804.6|12803|12800.4|12798.8|550
1658998500000|2022-07-28 08:55:00|12802.9|12800.8|12800.9|12799.6|12803.3|12802|12798.7|12797.3|424
1658998800000|2022-07-28 09:00:00|12800.8|12799.5|12799.2|12797.9|12803.4|12801.8|12798.5|12797.2|582
1658999100000|2022-07-28 09:05:00|12799.3|12798|12802|12800.7|12802|12800.7|12798.1|12796.4|402
1658999400000|2022-07-28 09:10:00|12801.9|12800.6|12802.9|12801.6|12806.2|12804.7|12801.1|12799.8|609
1658999700000|2022-07-28 09:15:00|12802.8|12801.5|12799.8|12798.5|12803.6|12802.2|12799.3|12797.9|598
1659000000000|2022-07-28 09:20:00|12799.9|12798.6|12802.7|12801.4|12803.5|12802.2|12799.8|12798.5|451
1659000300000|2022-07-28 09:25:00|12802.8|12801.5|12804.3|12803|12805.7|12804.1|12801.4|12800.1|471
1659000600000|2022-07-28 09:30:00|12804.4|12803.1|12807|12805.7|12809.4|12808|12804.4|12803.1|474
1659000900000|2022-07-28 09:35:00|12806.9|12805.6|12807.7|12806.4|12808.7|12807.4|12804.3|12803|543
1659001200000|2022-07-28 09:40:00|12808.1|12806|12807.8|12806.5|12808.4|12807.1|12805.1|12803.8|469
1659001500000|2022-07-28 09:45:00|12807.7|12806.4|12813.2|12811.9|12814|12812.5|12805.2|12803.9|568
1659001800000|2022-07-28 09:50:00|12813.1|12811.8|12816.7|12815.4|12819.7|12818.4|12809.5|12808.2|615
1659002100000|2022-07-28 09:55:00|12816.6|12815.3|12817.3|12816|12820.3|12818.7|12814.4|12813.1|605
1659002400000|2022-07-28 10:00:00|12817.4|12816.1|12813.2|12811.9|12818.1|12816.8|12813.1|12811.8|574
1659002700000|2022-07-28 10:05:00|12813.1|12811.8|12815.5|12813.4|12815.6|12813.9|12811.5|12810|505
1659003000000|2022-07-28 10:10:00|12815.4|12813.3|12814.8|12813.5|12816.6|12815|12810.6|12809.3|581
1659003300000|2022-07-28 10:15:00|12814.7|12813.4|12811.7|12810.4|12814.9|12813.6|12811|12809.4|588
1659003600000|2022-07-28 10:20:00|12811.5|12810.2|12809.8|12808.5|12812|12810.4|12808.8|12807.5|595
1659003900000|2022-07-28 10:25:00|12809.9|12808.6|12806.2|12804.9|12810.9|12809.6|12805.9|12804.6|495
1659004200000|2022-07-28 10:30:00|12806.1|12804.8|12809.3|12808|12814|12812.3|12805.8|12804.5|674
1659004500000|2022-07-28 10:35:00|12809.4|12808.1|12811.4|12810.1|12812|12810.7|12808.1|12806.8|586
1659004800000|2022-07-28 10:40:00|12811.2|12809.9|12817.6|12816.3|12817.8|12816.3|12809.5|12808.2|629
1659005100000|2022-07-28 10:45:00|12817.5|12816.2|12823.2|12821.1|12825.4|12823.8|12816.8|12815.2|771
1659005400000|2022-07-28 10:50:00|12823.3|12821.2|12822.5|12821.2|12825.6|12823.5|12821.7|12820.4|716
1659005700000|2022-07-28 10:55:00|12823|12820.9|12821.9|12819.8|12828.4|12826.6|12821.5|12819.8|689
1659006000000|2022-07-28 11:00:00|12821.8|12819.7|12821.2|12819.9|12826.4|12824.8|12820.1|12818.6|645
1659006300000|2022-07-28 11:05:00|12821.1|12819.8|12824.1|12822.8|12825.5|12824.1|12821.1|12819.8|570
1659006600000|2022-07-28 11:10:00|12824.2|12822.9|12830|12828.7|12830.9|12829.6|12823.8|12822.5|447
1659006900000|2022-07-28 11:15:00|12829.9|12828.6|12829.3|12828|12830.2|12828.9|12826.7|12825.2|455
1659007200000|2022-07-28 11:20:00|12829.4|12828.1|12829.7|12828.4|12836|12834.7|12829.1|12827.8|531
1659007500000|2022-07-28 11:25:00|12829.9|12828.6|12825|12823.7|12832|12830.7|12824.4|12823.1|419
1659007800000|2022-07-28 11:30:00|12824.8|12823.5|12824.5|12823.2|12826.9|12825.3|12821.9|12820.6|446
1659008100000|2022-07-28 11:35:00|12824.4|12823.1|12821.6|12820.3|12824.8|12823.5|12819|12817.4|479
1659008400000|2022-07-28 11:40:00|12821.4|12820.1|12822.7|12821.4|12823.9|12822.6|12819.8|12818.3|473
1659008700000|2022-07-28 11:45:00|12822.6|12821.3|12819|12817.7|12822.8|12821.5|12817.9|12816.6|379
1659009000000|2022-07-28 11:50:00|12818.9|12817.6|12819.8|12818.5|12822.3|12821|12818.2|12816.9|610
1659009300000|2022-07-28 11:55:00|12819.7|12818.4|12819.8|12818.5|12823.4|12822.1|12819.2|12817.9|510
1659009600000|2022-07-28 12:00:00|12819.9|12818.6|12826|12824.7|12826.9|12825.6|12818.6|12817.1|684
1659009900000|2022-07-28 12:05:00|12825.9|12824.6|12830.1|12828.8|12830.4|12829|12824.8|12823.5|536
1659010200000|2022-07-28 12:10:00|12830.2|12828.9|12829.9|12828.6|12831.8|12830.4|12828.9|12827.6|563
1659010500000|2022-07-28 12:15:00|12830|12828.7|12821.5|12820.2|12832.4|12831.1|12821.3|12820|594
1659010800000|2022-07-28 12:20:00|12821.4|12820.1|12825.4|12824.1|12826.7|12825.4|12821.3|12820|735
1659011100000|2022-07-28 12:25:00|12825.5|12824.2|12830.1|12824|12832|12829.9|12824.8|12821.1|654
1659011400000|2022-07-28 12:30:00|12829.9|12824.2|12820|12818.7|12833|12830|12811.8|12804.8|1622
1659011700000|2022-07-28 12:35:00|12819.7|12818.4|12816.3|12815|12822.7|12820.9|12813.7|12811.9|1132
1659012000000|2022-07-28 12:40:00|12816.2|12814.9|12814.1|12812.8|12822.9|12821.2|12812.2|12810.9|1183
1659012300000|2022-07-28 12:45:00|12814.5|12813.2|12814.9|12813.6|12817.6|12816.3|12808.6|12807.1|1045
1659012600000|2022-07-28 12:50:00|12815.3|12813.2|12813.4|12812.1|12820.4|12818.8|12811.2|12809.7|1009
1659012900000|2022-07-28 12:55:00|12813.5|12812.2|12824.8|12823.5|12825.5|12823.9|12813.5|12811.9|1071
1659013200000|2022-07-28 13:00:00|12824.9|12823.6|12831.6|12830.3|12833|12831.3|12823.5|12822.2|1024
1659013500000|2022-07-28 13:05:00|12832.1|12830.8|12835|12833.7|12835.5|12834.2|12827.5|12826.2|802
1659013800000|2022-07-28 13:10:00|12835.1|12833.8|12830|12828.7|12840.1|12838.5|12829.8|12828.5|801
1659014100000|2022-07-28 13:15:00|12830.1|12828.8|12819.7|12818.4|12833.7|12832.4|12819.3|12817.5|883
1659014400000|2022-07-28 13:20:00|12819.6|12818.3|12822.3|12821|12826.8|12825.1|12819.1|12817.8|865
1659014700000|2022-07-28 13:25:00|12822.4|12821.1|12816.5|12815.2|12822.4|12821.1|12815.2|12813.9|754
1659015000000|2022-07-28 13:30:00|12816.4|12815.1|12825.9|12824.6|12828.6|12826.9|12813.6|12811.8|1227
1659015300000|2022-07-28 13:35:00|12825.8|12824.5|12824.9|12822.8|12830.2|12828.6|12817.4|12815.7|1206
1659015600000|2022-07-28 13:40:00|12824.4|12823.1|12837|12835.7|12837.2|12835.8|12819.4|12818|1224
1659015900000|2022-07-28 13:45:00|12836.9|12835.6|12837.3|12836|12843.3|12841.8|12832.7|12831|1178
1659016200000|2022-07-28 13:50:00|12837.1|12835.8|12849.2|12847.9|12856|12854.4|12835.2|12833.9|1221
1659016500000|2022-07-28 13:55:00|12849.3|12848|12847.7|12846.4|12856|12854.7|12841.7|12840.4|1254
1659016800000|2022-07-28 14:00:00|12847.6|12846.3|12843.5|12842.2|12849|12847.3|12836|12834.5|1237
1659017100000|2022-07-28 14:05:00|12843.4|12842.1|12854.8|12853.5|12858.8|12857.2|12842.9|12841.6|1150
1659017400000|2022-07-28 14:10:00|12854.5|12853.2|12853.4|12852.1|12858.6|12857.3|12851.4|12850.1|1049
1659017700000|2022-07-28 14:15:00|12853.3|12852|12853.2|12851.9|12857.4|12855.8|12848.6|12847.3|1049
1659018000000|2022-07-28 14:20:00|12853.4|12852.1|12851.2|12849.9|12856.2|12854.7|12849.1|12847.8|970
1659018300000|2022-07-28 14:25:00|12851.3|12850|12853.3|12852|12860.8|12859.5|12850.2|12848.9|880
1659018600000|2022-07-28 14:30:00|12853.2|12851.9|12865.1|12863.8|12870.4|12869.1|12850.3|12849|1237
1659018900000|2022-07-28 14:35:00|12865.2|12863.9|12852.3|12851|12865.2|12863.9|12850.1|12848.8|1023
1659019200000|2022-07-28 14:40:00|12852.5|12851.2|12860.6|12859.3|12863.6|12862.3|12850.5|12849.2|878
1659019500000|2022-07-28 14:45:00|12860.3|12859|12854.5|12853.2|12863.4|12861.7|12854.3|12853|837
1659019800000|2022-07-28 14:50:00|12854.8|12853.5|12857|12855.7|12858.4|12857.1|12853.5|12852.2|726
1659020100000|2022-07-28 14:55:00|12856.9|12855.6|12853.6|12852.3|12859.4|12858.1|12852.5|12851.2|942
1659020400000|2022-07-28 15:00:00|12853.7|12852.4|12857|12855.7|12857.4|12855.7|12847.9|12846.6|839
1659020700000|2022-07-28 15:05:00|12856.9|12855.6|12852|12850.7|12858.5|12857.2|12849.9|12848.4|724
1659021000000|2022-07-28 15:10:00|12852.1|12850.8|12851.4|12850.1|12855.3|12854|12850.5|12849.2|697
1659021300000|2022-07-28 15:15:00|12851.3|12850|12853.5|12852.2|12856.8|12855.5|12851.3|12850|659
1659021600000|2022-07-28 15:20:00|12853.6|12852.3|12845.7|12844.4|12855.3|12854|12845.2|12843.9|654
1659021900000|2022-07-28 15:25:00|12845.6|12844.3|12838.7|12837.4|12845.6|12844.3|12836.8|12835.5|805
1659022200000|2022-07-28 15:30:00|12838.6|12837.3|12843.6|12842.3|12844.2|12842.9|12837.7|12836.4|732
1659022500000|2022-07-28 15:35:00|12843.5|12842.2|12840.5|12839.2|12848|12846.7|12839.7|12838.4|710
1659022800000|2022-07-28 15:40:00|12840.4|12839.1|12836.7|12835.4|12841.5|12839.9|12835.7|12834.3|759
1659023100000|2022-07-28 15:45:00|12836.8|12835.5|12835.9|12834.6|12840.3|12839|12835.7|12834.4|552
1659023400000|2022-07-28 15:50:00|12835.7|12834.4|12838|12836.7|12838.6|12837.3|12834.6|12833.3|644
1659023700000|2022-07-28 15:55:00|12837.9|12836.6|12832.5|12831.2|12840.8|12839.5|12832.4|12831.1|837
1659024000000|2022-07-28 16:00:00|12832.6|12831.3|12836.4|12835.1|12837.5|12836.2|12832.6|12831.3|755
1659024300000|2022-07-28 16:05:00|12836.5|12835.2|12837.9|12836.6|12840.7|12839.4|12834.1|12832.8|619
1659024600000|2022-07-28 16:10:00|12838|12836.7|12837.6|12836.3|12839.8|12838.5|12836|12834.7|550
1659024900000|2022-07-28 16:15:00|12837.5|12836.2|12844.2|12842.9|12844.5|12843.2|12837.5|12836.2|541
1659025200000|2022-07-28 16:20:00|12844.1|12842.8|12844.3|12843|12845.7|12844.1|12842|12840.7|526
1659025500000|2022-07-28 16:25:00|12844.4|12843.1|12847|12845.7|12848.5|12847.2|12844.3|12843|540
1659025800000|2022-07-28 16:30:00|12847.1|12845.8|12853.3|12852|12853.7|12852.3|12847|12845.7|483
1659026100000|2022-07-28 16:35:00|12853|12851.7|12848.5|12847.2|12853.6|12852.3|12848.4|12847.1|451
1659026400000|2022-07-28 16:40:00|12848.4|12847.1|12850.1|12848.8|12853.5|12852.2|12848.4|12847.1|563
1659026700000|2022-07-28 16:45:00|12850.2|12848.9|12844.3|12843|12850.5|12849.2|12843.7|12842.2|590
1659027000000|2022-07-28 16:50:00|12844.2|12842.9|12843.2|12841.9|12846.7|12845.2|12843.2|12841.9|566
1659027300000|2022-07-28 16:55:00|12842.8|12841.5|12839.8|12838.5|12844.4|12843.1|12839|12837.7|540
1659027600000|2022-07-28 17:00:00|12839.9|12838.6|12840|12838.7|12844.3|12843|12839.4|12838.1|778
1659027900000|2022-07-28 17:05:00|12839.9|12838.6|12833.3|12832|12839.9|12838.6|12833.3|12832|593
1659028200000|2022-07-28 17:10:00|12833.2|12831.9|12834.1|12832.8|12837|12835.6|12832.1|12830.4|602
1659028500000|2022-07-28 17:15:00|12834.2|12832.9|12834.3|12833|12837.4|12836.1|12833.9|12832.5|465
1659028800000|2022-07-28 17:20:00|12834.4|12833.1|12831.7|12830.4|12836.1|12834.8|12830.9|12829.6|502
1659029100000|2022-07-28 17:25:00|12831.8|12830.5|12833.5|12832.2|12834.5|12833.2|12831|12829.6|389
1659029400000|2022-07-28 17:30:00|12833.6|12832.3|12831.5|12830.2|12836.2|12834.8|12830.8|12829.5|429
1659029700000|2022-07-28 17:35:00|12831.4|12830.1|12829.5|12828.2|12831.6|12830.3|12826.8|12825.5|407
1659030000000|2022-07-28 17:40:00|12829.4|12828.1|12831|12829.7|12831.8|12830.5|12826.6|12825.3|429
1659030300000|2022-07-28 17:45:00|12831.1|12829.8|12829.4|12828.1|12832.1|12830.8|12828.1|12826.7|360
1659030600000|2022-07-28 17:50:00|12829.5|12828.2|12832.1|12830.8|12832.8|12831.2|12829.3|12827.8|376
1659030900000|2022-07-28 17:55:00|12832.5|12830.4|12831.9|12830.6|12832.5|12831|12830.6|12829.3|319
1659031200000|2022-07-28 18:00:00|12831.8|12830.5|12833.3|12832|12834.2|12832.9|12831|12829.7|391
1659031500000|2022-07-28 18:05:00|12833.4|12832.1|12835.9|12834.6|12838.2|12836.4|12832.6|12831.1|404
1659031800000|2022-07-28 18:10:00|12836.1|12834.8|12836.3|12835|12838.3|12837|12834.5|12833.2|489
1659032100000|2022-07-28 18:15:00|12836.1|12834.8|12833.7|12832.4|12836.4|12835.1|12832.9|12831.6|376
1659032400000|2022-07-28 18:20:00|12834.1|12832.8|12835.7|12834.4|12836.9|12835.6|12834.1|12832.8|481
1659032700000|2022-07-28 18:25:00|12835.2|12833.9|12837.2|12835.9|12837.2|12835.9|12833|12831.7|440
1659033000000|2022-07-28 18:30:00|12837.1|12835.8|12836.9|12835.6|12839.5|12838.2|12836.7|12835.4|324
1659033300000|2022-07-28 18:35:00|12836.8|12835.5|12835.2|12833.9|12836.8|12835.5|12833.2|12831.5|502
1659033600000|2022-07-28 18:40:00|12835.3|12834|12834.6|12833.3|12837.4|12835.9|12832.4|12831.1|398
1659033900000|2022-07-28 18:45:00|12834.7|12833.4|12834.2|12832.9|12835.7|12834.4|12832.7|12831.4|343
1659034200000|2022-07-28 18:50:00|12834.3|12833|12828.5|12827.2|12834.4|12833.1|12828.2|12826.9|429
1659034500000|2022-07-28 18:55:00|12828.6|12827.3|12823.6|12822.3|12828.7|12827.4|12823.2|12821.8|569
1659034800000|2022-07-28 19:00:00|12823.7|12822.4|12821.9|12820.6|12824.6|12823.3|12819.4|12817.5|541
1659035100000|2022-07-28 19:05:00|12822.2|12820.1|12816.7|12815.4|12822.4|12820.7|12816.6|12814.9|481
1659035400000|2022-07-28 19:10:00|12817|12814.9|12817.3|12815.2|12818|12816.3|12815.8|12813.7|458
1659035700000|2022-07-28 19:15:00|12816.9|12815.6|12815.3|12814|12818.2|12816.7|12815.3|12813.6|381
1659036000000|2022-07-28 19:20:00|12815.4|12814.1|12815.4|12813.3|12817.4|12815.9|12814.4|12812.3|382
1659036300000|2022-07-28 19:25:00|12815.5|12813.4|12814.3|12813|12817|12815.3|12813.9|12812.6|356
1659036600000|2022-07-28 19:30:00|12814.5|12813.2|12814.6|12813.3|12815.7|12814.4|12813|12811.5|391
1659036900000|2022-07-28 19:35:00|12814.5|12813.2|12817.9|12816.6|12819.1|12817.8|12814.5|12813.2|345
1659037200000|2022-07-28 19:40:00|12817.7|12816.4|12818.7|12817.4|12821.4|12820.1|12817.7|12816.4|270
1659037500000|2022-07-28 19:45:00|12818.8|12817.5|12819.7|12818.4|12820.2|12818.9|12818.1|12816.8|278
1659037800000|2022-07-28 19:50:00|12820.1|12818.8|12818.1|12816.8|12821.4|12819.9|12818|12816.7|381
1659038100000|2022-07-28 19:55:00|12818.2|12816.9|12819.4|12818.1|12822.4|12821.1|12818.1|12816.8|468
1659038400000|2022-07-28 20:00:00|12819.5|12818.2|12818|12816.7|12819.5|12818.2|12816.4|12814.7|429
1659038700000|2022-07-28 20:05:00|12818.3|12817|12818.3|12817|12820.7|12819.4|12817.6|12816|289
1659039000000|2022-07-28 20:10:00|12818.4|12817.1|12819.5|12818.2|12819.7|12818.4|12817.4|12815.8|172
1659039300000|2022-07-28 20:15:00|12819.6|12818.3|12817.1|12815.8|12819.6|12818.3|12816.3|12815|157
1659039600000|2022-07-28 20:20:00|12817|12815.7|12816.6|12815.3|12818.6|12816.9|12815.3|12814|170
1659039900000|2022-07-28 20:25:00|12816.7|12815.4|12814.9|12812.8|12817|12815.7|12814.6|12812.7|263
1659040200000|2022-07-28 20:30:00|12814.6|12813.3|12810.4|12809.1|12815.1|12813.4|12809.8|12808.4|423
1659040500000|2022-07-28 20:35:00|12810.5|12809.2|12810|12808.7|12811|12809.3|12808.6|12806.9|345
1659040800000|2022-07-28 20:40:00|12810.1|12808.8|12806.8|12805.5|12810.3|12809|12805.6|12804.3|300
1659041100000|2022-07-28 20:45:00|12807.1|12805|12806.2|12804.9|12807.2|12805.5|12804.9|12803.3|189
1659041400000|2022-07-28 20:50:00|12806.5|12804.4|12805.1|12803|12806.8|12805|12804.3|12802.7|216
1659041700000|2022-07-28 20:55:00|12805.3|12803.2|12808.6|12803.5|12808.9|12806.9|12804.3|12802.2|292
1659042000000|2022-07-28 21:00:00|12808.8|12803.3|12814.2|12807.2|12817.4|12810.4|12808.6|12802.5|80
1659042300000|2022-07-28 21:05:00|12814|12807|12810.1|12803.4|12817.4|12810.4|12810|12803.3|168
1659042600000|2022-07-28 21:10:00|12809.5|12802.5|12811.8|12804.8|12812.8|12805.8|12806.8|12800.6|186
1659042900000|2022-07-28 21:15:00|12811.3|12804.3|12811.6|12805.3|12814.2|12808.5|12810.8|12803.9|222
1659043200000|2022-07-28 21:20:00|12811.3|12806|12812.9|12807.7|12814.2|12808.2|12809.1|12804.1|155
1659043500000|2022-07-28 21:25:00|12812.7|12807.6|12813|12809.2|12814|12809.8|12811.3|12805.6|160
1659043800000|2022-07-28 21:30:00|12812.6|12809.1|12810.4|12805.2|12813.8|12809.8|12809.2|12805.1|222
1659044100000|2022-07-28 21:35:00|12810.5|12805.4|12809.7|12806.1|12811.1|12806.5|12808.4|12804.1|205
1659044400000|2022-07-28 21:40:00|12809.8|12806|12811.9|12805.6|12813.2|12807.9|12809.1|12804.1|244
1659044700000|2022-07-28 21:45:00|12811.1|12806.1|12811|12806.4|12812.8|12808|12809.6|12805.4|201
1659045000000|2022-07-28 21:50:00|12810.4|12806.3|12810|12805.6|12811.8|12807.4|12808.9|12804.7|171
1659045300000|2022-07-28 21:55:00|12810.1|12805.4|12809.4|12806.2|12812.2|12807|12809|12804|229
1659045600000|2022-07-28 22:00:00|12811|12806.4|12811|12808.3|12811.8|12808.8|12808.7|12804.1|333
1659045900000|2022-07-28 22:05:00|12810.9|12808.4|12813.2|12811.1|12813.8|12811.2|12810.2|12807.9|294
1659046200000|2022-07-28 22:10:00|12813.3|12811|12810.4|12808.3|12814.1|12811.7|12809.8|12807.7|442
1659046500000|2022-07-28 22:15:00|12810.5|12808.4|12812.3|12810.2|12812.6|12810.4|12810.3|12808.1|435
1659046800000|2022-07-28 22:20:00|12812.4|12810.1|12811.1|12809|12813.1|12811|12811|12808.6|387
1659047100000|2022-07-28 22:25:00|12811.2|12809.1|12810.7|12808.6|12812|12809.9|12810.6|12808.5|361
1659047400000|2022-07-28 22:30:00|12810.5|12808.4|12810.5|12808.4|12810.8|12808.7|12809.1|12807|335
1659047700000|2022-07-28 22:35:00|12810.4|12808.3|12811.1|12809|12811.8|12810|12810.3|12808.2|239
1659048000000|2022-07-28 22:40:00|12811.2|12809.1|12810|12807.9|12811.3|12809.2|12809.6|12807.5|285
1659048300000|2022-07-28 22:45:00|12809.9|12807.8|12809.5|12807.4|12811.6|12809.8|12808.8|12806.9|248
1659048600000|2022-07-28 22:50:00|12809.6|12807.5|12807.9|12805.8|12810.4|12808.4|12807.7|12805.6|204
1659048900000|2022-07-28 22:55:00|12807.8|12805.7|12803.8|12801.7|12808.2|12806.1|12803.6|12801.5|279
1659049200000|2022-07-28 23:00:00|12803.7|12801.6|12807|12804.9|12808|12805.8|12802.9|12801.3|368
1659049500000|2022-07-28 23:05:00|12807.1|12805|12807.6|12806.3|12808.9|12807.2|12806.8|12805|275
1659049800000|2022-07-28 23:10:00|12807.7|12806.4|12808.1|12806.8|12808.5|12806.9|12806|12804.1|248
1659050100000|2022-07-28 23:15:00|12808.5|12806.4|12806.8|12805.5|12808.5|12806.5|12806.5|12804.6|265
1659050400000|2022-07-28 23:20:00|12806.7|12805.4|12808.4|12806.3|12808.9|12807.1|12806.5|12804.7|278
1659050700000|2022-07-28 23:25:00|12807.2|12805.9|12806.2|12804.1|12807.6|12805.9|12805.9|12804|329
1659051000000|2022-07-28 23:30:00|12806.3|12804.2|12809|12806.9|12809.4|12807.4|12806.2|12804.2|283
1659051300000|2022-07-28 23:35:00|12808.9|12806.8|12807.8|12806.5|12809.1|12807.3|12806.9|12804.9|253
1659051600000|2022-07-28 23:40:00|12808.3|12806.2|12808.3|12806.2|12809.7|12807.6|12807.1|12805.3|219
1659051900000|2022-07-28 23:45:00|12808.2|12806.1|12807.5|12805.4|12809.1|12807|12806|12804.2|292
1659052200000|2022-07-28 23:50:00|12807.4|12805.3|12807.3|12805.2|12808.2|12806.6|12806.2|12804.6|462
1659052500000|2022-07-28 23:55:00|12807.2|12805.1|12807.6|12806.3|12809.3|12807.7|12806.8|12805|259
1658966400000|2022-07-28 00:00:00|12819.3|12818|12820.2|12818.9|12822.2|12820.6|12815.5|12814|632
1658966700000|2022-07-28 00:05:00|12820.3|12819|12822.2|12820.9|12823.1|12821.2|12816.7|12815.1|480
1658967000000|2022-07-28 00:10:00|12822|12820.7|12824.4|12823.1|12825.5|12823.8|12821.1|12819.8|436
1658967300000|2022-07-28 00:15:00|12824.5|12823.2|12827.6|12825.5|12827.6|12826|12823.2|12821.6|388
1658967600000|2022-07-28 00:20:00|12827.5|12825.4|12825.9|12823.8|12828|12825.9|12824.8|12823.3|452
1658967900000|2022-07-28 00:25:00|12825.3|12824|12835.1|12833|12835.4|12833.3|12825.3|12823.7|503
1658968200000|2022-07-28 00:30:00|12835.2|12833.1|12827.6|12825.5|12835.2|12833.1|12827|12824.9|451
1658968500000|2022-07-28 00:35:00|12827.5|12825.4|12831.1|12829|12831.3|12829.4|12827.1|12825.3|408
1658968800000|2022-07-28 00:40:00|12831.2|12829.1|12832.6|12830.5|12833.7|12831.6|12829.6|12827.5|429
1658969100000|2022-07-28 00:45:00|12832.5|12830.4|12832.3|12830.2|12835.1|12833|12830.6|12828.7|392
1658969400000|2022-07-28 00:50:00|12832.2|12830.1|12831|12828.9|12832.4|12830.3|12828|12825.9|460
1658969700000|2022-07-28 00:55:00|12830.9|12828.8|12831.7|12829.6|12832.9|12831|12828.8|12826.7|497
1658970000000|2022-07-28 01:00:00|12831.6|12829.5|12834.3|12832.2|12836.5|12834.4|12829|12827|701
1658970300000|2022-07-28 01:05:00|12834.2|12832.1|12830.7|12828.6|12835.2|12833.1|12830.4|12828.3|638
1658970600000|2022-07-28 01:10:00|12830.5|12828.4|12830.6|12828.5|12835.1|12833.3|12828.7|12826.9|545
1658970900000|2022-07-28 01:15:00|12830.4|12828.3|12829.3|12828|12832.2|12830.1|12829.2|12827.1|551
1658971200000|2022-07-28 01:20:00|12829.1|12827.8|12834.1|12832|12834.2|12832.5|12829|12827.3|631
1658971500000|2022-07-28 01:25:00|12834.2|12832.1|12834.9|12832.8|12837.9|12836.1|12833.5|12831.4|515
1658971800000|2022-07-28 01:30:00|12835|12832.9|12825|12822.9|12836.6|12834.5|12823.4|12821.3|960
1658972100000|2022-07-28 01:35:00|12824.7|12822.6|12829.7|12827.6|12830.5|12828.4|12821.8|12819.7|779
1658972400000|2022-07-28 01:40:00|12829.9|12827.8|12831.1|12829|12834.7|12832.8|12828.4|12826.3|738
1658972700000|2022-07-28 01:45:00|12831|12828.9|12825.7|12823.6|12831|12828.9|12825|12822.9|813
1658973000000|2022-07-28 01:50:00|12825.6|12823.5|12825.9|12823.8|12828.8|12827|12823.9|12821.8|682
1658973300000|2022-07-28 01:55:00|12826|12823.9|12823.5|12821.4|12827|12824.9|12822|12820.4|614
1658973600000|2022-07-28 02:00:00|12822.8|12821.5|12827.3|12825.2|12828.2|12826.6|12822.7|12820.8|642
1658973900000|2022-07-28 02:05:00|12827.2|12825.1|12827.8|12825.7|12827.9|12826.1|12825.5|12823.7|523
1658974200000|2022-07-28 02:10:00|12828.1|12826|12826.1|12824.8|12829|12827.3|12824.6|12822.9|459
1658974500000|2022-07-28 02:15:00|12826.2|12824.9|12827.7|12825.6|12829.1|12827.4|12825.7|12823.8|482
1658974800000|2022-07-28 02:20:00|12827|12825.7|12828.3|12826.2|12829|12827.3|12825.9|12824|423
1658975100000|2022-07-28 02:25:00|12828.2|12826.1|12829.1|12827.8|12830.8|12829.1|12825.8|12824.1|458
1658975400000|2022-07-28 02:30:00|12829.8|12827.7|12828.8|12826.7|12831.3|12829.5|12828.3|12826.4|575
1658975700000|2022-07-28 02:35:00|12828.7|12826.6|12827|12824.9|12828.8|12827.1|12825|12823.1|487
1658976000000|2022-07-28 02:40:00|12826.7|12824.6|12828.8|12826.7|12829|12827.1|12826.3|12824.3|397
1658976300000|2022-07-28 02:45:00|12828.7|12826.6|12826.4|12824.3|12829.3|12827.2|12825.3|12823.5|329
1658976600000|2022-07-28 02:50:00|12826.3|12824.2|12826.3|12825|12828.4|12826.4|12825|12822.9|326
1658976900000|2022-07-28 02:55:00|12826.2|12824.9|12825.1|12823|12826.6|12825|12823.7|12822.2|390
1658977200000|2022-07-28 03:00:00|12825|12822.9|12823.8|12822.5|12825.6|12824.1|12822.4|12820.7|377
1658977500000|2022-07-28 03:05:00|12823.7|12822.4|12821.2|12819.9|12823.8|12822.5|12819.9|12818.4|310
1658977800000|2022-07-28 03:10:00|12821.3|12820|12821.3|12819.2|12822.3|12821|12819.7|12818|376
1658978100000|2022-07-28 03:15:00|12821.2|12819.1|12823.9|12821.8|12824.3|12822.3|12820.9|12819.1|363
1658978400000|2022-07-28 03:20:00|12823.6|12821.5|12822.8|12820.7|12825.4|12823.8|12821.9|12819.9|345
1658978700000|2022-07-28 03:25:00|12822.7|12820.6|12822|12820.7|12823.1|12821.4|12820|12818.3|323
1658979000000|2022-07-28 03:30:00|12821.8|12820.5|12824.7|12822.6|12825.7|12824.2|12821.8|12820.3|335
1658979300000|2022-07-28 03:35:00|12824.8|12822.7|12826.2|12824.1|12827.2|12825.3|12823.7|12821.9|280
1658979600000|2022-07-28 03:40:00|12826|12823.9|12826.8|12824.7|12827.6|12825.8|12825.3|12823.5|341
1658979900000|2022-07-28 03:45:00|12826.7|12824.6|12828.9|12826.8|12830.5|12828.7|12826.6|12824.5|319
1658980200000|2022-07-28 03:50:00|12828.8|12826.7|12832.1|12830|12832.2|12830.7|12828.1|12826.5|354
1658980500000|2022-07-28 03:55:00|12832|12829.9|12829|12826.9|12832.4|12830.7|12828.4|12826.8|292
1658980800000|2022-07-28 04:00:00|12829.1|12827|12827.2|12825.9|12829.3|12827.6|12825.9|12824.2|407
1658981100000|2022-07-28 04:05:00|12827.3|12826|12830.1|12828.8|12831.3|12829.3|12826.8|12825.1|301
1658981400000|2022-07-28 04:10:00|12830|12828.7|12831.8|12829.7|12833|12831.4|12829.6|12828.1|257
1658981700000|2022-07-28 04:15:00|12832.1|12830|12833|12830.9|12833|12831.3|12830.9|12829.3|205
1658982000000|2022-07-28 04:20:00|12832.9|12830.8|12832|12830.7|12832.9|12831.2|12830.7|12829|251
1658982300000|2022-07-28 04:25:00|12832.3|12831|12827.1|12825|12833|12831.3|12827|12824.9|343
1658982600000|2022-07-28 04:30:00|12827.4|12825.3|12831.1|12829|12831.2|12829.5|12824.2|12822.1|733
1658982900000|2022-07-28 04:35:00|12831.3|12829.2|12830.3|12828.2|12832.2|12830.1|12829.4|12827.3|334
1658983200000|2022-07-28 04:40:00|12830.5|12828.4|12830.2|12828.1|12830.6|12828.9|12828.6|12826.8|370
1658983500000|2022-07-28 04:45:00|12830.3|12828.2|12828.1|12826|12831.1|12829.6|12827.4|12825.5|301
1658983800000|2022-07-28 04:50:00|12827.7|12826.4|12828.8|12827.5|12829.4|12827.8|12826.4|12824.3|212
1658984100000|2022-07-28 04:55:00|12828.9|12827.6|12830.2|12828.9|12830.5|12829|12826.8|12825.3|249
1658984400000|2022-07-28 05:00:00|12830.1|12828.8|12828|12826.7|12830.5|12828.8|12827.1|12825.3|277
1658984700000|2022-07-28 05:05:00|12827.8|12826.5|12831.6|12829.5|12832.3|12830.6|12827.8|12826.5|310
1658985000000|2022-07-28 05:10:00|12831.5|12829.4|12830.6|12828.5|12831.6|12829.8|12829.1|12827.1|304
1658985300000|2022-07-28 05:15:00|12830.5|12828.4|12830|12827.9|12831.8|12830|12828.4|12826.4|247
1658985600000|2022-07-28 05:20:00|12829.6|12828.3|12827.6|12826.3|12830.4|12828.7|12827.2|12825.7|333
1658985900000|2022-07-28 05:25:00|12827.7|12826.4|12826.8|12825.5|12828.5|12827.2|12826.4|12824.8|192
1658986200000|2022-07-28 05:30:00|12827.2|12825.1|12824.5|12823.2|12827.3|12825.8|12823.4|12821.8|452
1658986500000|2022-07-28 05:35:00|12824.4|12823.1|12827.6|12825.5|12827.7|12826.1|12824.1|12822.4|329
1658986800000|2022-07-28 05:40:00|12827.1|12825.8|12824.2|12822.1|12827.9|12826.3|12823.5|12822|374
1658987100000|2022-07-28 05:45:00|12824.1|12822|12821.3|12819.2|12825|12823.3|12819.3|12817.2|417
1658987400000|2022-07-28 05:50:00|12821.2|12819.1|12819.6|12817.5|12821.6|12819.5|12817.4|12815.8|553
1658987700000|2022-07-28 05:55:00|12819.8|12817.7|12819.2|12817.1|12821.1|12819.3|12818.2|12816.1|460
1658988000000|2022-07-28 06:00:00|12819.3|12817.2|12815.8|12813.7|12821.3|12819.4|12815.2|12813.3|675
1658988300000|2022-07-28 06:05:00|12815.3|12814|12812.6|12810.5|12817.1|12815.3|12811.7|12810|666
1658988600000|2022-07-28 06:10:00|12812.3|12810.2|12812.3|12810.2|12812.9|12811.2|12809.2|12807.6|577
1658988900000|2022-07-28 06:15:00|12812.4|12810.3|12810|12807.9|12813.8|12812|12809.3|12807.2|594
1658989200000|2022-07-28 06:20:00|12809.5|12808.2|12807.5|12805.4|12811.1|12809.8|12807.1|12805.3|561
1658989500000|2022-07-28 06:25:00|12807.4|12805.3|12806.2|12804.1|12810.7|12808.6|12805.7|12804.1|505
1658989800000|2022-07-28 06:30:00|12806.3|12804.2|12801.9|12799.8|12807.4|12805.6|12798|12795.9|691
1658990100000|2022-07-28 06:35:00|12801.8|12799.7|12796.5|12795.2|12802.9|12800.8|12796|12794.1|552
1658990400000|2022-07-28 06:40:00|12796.6|12795.3|12804|12801.9|12806.2|12804.1|12796.2|12794.3|671
1658990700000|2022-07-28 06:45:00|12804.1|12802|12814.7|12812.6|12816.1|12814.2|12803.7|12801.8|853
1658991000000|2022-07-28 06:50:00|12814.6|12812.5|12817.3|12815.2|12819.8|12817.7|12814.2|12812.5|633
1658991300000|2022-07-28 06:55:00|12816.9|12815.6|12813.7|12812.4|12818.8|12816.7|12813.5|12812.2|711
1658991600000|2022-07-28 07:00:00|12813.8|12812.5|12816.8|12815.5|12819.8|12818.3|12812.8|12811.1|936
1658991900000|2022-07-28 07:05:00|12816.9|12815.6|12814.5|12813.2|12818.8|12817.2|12813.3|12812|708
1658992200000|2022-07-28 07:10:00|12814.6|12813.3|12814.3|12813|12817.9|12816.3|12813.7|12812.2|789
1658992500000|2022-07-28 07:15:00|12814.2|12812.9|12816.2|12814.9|12819.1|12817.6|12812.8|12811.2|794
1658992800000|2022-07-28 07:20:00|12815.9|12814.6|12821.6|12820.3|12823.3|12822|12815.1|12813.7|796
1658993100000|2022-07-28 07:25:00|12821.5|12820.2|12815.9|12814.6|12821.6|12820.3|12814.3|12813|685
1658993400000|2022-07-28 07:30:00|12816.1|12814.8|12818.2|12816.9|12821.8|12820.5|12815.1|12813.8|787
1658993700000|2022-07-28 07:35:00|12818.1|12816.8|12816.9|12815.6|12818.4|12817.1|12815.1|12813.6|498
1658994000000|2022-07-28 07:40:00|12816.8|12815.5|12815|12813.7|12816.8|12815.5|12810.8|12809.2|701
1658994300000|2022-07-28 07:45:00|12814.9|12813.6|12813.6|12812.3|12816|12814.7|12812.3|12811|551
1658994600000|2022-07-28 07:50:00|12813.8|12812.5|12809.9|12808.6|12815|12813.7|12809.9|12808.6|629
1658994900000|2022-07-28 07:55:00|12809.6|12808.3|12805.8|12804.5|12810.7|12809.4|12805.3|12803.7|573
1658995200000|2022-07-28 08:00:00|12805.7|12804.4|12810.6|12808.5|12813.5|12811.6|12805.4|12804.1|773
1658995500000|2022-07-28 08:05:00|12810.5|12808.4|12812.9|12810.8|12815.1|12813|12808.4|12806.6|651
1658995800000|2022-07-28 08:10:00|12813|12810.9|12807.4|12806.1|12813|12810.9|12807.4|12806.1|541
1658996100000|2022-07-28 08:15:00|12807.5|12806.2|12804.8|12803.5|12809|12807.4|12804.1|12802.7|550
1658996400000|2022-07-28 08:20:00|12804.9|12803.6|12805.4|12804.1|12806.4|12804.9|12802.8|12801.5|603
1658996700000|2022-07-28 08:25:00|12805.3|12804|12810.7|12809.4|12812.8|12811.5|12805.3|12804|587
1658997000000|2022-07-28 08:30:00|12810.6|12809.3|12805.6|12804.3|12810.8|12809.5|12804.8|12803.3|462
1658997300000|2022-07-28 08:35:00|12805.7|12804.4|12804.3|12803|12805.7|12804.4|12800.4|12798.7|540
1658997600000|2022-07-28 08:40:00|12804.2|12802.9|12799.9|12797.8|12806.5|12805.2|12799|12797.3|638
1658997900000|2022-07-28 08:45:00|12800|12797.9|12803.2|12801.9|12804.3|12803|12798.8|12796.9|493
1658998200000|2022-07-28 08:50:00|12803.1|12801.8|12802.6|12801.3|12804.6|12803|12800.4|12798.8|550
1658998500000|2022-07-28 08:55:00|12802.9|12800.8|12800.9|12799.6|12803.3|12802|12798.7|12797.3|424
1658998800000|2022-07-28 09:00:00|12800.8|12799.5|12799.2|12797.9|12803.4|12801.8|12798.5|12797.2|582
1658999100000|2022-07-28 09:05:00|12799.3|12798|12802|12800.7|12802|12800.7|12798.1|12796.4|402
1658999400000|2022-07-28 09:10:00|12801.9|12800.6|12802.9|12801.6|12806.2|12804.7|12801.1|12799.8|609
1658999700000|2022-07-28 09:15:00|12802.8|12801.5|12799.8|12798.5|12803.6|12802.2|12799.3|12797.9|598
1659000000000|2022-07-28 09:20:00|12799.9|12798.6|12802.7|12801.4|12803.5|12802.2|12799.8|12798.5|451
1659000300000|2022-07-28 09:25:00|12802.8|12801.5|12804.3|12803|12805.7|12804.1|12801.4|12800.1|471
1659000600000|2022-07-28 09:30:00|12804.4|12803.1|12807|12805.7|12809.4|12808|12804.4|12803.1|474
1659000900000|2022-07-28 09:35:00|12806.9|12805.6|12807.7|12806.4|12808.7|12807.4|12804.3|12803|543
1659001200000|2022-07-28 09:40:00|12808.1|12806|12807.8|12806.5|12808.4|12807.1|12805.1|12803.8|469
1659001500000|2022-07-28 09:45:00|12807.7|12806.4|12813.2|12811.9|12814|12812.5|12805.2|12803.9|568
1659001800000|2022-07-28 09:50:00|12813.1|12811.8|12816.7|12815.4|12819.7|12818.4|12809.5|12808.2|615
1659002100000|2022-07-28 09:55:00|12816.6|12815.3|12817.3|12816|12820.3|12818.7|12814.4|12813.1|605
1659002400000|2022-07-28 10:00:00|12817.4|12816.1|12813.2|12811.9|12818.1|12816.8|12813.1|12811.8|574
1659002700000|2022-07-28 10:05:00|12813.1|12811.8|12815.5|12813.4|12815.6|12813.9|12811.5|12810|505
1659003000000|2022-07-28 10:10:00|12815.4|12813.3|12814.8|12813.5|12816.6|12815|12810.6|12809.3|581
1659003300000|2022-07-28 10:15:00|12814.7|12813.4|12811.7|12810.4|12814.9|12813.6|12811|12809.4|588
1659003600000|2022-07-28 10:20:00|12811.5|12810.2|12809.8|12808.5|12812|12810.4|12808.8|12807.5|595
1659003900000|2022-07-28 10:25:00|12809.9|12808.6|12806.2|12804.9|12810.9|12809.6|12805.9|12804.6|495
1659004200000|2022-07-28 10:30:00|12806.1|12804.8|12809.3|12808|12814|12812.3|12805.8|12804.5|674
1659004500000|2022-07-28 10:35:00|12809.4|12808.1|12811.4|12810.1|12812|12810.7|12808.1|12806.8|586
1659004800000|2022-07-28 10:40:00|12811.2|12809.9|12817.6|12816.3|12817.8|12816.3|12809.5|12808.2|629
1659005100000|2022-07-28 10:45:00|12817.5|12816.2|12823.2|12821.1|12825.4|12823.8|12816.8|12815.2|771
1659005400000|2022-07-28 10:50:00|12823.3|12821.2|12822.5|12821.2|12825.6|12823.5|12821.7|12820.4|716
1659005700000|2022-07-28 10:55:00|12823|12820.9|12821.9|12819.8|12828.4|12826.6|12821.5|12819.8|689
1659006000000|2022-07-28 11:00:00|12821.8|12819.7|12821.2|12819.9|12826.4|12824.8|12820.1|12818.6|645
1659006300000|2022-07-28 11:05:00|12821.1|12819.8|12824.1|12822.8|12825.5|12824.1|12821.1|12819.8|570
1659006600000|2022-07-28 11:10:00|12824.2|12822.9|12830|12828.7|12830.9|12829.6|12823.8|12822.5|447
1659006900000|2022-07-28 11:15:00|12829.9|12828.6|12829.3|12828|12830.2|12828.9|12826.7|12825.2|455
1659007200000|2022-07-28 11:20:00|12829.4|12828.1|12829.7|12828.4|12836|12834.7|12829.1|12827.8|531
1659007500000|2022-07-28 11:25:00|12829.9|12828.6|12825|12823.7|12832|12830.7|12824.4|12823.1|419
1659007800000|2022-07-28 11:30:00|12824.8|12823.5|12824.5|12823.2|12826.9|12825.3|12821.9|12820.6|446
1659008100000|2022-07-28 11:35:00|12824.4|12823.1|12821.6|12820.3|12824.8|12823.5|12819|12817.4|479
1659008400000|2022-07-28 11:40:00|12821.4|12820.1|12822.7|12821.4|12823.9|12822.6|12819.8|12818.3|473
1659008700000|2022-07-28 11:45:00|12822.6|12821.3|12819|12817.7|12822.8|12821.5|12817.9|12816.6|379
1659009000000|2022-07-28 11:50:00|12818.9|12817.6|12819.8|12818.5|12822.3|12821|12818.2|12816.9|610
1659009300000|2022-07-28 11:55:00|12819.7|12818.4|12819.8|12818.5|12823.4|12822.1|12819.2|12817.9|510
1659009600000|2022-07-28 12:00:00|12819.9|12818.6|12826|12824.7|12826.9|12825.6|12818.6|12817.1|684
1659009900000|2022-07-28 12:05:00|12825.9|12824.6|12830.1|12828.8|12830.4|12829|12824.8|12823.5|536
1659010200000|2022-07-28 12:10:00|12830.2|12828.9|12829.9|12828.6|12831.8|12830.4|12828.9|12827.6|563
1659010500000|2022-07-28 12:15:00|12830|12828.7|12821.5|12820.2|12832.4|12831.1|12821.3|12820|594
1659010800000|2022-07-28 12:20:00|12821.4|12820.1|12825.4|12824.1|12826.7|12825.4|12821.3|12820|735
1659011100000|2022-07-28 12:25:00|12825.5|12824.2|12830.1|12824|12832|12829.9|12824.8|12821.1|654
1659011400000|2022-07-28 12:30:00|12829.9|12824.2|12820|12818.7|12833|12830|12811.8|12804.8|1622
1659011700000|2022-07-28 12:35:00|12819.7|12818.4|12816.3|12815|12822.7|12820.9|12813.7|12811.9|1132
1659012000000|2022-07-28 12:40:00|12816.2|12814.9|12814.1|12812.8|12822.9|12821.2|12812.2|12810.9|1183
1659012300000|2022-07-28 12:45:00|12814.5|12813.2|12814.9|12813.6|12817.6|12816.3|12808.6|12807.1|1045
1659012600000|2022-07-28 12:50:00|12815.3|12813.2|12813.4|12812.1|12820.4|12818.8|12811.2|12809.7|1009
1659012900000|2022-07-28 12:55:00|12813.5|12812.2|12824.8|12823.5|12825.5|12823.9|12813.5|12811.9|1071
1659013200000|2022-07-28 13:00:00|12824.9|12823.6|12831.6|12830.3|12833|12831.3|12823.5|12822.2|1024
1659013500000|2022-07-28 13:05:00|12832.1|12830.8|12835|12833.7|12835.5|12834.2|12827.5|12826.2|802
1659013800000|2022-07-28 13:10:00|12835.1|12833.8|12830|12828.7|12840.1|12838.5|12829.8|12828.5|801
1659014100000|2022-07-28 13:15:00|12830.1|12828.8|12819.7|12818.4|12833.7|12832.4|12819.3|12817.5|883
1659014400000|2022-07-28 13:20:00|12819.6|12818.3|12822.3|12821|12826.8|12825.1|12819.1|12817.8|865
1659014700000|2022-07-28 13:25:00|12822.4|12821.1|12816.5|12815.2|12822.4|12821.1|12815.2|12813.9|754
1659015000000|2022-07-28 13:30:00|12816.4|12815.1|12825.9|12824.6|12828.6|12826.9|12813.6|12811.8|1227
1659015300000|2022-07-28 13:35:00|12825.8|12824.5|12824.9|12822.8|12830.2|12828.6|12817.4|12815.7|1206
1659015600000|2022-07-28 13:40:00|12824.4|12823.1|12837|12835.7|12837.2|12835.8|12819.4|12818|1224
1659015900000|2022-07-28 13:45:00|12836.9|12835.6|12837.3|12836|12843.3|12841.8|12832.7|12831|1178
1659016200000|2022-07-28 13:50:00|12837.1|12835.8|12849.2|12847.9|12856|12854.4|12835.2|12833.9|1221
1659016500000|2022-07-28 13:55:00|12849.3|12848|12847.7|12846.4|12856|12854.7|12841.7|12840.4|1254
1659016800000|2022-07-28 14:00:00|12847.6|12846.3|12843.5|12842.2|12849|12847.3|12836|12834.5|1237
1659017100000|2022-07-28 14:05:00|12843.4|12842.1|12854.8|12853.5|12858.8|12857.2|12842.9|12841.6|1150
1659017400000|2022-07-28 14:10:00|12854.5|12853.2|12853.4|12852.1|12858.6|12857.3|12851.4|12850.1|1049
1659017700000|2022-07-28 14:15:00|12853.3|12852|12853.2|12851.9|12857.4|12855.8|12848.6|12847.3|1049
1659018000000|2022-07-28 14:20:00|12853.4|12852.1|12851.2|12849.9|12856.2|12854.7|12849.1|12847.8|970
1659018300000|2022-07-28 14:25:00|12851.3|12850|12853.3|12852|12860.8|12859.5|12850.2|12848.9|880
1659018600000|2022-07-28 14:30:00|12853.2|12851.9|12865.1|12863.8|12870.4|12869.1|12850.3|12849|1237
1659018900000|2022-07-28 14:35:00|12865.2|12863.9|12852.3|12851|12865.2|12863.9|12850.1|12848.8|1023
1659019200000|2022-07-28 14:40:00|12852.5|12851.2|12860.6|12859.3|12863.6|12862.3|12850.5|12849.2|878
1659019500000|2022-07-28 14:45:00|12860.3|12859|12854.5|12853.2|12863.4|12861.7|12854.3|12853|837
1659019800000|2022-07-28 14:50:00|12854.8|12853.5|12857|12855.7|12858.4|12857.1|12853.5|12852.2|726
1659020100000|2022-07-28 14:55:00|12856.9|12855.6|12853.6|12852.3|12859.4|12858.1|12852.5|12851.2|942
1659020400000|2022-07-28 15:00:00|12853.7|12852.4|12857|12855.7|12857.4|12855.7|12847.9|12846.6|839
1659020700000|2022-07-28 15:05:00|12856.9|12855.6|12852|12850.7|12858.5|12857.2|12849.9|12848.4|724
1659021000000|2022-07-28 15:10:00|12852.1|12850.8|12851.4|12850.1|12855.3|12854|12850.5|12849.2|697
1659021300000|2022-07-28 15:15:00|12851.3|12850|12853.5|12852.2|12856.8|12855.5|12851.3|12850|659
1659021600000|2022-07-28 15:20:00|12853.6|12852.3|12845.7|12844.4|12855.3|12854|12845.2|12843.9|654
1659021900000|2022-07-28 15:25:00|12845.6|12844.3|12838.7|12837.4|12845.6|12844.3|12836.8|12835.5|805
1659022200000|2022-07-28 15:30:00|12838.6|12837.3|12843.6|12842.3|12844.2|12842.9|12837.7|12836.4|732
1659022500000|2022-07-28 15:35:00|12843.5|12842.2|12840.5|12839.2|12848|12846.7|12839.7|12838.4|710
1659022800000|2022-07-28 15:40:00|12840.4|12839.1|12836.7|12835.4|12841.5|12839.9|12835.7|12834.3|759
1659023100000|2022-07-28 15:45:00|12836.8|12835.5|12835.9|12834.6|12840.3|12839|12835.7|12834.4|552
1659023400000|2022-07-28 15:50:00|12835.7|12834.4|12838|12836.7|12838.6|12837.3|12834.6|12833.3|644
1659023700000|2022-07-28 15:55:00|12837.9|12836.6|12832.5|12831.2|12840.8|12839.5|12832.4|12831.1|837
1659024000000|2022-07-28 16:00:00|12832.6|12831.3|12836.4|12835.1|12837.5|12836.2|12832.6|12831.3|755
1659024300000|2022-07-28 16:05:00|12836.5|12835.2|12837.9|12836.6|12840.7|12839.4|12834.1|12832.8|619
1659024600000|2022-07-28 16:10:00|12838|12836.7|12837.6|12836.3|12839.8|12838.5|12836|12834.7|550
1659024900000|2022-07-28 16:15:00|12837.5|12836.2|12844.2|12842.9|12844.5|12843.2|12837.5|12836.2|541
1659025200000|2022-07-28 16:20:00|12844.1|12842.8|12844.3|12843|12845.7|12844.1|12842|12840.7|526
1659025500000|2022-07-28 16:25:00|12844.4|12843.1|12847|12845.7|12848.5|12847.2|12844.3|12843|540
1659025800000|2022-07-28 16:30:00|12847.1|12845.8|12853.3|12852|12853.7|12852.3|12847|12845.7|483
1659026100000|2022-07-28 16:35:00|12853|12851.7|12848.5|12847.2|12853.6|12852.3|12848.4|12847.1|451
1659026400000|2022-07-28 16:40:00|12848.4|12847.1|12850.1|12848.8|12853.5|12852.2|12848.4|12847.1|563
1659026700000|2022-07-28 16:45:00|12850.2|12848.9|12844.3|12843|12850.5|12849.2|12843.7|12842.2|590
1659027000000|2022-07-28 16:50:00|12844.2|12842.9|12843.2|12841.9|12846.7|12845.2|12843.2|12841.9|566
1659027300000|2022-07-28 16:55:00|12842.8|12841.5|12839.8|12838.5|12844.4|12843.1|12839|12837.7|540
1659027600000|2022-07-28 17:00:00|12839.9|12838.6|12840|12838.7|12844.3|12843|12839.4|12838.1|778
1659027900000|2022-07-28 17:05:00|12839.9|12838.6|12833.3|12832|12839.9|12838.6|12833.3|12832|593
1659028200000|2022-07-28 17:10:00|12833.2|12831.9|12834.1|12832.8|12837|12835.6|12832.1|12830.4|602
1659028500000|2022-07-28 17:15:00|12834.2|12832.9|12834.3|12833|12837.4|12836.1|12833.9|12832.5|465
1659028800000|2022-07-28 17:20:00|12834.4|12833.1|12831.7|12830.4|12836.1|12834.8|12830.9|12829.6|502
1659029100000|2022-07-28 17:25:00|12831.8|12830.5|12833.5|12832.2|12834.5|12833.2|12831|12829.6|389
1659029400000|2022-07-28 17:30:00|12833.6|12832.3|12831.5|12830.2|12836.2|12834.8|12830.8|12829.5|429
1659029700000|2022-07-28 17:35:00|12831.4|12830.1|12829.5|12828.2|12831.6|12830.3|12826.8|12825.5|407
1659030000000|2022-07-28 17:40:00|12829.4|12828.1|12831|12829.7|12831.8|12830.5|12826.6|12825.3|429
1659030300000|2022-07-28 17:45:00|12831.1|12829.8|12829.4|12828.1|12832.1|12830.8|12828.1|12826.7|360
1659030600000|2022-07-28 17:50:00|12829.5|12828.2|12832.1|12830.8|12832.8|12831.2|12829.3|12827.8|376
1659030900000|2022-07-28 17:55:00|12832.5|12830.4|12831.9|12830.6|12832.5|12831|12830.6|12829.3|319
1659031200000|2022-07-28 18:00:00|12831.8|12830.5|12833.3|12832|12834.2|12832.9|12831|12829.7|391
1659031500000|2022-07-28 18:05:00|12833.4|12832.1|12835.9|12834.6|12838.2|12836.4|12832.6|12831.1|404
1659031800000|2022-07-28 18:10:00|12836.1|12834.8|12836.3|12835|12838.3|12837|12834.5|12833.2|489
1659032100000|2022-07-28 18:15:00|12836.1|12834.8|12833.7|12832.4|12836.4|12835.1|12832.9|12831.6|376
1659032400000|2022-07-28 18:20:00|12834.1|12832.8|12835.7|12834.4|12836.9|12835.6|12834.1|12832.8|481
1659032700000|2022-07-28 18:25:00|12835.2|12833.9|12837.2|12835.9|12837.2|12835.9|12833|12831.7|440
1659033000000|2022-07-28 18:30:00|12837.1|12835.8|12836.9|12835.6|12839.5|12838.2|12836.7|12835.4|324
1659033300000|2022-07-28 18:35:00|12836.8|12835.5|12835.2|12833.9|12836.8|12835.5|12833.2|12831.5|502
1659033600000|2022-07-28 18:40:00|12835.3|12834|12834.6|12833.3|12837.4|12835.9|12832.4|12831.1|398
1659033900000|2022-07-28 18:45:00|12834.7|12833.4|12834.2|12832.9|12835.7|12834.4|12832.7|12831.4|343
1659034200000|2022-07-28 18:50:00|12834.3|12833|12828.5|12827.2|12834.4|12833.1|12828.2|12826.9|429
1659034500000|2022-07-28 18:55:00|12828.6|12827.3|12823.6|12822.3|12828.7|12827.4|12823.2|12821.8|569
1659034800000|2022-07-28 19:00:00|12823.7|12822.4|12821.9|12820.6|12824.6|12823.3|12819.4|12817.5|541
1659035100000|2022-07-28 19:05:00|12822.2|12820.1|12816.7|12815.4|12822.4|12820.7|12816.6|12814.9|481
1659035400000|2022-07-28 19:10:00|12817|12814.9|12817.3|12815.2|12818|12816.3|12815.8|12813.7|458
1659035700000|2022-07-28 19:15:00|12816.9|12815.6|12815.3|12814|12818.2|12816.7|12815.3|12813.6|381
1659036000000|2022-07-28 19:20:00|12815.4|12814.1|12815.4|12813.3|12817.4|12815.9|12814.4|12812.3|382
1659036300000|2022-07-28 19:25:00|12815.5|12813.4|12814.3|12813|12817|12815.3|12813.9|12812.6|356
1659036600000|2022-07-28 19:30:00|12814.5|12813.2|12814.6|12813.3|12815.7|12814.4|12813|12811.5|391
1659036900000|2022-07-28 19:35:00|12814.5|12813.2|12817.9|12816.6|12819.1|12817.8|12814.5|12813.2|345
1659037200000|2022-07-28 19:40:00|12817.7|12816.4|12818.7|12817.4|12821.4|12820.1|12817.7|12816.4|270
1659037500000|2022-07-28 19:45:00|12818.8|12817.5|12819.7|12818.4|12820.2|12818.9|12818.1|12816.8|278
1659037800000|2022-07-28 19:50:00|12820.1|12818.8|12818.1|12816.8|12821.4|12819.9|12818|12816.7|381
1659038100000|2022-07-28 19:55:00|12818.2|12816.9|12819.4|12818.1|12822.4|12821.1|12818.1|12816.8|468
1659038400000|2022-07-28 20:00:00|12819.5|12818.2|12818|12816.7|12819.5|12818.2|12816.4|12814.7|429
1659038700000|2022-07-28 20:05:00|12818.3|12817|12818.3|12817|12820.7|12819.4|12817.6|12816|289
1659039000000|2022-07-28 20:10:00|12818.4|12817.1|12819.5|12818.2|12819.7|12818.4|12817.4|12815.8|172
1659039300000|2022-07-28 20:15:00|12819.6|12818.3|12817.1|12815.8|12819.6|12818.3|12816.3|12815|157
1659039600000|2022-07-28 20:20:00|12817|12815.7|12816.6|12815.3|12818.6|12816.9|12815.3|12814|170
1659039900000|2022-07-28 20:25:00|12816.7|12815.4|12814.9|12812.8|12817|12815.7|12814.6|12812.7|263
1659040200000|2022-07-28 20:30:00|12814.6|12813.3|12810.4|12809.1|12815.1|12813.4|12809.8|12808.4|423
1659040500000|2022-07-28 20:35:00|12810.5|12809.2|12810|12808.7|12811|12809.3|12808.6|12806.9|345
1659040800000|2022-07-28 20:40:00|12810.1|12808.8|12806.8|12805.5|12810.3|12809|12805.6|12804.3|300
1659041100000|2022-07-28 20:45:00|12807.1|12805|12806.2|12804.9|12807.2|12805.5|12804.9|12803.3|189
1659041400000|2022-07-28 20:50:00|12806.5|12804.4|12805.1|12803|12806.8|12805|12804.3|12802.7|216
1659041700000|2022-07-28 20:55:00|12805.3|12803.2|12808.6|12803.5|12808.9|12806.9|12804.3|12802.2|292
1659042000000|2022-07-28 21:00:00|12808.8|12803.3|12814.2|12807.2|12817.4|12810.4|12808.6|12802.5|80
1659042300000|2022-07-28 21:05:00|12814|12807|12810.1|12803.4|12817.4|12810.4|12810|12803.3|168
1659042600000|2022-07-28 21:10:00|12809.5|12802.5|12811.8|12804.8|12812.8|12805.8|12806.8|12800.6|186
1659042900000|2022-07-28 21:15:00|12811.3|12804.3|12811.6|12805.3|12814.2|12808.5|12810.8|12803.9|222
1659043200000|2022-07-28 21:20:00|12811.3|12806|12812.9|12807.7|12814.2|12808.2|12809.1|12804.1|155
1659043500000|2022-07-28 21:25:00|12812.7|12807.6|12813|12809.2|12814|12809.8|12811.3|12805.6|160
1659043800000|2022-07-28 21:30:00|12812.6|12809.1|12810.4|12805.2|12813.8|12809.8|12809.2|12805.1|222
1659044100000|2022-07-28 21:35:00|12810.5|12805.4|12809.7|12806.1|12811.1|12806.5|12808.4|12804.1|205
1659044400000|2022-07-28 21:40:00|12809.8|12806|12811.9|12805.6|12813.2|12807.9|12809.1|12804.1|244
1659044700000|2022-07-28 21:45:00|12811.1|12806.1|12811|12806.4|12812.8|12808|12809.6|12805.4|201
1659045000000|2022-07-28 21:50:00|12810.4|12806.3|12810|12805.6|12811.8|12807.4|12808.9|12804.7|171
1659045300000|2022-07-28 21:55:00|12810.1|12805.4|12809.4|12806.2|12812.2|12807|12809|12804|229
1659045600000|2022-07-28 22:00:00|12811|12806.4|12811|12808.3|12811.8|12808.8|12808.7|12804.1|333
1659045900000|2022-07-28 22:05:00|12810.9|12808.4|12813.2|12811.1|12813.8|12811.2|12810.2|12807.9|294
1659046200000|2022-07-28 22:10:00|12813.3|12811|12810.4|12808.3|12814.1|12811.7|12809.8|12807.7|442
1659046500000|2022-07-28 22:15:00|12810.5|12808.4|12812.3|12810.2|12812.6|12810.4|12810.3|12808.1|435
1659046800000|2022-07-28 22:20:00|12812.4|12810.1|12811.1|12809|12813.1|12811|12811|12808.6|387
1659047100000|2022-07-28 22:25:00|12811.2|12809.1|12810.7|12808.6|12812|12809.9|12810.6|12808.5|361
1659047400000|2022-07-28 22:30:00|12810.5|12808.4|12810.5|12808.4|12810.8|12808.7|12809.1|12807|335
1659047700000|2022-07-28 22:35:00|12810.4|12808.3|12811.1|12809|12811.8|12810|12810.3|12808.2|239
1659048000000|2022-07-28 22:40:00|12811.2|12809.1|12810|12807.9|12811.3|12809.2|12809.6|12807.5|285
1659048300000|2022-07-28 22:45:00|12809.9|12807.8|12809.5|12807.4|12811.6|12809.8|12808.8|12806.9|248
1659048600000|2022-07-28 22:50:00|12809.6|12807.5|12807.9|12805.8|12810.4|12808.4|12807.7|12805.6|204
1659048900000|2022-07-28 22:55:00|12807.8|12805.7|12803.8|12801.7|12808.2|12806.1|12803.6|12801.5|279
1659049200000|2022-07-28 23:00:00|12803.7|12801.6|12807|12804.9|12808|12805.8|12802.9|12801.3|368
1659049500000|2022-07-28 23:05:00|12807.1|12805|12807.6|12806.3|12808.9|12807.2|12806.8|12805|275
1659049800000|2022-07-28 23:10:00|12807.7|12806.4|12808.1|12806.8|12808.5|12806.9|12806|12804.1|248
1659050100000|2022-07-28 23:15:00|12808.5|12806.4|12806.8|12805.5|12808.5|12806.5|12806.5|12804.6|265
1659050400000|2022-07-28 23:20:00|12806.7|12805.4|12808.4|12806.3|12808.9|12807.1|12806.5|12804.7|278
1659050700000|2022-07-28 23:25:00|12807.2|12805.9|12806.2|12804.1|12807.6|12805.9|12805.9|12804|329
1659051000000|2022-07-28 23:30:00|12806.3|12804.2|12809|12806.9|12809.4|12807.4|12806.2|12804.2|283
1659051300000|2022-07-28 23:35:00|12808.9|12806.8|12807.8|12806.5|12809.1|12807.3|12806.9|12804.9|253
1659051600000|2022-07-28 23:40:00|12808.3|12806.2|12808.3|12806.2|12809.7|12807.6|12807.1|12805.3|219
1659051900000|2022-07-28 23:45:00|12808.2|12806.1|12807.5|12805.4|12809.1|12807|12806|12804.2|292
1659052200000|2022-07-28 23:50:00|12807.4|12805.3|12807.3|12805.2|12808.2|12806.6|12806.2|12804.6|462
1659052500000|2022-07-28 23:55:00|12807.2|12805.1|12807.6|12806.3|12809.3|12807.7|12806.8|12805|259
1659052800000|2022-07-29 00:00:00|12807.7|12806.4|12806.8|12805.5|12809.6|12808.2|12804.8|12803.2|558
1659053100000|2022-07-29 00:05:00|12806.7|12805.4|12804.6|12802.5|12809.4|12807.5|12804.3|12802.5|587
1659053400000|2022-07-29 00:10:00|12804.7|12802.6|12806.3|12805|12806.9|12805.3|12803.1|12801.5|575
1659053700000|2022-07-29 00:15:00|12806.4|12805.1|12803.5|12802.2|12806.9|12805.1|12803|12801.3|502
1659054000000|2022-07-29 00:20:00|12803.6|12802.3|12804.7|12803.4|12805.2|12803.6|12802.9|12801.6|512
1659054300000|2022-07-29 00:25:00|12804.8|12803.5|12809|12806.9|12809.2|12807.5|12804.7|12803.1|511
1659054600000|2022-07-29 00:30:00|12808.9|12806.8|12804.5|12802.4|12808.9|12807.2|12804.1|12802.4|572
1659054900000|2022-07-29 00:35:00|12804.2|12802.9|12806.5|12804.4|12807.8|12806.1|12803.8|12802.2|401
1659055200000|2022-07-29 00:40:00|12806.6|12804.5|12808.7|12806.6|12809|12807.7|12806.1|12804.3|505
1659055500000|2022-07-29 00:45:00|12808|12806.7|12806.9|12804.8|12808.3|12807|12805.4|12803.6|411
1659055800000|2022-07-29 00:50:00|12806.6|12805.3|12809.9|12807.8|12810.6|12808.6|12805|12803.3|633
1659056100000|2022-07-29 00:55:00|12810|12807.9|12806.7|12804.6|12810|12807.9|12804.8|12802.9|509
1659056400000|2022-07-29 01:00:00|12806.8|12804.7|12810.1|12808|12810.2|12808.5|12806|12804.3|656
1659056700000|2022-07-29 01:05:00|12810.2|12808.1|12810.3|12809|12812.8|12811.2|12809.2|12807.7|606
1659057000000|2022-07-29 01:10:00|12810.4|12809.1|12808.8|12807.5|12811.4|12810.1|12807.5|12806.2|525
1659057300000|2022-07-29 01:15:00|12808.5|12807.2|12810.6|12809.3|12812.4|12810.8|12807.6|12806|523
1659057600000|2022-07-29 01:20:00|12810.5|12809.2|12813|12810.9|12813.6|12811.9|12808.4|12806.7|598
1659057900000|2022-07-29 01:25:00|12812.9|12810.8|12809.1|12807.8|12814.2|12812.7|12808.6|12807|385
1659058200000|2022-07-29 01:30:00|12809.2|12807.9|12804.9|12802.8|12810.1|12808.8|12804.1|12802|542
1659058500000|2022-07-29 01:35:00|12805|12802.9|12807.4|12805.3|12807.6|12805.5|12804|12801.9|579
1659058800000|2022-07-29 01:40:00|12807|12805.7|12806|12803.9|12807.7|12806|12805.3|12803.5|608
1659059100000|2022-07-29 01:45:00|12805.6|12804.3|12805.1|12803.8|12807.2|12805.9|12804.7|12803.3|464
1659059400000|2022-07-29 01:50:00|12804.6|12803.3|12806.4|12804.3|12807|12805.7|12803.6|12802.3|537
1659059700000|2022-07-29 01:55:00|12806.3|12804.2|12806|12804.7|12808|12806.1|12804.6|12802.8|515
1659060000000|2022-07-29 02:00:00|12806.5|12804.4|12806.7|12804.6|12807.7|12806.1|12804.7|12803.4|511
1659060300000|2022-07-29 02:05:00|12806.5|12804.4|12808.1|12806.8|12808.8|12807.5|12805.3|12803.6|364
1659060600000|2022-07-29 02:10:00|12808.3|12807|12810.1|12808.8|12811.6|12810.3|12808|12806.7|437
1659060900000|2022-07-29 02:15:00|12810.2|12808.9|12810.8|12808.7|12811.6|12810|12809.9|12808.2|348
1659061200000|2022-07-29 02:20:00|12810.9|12808.8|12811.1|12809.8|12812.4|12811.1|12809.1|12807.5|414
1659061500000|2022-07-29 02:25:00|12811.2|12809.9|12810.9|12809.6|12812.6|12811.1|12810.6|12809.2|240
1659061800000|2022-07-29 02:30:00|12811.1|12809.8|12814.3|12813|12814.5|12813.2|12811.1|12809.8|391
1659062100000|2022-07-29 02:35:00|12814|12812.7|12814.7|12813.4|12815.6|12813.6|12812.8|12811.2|342
1659062400000|2022-07-29 02:40:00|12814.8|12813.5|12812.8|12811.5|12817.6|12815.7|12812.8|12811.3|313
1659062700000|2022-07-29 02:45:00|12812.6|12811.3|12813.9|12812.6|12815.5|12813.7|12812.3|12810.6|348
1659063000000|2022-07-29 02:50:00|12814.3|12812.2|12814.4|12813.1|12816|12814.4|12813.1|12811.4|270
1659063300000|2022-07-29 02:55:00|12814.3|12813|12810.1|12808|12815.6|12814|12809.9|12808|256
1659063600000|2022-07-29 03:00:00|12810.2|12808.1|12810.2|12808.1|12810.9|12809.2|12807.9|12806.2|337
1659063900000|2022-07-29 03:05:00|12809.8|12808.5|12808.3|12806.2|12811.1|12809.2|12808.1|12806|389
1659064200000|2022-07-29 03:10:00|12808.4|12806.3|12805.5|12803.4|12808.4|12806.3|12804.6|12802.5|574
1659064500000|2022-07-29 03:15:00|12805.3|12803.2|12803.5|12801.4|12806.2|12804.1|12803.3|12801.4|507
1659064800000|2022-07-29 03:20:00|12803.6|12801.5|12804.9|12802.8|12805.2|12803.1|12801.6|12799.5|748
1659065100000|2022-07-29 03:25:00|12804.7|12802.6|12806.4|12804.3|12806.9|12805.3|12804.5|12802.4|473
1659065400000|2022-07-29 03:30:00|12806.5|12804.4|12806.1|12804.8|12808.7|12807.1|12805.2|12803.5|400
1659065700000|2022-07-29 03:35:00|12806|12804.7|12805.2|12803.1|12807|12805.7|12804.7|12802.9|353
1659066000000|2022-07-29 03:40:00|12805.3|12803.2|12808|12805.9|12808.7|12807|12805|12803.1|331
1659066300000|2022-07-29 03:45:00|12808.1|12806|12805.7|12803.6|12810|12807.9|12804.2|12802.3|413
1659066600000|2022-07-29 03:50:00|12805.6|12803.5|12802|12799.9|12808.1|12806|12801.8|12799.7|705
1659066900000|2022-07-29 03:55:00|12802.4|12800.3|12806.3|12804.2|12806.7|12804.6|12802|12799.9|795
1659067200000|2022-07-29 04:00:00|12806.4|12804.3|12804.9|12802.8|12807.5|12805.4|12804|12802|649
1659067500000|2022-07-29 04:05:00|12805|12802.9|12802|12799.9|12805.1|12803|12801.6|12799.7|599
1659067800000|2022-07-29 04:10:00|12802.1|12800|12798.1|12796|12802.4|12800.3|12797|12794.9|495
1659068100000|2022-07-29 04:15:00|12798.3|12796.2|12797.8|12796.5|12799.5|12797.7|12796.9|12795.2|278
1659068400000|2022-07-29 04:20:00|12797.7|12796.4|12802.4|12800.3|12802.9|12800.8|12797.4|12795.7|539
1659068700000|2022-07-29 04:25:00|12802.5|12800.4|12805.1|12803|12806|12803.9|12800.8|12798.7|474
1659069000000|2022-07-29 04:30:00|12805|12802.9|12806.4|12804.3|12807.2|12805.1|12804.1|12802.3|359
1659069300000|2022-07-29 04:35:00|12806.5|12804.4|12807.4|12805.3|12807.8|12806.2|12805.5|12803.7|390
1659069600000|2022-07-29 04:40:00|12807.5|12805.4|12807.2|12805.9|12807.7|12806.4|12805.9|12804.3|347
1659069900000|2022-07-29 04:45:00|12807.1|12805.8|12808.6|12807.3|12809|12807.4|12805.9|12804.4|269
1659070200000|2022-07-29 04:50:00|12808.5|12807.2|12808.5|12807.2|12809.2|12807.7|12806.7|12805.4|252
1659070500000|2022-07-29 04:55:00|12808.3|12807|12808.1|12806.8|12810.1|12808.5|12807.9|12806.3|360
1659070800000|2022-07-29 05:00:00|12808.2|12806.9|12808.8|12807.5|12809.8|12808.2|12806.7|12804.9|442
1659071100000|2022-07-29 05:05:00|12808.7|12807.4|12809.7|12808.4|12809.8|12808.5|12807.1|12805.4|384
1659071400000|2022-07-29 05:10:00|12809.6|12808.3|12812.3|12810.2|12813.4|12811.8|12809.2|12807.9|380
1659071700000|2022-07-29 05:15:00|12812.4|12810.3|12809.9|12807.8|12812.6|12810.9|12809.5|12807.7|449
1659072000000|2022-07-29 05:20:00|12810|12807.9|12806|12803.9|12810.2|12808.7|12804.3|12802.2|876
1659072300000|2022-07-29 05:25:00|12805.9|12803.8|12807.3|12805.2|12807.8|12806.1|12805.5|12803.4|667
1659072600000|2022-07-29 05:30:00|12807.4|12805.3|12799.7|12797.6|12807.5|12805.9|12798.9|12796.8|572
1659072900000|2022-07-29 05:35:00|12799.6|12797.5|12799.1|12797|12801.2|12799.1|12797.8|12795.7|463
1659073200000|2022-07-29 05:40:00|12799.2|12797.1|12801.8|12799.7|12803.2|12801.1|12799.1|12797|556
1659073500000|2022-07-29 05:45:00|12801.7|12799.6|12805.4|12803.3|12805.5|12803.8|12801.1|12799|540
1659073800000|2022-07-29 05:50:00|12805.3|12803.2|12807.4|12806.1|12808.4|12806.7|12804.7|12802.6|577
1659074100000|2022-07-29 05:55:00|12807.3|12806|12808.4|12806.3|12809|12807.4|12806.3|12804.8|509
1659074400000|2022-07-29 06:00:00|12808.6|12806.5|12809.1|12807.8|12811.4|12810.1|12808.5|12806.5|758
1659074700000|2022-07-29 06:05:00|12809.4|12808.1|12809.6|12807.5|12811.2|12809.6|12808.1|12806.4|583
1659075000000|2022-07-29 06:10:00|12809.2|12807.9|12806.5|12805.2|12810|12808.4|12804.4|12803|724
1659075300000|2022-07-29 06:15:00|12806.6|12805.3|12806.2|12804.9|12807.4|12805.8|12804.4|12803|557
1659075600000|2022-07-29 06:20:00|12806.3|12805|12796.1|12794|12806.3|12805|12795.7|12793.6|636
1659075900000|2022-07-29 06:25:00|12796.2|12794.1|12790.3|12788.2|12796.7|12795|12789.5|12787.7|827
1659076200000|2022-07-29 06:30:00|12790.1|12788.8|12793.6|12792.3|12795.1|12793.6|12790.1|12788|837
1659076500000|2022-07-29 06:35:00|12793.9|12791.8|12801.7|12800.4|12802.3|12800.5|12793.1|12791.3|705
1659076800000|2022-07-29 06:40:00|12801.5|12800.2|12802|12799.9|12803.2|12801.6|12799.3|12798|570
1659077100000|2022-07-29 06:45:00|12802.1|12800|12800|12798.7|12803.9|12802.2|12798.7|12797|707
1659077400000|2022-07-29 06:50:00|12800.1|12798.8|12799.5|12798.2|12802|12800.3|12797|12795.5|672
1659077700000|2022-07-29 06:55:00|12799.3|12798|12798.1|12796|12799.3|12798|12795.4|12794.1|616
1659078000000|2022-07-29 07:00:00|12797.9|12795.8|12798.6|12797.3|12799.9|12798.3|12794.9|12793.1|960
1659078300000|2022-07-29 07:05:00|12799|12797.7|12796|12794.7|12801.6|12799.8|12793.9|12792.3|870
1659078600000|2022-07-29 07:10:00|12796.1|12794.8|12800.8|12799.5|12804.3|12802.7|12795.7|12794.4|830
1659078900000|2022-07-29 07:15:00|12800.5|12798.7|12796.1|12794.8|12805.6|12804.1|12795.9|12794.3|892
1659079200000|2022-07-29 07:20:00|12796|12794.7|12795.4|12794.1|12798.6|12797.2|12792.4|12790.7|866
1659079500000|2022-07-29 07:25:00|12795.3|12794|12793.6|12791.5|12798.6|12797|12792.5|12791.1|861
1659079800000|2022-07-29 07:30:00|12793.2|12791.9|12792.9|12791.6|12796.9|12795.2|12790.6|12789.2|757
1659080100000|2022-07-29 07:35:00|12793|12791.7|12795.8|12794.5|12797.2|12795.3|12791.1|12789.7|676
1659080400000|2022-07-29 07:40:00|12795.7|12794.4|12800|12798.7|12800.5|12799|12795.1|12793.8|661
1659080700000|2022-07-29 07:45:00|12799.9|12798.6|12794.9|12793.6|12800.5|12799.2|12794.2|12792.9|527
1659081000000|2022-07-29 07:50:00|12795|12793.7|12794|12792.7|12797.1|12795.6|12793.1|12791.6|641
1659081300000|2022-07-29 07:55:00|12793.9|12792.6|12796.6|12794.5|12798.5|12797.2|12793.7|12792.1|676
1659081600000|2022-07-29 08:00:00|12796.3|12795|12802.8|12800.7|12802.8|12801.1|12795.8|12794.1|738
1659081900000|2022-07-29 08:05:00|12802.7|12800.6|12808.1|12806.8|12808.2|12806.9|12801.1|12799.4|654
1659082200000|2022-07-29 08:10:00|12807.7|12806.4|12807.9|12806.6|12810.6|12809.3|12805.6|12803.9|613
1659082500000|2022-07-29 08:15:00|12807.7|12806.4|12806.2|12804.9|12811.1|12809.2|12803.8|12802.2|778
1659082800000|2022-07-29 08:20:00|12806.3|12805|12812.4|12811.1|12814.9|12812.9|12806.3|12804.8|733
1659083100000|2022-07-29 08:25:00|12812.3|12811|12810.9|12808.8|12815.9|12813.8|12810.2|12808.5|814
1659083400000|2022-07-29 08:30:00|12810.8|12808.7|12815.4|12813.3|12819.8|12818.2|12810.3|12808.6|648
1659083700000|2022-07-29 08:35:00|12815|12812.9|12815.7|12814.4|12818.4|12816.6|12812.5|12810.8|602
1659084000000|2022-07-29 08:40:00|12815.9|12814.6|12813.8|12812.5|12816.4|12815.1|12812.4|12810.9|583
1659084300000|2022-07-29 08:45:00|12813.9|12812.6|12815.6|12813.5|12820|12818.5|12813.8|12812.1|555
1659084600000|2022-07-29 08:50:00|12815.1|12813.8|12818.1|12816.8|12818.5|12817.2|12814|12812.6|496
1659084900000|2022-07-29 08:55:00|12818|12816.7|12817.4|12816.1|12819.7|12818.4|12816.2|12814.5|511
1659085200000|2022-07-29 09:00:00|12817.5|12816.2|12823.9|12821.8|12824.3|12822.2|12814.8|12813|628
1659085500000|2022-07-29 09:05:00|12824|12821.9|12821.5|12819.4|12825.1|12823|12821.1|12819.3|381
1659085800000|2022-07-29 09:10:00|12821.6|12819.5|12824.5|12823.2|12827.7|12826|12821.4|12819.3|503
1659086100000|2022-07-29 09:15:00|12824.6|12823.3|12828.5|12827.2|12828.9|12827.3|12824.6|12822.8|462
1659086400000|2022-07-29 09:20:00|12828.6|12827.3|12829.4|12827.3|12836|12833.9|12827.4|12825.7|678
1659086700000|2022-07-29 09:25:00|12829.3|12827.2|12826.6|12824.5|12829.7|12827.9|12825.6|12823.9|570
1659087000000|2022-07-29 09:30:00|12826.9|12824.8|12829|12826.9|12830|12828.1|12826.4|12824.7|465
1659087300000|2022-07-29 09:35:00|12828.8|12827.5|12830|12828.7|12831.4|12829.9|12827.3|12825.9|432
1659087600000|2022-07-29 09:40:00|12829.6|12828.3|12833.2|12831.9|12834|12832.7|12829.6|12828.1|381
1659087900000|2022-07-29 09:45:00|12833.3|12832|12835.4|12833.3|12835.6|12834|12830.9|12829.6|440
1659088200000|2022-07-29 09:50:00|12835.3|12833.2|12836.3|12835|12838.6|12837.2|12834|12832.3|450
1659088500000|2022-07-29 09:55:00|12836.2|12834.9|12836.2|12834.9|12839.5|12838|12834.8|12833.5|596
1659088800000|2022-07-29 10:00:00|12836.3|12835|12837.2|12835.9|12840.5|12839.2|12835.9|12834.6|605
1659089100000|2022-07-29 10:05:00|12837.3|12836|12834|12832.7|12837.4|12836.1|12832.9|12831.6|523
1659089400000|2022-07-29 10:10:00|12833.8|12832.5|12828|12826.7|12834.6|12833.2|12827.7|12825.9|675
1659089700000|2022-07-29 10:15:00|12828.1|12826.8|12832|12830.7|12832.4|12831|12827.7|12826.3|525
1659090000000|2022-07-29 10:20:00|12832.1|12830.8|12835.4|12834.1|12837.1|12835.8|12830.7|12829.2|448
1659090300000|2022-07-29 10:25:00|12835.3|12834|12829|12827.7|12835.6|12834.3|12826.9|12825.6|451
1659090600000|2022-07-29 10:30:00|12829.1|12827.8|12835.8|12834.5|12836.1|12834.8|12828.1|12826.8|442
1659090900000|2022-07-29 10:35:00|12835.9|12834.6|12830.9|12829.6|12837.7|12836|12830.6|12829.3|394
1659091200000|2022-07-29 10:40:00|12831|12829.7|12826.6|12825.3|12831.8|12830.5|12824.5|12823.2|599
1659091500000|2022-07-29 10:45:00|12826.9|12825.6|12830.5|12829.2|12831.2|12829.9|12826.3|12825|444
1659091800000|2022-07-29 10:50:00|12830.4|12829.1|12834.8|12832.7|12835.2|12833.7|12829.7|12828.4|497
1659092100000|2022-07-29 10:55:00|12835|12832.9|12825.7|12824.4|12835.4|12833.8|12825.4|12823.8|652
1659092400000|2022-07-29 11:00:00|12825.8|12824.5|12829.9|12828.6|12830.5|12829|12824.5|12823.1|549
1659092700000|2022-07-29 11:05:00|12830.1|12828.8|12831.5|12830.2|12832.1|12830.5|12828.9|12827.4|544
1659093000000|2022-07-29 11:10:00|12831.3|12830|12833.9|12832.6|12834.1|12832.7|12829.7|12828.4|468
1659093300000|2022-07-29 11:15:00|12834|12832.7|12833.9|12832.6|12834.7|12833.4|12832|12830.5|445
1659093600000|2022-07-29 11:20:00|12833.8|12832.5|12830.5|12829.2|12834.2|12832.5|12828.5|12826.9|436
1659093900000|2022-07-29 11:25:00|12830.6|12829.3|12834.5|12833.2|12834.6|12833.3|12827.9|12826.6|406
1659094200000|2022-07-29 11:30:00|12834.6|12833.3|12833.2|12831.9|12836.7|12835|12832.2|12830.8|499
1659094500000|2022-07-29 11:35:00|12833.3|12832|12835.8|12834.5|12835.8|12834.5|12831.6|12830|535
1659094800000|2022-07-29 11:40:00|12835.7|12834.4|12838.2|12836.9|12840.5|12838.9|12835.4|12834.1|570
1659095100000|2022-07-29 11:45:00|12838.1|12836.8|12840.4|12839.1|12840.6|12839.1|12836.6|12835.3|515
1659095400000|2022-07-29 11:50:00|12840.2|12838.9|12840.4|12839.1|12843.3|12841.7|12838.8|12837.5|714
1659095700000|2022-07-29 11:55:00|12840.7|12839.4|12845.6|12844.3|12845.8|12844.5|12839.7|12838.4|765
1659096000000|2022-07-29 12:00:00|12845.7|12844.4|12844.2|12842.9|12848.8|12847.5|12843.6|12842|735
1659096300000|2022-07-29 12:05:00|12844|12842.7|12846.4|12844.3|12848|12846.7|12843.7|12842.4|653
1659096600000|2022-07-29 12:10:00|12846|12844.7|12846.5|12845.2|12848.2|12846.9|12844.4|12843.1|580
1659096900000|2022-07-29 12:15:00|12846.1|12844.8|12852.9|12851.6|12855.3|12854|12846|12844.3|636
1659097200000|2022-07-29 12:20:00|12853.1|12851.8|12855.4|12854.1|12855.4|12854.1|12850|12848.7|735
1659097500000|2022-07-29 12:25:00|12855.5|12854.2|12847.5|12843.8|12855.8|12854.5|12846.7|12843.3|724
1659097800000|2022-07-29 12:30:00|12847.6|12843.7|12851.6|12850.3|12856.5|12854.3|12841.8|12836.7|1520
1659098100000|2022-07-29 12:35:00|12851.2|12849.9|12846|12844.7|12854|12852.7|12843.2|12841.8|1183
1659098400000|2022-07-29 12:40:00|12845.9|12844.6|12838.8|12837.5|12848.5|12846.9|12837.8|12836.4|995
1659098700000|2022-07-29 12:45:00|12838.9|12837.6|12842.4|12841.1|12844.1|12842.8|12838.9|12837.6|758
1659099000000|2022-07-29 12:50:00|12842.3|12841|12835.2|12833.9|12843.2|12841.9|12833.8|12832.5|793
1659099300000|2022-07-29 12:55:00|12835.4|12834.1|12842.9|12841.6|12845.2|12843.9|12835.4|12834.1|707
1659099600000|2022-07-29 13:00:00|12842.8|12841.5|12848.7|12847.4|12852.8|12851.5|12842|12840.7|949
1659099900000|2022-07-29 13:05:00|12848.6|12847.3|12853.4|12852.1|12855.2|12853.9|12847.6|12846.3|828
1659100200000|2022-07-29 13:10:00|12853.5|12852.2|12849.2|12847.9|12853.7|12852.4|12848.7|12847|739
1659100500000|2022-07-29 13:15:00|12849.4|12848.1|12850.1|12848.8|12851.6|12850.3|12845.7|12844|849
1659100800000|2022-07-29 13:20:00|12850.4|12849.1|12841.4|12840.1|12852.1|12850.5|12840.1|12838.8|799
1659101100000|2022-07-29 13:25:00|12841.5|12840.2|12843.4|12842.1|12844.5|12842.9|12839.3|12838|705
1659101400000|2022-07-29 13:30:00|12843.5|12842.2|12841.5|12840.2|12848.1|12846.8|12841.5|12840.2|1046
1659101700000|2022-07-29 13:35:00|12842|12840.7|12848.2|12846.9|12851.8|12850.3|12840.4|12838.8|1029
1659102000000|2022-07-29 13:40:00|12848.3|12847|12844.2|12842.9|12848.7|12847.4|12842.1|12840.8|932
1659102300000|2022-07-29 13:45:00|12844.3|12843|12844.5|12843.2|12848.6|12846.9|12837.8|12836.5|1236
1659102600000|2022-07-29 13:50:00|12845.2|12843.9|12848.6|12847.3|12849.7|12848.4|12842.9|12841.6|1004
1659102900000|2022-07-29 13:55:00|12848.7|12847.4|12845|12842.9|12850.1|12848.8|12839.5|12838.2|877
1659103200000|2022-07-29 14:00:00|12845.1|12843|12842|12840.7|12851.3|12848.9|12835.5|12833.6|1280
1659103500000|2022-07-29 14:05:00|12841.8|12840.5|12836.7|12835.4|12843.5|12842.2|12835.2|12833.9|1075
1659103800000|2022-07-29 14:10:00|12836.8|12835.5|12834.1|12832.8|12839.3|12837.7|12830.5|12829.2|1038
1659104100000|2022-07-29 14:15:00|12834.3|12833|12833.6|12832.3|12836.1|12834.8|12829.1|12827.8|980
1659104400000|2022-07-29 14:20:00|12833.4|12832.1|12831.9|12830.6|12836.3|12835|12830.5|12829.2|1100
1659104700000|2022-07-29 14:25:00|12832|12830.7|12827.9|12826.6|12832.4|12831|12821.8|12820.5|914
1659105000000|2022-07-29 14:30:00|12828|12826.7|12836.3|12835|12840.7|12839.4|12825.3|12823.8|960
1659105300000|2022-07-29 14:35:00|12836.4|12835.1|12827.1|12825.8|12837.2|12835.9|12825.5|12824.1|908
1659105600000|2022-07-29 14:40:00|12827|12825.7|12813.9|12812.6|12827.4|12826.1|12813.2|12811.9|1068
1659105900000|2022-07-29 14:45:00|12813.8|12812.5|12815.7|12814.4|12816.9|12815.5|12808.3|12806.5|1023
1659106200000|2022-07-29 14:50:00|12815.6|12814.3|12818.8|12817.5|12820.4|12818.8|12811.5|12809.4|1061
1659106500000|2022-07-29 14:55:00|12819.3|12817.2|12813.7|12811.6|12823.6|12822|12811.4|12809.7|1231
1659106800000|2022-07-29 15:00:00|12813.9|12811.8|12817.4|12816.1|12817.7|12816.1|12811.1|12809|1320
1659107100000|2022-07-29 15:05:00|12817.3|12816|12818.3|12817|12823.2|12821.6|12816.3|12814.3|958
1659107400000|2022-07-29 15:10:00|12818.6|12817.3|12821|12819.7|12822.9|12821.2|12816.3|12815|909
1659107700000|2022-07-29 15:15:00|12820.7|12819.4|12816.1|12814|12823.8|12822.1|12814.6|12812.9|967
1659108000000|2022-07-29 15:20:00|12816.4|12814.3|12818.3|12817|12822.2|12820.5|12814.1|12812.4|878
1659108300000|2022-07-29 15:25:00|12818.7|12816.6|12817.7|12815.6|12818.9|12817.1|12810.7|12808.9|770
1659108600000|2022-07-29 15:30:00|12817.6|12815.5|12821.5|12820.2|12823.7|12822.2|12815.4|12813.6|971
1659108900000|2022-07-29 15:35:00|12821.6|12820.3|12812.8|12811.5|12821.9|12820.6|12812.3|12811|740
1659109200000|2022-07-29 15:40:00|12812.5|12811.2|12804.8|12803.5|12812.5|12811.2|12804|12802.7|783
1659109500000|2022-07-29 15:45:00|12804.9|12803.6|12805.5|12804.2|12808.5|12807|12802.3|12801|660
1659109800000|2022-07-29 15:50:00|12805.4|12804.1|12801.2|12799.9|12806.3|12805|12799.8|12798.5|646
1659110100000|2022-07-29 15:55:00|12801.1|12799.8|12804.2|12802.9|12805.4|12804.1|12799.7|12798.4|586
1659110400000|2022-07-29 16:00:00|12804.3|12803|12800.8|12799.5|12804.9|12803.6|12800.1|12798.8|669
1659110700000|2022-07-29 16:05:00|12801|12799.7|12809.4|12808.1|12809.5|12808.2|12800.5|12799.2|677
1659111000000|2022-07-29 16:10:00|12809.3|12808|12809.2|12807.9|12810.1|12808.8|12806.2|12804.5|640
1659111300000|2022-07-29 16:15:00|12809.1|12807.8|12809.4|12808.1|12809.8|12808.2|12805.3|12803.9|565
1659111600000|2022-07-29 16:20:00|12809.5|12808.2|12809.2|12807.9|12810.2|12808.9|12805.3|12804|526
1659111900000|2022-07-29 16:25:00|12809.3|12808|12808.5|12807.2|12810.6|12809.3|12807.6|12806.3|661
1659112200000|2022-07-29 16:30:00|12808.4|12807.1|12813.4|12812.1|12813.6|12812.3|12805.9|12804.6|595
1659112500000|2022-07-29 16:35:00|12813.5|12812.2|12816.9|12815.6|12818.6|12817.3|12812.9|12811.6|556
1659112800000|2022-07-29 16:40:00|12817.4|12816.1|12815.2|12813.9|12819|12817.7|12814.7|12813.4|557
1659113100000|2022-07-29 16:45:00|12815.3|12814|12806.9|12805.6|12816.3|12814.6|12805.6|12804.3|595
1659113400000|2022-07-29 16:50:00|12807|12805.7|12805.7|12804.4|12808|12806.7|12804.2|12802.7|402
1659113700000|2022-07-29 16:55:00|12805.8|12804.5|12812.5|12811.2|12812.7|12811.3|12805.5|12803.9|506
1659114000000|2022-07-29 17:00:00|12812.6|12811.3|12819.4|12818.1|12819.5|12818.2|12811.3|12810|504
1659114300000|2022-07-29 17:05:00|12819.5|12818.2|12822.3|12821|12822.5|12821|12817.5|12816.2|451
1659114600000|2022-07-29 17:10:00|12822.4|12821.1|12820.1|12818.8|12822.8|12821.5|12816.2|12814.9|376
1659114900000|2022-07-29 17:15:00|12820.2|12818.9|12819.8|12818.5|12822.5|12821.2|12818.5|12817.2|412
1659115200000|2022-07-29 17:20:00|12819.9|12818.6|12821.9|12820.6|12821.9|12820.6|12819.2|12817.9|421
1659115500000|2022-07-29 17:25:00|12822.1|12820.8|12822|12820.7|12822.7|12821.4|12819.5|12818.2|418
1659115800000|2022-07-29 17:30:00|12822.1|12820.8|12823|12821.7|12823.6|12822.3|12820|12818.7|384
1659116100000|2022-07-29 17:35:00|12823.5|12822.2|12821.9|12820.6|12823.6|12822.3|12821.1|12819.8|337
1659116400000|2022-07-29 17:40:00|12822|12820.7|12826.1|12824.8|12827.3|12825.7|12821.9|12820.6|312
1659116700000|2022-07-29 17:45:00|12826|12824.7|12826.9|12825.6|12826.9|12825.6|12825.1|12823.8|337
1659117000000|2022-07-29 17:50:00|12826.8|12825.5|12826.7|12825.4|12830.5|12828.8|12826.1|12824.8|473
1659117300000|2022-07-29 17:55:00|12826.8|12825.5|12826.8|12825.5|12829.1|12827.8|12825|12823.3|336
1659117600000|2022-07-29 18:00:00|12826.7|12825.4|12827.6|12826.3|12829.2|12827.9|12825.5|12824.2|435
1659117900000|2022-07-29 18:05:00|12827.7|12826.4|12827.6|12826.3|12829.2|12827.9|12825.9|12824.6|431
1659118200000|2022-07-29 18:10:00|12827.7|12826.4|12826.7|12825.4|12827.8|12826.5|12824.6|12823.3|377
1659118500000|2022-07-29 18:15:00|12826.4|12825.1|12825.9|12824.6|12827.8|12826.5|12823.1|12821.8|433
1659118800000|2022-07-29 18:20:00|12826|12824.7|12824.3|12823|12827|12825.6|12824|12822.7|320
1659119100000|2022-07-29 18:25:00|12824.4|12823.1|12824.1|12822.8|12825.2|12823.9|12823.4|12822.1|318
1659119400000|2022-07-29 18:30:00|12824|12822.7|12828.4|12827.1|12831.5|12830.2|12824|12822.7|392
1659119700000|2022-07-29 18:35:00|12828.6|12827.3|12827.2|12825.9|12828.9|12827.6|12825.4|12824|366
1659120000000|2022-07-29 18:40:00|12827.1|12825.8|12825.7|12824.4|12830.4|12828.9|12824.5|12823.2|429
1659120300000|2022-07-29 18:45:00|12825.8|12824.5|12820.9|12819.6|12825.8|12824.5|12820.5|12819.2|334
1659120600000|2022-07-29 18:50:00|12820.8|12819.5|12819.3|12818|12822.6|12821.3|12818.5|12817.2|393
1659120900000|2022-07-29 18:55:00|12819.4|12818.1|12811.6|12810.3|12819.4|12818.1|12811.2|12809.8|680
1659121200000|2022-07-29 19:00:00|12811.7|12810.4|12807.2|12805.1|12814|12812.4|12806.7|12805.1|584
1659121500000|2022-07-29 19:05:00|12807.3|12805.2|12809.6|12808.3|12810.5|12809.2|12806.2|12804.9|477
1659121800000|2022-07-29 19:10:00|12809.5|12808.2|12809.6|12808.3|12813.7|12812|12809.3|12807.7|478
1659122100000|2022-07-29 19:15:00|12809.7|12808.4|12811.1|12809.8|12811.5|12810.2|12809.1|12807.8|297
1659122400000|2022-07-29 19:20:00|12811|12809.7|12811.8|12810.5|12813.5|12812.2|12810|12808.5|354
1659122700000|2022-07-29 19:25:00|12811.9|12810.6|12812.7|12811.4|12813.1|12811.8|12810.6|12809.1|422
1659123000000|2022-07-29 19:30:00|12812.6|12811.3|12809.6|12808.3|12814.8|12813.4|12808.8|12807.5|367
1659123300000|2022-07-29 19:35:00|12809.5|12808.2|12809.3|12808|12810.6|12809.3|12805.4|12804.1|427
1659123600000|2022-07-29 19:40:00|12809.4|12808.1|12807|12805.7|12809.6|12808.3|12806.1|12804.8|292
1659123900000|2022-07-29 19:45:00|12807.1|12805.8|12806.3|12805|12808.9|12807.6|12805.6|12804.3|340
1659124200000|2022-07-29 19:50:00|12806.2|12804.9|12807.8|12806.5|12809.3|12807.7|12805.8|12804.5|443
1659124500000|2022-07-29 19:55:00|12807.9|12806.6|12805.4|12804.1|12809.1|12807.5|12805.2|12803.7|458
1659124800000|2022-07-29 20:00:00|12805.7|12804.4|12804.2|12802.1|12807.3|12805.4|12804.2|12802.1|438
1659125100000|2022-07-29 20:05:00|12804.3|12802.2|12800.3|12798.2|12804.6|12803|12800|12797.9|227
1659125400000|2022-07-29 20:10:00|12800.2|12798.1|12797.7|12795.6|12800.5|12798.4|12797.5|12795.4|211
1659125700000|2022-07-29 20:15:00|12797.6|12795.5|12799.4|12797.3|12800|12798|12793.9|12791.8|266
1659126000000|2022-07-29 20:20:00|12799.5|12797.4|12794.7|12792.6|12800.3|12798.2|12794.6|12792.5|318
1659126300000|2022-07-29 20:25:00|12794.8|12792.7|12792.7|12790.6|12797.6|12795.8|12792.1|12790|342
1659126600000|2022-07-29 20:30:00|12792.6|12790.5|12793.4|12791.3|12794.8|12792.7|12792.5|12790.4|182
1659126900000|2022-07-29 20:35:00|12793.3|12791.2|12794|12791.9|12794.2|12792.1|12791.6|12789.5|301
1659127200000|2022-07-29 20:40:00|12793.9|12791.8|12797.5|12795.4|12798.7|12796.6|12793.9|12791.8|163
1659127500000|2022-07-29 20:45:00|12797.4|12795.3|12799.2|12797.1|12799.5|12797.4|12793.2|12791.1|258
1659127800000|2022-07-29 20:50:00|12798.5|12796.4|12799.4|12797.3|12800.9|12798.8|12798.1|12796|205
1659128100000|2022-07-29 20:55:00|12799.5|12797.4|12796.6|12794.5|12801.6|12799|12796.6|12791.4|224
1659297600000|2022-07-31 20:00:00|12821.5|12808.5|12822.7|12809.7|12822.7|12809.7|12818.5|12805.5|8
1659297900000|2022-07-31 20:05:00|12821.5|12808.5|12821.5|12808.5|12822.7|12809.7|12821.5|12808.5|3
1659298200000|2022-07-31 20:10:00|12822.7|12809.7|12821.5|12808.5|12822.7|12809.7|12821.5|12808.5|2
1659298500000|2022-07-31 20:15:00|12822.7|12809.7|12821.5|12808.5|12822.7|12809.7|12821.5|12808.5|2
1659298800000|2022-07-31 20:20:00|12818.5|12805.5|12822.7|12809.7|12822.7|12809.7|12818.5|12805.5|2
1659299100000|2022-07-31 20:25:00|12821.5|12808.5|12821|12808|12822|12809|12818.5|12805.5|7
1659299400000|2022-07-31 20:30:00|12822.7|12809.7|12822.7|12809.7|12822.7|12809.7|12818.5|12805.5|8
1659299700000|2022-07-31 20:35:00|12821.5|12808.5|12821.5|12808.5|12821.5|12808.5|12821.5|12808.5|1
1659300000000|2022-07-31 20:40:00|12822.7|12809.7|12821.5|12808.5|12822.7|12809.7|12821.5|12808.5|2
1659300300000|2022-07-31 20:45:00|12822.7|12809.7|12819.1|12806.1|12822.7|12809.7|12819.1|12806.1|2
1659300600000|2022-07-31 20:50:00|12818.5|12805.5|12818.5|12805.5|12822.7|12809.7|12818.5|12805.5|12
1659301200000|2022-07-31 21:00:00|12819|12806|12815.5|12808.5|12819|12808.5|12815.5|12805.5|5
1659301500000|2022-07-31 21:05:00|12821.5|12814.5|12815.9|12808.9|12821.5|12814.5|12807.3|12800.3|116
1659301800000|2022-07-31 21:10:00|12816.3|12809.3|12807.5|12800.5|12817.3|12810.3|12807.4|12800.4|82
1659302100000|2022-07-31 21:15:00|12806.4|12799.4|12816.4|12809.4|12816.9|12809.9|12806.4|12799.4|31
1659302400000|2022-07-31 21:20:00|12815.5|12808.5|12814.7|12807.7|12816.6|12809.6|12813|12806|72
1659302700000|2022-07-31 21:25:00|12814.6|12807.6|12816.6|12809.6|12816.6|12809.6|12806.3|12799.3|67
1659303000000|2022-07-31 21:30:00|12815.9|12808.9|12810|12803|12817.8|12810.8|12805.1|12798.1|194
1659303300000|2022-07-31 21:35:00|12809.4|12802.4|12807|12800|12817|12810|12806.8|12799.8|162
1659303600000|2022-07-31 21:40:00|12807.2|12800.2|12806.7|12799.7|12808.8|12801.8|12806|12799|152
1659303900000|2022-07-31 21:45:00|12806.8|12799.8|12805.9|12798.9|12812.5|12805.5|12804|12797|133
1659304200000|2022-07-31 21:50:00|12805.8|12798.8|12805.8|12798.8|12806.1|12799.1|12803.6|12796.6|97
1659304500000|2022-07-31 21:55:00|12804.2|12797.2|12809.1|12802.1|12813.4|12806.4|12803.8|12796.8|167
1659304800000|2022-07-31 22:00:00|12808.8|12801.8|12808.5|12803.8|12815.1|12808.1|12803.3|12798|621
1659305100000|2022-07-31 22:05:00|12808.6|12803.6|12810.2|12806.6|12812|12807.8|12807.5|12802.5|430
1659305400000|2022-07-31 22:10:00|12810.3|12806.4|12813.4|12809.8|12813.6|12810|12809.5|12805.2|382
1659305700000|2022-07-31 22:15:00|12813.5|12809.9|12821.5|12818.3|12822.3|12818.8|12812.8|12808.4|811
1659306000000|2022-07-31 22:20:00|12821.6|12818|12819.2|12814.6|12822.2|12818.2|12817.5|12813.8|632
1659306300000|2022-07-31 22:25:00|12819.1|12815|12818.2|12816.1|12820.7|12817.4|12818|12814.3|663
1659306600000|2022-07-31 22:30:00|12819|12816.7|12816.8|12814.1|12823.1|12820.1|12816.1|12812.8|649
1659306900000|2022-07-31 22:35:00|12816.9|12813.9|12817.6|12815.1|12819.6|12816.7|12816.1|12813.1|521
1659307200000|2022-07-31 22:40:00|12817.8|12813.9|12816.5|12814.4|12818.9|12815.3|12816.3|12813.3|454
1659307500000|2022-07-31 22:45:00|12816.4|12814.3|12819.1|12817|12820|12817.8|12815.8|12812.7|410
1659307800000|2022-07-31 22:50:00|12819.2|12817.1|12814|12811.9|12819.9|12817.4|12814|12811.5|466
1659308100000|2022-07-31 22:55:00|12814.1|12811.7|12813.1|12810.7|12815.9|12813.4|12812.2|12809.4|374
1659308400000|2022-07-31 23:00:00|12812.9|12810.8|12812.3|12810.2|12814.3|12812.4|12811.4|12809.6|286
1659308700000|2022-07-31 23:05:00|12812.2|12810.1|12809.6|12808.3|12814|12812.3|12809.3|12807.5|210
1659309000000|2022-07-31 23:10:00|12810|12807.9|12811.3|12810|12813.6|12811.9|12809.8|12807.9|182
1659309300000|2022-07-31 23:15:00|12811.4|12810.1|12813.3|12812|12814.6|12812.8|12810.7|12808.8|206
1659309600000|2022-07-31 23:20:00|12813.4|12812.1|12814.5|12812.4|12814.8|12813.2|12812.6|12810.8|252
1659309900000|2022-07-31 23:25:00|12813.7|12811.6|12813.1|12811|12815.4|12813.6|12812.2|12810.6|252
1659310200000|2022-07-31 23:30:00|12813|12810.9|12814.7|12813.4|12815.2|12813.5|12811.3|12809.2|267
1659310500000|2022-07-31 23:35:00|12814.4|12813.1|12814.7|12813.4|12815.3|12813.5|12813|12811.3|198
1659310800000|2022-07-31 23:40:00|12814.6|12813.3|12816.6|12814.5|12816.7|12814.6|12812|12810.4|232
1659311100000|2022-07-31 23:45:00|12816.7|12814.6|12814.5|12813.2|12818.2|12816.2|12813.9|12812.2|239
1659311400000|2022-07-31 23:50:00|12814.4|12813.1|12815.4|12814.1|12817.3|12816|12813.9|12812.6|188
1659311700000|2022-07-31 23:55:00|12815.8|12813.7|12815.9|12813.8|12817.4|12815.7|12814.7|12813|308
1659312000000|2022-08-01 00:00:00|12815.3|12814|12816.1|12814|12818.7|12816.8|12813.9|12812.3|479
1659312300000|2022-08-01 00:05:00|12816.2|12814.1|12815.4|12813.3|12817.1|12815.4|12812.5|12810.8|386
1659312600000|2022-08-01 00:10:00|12815.3|12813.2|12812|12809.9|12816.4|12814.6|12811|12809.2|418
1659312900000|2022-08-01 00:15:00|12811.3|12810|12806.4|12805.1|12811.3|12810|12805.7|12803.8|510
1659313200000|2022-08-01 00:20:00|12806.3|12805|12805.8|12803.7|12807.3|12805.7|12804|12802.6|513
1659313500000|2022-08-01 00:25:00|12805.9|12803.8|12808.6|12807.3|12809.8|12807.7|12805.4|12803.5|587
1659313800000|2022-08-01 00:30:00|12808.7|12807.4|12814.7|12812.6|12814.9|12812.8|12808|12806.3|535
1659314100000|2022-08-01 00:35:00|12814.9|12812.8|12816|12813.9|12817.5|12815.6|12814|12812.2|580
1659314400000|2022-08-01 00:40:00|12815.9|12813.8|12814.4|12813.1|12816.2|12814.7|12812.6|12811.2|457
1659314700000|2022-08-01 00:45:00|12814.3|12813|12815.2|12813.1|12817.1|12815|12812.4|12810.7|588
1659315000000|2022-08-01 00:50:00|12815|12812.9|12812.2|12810.1|12815.1|12813.2|12811.6|12809.5|706
1659315300000|2022-08-01 00:55:00|12812.4|12810.3|12807.7|12806.4|12813.2|12811.7|12806.5|12804.8|507
1659315600000|2022-08-01 01:00:00|12807.6|12806.3|12810.5|12808.4|12812.6|12810.9|12806.9|12805.6|671
1659315900000|2022-08-01 01:05:00|12810.6|12808.5|12807.8|12805.7|12812|12810.2|12805.3|12803.2|517
1659316200000|2022-08-01 01:10:00|12807.7|12805.6|12812.6|12811.3|12813.2|12811.6|12804.6|12802.5|628
1659316500000|2022-08-01 01:15:00|12813.2|12811.1|12809.3|12808|12813.6|12811.5|12808.8|12807.1|549
1659316800000|2022-08-01 01:20:00|12809.4|12808.1|12810.1|12808|12810.5|12808.9|12807|12805.2|546
1659317100000|2022-08-01 01:25:00|12810|12807.9|12804.8|12803.5|12810.5|12809|12804.4|12802.7|352
1659317400000|2022-08-01 01:30:00|12804.7|12803.4|12801.5|12800.2|12808.2|12806.5|12800.8|12799.1|491
1659317700000|2022-08-01 01:35:00|12801.4|12800.1|12802.5|12801.2|12803.1|12801.8|12799.3|12797.7|544
1659318000000|2022-08-01 01:40:00|12802.6|12801.3|12805.5|12803.4|12807.9|12806.3|12800.9|12799.2|442
1659318300000|2022-08-01 01:45:00|12805.7|12803.6|12810.6|12809.3|12811|12809.3|12804|12802.7|581
1659318600000|2022-08-01 01:50:00|12810.9|12808.8|12808.8|12806.7|12812.3|12810.5|12807|12805.5|574
1659318900000|2022-08-01 01:55:00|12808.7|12806.6|12810.5|12809.2|12811.7|12809.6|12807.9|12806.1|441
1659319200000|2022-08-01 02:00:00|12810.7|12809.4|12811.6|12809.5|12811.6|12809.8|12809.4|12807.3|423
1659319500000|2022-08-01 02:05:00|12811.5|12809.4|12810.1|12808.8|12812.8|12811|12809.5|12807.4|447
1659319800000|2022-08-01 02:10:00|12809.7|12808.4|12809.1|12807.8|12812|12810.4|12809.1|12807.4|300
1659320100000|2022-08-01 02:15:00|12809.2|12807.9|12809.9|12807.8|12810.1|12808.5|12806.9|12805.1|440
1659320400000|2022-08-01 02:20:00|12809.7|12807.6|12807.8|12805.7|12811.1|12809|12807.6|12805.6|353
1659320700000|2022-08-01 02:25:00|12808.1|12806|12801.1|12799.8|12808.1|12806.3|12801.1|12799.7|422
1659321000000|2022-08-01 02:30:00|12801|12799.7|12802.9|12800.8|12803.5|12801.7|12800.1|12798|438
1659321300000|2022-08-01 02:35:00|12802.8|12800.7|12801.3|12799.2|12803.4|12801.4|12800.1|12798|371
1659321600000|2022-08-01 02:40:00|12800.9|12799.6|12801.7|12800.4|12802.7|12800.7|12799.9|12797.8|419
1659321900000|2022-08-01 02:45:00|12801.6|12800.3|12799.8|12798.5|12802.3|12800.7|12799.7|12798.2|246
1659322200000|2022-08-01 02:50:00|12799.9|12798.6|12799.7|12798.4|12801|12799.6|12798.9|12797.6|241
1659322500000|2022-08-01 02:55:00|12799.6|12798.3|12796.6|12795.3|12799.8|12798.3|12796.1|12794.6|280
1659322800000|2022-08-01 03:00:00|12796.2|12794.9|12799.6|12798.3|12800.6|12799|12795.4|12794|449
1659323100000|2022-08-01 03:05:00|12799.7|12798.4|12801.6|12800.3|12803.1|12801.5|12799.4|12798.1|260
1659323400000|2022-08-01 03:10:00|12801.7|12800.4|12804.2|12802.9|12805.3|12803.7|12800.7|12798.9|371
1659323700000|2022-08-01 03:15:00|12804.3|12803|12806.5|12804.4|12806.6|12805|12803.9|12802.3|417
1659324000000|2022-08-01 03:20:00|12806.6|12804.5|12806.7|12805.4|12807.2|12805.6|12805.2|12803.7|414
1659324300000|2022-08-01 03:25:00|12806.8|12805.5|12807.3|12805.2|12809.1|12807.5|12806|12804.3|362
1659324600000|2022-08-01 03:30:00|12807.2|12805.1|12807.9|12805.8|12809.7|12808.1|12806.6|12804.9|288
1659324900000|2022-08-01 03:35:00|12807.8|12805.7|12807.5|12806.2|12808.5|12807.1|12806.5|12805|232
1659325200000|2022-08-01 03:40:00|12807.6|12806.3|12805.6|12804.3|12807.7|12806.3|12805.6|12803.9|286
1659325500000|2022-08-01 03:45:00|12805.5|12804.2|12808.9|12806.8|12809.3|12807.5|12805.1|12803.7|315
1659325800000|2022-08-01 03:50:00|12808.3|12807|12807.4|12806.1|12809.2|12807.5|12807.3|12805.6|274
1659326100000|2022-08-01 03:55:00|12807.1|12805.8|12807.9|12806.6|12809.1|12807.4|12806|12804.5|196
1659326400000|2022-08-01 04:00:00|12808|12806.7|12807.1|12805.8|12809.5|12807.7|12806.8|12805.2|308
1659326700000|2022-08-01 04:05:00|12807.2|12805.9|12808.3|12807|12808.9|12807.3|12806.7|12805.1|286
1659327000000|2022-08-01 04:10:00|12808.2|12806.9|12808.5|12807.2|12809.5|12807.9|12807.8|12806.2|274
1659327300000|2022-08-01 04:15:00|12808.6|12807.3|12807.8|12806.5|12809.1|12807.6|12807.6|12806|230
1659327600000|2022-08-01 04:20:00|12808.7|12806.6|12809.2|12807.1|12810|12807.9|12808|12805.9|384
1659327900000|2022-08-01 04:25:00|12809.3|12807.2|12809.3|12808|12810|12808.3|12808.3|12806.6|206
1659328200000|2022-08-01 04:30:00|12809.1|12807.8|12809.3|12807.2|12810.1|12808.5|12807.5|12805.9|235
1659328500000|2022-08-01 04:35:00|12808.8|12807.5|12809.7|12807.6|12811.1|12809.8|12808.8|12807.1|262
1659328800000|2022-08-01 04:40:00|12809.6|12807.5|12808.3|12807|12810|12808.2|12808.1|12806.3|242
1659329100000|2022-08-01 04:45:00|12808.2|12806.9|12810.2|12808.9|12810.8|12809.1|12808|12806.4|295
1659329400000|2022-08-01 04:50:00|12810.1|12808.8|12809.4|12808.1|12810.9|12809.3|12808.9|12807.5|281
1659329700000|2022-08-01 04:55:00|12809.3|12808|12809.3|12807.2|12810.8|12809.1|12807.9|12806.4|263
1659330000000|2022-08-01 05:00:00|12809|12806.9|12809.5|12807.4|12810.4|12808.7|12808.5|12806.6|241
1659330300000|2022-08-01 05:05:00|12809.6|12807.5|12810.2|12808.1|12810.5|12808.9|12808|12806.3|234
1659330600000|2022-08-01 05:10:00|12810.3|12808.2|12809.3|12808|12811.2|12809.8|12809.1|12807.7|302
1659330900000|2022-08-01 05:15:00|12809.2|12807.9|12803.8|12801.7|12809.5|12808|12803.3|12801.6|276
1659331200000|2022-08-01 05:20:00|12804|12801.9|12806.4|12805.1|12807.1|12805.4|12802.8|12801|186
1659331500000|2022-08-01 05:25:00|12805.7|12804.4|12803.2|12801.9|12806.1|12804.8|12802.8|12801.1|253
1659331800000|2022-08-01 05:30:00|12803.7|12801.6|12803.6|12802.3|12804.9|12803.2|12801.8|12799.7|417
1659332100000|2022-08-01 05:35:00|12803.7|12802.4|12803.4|12802.1|12804.1|12802.6|12802.5|12801.2|229
1659332400000|2022-08-01 05:40:00|12803.7|12802.4|12806.8|12805.5|12808.2|12806.5|12803.6|12801.9|375
1659332700000|2022-08-01 05:45:00|12806.7|12805.4|12803.1|12801.8|12807.2|12805.5|12803.1|12801.3|247
1659333000000|2022-08-01 05:50:00|12803.2|12801.9|12804|12801.9|12805.6|12803.9|12802.5|12800.9|336
1659333300000|2022-08-01 05:55:00|12803.9|12801.8|12809.5|12807.4|12812.1|12810.4|12803.9|12801.8|532
1659333600000|2022-08-01 06:00:00|12809.6|12807.5|12806|12804.7|12809.7|12807.8|12804.7|12803.2|593
1659333900000|2022-08-01 06:05:00|12805.9|12804.6|12809.1|12807|12810.7|12809|12805.8|12804.4|397
1659334200000|2022-08-01 06:10:00|12809|12806.9|12806.6|12805.3|12809.4|12808.1|12805.6|12804|465
1659334500000|2022-08-01 06:15:00|12806.7|12805.4|12805.4|12804.1|12807.3|12805.9|12805|12803.6|486
1659334800000|2022-08-01 06:20:00|12805.3|12804|12803.8|12802.5|12806|12804.3|12802.8|12801.2|465
1659335100000|2022-08-01 06:25:00|12803.7|12802.4|12800.9|12799.6|12805|12803.7|12800.5|12799.2|383
1659335400000|2022-08-01 06:30:00|12800.8|12799.5|12795.3|12794|12802.4|12800.8|12794.8|12793.5|413
1659335700000|2022-08-01 06:35:00|12795.2|12793.9|12796.6|12795.3|12799.6|12798.3|12794.9|12793.6|365
1659336000000|2022-08-01 06:40:00|12796.7|12795.4|12793.9|12792.6|12800.5|12798.9|12793.6|12792.3|507
1659336300000|2022-08-01 06:45:00|12793.8|12792.5|12792.9|12791.6|12794.1|12792.8|12791.1|12789.8|511
1659336600000|2022-08-01 06:50:00|12792.8|12791.5|12792.9|12791.6|12795.6|12794.3|12792.4|12790.6|605
1659336900000|2022-08-01 06:55:00|12792.8|12791.5|12794.4|12793.1|12794.8|12793.5|12791|12789.4|414
1659337200000|2022-08-01 07:00:00|12794.3|12793|12792.8|12790.7|12797|12795.2|12791.8|12790.4|664
1659337500000|2022-08-01 07:05:00|12792.4|12791.1|12791.6|12790.3|12794.5|12792.8|12791.6|12790.2|474
1659337800000|2022-08-01 07:10:00|12791.7|12790.4|12789.1|12787.8|12791.7|12790.4|12786.8|12785.5|584
1659338100000|2022-08-01 07:15:00|12789.2|12787.9|12785.6|12784.3|12790.9|12789.3|12785.2|12783.8|533
1659338400000|2022-08-01 07:20:00|12785.7|12784.4|12790.6|12789.3|12792.2|12790.5|12784.7|12783.4|576
1659338700000|2022-08-01 07:25:00|12790.7|12789.4|12793.2|12791.9|12793.6|12792.1|12789|12787.7|468
1659339000000|2022-08-01 07:30:00|12793.3|12792|12790.2|12788.9|12793.3|12792|12787.3|12785.8|637
1659339300000|2022-08-01 07:35:00|12790.4|12789.1|12789.9|12788.6|12792.3|12791|12788.7|12787.1|627
1659339600000|2022-08-01 07:40:00|12789.8|12788.5|12789.5|12788.2|12792.9|12791.6|12789.3|12787.6|524
1659339900000|2022-08-01 07:45:00|12789.6|12788.3|12792.3|12791|12795.4|12794.1|12787.7|12786.2|505
1659340200000|2022-08-01 07:50:00|12792.2|12790.9|12789.4|12788.1|12794.2|12792.6|12789.2|12787.9|512
1659340500000|2022-08-01 07:55:00|12789.5|12788.2|12784.8|12782.7|12789.7|12788.4|12782.1|12780.8|493
1659340800000|2022-08-01 08:00:00|12784.4|12783.1|12784.9|12783.6|12787.9|12786.6|12782|12780.7|592
1659341100000|2022-08-01 08:05:00|12784.7|12783.4|12782.6|12781.3|12786.3|12784.7|12782.5|12780.9|480
1659341400000|2022-08-01 08:10:00|12783|12780.9|12785.4|12784.1|12788.4|12786.6|12782.4|12780.9|517
1659341700000|2022-08-01 08:15:00|12785.5|12784.2|12789.4|12788.1|12789.5|12788.2|12784.4|12782.7|459
1659342000000|2022-08-01 08:20:00|12789.5|12788.2|12794.5|12793.2|12794.8|12793.5|12789.4|12788.1|525
1659342300000|2022-08-01 08:25:00|12794.6|12793.3|12792.1|12790.8|12796.4|12794.8|12790.5|12788.8|437
1659342600000|2022-08-01 08:30:00|12792|12790.7|12785.4|12784.1|12792.3|12790.7|12784.6|12782.6|589
1659342900000|2022-08-01 08:35:00|12785.3|12784|12785.9|12783.8|12786|12784.4|12780.9|12779.1|698
1659343200000|2022-08-01 08:40:00|12785.7|12783.6|12785.3|12784|12785.7|12784.2|12780.7|12779.2|509
1659343500000|2022-08-01 08:45:00|12785.4|12784.1|12786.2|12784.9|12787.1|12785.4|12782.6|12781.3|491
1659343800000|2022-08-01 08:50:00|12786.1|12784.8|12785.9|12783.8|12786.6|12785.3|12783.8|12782.5|428
1659344100000|2022-08-01 08:55:00|12785.6|12784.3|12785.9|12784.6|12787.9|12786.3|12784.4|12783.1|381
1659344400000|2022-08-01 09:00:00|12786.2|12784.1|12782.9|12781.6|12786.7|12785.4|12782.4|12781.1|507
1659344700000|2022-08-01 09:05:00|12782.6|12781.3|12781.5|12780.2|12783.9|12782.6|12780.6|12779.2|433
1659345000000|2022-08-01 09:10:00|12781.4|12780.1|12779.3|12778|12783.2|12781.8|12777.8|12776|478
1659345300000|2022-08-01 09:15:00|12779.2|12777.9|12777.2|12775.9|12780.7|12779.4|12777.1|12775.8|378
1659345600000|2022-08-01 09:20:00|12777.3|12776|12778.6|12777.3|12779.8|12778.5|12776.4|12775.1|363
1659345900000|2022-08-01 09:25:00|12778.4|12777.1|12779.3|12778|12780|12778.3|12777.8|12776.5|341
1659346200000|2022-08-01 09:30:00|12779.2|12777.9|12777.3|12776|12779.6|12778.3|12775.6|12774.1|498
1659346500000|2022-08-01 09:35:00|12777.2|12775.9|12773.4|12772.1|12779.2|12777.9|12772.5|12771.2|534
1659346800000|2022-08-01 09:40:00|12773.5|12772.2|12775.9|12774.6|12777.8|12776|12773.3|12772|533
1659347100000|2022-08-01 09:45:00|12775.6|12774.3|12772.8|12771.5|12776.3|12774.8|12772.7|12771.4|465
1659347400000|2022-08-01 09:50:00|12772.7|12771.4|12777.4|12776.1|12777.9|12776.6|12771.5|12770.2|445
1659347700000|2022-08-01 09:55:00|12777.5|12776.2|12775.2|12773.9|12778.9|12777.6|12775.1|12773.8|385
1659348000000|2022-08-01 10:00:00|12775.1|12773.8|12774.5|12773.2|12775.5|12774.1|12773.2|12771.9|404
1659348300000|2022-08-01 10:05:00|12774.6|12773.3|12775.7|12774.4|12778.3|12777|12772.5|12771.2|406
1659348600000|2022-08-01 10:10:00|12775.6|12774.3|12774.8|12773.5|12775.9|12774.6|12772.3|12771|424
1659348900000|2022-08-01 10:15:00|12774.7|12773.4|12768.4|12767.1|12775.3|12774|12768.3|12766.6|416
1659349200000|2022-08-01 10:20:00|12768.3|12767|12770.7|12769.4|12771.9|12770.3|12768.1|12766.5|405
1659349500000|2022-08-01 10:25:00|12770.8|12769.5|12771.6|12770.3|12771.6|12770.3|12768|12766.7|319
1659349800000|2022-08-01 10:30:00|12771.7|12770.4|12769.7|12768.4|12774.3|12773|12769.6|12768.3|408
1659350100000|2022-08-01 10:35:00|12769.8|12768.5|12773|12771.7|12773.1|12771.8|12769.5|12768.2|437
1659350400000|2022-08-01 10:40:00|12772.9|12771.6|12773.9|12772.6|12774|12772.7|12771.3|12769.9|356
1659350700000|2022-08-01 10:45:00|12773.8|12772.5|12771.8|12770.5|12774.8|12773.5|12771.4|12770.1|338
1659351000000|2022-08-01 10:50:00|12771.9|12770.6|12771.8|12770.5|12773.3|12772|12771.3|12770|336
1659351300000|2022-08-01 10:55:00|12771.2|12769.9|12773|12771.7|12775|12773.7|12771.2|12769.9|398
1659351600000|2022-08-01 11:00:00|12773.2|12771.9|12774|12772.7|12774.8|12773.5|12771.5|12770.1|466
1659351900000|2022-08-01 11:05:00|12773.9|12772.6|12775.3|12774|12778.7|12777.4|12771.6|12770.3|447
1659352200000|2022-08-01 11:10:00|12775.4|12774.1|12773.1|12771.8|12776|12774.7|12772|12770.7|469
1659352500000|2022-08-01 11:15:00|12773.2|12771.9|12771.7|12770.4|12774.8|12773.5|12771.5|12770.2|464
1659352800000|2022-08-01 11:20:00|12771.8|12770.5|12777.4|12776.1|12777.4|12776.1|12769.9|12768.6|474
1659353100000|2022-08-01 11:25:00|12777.3|12776|12771.6|12770.3|12777.5|12776.2|12771.4|12770.1|402
1659353400000|2022-08-01 11:30:00|12771.5|12770.2|12772.3|12771|12773.6|12772.3|12769.8|12768.3|337
1659353700000|2022-08-01 11:35:00|12772.4|12771.1|12771.2|12769.9|12772.7|12771.4|12769.8|12768.2|408
1659354000000|2022-08-01 11:40:00|12771.1|12769.8|12773.4|12771.3|12773.6|12771.8|12768.2|12766.9|473
1659354300000|2022-08-01 11:45:00|12773.5|12771.4|12775.9|12774.6|12776.1|12774.6|12771|12769.3|541
1659354600000|2022-08-01 11:50:00|12776|12774.7|12776.9|12775.6|12778.2|12776.9|12774.9|12773.6|480
1659354900000|2022-08-01 11:55:00|12776.8|12775.5|12780.1|12778.8|12781.5|12780.2|12775.6|12774.3|492
1659355200000|2022-08-01 12:00:00|12780|12778.7|12781.5|12780.2|12784.1|12782.8|12779.8|12778.5|624
1659355500000|2022-08-01 12:05:00|12781.6|12780.3|12782.3|12781|12785|12783.5|12781.6|12780.3|410
1659355800000|2022-08-01 12:10:00|12782.2|12780.9|12778.3|12777|12783.3|12782|12777|12775.7|438
1659356100000|2022-08-01 12:15:00|12778.4|12777.1|12773.6|12772.3|12779.2|12777.9|12773.6|12772.3|423
1659356400000|2022-08-01 12:20:00|12773.2|12771.9|12775.2|12773.9|12778.9|12777.6|12773.2|12771.4|552
1659356700000|2022-08-01 12:25:00|12775.1|12773.8|12775.7|12774.4|12779|12777.7|12773.1|12771.8|556
1659357000000|2022-08-01 12:30:00|12775.6|12774.3|12777.5|12776.2|12779.1|12777.8|12773.9|12772.6|621
1659357300000|2022-08-01 12:35:00|12777.4|12776.1|12776.7|12775.4|12779.5|12777.8|12773.1|12771.8|561
1659357600000|2022-08-01 12:40:00|12776.8|12775.5|12778.5|12777.2|12780.9|12779.6|12776.5|12775.2|487
1659357900000|2022-08-01 12:45:00|12778.3|12777|12780|12778.7|12780.8|12779.5|12775.9|12774.3|546
1659358200000|2022-08-01 12:50:00|12779.8|12778.5|12785.6|12784.3|12787.4|12785.7|12777.6|12776.3|862
1659358500000|2022-08-01 12:55:00|12785.7|12784.4|12786.2|12784.9|12788.6|12787.1|12785.2|12783.7|782
1659358800000|2022-08-01 13:00:00|12786|12784.7|12801.6|12800.3|12803.3|12801.6|12785.5|12784.2|1052
1659359100000|2022-08-01 13:05:00|12801.3|12800|12796|12793.9|12806.6|12805.1|12795.1|12793.1|752
1659359400000|2022-08-01 13:10:00|12796.1|12794|12790.3|12789|12799|12797.4|12789.6|12788.1|804
1659359700000|2022-08-01 13:15:00|12790.4|12789.1|12787.5|12785.4|12791.2|12789.9|12786.2|12784.6|737
1659360000000|2022-08-01 13:20:00|12786.9|12785.6|12798.5|12797.2|12798.6|12797.3|12786.4|12785.1|831
1659360300000|2022-08-01 13:25:00|12798.6|12797.3|12800.9|12799.6|12802.6|12801.3|12794.7|12793.4|705
1659360600000|2022-08-01 13:30:00|12800.8|12799.5|12811.6|12810.3|12816|12814.6|12799.2|12797.9|1107
1659360900000|2022-08-01 13:35:00|12811.9|12810.6|12811.2|12809.9|12818.3|12817|12810.8|12809.5|959
1659361200000|2022-08-01 13:40:00|12811.1|12809.8|12811|12808.9|12816.6|12815.3|12808.9|12807.2|1021
1659361500000|2022-08-01 13:45:00|12810.8|12808.7|12813.1|12811.8|12813.9|12812.6|12807.4|12805.8|1235
1659361800000|2022-08-01 13:50:00|12813.2|12811.9|12812.7|12811.4|12816.6|12815.3|12810.3|12809|964
1659362100000|2022-08-01 13:55:00|12812.6|12811.3|12815.5|12812.4|12816.8|12815.1|12811.8|12810.5|846
1659362400000|2022-08-01 14:00:00|12816.1|12811.2|12814.8|12813.5|12825.7|12823.6|12806.1|12804|1594
1659362700000|2022-08-01 14:05:00|12814.7|12813.4|12810.2|12808.1|12819|12817.1|12806.3|12804.3|1252
1659363000000|2022-08-01 14:10:00|12809.7|12808.4|12806.5|12805.2|12812.5|12811.1|12803|12801.6|1135
1659363300000|2022-08-01 14:15:00|12806.6|12805.3|12812.4|12811.1|12815.2|12813.7|12802.4|12801.1|1019
1659363600000|2022-08-01 14:20:00|12812.5|12811.2|12820.3|12819|12823.9|12822.6|12812.4|12811.1|1014
1659363900000|2022-08-01 14:25:00|12820.4|12819.1|12824.9|12823.6|12829.5|12828.1|12820.4|12819.1|886
1659364200000|2022-08-01 14:30:00|12824.8|12823.5|12824.8|12822.7|12827|12825.7|12821.1|12819.7|1041
1659364500000|2022-08-01 14:35:00|12824.5|12823.2|12825.8|12824.5|12828.3|12827|12819.1|12817.8|1026
1659364800000|2022-08-01 14:40:00|12825.7|12824.4|12819.7|12818.4|12826.4|12825.1|12817.1|12815.4|914
1659365100000|2022-08-01 14:45:00|12819.6|12818.3|12811.3|12810|12819.6|12818.3|12810.2|12808.9|942
1659365400000|2022-08-01 14:50:00|12811.2|12809.9|12816.9|12815.6|12817.8|12816.2|12809.7|12808.2|825
1659365700000|2022-08-01 14:55:00|12817|12815.7|12817.4|12816.1|12821.8|12819.8|12815.1|12813.8|719
1659366000000|2022-08-01 15:00:00|12817.2|12815.9|12816.3|12815|12818.7|12817.4|12814.2|12812.7|788
1659366300000|2022-08-01 15:05:00|12816.2|12814.9|12821.5|12820.2|12825.5|12823.9|12813.9|12812.6|842
1659366600000|2022-08-01 15:10:00|12821.4|12820.1|12821.8|12820.5|12824|12822.7|12817.6|12816.3|738
1659366900000|2022-08-01 15:15:00|12821.7|12820.4|12828.5|12827.2|12828.8|12827.5|12821|12819.7|733
1659367200000|2022-08-01 15:20:00|12828.6|12827.3|12824.5|12823.2|12831.6|12830|12822.5|12821|740
1659367500000|2022-08-01 15:25:00|12824.2|12822.9|12827.4|12826.1|12828.2|12826.9|12822.9|12821.6|646
1659367800000|2022-08-01 15:30:00|12827.3|12826|12829.9|12828.6|12831.3|12830|12825.2|12823.9|726
1659368100000|2022-08-01 15:35:00|12830|12828.7|12827.5|12826.2|12831.7|12830.4|12826.6|12825.3|588
1659368400000|2022-08-01 15:40:00|12827.9|12826.6|12828|12826.7|12832.3|12831|12826.2|12824.9|608
1659368700000|2022-08-01 15:45:00|12827.9|12826.6|12828|12826.7|12829.1|12827.8|12824.1|12822.8|571
1659369000000|2022-08-01 15:50:00|12827.9|12826.6|12836.8|12835.5|12837.6|12836|12827.5|12825.8|574
1659369300000|2022-08-01 15:55:00|12836.9|12835.6|12833.3|12832|12839.6|12838.2|12832.4|12831.1|513
1659369600000|2022-08-01 16:00:00|12833.2|12831.9|12829.6|12828.3|12833.2|12831.9|12827.9|12826.6|652
1659369900000|2022-08-01 16:05:00|12829.4|12828.1|12831.3|12830|12832.4|12831.1|12827.8|12826.5|666
1659370200000|2022-08-01 16:10:00|12831.7|12829.6|12831.4|12830.1|12833.8|12832.5|12827.1|12825.8|678
1659370500000|2022-08-01 16:15:00|12831.1|12829.8|12827.7|12826.4|12833.5|12832.2|12827|12825.7|493
1659370800000|2022-08-01 16:20:00|12828|12826.7|12824.9|12823.6|12829|12827.7|12823.6|12822|558
1659371100000|2022-08-01 16:25:00|12825.5|12824.2|12827.2|12825.9|12828.8|12827.1|12824|12822.3|516
1659371400000|2022-08-01 16:30:00|12827.1|12825.8|12826.9|12825.6|12829.8|12828.4|12826.4|12825.1|509
1659371700000|2022-08-01 16:35:00|12826.8|12825.5|12825.9|12824.6|12828.5|12826.7|12825.1|12823.8|445
1659372000000|2022-08-01 16:40:00|12826|12824.7|12827.9|12826.6|12831.1|12829.5|12825.4|12824.1|480
1659372300000|2022-08-01 16:45:00|12827.7|12826.4|12824.6|12823.3|12828.3|12826.6|12824.4|12822.9|376
1659372600000|2022-08-01 16:50:00|12825|12822.9|12824.7|12823.4|12826|12824.6|12822.9|12821.6|501
1659372900000|2022-08-01 16:55:00|12824.6|12823.3|12822.7|12821.4|12825.3|12824|12821|12819.7|407
1659373200000|2022-08-01 17:00:00|12822.9|12821.6|12829.5|12828.2|12831.7|12830.2|12822.9|12821.6|563
1659373500000|2022-08-01 17:05:00|12829.6|12828.3|12826.3|12825|12831.5|12829.7|12824.3|12823|582
1659373800000|2022-08-01 17:10:00|12826.2|12824.9|12827.7|12826.4|12831.4|12830.1|12826.1|12824.6|537
1659374100000|2022-08-01 17:15:00|12827.8|12826.5|12833.8|12832.5|12834.9|12833.6|12826.2|12824.9|627
1659374400000|2022-08-01 17:20:00|12833.7|12832.4|12832.9|12831.6|12836.5|12835.2|12832.6|12831.1|549
1659374700000|2022-08-01 17:25:00|12832.8|12831.5|12838.5|12836.4|12838.5|12836.7|12831.1|12829.4|458
1659375000000|2022-08-01 17:30:00|12838.4|12836.3|12837.9|12836.6|12838.5|12836.9|12835.9|12834.3|737
1659375300000|2022-08-01 17:35:00|12837.8|12836.5|12835.6|12834.3|12838.3|12837|12833.9|12832.6|508
1659375600000|2022-08-01 17:40:00|12835.7|12834.4|12840.3|12839|12841.8|12840.1|12835.4|12834.1|517
1659375900000|2022-08-01 17:45:00|12840.2|12838.9|12841.5|12840.2|12845.5|12844|12840.2|12838.9|565
1659376200000|2022-08-01 17:50:00|12841.6|12840.3|12845.3|12844|12845.4|12844.1|12841.2|12839.9|543
1659376500000|2022-08-01 17:55:00|12845.4|12844.1|12842.7|12841.4|12847.7|12846.2|12842.6|12841.3|477
1659376800000|2022-08-01 18:00:00|12842.8|12841.5|12845.4|12843.3|12847.6|12845.9|12841.8|12840.5|699
1659377100000|2022-08-01 18:05:00|12845.5|12843.4|12845|12843.7|12846.9|12845.6|12842.6|12841.1|536
1659377400000|2022-08-01 18:10:00|12844.9|12843.6|12842.7|12841.4|12847.3|12846|12842.7|12841.4|560
1659377700000|2022-08-01 18:15:00|12842.8|12841.5|12847.7|12846.4|12848.9|12847.1|12839.2|12837.9|650
1659378000000|2022-08-01 18:20:00|12847.6|12846.3|12847.9|12846.6|12849.5|12848.2|12846.7|12844.8|573
1659378300000|2022-08-01 18:25:00|12848|12846.7|12849.4|12848.1|12853.6|12852.3|12848|12846.7|612
1659378600000|2022-08-01 18:30:00|12849.3|12848|12850.5|12849.2|12851.6|12850.3|12848.3|12846.9|531
1659378900000|2022-08-01 18:35:00|12850.4|12849.1|12847.8|12846.5|12850.6|12849.3|12847|12845.7|338
1659379200000|2022-08-01 18:40:00|12847.7|12846.4|12853.9|12852.6|12854.1|12852.8|12845.3|12844|476
1659379500000|2022-08-01 18:45:00|12853.8|12852.5|12854.7|12853.4|12857|12855.7|12852.8|12851.5|540
1659379800000|2022-08-01 18:50:00|12854.6|12853.3|12848|12846.7|12856.3|12855|12847.8|12846.5|608
1659380100000|2022-08-01 18:55:00|12848.1|12846.8|12845.1|12843.8|12848.5|12847.2|12842.8|12841.5|566
1659380400000|2022-08-01 19:00:00|12845.2|12843.9|12846.7|12845.4|12849.4|12848.1|12844.4|12843.1|603
1659380700000|2022-08-01 19:05:00|12846.6|12845.3|12842.6|12841.3|12847.6|12846.3|12842.3|12841|497
1659381000000|2022-08-01 19:10:00|12842.7|12841.4|12839.4|12838.1|12845.2|12843.9|12838.9|12837.6|543
1659381300000|2022-08-01 19:15:00|12839.5|12838.2|12840.2|12838.9|12840.8|12839.5|12837.7|12836.4|517
1659381600000|2022-08-01 19:20:00|12840.3|12839|12847.1|12845.8|12847.4|12846.1|12840.1|12838.8|639
1659381900000|2022-08-01 19:25:00|12847.2|12845.9|12850.8|12849.5|12851.1|12849.6|12845.7|12844.4|524
1659382200000|2022-08-01 19:30:00|12850.7|12849.4|12846.9|12845.6|12852.5|12851.2|12846.8|12845.5|511
1659382500000|2022-08-01 19:35:00|12847.1|12845.8|12842.6|12841.3|12849.1|12847.8|12842.6|12841.3|614
1659382800000|2022-08-01 19:40:00|12842.5|12841.2|12846|12844.7|12846.1|12844.8|12841.7|12840.4|544
1659383100000|2022-08-01 19:45:00|12845.8|12844.5|12844.1|12842.8|12846.9|12845.6|12842.2|12840.4|536
1659383400000|2022-08-01 19:50:00|12844.2|12842.9|12842.8|12841.5|12844.6|12843.3|12841.4|12840.1|584
1659383700000|2022-08-01 19:55:00|12842.9|12841.6|12841.5|12840.2|12844|12842.7|12841.5|12840.2|449
1659384000000|2022-08-01 20:00:00|12841.6|12840.3|12839.9|12838.6|12842.9|12841.6|12839.2|12837.9|251
1659384300000|2022-08-01 20:05:00|12840|12838.7|12840.5|12839.2|12840.8|12839.2|12839.9|12838.6|198
1659384600000|2022-08-01 20:10:00|12840.4|12839.1|12842.5|12840.4|12842.9|12841.2|12840.3|12839|330
1659384900000|2022-08-01 20:15:00|12842.4|12840.3|12843.4|12842.1|12843.9|12842.3|12842|12840.3|231
1659385200000|2022-08-01 20:20:00|12843.3|12842|12841.8|12839.7|12843.4|12842.1|12841.3|12839.6|123
1659385500000|2022-08-01 20:25:00|12841.7|12839.6|12841.5|12840.2|12842.7|12841.1|12840.2|12838.7|186
1659385800000|2022-08-01 20:30:00|12841.6|12840.3|12841.3|12839.2|12842.3|12840.5|12840.8|12839.2|85
1659386100000|2022-08-01 20:35:00|12841.4|12839.3|12840.2|12838.9|12841.4|12839.9|12840.2|12838.6|59
1659386400000|2022-08-01 20:40:00|12840.3|12839|12840.9|12838.8|12841.3|12839.8|12839.4|12837.7|143
1659386700000|2022-08-01 20:45:00|12840.7|12838.6|12839.5|12837.4|12841.2|12839.2|12839.2|12837.3|131
1659387000000|2022-08-01 20:50:00|12839.4|12837.3|12839.6|12837.5|12839.8|12837.8|12838.2|12836.6|126
1659387300000|2022-08-01 20:55:00|12839.9|12837.8|12845|12838|12845.4|12838.4|12839.2|12835.6|290
1659387600000|2022-08-01 21:00:00|12844.8|12837.8|12845.9|12838.9|12849.8|12842.8|12844.8|12837.8|50
1659387900000|2022-08-01 21:05:00|12846.1|12839.1|12846.2|12839.2|12848.3|12841.3|12843.9|12837|69
1659388200000|2022-08-01 21:10:00|12846.5|12839.5|12846.3|12839.3|12847.6|12840.6|12843.7|12836.7|109
1659388500000|2022-08-01 21:15:00|12846.2|12839.2|12846.3|12839.3|12846.6|12839.6|12844.7|12837.7|70
1659388800000|2022-08-01 21:20:00|12844.7|12837.7|12845.5|12838.5|12845.9|12838.9|12843.7|12836.7|70
1659389100000|2022-08-01 21:25:00|12845.1|12838.1|12845.2|12838.2|12848.6|12841.6|12843.2|12836.2|121
1659389400000|2022-08-01 21:30:00|12846.7|12839.7|12843.1|12836.1|12847|12840|12841.9|12835.2|223
1659389700000|2022-08-01 21:35:00|12843|12836|12841.6|12834.6|12844.6|12837.6|12838.5|12832.1|248
1659390000000|2022-08-01 21:40:00|12842.2|12835.2|12841.9|12834.9|12842.4|12835.4|12839.5|12833.9|120
1659390300000|2022-08-01 21:45:00|12841.3|12835|12841.8|12835.7|12848.4|12841.4|12839.6|12834.7|192
1659390600000|2022-08-01 21:50:00|12841.9|12835.8|12843.8|12837.3|12845|12838|12840.7|12835.3|193
1659390900000|2022-08-01 21:55:00|12843.9|12837.2|12844|12837|12844.6|12837.9|12840.3|12836.6|124
1659391200000|2022-08-01 22:00:00|12843.3|12836.8|12843.2|12840.4|12844.1|12840.8|12840.1|12834.7|388
1659391500000|2022-08-01 22:05:00|12843.3|12840.6|12840.8|12838|12843.4|12841.1|12840.6|12837.9|167
1659391800000|2022-08-01 22:10:00|12840.9|12838.1|12840.2|12838.1|12842.2|12838.9|12839.8|12837.7|185
1659392100000|2022-08-01 22:15:00|12840.3|12837.9|12841.2|12838.8|12841.6|12839.2|12839.3|12836.3|474
1659392400000|2022-08-01 22:20:00|12841.4|12838.7|12841.7|12839.6|12842.8|12841.1|12840.4|12838.3|395
1659392700000|2022-08-01 22:25:00|12841.6|12839.5|12841.2|12838.6|12842.7|12840.4|12840.3|12837.7|297
1659393000000|2022-08-01 22:30:00|12841.1|12838.7|12842.7|12840.6|12843|12840.7|12840.7|12838.4|401
1659393300000|2022-08-01 22:35:00|12842.3|12840.2|12841.5|12839.4|12844|12841.5|12840.6|12838.5|331
1659393600000|2022-08-01 22:40:00|12841.6|12839.5|12843|12840.9|12843.8|12841.1|12839.9|12837.6|441
1659393900000|2022-08-01 22:45:00|12842.8|12840.7|12842.9|12840.8|12843.7|12841.5|12842.7|12840.3|302
1659394200000|2022-08-01 22:50:00|12842.7|12840.6|12840.9|12838.8|12843.6|12841|12840.8|12838.6|303
1659394500000|2022-08-01 22:55:00|12841|12838.9|12839.6|12837.5|12841.7|12839.6|12839.5|12837.4|314
1659394800000|2022-08-01 23:00:00|12839.7|12837.6|12841.1|12839|12841.8|12840.1|12839|12837.2|277
1659395100000|2022-08-01 23:05:00|12841.4|12839.3|12841.9|12839.8|12843|12841.2|12840.1|12838.4|414
1659395400000|2022-08-01 23:10:00|12842|12839.9|12842.2|12840.9|12843.4|12841.7|12840.5|12838.7|305
1659395700000|2022-08-01 23:15:00|12842.3|12841|12844.4|12842.3|12845.7|12843.6|12842.3|12840.6|248
1659396000000|2022-08-01 23:20:00|12843.9|12842.6|12843|12840.9|12844.5|12843|12842.7|12840.9|146
1659396300000|2022-08-01 23:25:00|12843.2|12841.1|12844.3|12843|12844.9|12843.1|12842.5|12840.6|150
1659396600000|2022-08-01 23:30:00|12844.4|12843.1|12842.7|12840.6|12846.4|12844.3|12842|12840.1|264
1659396900000|2022-08-01 23:35:00|12842.9|12840.8|12843.8|12841.7|12845.3|12843.5|12842.9|12840.8|197
1659397200000|2022-08-01 23:40:00|12843.7|12841.6|12843.1|12841|12843.8|12842|12842|12840.2|211
1659397500000|2022-08-01 23:45:00|12843|12840.9|12844.8|12842.7|12845.3|12843.5|12842.1|12840.5|213
1659397800000|2022-08-01 23:50:00|12844.7|12842.6|12844.8|12842.7|12846|12844.3|12843.7|12841.7|365
1659398100000|2022-08-01 23:55:00|12844.7|12842.6|12845.5|12843.4|12846.2|12844.2|12843.6|12841.5|280
1659398400000|2022-08-02 00:00:00|12845|12843.7|12849.5|12848.2|12849.5|12848.2|12843.1|12841.3|589
1659398700000|2022-08-02 00:05:00|12849.2|12847.9|12854.8|12852.7|12856.8|12854.7|12849.2|12847.8|539
1659399000000|2022-08-02 00:10:00|12854.9|12852.8|12855.4|12854.1|12856.3|12854.2|12853.3|12851.5|545
1659399300000|2022-08-02 00:15:00|12855.3|12854|12850.9|12848.8|12857.1|12855.4|12850.1|12848|616
1659399600000|2022-08-02 00:20:00|12850.8|12848.7|12852.2|12850.1|12853.2|12851.1|12849.7|12847.8|764
1659399900000|2022-08-02 00:25:00|12852|12849.9|12849.5|12847.4|12854|12851.9|12849.1|12847.1|931
1659400200000|2022-08-02 00:30:00|12849.6|12847.5|12851.8|12850.5|12852.7|12851|12848.3|12846.2|1022
1659400500000|2022-08-02 00:35:00|12851.7|12850.4|12841.9|12839.8|12851.9|12850.6|12841.4|12839.3|958
1659400800000|2022-08-02 00:40:00|12842.1|12840|12848|12845.9|12848.2|12846.1|12838.3|12836.2|964
1659401100000|2022-08-02 00:45:00|12847.9|12845.8|12844.7|12843.4|12848.4|12846.3|12842.9|12840.8|749
1659401400000|2022-08-02 00:50:00|12844.8|12843.5|12847.1|12845|12847.8|12846.1|12842.6|12841.1|948
1659401700000|2022-08-02 00:55:00|12846.9|12844.8|12845.7|12843.6|12848.4|12846.4|12844.9|12843|584
1659402000000|2022-08-02 01:00:00|12846|12843.9|12843|12841.7|12849.3|12847.3|12842.5|12841|932
1659402300000|2022-08-02 01:05:00|12842.9|12841.6|12845.4|12844.1|12846.4|12844.7|12842.3|12840.6|702
1659402600000|2022-08-02 01:10:00|12845.5|12844.2|12854|12851.9|12854.1|12852.4|12844.8|12843.5|766
1659402900000|2022-08-02 01:15:00|12853.6|12851.5|12852.5|12850.4|12856.6|12854.5|12852.1|12850.2|705
1659403200000|2022-08-02 01:20:00|12851.9|12850.6|12847.6|12846.3|12852|12850.6|12847.4|12845.9|780
1659403500000|2022-08-02 01:25:00|12847.7|12846.4|12848.1|12846|12850.7|12848.8|12845.5|12843.8|689
1659403800000|2022-08-02 01:30:00|12848.2|12846.1|12849.8|12847.7|12849.9|12848|12843.9|12842.2|921
1659404100000|2022-08-02 01:35:00|12849.7|12847.6|12856.4|12854.3|12856.6|12854.5|12848.8|12847.2|831
1659404400000|2022-08-02 01:40:00|12856.5|12854.4|12858.7|12856.6|12859.6|12857.9|12854.7|12852.8|720
1659404700000|2022-08-02 01:45:00|12858.9|12856.8|12857.1|12855.8|12858.9|12857.3|12856|12854.5|669
1659405000000|2022-08-02 01:50:00|12857.3|12856|12853.1|12851.8|12858.6|12857.3|12852.2|12850.1|812
1659405300000|2022-08-02 01:55:00|12853|12851.7|12854.2|12852.9|12857.3|12855.2|12852.3|12850.6|822
1659405600000|2022-08-02 02:00:00|12853.9|12852.6|12854.3|12853|12854.8|12853.3|12849.9|12848.6|831
1659405900000|2022-08-02 02:05:00|12854.2|12852.9|12853.1|12851|12855|12853.4|12850.9|12849.3|606
1659406200000|2022-08-02 02:10:00|12853|12850.9|12854.4|12853.1|12857.4|12855.8|12852.6|12850.9|708
1659406500000|2022-08-02 02:15:00|12854.7|12853.4|12855.7|12854.4|12857.4|12855.7|12854.1|12852.4|602
1659406800000|2022-08-02 02:20:00|12855.9|12853.8|12855.1|12853.8|12857.1|12855.7|12854.1|12852.5|522
1659407100000|2022-08-02 02:25:00|12855.3|12854|12855.9|12853.8|12857.8|12856.2|12854|12852.3|601
1659407400000|2022-08-02 02:30:00|12855.8|12853.7|12855.5|12854.2|12857.5|12856.2|12853.4|12851.6|688
1659407700000|2022-08-02 02:35:00|12856.1|12854|12857.4|12855.3|12859.1|12857|12855.7|12853.9|579
1659408000000|2022-08-02 02:40:00|12857.3|12855.2|12860.1|12858|12860.2|12858.5|12856.4|12854.3|705
1659408300000|2022-08-02 02:45:00|12860|12857.9|12863.1|12861.8|12864.5|12863|12859.5|12857.7|617
1659408600000|2022-08-02 02:50:00|12863|12861.7|12858.7|12857.4|12863.9|12862.3|12858.6|12856.9|597
1659408900000|2022-08-02 02:55:00|12859.1|12857|12854.7|12853.4|12860.3|12858.7|12854.1|12852.5|785
1659409200000|2022-08-02 03:00:00|12854.8|12853.5|12855.8|12854.5|12857.4|12856.1|12854.1|12852.4|613
1659409500000|2022-08-02 03:05:00|12855.7|12854.4|12856.1|12854.8|12858|12856.7|12855.2|12853.7|524
1659409800000|2022-08-02 03:10:00|12856|12854.7|12855.5|12854.2|12859.6|12857.9|12855|12853.7|623
1659410100000|2022-08-02 03:15:00|12855.6|12854.3|12850.1|12848.8|12855.7|12854.4|12849.9|12848.4|482
1659410400000|2022-08-02 03:20:00|12850.2|12848.9|12847.7|12846.4|12851.8|12850.3|12846.8|12845.3|549
1659410700000|2022-08-02 03:25:00|12847.8|12846.5|12849.3|12847.2|12849.3|12847.6|12846.2|12844.9|448
1659411000000|2022-08-02 03:30:00|12848.8|12847.5|12848.9|12847.6|12851.6|12850.1|12848.3|12847|424
1659411300000|2022-08-02 03:35:00|12848.8|12847.5|12851.3|12850|12852.3|12850.7|12848.5|12847.2|417
1659411600000|2022-08-02 03:40:00|12851.4|12850.1|12848.8|12847.5|12851.6|12850.1|12848.3|12847|358
1659411900000|2022-08-02 03:45:00|12849.1|12847.8|12850.5|12849.2|12851.7|12850|12849.1|12847.8|323
1659412200000|2022-08-02 03:50:00|12850.6|12849.3|12850.7|12849.4|12852.2|12850.9|12850|12848.5|276
1659412500000|2022-08-02 03:55:00|12850.6|12849.3|12850.7|12849.4|12852.4|12851.1|12849.7|12848|390
1659412800000|2022-08-02 04:00:00|12850.5|12849.2|12851|12849.7|12852|12850.3|12850.5|12848.9|335
1659413100000|2022-08-02 04:05:00|12850.9|12849.6|12850.8|12848.7|12851.7|12849.9|12849.3|12847.5|328
1659413400000|2022-08-02 04:10:00|12850.6|12848.5|12848|12846.7|12850.9|12849.2|12847.9|12846.2|371
1659413700000|2022-08-02 04:15:00|12847.9|12846.6|12846.8|12845.5|12848.9|12847.2|12846.2|12844.7|393
1659414000000|2022-08-02 04:20:00|12846.6|12845.3|12849.4|12847.3|12850.8|12849.1|12846.4|12844.8|396
1659414300000|2022-08-02 04:25:00|12849.5|12847.4|12847.2|12845.1|12850.4|12848.5|12846.2|12844.1|516
1659414600000|2022-08-02 04:30:00|12847.1|12845|12851.4|12849.3|12857.4|12855.3|12846.8|12844.7|1104
1659414900000|2022-08-02 04:35:00|12851|12848.9|12849.1|12847|12851.3|12849.2|12848|12846.2|774
1659415200000|2022-08-02 04:40:00|12849|12846.9|12855|12853.7|12855.6|12853.8|12848.5|12846.4|654
1659415500000|2022-08-02 04:45:00|12854.9|12853.6|12856.9|12855.6|12858.8|12857.2|12853.8|12852.4|669
1659415800000|2022-08-02 04:50:00|12856.8|12855.5|12859.6|12857.5|12859.7|12858.1|12856.3|12854.7|615
1659416100000|2022-08-02 04:55:00|12859.8|12857.7|12859.8|12857.7|12862.3|12860.4|12858.4|12856.6|556
1659416400000|2022-08-02 05:00:00|12860|12857.9|12858.4|12856.3|12860.7|12858.8|12855|12853.3|947
1659416700000|2022-08-02 05:05:00|12858.3|12856.2|12859.2|12857.9|12860.2|12858.4|12854.7|12852.8|657
1659417000000|2022-08-02 05:10:00|12859.8|12857.7|12857.1|12855.8|12860.7|12858.6|12857.1|12855.6|588
1659417300000|2022-08-02 05:15:00|12857.2|12855.9|12860.6|12858.5|12861.6|12859.7|12856.5|12854.8|640
1659417600000|2022-08-02 05:20:00|12860.7|12858.6|12860.3|12858.2|12863.1|12861.3|12857.9|12856.3|635
1659417900000|2022-08-02 05:25:00|12860.2|12858.1|12862.3|12860.2|12863|12861.1|12858.7|12857.1|617
1659418200000|2022-08-02 05:30:00|12862.2|12860.1|12862.5|12861.2|12864.8|12863.1|12860.5|12858.8|811
1659418500000|2022-08-02 05:35:00|12862.4|12861.1|12862.7|12861.4|12864.8|12863|12861.5|12859.8|496
1659418800000|2022-08-02 05:40:00|12863|12860.9|12864.2|12862.9|12864.9|12863.2|12861.1|12859.5|602
1659419100000|2022-08-02 05:45:00|12864.3|12863|12865.4|12864.1|12866|12864.3|12863.2|12861.5|491
1659419400000|2022-08-02 05:50:00|12865.3|12864|12870.9|12868.8|12872.1|12870.5|12864.3|12862.6|594
1659419700000|2022-08-02 05:55:00|12871.1|12869|12866.3|12865|12873.6|12872.3|12865.5|12863.9|720
1659420000000|2022-08-02 06:00:00|12866.2|12864.9|12869.5|12868.2|12872.4|12870.7|12866.2|12864.9|739
1659420300000|2022-08-02 06:05:00|12869.4|12868.1|12864.9|12863.6|12869.7|12868.2|12864.8|12863|765
1659420600000|2022-08-02 06:10:00|12865|12863.7|12863.2|12861.1|12866.3|12865|12861.6|12859.9|699
1659420900000|2022-08-02 06:15:00|12863.1|12861|12861.9|12860.6|12865.5|12864|12861.8|12860.5|669
1659421200000|2022-08-02 06:20:00|12861.8|12860.5|12864.7|12863.4|12870.2|12868.9|12860.9|12859.6|767
1659421500000|2022-08-02 06:25:00|12864.6|12863.3|12861.5|12860.2|12865.6|12864|12860.8|12859.2|699
1659421800000|2022-08-02 06:30:00|12861.6|12860.3|12864.7|12863.4|12866.9|12865.6|12861.4|12859.9|695
1659422100000|2022-08-02 06:35:00|12864.8|12863.5|12863.9|12862.6|12867.1|12865.8|12862.9|12861.5|662
1659422400000|2022-08-02 06:40:00|12863.8|12862.5|12864|12861.9|12867|12865.5|12863.4|12861.9|710
1659422700000|2022-08-02 06:45:00|12864.1|12862|12861.7|12860.4|12865.1|12863.4|12860.4|12858.9|618
1659423000000|2022-08-02 06:50:00|12861.6|12860.3|12862.4|12861.1|12863.1|12861.6|12860.6|12859.1|602
1659423300000|2022-08-02 06:55:00|12862.5|12861.2|12865.2|12863.1|12865.7|12864.3|12859.7|12857.9|731
1659423600000|2022-08-02 07:00:00|12864.8|12863.5|12865.1|12863.8|12867.4|12865.6|12860.3|12858.3|807
1659423900000|2022-08-02 07:05:00|12865|12862.9|12874.5|12872.4|12875.4|12873.3|12864.2|12862.7|878
1659424200000|2022-08-02 07:10:00|12874.6|12872.5|12874.8|12873.5|12879.3|12877.6|12872.5|12870.5|943
1659424500000|2022-08-02 07:15:00|12875.1|12873|12869.6|12868.3|12877.1|12875.6|12869.1|12867.4|938
1659424800000|2022-08-02 07:20:00|12869.8|12868.5|12866.2|12864.9|12872.7|12871.1|12865.4|12864|835
1659425100000|2022-08-02 07:25:00|12866.3|12865|12870.3|12868.2|12872.2|12870.5|12865.5|12863.9|746
1659425400000|2022-08-02 07:30:00|12870.2|12868.1|12871.7|12869.6|12875.9|12874.1|12869.9|12868.1|834
1659425700000|2022-08-02 07:35:00|12871.6|12869.5|12871.5|12870.2|12875.1|12873.8|12870.8|12869.1|767
1659426000000|2022-08-02 07:40:00|12871.2|12869.9|12865.9|12864.6|12871.6|12869.9|12863.7|12862.4|697
1659426300000|2022-08-02 07:45:00|12865.8|12864.5|12863.5|12862.2|12868.5|12867.2|12862.4|12860.7|786
1659426600000|2022-08-02 07:50:00|12863.4|12862.1|12865.8|12864.5|12866.3|12865|12861.7|12860.2|770
1659426900000|2022-08-02 07:55:00|12865.9|12864.6|12864.6|12863.3|12867.2|12865.7|12863.8|12862.2|674
1659427200000|2022-08-02 08:00:00|12864.7|12863.4|12869.2|12867.9|12870.1|12868.4|12862.9|12861.6|794
1659427500000|2022-08-02 08:05:00|12869.5|12868.2|12873.7|12872.4|12874.7|12873|12867.4|12866.1|741
1659427800000|2022-08-02 08:10:00|12873.8|12872.5|12870.1|12868.8|12876.8|12875.5|12869.8|12868.5|755
1659428100000|2022-08-02 08:15:00|12870|12868.7|12868.6|12867.3|12872.8|12871.5|12868.1|12866.7|639
1659428400000|2022-08-02 08:20:00|12868.7|12867.4|12865.1|12863|12869.5|12867.8|12863|12861.3|698
1659428700000|2022-08-02 08:25:00|12865|12862.9|12860.3|12859|12867.3|12865.6|12859.1|12857.1|737
1659429000000|2022-08-02 08:30:00|12860.6|12858.5|12863.8|12862.5|12865.5|12863.8|12860.6|12858.5|727
1659429300000|2022-08-02 08:35:00|12863.6|12862.3|12862.7|12860.6|12866|12864.2|12859.7|12858.4|669
1659429600000|2022-08-02 08:40:00|12862.8|12860.7|12866.9|12864.8|12867.4|12866.1|12862.6|12860.5|605
1659429900000|2022-08-02 08:45:00|12866.8|12865.5|12865.8|12864.5|12870.4|12869.1|12865.6|12864.3|469
1659430200000|2022-08-02 08:50:00|12865.9|12864.6|12863.4|12862.1|12866.7|12865.2|12861.8|12860.5|554
1659430500000|2022-08-02 08:55:00|12863.5|12862.2|12860.9|12859.6|12865.7|12864.1|12860.4|12858.7|570
1659430800000|2022-08-02 09:00:00|12861.1|12859.8|12862.8|12861.5|12864.2|12862.8|12859|12857.7|621
1659431100000|2022-08-02 09:05:00|12863.2|12861.1|12862.2|12860.9|12865.2|12863.7|12861.8|12860.5|482
1659431400000|2022-08-02 09:10:00|12862.3|12861|12863.3|12861.2|12866|12864.7|12861.1|12859.6|500
1659431700000|2022-08-02 09:15:00|12863.4|12861.3|12861.1|12859.8|12864.1|12862.8|12860.8|12859|465
1659432000000|2022-08-02 09:20:00|12861.2|12859.9|12863|12861.7|12863.3|12862|12859.9|12858.5|426
1659432300000|2022-08-02 09:25:00|12863.1|12861.8|12861.1|12859.8|12863.2|12861.9|12860.7|12859.3|417
1659432600000|2022-08-02 09:30:00|12861|12859.7|12860.9|12859.6|12863.5|12862.2|12859.9|12858.3|629
1659432900000|2022-08-02 09:35:00|12860.8|12859.5|12865|12863.7|12865.5|12863.8|12859.1|12857.5|494
1659433200000|2022-08-02 09:40:00|12865.1|12863.8|12865.3|12863.2|12865.8|12864.3|12862.3|12861|558
1659433500000|2022-08-02 09:45:00|12865.2|12863.1|12867.3|12866|12868|12866.6|12864.1|12862|648
1659433800000|2022-08-02 09:50:00|12867.2|12865.9|12870.3|12869|12870.6|12869.1|12865.9|12864.6|445
1659434100000|2022-08-02 09:55:00|12870.5|12869.2|12866.9|12865.6|12873.1|12871.4|12866.5|12865.2|494
1659434400000|2022-08-02 10:00:00|12867.4|12865.3|12870|12867.9|12870.5|12869|12864.8|12863|483
1659434700000|2022-08-02 10:05:00|12870.1|12868|12870.4|12869.1|12874.3|12873|12869.6|12868|521
1659435000000|2022-08-02 10:10:00|12870.3|12869|12868.5|12867.2|12871.2|12869.9|12867.7|12866.4|449
1659435300000|2022-08-02 10:15:00|12868.6|12867.3|12872.5|12871.2|12875.3|12873.7|12868.3|12867|608
1659435600000|2022-08-02 10:20:00|12872.4|12871.1|12871.5|12870.2|12872.8|12871.5|12869.2|12867.9|585
1659435900000|2022-08-02 10:25:00|12871.4|12870.1|12873.8|12872.5|12875|12873.5|12871.3|12869.9|399
1659436200000|2022-08-02 10:30:00|12873.9|12872.6|12872.8|12871.5|12875|12873.7|12872.5|12871.2|506
1659436500000|2022-08-02 10:35:00|12872.9|12871.6|12872.3|12871|12875|12873.7|12871.4|12870.1|444
1659436800000|2022-08-02 10:40:00|12872.2|12870.9|12873.1|12871.8|12873.2|12871.9|12870.6|12868.9|417
1659437100000|2022-08-02 10:45:00|12873|12871.7|12876.4|12875.1|12876.5|12875.2|12872.6|12871|511
1659437400000|2022-08-02 10:50:00|12876.3|12875|12875.4|12874.1|12876.6|12875.2|12873.8|12872.5|541
1659437700000|2022-08-02 10:55:00|12875.3|12874|12871.9|12870.6|12876|12874.7|12871.6|12870.3|437
1659438000000|2022-08-02 11:00:00|12872|12870.7|12863.3|12862|12874.4|12873.1|12863.3|12862|608
1659438300000|2022-08-02 11:05:00|12863.4|12862.1|12863.4|12861.3|12865|12863.7|12862.2|12860.5|493
1659438600000|2022-08-02 11:10:00|12863.3|12861.2|12860.9|12859.6|12865.6|12863.9|12860.5|12859.2|427
1659438900000|2022-08-02 11:15:00|12861|12859.7|12857.5|12856.2|12861.9|12860.6|12856.5|12855|442
1659439200000|2022-08-02 11:20:00|12857.6|12856.3|12852.5|12851.2|12857.6|12856.3|12852.3|12851|583
1659439500000|2022-08-02 11:25:00|12852.6|12851.3|12850.2|12848.9|12853.1|12851.6|12849.1|12847.8|507
1659439800000|2022-08-02 11:30:00|12850.5|12849.2|12851.1|12849.8|12851.8|12850.5|12847.6|12846.3|609
1659440100000|2022-08-02 11:35:00|12851.3|12850|12853.4|12852.1|12853.5|12852.2|12850.6|12849.3|602
1659440400000|2022-08-02 11:40:00|12853.3|12852|12856.1|12854|12857|12855.7|12851.8|12850.5|586
1659440700000|2022-08-02 11:45:00|12856.2|12854.1|12851.8|12850.5|12856.7|12855.4|12851.2|12849.9|586
1659441000000|2022-08-02 11:50:00|12851.7|12850.4|12853.5|12852.2|12857.1|12855.8|12850.8|12849.5|691
1659441300000|2022-08-02 11:55:00|12853.6|12852.3|12853.2|12851.9|12858.3|12857|12851.6|12850.2|760
1659441600000|2022-08-02 12:00:00|12853.3|12852|12852.2|12850.9|12855.1|12853.8|12850|12848.7|571
1659441900000|2022-08-02 12:05:00|12852.3|12851|12860.7|12859.4|12861.2|12859.9|12851.4|12850.1|539
1659442200000|2022-08-02 12:10:00|12860.8|12859.5|12862|12860.7|12863|12861.7|12859.1|12857.8|494
1659442500000|2022-08-02 12:15:00|12861.7|12860.4|12862.6|12861.3|12865.4|12864.1|12861.5|12860.2|693
1659442800000|2022-08-02 12:20:00|12862.8|12860.7|12861.1|12859.8|12864.8|12863.2|12859.5|12858.2|722
1659443100000|2022-08-02 12:25:00|12861.2|12859.9|12862.8|12861.5|12867.2|12865.9|12861.1|12859.8|773
1659443400000|2022-08-02 12:30:00|12863|12861.7|12865.7|12864.4|12867.1|12865.8|12860.8|12859.5|752
1659443700000|2022-08-02 12:35:00|12865.6|12864.3|12861|12859.7|12867.3|12866|12860.1|12858.5|660
1659444000000|2022-08-02 12:40:00|12861.1|12859.8|12862.9|12861.6|12867.3|12865.5|12860|12858.7|793
1659444300000|2022-08-02 12:45:00|12863|12861.7|12865.2|12863.9|12867|12865.7|12860.3|12859|589
1659444600000|2022-08-02 12:50:00|12865.1|12863.8|12864.3|12863|12865.7|12864.4|12863.5|12862.1|549
1659444900000|2022-08-02 12:55:00|12864.4|12863.1|12862.5|12861.2|12865.6|12864.3|12862.5|12860.9|575
1659445200000|2022-08-02 13:00:00|12862.3|12861|12864.2|12862.9|12865.7|12864.4|12860.9|12859.4|536
1659445500000|2022-08-02 13:05:00|12864.3|12863|12847.3|12845.2|12864.3|12863|12845.5|12843.9|798
1659445800000|2022-08-02 13:10:00|12847.2|12845.1|12844.5|12842.4|12847.5|12845.8|12841.5|12839.8|930
1659446100000|2022-08-02 13:15:00|12844.6|12842.5|12853.5|12852.2|12855.2|12853.1|12839.2|12837.4|835
1659446400000|2022-08-02 13:20:00|12853.4|12852.1|12857.3|12856|12859.7|12857.8|12853|12851.3|884
1659446700000|2022-08-02 13:25:00|12857.8|12856.5|12852.6|12850.5|12858.7|12857.1|12850.9|12848.8|891
1659447000000|2022-08-02 13:30:00|12852.7|12850.6|12846.3|12844.2|12853.8|12851.7|12842.9|12840.9|1355
1659447300000|2022-08-02 13:35:00|12846.1|12844|12854.9|12852.8|12858.6|12856.5|12845.2|12843.1|1370
1659447600000|2022-08-02 13:40:00|12854.2|12852.9|12866.4|12865.1|12868.5|12867|12853.7|12852.2|1305
1659447900000|2022-08-02 13:45:00|12866.2|12864.9|12875.6|12874.3|12876.6|12874.9|12855.2|12853.5|1416
1659448200000|2022-08-02 13:50:00|12875.5|12874.2|12870.7|12868.6|12881.9|12879.8|12870.3|12868.2|1311
1659448500000|2022-08-02 13:55:00|12871|12868.9|12868.6|12866.5|12877.4|12875.3|12863.5|12861.4|1299
1659448800000|2022-08-02 14:00:00|12868.8|12866.7|12879.8|12877.7|12881.6|12879.5|12864.4|12862.9|1336
1659449100000|2022-08-02 14:05:00|12879.7|12877.6|12884.8|12882.7|12885.9|12884.3|12876.3|12874.8|1174
1659449400000|2022-08-02 14:10:00|12885.1|12883|12872.3|12870.2|12888.5|12886.4|12869.4|12867.5|1305
1659449700000|2022-08-02 14:15:00|12871.5|12869.4|12866.6|12864.5|12871.5|12869.4|12858.1|12856|1169
1659450000000|2022-08-02 14:20:00|12866.8|12864.7|12872.2|12870.1|12872.9|12871|12864.7|12862.6|1160
1659450300000|2022-08-02 14:25:00|12872.3|12870.2|12866.5|12864.4|12873.2|12871.4|12865.8|12863.9|1078
1659450600000|2022-08-02 14:30:00|12866.2|12864.1|12871.2|12869.9|12872.6|12871|12861.6|12859.5|1149
1659450900000|2022-08-02 14:35:00|12871.6|12869.5|12873.8|12871.7|12880.7|12878.6|12870.1|12868.6|1158
1659451200000|2022-08-02 14:40:00|12873.7|12871.6|12861.2|12859.9|12880.5|12878.4|12860.8|12859|1370
1659451500000|2022-08-02 14:45:00|12861.6|12859.5|12858.7|12857.4|12866.4|12864.3|12857.7|12856|1285
1659451800000|2022-08-02 14:50:00|12858.6|12857.3|12856.4|12855.1|12862.6|12860.8|12852.9|12851|1346
1659452100000|2022-08-02 14:55:00|12856.8|12855.5|12865.9|12863.8|12868.6|12866.8|12856|12854.3|1179
1659452400000|2022-08-02 15:00:00|12866|12863.9|12867.9|12865.8|12871.5|12869.5|12858.5|12857.2|1179
1659452700000|2022-08-02 15:05:00|12868.1|12866|12864.2|12862.1|12872|12870.3|12863.6|12861.9|1039
1659453000000|2022-08-02 15:10:00|12864.1|12862.8|12861.6|12859.5|12868.2|12866.5|12857.5|12855.4|985
1659453300000|2022-08-02 15:15:00|12861.9|12859.8|12855|12852.9|12863.8|12862|12852.2|12850.4|1082
1659453600000|2022-08-02 15:20:00|12854.9|12852.8|12857.2|12855.9|12861|12859.7|12853.9|12852.3|976
1659453900000|2022-08-02 15:25:00|12857.7|12856.4|12853.6|12851.5|12858.8|12857.2|12851.2|12849.4|818
1659454200000|2022-08-02 15:30:00|12854.5|12852.4|12851.3|12850|12861.2|12859.2|12851.1|12849.8|936
1659454500000|2022-08-02 15:35:00|12850.9|12849.6|12846.7|12845.4|12853.4|12851.8|12843.5|12841.7|944
1659454800000|2022-08-02 15:40:00|12847|12845.7|12847.4|12845.3|12852|12850.3|12845.4|12844.1|889
1659455100000|2022-08-02 15:45:00|12847.5|12845.4|12846.7|12844.6|12851.7|12850|12845.9|12844.1|799
1659455400000|2022-08-02 15:50:00|12846.6|12844.5|12851.6|12850.3|12853.6|12851.9|12846.2|12844.5|832
1659455700000|2022-08-02 15:55:00|12851.7|12850.4|12856.3|12854.2|12856.5|12855.1|12850|12848.7|915
1659456000000|2022-08-02 16:00:00|12856.4|12854.3|12850.9|12849.6|12859.3|12857.5|12850.6|12849.3|873
1659456300000|2022-08-02 16:05:00|12850.8|12849.5|12852|12850.7|12852.7|12851.4|12847|12845.7|782
1659456600000|2022-08-02 16:10:00|12852.1|12850.8|12846.8|12845.5|12853.1|12851.8|12844.6|12843.3|672
1659456900000|2022-08-02 16:15:00|12846.4|12845.1|12843|12841.7|12846.4|12845.1|12841.2|12839.6|716
1659457200000|2022-08-02 16:20:00|12842.9|12841.6|12838.3|12837|12843.5|12842.2|12837.8|12836.5|713
1659457500000|2022-08-02 16:25:00|12838.1|12836.8|12837.9|12836.6|12843|12841.5|12837.8|12836.5|639
1659457800000|2022-08-02 16:30:00|12837.8|12836.5|12844.5|12843.2|12846.1|12844.8|12837.1|12835.8|660
1659458100000|2022-08-02 16:35:00|12844.4|12843.1|12839.9|12838.6|12844.6|12843.3|12839.8|12838.2|585
1659458400000|2022-08-02 16:40:00|12840.3|12839|12838|12836.7|12841.8|12840.5|12837.8|12836.5|647
1659458700000|2022-08-02 16:45:00|12838.1|12836.8|12840.3|12839|12841.9|12840.6|12836.4|12835.1|678
1659459000000|2022-08-02 16:50:00|12840.6|12839.3|12835.9|12834.6|12842.4|12841.1|12835.7|12834.4|619
1659459300000|2022-08-02 16:55:00|12836|12834.7|12836.5|12835.2|12839.9|12838.6|12835.6|12834.3|546
1659459600000|2022-08-02 17:00:00|12836.7|12835.4|12836|12834.7|12838.7|12837.4|12835.4|12834.1|540
1659459900000|2022-08-02 17:05:00|12836.1|12834.8|12836.5|12835.2|12838.6|12837.3|12834.5|12833.2|554
1659460200000|2022-08-02 17:10:00|12836.6|12835.3|12838.1|12836.8|12839.2|12837.9|12834.5|12833.2|531
1659460500000|2022-08-02 17:15:00|12838|12836.7|12838.9|12837.6|12841.9|12840.4|12836|12834.7|597
1659460800000|2022-08-02 17:20:00|12839.1|12837.8|12847.4|12846.1|12847.7|12846.2|12838.7|12837.1|641
1659461100000|2022-08-02 17:25:00|12847.5|12846.2|12850.8|12849.5|12852.5|12851.2|12846.1|12844.8|878
1659461400000|2022-08-02 17:30:00|12850.9|12849.6|12859.7|12858.4|12859.7|12858.4|12850.1|12848.8|852
1659461700000|2022-08-02 17:35:00|12860|12858.7|12859.4|12858.1|12861.3|12860|12855.4|12854.1|816
1659462000000|2022-08-02 17:40:00|12859.3|12858|12854.1|12852.8|12859.9|12858.5|12853.2|12851.9|740
1659462300000|2022-08-02 17:45:00|12854.2|12852.9|12855.4|12854.1|12857.9|12856.5|12852.9|12851.6|729
1659462600000|2022-08-02 17:50:00|12855.3|12854|12852.7|12851.4|12859.7|12858.2|12852.3|12851|634
1659462900000|2022-08-02 17:55:00|12852.8|12851.5|12849.6|12848.3|12854.6|12853.3|12849.5|12848.2|618
1659463200000|2022-08-02 18:00:00|12849.5|12848.2|12856.9|12855.6|12858.8|12857.5|12849.5|12848.2|617
1659463500000|2022-08-02 18:05:00|12856.5|12855.2|12852.7|12851.4|12859.5|12858.2|12852.4|12850.7|603
1659463800000|2022-08-02 18:10:00|12852.8|12851.5|12855.6|12854.3|12857.3|12856|12852.5|12850.8|578
1659464100000|2022-08-02 18:15:00|12855.7|12854.4|12859.1|12857.8|12861.5|12860.1|12855.6|12854.3|578
1659464400000|2022-08-02 18:20:00|12859.2|12857.9|12857|12855.7|12860.5|12859.2|12854.8|12853.5|634
1659464700000|2022-08-02 18:25:00|12856.9|12855.6|12856|12854.7|12859.3|12858|12854.6|12853.3|633
1659465000000|2022-08-02 18:30:00|12856.1|12854.8|12850.3|12849|12856.4|12855.1|12850.1|12848.8|614
1659465300000|2022-08-02 18:35:00|12850.2|12848.9|12846.3|12845|12852|12850.7|12845|12843.7|565
1659465600000|2022-08-02 18:40:00|12846.2|12844.9|12845.8|12844.5|12846.9|12845.5|12843.4|12841.8|615
1659465900000|2022-08-02 18:45:00|12846.1|12844.8|12848|12846.7|12852.6|12850.8|12844|12842.5|784
1659466200000|2022-08-02 18:50:00|12847.8|12846.5|12854.9|12853.6|12856.4|12855.1|12847.2|12845.9|854
1659466500000|2022-08-02 18:55:00|12855|12853.7|12858.9|12857.6|12860.6|12859.3|12855|12853.5|775
1659466800000|2022-08-02 19:00:00|12858.8|12857.5|12856.8|12855.5|12858.9|12857.6|12855|12853.7|830
1659467100000|2022-08-02 19:05:00|12856.7|12855.4|12857.9|12856.6|12860.5|12859.2|12856.6|12855.3|695
1659467400000|2022-08-02 19:10:00|12858.2|12856.9|12862|12860.7|12865.9|12864.2|12857.8|12856.5|696
1659467700000|2022-08-02 19:15:00|12861.9|12860.6|12865.4|12864.1|12866.4|12865.1|12860.2|12858.9|587
1659468000000|2022-08-02 19:20:00|12865.3|12864|12868.5|12867.2|12869.6|12868.2|12864.3|12862.7|617
1659468300000|2022-08-02 19:25:00|12868.4|12867.1|12864.8|12863.5|12869.8|12868.5|12864.3|12863|654
1659468600000|2022-08-02 19:30:00|12864.9|12863.6|12861.6|12860.3|12865.9|12864.6|12861.2|12859.7|541
1659468900000|2022-08-02 19:35:00|12861.7|12860.4|12864.4|12863.1|12865|12863.7|12859.3|12858|534
1659469200000|2022-08-02 19:40:00|12864.3|12863|12864.2|12862.9|12867.1|12865.8|12863.6|12862.3|551
1659469500000|2022-08-02 19:45:00|12864.3|12863|12868.4|12867.1|12869|12867.4|12864.2|12862.9|533
1659469800000|2022-08-02 19:50:00|12867.4|12866.1|12871|12869.7|12871.7|12870.4|12866.6|12865.3|453
1659470100000|2022-08-02 19:55:00|12870.9|12869.6|12871.7|12870.4|12873|12871.7|12868.7|12867.4|396
1659470400000|2022-08-02 20:00:00|12871.4|12870.1|12873.6|12872.3|12874.9|12873.3|12870.9|12869.6|324
1659470700000|2022-08-02 20:05:00|12873.4|12872.1|12873.4|12872.1|12875.8|12874|12873.3|12871.7|179
1659471000000|2022-08-02 20:10:00|12873.5|12872.2|12875.3|12874|12875.6|12874.2|12873.5|12871.8|228
1659471300000|2022-08-02 20:15:00|12875.2|12873.9|12877.6|12876.3|12878.2|12876.4|12874.6|12873|158
1659471600000|2022-08-02 20:20:00|12877.7|12876.4|12880.1|12878.8|12880.8|12879.5|12876.8|12875.1|317
1659471900000|2022-08-02 20:25:00|12880.2|12878.9|12877.6|12876.3|12880.2|12878.9|12875.7|12874.4|270
1659472200000|2022-08-02 20:30:00|12877.7|12876.4|12876.4|12875.1|12878|12876.4|12875.6|12874.1|175
1659472500000|2022-08-02 20:35:00|12876.5|12875.2|12881.4|12879.3|12881.5|12879.8|12876.5|12875.2|196
1659472800000|2022-08-02 20:40:00|12881.2|12879.9|12881.8|12879.7|12883.4|12881.3|12881.1|12879.2|187
1659473100000|2022-08-02 20:45:00|12881.6|12879.5|12882.3|12880.2|12883.1|12881|12880.7|12878.6|210
1659473400000|2022-08-02 20:50:00|12881.9|12879.8|12879.9|12877.8|12882|12880.1|12879.5|12877.4|140
1659473700000|2022-08-02 20:55:00|12880|12877.9|12883.5|12878.5|12883.5|12879.1|12878.7|12876.5|335
1659474000000|2022-08-02 21:00:00|12883.7|12877.9|12880.5|12873.5|12885|12878.4|12880.5|12873.5|143
1659474300000|2022-08-02 21:05:00|12880.4|12873.4|12881.4|12874.4|12883.5|12876.5|12880.3|12873.3|59
1659474600000|2022-08-02 21:10:00|12882|12875|12881|12874|12883.3|12876.3|12877.4|12870.4|168
1659474900000|2022-08-02 21:15:00|12881.5|12874.5|12881.5|12874.5|12882.5|12875.5|12879.2|12872.5|126
1659475200000|2022-08-02 21:20:00|12881.2|12874.2|12881.6|12874.6|12882.4|12875.4|12879|12872|119
1659475500000|2022-08-02 21:25:00|12880.8|12873.8|12879.4|12872.4|12881.8|12874.8|12876.6|12869.6|123
1659475800000|2022-08-02 21:30:00|12879.8|12872.8|12883.8|12876.8|12884.5|12877.5|12879|12872|183
1659476100000|2022-08-02 21:35:00|12884|12877.4|12882.5|12877.2|12884.2|12878.4|12881.3|12876.3|185
1659476400000|2022-08-02 21:40:00|12882.4|12878|12881.6|12876.2|12883.6|12878|12879.3|12872.3|264
1659476700000|2022-08-02 21:45:00|12881.8|12876.7|12879.6|12875.5|12881.8|12877.5|12878.8|12875.2|268
1659477000000|2022-08-02 21:50:00|12880.3|12875.3|12881|12876|12882|12876.7|12878.6|12875.1|345
1659477300000|2022-08-02 21:55:00|12881.1|12876.1|12880.2|12873.2|12881.8|12876.2|12878.3|12871.3|245
1659477600000|2022-08-02 22:00:00|12879.9|12872.9|12880.5|12877.6|12883.5|12878.4|12874.9|12867.9|484
1659477900000|2022-08-02 22:05:00|12880.4|12877.3|12878.1|12876|12882.5|12879.1|12878.1|12875.5|334
1659478200000|2022-08-02 22:10:00|12878.2|12875.9|12876.2|12874.1|12880|12877|12876.1|12873.8|379
1659478500000|2022-08-02 22:15:00|12876|12873.9|12876.4|12874.3|12877.1|12874.9|12875.8|12873.7|378
1659478800000|2022-08-02 22:20:00|12876.5|12874.4|12878|12875.9|12878.3|12876.2|12876.1|12874|244
1659479100000|2022-08-02 22:25:00|12878.1|12876|12877.1|12875|12878.5|12876.2|12874.8|12872.7|240
1659479400000|2022-08-02 22:30:00|12877.2|12875.1|12875.5|12873.4|12878|12875.9|12875.4|12873.3|211
1659479700000|2022-08-02 22:35:00|12875.6|12873.5|12873.9|12871.8|12875.6|12873.5|12872.9|12870.8|201
1659480000000|2022-08-02 22:40:00|12873.8|12871.7|12875.5|12873.4|12875.8|12873.8|12873.5|12871.6|164
1659480300000|2022-08-02 22:45:00|12875.6|12873.5|12876.4|12874.3|12878.9|12876.8|12874.3|12872.2|418
1659480600000|2022-08-02 22:50:00|12876.3|12874.2|12878.7|12876.6|12879.2|12877.1|12876|12873.9|522
1659480900000|2022-08-02 22:55:00|12878.8|12876.7|12881.8|12879.7|12882.8|12880.7|12878.2|12876.1|416
1659481200000|2022-08-02 23:00:00|12881.7|12879.6|12882.6|12880.5|12882.9|12880.8|12880.9|12879.3|351
1659481500000|2022-08-02 23:05:00|12882.7|12880.6|12881.3|12879.2|12883|12880.9|12880.9|12879|311
1659481800000|2022-08-02 23:10:00|12881.4|12879.3|12881.6|12879.5|12882.7|12880.6|12879.7|12877.6|439
1659482100000|2022-08-02 23:15:00|12881.7|12879.6|12879.5|12877.4|12881.7|12879.8|12878.9|12877.1|347
1659482400000|2022-08-02 23:20:00|12879.4|12877.3|12880.7|12878.6|12881.4|12879.7|12878.7|12877.1|252
1659482700000|2022-08-02 23:25:00|12880.6|12878.5|12879.8|12877.7|12882.4|12880.6|12879.7|12877.6|285
1659483000000|2022-08-02 23:30:00|12879.7|12877.6|12877.7|12875.6|12880.6|12878.9|12877.5|12875.4|282
1659483300000|2022-08-02 23:35:00|12877.1|12875|12882.5|12880.4|12883.2|12881.6|12876.6|12874.5|320
1659483600000|2022-08-02 23:40:00|12882.6|12880.5|12884.2|12882.1|12884.7|12882.9|12880.9|12879.2|377
1659483900000|2022-08-02 23:45:00|12884.3|12882.2|12884.7|12882.6|12885.4|12883.8|12881.5|12879.9|447
1659484200000|2022-08-02 23:50:00|12884.6|12882.5|12888.8|12886.7|12889|12887.3|12883.8|12881.7|483
1659484500000|2022-08-02 23:55:00|12888.9|12886.8|12889.2|12887.1|12890.5|12888.9|12888.6|12886.8|561
1659484800000|2022-08-03 00:00:00|12889.6|12887.5|12889.1|12887.8|12892.9|12891|12887.2|12885.4|797
1659485100000|2022-08-03 00:05:00|12889.5|12887.4|12887.3|12885.2|12890.5|12888.5|12884.9|12882.9|622
1659485400000|2022-08-03 00:10:00|12886.8|12885.5|12889.2|12887.9|12889.8|12888.3|12886.1|12884.5|574
1659485700000|2022-08-03 00:15:00|12889.1|12887.8|12887|12885.7|12889.7|12888.1|12885.5|12883.8|481
1659486000000|2022-08-03 00:20:00|12886.9|12885.6|12890.3|12888.2|12892.8|12891.2|12886.7|12884.9|655
1659486300000|2022-08-03 00:25:00|12890.1|12888|12890|12888.7|12892.6|12890.9|12889.1|12887.4|489
1659486600000|2022-08-03 00:30:00|12889.9|12888.6|12890.6|12889.3|12892.5|12890.9|12888.8|12886.9|419
1659486900000|2022-08-03 00:35:00|12890.5|12889.2|12888.2|12886.1|12891.3|12889.5|12887.4|12885.5|427
1659487200000|2022-08-03 00:40:00|12888.6|12886.5|12892.5|12890.4|12892.7|12891.1|12888.3|12886.5|405
1659487500000|2022-08-03 00:45:00|12891.8|12890.5|12889.4|12887.3|12892.8|12891.2|12889|12887.2|370
1659487800000|2022-08-03 00:50:00|12889.3|12887.2|12888.8|12886.7|12889.9|12888|12886.9|12885.3|409
1659488100000|2022-08-03 00:55:00|12888.7|12886.6|12886.3|12885|12889.7|12887.9|12885.6|12883.9|427
1659488400000|2022-08-03 01:00:00|12886.2|12884.9|12881.1|12879.8|12886.2|12884.9|12880.7|12879.2|596
1659488700000|2022-08-03 01:05:00|12881.2|12879.9|12876.8|12875.5|12882.7|12881.2|12876.3|12874.5|528
1659489000000|2022-08-03 01:10:00|12876.7|12875.4|12871.2|12869.9|12876.7|12875.4|12870.5|12868.9|639
1659489300000|2022-08-03 01:15:00|12871.3|12870|12868.8|12866.7|12872.7|12871.4|12868|12866.3|575
1659489600000|2022-08-03 01:20:00|12868.9|12866.8|12871.5|12869.4|12872.2|12870.4|12867.6|12866|493
1659489900000|2022-08-03 01:25:00|12871.6|12869.5|12870.4|12869.1|12871.6|12870.3|12869.1|12867.4|493
1659490200000|2022-08-03 01:30:00|12870.9|12868.8|12870|12868.7|12871.9|12870.6|12868.3|12866.8|595
1659490500000|2022-08-03 01:35:00|12869.8|12868.5|12871.9|12870.6|12873.2|12871.7|12869|12867.7|406
1659490800000|2022-08-03 01:40:00|12871.8|12870.5|12865.6|12863.5|12873.9|12872.2|12865.2|12863.1|553
1659491100000|2022-08-03 01:45:00|12865.5|12863.4|12864.2|12862.1|12867|12864.9|12862.3|12860.2|679
1659491400000|2022-08-03 01:50:00|12864.1|12862|12860|12858.7|12864.4|12862.4|12858.8|12857.3|696
1659491700000|2022-08-03 01:55:00|12860.1|12858.8|12859.7|12858.4|12860.8|12859.4|12858.3|12856.6|673
1659492000000|2022-08-03 02:00:00|12859.9|12857.8|12857.7|12856.4|12861.2|12859.8|12857.4|12855.9|574
1659492300000|2022-08-03 02:05:00|12857.4|12856.1|12856.8|12855.5|12858.8|12857.5|12855.6|12854.1|483
1659492600000|2022-08-03 02:10:00|12856.9|12855.6|12857.6|12856.3|12858.5|12857|12855.2|12853.8|407
1659492900000|2022-08-03 02:15:00|12857.7|12856.4|12857.8|12856.5|12859.3|12858|12857.3|12855.7|442
1659493200000|2022-08-03 02:20:00|12857.7|12856.4|12860.4|12859.1|12861.4|12859.8|12857.3|12855.7|470
1659493500000|2022-08-03 02:25:00|12860.2|12858.9|12863.1|12861|12863.4|12861.8|12859.3|12858|468
1659493800000|2022-08-03 02:30:00|12863.2|12861.1|12862.1|12860.8|12863.3|12861.6|12859.7|12858.4|496
1659494100000|2022-08-03 02:35:00|12862.5|12860.4|12861.4|12860.1|12864.5|12862.9|12861.2|12859.5|302
1659494400000|2022-08-03 02:40:00|12861.3|12860|12864.4|12863.1|12864.5|12863.2|12860.8|12859.3|403
1659494700000|2022-08-03 02:45:00|12864.5|12863.2|12865.8|12864.5|12866.4|12865.1|12861|12859.3|475
1659495000000|2022-08-03 02:50:00|12865.9|12864.6|12865|12863.7|12869.4|12867.8|12864.9|12863.5|616
1659495300000|2022-08-03 02:55:00|12864.9|12863.6|12863.8|12862.5|12867.2|12865.4|12863.7|12862.2|408
1659495600000|2022-08-03 03:00:00|12863.9|12862.6|12863.5|12862.2|12865.3|12863.7|12862.3|12860.8|511
1659495900000|2022-08-03 03:05:00|12863.4|12862.1|12865.2|12863.1|12865.4|12863.9|12862.8|12860.9|330
1659496200000|2022-08-03 03:10:00|12865.3|12863.2|12862.6|12861.3|12865.4|12863.9|12862.4|12860.7|407
1659496500000|2022-08-03 03:15:00|12862.7|12861.4|12862.6|12861.3|12863.9|12862.1|12858.8|12857.5|653
1659496800000|2022-08-03 03:20:00|12862.4|12861.1|12861|12859.7|12863.1|12861.6|12858.9|12857.6|528
1659497100000|2022-08-03 03:25:00|12861.1|12859.8|12861.8|12860.5|12862.6|12861.3|12859.3|12857.8|431
1659497400000|2022-08-03 03:30:00|12861.9|12860.6|12862|12860.7|12864.5|12863.2|12861.6|12860.3|386
1659497700000|2022-08-03 03:35:00|12861.9|12860.6|12861.9|12860.6|12863.4|12861.6|12861.2|12859.9|234
1659498000000|2022-08-03 03:40:00|12862|12860.7|12862.2|12860.9|12863.2|12861.9|12861.6|12860.3|316
1659498300000|2022-08-03 03:45:00|12862.1|12860.8|12860.9|12859.6|12863|12861.5|12859.4|12857.8|250
1659498600000|2022-08-03 03:50:00|12861.3|12860|12861.1|12859|12863.8|12862.2|12860.6|12859|432
1659498900000|2022-08-03 03:55:00|12860.7|12859.4|12858.4|12857.1|12860.9|12859.6|12857.6|12856.1|573
1659499200000|2022-08-03 04:00:00|12858.5|12857.2|12856.6|12855.3|12860.2|12858.6|12855.5|12853.9|636
1659499500000|2022-08-03 04:05:00|12856.7|12855.4|12858.1|12856.8|12858.2|12856.9|12855.9|12854.3|451
1659499800000|2022-08-03 04:10:00|12858.2|12856.9|12858.2|12856.9|12858.9|12857.2|12856.7|12855.3|458
1659500100000|2022-08-03 04:15:00|12858.1|12856.8|12857.4|12856.1|12858.9|12857.6|12856.6|12855|357
1659500400000|2022-08-03 04:20:00|12857.3|12856|12858.3|12857|12858.9|12857.1|12856.7|12855.4|368
1659500700000|2022-08-03 04:25:00|12858.4|12857.1|12857.9|12855.8|12858.7|12857.1|12857|12855.5|243
1659501000000|2022-08-03 04:30:00|12857.8|12855.7|12858.4|12857.1|12859.8|12857.8|12855.9|12854.3|408
1659501300000|2022-08-03 04:35:00|12858.3|12857|12858.3|12857|12859.8|12858|12857.7|12856|344
1659501600000|2022-08-03 04:40:00|12858.2|12856.9|12857.5|12856.2|12859.8|12858.5|12857.4|12856.1|353
1659501900000|2022-08-03 04:45:00|12857.6|12856.3|12858.6|12857.3|12858.9|12857.3|12856.6|12855.3|331
1659502200000|2022-08-03 04:50:00|12858.5|12857.2|12859|12856.9|12861.3|12859.6|12857.8|12856.5|355
1659502500000|2022-08-03 04:55:00|12859.1|12857|12858.5|12856.4|12859.4|12857.7|12857.1|12855.5|179
1659502800000|2022-08-03 05:00:00|12858.1|12856.8|12858.5|12857.2|12859.5|12858.1|12856.7|12855.1|340
1659503100000|2022-08-03 05:05:00|12858.6|12857.3|12857.7|12856.4|12859.3|12858|12856|12854.4|259
1659503400000|2022-08-03 05:10:00|12857.6|12856.3|12857|12855.7|12858.9|12857.3|12856.5|12854.7|324
1659503700000|2022-08-03 05:15:00|12857.1|12855.8|12857.9|12856.6|12858.9|12857.6|12856.7|12855.4|372
1659504000000|2022-08-03 05:20:00|12858.4|12856.3|12855.3|12854|12858.4|12856.9|12855.2|12853.9|321
1659504300000|2022-08-03 05:25:00|12855.2|12853.9|12857.8|12856.5|12858.4|12857.1|12853.6|12852|382
1659504600000|2022-08-03 05:30:00|12858.2|12856.9|12855.4|12854.1|12858.7|12857.4|12854.9|12853.4|426
1659504900000|2022-08-03 05:35:00|12855.3|12854|12854.5|12852.4|12856.5|12854.9|12854.1|12852.4|329
1659505200000|2022-08-03 05:40:00|12854.1|12852.8|12855.1|12853.8|12856|12854.7|12853.9|12852.4|351
1659505500000|2022-08-03 05:45:00|12855|12853.7|12853.8|12851.7|12855.2|12853.9|12851.1|12849.4|449
1659505800000|2022-08-03 05:50:00|12853.9|12851.8|12853.2|12851.9|12855.4|12853.4|12852.6|12850.7|412
1659506100000|2022-08-03 05:55:00|12853.1|12851.8|12854.9|12852.8|12855.8|12854.4|12852.7|12851.1|417
1659506400000|2022-08-03 06:00:00|12855|12852.9|12857.7|12856.4|12858.5|12857.2|12852.8|12851.5|639
1659506700000|2022-08-03 06:05:00|12857.8|12856.5|12855|12853.7|12859.3|12858|12853.5|12852.2|557
1659507000000|2022-08-03 06:10:00|12854.9|12853.6|12853.9|12852.6|12855.4|12854.1|12851.6|12850.3|581
1659507300000|2022-08-03 06:15:00|12853.7|12852.4|12854.5|12853.2|12855.3|12854|12852.4|12851.1|435
1659507600000|2022-08-03 06:20:00|12854.4|12853.1|12859.3|12858|12859.6|12858.3|12852.4|12851.1|612
1659507900000|2022-08-03 06:25:00|12859.4|12858.1|12857.5|12856.2|12859.5|12858.2|12856.2|12854.9|422
1659508200000|2022-08-03 06:30:00|12857.3|12856|12858.5|12857.2|12859.9|12858.6|12856.3|12855|543
1659508500000|2022-08-03 06:35:00|12858.4|12857.1|12857.6|12856.3|12860.4|12859.1|12856.2|12854.9|477
1659508800000|2022-08-03 06:40:00|12857.7|12856.4|12861.6|12860.3|12862.3|12861|12857.3|12856|652
1659509100000|2022-08-03 06:45:00|12861.7|12860.4|12861.6|12860.3|12862.3|12860.7|12858.2|12856.9|549
1659509400000|2022-08-03 06:50:00|12861.7|12860.4|12864.8|12863.5|12865|12863.7|12861.2|12859.8|538
1659509700000|2022-08-03 06:55:00|12864.9|12863.6|12864.2|12862.9|12867.3|12866|12863.6|12862.3|526
1659510000000|2022-08-03 07:00:00|12864.1|12862.8|12862.5|12861.2|12867.4|12865.8|12860.4|12859.1|853
1659510300000|2022-08-03 07:05:00|12862.4|12861.1|12862.3|12861|12864.9|12863.6|12858.9|12857.6|774
1659510600000|2022-08-03 07:10:00|12862.2|12860.9|12863.2|12861.9|12864.8|12863.5|12860|12858.7|824
1659510900000|2022-08-03 07:15:00|12863.3|12862|12861.9|12860.6|12864.6|12862.9|12861.5|12860|566
1659511200000|2022-08-03 07:20:00|12861.8|12860.5|12861.8|12860.5|12862.7|12861.4|12858.5|12857.2|631
1659511500000|2022-08-03 07:25:00|12861.9|12860.6|12861.8|12860.5|12863.3|12862|12858.7|12857.4|585
1659511800000|2022-08-03 07:30:00|12861.7|12860.4|12865.8|12864.5|12866.5|12864.8|12860|12858.7|570
1659512100000|2022-08-03 07:35:00|12866|12863.9|12865.3|12864|12869.5|12867.8|12865.2|12863.9|570
1659512400000|2022-08-03 07:40:00|12865.4|12864.1|12867.9|12865.8|12870.8|12869.1|12865.3|12863.8|435
1659512700000|2022-08-03 07:45:00|12867.4|12866.1|12870.1|12868.8|12871.3|12869.7|12867.4|12866.1|632
1659513000000|2022-08-03 07:50:00|12870.2|12868.9|12863.8|12862.5|12870.7|12869|12863.4|12862.1|551
1659513300000|2022-08-03 07:55:00|12863.7|12862.4|12866.6|12865.3|12868.2|12866.9|12863.4|12861.8|545
1659513600000|2022-08-03 08:00:00|12866.4|12865.1|12865.9|12864.6|12866.8|12865.5|12860.7|12859.4|622
1659513900000|2022-08-03 08:05:00|12865.8|12864.5|12870.8|12869.5|12870.9|12869.6|12865|12863.7|531
1659514200000|2022-08-03 08:10:00|12870.7|12869.4|12870.8|12869.5|12873|12871.7|12868.1|12866.8|529
1659514500000|2022-08-03 08:15:00|12870.9|12869.6|12868.3|12867|12871.4|12869.7|12867.1|12865.5|509
1659514800000|2022-08-03 08:20:00|12868.2|12866.9|12863.7|12862.4|12868.9|12867.6|12863.1|12861.8|500
1659515100000|2022-08-03 08:25:00|12863.8|12862.5|12859.4|12858.1|12864.6|12863.3|12858.9|12857.6|477
1659515400000|2022-08-03 08:30:00|12859.3|12858|12858.6|12857.3|12860.7|12859|12857.2|12855.9|455
1659515700000|2022-08-03 08:35:00|12858.5|12857.2|12859.9|12858.6|12861.4|12859.7|12857.3|12855.7|380
1659516000000|2022-08-03 08:40:00|12860|12858.7|12861.7|12860.4|12864.2|12862.9|12859|12857.3|401
1659516300000|2022-08-03 08:45:00|12861.6|12860.3|12862.9|12861.6|12865.1|12863.8|12860.3|12859|412
1659516600000|2022-08-03 08:50:00|12863.1|12861.8|12860.7|12859.4|12864.8|12863.5|12860.6|12859.3|453
1659516900000|2022-08-03 08:55:00|12860.6|12859.3|12859.8|12858.5|12860.6|12859.3|12858.1|12856.8|365
1659517200000|2022-08-03 09:00:00|12859.7|12858.4|12862|12860.7|12862.1|12860.8|12858.3|12857|435
1659517500000|2022-08-03 09:05:00|12862.1|12860.8|12862.1|12860.8|12864.2|12862.9|12861.4|12860.1|451
1659517800000|2022-08-03 09:10:00|12862.3|12861|12858|12856.7|12863.1|12861.8|12857.1|12855.3|586
1659518100000|2022-08-03 09:15:00|12857.9|12856.6|12857|12855.7|12859.1|12857.8|12856.7|12855.4|417
1659518400000|2022-08-03 09:20:00|12856.9|12855.6|12855.8|12854.5|12857.1|12855.8|12853.8|12852.2|317
1659518700000|2022-08-03 09:25:00|12855.7|12854.4|12860.3|12859|12860.4|12859.1|12854.6|12853.3|508
1659519000000|2022-08-03 09:30:00|12860.2|12858.9|12860.1|12858.8|12861.3|12859.9|12858.2|12856.9|394
1659519300000|2022-08-03 09:35:00|12859.9|12858.6|12862.4|12861.1|12864.2|12862.9|12859.5|12857.9|475
1659519600000|2022-08-03 09:40:00|12862.2|12860.9|12860.2|12858.9|12863|12861.5|12860|12858.7|412
1659519900000|2022-08-03 09:45:00|12860.1|12858.8|12861.4|12860.1|12864|12862.2|12860.1|12858.8|342
1659520200000|2022-08-03 09:50:00|12861.5|12860.2|12859.5|12858.2|12862.3|12860.7|12858.1|12856.8|456
1659520500000|2022-08-03 09:55:00|12859.4|12858.1|12855|12853.7|12859.4|12858.1|12854.2|12852.9|407
1659520800000|2022-08-03 10:00:00|12855.4|12854.1|12854.4|12853.1|12856.8|12855.5|12854|12852.6|426
1659521100000|2022-08-03 10:05:00|12854.3|12853|12850.8|12849.5|12854.5|12853.2|12849.7|12848.4|454
1659521400000|2022-08-03 10:10:00|12850.6|12849.3|12850.1|12848.8|12851.3|12850|12847.5|12846.2|508
1659521700000|2022-08-03 10:15:00|12850|12848.7|12855.5|12854.2|12857.2|12855.9|12849.5|12848|508
1659522000000|2022-08-03 10:20:00|12855.3|12854|12860|12858.7|12860.1|12858.8|12854.2|12852.9|489
1659522300000|2022-08-03 10:25:00|12859.9|12858.6|12861.8|12860.5|12863.1|12861.8|12858.9|12857.6|462
1659522600000|2022-08-03 10:30:00|12861.7|12860.4|12860.3|12859|12863.2|12861.9|12859|12857.7|381
1659522900000|2022-08-03 10:35:00|12860.2|12858.9|12863|12861.7|12864.3|12863|12859.8|12858.5|293
1659523200000|2022-08-03 10:40:00|12863.1|12861.8|12861.3|12860|12865.5|12864.2|12859.5|12858.2|430
1659523500000|2022-08-03 10:45:00|12861|12859.7|12859.6|12858.3|12861.6|12860.3|12857.4|12856|432
1659523800000|2022-08-03 10:50:00|12860.2|12858.1|12857.4|12856.1|12861.2|12859.5|12856.9|12855.6|459
1659524100000|2022-08-03 10:55:00|12857.5|12856.2|12861.5|12860.2|12861.9|12860.5|12856.6|12855.3|386
1659524400000|2022-08-03 11:00:00|12862.1|12860|12857.4|12856.1|12862.2|12860.9|12855.1|12853.8|547
1659524700000|2022-08-03 11:05:00|12857.5|12856.2|12853|12851.7|12857.8|12856.5|12852.8|12851.5|458
1659525000000|2022-08-03 11:10:00|12853.1|12851.8|12855.7|12854.4|12858.3|12857|12851.6|12850.3|390
1659525300000|2022-08-03 11:15:00|12855.8|12854.5|12854.3|12853|12856.2|12854.6|12852.8|12851.1|456
1659525600000|2022-08-03 11:20:00|12854.2|12852.9|12855.8|12854.5|12857.1|12855.8|12854|12852.7|467
1659525900000|2022-08-03 11:25:00|12855.9|12854.6|12846|12844.7|12857.2|12855.9|12845.8|12844.5|534
1659526200000|2022-08-03 11:30:00|12845.9|12844.6|12849.4|12848.1|12852.3|12851|12845.3|12844|584
1659526500000|2022-08-03 11:35:00|12849.5|12848.2|12853.3|12852|12854.8|12853.1|12847.9|12846.5|513
1659526800000|2022-08-03 11:40:00|12853.1|12851.8|12851|12849.7|12855.1|12853.8|12850.9|12849.6|525
1659527100000|2022-08-03 11:45:00|12850.9|12849.6|12851.4|12850.1|12852.8|12851.5|12848.3|12847|553
1659527400000|2022-08-03 11:50:00|12851.3|12850|12850.1|12848.8|12853.8|12852.5|12849.5|12848.2|458
1659527700000|2022-08-03 11:55:00|12850.2|12848.9|12848.5|12847.2|12850.4|12849.1|12845.4|12844.1|643
1659528000000|2022-08-03 12:00:00|12848.6|12847.3|12838.6|12837.3|12848.9|12847.6|12836.4|12834.8|631
1659528300000|2022-08-03 12:05:00|12838.5|12837.2|12842.4|12841.1|12843.4|12842.1|12838.5|12837.2|520
1659528600000|2022-08-03 12:10:00|12842.3|12841|12836.5|12835.2|12843.6|12842.3|12835.3|12833.9|633
1659528900000|2022-08-03 12:15:00|12836.6|12835.3|12839.6|12838.3|12840.9|12839.6|12836.6|12835.3|657
1659529200000|2022-08-03 12:20:00|12839.4|12838.1|12837.3|12836|12839.4|12838.1|12833.2|12831.9|632
1659529500000|2022-08-03 12:25:00|12837.8|12836.5|12842.3|12841|12842.5|12841|12836.6|12835.2|502
1659529800000|2022-08-03 12:30:00|12842.2|12840.9|12841.8|12840.5|12842.8|12841.5|12836.7|12835.4|642
1659530100000|2022-08-03 12:35:00|12841.7|12840.4|12844.7|12843.4|12846.7|12845.4|12839.7|12838.4|615
1659530400000|2022-08-03 12:40:00|12844.8|12843.5|12842.9|12841.6|12845|12843.7|12840.3|12839|579
1659530700000|2022-08-03 12:45:00|12842.8|12841.5|12844.6|12843.3|12847.5|12845.9|12842.1|12840.5|563
1659531000000|2022-08-03 12:50:00|12844.7|12843.4|12843.4|12842.1|12848.3|12847|12842.7|12841.1|633
1659531300000|2022-08-03 12:55:00|12843.3|12842|12837.6|12836.3|12843.9|12842.6|12836.1|12834.8|663
1659531600000|2022-08-03 13:00:00|12837.8|12836.5|12844.4|12843.1|12844.8|12843.5|12835.1|12833.8|634
1659531900000|2022-08-03 13:05:00|12844.6|12843.3|12845.1|12843.8|12848.1|12846.8|12844.2|12842.9|603
1659532200000|2022-08-03 13:10:00|12845.2|12843.9|12844.4|12843.1|12846.8|12845.5|12841.3|12840|518
1659532500000|2022-08-03 13:15:00|12844.5|12843.2|12846.9|12845.6|12849.5|12848.2|12844.4|12843.1|544
1659532800000|2022-08-03 13:20:00|12847|12845.7|12848.5|12847.2|12851.7|12850.4|12844.8|12843.5|597
1659533100000|2022-08-03 13:25:00|12848.4|12847.1|12846.9|12845.6|12852.3|12851|12846.9|12845.6|501
1659533400000|2022-08-03 13:30:00|12847|12845.7|12853.3|12852|12854.7|12853.1|12846.6|12845.3|955
1659533700000|2022-08-03 13:35:00|12852.6|12851.3|12840.9|12839.6|12854.7|12853.4|12840.3|12838.5|959
1659534000000|2022-08-03 13:40:00|12840.7|12839.4|12847|12844.9|12848.8|12847.2|12838.5|12837.2|861
1659534300000|2022-08-03 13:45:00|12846.9|12844.8|12842.4|12841.1|12849.1|12847.8|12841.8|12840.5|1005
1659534600000|2022-08-03 13:50:00|12842.2|12840.9|12845|12843.7|12845.9|12844.6|12838.9|12837.6|821
1659534900000|2022-08-03 13:55:00|12844.9|12843.6|12846|12843.9|12847.8|12846.5|12843.5|12842.2|855
1659535200000|2022-08-03 14:00:00|12846.4|12844.1|12855.6|12853.5|12867.7|12865.8|12846.4|12844.1|1714
1659535500000|2022-08-03 14:05:00|12855.5|12853.4|12863.5|12862.2|12866.2|12864.5|12851.8|12849.7|1216
1659535800000|2022-08-03 14:10:00|12863.4|12862.1|12858|12856.7|12866.6|12864.9|12857.8|12856|1251
1659536100000|2022-08-03 14:15:00|12859.5|12857.4|12875.2|12873.9|12877.2|12875.8|12858.4|12856.8|1362
1659536400000|2022-08-03 14:20:00|12875.1|12873.8|12869.3|12868|12877.3|12875.5|12868.7|12866.8|1048
1659536700000|2022-08-03 14:25:00|12869.6|12867.5|12857.7|12856.4|12871.5|12870|12857.7|12856.4|941
1659537000000|2022-08-03 14:30:00|12857.9|12855.8|12858.4|12857.1|12863.5|12861.9|12853.6|12851.5|1090
1659537300000|2022-08-03 14:35:00|12857.8|12856.5|12863.3|12862|12870.7|12868.8|12857.7|12856.2|1279
1659537600000|2022-08-03 14:40:00|12863.4|12862.1|12871.2|12869.9|12875.1|12873.8|12861.9|12860.6|1162
1659537900000|2022-08-03 14:45:00|12871.3|12870|12871.8|12870.5|12878.8|12877.5|12869.8|12868.4|1133
1659538200000|2022-08-03 14:50:00|12871.5|12870.2|12877.2|12875.9|12879.7|12878.4|12871.3|12870|1061
1659538500000|2022-08-03 14:55:00|12877.5|12875.4|12884|12882.7|12884.4|12883.1|12877.1|12875.4|926
1659538800000|2022-08-03 15:00:00|12883.9|12882.6|12883|12881.7|12885.6|12884.3|12875.1|12873.4|929
1659539100000|2022-08-03 15:05:00|12882.9|12881.6|12879.2|12877.9|12885.5|12884.2|12878.1|12876.8|647
1659539400000|2022-08-03 15:10:00|12879.1|12877.8|12877.6|12876.3|12882.5|12881.2|12874.5|12873.2|699
1659539700000|2022-08-03 15:15:00|12877.7|12876.4|12879.9|12878.6|12880.1|12878.8|12875.8|12874.5|708
1659540000000|2022-08-03 15:20:00|12880|12878.7|12877.1|12875.8|12880.5|12879.2|12873.7|12872.4|779
1659540300000|2022-08-03 15:25:00|12877.5|12876.2|12875.1|12873.8|12878.2|12876.9|12872.3|12871|859
1659540600000|2022-08-03 15:30:00|12875.2|12873.9|12874.7|12873.4|12877.8|12876.5|12871.8|12870.5|807
1659540900000|2022-08-03 15:35:00|12874.8|12873.5|12871.9|12870.6|12874.8|12873.5|12868.5|12867.2|819
1659541200000|2022-08-03 15:40:00|12871.8|12870.5|12869.7|12868.4|12872.8|12871.5|12866.5|12865.2|715
1659541500000|2022-08-03 15:45:00|12869.8|12868.5|12870.1|12868.8|12871.9|12870.6|12867|12865.7|778
1659541800000|2022-08-03 15:50:00|12870.3|12869|12870.2|12868.9|12871.6|12870.3|12868.4|12867.1|633
1659542100000|2022-08-03 15:55:00|12870.4|12869.1|12870.5|12869.2|12872.7|12871.4|12868.6|12867.3|640
1659542400000|2022-08-03 16:00:00|12870.6|12869.3|12871.8|12870.5|12875.3|12874|12870.3|12869|648
1659542700000|2022-08-03 16:05:00|12871.7|12870.4|12868.5|12867.2|12872.4|12871.1|12866.2|12864.9|713
1659543000000|2022-08-03 16:10:00|12868.6|12867.3|12865.5|12864.2|12869.4|12868.1|12862.9|12861.6|653
1659543300000|2022-08-03 16:15:00|12865.6|12864.3|12865.6|12864.3|12870.4|12869.1|12864.5|12863.2|579
1659543600000|2022-08-03 16:20:00|12865.5|12864.2|12863|12861.7|12865.6|12864.3|12859|12857.7|786
1659543900000|2022-08-03 16:25:00|12863.3|12862|12860.7|12859.4|12866.4|12865.1|12860.1|12858.8|499
1659544200000|2022-08-03 16:30:00|12860.8|12859.5|12858.6|12857.3|12862.3|12861|12855.7|12853.6|509
1659544500000|2022-08-03 16:35:00|12858.7|12857.4|12860.7|12859.4|12861.7|12860.4|12856.5|12855.2|614
1659544800000|2022-08-03 16:40:00|12860.6|12859.3|12860|12858.7|12860.9|12859.6|12858.9|12857.4|534
1659545100000|2022-08-03 16:45:00|12860.1|12858.8|12857.1|12855.8|12861.8|12860.4|12856.9|12855.6|441
1659545400000|2022-08-03 16:50:00|12856.8|12855.5|12857.8|12856.5|12859.4|12858.1|12855|12853.7|496
1659545700000|2022-08-03 16:55:00|12857.9|12856.6|12856.3|12855|12858.6|12857.3|12854.3|12853|424
1659546000000|2022-08-03 17:00:00|12856.2|12854.9|12856.7|12855.4|12857.9|12856.6|12854|12852.7|518
1659546300000|2022-08-03 17:05:00|12856.6|12855.3|12856.4|12855.1|12858.2|12856.9|12855.3|12854|550
1659546600000|2022-08-03 17:10:00|12856.3|12855|12856.8|12855.5|12859.2|12857.9|12855.2|12853.9|392
1659546900000|2022-08-03 17:15:00|12856.7|12855.4|12857.3|12856|12858.1|12856.8|12855.6|12854.3|339
1659547200000|2022-08-03 17:20:00|12857.2|12855.9|12856.8|12855.5|12858.3|12857|12855.5|12854.2|508
1659547500000|2022-08-03 17:25:00|12856.9|12855.6|12852.3|12851|12859|12857.7|12852.2|12850.9|403
1659547800000|2022-08-03 17:30:00|12852.4|12851.1|12853.2|12851.9|12854|12852.7|12850.9|12849.6|403
1659548100000|2022-08-03 17:35:00|12853.3|12852|12853.6|12852.3|12854.6|12853.3|12850.8|12849.5|322
1659548400000|2022-08-03 17:40:00|12853.5|12852.2|12853.9|12852.6|12856.7|12855.4|12853.5|12852.2|400
1659548700000|2022-08-03 17:45:00|12853.7|12852.4|12848.7|12847.4|12854|12852.7|12848.2|12846.9|389
1659549000000|2022-08-03 17:50:00|12848.6|12847.3|12845.1|12843.8|12849.3|12847.9|12844.6|12843.3|453
1659549300000|2022-08-03 17:55:00|12845.3|12844|12848.9|12847.6|12849.8|12848.5|12845.3|12844|504
1659549600000|2022-08-03 18:00:00|12848.8|12847.5|12843.6|12842.3|12849.6|12848.3|12842|12840.7|529
1659549900000|2022-08-03 18:05:00|12843.8|12842.5|12845.3|12844|12845.8|12844.5|12843.3|12842|411
1659550200000|2022-08-03 18:10:00|12845.2|12843.9|12843.9|12842.6|12845.8|12844.5|12840|12838.7|641
1659550500000|2022-08-03 18:15:00|12844|12842.7|12842.1|12840.8|12845.1|12843.8|12841.7|12840.4|467
1659550800000|2022-08-03 18:20:00|12842|12840.7|12839.8|12838.5|12843|12841.7|12839.5|12838.2|413
1659551100000|2022-08-03 18:25:00|12839.9|12838.6|12842.1|12840|12842.3|12840.8|12836.5|12835.2|401
1659551400000|2022-08-03 18:30:00|12842.2|12840.1|12838.4|12837.1|12842.2|12840.7|12837.1|12835.8|414
1659551700000|2022-08-03 18:35:00|12838.2|12836.9|12844.9|12843.6|12845.2|12843.9|12838.1|12836.8|483
1659552000000|2022-08-03 18:40:00|12845|12843.7|12845.7|12844.4|12848.5|12847.2|12843.8|12842.2|485
1659552300000|2022-08-03 18:45:00|12845.6|12844.3|12844.3|12843|12847.1|12845.8|12843|12841.5|557
1659552600000|2022-08-03 18:50:00|12844.2|12842.9|12842.4|12841.1|12844.3|12843|12841.6|12840.3|590
1659552900000|2022-08-03 18:55:00|12842.5|12840.4|12843.5|12842.2|12845.1|12843.8|12841.9|12840.4|689
1659553200000|2022-08-03 19:00:00|12843.4|12842.1|12839.6|12838.3|12844.3|12843|12837.5|12836.2|485
1659553500000|2022-08-03 19:05:00|12839.7|12838.4|12844.3|12843|12844.8|12843.5|12839.5|12838.2|379
1659553800000|2022-08-03 19:10:00|12844.2|12842.9|12840.1|12838.8|12845.1|12843.5|12839.4|12838.1|390
1659554100000|2022-08-03 19:15:00|12840.2|12838.9|12838.6|12837.3|12840.6|12839.3|12838|12836.5|412
1659554400000|2022-08-03 19:20:00|12838.5|12837.2|12839|12837.7|12839.2|12837.9|12836.6|12835.3|405
1659554700000|2022-08-03 19:25:00|12838.9|12837.6|12839.5|12838.2|12842.5|12840.8|12838.9|12837.6|395
1659555000000|2022-08-03 19:30:00|12839.4|12838.1|12839.1|12837.8|12840.5|12838.8|12838|12836.7|375
1659555300000|2022-08-03 19:35:00|12839|12837.7|12838.8|12837.5|12839.5|12838.2|12837.5|12836.2|375
1659555600000|2022-08-03 19:40:00|12838.9|12837.6|12838.8|12837.5|12840.2|12838.9|12835.2|12833.9|497
1659555900000|2022-08-03 19:45:00|12838.9|12837.6|12841.6|12840.3|12843.3|12842|12838.6|12837.3|280
1659556200000|2022-08-03 19:50:00|12841.5|12840.2|12840.1|12838.8|12842.2|12840.9|12839.3|12838|483
1659556500000|2022-08-03 19:55:00|12840|12838.7|12843.4|12842.1|12843.7|12842.4|12839.8|12838|406
1659556800000|2022-08-03 20:00:00|12843.3|12842|12841.2|12839.9|12843.9|12842.3|12840.7|12839.4|286
1659557100000|2022-08-03 20:05:00|12841.3|12840|12840.4|12839.1|12842|12840.7|12839.8|12838.2|189
1659557400000|2022-08-03 20:10:00|12840.3|12839|12840.9|12839.6|12841.8|12840|12839.3|12837.6|220
1659557700000|2022-08-03 20:15:00|12840.8|12839.5|12838.6|12837.3|12841|12839.5|12838.2|12836.9|89
1659558000000|2022-08-03 20:20:00|12838.5|12837.2|12840.6|12839.3|12840.6|12839.3|12838.3|12836.5|118
1659558300000|2022-08-03 20:25:00|12840.5|12839.2|12844.6|12843.3|12846.1|12844.2|12838.9|12837.3|233
1659558600000|2022-08-03 20:30:00|12844.4|12843.1|12841.4|12840.1|12844.8|12843.2|12839.5|12838.2|210
1659558900000|2022-08-03 20:35:00|12841.5|12840.2|12841.3|12840|12842.3|12840.7|12840.8|12839.1|201
1659559200000|2022-08-03 20:40:00|12841.2|12839.9|12836.7|12835.4|12841.3|12840|12836.3|12834.4|180
1659559500000|2022-08-03 20:45:00|12836.6|12835.3|12840.5|12838.4|12841.4|12839.7|12836.1|12834.5|214
1659559800000|2022-08-03 20:50:00|12840.6|12838.5|12840.5|12838.4|12841.5|12839.4|12838.9|12837.1|263
1659560100000|2022-08-03 20:55:00|12840.4|12838.3|12846|12839|12846.4|12842.1|12840.3|12838.2|398
1659560400000|2022-08-03 21:00:00|12845.6|12838.6|12845.4|12838.4|12845.7|12838.7|12844.3|12837.3|57
1659560700000|2022-08-03 21:05:00|12845|12838|12845.7|12838.7|12846.2|12839.2|12845|12838|87
1659561000000|2022-08-03 21:10:00|12845.5|12838.5|12847.2|12840.2|12847.2|12840.2|12843.9|12836.9|139
1659561300000|2022-08-03 21:15:00|12847.1|12840.1|12844|12837.3|12847.4|12840.4|12842.3|12836|289
1659561600000|2022-08-03 21:20:00|12844.1|12837.1|12844.9|12837.9|12846.3|12839.5|12843.4|12836.4|200
1659561900000|2022-08-03 21:25:00|12845.9|12838.9|12844.6|12837.6|12846.1|12839.1|12844|12837|161
1659562200000|2022-08-03 21:30:00|12844.7|12837.7|12844.1|12839.1|12845.4|12839.4|12843.7|12836.9|156
1659562500000|2022-08-03 21:35:00|12844.8|12838.5|12845.1|12839.6|12848.3|12843.2|12844.3|12837.3|316
1659562800000|2022-08-03 21:40:00|12845.4|12838.8|12845.4|12838.9|12846.6|12840.6|12844.7|12838.1|190
1659563100000|2022-08-03 21:45:00|12845.6|12839.2|12846.4|12839.4|12847.4|12841.2|12845.1|12838.5|201
1659563400000|2022-08-03 21:50:00|12846.3|12840.6|12846.2|12843.1|12848.4|12843.2|12845.5|12839|262
1659563700000|2022-08-03 21:55:00|12846.6|12842.9|12847.1|12842.8|12848.4|12843.1|12846.1|12842.1|131
1659564000000|2022-08-03 22:00:00|12846.8|12842.5|12845.3|12843.1|12847.4|12843.4|12844.5|12841.8|265
1659564300000|2022-08-03 22:05:00|12845.4|12842.9|12849.5|12847.4|12849.6|12848|12845|12842.6|179
1659564600000|2022-08-03 22:10:00|12849|12846.9|12850.8|12848.7|12851.2|12849.1|12848.1|12845.9|289
1659564900000|2022-08-03 22:15:00|12850.5|12848.4|12850.1|12848|12850.7|12848.5|12849.3|12846.9|362
1659565200000|2022-08-03 22:20:00|12850|12847.9|12850.3|12847.9|12850.9|12848.7|12849.8|12847.6|462
1659565500000|2022-08-03 22:25:00|12850.2|12847.8|12850.4|12848.3|12850.5|12848.3|12849.8|12847.6|499
1659565800000|2022-08-03 22:30:00|12850.2|12848.1|12849.3|12847.2|12850.2|12848.1|12848.5|12846.3|172
1659566100000|2022-08-03 22:35:00|12849.2|12847.1|12848.9|12846.8|12849.5|12847.2|12848.6|12846.2|186
1659566400000|2022-08-03 22:40:00|12848.8|12846.7|12848.8|12846.7|12850.1|12848|12848.4|12845.7|172
1659566700000|2022-08-03 22:45:00|12848.9|12846.8|12847.5|12845.4|12849.6|12847.1|12847.4|12845|151
1659567000000|2022-08-03 22:50:00|12847.3|12845.2|12849.9|12847.8|12850.6|12848|12847.3|12845.2|160
1659567300000|2022-08-03 22:55:00|12850.4|12848.3|12850.5|12848.4|12850.9|12848.8|12849.4|12847.3|157
1659567600000|2022-08-03 23:00:00|12850.4|12848.3|12851.2|12849.1|12852.1|12850.4|12849.9|12848.2|237
1659567900000|2022-08-03 23:05:00|12851.3|12849.2|12851.9|12849.8|12852.2|12850.4|12850.1|12848.7|267
1659568200000|2022-08-03 23:10:00|12852|12849.9|12853.6|12851.5|12854|12852.6|12851.6|12849.8|179
1659568500000|2022-08-03 23:15:00|12853.7|12851.6|12853.3|12851.2|12853.7|12852.1|12852.4|12850.9|137
1659568800000|2022-08-03 23:20:00|12853.2|12851.1|12855.1|12853|12855.5|12853.8|12852.7|12851|227
1659569100000|2022-08-03 23:25:00|12854.9|12852.8|12854.1|12852.8|12855.5|12853.7|12853.8|12852.1|128
1659569400000|2022-08-03 23:30:00|12854.5|12852.4|12854.2|12852.1|12854.5|12852.7|12853.6|12851.5|147
1659569700000|2022-08-03 23:35:00|12854.3|12852.2|12854.8|12853.5|12855.6|12853.8|12853.6|12851.5|159
1659570000000|2022-08-03 23:40:00|12855.4|12853.3|12854.4|12852.3|12855.4|12853.8|12853.2|12851.5|191
1659570300000|2022-08-03 23:45:00|12854.5|12852.4|12855|12852.9|12855.3|12853.6|12854|12852.3|323
1659570600000|2022-08-03 23:50:00|12854.2|12853.1|12854.4|12852.3|12855.4|12853.7|12853.7|12852|317
1659570900000|2022-08-03 23:55:00|12854|12852.7|12855.9|12854.6|12856.2|12854.7|12854|12852.3|279
1659571200000|2022-08-04 00:00:00|12856.1|12854.8|12852.5|12850.4|12857.1|12855.4|12851.9|12850.4|525
1659571500000|2022-08-04 00:05:00|12852.1|12850.8|12851.7|12850.4|12855.1|12853.4|12851.2|12849.5|411
1659571800000|2022-08-04 00:10:00|12851.9|12850.6|12850.2|12848.9|12853.6|12852|12850.1|12848.3|453
1659572100000|2022-08-04 00:15:00|12850.1|12848.8|12850|12847.9|12850.6|12849.3|12848.1|12846.7|344
1659572400000|2022-08-04 00:20:00|12849.9|12847.8|12848.4|12847.1|12849.9|12848.5|12847.8|12846.3|333
1659572700000|2022-08-04 00:25:00|12848.8|12846.7|12846.9|12845.6|12850.2|12848.6|12845.9|12844.5|367
1659573000000|2022-08-04 00:30:00|12847|12845.7|12847.1|12845.8|12848.7|12847|12845.4|12843.8|428
1659573300000|2022-08-04 00:35:00|12847.2|12845.9|12848.7|12847.4|12849.8|12848.2|12846.3|12845|311
1659573600000|2022-08-04 00:40:00|12848.6|12847.3|12847.3|12846|12849.1|12847.5|12845.4|12843.9|426
1659573900000|2022-08-04 00:45:00|12847.5|12845.4|12845.8|12844.5|12848.5|12847.2|12845.7|12844.2|430
1659574200000|2022-08-04 00:50:00|12845.9|12844.6|12841.8|12840.5|12846.1|12844.8|12840.8|12839.2|420
1659574500000|2022-08-04 00:55:00|12842|12840.7|12842|12840.7|12843.1|12841.8|12840.9|12839.2|285
1659574800000|2022-08-04 01:00:00|12842.1|12840.8|12844.7|12843.4|12845.2|12843.9|12842|12840.4|477
1659575100000|2022-08-04 01:05:00|12844.6|12843.3|12843.8|12842.5|12845.1|12843.8|12843.4|12841.8|298
1659575400000|2022-08-04 01:10:00|12843.7|12842.4|12845.2|12843.9|12845.6|12844.1|12843.7|12842.4|489
1659575700000|2022-08-04 01:15:00|12845.3|12844|12840.8|12839.5|12846.2|12844.9|12840.4|12838.8|466
1659576000000|2022-08-04 01:20:00|12840.7|12839.4|12841.3|12840|12842.4|12841.1|12839.9|12838.6|367
1659576300000|2022-08-04 01:25:00|12841.4|12840.1|12839.8|12838.5|12843.7|12842.1|12839.5|12838.2|301
1659576600000|2022-08-04 01:30:00|12839.7|12838.4|12834.8|12833.5|12840.5|12838.9|12834.7|12833.4|453
1659576900000|2022-08-04 01:35:00|12834.9|12833.6|12836.9|12835.6|12837.7|12836.4|12834.6|12833.2|374
1659577200000|2022-08-04 01:40:00|12837|12835.7|12839.4|12838.1|12840.3|12838.9|12835.9|12834.6|492
1659577500000|2022-08-04 01:45:00|12839.6|12838.3|12842.2|12840.9|12842.5|12840.9|12838.4|12837.1|397
1659577800000|2022-08-04 01:50:00|12842.1|12840.8|12842.7|12841.4|12844.8|12843.5|12841.6|12840.2|472
1659578100000|2022-08-04 01:55:00|12842.8|12841.5|12843.8|12841.7|12845.5|12844.1|12841.2|12839.9|379
1659578400000|2022-08-04 02:00:00|12843.7|12841.6|12840.5|12839.2|12843.8|12842.4|12840|12838.2|473
1659578700000|2022-08-04 02:05:00|12840.4|12839.1|12843|12841.7|12844|12842.3|12839.7|12838|368
1659579000000|2022-08-04 02:10:00|12842.9|12841.6|12846.5|12845.2|12848.1|12846.8|12842.8|12841.5|457
1659579300000|2022-08-04 02:15:00|12846.4|12845.1|12845.6|12844.3|12847.2|12845.6|12845.6|12844.3|275
1659579600000|2022-08-04 02:20:00|12845.7|12844.4|12845.5|12844.2|12846.9|12845.2|12845.3|12843.7|292
1659579900000|2022-08-04 02:25:00|12845.6|12844.3|12846.2|12844.1|12847.3|12845.6|12845.4|12843.6|289
1659580200000|2022-08-04 02:30:00|12846.1|12844|12847.7|12846.4|12849|12847.6|12845.4|12843.8|517
1659580500000|2022-08-04 02:35:00|12847.6|12846.3|12850.5|12849.2|12852.3|12850.6|12847.6|12845.7|432
1659580800000|2022-08-04 02:40:00|12850.9|12848.8|12848.6|12847.3|12851|12849.7|12848.3|12846.8|408
1659581100000|2022-08-04 02:45:00|12848.4|12847.1|12848.5|12847.2|12849.6|12847.8|12847.3|12845.9|537
1659581400000|2022-08-04 02:50:00|12848.4|12847.1|12849.6|12848.3|12850.1|12848.6|12848.2|12846.9|272
1659581700000|2022-08-04 02:55:00|12849.5|12848.2|12845.9|12844.6|12850.1|12848.8|12845.8|12844.5|323
1659582000000|2022-08-04 03:00:00|12846|12844.7|12846.9|12845.6|12847.6|12846.3|12845.6|12844.3|473
1659582300000|2022-08-04 03:05:00|12846.8|12845.5|12843.3|12842|12847|12845.7|12843.1|12841.8|273
1659582600000|2022-08-04 03:10:00|12843.4|12842.1|12845.4|12844.1|12845.8|12844.2|12843.1|12841.5|212
1659582900000|2022-08-04 03:15:00|12845.1|12843.8|12846|12844.7|12846.9|12845.6|12844.6|12843|246
1659583200000|2022-08-04 03:20:00|12846.1|12844.8|12846.1|12844|12846.2|12844.8|12844.6|12843.3|174
1659583500000|2022-08-04 03:25:00|12846|12843.9|12845.2|12843.9|12846.9|12845.1|12845.1|12843.5|202
1659583800000|2022-08-04 03:30:00|12845.3|12844|12846.6|12845.3|12847.4|12845.8|12844.1|12842.8|318
1659584100000|2022-08-04 03:35:00|12846.7|12845.4|12847.9|12846.6|12848.3|12846.9|12845.9|12844.2|343
1659584400000|2022-08-04 03:40:00|12848|12846.7|12849.6|12848.3|12849.6|12848.3|12848|12846.7|388
1659584700000|2022-08-04 03:45:00|12849.9|12848.6|12848.7|12847.4|12850.9|12849.6|12848.3|12846.8|306
1659585000000|2022-08-04 03:50:00|12848.6|12847.3|12848.3|12847|12849.5|12848.2|12848.1|12846.5|344
1659585300000|2022-08-04 03:55:00|12848.4|12847.1|12846.5|12845.2|12848.7|12847.2|12846.5|12845.2|388
1659585600000|2022-08-04 04:00:00|12846.6|12845.3|12844.6|12843.3|12847|12845.5|12844|12842.3|294
1659585900000|2022-08-04 04:05:00|12844.8|12843.5|12844|12842.7|12846|12844.7|12843.2|12841.9|257
1659586200000|2022-08-04 04:10:00|12844.1|12842.8|12843.9|12841.8|12844.5|12842.9|12842.1|12840.8|407
1659586500000|2022-08-04 04:15:00|12843.8|12841.7|12844.6|12843.3|12845.9|12844.3|12843.3|12841.7|297
1659586800000|2022-08-04 04:20:00|12844.7|12843.4|12844.6|12843.3|12845.9|12844.2|12844.1|12842.6|293
1659587100000|2022-08-04 04:25:00|12844.4|12843.1|12845.4|12844.1|12845.7|12844.4|12843.7|12842|181
1659587400000|2022-08-04 04:30:00|12845.5|12844.2|12845.9|12844.6|12846.3|12845|12844.7|12843.4|200
1659587700000|2022-08-04 04:35:00|12845.7|12844.4|12846.5|12845.2|12847|12845.7|12845.2|12843.5|180
1659588000000|2022-08-04 04:40:00|12846.4|12845.1|12845.1|12843.8|12846.9|12845.2|12844.7|12843.2|168
1659588300000|2022-08-04 04:45:00|12845.3|12844|12843.1|12841.8|12845.7|12844.1|12843|12841.7|190
1659588600000|2022-08-04 04:50:00|12843|12841.7|12843.1|12841.8|12843.7|12842|12841.9|12840.5|196
1659588900000|2022-08-04 04:55:00|12843|12841.7|12843.2|12841.9|12844.6|12843|12842.7|12841|188
1659589200000|2022-08-04 05:00:00|12843.3|12842|12844.2|12842.9|12844.3|12843|12840.5|12839.1|284
1659589500000|2022-08-04 05:05:00|12844.3|12843|12847.5|12846.2|12847.6|12846.3|12844|12842.7|247
1659589800000|2022-08-04 05:10:00|12847.4|12846.1|12845.8|12843.7|12848.9|12847|12845.5|12843.6|343
1659590100000|2022-08-04 05:15:00|12845.9|12843.8|12844|12841.9|12846.7|12845|12843.4|12841.8|327
1659590400000|2022-08-04 05:20:00|12843.9|12841.8|12840|12838.7|12845.5|12843.7|12840|12838.7|333
1659590700000|2022-08-04 05:25:00|12840.2|12838.9|12841.3|12839.2|12841.8|12839.7|12837.5|12835.9|502
1659591000000|2022-08-04 05:30:00|12841.4|12839.3|12841.7|12839.6|12843.1|12841.3|12840.1|12838.3|458
1659591300000|2022-08-04 05:35:00|12841.9|12839.8|12841.4|12840.1|12842.6|12840.9|12839.4|12837.5|446
1659591600000|2022-08-04 05:40:00|12841.3|12840|12840.6|12839.3|12841.8|12840.5|12837.6|12836.3|345
1659591900000|2022-08-04 05:45:00|12840.7|12839.4|12840.3|12839|12841.7|12840.4|12838.9|12837.5|413
1659592200000|2022-08-04 05:50:00|12840.4|12839.1|12841|12839.7|12841.8|12840.1|12839.4|12838.1|367
1659592500000|2022-08-04 05:55:00|12840.9|12839.6|12848.5|12846.4|12849.2|12847.4|12840.9|12839.3|533
1659592800000|2022-08-04 06:00:00|12848.6|12846.5|12846.3|12845|12849|12846.9|12844.2|12842.7|804
1659593100000|2022-08-04 06:05:00|12846.4|12845.1|12846.5|12845.2|12847.2|12845.7|12844.2|12842.7|591
1659593400000|2022-08-04 06:10:00|12846.4|12845.1|12848.5|12847.2|12849.5|12848.1|12845.3|12844|688
1659593700000|2022-08-04 06:15:00|12848.6|12847.3|12852.2|12850.9|12852.8|12850.9|12847.5|12846|618
1659594000000|2022-08-04 06:20:00|12852.1|12850.8|12851.3|12850|12852.1|12850.8|12849.3|12847.7|656
1659594300000|2022-08-04 06:25:00|12851.2|12849.9|12853.6|12852.3|12854|12852.7|12850|12848.2|553
1659594600000|2022-08-04 06:30:00|12854|12852.7|12851.5|12850.2|12854.5|12853.1|12851.1|12849.6|507
1659594900000|2022-08-04 06:35:00|12851.4|12850.1|12853.9|12852.6|12855.4|12854.1|12851|12849.6|456
1659595200000|2022-08-04 06:40:00|12854.2|12852.9|12852.7|12851.4|12855.9|12854.6|12852.2|12850.9|435
1659595500000|2022-08-04 06:45:00|12852.8|12851.5|12848.3|12846.2|12853.1|12851.8|12846.2|12844.3|431
1659595800000|2022-08-04 06:50:00|12847.8|12845.7|12847.4|12845.3|12848.6|12846.5|12845.3|12843.2|484
1659596100000|2022-08-04 06:55:00|12847.7|12845.6|12849.8|12847.7|12851.5|12850|12847.4|12845.4|489
1659596400000|2022-08-04 07:00:00|12849.5|12848.2|12850.3|12848.2|12854.6|12852.6|12849|12847.4|724
1659596700000|2022-08-04 07:05:00|12850.4|12848.3|12842.8|12840.7|12852|12850.3|12842.6|12840.5|652
1659597000000|2022-08-04 07:10:00|12842.5|12840.4|12846.7|12844.6|12848.1|12846|12842.2|12840.4|630
1659597300000|2022-08-04 07:15:00|12846.3|12845|12848.1|12846.8|12849.5|12847.4|12844.1|12842|691
1659597600000|2022-08-04 07:20:00|12848.5|12846.4|12848.5|12846.4|12850.6|12848.9|12847.1|12845.2|608
1659597900000|2022-08-04 07:25:00|12848.6|12846.5|12845.1|12843|12849.2|12847.3|12844.4|12842.3|634
1659598200000|2022-08-04 07:30:00|12845.2|12843.1|12843.9|12841.8|12845.5|12843.4|12841.3|12839.3|517
1659598500000|2022-08-04 07:35:00|12844|12841.9|12844.5|12842.4|12844.9|12842.8|12841.4|12839.7|503
1659598800000|2022-08-04 07:40:00|12844.4|12842.3|12846.7|12845.4|12848|12845.9|12844.4|12842.3|620
1659599100000|2022-08-04 07:45:00|12846.8|12845.5|12846.8|12845.5|12847.5|12846|12845.3|12843.8|551
1659599400000|2022-08-04 07:50:00|12846.7|12845.4|12848.4|12847.1|12848.6|12847.3|12845.3|12843.8|531
1659599700000|2022-08-04 07:55:00|12848.5|12847.2|12845.7|12844.4|12849.5|12847.9|12845.6|12844.2|449
1659600000000|2022-08-04 08:00:00|12845.8|12844.5|12844.3|12843|12847.3|12846|12841.9|12840.6|589
1659600300000|2022-08-04 08:05:00|12844.4|12843.1|12843.9|12841.8|12845.2|12843.6|12841.9|12840.3|589
1659600600000|2022-08-04 08:10:00|12844.1|12842|12843.9|12842.6|12845.8|12844.1|12842.9|12841.2|461
1659600900000|2022-08-04 08:15:00|12844|12842.7|12841.5|12840.2|12844.7|12843.4|12841.2|12839.7|388
1659601200000|2022-08-04 08:20:00|12841.6|12840.3|12846.5|12845.2|12847.4|12846|12840.9|12839.6|462
1659601500000|2022-08-04 08:25:00|12846.6|12845.3|12851.8|12849.7|12852.9|12851.1|12846.6|12845.2|408
1659601800000|2022-08-04 08:30:00|12851.9|12849.8|12852.8|12851.5|12855.7|12853.9|12851.7|12849.6|475
1659602100000|2022-08-04 08:35:00|12852.7|12851.4|12849.1|12847|12852.8|12851.4|12849.1|12847|505
1659602400000|2022-08-04 08:40:00|12848.9|12847.6|12851.8|12849.7|12853.6|12852|12848.4|12846.5|579
1659602700000|2022-08-04 08:45:00|12851.9|12849.8|12852.9|12851.6|12853.3|12851.6|12850.3|12848.5|451
1659603000000|2022-08-04 08:50:00|12853|12851.7|12848.8|12846.7|12854|12852.2|12848.5|12846.7|323
1659603300000|2022-08-04 08:55:00|12848.9|12846.8|12849.8|12848.5|12850.1|12848.7|12845.9|12843.8|566
1659603600000|2022-08-04 09:00:00|12850|12848.7|12849.4|12848.1|12850.8|12849.5|12847.9|12846.3|505
1659603900000|2022-08-04 09:05:00|12849.5|12848.2|12851.7|12850.4|12853.4|12852.1|12849.5|12847.8|423
1659604200000|2022-08-04 09:10:00|12851.5|12850.2|12849.3|12848|12852.5|12851.2|12848.6|12847.3|356
1659604500000|2022-08-04 09:15:00|12849.4|12848.1|12850.7|12849.4|12850.8|12849.5|12848.3|12846.8|403
1659604800000|2022-08-04 09:20:00|12850.8|12849.5|12846|12844.7|12850.9|12849.6|12846|12844.7|303
1659605100000|2022-08-04 09:25:00|12846.1|12844.8|12842.6|12841.3|12846.9|12845.6|12842|12840.3|445
1659605400000|2022-08-04 09:30:00|12842.7|12841.4|12842|12840.7|12844|12842.3|12841.7|12840|387
1659605700000|2022-08-04 09:35:00|12841.8|12840.5|12838.9|12837.6|12842.6|12840.7|12838.5|12836.9|392
1659606000000|2022-08-04 09:40:00|12839|12837.7|12837.3|12836|12839.1|12837.7|12836.8|12835.1|365
1659606300000|2022-08-04 09:45:00|12837.1|12835.8|12834.2|12832.9|12839.8|12838.2|12834|12832.4|400
1659606600000|2022-08-04 09:50:00|12834.3|12833|12834|12832.7|12834.7|12833|12831.3|12829.5|464
1659606900000|2022-08-04 09:55:00|12834.5|12833.2|12835.5|12833.4|12835.9|12834.5|12833.9|12832.2|429
1659607200000|2022-08-04 10:00:00|12835.6|12833.5|12824.4|12823.1|12835.6|12834|12823.9|12822.1|592
1659607500000|2022-08-04 10:05:00|12824.3|12823|12823.9|12822.6|12826|12824.7|12823|12821.6|478
1659607800000|2022-08-04 10:10:00|12824|12822.7|12820.7|12818.6|12825.2|12823.5|12819.7|12818.2|457
1659608100000|2022-08-04 10:15:00|12820.4|12819.1|12821.4|12819.3|12824.1|12822.7|12818.7|12817.1|505
1659608400000|2022-08-04 10:20:00|12821.1|12819.8|12823.2|12821.9|12823.5|12822|12819.8|12818.1|419
1659608700000|2022-08-04 10:25:00|12823.4|12822.1|12820.1|12818.8|12824.8|12823.2|12819.7|12818.3|501
1659609000000|2022-08-04 10:30:00|12820.2|12818.9|12822.3|12820.2|12825.3|12823.9|12820|12818.4|615
1659609300000|2022-08-04 10:35:00|12822.2|12820.1|12821.3|12820|12823.1|12821.4|12819.8|12817.9|356
1659609600000|2022-08-04 10:40:00|12821.2|12819.9|12824.7|12822.6|12826.1|12824.2|12820.6|12819.3|378
1659609900000|2022-08-04 10:45:00|12824.9|12822.8|12827.1|12825|12827.1|12825.4|12824|12822.1|374
1659610200000|2022-08-04 10:50:00|12827|12824.9|12825|12823.7|12829.2|12827.6|12824.7|12823.1|420
1659610500000|2022-08-04 10:55:00|12824.9|12823.6|12823.8|12822.5|12826.1|12824.4|12820.5|12818.8|482
1659610800000|2022-08-04 11:00:00|12824.1|12822.8|12827.7|12826.4|12828.8|12827.1|12821.9|12820.3|920
1659611100000|2022-08-04 11:05:00|12827.4|12826.1|12827.6|12826.3|12828.5|12827.1|12823.1|12821.8|844
1659611400000|2022-08-04 11:10:00|12827.5|12826.2|12830.3|12829|12830.8|12829.5|12827|12825.6|671
1659611700000|2022-08-04 11:15:00|12830.2|12828.9|12825.4|12824.1|12830.8|12829.3|12823.8|12822.5|662
1659612000000|2022-08-04 11:20:00|12825.5|12824.2|12830.7|12829.4|12830.7|12829.4|12825.4|12824.1|557
1659612300000|2022-08-04 11:25:00|12830.8|12829.5|12835.2|12833.9|12835.6|12834.3|12829.8|12828.5|523
1659612600000|2022-08-04 11:30:00|12835.1|12833.8|12834.7|12833.4|12837.5|12836.2|12834.5|12833.2|726
1659612900000|2022-08-04 11:35:00|12834.6|12833.3|12835.1|12833.8|12838.6|12837.1|12833.8|12832.4|631
1659613200000|2022-08-04 11:40:00|12834.9|12833.6|12838.9|12837.6|12841.3|12839.7|12834.9|12833.5|776
1659613500000|2022-08-04 11:45:00|12839.1|12837.8|12843|12841.7|12844.1|12842.5|12838.7|12837.2|720
1659613800000|2022-08-04 11:50:00|12843.1|12841.8|12846.2|12844.9|12846.9|12845.6|12841.8|12840.5|624
1659614100000|2022-08-04 11:55:00|12846.3|12845|12843.2|12841.9|12846.4|12845|12840.3|12838.7|745
1659614400000|2022-08-04 12:00:00|12843.4|12842.1|12836.9|12835.6|12847.1|12845.6|12836.7|12835.4|789
1659614700000|2022-08-04 12:05:00|12837.2|12835.1|12840.3|12839|12840.3|12839|12835|12833.2|665
1659615000000|2022-08-04 12:10:00|12840.4|12839.1|12838.1|12836.8|12840.7|12839.1|12837|12835.7|759
1659615300000|2022-08-04 12:15:00|12838.5|12837.2|12846|12843.9|12846.5|12844.7|12838.5|12837.2|690
1659615600000|2022-08-04 12:20:00|12846.1|12844|12841.3|12840|12846.1|12844.1|12839|12837.7|715
1659615900000|2022-08-04 12:25:00|12841.2|12839.9|12845.3|12839.1|12845.3|12842.6|12839.1|12837.8|563
1659616200000|2022-08-04 12:30:00|12843.9|12838.9|12840.8|12839.5|12846.5|12844.7|12838.2|12836.9|863
1659616500000|2022-08-04 12:35:00|12840.9|12839.6|12837.2|12835.9|12841.3|12839.8|12836.1|12834.3|961
1659616800000|2022-08-04 12:40:00|12837.3|12836|12843.9|12842.6|12845.3|12844|12837.3|12835.7|797
1659617100000|2022-08-04 12:45:00|12843.8|12842.5|12833|12831.7|12845.9|12844.6|12832.9|12831.6|885
1659617400000|2022-08-04 12:50:00|12833.4|12832.1|12832.4|12831.1|12835.6|12834.3|12831.3|12830|714
1659617700000|2022-08-04 12:55:00|12832.2|12830.9|12838.8|12837.5|12839.1|12837.8|12832.2|12830.9|663
1659618000000|2022-08-04 13:00:00|12839|12837.7|12847|12845.7|12847.1|12845.8|12839|12837.7|805
1659618300000|2022-08-04 13:05:00|12846.9|12845.6|12856.3|12854.2|12856.4|12854.9|12843.7|12842.1|817
1659618600000|2022-08-04 13:10:00|12856|12854.7|12853.4|12851.3|12860.1|12858.3|12848.4|12846.5|793
1659618900000|2022-08-04 13:15:00|12852.9|12851.6|12860.8|12859.5|12861|12859.7|12851.2|12849.7|732
1659619200000|2022-08-04 13:20:00|12860.7|12859.4|12863.2|12861.1|12869.8|12868|12860.7|12859.4|757
1659619500000|2022-08-04 13:25:00|12863|12860.9|12859.9|12857.8|12864.5|12862.8|12858|12856.3|571
1659619800000|2022-08-04 13:30:00|12859.6|12858.3|12867.2|12865.9|12867.8|12866.2|12856|12854.2|1082
1659620100000|2022-08-04 13:35:00|12867.7|12866.4|12875.8|12873.7|12877.2|12875.1|12862.4|12860.3|1135
1659620400000|2022-08-04 13:40:00|12876|12873.9|12860.4|12859.1|12876.7|12874.9|12858.4|12856.5|1373
1659620700000|2022-08-04 13:45:00|12860.6|12859.3|12860.6|12859.3|12866.8|12865|12856.4|12854.7|1095
1659621000000|2022-08-04 13:50:00|12860.8|12859.5|12862.7|12861.4|12864.3|12862.9|12856.6|12855|1050
1659621300000|2022-08-04 13:55:00|12863.2|12861.1|12859.8|12858.5|12870.5|12868.5|12859.3|12857.9|1022
1659621600000|2022-08-04 14:00:00|12859.9|12857.8|12854.8|12853.5|12861.7|12860.4|12852.6|12851.3|905
1659621900000|2022-08-04 14:05:00|12855.1|12853.8|12849.5|12848.2|12856.6|12855.3|12847|12845.5|966
1659622200000|2022-08-04 14:10:00|12849.4|12848.1|12850.8|12849.5|12853.4|12852.1|12846.1|12844.8|938
1659622500000|2022-08-04 14:15:00|12850.9|12849.6|12859.7|12857.6|12859.7|12857.8|12849.3|12847.6|1080
1659622800000|2022-08-04 14:20:00|12859.6|12857.5|12861.7|12859.6|12866.7|12865.1|12858.4|12856.7|1111
1659623100000|2022-08-04 14:25:00|12861.3|12860|12859.4|12858.1|12863.8|12862.5|12856.3|12854.7|951
1659623400000|2022-08-04 14:30:00|12859.5|12858.2|12863.2|12861.9|12863.6|12862.3|12853.8|12852.5|1029
1659623700000|2022-08-04 14:35:00|12863.3|12862|12862.3|12861|12865|12863.7|12858.3|12857|956
1659624000000|2022-08-04 14:40:00|12862.4|12861.1|12865.5|12864.2|12866.2|12864.5|12858.4|12857.1|1074
1659624300000|2022-08-04 14:45:00|12865.9|12864.6|12860.7|12859.4|12867.4|12866.1|12857|12855.7|888
1659624600000|2022-08-04 14:50:00|12860.8|12859.5|12861.6|12860.3|12864.3|12862.8|12858.6|12857|828
1659624900000|2022-08-04 14:55:00|12861.7|12860.4|12856.4|12855.1|12861.7|12860.4|12854.6|12853.3|821
1659625200000|2022-08-04 15:00:00|12856|12854.7|12857.8|12856.5|12858.9|12857.1|12855|12853.7|737
1659625500000|2022-08-04 15:05:00|12857.7|12856.4|12858.5|12857.2|12860.2|12858.9|12853.9|12852.6|775
1659625800000|2022-08-04 15:10:00|12858.6|12857.3|12864.2|12862.9|12864.3|12863|12857.8|12856.5|802
1659626100000|2022-08-04 15:15:00|12864.1|12862.8|12857.3|12856|12868.1|12866.4|12857.1|12855.4|851
1659626400000|2022-08-04 15:20:00|12857.4|12856.1|12856.2|12854.9|12857.5|12856.2|12851.3|12850|803
1659626700000|2022-08-04 15:25:00|12855.9|12854.6|12856.2|12854.9|12860.2|12858.9|12854|12852.7|718
1659627000000|2022-08-04 15:30:00|12856.1|12854.8|12855.2|12853.9|12860.6|12859.3|12855|12853.2|658
1659627300000|2022-08-04 15:35:00|12855.1|12853.8|12864.9|12862.8|12865.1|12863.2|12853.4|12852.1|642
1659627600000|2022-08-04 15:40:00|12865|12862.9|12866.8|12864.7|12868.3|12866.5|12863.5|12861.8|751
1659627900000|2022-08-04 15:45:00|12866.6|12864.5|12865|12863.7|12867.7|12866.4|12862.1|12860.8|637
1659628200000|2022-08-04 15:50:00|12865.1|12863.8|12855|12853.7|12865.6|12864.3|12854.8|12853.5|679
1659628500000|2022-08-04 15:55:00|12854.9|12853.6|12853.8|12852.5|12857.2|12855.5|12850.2|12848.5|670
1659628800000|2022-08-04 16:00:00|12853.7|12852.4|12856.6|12855.3|12857.9|12856.5|12850.9|12849.4|663
1659629100000|2022-08-04 16:05:00|12856.5|12855.2|12857.6|12856.3|12858.8|12857.3|12854.8|12853.3|463
1659629400000|2022-08-04 16:10:00|12857.2|12855.9|12855|12853.7|12857.6|12855.9|12853.7|12852.1|583
1659629700000|2022-08-04 16:15:00|12855.2|12853.9|12851.8|12850.5|12855.9|12854.6|12851.1|12849.5|474
1659630000000|2022-08-04 16:20:00|12851.9|12850.6|12859|12857.7|12859.1|12857.8|12848.6|12847.3|535
1659630300000|2022-08-04 16:25:00|12859.1|12857.8|12856.7|12855.4|12859.2|12857.9|12855|12853.7|493
1659630600000|2022-08-04 16:30:00|12857.4|12856.1|12857.8|12856.5|12861.7|12860.4|12857|12855.5|712
1659630900000|2022-08-04 16:35:00|12858|12856.7|12862|12860.7|12862.6|12861.2|12857|12855.7|571
1659631200000|2022-08-04 16:40:00|12862.1|12860.8|12862.5|12861.2|12866.2|12864.9|12861|12859.2|603
1659631500000|2022-08-04 16:45:00|12862.8|12861.5|12871.5|12870.2|12872.7|12870.9|12862.7|12861.4|629
1659631800000|2022-08-04 16:50:00|12871.6|12870.3|12867.9|12866.6|12872.4|12870.8|12867.4|12866.1|590
1659632100000|2022-08-04 16:55:00|12868|12866.7|12870.4|12869.1|12870.9|12869.6|12866|12864.3|469
1659632400000|2022-08-04 17:00:00|12870.5|12869.2|12870.3|12869|12871.7|12870.1|12867.8|12866.5|502
1659632700000|2022-08-04 17:05:00|12870.2|12868.9|12866.2|12864.9|12873.3|12872|12866.1|12864.5|441
1659633000000|2022-08-04 17:10:00|12866.3|12865|12863.8|12862.5|12868.4|12866.9|12863.8|12862.5|455
1659633300000|2022-08-04 17:15:00|12863.9|12862.6|12864.1|12862.8|12866.6|12865.1|12863.4|12862.1|412
1659633600000|2022-08-04 17:20:00|12864|12862.7|12863.8|12862.5|12866.4|12864.9|12860.4|12858.8|457
1659633900000|2022-08-04 17:25:00|12863.7|12862.4|12858.5|12857.2|12863.8|12862.5|12857.1|12855.8|438
1659634200000|2022-08-04 17:30:00|12858.6|12857.3|12857.7|12856.4|12861|12859.6|12857.2|12855.9|482
1659634500000|2022-08-04 17:35:00|12857.6|12856.3|12857.2|12855.9|12857.6|12856.3|12854.8|12853.5|397
1659634800000|2022-08-04 17:40:00|12856.9|12855.6|12857.2|12855.9|12857.9|12856.2|12853.8|12852.4|471
1659635100000|2022-08-04 17:45:00|12857.1|12855.8|12851.6|12850.3|12858.3|12857|12851.5|12850.2|468
1659635400000|2022-08-04 17:50:00|12851.5|12850.2|12854.2|12852.1|12856.5|12855.1|12850.8|12849.5|500
1659635700000|2022-08-04 17:55:00|12853.8|12852.5|12857.2|12855.9|12857.2|12855.9|12853.3|12851.7|427
1659636000000|2022-08-04 18:00:00|12857.3|12856|12850.6|12849.3|12857.6|12856.3|12850.5|12849.2|495
1659636300000|2022-08-04 18:05:00|12850.7|12849.4|12852.1|12850.8|12852.6|12851.3|12850.2|12848.9|349
1659636600000|2022-08-04 18:10:00|12852.2|12850.9|12851.4|12850.1|12854.4|12853.1|12850.2|12848.9|499
1659636900000|2022-08-04 18:15:00|12851.6|12850.3|12847.7|12846.4|12851.9|12850.6|12847.5|12846.2|425
1659637200000|2022-08-04 18:20:00|12847.6|12846.3|12848.6|12847.3|12849.4|12848|12846.2|12844.9|411
1659637500000|2022-08-04 18:25:00|12848.5|12847.2|12846.7|12845.4|12849.2|12847.8|12845.5|12844|382
1659637800000|2022-08-04 18:30:00|12846.6|12845.3|12846.6|12845.3|12847.4|12846|12843.7|12842.3|423
1659638100000|2022-08-04 18:35:00|12846.5|12845.2|12850.1|12848.8|12853.7|12852.4|12846.4|12845.1|427
1659638400000|2022-08-04 18:40:00|12850.2|12848.9|12851.5|12850.2|12855.5|12854.2|12850|12848.7|377
1659638700000|2022-08-04 18:45:00|12851.6|12850.3|12849.6|12848.3|12853.9|12852.6|12849.4|12848.1|389
1659639000000|2022-08-04 18:50:00|12849.7|12848.4|12848.2|12846.9|12850.5|12849.2|12846|12844.7|553
1659639300000|2022-08-04 18:55:00|12848.3|12847|12849.4|12847.3|12851.8|12850.5|12848.1|12846.6|530
1659639600000|2022-08-04 19:00:00|12849|12847.7|12850.8|12849.5|12852.9|12851.4|12849|12847.7|413
1659639900000|2022-08-04 19:05:00|12850.9|12849.6|12851.1|12849.8|12853.1|12851.5|12850.9|12849.2|448
1659640200000|2022-08-04 19:10:00|12851|12849.7|12849.6|12847.5|12851.7|12849.8|12847.2|12845.9|305
1659640500000|2022-08-04 19:15:00|12848.7|12847.4|12846.5|12845.2|12849|12847.6|12846.2|12844.7|353
1659640800000|2022-08-04 19:20:00|12846.4|12845.1|12849.9|12847.8|12849.9|12848.4|12846.1|12844.8|309
1659641100000|2022-08-04 19:25:00|12850|12847.9|12846.7|12845.4|12850.9|12849.3|12846.5|12845|347
1659641400000|2022-08-04 19:30:00|12847|12844.9|12853.8|12852.5|12854.1|12852.5|12845.5|12844.2|458
1659641700000|2022-08-04 19:35:00|12853.6|12852.3|12858.9|12857.6|12859.6|12858.3|12851.9|12850.3|545
1659642000000|2022-08-04 19:40:00|12859|12857.7|12859.6|12858.3|12860.4|12858.8|12857.8|12856.5|394
1659642300000|2022-08-04 19:45:00|12859.5|12858.2|12856.7|12855.4|12859.9|12858.3|12856.4|12855.1|318
1659642600000|2022-08-04 19:50:00|12856.4|12855.1|12854.3|12853|12856.6|12855.3|12853.3|12851.9|442
1659642900000|2022-08-04 19:55:00|12854.4|12853.1|12859.6|12858.3|12860.4|12859.1|12854.2|12852.9|395
1659643200000|2022-08-04 20:00:00|12859.3|12858|12860.2|12858.9|12861.1|12859.5|12857.3|12856|212
1659643500000|2022-08-04 20:05:00|12860.4|12859.1|12860.7|12858.6|12860.8|12859.4|12859.8|12858.5|196
1659643800000|2022-08-04 20:10:00|12860.8|12858.7|12861.2|12859.9|12862.7|12861|12860|12858.3|216
1659644100000|2022-08-04 20:15:00|12861.3|12860|12863.7|12861.6|12863.8|12862|12861|12859.4|232
1659644400000|2022-08-04 20:20:00|12863.8|12861.7|12865.2|12863.1|12867.6|12866.1|12863.8|12861.7|311
1659644700000|2022-08-04 20:25:00|12865.3|12863.2|12866|12864.7|12866.5|12864.7|12863.6|12862.1|301
1659645000000|2022-08-04 20:30:00|12866.1|12864.8|12864.8|12863.5|12866.5|12864.8|12863.5|12861.8|257
1659645300000|2022-08-04 20:35:00|12864.7|12863.4|12869.9|12867.8|12870.1|12868.4|12864.7|12863.1|276
1659645600000|2022-08-04 20:40:00|12869.8|12867.7|12868.4|12867.1|12869.9|12868.2|12868|12866.5|147
1659645900000|2022-08-04 20:45:00|12868.7|12866.6|12868.8|12866.7|12869.5|12867.4|12866.6|12864.5|263
1659646200000|2022-08-04 20:50:00|12868.7|12866.6|12864.9|12862.8|12868.7|12866.6|12864.9|12862.8|312
1659646500000|2022-08-04 20:55:00|12865|12862.9|12866.8|12861.8|12866.8|12864|12863.4|12860.5|388
1659646800000|2022-08-04 21:00:00|12867|12861.9|12865.9|12858.9|12868.6|12862|12865.9|12858.9|46
1659647100000|2022-08-04 21:05:00|12864.8|12857.8|12867.7|12861.8|12870.4|12863.4|12864.7|12857.7|179
1659647400000|2022-08-04 21:10:00|12868.1|12861.1|12867.2|12861|12869|12862|12866.2|12860.1|182
1659647700000|2022-08-04 21:15:00|12867.1|12860.9|12868.7|12861.7|12871.1|12864.1|12866.2|12860.4|168
1659648000000|2022-08-04 21:20:00|12868.9|12861.9|12868.5|12861.5|12869.9|12863.5|12866.1|12860.6|178
1659648300000|2022-08-04 21:25:00|12867.2|12862.1|12866.3|12861.5|12868.5|12863|12865.6|12861.2|175
1659648600000|2022-08-04 21:30:00|12866.6|12861.3|12867.6|12860.6|12868.8|12862.6|12864.8|12860.6|167
1659648900000|2022-08-04 21:35:00|12867.9|12860.9|12864.9|12860.7|12869.4|12862.4|12864.3|12858.9|183
1659649200000|2022-08-04 21:40:00|12864.6|12861|12867.8|12862.9|12871.1|12864.1|12864.3|12860.6|179
1659649500000|2022-08-04 21:45:00|12868.8|12863.4|12866.6|12863.4|12871.5|12865.4|12866.3|12861.4|252
1659649800000|2022-08-04 21:50:00|12866.3|12863.6|12867.3|12862|12869|12864.2|12865.9|12860.7|163
1659650100000|2022-08-04 21:55:00|12868.1|12861.5|12870.6|12863.6|12871.7|12865|12866|12861.1|246
1659650400000|2022-08-04 22:00:00|12870.3|12864|12867.3|12864.2|12871.5|12865.1|12864.6|12860.9|524
1659650700000|2022-08-04 22:05:00|12867.4|12864.1|12870.3|12865.5|12870.5|12866.2|12867.2|12862.6|239
1659651000000|2022-08-04 22:10:00|12870.7|12865.1|12870.2|12864.8|12870.8|12866.5|12868.6|12864.2|337
1659651300000|2022-08-04 22:15:00|12870.1|12865.4|12870.2|12867.6|12871.4|12868|12868.9|12865.4|679
1659651600000|2022-08-04 22:20:00|12870.1|12867.4|12870.3|12867.9|12870.5|12868|12868.8|12866.2|568
1659651900000|2022-08-04 22:25:00|12870.4|12868|12871|12868.6|12871.5|12868.7|12870|12867.5|137
1659652200000|2022-08-04 22:30:00|12871.3|12868.9|12869.7|12867.6|12871.7|12869.2|12869.3|12867.2|182
1659652500000|2022-08-04 22:35:00|12869.6|12867.5|12869.6|12867.5|12870.7|12868.4|12869.2|12867.1|199
1659652800000|2022-08-04 22:40:00|12869.7|12867.6|12869.6|12867.5|12869.9|12867.6|12868.7|12866.3|151
1659653100000|2022-08-04 22:45:00|12869.5|12867.4|12869.1|12867|12869.8|12867.9|12868.8|12866.7|111
1659653400000|2022-08-04 22:50:00|12869.4|12866.8|12867.4|12865.3|12869.4|12867.2|12866.9|12864.8|163
1659653700000|2022-08-04 22:55:00|12867.5|12865.4|12865.5|12863.4|12867.7|12865.5|12865.3|12863.2|239
1659654000000|2022-08-04 23:00:00|12865.4|12863.3|12867.6|12866.3|12868.1|12866.3|12865.3|12863.2|208
1659654300000|2022-08-04 23:05:00|12867.5|12866.2|12866.7|12864.6|12868.7|12866.8|12866|12863.9|202
1659654600000|2022-08-04 23:10:00|12866.6|12864.5|12866.6|12864.5|12867.2|12865.3|12865|12863.3|202
1659654900000|2022-08-04 23:15:00|12866.8|12864.7|12867.2|12865.1|12867.3|12865.2|12865.4|12863.7|146
1659655200000|2022-08-04 23:20:00|12867.1|12865|12866.1|12864|12867.5|12865.4|12865.4|12863.3|229
1659655500000|2022-08-04 23:25:00|12866|12863.9|12869.1|12867|12869.2|12867.4|12866|12863.9|209
1659655800000|2022-08-04 23:30:00|12869|12866.9|12871.8|12869.7|12871.9|12870|12868.5|12866.4|274
1659656100000|2022-08-04 23:35:00|12871.6|12869.5|12871.1|12869|12871.9|12870.2|12869.8|12867.8|139
1659656400000|2022-08-04 23:40:00|12871.2|12869.1|12870.6|12869.3|12871.2|12869.5|12869|12867.3|134
1659656700000|2022-08-04 23:45:00|12870.9|12869.6|12872.3|12870.2|12872.6|12870.5|12870.9|12868.9|233
1659657000000|2022-08-04 23:50:00|12872.8|12870.7|12870.3|12868.2|12873.2|12871.3|12870.3|12868.2|357
1659657300000|2022-08-04 23:55:00|12870.5|12868.4|12870.9|12868.8|12871.8|12869.9|12869.8|12868.1|285
1659657600000|2022-08-05 00:00:00|12870.6|12868.5|12873.8|12871.7|12873.9|12872.4|12868.9|12867.3|535
1659657900000|2022-08-05 00:05:00|12873.7|12871.6|12873.2|12871.1|12874.9|12873.2|12872.9|12870.8|431
1659658200000|2022-08-05 00:10:00|12873.1|12871|12871.9|12869.8|12874.3|12872.5|12871|12869.3|488
1659658500000|2022-08-05 00:15:00|12871.4|12870.1|12870.8|12868.7|12872.4|12870.7|12870.1|12868|307
1659658800000|2022-08-05 00:20:00|12871|12868.9|12871.5|12869.4|12871.8|12870.3|12869.1|12867.4|319
1659659100000|2022-08-05 00:25:00|12871.4|12869.3|12870|12868.7|12871.5|12869.6|12868.6|12866.7|390
1659659400000|2022-08-05 00:30:00|12870.5|12868.4|12870.5|12869.2|12871.4|12869.8|12868|12866.5|283
1659659700000|2022-08-05 00:35:00|12870.4|12869.1|12872.3|12871|12872.8|12871.2|12869.3|12867.8|302
1659660000000|2022-08-05 00:40:00|12871.7|12870.4|12873.9|12872.6|12874.4|12872.7|12871.3|12870|354
1659660300000|2022-08-05 00:45:00|12873.8|12872.5|12872.9|12871.6|12874|12872.7|12872.3|12870.7|277
1659660600000|2022-08-05 00:50:00|12872.8|12871.5|12873.5|12871.4|12874.3|12872.7|12870.1|12868.3|437
1659660900000|2022-08-05 00:55:00|12873.6|12871.5|12872.7|12870.6|12873.9|12872.6|12870.7|12869.1|417
1659661200000|2022-08-05 01:00:00|12872.8|12870.7|12876.4|12874.3|12876.4|12874.7|12870.7|12869.1|586
1659661500000|2022-08-05 01:05:00|12876.2|12874.1|12873.6|12871.5|12876.3|12874.5|12872.9|12871|537
1659661800000|2022-08-05 01:10:00|12873.9|12872.6|12876.2|12874.1|12877.1|12875.2|12873.9|12872.6|474
1659662100000|2022-08-05 01:15:00|12876.1|12874|12874.5|12872.4|12876.2|12874.8|12872.2|12870.6|570
1659662400000|2022-08-05 01:20:00|12874|12872.7|12873.5|12872.2|12876.2|12874.3|12872.8|12871.5|720
1659662700000|2022-08-05 01:25:00|12873|12871.7|12875.9|12874.6|12877.2|12875.3|12872.6|12870.9|638
1659663000000|2022-08-05 01:30:00|12875.8|12874.5|12875.8|12874.5|12876.8|12875.1|12872.7|12871.3|552
1659663300000|2022-08-05 01:35:00|12875.7|12874.4|12878.3|12876.2|12878.3|12876.6|12874.4|12872.6|467
1659663600000|2022-08-05 01:40:00|12878.4|12876.3|12878.7|12877.4|12879.3|12877.6|12875.9|12874.4|661
1659663900000|2022-08-05 01:45:00|12878.6|12877.3|12874.5|12873.2|12880.1|12878.4|12874.5|12872.9|448
1659664200000|2022-08-05 01:50:00|12874.7|12873.4|12875|12873.7|12876.2|12874.9|12873.8|12872.5|477
1659664500000|2022-08-05 01:55:00|12874.9|12873.6|12875.5|12874.2|12877.4|12875.8|12873.4|12871.8|538
1659664800000|2022-08-05 02:00:00|12875.4|12874.1|12876.2|12874.9|12878.9|12877.2|12874.3|12872.6|489
1659665100000|2022-08-05 02:05:00|12876.3|12875|12876.4|12874.3|12877|12875.3|12874.1|12872.5|340
1659665400000|2022-08-05 02:10:00|12876.5|12874.4|12873.8|12872.5|12877.1|12875.3|12873.7|12872.1|410
1659665700000|2022-08-05 02:15:00|12873.7|12872.4|12875|12873.7|12875.9|12874.1|12872.4|12871.1|433
1659666000000|2022-08-05 02:20:00|12874.9|12873.6|12876.2|12874.9|12876.7|12875|12874.3|12872.7|348
1659666300000|2022-08-05 02:25:00|12876.3|12875|12877|12875.7|12878.5|12876.5|12876.1|12874.5|304
1659666600000|2022-08-05 02:30:00|12876.9|12875.6|12873.5|12872.2|12876.9|12875.6|12873|12871.7|416
1659666900000|2022-08-05 02:35:00|12874|12871.9|12873.5|12872.2|12875.2|12873.7|12873.2|12871.8|327
1659667200000|2022-08-05 02:40:00|12873.4|12872.1|12874.4|12873.1|12874.9|12873.6|12872.3|12871|372
1659667500000|2022-08-05 02:45:00|12874.3|12873|12873.9|12872.6|12876.1|12874.4|12873.7|12872.3|345
1659667800000|2022-08-05 02:50:00|12873.8|12872.5|12873.3|12871.2|12875|12873.2|12872.6|12870.9|281
1659668100000|2022-08-05 02:55:00|12873.4|12871.3|12874.5|12873.2|12874.9|12873.3|12873|12871.2|285
1659668400000|2022-08-05 03:00:00|12874.4|12873.1|12872.6|12871.3|12875.1|12873.8|12871.9|12870.4|283
1659668700000|2022-08-05 03:05:00|12872.7|12871.4|12873.9|12872.6|12874.8|12873.3|12872.6|12870.9|436
1659669000000|2022-08-05 03:10:00|12874|12872.7|12873.6|12872.3|12874.9|12873.5|12872.3|12870.6|490
1659669300000|2022-08-05 03:15:00|12873.4|12872.1|12873.8|12872.5|12875|12873.5|12873.3|12872|222
1659669600000|2022-08-05 03:20:00|12874|12871.9|12871.7|12870.4|12874.2|12872.7|12871.7|12870|392
1659669900000|2022-08-05 03:25:00|12871.6|12870.3|12872.5|12871.2|12872.9|12871.2|12870.4|12868.7|313
1659670200000|2022-08-05 03:30:00|12872.4|12871.1|12873.1|12871|12874.5|12872.8|12871.5|12869.9|413
1659670500000|2022-08-05 03:35:00|12873|12870.9|12872.4|12871.1|12873.3|12871.6|12871.6|12869.8|282
1659670800000|2022-08-05 03:40:00|12872.7|12871.4|12872.2|12870.9|12873|12871.4|12871.5|12869.8|279
1659671100000|2022-08-05 03:45:00|12872.3|12871|12872.4|12870.3|12872.8|12871.1|12871.4|12869.8|225
1659671400000|2022-08-05 03:50:00|12872.5|12870.4|12872.5|12870.4|12872.7|12871.1|12870.9|12869.3|358
1659671700000|2022-08-05 03:55:00|12872.4|12870.3|12871|12868.9|12872.5|12870.8|12870.1|12868.5|265
1659672000000|2022-08-05 04:00:00|12870.6|12869.3|12869.9|12868.6|12872|12870.4|12869.3|12867.6|249
1659672300000|2022-08-05 04:05:00|12869.8|12868.5|12869.1|12867.8|12871.3|12869.5|12869.1|12867.4|135
1659672600000|2022-08-05 04:10:00|12868.9|12867.6|12869.1|12867.8|12869.7|12868.1|12868.5|12867|180
1659672900000|2022-08-05 04:15:00|12869|12867.7|12870.3|12868.2|12871.1|12869.5|12869|12867.4|163
1659673200000|2022-08-05 04:20:00|12870.4|12868.3|12872|12869.9|12873|12871.4|12870.3|12868.2|242
1659673500000|2022-08-05 04:25:00|12871.2|12869.3|12872.1|12870.8|12872.6|12871|12871.1|12869.3|150
1659673800000|2022-08-05 04:30:00|12871.9|12870.6|12870.4|12869.1|12872.5|12871.2|12870.3|12869|202
1659674100000|2022-08-05 04:35:00|12870.3|12869|12870.8|12868.7|12870.9|12869.5|12869.5|12868.1|154
1659674400000|2022-08-05 04:40:00|12870.4|12869.1|12869.6|12868.3|12870.5|12869.2|12869.4|12867.9|182
1659674700000|2022-08-05 04:45:00|12869.5|12868.2|12869.9|12868.6|12871.1|12869.5|12869.4|12867.7|207
1659675000000|2022-08-05 04:50:00|12870.1|12868.8|12868.5|12866.4|12870.6|12869.2|12867.9|12866.2|228
1659675300000|2022-08-05 04:55:00|12868.7|12866.6|12869.1|12867.8|12869.5|12867.8|12868.1|12866.3|232
1659675600000|2022-08-05 05:00:00|12869|12867.7|12871.1|12869.8|12872.5|12871|12869|12867.3|267
1659675900000|2022-08-05 05:05:00|12871.5|12869.4|12875.3|12873.2|12875.4|12873.7|12871.5|12869.4|241
1659676200000|2022-08-05 05:10:00|12875.4|12873.3|12876.4|12874.3|12876.9|12875.3|12874.6|12873|326
1659676500000|2022-08-05 05:15:00|12876.5|12874.4|12876.7|12875.4|12877.7|12876|12875.6|12873.9|285
1659676800000|2022-08-05 05:20:00|12876.6|12875.3|12872.7|12871.4|12877.1|12875.4|12872.6|12871|380
1659677100000|2022-08-05 05:25:00|12872.6|12871.3|12872.8|12871.5|12874.3|12872.6|12871.5|12869.8|307
1659677400000|2022-08-05 05:30:00|12873.1|12871|12871.3|12869.2|12873.5|12871.7|12869.5|12868|422
1659677700000|2022-08-05 05:35:00|12871.2|12869.1|12869.8|12868.5|12871.3|12869.6|12869.6|12867.9|294
1659678000000|2022-08-05 05:40:00|12870.1|12868|12868.5|12867.2|12871.1|12869.2|12867.8|12866.1|351
1659678300000|2022-08-05 05:45:00|12868.4|12867.1|12867.1|12865|12868.6|12867.1|12865.7|12864.1|389
1659678600000|2022-08-05 05:50:00|12867.2|12865.1|12867.7|12866.4|12869.2|12867.7|12866.5|12864.7|372
1659678900000|2022-08-05 05:55:00|12867.6|12866.3|12868.4|12866.3|12869.7|12868|12867.5|12866|434
1659679200000|2022-08-05 06:00:00|12868.5|12866.4|12867.8|12865.7|12870.4|12868.8|12866.4|12865.1|454
1659679500000|2022-08-05 06:05:00|12867.5|12866.2|12867.6|12866.3|12869.4|12868.1|12866.5|12865.2|341
1659679800000|2022-08-05 06:10:00|12867.5|12866.2|12871.1|12869.8|12872.8|12871.4|12867.1|12865.8|465
1659680100000|2022-08-05 06:15:00|12871|12869.7|12870.4|12869.1|12872.8|12871.2|12869.7|12868.1|513
1659680400000|2022-08-05 06:20:00|12870.5|12869.2|12873.8|12872.5|12875.2|12873.7|12870.4|12869.1|387
1659680700000|2022-08-05 06:25:00|12873.9|12872.6|12869.9|12868.6|12874.5|12873.2|12869.6|12868.3|408
1659681000000|2022-08-05 06:30:00|12869.8|12868.5|12868.1|12866.8|12872.7|12871.1|12868|12866.3|417
1659681300000|2022-08-05 06:35:00|12868.4|12867.1|12868.1|12866|12869.8|12868.5|12867.2|12865.7|372
1659681600000|2022-08-05 06:40:00|12867.5|12866.2|12867.7|12866.4|12868.6|12866.9|12866.7|12865.3|434
1659681900000|2022-08-05 06:45:00|12867.6|12866.3|12868.9|12867.6|12870.4|12868.7|12867.1|12865.8|488
1659682200000|2022-08-05 06:50:00|12868.8|12867.5|12865.8|12864.5|12869.7|12868|12864.7|12863.2|493
1659682500000|2022-08-05 06:55:00|12865.9|12864.6|12868.9|12866.8|12869.9|12868.2|12865.9|12864.3|417
1659682800000|2022-08-05 07:00:00|12869|12866.9|12870.5|12869.2|12871.6|12869.9|12867|12864.9|456
1659683100000|2022-08-05 07:05:00|12870.6|12869.3|12871.4|12870.1|12871.9|12870.4|12868.8|12867.2|542
1659683400000|2022-08-05 07:10:00|12871.5|12870.2|12867.4|12866.1|12872|12870.5|12867.3|12865.7|500
1659683700000|2022-08-05 07:15:00|12867.3|12866|12868.8|12867.5|12870.3|12868.5|12865.6|12864.2|489
1659684000000|2022-08-05 07:20:00|12868.9|12867.6|12869.8|12868.5|12871.1|12869.4|12866.6|12864.9|488
1659684300000|2022-08-05 07:25:00|12869.5|12868.2|12868.2|12866.9|12871|12869.5|12867.7|12866.3|458
1659684600000|2022-08-05 07:30:00|12868.1|12866.8|12866.1|12864.8|12868.9|12867.2|12865.8|12864.5|413
1659684900000|2022-08-05 07:35:00|12866.2|12864.9|12867.6|12866.3|12868.6|12867|12864.6|12863.3|396
1659685200000|2022-08-05 07:40:00|12867.8|12866.5|12872.6|12870.5|12873.1|12871.4|12867.4|12865.7|357
1659685500000|2022-08-05 07:45:00|12872.5|12870.4|12872.9|12870.8|12872.9|12871.3|12869.2|12867.6|453
1659685800000|2022-08-05 07:50:00|12872.8|12870.7|12871.4|12870.1|12873.1|12871.2|12870.3|12868.6|329
1659686100000|2022-08-05 07:55:00|12871.3|12870|12868.6|12867.3|12872.1|12870.8|12868|12866.6|419
1659686400000|2022-08-05 08:00:00|12868.7|12867.4|12870.5|12869.2|12871.8|12870.5|12868.5|12867.2|566
1659686700000|2022-08-05 08:05:00|12870.4|12869.1|12873.9|12872.6|12874.4|12873.1|12870|12868.7|437
1659687000000|2022-08-05 08:10:00|12873.8|12872.5|12877.3|12876|12879|12877.5|12873.7|12872.4|466
1659687300000|2022-08-05 08:15:00|12877.4|12876.1|12881.3|12879.2|12884.6|12882.5|12877.4|12875.7|590
1659687600000|2022-08-05 08:20:00|12881.4|12879.3|12884.2|12882.9|12885.4|12883.8|12881.2|12879.1|487
1659687900000|2022-08-05 08:25:00|12884.1|12882.8|12885.8|12883.7|12885.9|12884.2|12882.5|12880.8|416
1659688200000|2022-08-05 08:30:00|12885.7|12883.6|12883.5|12882.2|12886.4|12884.5|12880.4|12878.3|525
1659688500000|2022-08-05 08:35:00|12883.6|12882.3|12885.8|12883.7|12886.2|12884.6|12882.9|12880.8|404
1659688800000|2022-08-05 08:40:00|12885.9|12883.8|12885.5|12884.2|12886.1|12884.4|12883.6|12881.6|548
1659689100000|2022-08-05 08:45:00|12886|12883.9|12887.2|12885.9|12888.4|12886.3|12885.5|12883.4|572
1659689400000|2022-08-05 08:50:00|12887|12885.7|12887.2|12885.9|12888.7|12886.9|12886.1|12884.3|440
1659689700000|2022-08-05 08:55:00|12887.1|12885.8|12883.3|12881.2|12888.5|12886.8|12882.8|12881|440
1659690000000|2022-08-05 09:00:00|12883.2|12881.1|12883.3|12881.2|12885.3|12883.3|12882|12880.3|502
1659690300000|2022-08-05 09:05:00|12883.1|12881|12885.9|12883.8|12885.9|12884.3|12882.5|12880.4|407
1659690600000|2022-08-05 09:10:00|12885.8|12883.7|12882.4|12880.3|12886.2|12884.1|12881.9|12880.2|272
1659690900000|2022-08-05 09:15:00|12882.3|12880.2|12884.8|12882.7|12885.3|12883.6|12881|12879.4|379
1659691200000|2022-08-05 09:20:00|12884.9|12882.8|12884.3|12883|12885.7|12884.1|12881.8|12880.1|427
1659691500000|2022-08-05 09:25:00|12884.7|12882.6|12886.3|12885|12886.9|12885.3|12884.1|12882.1|279
1659691800000|2022-08-05 09:30:00|12886.2|12884.9|12888.3|12887|12889|12887.6|12886.1|12884.7|311
1659692100000|2022-08-05 09:35:00|12888.4|12887.1|12887|12884.9|12889.6|12888.3|12886.9|12884.8|328
1659692400000|2022-08-05 09:40:00|12886.9|12884.8|12886.6|12885.3|12887|12885.3|12884.5|12882.6|346
1659692700000|2022-08-05 09:45:00|12886.7|12885.4|12886.9|12885.6|12888|12886.4|12886.3|12884.4|356
1659693000000|2022-08-05 09:50:00|12886.6|12885.3|12889.3|12888|12889.9|12888.3|12885.9|12884|340
1659693300000|2022-08-05 09:55:00|12889.1|12887.8|12888.4|12887.1|12890.8|12889.5|12888.1|12886.6|269
1659693600000|2022-08-05 10:00:00|12888.5|12887.2|12889.4|12888.1|12890.4|12889.1|12886|12884.7|321
1659693900000|2022-08-05 10:05:00|12889.5|12888.2|12889.5|12888.2|12890|12888.7|12888.1|12886.6|339
1659694200000|2022-08-05 10:10:00|12889.4|12888.1|12890.4|12889.1|12890.8|12889.5|12889|12887.7|304
1659694500000|2022-08-05 10:15:00|12890.3|12889|12886.9|12885.6|12890.3|12889|12885.9|12884.6|242
1659694800000|2022-08-05 10:20:00|12887|12885.7|12889.4|12888.1|12890.9|12889.6|12887|12885.7|359
1659695100000|2022-08-05 10:25:00|12889.2|12887.9|12886|12884.7|12889.8|12888.4|12885.1|12883.8|329
1659695400000|2022-08-05 10:30:00|12885.9|12884.6|12886.5|12885.2|12887.9|12886.5|12885.4|12884.1|356
1659695700000|2022-08-05 10:35:00|12886.6|12885.3|12889.5|12888.2|12889.5|12888.2|12886|12884.5|285
1659696000000|2022-08-05 10:40:00|12889.4|12888.1|12889.4|12888.1|12889.7|12888.2|12887.9|12886.5|374
1659696300000|2022-08-05 10:45:00|12889.5|12888.2|12888.7|12887.4|12889.8|12888.5|12888|12886.5|262
1659696600000|2022-08-05 10:50:00|12888.8|12887.5|12892.7|12890.6|12894.1|12892.2|12888.1|12886.4|349
1659696900000|2022-08-05 10:55:00|12892.6|12890.5|12891.3|12890|12893.5|12891.7|12891|12889.5|372
1659697200000|2022-08-05 11:00:00|12891.2|12889.9|12889.5|12888.2|12892|12890.7|12886.3|12885|458
1659697500000|2022-08-05 11:05:00|12889.7|12887.6|12895.4|12894.1|12895.5|12894.2|12888.7|12886.9|347
1659697800000|2022-08-05 11:10:00|12895.3|12894|12891.9|12890.6|12895.4|12894.1|12890.3|12889|459
1659698100000|2022-08-05 11:15:00|12892|12890.7|12892.1|12890.8|12894.5|12892.9|12891.9|12890.2|398
1659698400000|2022-08-05 11:20:00|12892|12890.7|12893.2|12891.9|12894|12892.7|12891.9|12890.6|365
1659698700000|2022-08-05 11:25:00|12893.3|12892|12892.5|12891.2|12894|12892.7|12891.3|12890|414
1659699000000|2022-08-05 11:30:00|12892.7|12891.4|12893.2|12891.9|12893.7|12892|12890.7|12889.4|431
1659699300000|2022-08-05 11:35:00|12893.1|12891.8|12891.4|12890.1|12894|12892.7|12891.1|12889.8|331
1659699600000|2022-08-05 11:40:00|12891.6|12890.3|12889.8|12888.5|12891.9|12890.6|12886.9|12885.6|429
1659699900000|2022-08-05 11:45:00|12889.7|12888.4|12891.2|12889.9|12892.5|12890.9|12889.1|12887|478
1659700200000|2022-08-05 11:50:00|12891.3|12890|12891.2|12889.9|12892.1|12890.4|12887.8|12886.5|392
1659700500000|2022-08-05 11:55:00|12891.3|12890|12891.2|12889.9|12891.9|12890.6|12890|12888.7|404
1659700800000|2022-08-05 12:00:00|12891.3|12890|12887.8|12886.5|12893|12891.7|12887.3|12885.8|524
1659701100000|2022-08-05 12:05:00|12887.6|12886.3|12886.9|12885.6|12888.8|12887.5|12886.1|12884.4|424
1659701400000|2022-08-05 12:10:00|12887|12885.7|12885.7|12884.4|12887.1|12885.8|12884.5|12883.2|464
1659701700000|2022-08-05 12:15:00|12885.8|12884.5|12886.6|12885.3|12886.6|12885.3|12882.6|12881|440
1659702000000|2022-08-05 12:20:00|12886.4|12885.1|12885.6|12884.3|12888.1|12886.8|12884.2|12882.4|526
1659702300000|2022-08-05 12:25:00|12885.3|12884|12885.2|12878.2|12886.1|12884|12880|12876.4|633
1659702600000|2022-08-05 12:30:00|12885.1|12878.1|12935|12932.9|12944.8|12942.7|12885.1|12878.1|1898
1659702900000|2022-08-05 12:35:00|12934.7|12932.6|12928.9|12926.8|12945.6|12943.7|12924.6|12922.5|1595
1659703200000|2022-08-05 12:40:00|12929|12926.9|12937.2|12935.1|12938.3|12936.2|12926.1|12924.2|1490
1659703500000|2022-08-05 12:45:00|12937|12934.9|12949.4|12947.3|12950.3|12948.5|12936.5|12934.8|1476
1659703800000|2022-08-05 12:50:00|12949.8|12947.7|12952.5|12950.4|12953|12951.4|12945.3|12944|1223
1659704100000|2022-08-05 12:55:00|12951.8|12950.5|12961.6|12959.5|12964.8|12963|12950.4|12948.7|1386
1659704400000|2022-08-05 13:00:00|12961.7|12959.6|12959.9|12958.6|12965.4|12963.3|12956.1|12954.5|1147
1659704700000|2022-08-05 13:05:00|12960.1|12958.8|12965.7|12963.6|12966.6|12964.9|12952.6|12950.5|1332
1659705000000|2022-08-05 13:10:00|12965.8|12963.7|12972.2|12970.9|12974|12972.7|12964.5|12963|1179
1659705300000|2022-08-05 13:15:00|12972.3|12971|12973|12971.7|12975|12973.4|12967.7|12966|1044
1659705600000|2022-08-05 13:20:00|12972.9|12971.6|12975|12973.7|12978.6|12977.3|12971.4|12970.1|1029
1659705900000|2022-08-05 13:25:00|12975.1|12973.8|12977.5|12976.2|12977.5|12976.2|12971.1|12969.8|962
1659706200000|2022-08-05 13:30:00|12977.4|12976.1|12968.5|12967.2|12985.8|12984.3|12966.8|12965.5|1399
1659706500000|2022-08-05 13:35:00|12968.3|12967|12973.6|12972.3|12974.7|12972.8|12966.6|12965.3|1230
1659706800000|2022-08-05 13:40:00|12973.7|12972.4|12955.5|12954.2|12978.8|12976.9|12955.3|12953.6|1248
1659707100000|2022-08-05 13:45:00|12955.7|12953.6|12950.2|12948.9|12958|12955.9|12948.1|12946.4|1182
1659707400000|2022-08-05 13:50:00|12950.1|12948.8|12942.8|12941.5|12950.8|12949.4|12941.4|12939.8|1190
1659707700000|2022-08-05 13:55:00|12942.7|12941.4|12945.3|12943.2|12952.8|12951.5|12941|12939.5|1174
1659708000000|2022-08-05 14:00:00|12945.2|12943.1|12938.5|12937.2|12952.8|12950.7|12938.3|12936.7|1263
1659708300000|2022-08-05 14:05:00|12938.4|12937.1|12932.5|12931.2|12941.1|12939.8|12928.5|12926.8|1206
1659708600000|2022-08-05 14:10:00|12933.3|12930.9|12928.9|12927.6|12938.7|12937.1|12925.7|12924|1311
1659708900000|2022-08-05 14:15:00|12929.1|12927|12931.5|12929.4|12934.8|12932.8|12923.7|12922.4|1114
1659709200000|2022-08-05 14:20:00|12931.4|12929.3|12934.8|12933.5|12935.4|12934|12922.9|12921.2|997
1659709500000|2022-08-05 14:25:00|12934.9|12933.6|12935.2|12933.9|12939.6|12938.3|12932|12930.7|1006
1659709800000|2022-08-05 14:30:00|12935.3|12934|12944.1|12942.8|12946.7|12945.3|12933.4|12932.1|1077
1659710100000|2022-08-05 14:35:00|12943.8|12942.5|12935|12933.7|12944.2|12942.6|12934|12931.9|913
1659710400000|2022-08-05 14:40:00|12935.6|12933.5|12931.4|12930.1|12937.9|12936.3|12931.2|12929.6|839
1659710700000|2022-08-05 14:45:00|12931.2|12929.9|12936|12934.7|12938.3|12937|12930.6|12929.3|880
1659711000000|2022-08-05 14:50:00|12936.1|12934.8|12931.1|12929.8|12941.4|12939.8|12930.9|12929.5|959
1659711300000|2022-08-05 14:55:00|12930.9|12929.6|12924.9|12923.6|12931.2|12929.7|12924.5|12923.2|878
1659711600000|2022-08-05 15:00:00|12924.8|12923.5|12927|12925.7|12931.8|12930.3|12924.7|12923.4|952
1659711900000|2022-08-05 15:05:00|12927.1|12925.8|12931.7|12930.4|12936.4|12935.1|12925.8|12924.5|776
1659712200000|2022-08-05 15:10:00|12931.6|12930.3|12932.1|12930.8|12934.9|12933.6|12927.8|12926.2|658
1659712500000|2022-08-05 15:15:00|12932.2|12930.9|12932.8|12931.5|12933.2|12931.9|12928.6|12927.3|576
1659712800000|2022-08-05 15:20:00|12932.7|12931.4|12940.4|12939.1|12942.6|12941.2|12931.4|12929.8|802
1659713100000|2022-08-05 15:25:00|12940.5|12939.2|12946.4|12945.1|12947.5|12946.2|12940.4|12939.1|752
1659713400000|2022-08-05 15:30:00|12946.1|12944.8|12940.9|12939.6|12947.5|12946|12938.2|12936.9|873
1659713700000|2022-08-05 15:35:00|12941|12939.7|12939.6|12938.3|12943.4|12942.1|12935.6|12934.3|766
1659714000000|2022-08-05 15:40:00|12939.7|12938.4|12938.7|12937.4|12943.2|12941.9|12937.3|12935.8|719
1659714300000|2022-08-05 15:45:00|12938.6|12937.3|12940.7|12939.4|12944|12942.7|12936.3|12935|745
1659714600000|2022-08-05 15:50:00|12940.8|12939.5|12937.5|12936.2|12941.5|12940.2|12934.4|12933.1|691
1659714900000|2022-08-05 15:55:00|12937.7|12936.4|12942.8|12941.5|12944.4|12943.1|12937.3|12936|727
1659715200000|2022-08-05 16:00:00|12942.9|12941.6|12937|12935.7|12944.5|12942.9|12936|12934.7|793
1659715500000|2022-08-05 16:05:00|12936.9|12935.6|12938.7|12937.4|12939.2|12937.9|12932.4|12931.1|729
1659715800000|2022-08-05 16:10:00|12938.8|12937.5|12938.3|12937|12940.4|12939.1|12935.6|12934.3|626
1659716100000|2022-08-05 16:15:00|12938.4|12937.1|12942.4|12941.1|12943.7|12942.3|12935.8|12934.5|537
1659716400000|2022-08-05 16:20:00|12942.3|12941|12941.2|12939.9|12943.8|12942.5|12940.5|12938.8|521
1659716700000|2022-08-05 16:25:00|12941.3|12940|12942.3|12941|12942.7|12941.4|12938.5|12937.2|516
1659717000000|2022-08-05 16:30:00|12942.2|12940.9|12941.4|12940.1|12944|12942.5|12938.8|12937.4|612
1659717300000|2022-08-05 16:35:00|12941.5|12940.2|12941.3|12940|12942.2|12940.9|12938.9|12937.6|581
1659717600000|2022-08-05 16:40:00|12941.4|12940.1|12934.2|12932.9|12942.1|12940.8|12933.9|12932.3|631
1659717900000|2022-08-05 16:45:00|12934.3|12933|12928|12926.7|12935.2|12933.5|12927.1|12925.7|672
1659718200000|2022-08-05 16:50:00|12927.9|12926.6|12930.5|12928.4|12931.7|12930|12923.4|12921.3|936
1659718500000|2022-08-05 16:55:00|12930.6|12928.5|12927.8|12925.7|12931.9|12930.1|12925.5|12923.6|580
1659718800000|2022-08-05 17:00:00|12927.9|12925.8|12927.2|12925.9|12931|12929.7|12926.1|12924.8|674
1659719100000|2022-08-05 17:05:00|12927|12925.7|12929.2|12927.1|12929.6|12927.9|12925.9|12924.1|662
1659719400000|2022-08-05 17:10:00|12929|12926.9|12921.1|12919.8|12929.5|12927.8|12920.3|12918.6|673
1659719700000|2022-08-05 17:15:00|12921|12919.7|12924.3|12922.2|12924.9|12923.2|12919.2|12917.4|682
1659720000000|2022-08-05 17:20:00|12924.4|12922.3|12923.7|12921.6|12928.4|12927.1|12923|12921.6|591
1659720300000|2022-08-05 17:25:00|12923.1|12921.8|12927.2|12925.9|12928.1|12926.7|12921.2|12919.6|580
1659720600000|2022-08-05 17:30:00|12927|12925.7|12925.6|12924.3|12927.7|12926.4|12923.7|12922|623
1659720900000|2022-08-05 17:35:00|12925.5|12924.2|12923.1|12921|12927.8|12926.2|12922.7|12920.6|502
1659721200000|2022-08-05 17:40:00|12923.2|12921.1|12924.2|12922.9|12924.7|12922.9|12920.5|12918.7|422
1659721500000|2022-08-05 17:45:00|12924.3|12923|12925.6|12924.3|12926.4|12924.9|12923.2|12921.6|616
1659721800000|2022-08-05 17:50:00|12925.5|12924.2|12923.8|12922.5|12927.2|12925.9|12923|12921.7|440
1659722100000|2022-08-05 17:55:00|12923.9|12922.6|12931.7|12930.4|12931.9|12930.4|12923.8|12922.2|708
1659722400000|2022-08-05 18:00:00|12932|12929.9|12930.3|12929|12935.2|12933.9|12928.6|12926.9|580
1659722700000|2022-08-05 18:05:00|12930.5|12929.2|12934.1|12932.8|12936.1|12934.7|12930.2|12928.7|567
1659723000000|2022-08-05 18:10:00|12934.2|12932.9|12934.1|12932.8|12936.9|12935.3|12932.2|12930.9|626
1659723300000|2022-08-05 18:15:00|12934.2|12932.9|12932.2|12930.9|12936.1|12934.6|12930.8|12929|532
1659723600000|2022-08-05 18:20:00|12932.3|12931|12929.4|12928.1|12933.7|12931.8|12929.4|12928.1|512
1659723900000|2022-08-05 18:25:00|12929.5|12928.2|12933.6|12932.3|12934|12932.7|12929.1|12927.7|597
1659724200000|2022-08-05 18:30:00|12933.5|12932.2|12928.7|12927.4|12935.6|12933.9|12928.1|12926.6|507
1659724500000|2022-08-05 18:35:00|12928.8|12927.5|12931.6|12930.3|12933.4|12932|12928.8|12927|358
1659724800000|2022-08-05 18:40:00|12931.5|12930.2|12930.6|12929.3|12933.6|12932|12929.5|12928|466
1659725100000|2022-08-05 18:45:00|12930.7|12929.4|12932.2|12930.9|12933.4|12931.9|12927.9|12926.2|459
1659725400000|2022-08-05 18:50:00|12932.3|12931|12936.6|12935.3|12937|12935.7|12930.4|12929.1|534
1659725700000|2022-08-05 18:55:00|12936.5|12935.2|12939.6|12937.5|12941.3|12940|12935.8|12934.5|623
1659726000000|2022-08-05 19:00:00|12939.5|12937.4|12933.4|12932.1|12939.5|12938.2|12933|12931.5|677
1659726300000|2022-08-05 19:05:00|12933.5|12932.2|12934.6|12933.3|12938.3|12937|12933|12931.2|549
1659726600000|2022-08-05 19:10:00|12934.5|12933.2|12932.1|12930.8|12935.6|12933.5|12931|12929.7|547
1659726900000|2022-08-05 19:15:00|12932.2|12930.9|12933.1|12931.8|12933.7|12932.4|12930.3|12929|476
1659727200000|2022-08-05 19:20:00|12933|12931.7|12933.1|12931|12935.6|12933.8|12932.1|12930.5|448
1659727500000|2022-08-05 19:25:00|12933|12930.9|12931.6|12929.5|12934.2|12932.5|12930.4|12928.4|402
1659727800000|2022-08-05 19:30:00|12931.7|12929.6|12930.7|12929.4|12932.2|12930.6|12929.6|12927.9|418
1659728100000|2022-08-05 19:35:00|12930.4|12929.1|12932.1|12930|12932.1|12930.3|12929.2|12927.8|421
1659728400000|2022-08-05 19:40:00|12932|12929.9|12931|12929.7|12934.4|12932.8|12930.7|12929.4|446
1659728700000|2022-08-05 19:45:00|12930.7|12929.4|12931.2|12929.9|12931.9|12930.5|12927.6|12925.9|421
1659729000000|2022-08-05 19:50:00|12930.8|12929.1|12930|12927.9|12933|12931.5|12928.2|12926.3|558
1659729300000|2022-08-05 19:55:00|12929.7|12928.4|12935|12933.7|12935|12933.7|12929.6|12927.8|489
1659729600000|2022-08-05 20:00:00|12935.1|12933|12936.7|12934.6|12936.7|12934.6|12930.9|12929|450
1659729900000|2022-08-05 20:05:00|12936.6|12934.5|12939.1|12937|12939.9|12937.8|12936.5|12934.4|292
1659730200000|2022-08-05 20:10:00|12939|12936.9|12938.7|12936.6|12939.1|12937|12935.2|12933.2|316
1659730500000|2022-08-05 20:15:00|12938.8|12936.7|12931.8|12929.7|12939.2|12937.3|12931.7|12929.6|357
1659730800000|2022-08-05 20:20:00|12931.7|12929.6|12929.6|12927.5|12933.3|12930.9|12928.9|12927.1|248
1659731100000|2022-08-05 20:25:00|12929.7|12927.6|12933.9|12931.8|12935|12933.2|12929.5|12927.4|364
1659731400000|2022-08-05 20:30:00|12933.7|12931.6|12932.2|12930.1|12934.4|12932|12931.7|12929.6|307
1659731700000|2022-08-05 20:35:00|12932.4|12930.3|12936.6|12934.5|12938.6|12936.5|12932.2|12930.1|296
1659732000000|2022-08-05 20:40:00|12936.4|12934.3|12936.1|12934|12938.3|12936.2|12934|12931.8|382
1659732300000|2022-08-05 20:45:00|12936.7|12934.2|12935.4|12933.3|12938|12935.5|12934.6|12932.1|275
1659732600000|2022-08-05 20:50:00|12935.6|12933|12938.6|12934|12939.4|12935|12934.7|12931.8|274
1659732900000|2022-08-05 20:55:00|12938.5|12934.4|12940.8|12934.1|12944.5|12938.1|12935.6|12931|416
1659902400000|2022-08-07 20:00:00|12936|12923|12936|12923|12936|12923|12936|12923|1
1659902700000|2022-08-07 20:05:00|12933.2|12920.2|12938.7|12925.7|12938.7|12925.7|12933.2|12920.2|6
1659903300000|2022-08-07 20:15:00|12936.6|12923.6|12940.5|12928.5|12940.5|12929|12936.6|12923.6|7
1659903600000|2022-08-07 20:20:00|12942.2|12929.2|12945|12932|12945.3|12932.3|12941.3|12928.3|6
1659903900000|2022-08-07 20:25:00|12945.3|12932.3|12945.3|12932.3|12945.3|12932.3|12943.3|12930.3|6
1659904800000|2022-08-07 20:40:00|12942.9|12929.9|12945.3|12932.3|12945.3|12932.3|12942.9|12929.9|2
1659905100000|2022-08-07 20:45:00|12942.9|12929.9|12942.9|12929.9|12942.9|12929.9|12942.9|12929.9|1
1659905400000|2022-08-07 20:50:00|12945.3|12932.3|12942.9|12929.9|12945.3|12932.3|12942.7|12929.7|5
1659905700000|2022-08-07 20:55:00|12942.7|12929.7|12944.1|12931.1|12944.1|12931.1|12941.7|12928.7|7
1659906000000|2022-08-07 21:00:00|12941.5|12929.1|12941.5|12929.1|12941.5|12929.1|12941.5|12928.6|3
1659906300000|2022-08-07 21:05:00|12940.8|12928.6|12940.3|12932.2|12941.6|12933.4|12937.3|12927|87
1659906600000|2022-08-07 21:10:00|12941|12933.1|12940.4|12931.2|12941|12934|12938.9|12928.8|65
1659906900000|2022-08-07 21:15:00|12939.5|12931.4|12939.3|12932.3|12941.5|12932.6|12938.7|12929.5|131
1659907200000|2022-08-07 21:20:00|12939.5|12932.5|12939.2|12932.2|12939.7|12932.7|12938.3|12931.6|99
1659907500000|2022-08-07 21:25:00|12939.5|12932.5|12939.1|12933|12940.1|12933.5|12937.7|12931.8|147
1659907800000|2022-08-07 21:30:00|12939.6|12932.6|12939|12932.6|12940.6|12933.7|12938.2|12932.5|116
1659908100000|2022-08-07 21:35:00|12939.7|12932.7|12940|12933|12940.6|12933.7|12937.6|12931.5|104
1659908400000|2022-08-07 21:40:00|12938.6|12931.8|12940.1|12933.1|12940.3|12933.3|12938|12931.5|89
1659908700000|2022-08-07 21:45:00|12939.9|12932.9|12939.7|12932.7|12940.3|12933.3|12937.6|12931.5|116
1659909000000|2022-08-07 21:50:00|12939.4|12932.4|12939.9|12932.9|12941.1|12934.1|12938.4|12931.6|89
1659909300000|2022-08-07 21:55:00|12940.6|12933.6|12940.9|12933.9|12941.3|12934.3|12940|12933|77
1659909600000|2022-08-07 22:00:00|12940.8|12933.8|12945.7|12940.2|12948.3|12944.1|12940.2|12933.8|557
1659909900000|2022-08-07 22:05:00|12944.9|12940.9|12943.1|12940.8|12945.2|12941.6|12940.6|12937.2|392
1659910200000|2022-08-07 22:10:00|12943.7|12940.3|12942.3|12940|12944.2|12941.1|12941.4|12939|354
1659910500000|2022-08-07 22:15:00|12942.2|12939.9|12943|12940.7|12944.3|12941.8|12941.3|12938.9|559
1659910800000|2022-08-07 22:20:00|12943.2|12940.9|12942.6|12939.8|12944.5|12942.4|12942|12939.8|543
1659911100000|2022-08-07 22:25:00|12942.4|12940.1|12944|12941.6|12944.3|12941.9|12941.9|12939.8|803
1659911400000|2022-08-07 22:30:00|12943.9|12941.8|12944.9|12942.8|12946.1|12944|12941.6|12939.5|210
1659911700000|2022-08-07 22:35:00|12945|12942.9|12946.6|12944.5|12946.9|12944.8|12944.9|12942.8|171
1659912000000|2022-08-07 22:40:00|12946.7|12944.6|12947.7|12945.6|12948.2|12946.4|12946|12944.3|132
1659912300000|2022-08-07 22:45:00|12947.6|12945.5|12945.7|12943.6|12947.8|12945.7|12944.6|12942.5|201
1659912600000|2022-08-07 22:50:00|12945.8|12943.7|12944.4|12942.3|12947.4|12945.6|12944.1|12942|227
1659912900000|2022-08-07 22:55:00|12944.5|12942.4|12942.1|12940|12944.5|12942.4|12940.2|12938.1|208
1659913200000|2022-08-07 23:00:00|12942|12939.9|12940.1|12938|12943.2|12941|12938.5|12936.4|373
1659913500000|2022-08-07 23:05:00|12940|12937.9|12942.4|12940.3|12943.6|12941.6|12940|12937.9|365
1659913800000|2022-08-07 23:10:00|12942.5|12940.4|12942.8|12940.7|12943.1|12941.4|12941|12939.5|300
1659914100000|2022-08-07 23:15:00|12942.7|12940.6|12941.9|12939.8|12943.4|12941.6|12940.1|12937.1|287
1659914400000|2022-08-07 23:20:00|12942|12939.9|12942.3|12940.2|12943.3|12941.3|12941.4|12939.4|267
1659914700000|2022-08-07 23:25:00|12942.4|12940.3|12941.2|12939.1|12943.5|12941.4|12940.6|12938.5|286
1659915000000|2022-08-07 23:30:00|12941.3|12939.2|12942.4|12940.3|12943.4|12941.3|12941.3|12939.2|327
1659915300000|2022-08-07 23:35:00|12942.3|12940.2|12942.6|12941.3|12943.5|12941.9|12941.8|12940|213
1659915600000|2022-08-07 23:40:00|12942.7|12941.4|12942|12940.7|12943.1|12941.5|12941.2|12939.5|290
1659915900000|2022-08-07 23:45:00|12942.1|12940.8|12944.6|12942.5|12944.9|12943.2|12941.3|12939.5|239
1659916200000|2022-08-07 23:50:00|12944.5|12942.4|12943.6|12942.3|12944.6|12943|12941|12939.5|325
1659916500000|2022-08-07 23:55:00|12943.7|12942.4|12944.7|12943.4|12946.4|12944.8|12943|12941.2|233
1659916800000|2022-08-08 00:00:00|12944.6|12943.3|12944.8|12943.5|12949|12947.7|12943.9|12942|642
1659917100000|2022-08-08 00:05:00|12944.9|12943.6|12945.2|12943.9|12945.9|12944.2|12944.2|12942.6|383
1659917400000|2022-08-08 00:10:00|12945.1|12943.8|12946.5|12945.2|12949.1|12947.8|12944.5|12942.8|497
1659917700000|2022-08-08 00:15:00|12946.6|12945.3|12947|12945.7|12948.2|12946.9|12942.2|12940.9|580
1659918000000|2022-08-08 00:20:00|12947.1|12945.8|12946.9|12945.6|12948.9|12947.4|12945.6|12944.3|556
1659918300000|2022-08-08 00:25:00|12947|12945.7|12948.5|12947.2|12951.2|12949.7|12946.9|12945.5|519
1659918600000|2022-08-08 00:30:00|12948.4|12947.1|12950.7|12948.6|12950.9|12949.4|12947.9|12946.2|517
1659918900000|2022-08-08 00:35:00|12950.8|12948.7|12948.5|12947.2|12951|12949.7|12947.5|12946.2|444
1659919200000|2022-08-08 00:40:00|12948.4|12947.1|12945.6|12943.5|12948.5|12947.2|12944.8|12943.3|472
1659919500000|2022-08-08 00:45:00|12945.5|12943.4|12945.1|12943.8|12947|12945.4|12943.7|12942.2|479
1659919800000|2022-08-08 00:50:00|12945.4|12943.3|12947.7|12945.6|12947.9|12945.8|12944.5|12943.1|521
1659920100000|2022-08-08 00:55:00|12947.6|12945.5|12946.4|12945.1|12947.8|12946.1|12945.6|12944|359
1659920400000|2022-08-08 01:00:00|12946.5|12945.2|12947.4|12946.1|12949.7|12948|12945.3|12944|527
1659920700000|2022-08-08 01:05:00|12947.7|12945.6|12944.8|12943.5|12948.7|12947.1|12943.7|12942.1|345
1659921000000|2022-08-08 01:10:00|12944.9|12943.6|12944.8|12943.5|12946.2|12944.6|12943.3|12941.6|347
1659921300000|2022-08-08 01:15:00|12945.2|12943.1|12943.7|12942.4|12945.6|12944|12942|12940.7|356
1659921600000|2022-08-08 01:20:00|12943.6|12942.3|12946.2|12944.9|12946.7|12945.1|12942.9|12941.5|394
1659921900000|2022-08-08 01:25:00|12946.1|12944.8|12943.9|12942.6|12946.4|12944.9|12942.8|12941.2|265
1659922200000|2022-08-08 01:30:00|12943.7|12942.4|12940.9|12939.6|12944|12942.7|12940.9|12939.6|353
1659922500000|2022-08-08 01:35:00|12941|12939.7|12940.5|12939.2|12941.4|12940|12938.9|12937.6|291
1659922800000|2022-08-08 01:40:00|12940.3|12939|12936|12934.7|12940.9|12939.2|12935.9|12934.4|323
1659923100000|2022-08-08 01:45:00|12936.5|12934.4|12935.7|12934.4|12937.5|12936|12934.2|12932.7|347
1659923400000|2022-08-08 01:50:00|12935.6|12934.3|12934.8|12933.5|12936.1|12934.6|12933.5|12931.9|406
1659923700000|2022-08-08 01:55:00|12934.9|12933.6|12932.3|12931|12935.9|12934.2|12932.1|12930.8|389
1659924000000|2022-08-08 02:00:00|12932.1|12930.8|12935|12933.7|12935.8|12934.2|12932|12930.2|441
1659924300000|2022-08-08 02:05:00|12934.8|12933.5|12937.1|12935.8|12937.4|12935.8|12934.4|12933.1|286
1659924600000|2022-08-08 02:10:00|12937.2|12935.9|12934.1|12932.8|12937.7|12935.9|12933.8|12932.5|335
1659924900000|2022-08-08 02:15:00|12934|12932.7|12935.7|12934.4|12936.4|12935.1|12932.7|12931.1|389
1659925200000|2022-08-08 02:20:00|12935.8|12934.5|12932.9|12931.6|12937.1|12935.7|12932.9|12931.5|420
1659925500000|2022-08-08 02:25:00|12932.8|12931.5|12935.4|12934.1|12936.4|12934.8|12932.2|12930.6|355
1659925800000|2022-08-08 02:30:00|12935.5|12934.2|12935.5|12934.2|12937.6|12935.6|12934.8|12933.4|399
1659926100000|2022-08-08 02:35:00|12935.6|12934.3|12934.5|12932.4|12935.9|12934.4|12933.6|12932|281
1659926400000|2022-08-08 02:40:00|12934.6|12932.5|12936.4|12935.1|12937.4|12936.1|12932.9|12931.5|341
1659926700000|2022-08-08 02:45:00|12936.3|12935|12935.5|12934.2|12936.8|12935.5|12934.5|12933.2|264
1659927000000|2022-08-08 02:50:00|12935.4|12934.1|12934.6|12933.3|12935.8|12934.5|12933.7|12932.2|198
1659927300000|2022-08-08 02:55:00|12934.7|12933.4|12938.4|12937.1|12939.3|12937.9|12934.5|12933.1|232
1659927600000|2022-08-08 03:00:00|12938.5|12937.2|12938.6|12936.5|12940.3|12938.6|12936.9|12935.3|474
1659927900000|2022-08-08 03:05:00|12938.7|12936.6|12936.2|12934.1|12938.9|12937.2|12935.6|12933.8|361
1659928200000|2022-08-08 03:10:00|12935.8|12934.5|12936.8|12935.5|12937.5|12935.9|12935|12933.1|293
1659928500000|2022-08-08 03:15:00|12937.2|12935.1|12935.5|12934.2|12938.4|12936.8|12935.1|12933.8|283
1659928800000|2022-08-08 03:20:00|12935.4|12934.1|12935.2|12933.9|12935.8|12934.3|12933.1|12931.8|356
1659929100000|2022-08-08 03:25:00|12935|12933.7|12935.7|12933.6|12935.9|12934.4|12934.3|12932.8|234
1659929400000|2022-08-08 03:30:00|12935.2|12933.9|12932.4|12931.1|12935.7|12933.9|12931.8|12930|262
1659929700000|2022-08-08 03:35:00|12932.5|12931.2|12933.8|12931.7|12934.7|12933.1|12932.4|12930.9|304
1659930000000|2022-08-08 03:40:00|12933.7|12931.6|12932.8|12930.7|12934.3|12932.3|12931.9|12929.8|228
1659930300000|2022-08-08 03:45:00|12932.9|12930.8|12934|12932.7|12935.1|12933.4|12932.1|12930.3|264
1659930600000|2022-08-08 03:50:00|12934.1|12932.8|12933.9|12932.6|12936.3|12934.7|12933.5|12931.9|295
1659930900000|2022-08-08 03:55:00|12934|12932.7|12932.9|12931.6|12935.1|12933.4|12932.6|12930.8|213
1659931200000|2022-08-08 04:00:00|12932.7|12931.4|12933.2|12931.1|12933.8|12932|12931.8|12930.4|229
1659931500000|2022-08-08 04:05:00|12933.1|12931|12933.9|12932.6|12934.5|12932.7|12932.6|12931|168
1659931800000|2022-08-08 04:10:00|12934.1|12932.8|12933|12931.7|12934.6|12932.9|12932.6|12930.9|236
1659932100000|2022-08-08 04:15:00|12933.2|12931.1|12931.1|12929.8|12933.2|12931.1|12930.4|12928.9|386
1659932400000|2022-08-08 04:20:00|12931.3|12930|12932.2|12930.9|12933|12931.3|12930.4|12928.8|302
1659932700000|2022-08-08 04:25:00|12932.1|12930.8|12934.3|12932.2|12934.4|12932.7|12932|12930.3|185
1659933000000|2022-08-08 04:30:00|12934.4|12932.3|12932.4|12931.1|12934.4|12932.6|12931.3|12929.7|244
1659933300000|2022-08-08 04:35:00|12932.3|12931|12932.1|12930.8|12933.1|12931.7|12931.9|12930.5|169
1659933600000|2022-08-08 04:40:00|12932|12930.7|12930.5|12929.2|12932.2|12930.8|12929.6|12928.3|171
1659933900000|2022-08-08 04:45:00|12930.6|12929.3|12930.2|12928.1|12931.1|12929.4|12929|12927.7|148
1659934200000|2022-08-08 04:50:00|12930.1|12928|12929.2|12927.9|12930.3|12928.9|12928.8|12927.5|181
1659934500000|2022-08-08 04:55:00|12929.3|12928|12929.7|12928.4|12931.7|12930.4|12929.1|12927.5|244
1659934800000|2022-08-08 05:00:00|12929.9|12928.6|12930.1|12928.8|12932.6|12930.9|12929.2|12927.8|262
1659935100000|2022-08-08 05:05:00|12930|12928.7|12930.6|12929.3|12932.1|12930.4|12929.7|12928.1|260
1659935400000|2022-08-08 05:10:00|12930.4|12929.1|12931|12929.7|12931.3|12930|12929|12927.7|302
1659935700000|2022-08-08 05:15:00|12930.6|12929.3|12929|12926.9|12930.6|12929.3|12928.2|12926.6|186
1659936000000|2022-08-08 05:20:00|12928.6|12927.3|12929.8|12928.5|12929.8|12928.5|12927.8|12926.5|250
1659936300000|2022-08-08 05:25:00|12929.9|12928.6|12931|12929.7|12931.9|12930.2|12929.8|12928.2|340
1659936600000|2022-08-08 05:30:00|12931.1|12929.8|12928.6|12927.3|12932.1|12930.4|12928.6|12926.8|366
1659936900000|2022-08-08 05:35:00|12928.8|12926.7|12927.5|12926.2|12929.8|12928.5|12927.1|12925.2|328
1659937200000|2022-08-08 05:40:00|12927.8|12926.5|12926.6|12925.3|12928.8|12927.1|12925.8|12924.5|302
1659937500000|2022-08-08 05:45:00|12926.7|12925.4|12926.6|12924.5|12926.9|12925.4|12924.7|12923|308
1659937800000|2022-08-08 05:50:00|12926.7|12924.6|12924.8|12923.5|12927.1|12925.8|12924.1|12922.8|468
1659938100000|2022-08-08 05:55:00|12924.6|12923.3|12925.2|12923.1|12927|12925.3|12924.3|12922.5|328
1659938400000|2022-08-08 06:00:00|12925.1|12923|12920.2|12918.9|12925.6|12924.3|12919.5|12918.2|544
1659938700000|2022-08-08 06:05:00|12920.3|12919|12921.2|12919.9|12923.1|12921.8|12920.1|12918.8|424
1659939000000|2022-08-08 06:10:00|12921.3|12920|12922.9|12921.6|12924.8|12923.5|12920.6|12919|518
1659939300000|2022-08-08 06:15:00|12922.8|12921.5|12917.7|12916.4|12923|12921.7|12917.6|12916.3|457
1659939600000|2022-08-08 06:20:00|12917.8|12916.5|12916.1|12914.8|12918.6|12917.3|12915.3|12913.8|412
1659939900000|2022-08-08 06:25:00|12916|12914.7|12920.3|12919|12920.7|12919.1|12915.4|12914.1|350
1659940200000|2022-08-08 06:30:00|12920.2|12918.9|12917.2|12915.9|12922.4|12921.1|12917|12915.7|420
1659940500000|2022-08-08 06:35:00|12917.7|12916.4|12919|12917.7|12919.5|12918.2|12917.2|12915.9|452
1659940800000|2022-08-08 06:40:00|12919.1|12917.8|12917.4|12916.1|12921.5|12920.2|12917.3|12915.7|573
1659941100000|2022-08-08 06:45:00|12917.5|12916.2|12917.3|12916|12920.1|12918.8|12917|12915.5|425
1659941400000|2022-08-08 06:50:00|12917.4|12916.1|12915.5|12914.2|12918.7|12917|12915.1|12913.8|458
1659941700000|2022-08-08 06:55:00|12915.4|12914.1|12910.6|12909.3|12915.8|12914.5|12910.5|12909.2|467
1659942000000|2022-08-08 07:00:00|12910.5|12909.2|12906.1|12904|12911.5|12910.2|12901.8|12899.7|710
1659942300000|2022-08-08 07:05:00|12905.7|12904.4|12899.2|12897.1|12905.9|12904.4|12896.7|12894.7|664
1659942600000|2022-08-08 07:10:00|12899.3|12897.2|12898.5|12896.4|12899.3|12897.2|12895|12892.9|542
1659942900000|2022-08-08 07:15:00|12898.4|12896.3|12898.2|12896.9|12900.3|12898.2|12896.2|12894.5|504
1659943200000|2022-08-08 07:20:00|12898.9|12896.8|12898.6|12896.5|12903.9|12901.9|12897.5|12895.8|467
1659943500000|2022-08-08 07:25:00|12898.5|12896.4|12895.2|12893.9|12899.7|12897.8|12895|12893.3|601
1659943800000|2022-08-08 07:30:00|12895.3|12894|12894.6|12892.5|12897.2|12895.9|12893.5|12891.8|692
1659944100000|2022-08-08 07:35:00|12894.3|12893|12898.3|12896.2|12898.8|12896.8|12894.1|12892.3|475
1659944400000|2022-08-08 07:40:00|12898.4|12896.3|12896|12894.7|12898.9|12897.3|12894.6|12892.9|497
1659944700000|2022-08-08 07:45:00|12895.9|12894.6|12893.1|12891.8|12897.4|12895.6|12892.7|12891.4|382
1659945000000|2022-08-08 07:50:00|12893|12891.7|12891.8|12889.7|12893.2|12891.9|12889|12887.5|460
1659945300000|2022-08-08 07:55:00|12891.9|12889.8|12894.3|12893|12895.5|12893.8|12891.6|12889.5|416
1659945600000|2022-08-08 08:00:00|12894.4|12893.1|12898.3|12896.2|12899.5|12897.4|12894.3|12892.4|541
1659945900000|2022-08-08 08:05:00|12898.2|12896.1|12899.2|12897.1|12899.6|12897.9|12895.7|12893.6|405
1659946200000|2022-08-08 08:10:00|12899.1|12897|12904.2|12902.9|12904.5|12902.9|12898.9|12897|439
1659946500000|2022-08-08 08:15:00|12904.4|12903.1|12907.4|12905.3|12907.8|12906|12903.7|12901.7|582
1659946800000|2022-08-08 08:20:00|12907|12905.7|12908.6|12907.3|12910.5|12908.4|12905.5|12904.2|501
1659947100000|2022-08-08 08:25:00|12908.7|12907.4|12912.3|12911|12913.1|12911.2|12907.9|12906.2|513
1659947400000|2022-08-08 08:30:00|12912.2|12910.2|12912.3|12910.2|12912.3|12910.6|12908|12906.4|439
1659947700000|2022-08-08 08:35:00|12912.4|12910.3|12910.1|12908|12912.9|12911.1|12909.1|12907.5|511
1659948000000|2022-08-08 08:40:00|12910.2|12908.1|12907.4|12905.3|12910.2|12908.1|12906.7|12905.1|416
1659948300000|2022-08-08 08:45:00|12907.5|12905.4|12909.3|12907.2|12909.9|12908|12906.3|12904.7|427
1659948600000|2022-08-08 08:50:00|12909.4|12907.3|12912|12910.7|12913.7|12912|12908.8|12907|400
1659948900000|2022-08-08 08:55:00|12912.1|12910.8|12909.6|12908.3|12912.7|12911.1|12908.4|12906.9|349
1659949200000|2022-08-08 09:00:00|12909.5|12908.2|12912.6|12910.5|12912.6|12911|12909|12907.7|403
1659949500000|2022-08-08 09:05:00|12912.1|12910.8|12911.9|12909.8|12912.5|12911|12908.7|12907|360
1659949800000|2022-08-08 09:10:00|12912|12909.9|12912.1|12910.8|12914.3|12912.8|12911.6|12909.8|354
1659950100000|2022-08-08 09:15:00|12912|12910.7|12910.5|12909.2|12912.9|12911.3|12910.5|12908.8|326
1659950400000|2022-08-08 09:20:00|12910.6|12909.3|12913.8|12912.5|12914.2|12912.8|12910.4|12908.8|308
1659950700000|2022-08-08 09:25:00|12913.4|12912.1|12913.2|12911.1|12914.4|12912.8|12912.8|12911|334
1659951000000|2022-08-08 09:30:00|12913.1|12911|12912|12910.7|12914.3|12912.8|12911.5|12909.7|339
1659951300000|2022-08-08 09:35:00|12911.8|12910.5|12911.9|12910.6|12914.6|12913|12910.6|12909|426
1659951600000|2022-08-08 09:40:00|12911.8|12910.5|12911.7|12910.4|12913.6|12911.8|12911.5|12909.8|327
1659951900000|2022-08-08 09:45:00|12911.6|12910.3|12910|12908.7|12912|12910.3|12907.4|12906|310
1659952200000|2022-08-08 09:50:00|12909.9|12908.6|12905.3|12904|12910.2|12908.8|12905|12903.7|334
1659952500000|2022-08-08 09:55:00|12905.4|12904.1|12905.5|12904.2|12905.9|12904.5|12904.4|12902.9|329
1659952800000|2022-08-08 10:00:00|12905.4|12904.1|12905.8|12904.5|12908.2|12906.6|12905.3|12903.8|321
1659953100000|2022-08-08 10:05:00|12906.1|12904.8|12906.7|12904.6|12909.4|12908|12905.6|12904.2|340
1659953400000|2022-08-08 10:10:00|12906.6|12904.5|12907.6|12905.5|12908.6|12906.9|12905.3|12904|310
1659953700000|2022-08-08 10:15:00|12907.7|12905.6|12905.7|12903.6|12907.8|12906|12903.8|12902.2|253
1659954000000|2022-08-08 10:20:00|12905.8|12903.7|12909.1|12907.8|12909.8|12908.1|12905.3|12903.6|310
1659954300000|2022-08-08 10:25:00|12909|12907.7|12910.5|12909.2|12912.6|12910.9|12907.6|12905.9|316
1659954600000|2022-08-08 10:30:00|12910.4|12909.1|12912.8|12910.7|12912.9|12911.3|12909.6|12908.3|350
1659954900000|2022-08-08 10:35:00|12912.9|12910.8|12913.2|12911.9|12914.3|12913|12911.3|12909.8|296
1659955200000|2022-08-08 10:40:00|12913.3|12912|12905.4|12903.3|12914.1|12912.8|12904.8|12903.1|604
1659955500000|2022-08-08 10:45:00|12905|12903.7|12904.4|12903.1|12907|12905.3|12903.1|12901.3|381
1659955800000|2022-08-08 10:50:00|12904.3|12903|12903.9|12902.6|12904.7|12903.2|12902.3|12900.6|343
1659956100000|2022-08-08 10:55:00|12904|12902.7|12898.6|12897.3|12904.6|12903|12898.2|12896.9|379
1659956400000|2022-08-08 11:00:00|12898.7|12897.4|12904.8|12902.7|12904.9|12903.1|12898.7|12897.1|492
1659956700000|2022-08-08 11:05:00|12904.6|12903.3|12904.9|12903.6|12905.7|12904|12902.6|12901.1|421
1659957000000|2022-08-08 11:10:00|12905|12903.7|12906.5|12904.4|12907.5|12905.7|12904.8|12903.1|376
1659957300000|2022-08-08 11:15:00|12906|12904.7|12902.9|12901.6|12906.4|12904.9|12902.8|12901.1|346
1659957600000|2022-08-08 11:20:00|12902.7|12901.4|12903.9|12902.6|12905.3|12903.6|12901.8|12900.3|395
1659957900000|2022-08-08 11:25:00|12903.8|12902.5|12900.5|12899.2|12904.8|12903.1|12899.7|12898.3|345
1659958200000|2022-08-08 11:30:00|12900.6|12899.3|12901.8|12900.5|12901.8|12900.5|12899.4|12898.1|368
1659958500000|2022-08-08 11:35:00|12901.7|12900.4|12904.9|12903.6|12907.1|12905.8|12901.6|12900.3|403
1659958800000|2022-08-08 11:40:00|12904.8|12903.5|12901.4|12900.1|12905|12903.7|12901.3|12900|376
1659959100000|2022-08-08 11:45:00|12901.5|12900.2|12897.8|12896.5|12901.9|12900.6|12897.8|12896.5|292
1659959400000|2022-08-08 11:50:00|12897.6|12896.3|12893.1|12891.8|12897.6|12896.3|12893|12891.7|395
1659959700000|2022-08-08 11:55:00|12893.2|12891.9|12884.4|12882.3|12893.2|12891.9|12882.4|12880.3|439
1659960000000|2022-08-08 12:00:00|12884.5|12882.4|12876.3|12875|12884.8|12882.7|12875.9|12874.6|543
1659960300000|2022-08-08 12:05:00|12876.2|12874.9|12874.7|12873.4|12877.3|12875.5|12871.4|12870.1|407
1659960600000|2022-08-08 12:10:00|12874.6|12873.3|12878.1|12876.8|12878.9|12877.2|12874.6|12873.3|561
1659960900000|2022-08-08 12:15:00|12878.2|12876.9|12881.3|12880|12881.3|12880|12876.3|12875|490
1659961200000|2022-08-08 12:20:00|12880.8|12879.5|12881.2|12879.1|12882.8|12881.1|12878.8|12877.4|717
1659961500000|2022-08-08 12:25:00|12880.2|12878.9|12870.6|12869.3|12880.7|12879|12869.3|12867.4|656
1659961800000|2022-08-08 12:30:00|12870.7|12869.4|12865.4|12864.1|12871.7|12869.7|12865.3|12864|535
1659962100000|2022-08-08 12:35:00|12865.3|12864|12864.8|12863.5|12868|12866.4|12864|12862.5|470
1659962400000|2022-08-08 12:40:00|12864.9|12863.6|12857.8|12856.5|12865.2|12863.6|12856.9|12855.6|450
1659962700000|2022-08-08 12:45:00|12857.9|12856.6|12854.7|12853.4|12858.1|12856.7|12853.1|12851.8|629
1659963000000|2022-08-08 12:50:00|12855.3|12854|12854.5|12853.2|12859.4|12858.1|12854.3|12853|520
1659963300000|2022-08-08 12:55:00|12854.4|12853.1|12853.1|12851.8|12856.4|12855.1|12851.5|12850.2|455
1659963600000|2022-08-08 13:00:00|12853.3|12852|12862.9|12861.6|12863.2|12861.8|12852.9|12851.2|766
1659963900000|2022-08-08 13:05:00|12863|12861.7|12866.2|12864.9|12868.4|12867.1|12862.1|12860.5|808
1659964200000|2022-08-08 13:10:00|12866.1|12864.8|12865.9|12864.6|12868.3|12866.8|12865.6|12863.9|477
1659964500000|2022-08-08 13:15:00|12866|12864.7|12866.9|12865.6|12868|12866.7|12865.1|12863.7|535
1659964800000|2022-08-08 13:20:00|12866.8|12865.5|12862.8|12861.5|12867.2|12865.8|12862.6|12861.3|461
1659965100000|2022-08-08 13:25:00|12862.6|12861.3|12861|12859.7|12864|12862.4|12859.3|12858|465
1659965400000|2022-08-08 13:30:00|12860.9|12859.6|12861.2|12859.9|12862.7|12861.4|12858.2|12856.9|866
1659965700000|2022-08-08 13:35:00|12861.3|12860|12857.1|12855.8|12861.3|12860|12855.9|12854.2|879
1659966000000|2022-08-08 13:40:00|12857|12855.7|12853.2|12851.9|12860.3|12858.6|12851.5|12850.2|788
1659966300000|2022-08-08 13:45:00|12853.1|12851.8|12842.3|12841|12853.1|12851.8|12842.3|12841|853
1659966600000|2022-08-08 13:50:00|12842.4|12841.1|12842.1|12840.8|12845|12843.7|12839.5|12838.2|748
1659966900000|2022-08-08 13:55:00|12842|12840.7|12847.9|12846.6|12848.6|12847.3|12840.5|12839.2|640
1659967200000|2022-08-08 14:00:00|12848|12846.7|12847.9|12846.6|12851.6|12850.3|12847.1|12845.7|691
1659967500000|2022-08-08 14:05:00|12848|12846.7|12847.7|12846.4|12850.2|12848.9|12842.8|12841.5|628
1659967800000|2022-08-08 14:10:00|12847.8|12846.5|12848.9|12847.6|12851.2|12849.9|12843.2|12841.9|694
1659968100000|2022-08-08 14:15:00|12849|12847.7|12845.1|12843.8|12849.6|12848.3|12842.1|12840.7|704
1659968400000|2022-08-08 14:20:00|12844.6|12843.3|12841.4|12840.1|12848.7|12847.4|12841.2|12839.9|712
1659968700000|2022-08-08 14:25:00|12841.5|12840.2|12847.9|12846.6|12849|12847.7|12841.5|12840.2|816
1659969000000|2022-08-08 14:30:00|12847.8|12846.5|12850.9|12849.6|12852.5|12851.2|12847.7|12846.2|711
1659969300000|2022-08-08 14:35:00|12851.1|12849.8|12852|12849.9|12852.3|12850.8|12850|12848.7|460
1659969600000|2022-08-08 14:40:00|12852.2|12850.1|12852.2|12850.1|12853.3|12851.5|12847.6|12845.9|537
1659969900000|2022-08-08 14:45:00|12852.1|12850|12854.8|12853.5|12855.8|12854.1|12851.1|12849.1|479
1659970200000|2022-08-08 14:50:00|12854.7|12853.4|12847.9|12846.6|12855.7|12854.2|12846.3|12844.6|553
1659970500000|2022-08-08 14:55:00|12848.1|12846.8|12846.9|12844.8|12848.6|12847.1|12844.1|12842.4|556
1659970800000|2022-08-08 15:00:00|12847|12844.9|12843.5|12841.4|12848.8|12847|12843.5|12841.4|544
1659971100000|2022-08-08 15:05:00|12842.9|12841.6|12845.8|12844.5|12845.8|12844.5|12841.1|12839.4|431
1659971400000|2022-08-08 15:10:00|12845.7|12844.4|12844.4|12843.1|12847.3|12845.7|12844.2|12842.9|354
1659971700000|2022-08-08 15:15:00|12844.5|12843.2|12846.1|12844.8|12849.1|12847.4|12844.4|12842.7|361
1659972000000|2022-08-08 15:20:00|12846.2|12844.9|12842.9|12841.6|12846.4|12844.9|12839.9|12838.6|402
1659972300000|2022-08-08 15:25:00|12842.6|12841.3|12842.8|12841.5|12843.1|12841.8|12841.4|12840.1|241
1659972600000|2022-08-08 15:30:00|12842.7|12841.4|12844.3|12843|12845|12843.7|12841.2|12839.5|437
1659972900000|2022-08-08 15:35:00|12844.2|12842.9|12854.3|12853|12854.4|12853.1|12844.2|12842.9|374
1659973200000|2022-08-08 15:40:00|12854.2|12852.9|12860.4|12859.1|12861.5|12860|12853.7|12852.4|427
1659973500000|2022-08-08 15:45:00|12860.6|12859.3|12866.3|12864.2|12867|12865.1|12860.6|12859.3|413
1659973800000|2022-08-08 15:50:00|12866.2|12864.1|12859.7|12857.6|12866.2|12864.1|12859|12856.9|405
1659974100000|2022-08-08 15:55:00|12859.9|12857.8|12855.3|12854|12859.9|12857.8|12854.5|12853.2|386
1659974400000|2022-08-08 16:00:00|12855.4|12854.1|12853.4|12851.3|12856.4|12855.1|12850.1|12848.8|351
1659974700000|2022-08-08 16:05:00|12853.5|12851.4|12852.5|12851.2|12853.8|12852.2|12851.1|12849.5|425
1659975000000|2022-08-08 16:10:00|12852.4|12851.1|12855.1|12853.8|12856.7|12855.4|12850.7|12848.9|425
1659975300000|2022-08-08 16:15:00|12854.8|12853.5|12861.4|12859.3|12862.8|12861.5|12854.7|12853.4|469
1659975600000|2022-08-08 16:20:00|12861.5|12859.4|12857.1|12855|12861.6|12859.9|12854.3|12852.5|649
1659975900000|2022-08-08 16:25:00|12857|12854.9|12856.2|12854.9|12858.9|12857.2|12852.6|12851|510
1659976200000|2022-08-08 16:30:00|12856.4|12855.1|12855.8|12854.5|12859|12857.5|12855.3|12853.7|532
1659976500000|2022-08-08 16:35:00|12855.7|12854.4|12861.5|12860.2|12862|12860.7|12855.7|12854.4|648
1659976800000|2022-08-08 16:40:00|12861.7|12860.4|12856.6|12855.3|12861.7|12860.4|12855.4|12853.7|550
1659977100000|2022-08-08 16:45:00|12856.5|12855.2|12856.8|12855.5|12860.2|12858.5|12855.8|12854.2|417
1659977400000|2022-08-08 16:50:00|12856.7|12855.4|12854.1|12852.8|12857.4|12855.8|12852.3|12851|635
1659977700000|2022-08-08 16:55:00|12854|12852.7|12851.5|12850.2|12856.1|12854.5|12850.7|12849.1|638
1659978000000|2022-08-08 17:00:00|12851.6|12850.3|12855|12853.7|12856.5|12854.8|12849.5|12848.2|740
1659978300000|2022-08-08 17:05:00|12855.1|12853.8|12850.1|12848.8|12855.4|12853.8|12847.8|12846.5|745
1659978600000|2022-08-08 17:10:00|12850.2|12848.9|12849.8|12848.5|12853.5|12852.2|12849.2|12847.9|584
1659978900000|2022-08-08 17:15:00|12849.7|12848.4|12848.3|12847|12849.9|12848.6|12847.1|12845.8|480
1659979200000|2022-08-08 17:20:00|12848.2|12846.9|12852.4|12851.1|12855.6|12854.3|12848.1|12846.8|631
1659979500000|2022-08-08 17:25:00|12852.3|12851|12856.3|12855|12856.4|12855.1|12851|12849.3|746
1659979800000|2022-08-08 17:30:00|12856.2|12854.9|12854.5|12853.2|12858.1|12856.8|12854|12852.7|623
1659980100000|2022-08-08 17:35:00|12854.6|12853.3|12856.6|12855.3|12857.9|12856.6|12854|12852.7|598
1659980400000|2022-08-08 17:40:00|12856.7|12855.4|12855.5|12853.4|12859.2|12857.9|12854.4|12853.1|542
1659980700000|2022-08-08 17:45:00|12855.6|12853.5|12857.2|12855.9|12857.6|12856.3|12853.2|12851.8|544
1659981000000|2022-08-08 17:50:00|12857.4|12856.1|12852.7|12851.4|12858.7|12857.4|12852.5|12851.2|407
1659981300000|2022-08-08 17:55:00|12852.8|12851.5|12855.7|12853.6|12855.8|12854|12850.9|12849.3|434
1659981600000|2022-08-08 18:00:00|12855.3|12854|12862.4|12861.1|12862.6|12861.1|12854.2|12852.8|643
1659981900000|2022-08-08 18:05:00|12862.6|12861.3|12858.4|12856.3|12865.8|12864.2|12857.4|12855.7|864
1659982200000|2022-08-08 18:10:00|12857.8|12856.5|12859.7|12857.6|12862.4|12860.5|12857.5|12855.7|687
1659982500000|2022-08-08 18:15:00|12859.4|12858.1|12862.1|12860.8|12864.9|12863.3|12859.4|12857.7|681
1659982800000|2022-08-08 18:20:00|12862.6|12860.5|12860.2|12858.1|12863.8|12862.1|12857.8|12856.2|804
1659983100000|2022-08-08 18:25:00|12860.1|12858.8|12856.8|12855.5|12861.6|12859.9|12855.3|12853.4|728
1659983400000|2022-08-08 18:30:00|12857|12855.7|12856.2|12854.9|12859.2|12857.5|12854.5|12853.2|730
1659983700000|2022-08-08 18:35:00|12856.1|12854.8|12856.4|12855.1|12859.8|12858.2|12855|12853.7|585
1659984000000|2022-08-08 18:40:00|12856.5|12855.2|12857.3|12856|12858.4|12856.7|12854.4|12852.8|520
1659984300000|2022-08-08 18:45:00|12857.1|12855.8|12865.5|12863.4|12865.6|12863.9|12856.6|12855.3|609
1659984600000|2022-08-08 18:50:00|12865.4|12863.3|12867.8|12865.7|12868.9|12867.2|12864.3|12862.8|693
1659984900000|2022-08-08 18:55:00|12867.7|12865.6|12865.2|12863.9|12868.2|12866.5|12863.4|12861.7|537
1659985200000|2022-08-08 19:00:00|12865.3|12864|12862.2|12860.9|12866.9|12865.6|12860.7|12859.4|574
1659985500000|2022-08-08 19:05:00|12862.1|12860.8|12862.1|12860.8|12865.8|12864.5|12861.7|12860.4|415
1659985800000|2022-08-08 19:10:00|12862.3|12861|12864.8|12863.5|12865.6|12864.3|12862.2|12860.9|602
1659986100000|2022-08-08 19:15:00|12864.9|12863.6|12865.2|12863.9|12869.9|12868.4|12864.8|12863.5|500
1659986400000|2022-08-08 19:20:00|12865.1|12863.8|12862|12860.7|12865.4|12863.8|12860.2|12858.5|564
1659986700000|2022-08-08 19:25:00|12862.1|12860.8|12862.8|12861.5|12863.3|12861.9|12860.6|12859.3|403
1659987000000|2022-08-08 19:30:00|12863|12861.7|12862.4|12861.1|12866.5|12865.2|12862.3|12860.7|467
1659987300000|2022-08-08 19:35:00|12862.3|12861|12861.6|12860.3|12863|12861.7|12860.4|12859.1|441
1659987600000|2022-08-08 19:40:00|12861.9|12860.6|12863.2|12861.9|12864.2|12862.8|12860.2|12858.6|565
1659987900000|2022-08-08 19:45:00|12863.3|12862|12863|12861.7|12865.6|12864.3|12862.8|12861.1|333
1659988200000|2022-08-08 19:50:00|12863.1|12861.8|12865.5|12864.2|12866.7|12865.4|12861.9|12860.3|438
1659988500000|2022-08-08 19:55:00|12865.2|12863.9|12861.2|12859.9|12866|12864.7|12860.2|12858.5|530
1659988800000|2022-08-08 20:00:00|12861|12859.7|12861.6|12859.5|12864.3|12862.6|12858.7|12857.4|377
1659989100000|2022-08-08 20:05:00|12861.5|12859.4|12861|12859.7|12864.5|12862.7|12860.5|12858.7|362
1659989400000|2022-08-08 20:10:00|12861.1|12859.8|12861|12859.7|12862.2|12860.6|12860.9|12859.1|270
1659989700000|2022-08-08 20:15:00|12861.1|12859.8|12862.1|12860.8|12862.7|12861.1|12859.8|12858.2|227
1659990000000|2022-08-08 20:20:00|12862.2|12860.9|12863.9|12862.6|12864.2|12862.7|12862.2|12860.5|127
1659990300000|2022-08-08 20:25:00|12863.8|12862.5|12862|12860.7|12864|12862.6|12858.9|12857.2|230
1659990600000|2022-08-08 20:30:00|12861.9|12860.6|12860.5|12858.4|12862.5|12861.1|12860|12858.1|298
1659990900000|2022-08-08 20:35:00|12860.4|12858.3|12859.2|12857.9|12860.5|12858.4|12858.4|12856.7|145
1659991200000|2022-08-08 20:40:00|12859.1|12857.8|12859.9|12857.8|12860.9|12859|12859.1|12857.4|185
1659991500000|2022-08-08 20:45:00|12859.8|12857.7|12861.6|12859.5|12862|12860|12858.4|12856.6|198
1659991800000|2022-08-08 20:50:00|12861.1|12859|12856.9|12854.8|12861.1|12859|12856.7|12854.6|215
1659992100000|2022-08-08 20:55:00|12857.1|12854.4|12856.7|12849.7|12860.1|12858|12856|12849.6|513
1659992400000|2022-08-08 21:00:00|12855.1|12848.1|12858|12851|12858.9|12851.9|12850.1|12843.1|152
1659992700000|2022-08-08 21:05:00|12858.7|12851.7|12857.5|12853.5|12859.2|12853.6|12855.6|12849.3|187
1659993000000|2022-08-08 21:10:00|12858.2|12852.4|12862.6|12855.6|12863.5|12857.1|12858|12851|308
1659993300000|2022-08-08 21:15:00|12862.7|12855.7|12863|12856.6|12864|12857.9|12861.5|12854.5|198
1659993600000|2022-08-08 21:20:00|12863.2|12856.4|12862.6|12855.6|12863.8|12857.4|12861.9|12854.9|140
1659993900000|2022-08-08 21:25:00|12862.7|12855.7|12863.5|12856.5|12863.7|12856.9|12861.1|12854.4|191
1659994200000|2022-08-08 21:30:00|12863.3|12856.3|12863.5|12858.2|12864|12858.7|12861.4|12854.4|189
1659994500000|2022-08-08 21:35:00|12863.3|12858.7|12863.1|12856.1|12864|12858.7|12861.3|12854.3|123
1659994800000|2022-08-08 21:40:00|12863.9|12856.9|12863.3|12859.9|12864.2|12860.2|12861.9|12856.5|222
1659995100000|2022-08-08 21:45:00|12863.5|12860.1|12863.2|12859.8|12865.2|12860.2|12862.4|12858.3|124
1659995400000|2022-08-08 21:50:00|12863.3|12858.9|12865.3|12859.5|12865.9|12860.4|12861.9|12858.7|100
1659995700000|2022-08-08 21:55:00|12865.1|12859.6|12865|12860.2|12866.3|12860.8|12863.2|12858.5|206
1659996000000|2022-08-08 22:00:00|12864.8|12860.1|12862.2|12859.5|12865.8|12860.3|12861.9|12858.6|410
1659996300000|2022-08-08 22:05:00|12862.3|12859.3|12863.1|12860.8|12863.4|12860.8|12861.6|12859.3|226
1659996600000|2022-08-08 22:10:00|12863|12860.9|12862.2|12860.1|12863.3|12860.9|12861.8|12859.3|140
1659996900000|2022-08-08 22:15:00|12862.5|12859.8|12862.5|12860.2|12862.7|12860.5|12861.6|12859.4|312
1659997200000|2022-08-08 22:20:00|12862.6|12860.1|12863.7|12861.6|12864|12861.9|12862.3|12860|312
1659997500000|2022-08-08 22:25:00|12863.5|12861.4|12863.2|12861.1|12863.9|12861.6|12861.9|12859.6|434
1659997800000|2022-08-08 22:30:00|12863|12860.9|12863.7|12861.6|12866.2|12862.7|12862.9|12860.8|298
1659998100000|2022-08-08 22:35:00|12863.8|12861.7|12863.5|12861.4|12865.2|12862|12863|12860.8|264
1659998400000|2022-08-08 22:40:00|12863.4|12861.3|12862.8|12860.7|12863.5|12861.8|12862.1|12859.8|134
1659998700000|2022-08-08 22:45:00|12862.5|12861.2|12863.8|12861.7|12864.5|12862.3|12862.5|12860.7|174
1659999000000|2022-08-08 22:50:00|12863.3|12862|12863.5|12861.4|12864.3|12862.2|12863.1|12860.6|240
1659999300000|2022-08-08 22:55:00|12863.6|12861.5|12861.3|12859.2|12863.7|12861.6|12861.1|12859|168
1659999600000|2022-08-08 23:00:00|12861|12858.9|12861.3|12859.2|12861.7|12859.8|12860.1|12858.3|122
1659999900000|2022-08-08 23:05:00|12861.2|12859.1|12860.1|12858|12861.6|12860.1|12859.6|12857.9|188
1660000200000|2022-08-08 23:10:00|12860|12857.9|12857.1|12855|12860.4|12858.3|12856.5|12854.7|277
1660000500000|2022-08-08 23:15:00|12857.2|12855.1|12857.4|12856.1|12857.9|12856.2|12856.9|12855|121
1660000800000|2022-08-08 23:20:00|12857.3|12856|12857.6|12855.5|12858|12856.2|12857.2|12855.5|64
1660001100000|2022-08-08 23:25:00|12857.2|12855.9|12859.8|12857.7|12859.9|12858.5|12857|12855.6|141
1660001400000|2022-08-08 23:30:00|12860.1|12858.5|12858|12855.9|12860.3|12858.5|12857.1|12855.3|178
1660001700000|2022-08-08 23:35:00|12857.5|12856.2|12856|12854.7|12858.1|12856.4|12855.1|12853.5|177
1660002000000|2022-08-08 23:40:00|12856.3|12854.2|12858.2|12856.1|12858.6|12857|12856.1|12854.2|163
1660002300000|2022-08-08 23:45:00|12857.8|12856.5|12858.4|12856.3|12858.9|12857.2|12856.3|12854.9|232
1660002600000|2022-08-08 23:50:00|12857.9|12856.6|12859.7|12858.4|12860.2|12858.4|12857.9|12856.1|194
1660002900000|2022-08-08 23:55:00|12859.6|12858.3|12856.4|12855.1|12860.2|12858.8|12855.6|12853.9|335
1660003200000|2022-08-09 00:00:00|12856.5|12855.2|12856.5|12854.4|12859.2|12857.5|12855.3|12853.4|501
1660003500000|2022-08-09 00:05:00|12856.4|12854.3|12860.4|12858.3|12861.9|12860.3|12856.1|12854.1|463
1660003800000|2022-08-09 00:10:00|12860.5|12858.4|12856.3|12854.2|12860.5|12859.1|12855|12853.6|304
1660004100000|2022-08-09 00:15:00|12855.8|12854.5|12855.8|12854.5|12858.4|12856.8|12855.6|12854|242
1660004400000|2022-08-09 00:20:00|12855.9|12854.6|12858.8|12857.5|12858.8|12857.5|12855.9|12854.1|308
1660004700000|2022-08-09 00:25:00|12858.5|12857.2|12858.6|12857.3|12859.5|12858.1|12858|12856.2|281
1660005000000|2022-08-09 00:30:00|12858.9|12857.6|12860.8|12858.7|12863.2|12861.6|12858.9|12857.2|431
1660005300000|2022-08-09 00:35:00|12860.5|12859.2|12862.1|12860.8|12863.9|12862.2|12860|12858.4|396
1660005600000|2022-08-09 00:40:00|12862.2|12860.9|12867.4|12865.3|12867.4|12865.7|12861.9|12860.3|310
1660005900000|2022-08-09 00:45:00|12867|12865.7|12863.7|12861.6|12867.4|12865.7|12862.9|12861.3|291
1660006200000|2022-08-09 00:50:00|12863.5|12861.4|12862.5|12860.4|12864.6|12862.9|12860.8|12858.7|396
1660006500000|2022-08-09 00:55:00|12862.8|12860.7|12861.6|12860.3|12864.6|12862.9|12860.7|12858.9|368
1660006800000|2022-08-09 01:00:00|12861.2|12859.9|12863|12861.7|12865.3|12863.4|12859.8|12858.1|484
1660007100000|2022-08-09 01:05:00|12863.1|12861.8|12866.2|12864.1|12867.2|12865.5|12863.1|12861.4|361
1660007400000|2022-08-09 01:10:00|12866.3|12864.2|12867|12864.9|12869.9|12868.6|12864.9|12863.6|322
1660007700000|2022-08-09 01:15:00|12866.8|12864.7|12871.9|12870.6|12872.1|12870.7|12865.7|12864|351
1660008000000|2022-08-09 01:20:00|12872|12870.7|12869.6|12868.3|12872.6|12871|12869|12867.6|431
1660008300000|2022-08-09 01:25:00|12869.7|12868.4|12873.1|12871.8|12874|12872.2|12869.1|12867.7|420
1660008600000|2022-08-09 01:30:00|12873.2|12871.9|12870.2|12868.1|12875.4|12873.8|12869.3|12867.9|349
1660008900000|2022-08-09 01:35:00|12870.3|12868.2|12870.4|12869.1|12872.1|12870.6|12869.1|12867.5|527
1660009200000|2022-08-09 01:40:00|12870.5|12869.2|12869.1|12867|12871.6|12869.9|12867.7|12866|350
1660009500000|2022-08-09 01:45:00|12868.7|12867.4|12869.2|12867.1|12871.1|12869.8|12867.8|12866.1|317
1660009800000|2022-08-09 01:50:00|12868.8|12867.5|12870.1|12868.8|12870.7|12869.1|12867.4|12866.1|311
1660010100000|2022-08-09 01:55:00|12870.2|12868.9|12870.4|12869.1|12872.7|12870.9|12870.1|12868.7|295
1660010400000|2022-08-09 02:00:00|12870.5|12869.2|12868.3|12866.2|12871.1|12869.5|12867.3|12865.7|300
1660010700000|2022-08-09 02:05:00|12868.4|12866.3|12865.9|12864.6|12868.6|12866.8|12864.8|12863.2|255
1660011000000|2022-08-09 02:10:00|12866|12864.7|12867.2|12865.9|12867.8|12866.3|12865|12863.3|280
1660011300000|2022-08-09 02:15:00|12867.1|12865.8|12864.3|12863|12869|12867.2|12864|12862.2|340
1660011600000|2022-08-09 02:20:00|12864.2|12862.9|12862|12859.9|12864.6|12862.9|12861.4|12859.8|327
1660011900000|2022-08-09 02:25:00|12861.9|12859.8|12863|12860.9|12864.6|12863|12861.3|12859.6|283
1660012200000|2022-08-09 02:30:00|12862.9|12860.8|12865.3|12863.2|12865.4|12863.8|12862.1|12860.2|311
1660012500000|2022-08-09 02:35:00|12865.2|12863.1|12865|12862.9|12865.7|12864.3|12863.7|12861.9|256
1660012800000|2022-08-09 02:40:00|12865.1|12863|12864.3|12863|12865.5|12864|12863.8|12862|231
1660013100000|2022-08-09 02:45:00|12864.1|12862.8|12866.1|12864.8|12866.2|12864.9|12864|12862.4|260
1660013400000|2022-08-09 02:50:00|12866.6|12864.5|12865.1|12863.8|12866.6|12864.7|12864.7|12863.1|161
1660013700000|2022-08-09 02:55:00|12865.2|12863.9|12864|12862.7|12866.3|12864.6|12863.9|12862.3|182
1660014000000|2022-08-09 03:00:00|12863.4|12862.1|12861.5|12860.2|12863.9|12862.6|12859.7|12858|276
1660014300000|2022-08-09 03:05:00|12861.7|12860.4|12862.2|12860.9|12862.9|12861.3|12860.9|12859.6|208
1660014600000|2022-08-09 03:10:00|12862.4|12861.1|12858|12856.7|12862.8|12861.3|12857.3|12856|347
1660014900000|2022-08-09 03:15:00|12857.6|12856.3|12856.6|12855.3|12858|12856.3|12855.7|12854.1|355
1660015200000|2022-08-09 03:20:00|12856.5|12855.2|12854.5|12853.2|12857.2|12855.5|12854.1|12852.5|362
1660015500000|2022-08-09 03:25:00|12854.4|12853.1|12853.1|12851.8|12855.4|12853.9|12852.2|12850.6|282
1660015800000|2022-08-09 03:30:00|12853.2|12851.9|12852.2|12850.9|12854|12852.3|12852.1|12850.5|243
1660016100000|2022-08-09 03:35:00|12852.1|12850.8|12853.3|12852|12854|12852.3|12852.1|12850.8|205
1660016400000|2022-08-09 03:40:00|12853.4|12852.1|12852.9|12851.6|12854|12852.2|12852.6|12851.3|179
1660016700000|2022-08-09 03:45:00|12852.8|12851.5|12850.8|12848.7|12853.5|12851.8|12850|12848.4|275
1660017000000|2022-08-09 03:50:00|12851|12848.9|12849.7|12848.4|12851.2|12849.7|12849.5|12847.9|267
1660017300000|2022-08-09 03:55:00|12849.5|12848.2|12853.4|12852.1|12853.7|12852.1|12849.2|12847.5|168
1660017600000|2022-08-09 04:00:00|12853.6|12851.5|12854.4|12853.1|12855.3|12854|12851.6|12849.9|245
1660017900000|2022-08-09 04:05:00|12854.5|12853.2|12856.4|12854.3|12857.1|12855.5|12854.5|12853|194
1660018200000|2022-08-09 04:10:00|12855.9|12854.6|12856.2|12854.1|12856.3|12854.6|12854.6|12852.8|209
1660018500000|2022-08-09 04:15:00|12856.1|12854|12856|12854.7|12856.6|12855|12855.3|12853.5|201
1660018800000|2022-08-09 04:20:00|12856.1|12854.8|12857.1|12855|12857.5|12855.8|12856.1|12854.4|292
1660019100000|2022-08-09 04:25:00|12857.2|12855.1|12855.8|12854.5|12857.5|12855.9|12855.1|12853.3|287
1660019400000|2022-08-09 04:30:00|12855.9|12854.6|12855.9|12854.6|12856.9|12855.6|12855.4|12853.8|226
1660019700000|2022-08-09 04:35:00|12855.8|12854.5|12857|12854.9|12857.2|12855.5|12855.6|12854|136
1660020000000|2022-08-09 04:40:00|12856.7|12855.4|12856|12854.7|12857.2|12855.6|12855|12853.4|143
1660020300000|2022-08-09 04:45:00|12855.9|12854.6|12854.7|12853.4|12856.8|12855.1|12854.6|12853|127
1660020600000|2022-08-09 04:50:00|12854.8|12853.5|12855|12853.7|12856|12854.4|12854.2|12852.6|187
1660020900000|2022-08-09 04:55:00|12854.9|12853.6|12855.7|12854.4|12856.6|12854.9|12854.4|12852.6|146
1660021200000|2022-08-09 05:00:00|12855.8|12854.5|12860.6|12858.5|12860.8|12859.1|12855|12853.3|357
1660021500000|2022-08-09 05:05:00|12860.2|12858.9|12858.5|12857.2|12861.2|12859.7|12858.3|12857|338
1660021800000|2022-08-09 05:10:00|12858.4|12857.1|12858.3|12857|12858.9|12857.6|12857|12855.3|286
1660022100000|2022-08-09 05:15:00|12858.8|12856.7|12858.7|12856.6|12859.5|12857.9|12857.1|12855.7|302
1660022400000|2022-08-09 05:20:00|12858.8|12856.7|12859.6|12857.5|12860.1|12858.4|12858.3|12856.7|226
1660022700000|2022-08-09 05:25:00|12859.5|12857.4|12860|12858.7|12861.1|12859.8|12858.3|12856.5|187
1660023000000|2022-08-09 05:30:00|12859.9|12858.6|12859.9|12857.8|12860.7|12859|12857.5|12856|317
1660023300000|2022-08-09 05:35:00|12859.5|12858.2|12860.1|12858.8|12860.7|12859.4|12858.5|12856.7|274
1660023600000|2022-08-09 05:40:00|12860|12858.7|12857.3|12855.2|12860.3|12859|12856.8|12855|260
1660023900000|2022-08-09 05:45:00|12857.2|12855.1|12858.7|12856.6|12858.9|12857.3|12856.3|12854.8|316
1660024200000|2022-08-09 05:50:00|12858.3|12857|12857.9|12856.6|12859.1|12857.5|12857|12855.4|337
1660024500000|2022-08-09 05:55:00|12858|12856.7|12856.6|12854.5|12859.3|12857.5|12855.9|12854.3|327
1660024800000|2022-08-09 06:00:00|12856.5|12854.4|12858.1|12856.8|12859|12857.5|12855.8|12854.2|378
1660025100000|2022-08-09 06:05:00|12858.4|12857.1|12859.9|12858.6|12861.2|12859.7|12856.7|12855.4|453
1660025400000|2022-08-09 06:10:00|12860|12858.7|12859.3|12858|12862.1|12860.4|12857.4|12856.1|481
1660025700000|2022-08-09 06:15:00|12859.4|12858.1|12862.7|12861.4|12863.4|12862.1|12858.4|12856.7|365
1660026000000|2022-08-09 06:20:00|12862.8|12861.5|12867.8|12865.7|12868.7|12866.8|12862.8|12861.5|524
1660026300000|2022-08-09 06:25:00|12867.4|12866.1|12868.1|12866.8|12868.9|12867.4|12866.5|12864.5|365
1660026600000|2022-08-09 06:30:00|12868|12866.7|12865.9|12864.6|12869.5|12867.6|12865.7|12864.1|385
1660026900000|2022-08-09 06:35:00|12865.8|12864.5|12866.9|12865.6|12867.8|12866.1|12864.9|12863.2|365
1660027200000|2022-08-09 06:40:00|12867|12865.7|12866.2|12864.9|12867.6|12866.1|12865.5|12864|370
1660027500000|2022-08-09 06:45:00|12866.3|12865|12863.7|12861.6|12866.3|12865|12862.3|12860.2|338
1660027800000|2022-08-09 06:50:00|12863.8|12861.7|12860.4|12859.1|12864.2|12862.1|12859|12857.1|281
1660028100000|2022-08-09 06:55:00|12860.3|12859|12861|12858.9|12863.1|12861.4|12860|12858.3|375
1660028400000|2022-08-09 07:00:00|12861.1|12859|12861.6|12860.3|12863.6|12862.3|12859.4|12857.4|522
1660028700000|2022-08-09 07:05:00|12861.5|12860.2|12857.7|12855.6|12861.5|12860.2|12855|12853.1|547
1660029000000|2022-08-09 07:10:00|12857.6|12855.5|12862|12859.9|12862.6|12860.7|12856|12853.9|502
1660029300000|2022-08-09 07:15:00|12861.9|12859.8|12865.5|12863.4|12866.5|12865|12861.6|12859.8|529
1660029600000|2022-08-09 07:20:00|12865.2|12863.9|12867.4|12866.1|12870.2|12868.3|12864.9|12863.3|676
1660029900000|2022-08-09 07:25:00|12867.8|12865.7|12869.6|12867.5|12870.8|12869|12866.9|12865.1|501
1660030200000|2022-08-09 07:30:00|12869.7|12867.6|12865.2|12863.9|12870.3|12868.6|12864|12862.4|493
1660030500000|2022-08-09 07:35:00|12865.4|12864.1|12867.1|12865.8|12867.7|12866.4|12864.9|12863.6|379
1660030800000|2022-08-09 07:40:00|12867.2|12865.9|12866.5|12865.2|12868.2|12866.6|12865.1|12863.4|372
1660031100000|2022-08-09 07:45:00|12866.6|12865.3|12865.7|12864.4|12866.9|12865.6|12863.6|12862.3|327
1660031400000|2022-08-09 07:50:00|12865.8|12864.5|12868.4|12867.1|12869.7|12868.1|12865.3|12864|320
1660031700000|2022-08-09 07:55:00|12868.3|12867|12864.3|12863|12868.9|12867.2|12863.1|12861.8|364
1660032000000|2022-08-09 08:00:00|12864.2|12862.9|12868.2|12866.1|12868.4|12866.7|12864.2|12862.9|508
1660032300000|2022-08-09 08:05:00|12868.1|12866|12872|12870.7|12873.8|12872.1|12867.5|12865.9|641
1660032600000|2022-08-09 08:10:00|12871.9|12870.6|12866|12864.7|12872.3|12870.8|12865.7|12863.9|550
1660032900000|2022-08-09 08:15:00|12865.9|12864.6|12868.5|12866.4|12869.8|12868.4|12865.4|12864|400
1660033200000|2022-08-09 08:20:00|12868.2|12866.9|12865.2|12863.9|12871|12869.7|12864.8|12863.4|480
1660033500000|2022-08-09 08:25:00|12865.1|12863.8|12866.1|12864.8|12869|12867.2|12865|12863.7|438
1660033800000|2022-08-09 08:30:00|12866.2|12864.9|12863.5|12862.2|12867.4|12866.1|12863.2|12861.9|467
1660034100000|2022-08-09 08:35:00|12863.4|12862.1|12861.5|12860.2|12865.7|12864|12860|12858.7|598
1660034400000|2022-08-09 08:40:00|12861.4|12860.1|12859.6|12858.3|12862.2|12860.9|12858.7|12857.1|534
1660034700000|2022-08-09 08:45:00|12859.7|12858.4|12860.9|12858.8|12862.5|12861.2|12859.2|12857.5|511
1660035000000|2022-08-09 08:50:00|12860.4|12859.1|12858.1|12856.8|12861.1|12859.8|12857.4|12855.6|457
1660035300000|2022-08-09 08:55:00|12858|12856.7|12852.6|12851.3|12858|12856.7|12852.4|12850.9|465
1660035600000|2022-08-09 09:00:00|12852.7|12851.4|12848.4|12847.1|12853.9|12852.2|12847.7|12846.4|416
1660035900000|2022-08-09 09:05:00|12848.5|12847.2|12847.8|12845.7|12848.8|12847.2|12846.2|12844.3|350
1660036200000|2022-08-09 09:10:00|12847.7|12845.6|12847.5|12846.2|12848.3|12846.8|12845.7|12844.1|354
1660036500000|2022-08-09 09:15:00|12848.1|12846|12847.4|12846.1|12848.7|12846.7|12844.3|12842.6|446
1660036800000|2022-08-09 09:20:00|12847.3|12846|12850.3|12848.2|12850.6|12848.9|12845.8|12844|427
1660037100000|2022-08-09 09:25:00|12849.5|12847.8|12854.9|12852.8|12855.4|12853.3|12849.2|12847.5|426
1660037400000|2022-08-09 09:30:00|12854.8|12853.5|12854|12852.7|12857.2|12855.3|12853.7|12852.2|369
1660037700000|2022-08-09 09:35:00|12854.4|12853.1|12853.1|12851|12855.7|12854.1|12851.9|12850.3|386
1660038000000|2022-08-09 09:40:00|12853.2|12851.1|12849.2|12847.1|12855|12853.4|12848.6|12846.5|419
1660038300000|2022-08-09 09:45:00|12849.1|12847|12847.3|12845.2|12849.4|12847.7|12845.7|12844.2|431
1660038600000|2022-08-09 09:50:00|12847.4|12845.3|12846.9|12844.8|12850.6|12848.9|12846.3|12844.4|357
1660038900000|2022-08-09 09:55:00|12846.7|12845.4|12845.3|12844|12847.6|12845.9|12845.2|12843.7|344
1660039200000|2022-08-09 10:00:00|12845.4|12844.1|12845.5|12844.2|12847.5|12845.7|12844.1|12842.6|323
1660039500000|2022-08-09 10:05:00|12845.9|12843.8|12855|12852.9|12855.6|12853.5|12845.6|12843.8|452
1660039800000|2022-08-09 10:10:00|12854.9|12852.8|12858.5|12856.4|12858.6|12856.8|12854.3|12852.8|470
1660040100000|2022-08-09 10:15:00|12858.6|12856.5|12854.8|12852.7|12859.2|12857.7|12854.3|12852.6|513
1660040400000|2022-08-09 10:20:00|12854.6|12852.5|12855.5|12853.4|12858|12856|12854.6|12852.5|442
1660040700000|2022-08-09 10:25:00|12855.4|12853.3|12853.9|12852.6|12855.9|12854.3|12852.7|12851.4|382
1660041000000|2022-08-09 10:30:00|12853.8|12852.5|12857.6|12856.3|12858.1|12856.8|12852.6|12851.3|448
1660041300000|2022-08-09 10:35:00|12857.5|12856.2|12857.7|12856.4|12861.4|12860.1|12856.9|12855.3|461
1660041600000|2022-08-09 10:40:00|12857.8|12856.5|12857.2|12855.9|12858.8|12857.3|12854.9|12853.6|491
1660041900000|2022-08-09 10:45:00|12857.3|12856|12861.7|12860.4|12862.2|12860.9|12856.1|12854.8|388
1660042200000|2022-08-09 10:50:00|12861.8|12860.5|12859.4|12858.1|12863.8|12862.5|12859.2|12857.9|413
1660042500000|2022-08-09 10:55:00|12859.5|12858.2|12860.7|12859.4|12862.3|12861|12858.5|12857.2|376
1660042800000|2022-08-09 11:00:00|12860.4|12859.1|12857.7|12856.4|12860.5|12859.2|12856.7|12855.4|480
1660043100000|2022-08-09 11:05:00|12857.8|12856.5|12861.3|12860|12861.9|12860.6|12857.5|12856.2|423
1660043400000|2022-08-09 11:10:00|12861.1|12859.8|12862|12860.7|12862.7|12861.4|12858.9|12857.5|486
1660043700000|2022-08-09 11:15:00|12861.9|12860.6|12860.3|12859|12863.7|12862.1|12859.1|12857.8|384
1660044000000|2022-08-09 11:20:00|12860.6|12859.3|12859.6|12858.3|12861.4|12860.1|12857.8|12856.5|426
1660044300000|2022-08-09 11:25:00|12859.5|12858.2|12862|12860.7|12862.4|12861.1|12858.7|12857.4|516
1660044600000|2022-08-09 11:30:00|12862.1|12860.8|12859.1|12857.8|12863.7|12862.4|12858.4|12857.1|463
1660044900000|2022-08-09 11:35:00|12859.2|12857.9|12861.5|12860.2|12864|12862.7|12858.6|12857.3|397
1660045200000|2022-08-09 11:40:00|12861.6|12860.3|12862.6|12861.3|12865.5|12864.2|12861.3|12860|553
1660045500000|2022-08-09 11:45:00|12862.5|12861.2|12864.4|12863.1|12867.4|12866.1|12862.1|12860.8|408
1660045800000|2022-08-09 11:50:00|12864.5|12863.2|12865.8|12864.5|12866.8|12865.5|12862.8|12861.5|501
1660046100000|2022-08-09 11:55:00|12866.2|12864.1|12864.3|12863|12866.2|12864.5|12863.2|12861.9|433
1660046400000|2022-08-09 12:00:00|12864|12862.7|12862.1|12860.8|12864.5|12863.2|12860.1|12858.6|571
1660046700000|2022-08-09 12:05:00|12862.2|12860.9|12864.8|12863.5|12865.8|12864.5|12861.9|12860.6|506
1660047000000|2022-08-09 12:10:00|12864.6|12863.3|12862.5|12861.2|12867.1|12865.8|12862.5|12861|500
1660047300000|2022-08-09 12:15:00|12862.6|12861.3|12864.7|12863.4|12864.8|12863.4|12861.8|12860.5|460
1660047600000|2022-08-09 12:20:00|12865|12863.7|12859.4|12858.1|12865|12863.7|12858.9|12857.5|484
1660047900000|2022-08-09 12:25:00|12859.5|12858.2|12858.6|12857.3|12860.8|12859.5|12855.9|12854.3|428
1660048200000|2022-08-09 12:30:00|12858.5|12857.2|12860.5|12859.2|12862.5|12861.2|12858.5|12857.2|640
1660048500000|2022-08-09 12:35:00|12861|12859.7|12860.5|12859.2|12863.5|12862.2|12859.3|12858|592
1660048800000|2022-08-09 12:40:00|12860.6|12859.3|12860.4|12859.1|12862.4|12861.1|12858.3|12857|581
1660049100000|2022-08-09 12:45:00|12860.3|12859|12860.6|12859.3|12861.7|12860.4|12859.4|12858.1|576
1660049400000|2022-08-09 12:50:00|12860.5|12859.2|12860.5|12859.2|12862.9|12861.6|12859.2|12857.9|570
1660049700000|2022-08-09 12:55:00|12860.6|12859.3|12864.6|12863.3|12865.2|12863.9|12858.7|12857.4|556
1660050000000|2022-08-09 13:00:00|12865|12863.7|12861.6|12860.3|12867.5|12866.2|12860.8|12859.5|702
1660050300000|2022-08-09 13:05:00|12861.7|12860.4|12864.1|12862.8|12865.4|12864.1|12859.6|12858.3|582
1660050600000|2022-08-09 13:10:00|12864.2|12862.9|12860.5|12859.2|12864.9|12863.6|12860.2|12858.9|530
1660050900000|2022-08-09 13:15:00|12860.4|12859.1|12864.7|12863.4|12866|12864.7|12860.2|12858.9|590
1660051200000|2022-08-09 13:20:00|12864.6|12863.3|12864.2|12862.9|12871.3|12869.8|12864|12862.7|661
1660051500000|2022-08-09 13:25:00|12864.5|12863.2|12867.1|12865.8|12867.8|12866.1|12863.5|12862.2|589
1660051800000|2022-08-09 13:30:00|12867|12865.7|12862.5|12860.4|12875.1|12873|12861.2|12859.7|1185
1660052100000|2022-08-09 13:35:00|12861.8|12860.5|12865.3|12864|12870.9|12869.2|12860.7|12859|976
1660052400000|2022-08-09 13:40:00|12865.4|12864.1|12860|12858.7|12865.4|12864.1|12860|12858.7|903
1660052700000|2022-08-09 13:45:00|12860.1|12858.8|12865.5|12864.2|12868.8|12867.2|12857.9|12856.5|987
1660053000000|2022-08-09 13:50:00|12865.4|12864.1|12873.7|12871.6|12877.7|12876.4|12861.9|12860.6|984
1660053300000|2022-08-09 13:55:00|12873.6|12871.5|12871.9|12870.6|12877.2|12875.5|12870.1|12868.1|905
1660053600000|2022-08-09 14:00:00|12872.3|12871|12876.7|12875.4|12881|12879.7|12871|12869.7|970
1660053900000|2022-08-09 14:05:00|12876.8|12875.5|12872.7|12871.4|12879.5|12878.2|12871.4|12870.1|929
1660054200000|2022-08-09 14:10:00|12872.6|12871.3|12869.5|12868.2|12872.9|12871.6|12865.9|12864.6|813
1660054500000|2022-08-09 14:15:00|12869.6|12868.3|12873.1|12871.8|12873.1|12871.8|12867.9|12866.6|850
1660054800000|2022-08-09 14:20:00|12873|12871.7|12874.3|12873|12875.1|12873.8|12868.6|12867.3|818
1660055100000|2022-08-09 14:25:00|12874.2|12872.9|12866.4|12865.1|12874.5|12873.2|12866.4|12865.1|808
1660055400000|2022-08-09 14:30:00|12866.3|12865|12868.7|12867.4|12871.4|12870.1|12865.4|12864.1|749
1660055700000|2022-08-09 14:35:00|12868.6|12867.3|12874.4|12873.1|12875.4|12874.1|12868.1|12866.8|735
1660056000000|2022-08-09 14:40:00|12874.3|12873|12866.2|12864.9|12877.7|12876.4|12864.3|12863|882
1660056300000|2022-08-09 14:45:00|12866.7|12864.6|12872.2|12870.9|12873.2|12871.9|12866|12864.6|963
1660056600000|2022-08-09 14:50:00|12872.1|12870.8|12877.4|12876.1|12878.9|12877.2|12869|12867.7|1085
1660056900000|2022-08-09 14:55:00|12877.6|12876.3|12877.3|12876|12878.8|12877.5|12872.7|12871.2|853
1660057200000|2022-08-09 15:00:00|12877.2|12875.9|12881.2|12879.9|12882.6|12881.3|12875|12873.7|845
1660057500000|2022-08-09 15:05:00|12881|12879.7|12882|12880.7|12884.3|12883|12879.9|12878.6|763
1660057800000|2022-08-09 15:10:00|12882.1|12880.8|12878.2|12876.9|12884.4|12883.1|12878.1|12876.8|761
1660058100000|2022-08-09 15:15:00|12878.1|12876.8|12878|12876.7|12880.4|12879.1|12874.7|12873.4|717
1660058400000|2022-08-09 15:20:00|12877.9|12876.6|12879.7|12878.4|12880|12878.7|12876|12874.6|673
1660058700000|2022-08-09 15:25:00|12879.5|12878.2|12884.6|12883.3|12885.2|12883.9|12879|12877.7|669
1660059000000|2022-08-09 15:30:00|12884.5|12883.2|12889.2|12887.9|12890.7|12889.4|12884.3|12882.8|645
1660059300000|2022-08-09 15:35:00|12888.9|12887.6|12885.5|12884.2|12889.4|12887.9|12883.7|12882|604
1660059600000|2022-08-09 15:40:00|12885.3|12884|12882.9|12881.6|12885.5|12884.2|12880.1|12878.8|630
1660059900000|2022-08-09 15:45:00|12883|12881.7|12879.4|12878.1|12883.7|12882.4|12877.7|12876.4|502
1660060200000|2022-08-09 15:50:00|12880|12878.7|12880.9|12879.6|12884.7|12883.3|12878.5|12877.2|658
1660060500000|2022-08-09 15:55:00|12881.1|12879.8|12880.3|12879|12882.8|12881.5|12879.2|12877.6|470
1660060800000|2022-08-09 16:00:00|12880.7|12879.4|12881.1|12879.8|12883.6|12882.3|12879.6|12878.3|637
1660061100000|2022-08-09 16:05:00|12881|12879.7|12882.7|12881.4|12882.7|12881.4|12877.5|12876.2|485
1660061400000|2022-08-09 16:10:00|12882.8|12881.5|12885.2|12883.9|12886.7|12885.1|12881.7|12880.4|548
1660061700000|2022-08-09 16:15:00|12885.3|12884|12886.5|12885.2|12887.5|12885.9|12884|12882.5|615
1660062000000|2022-08-09 16:20:00|12886.4|12885.1|12887.3|12886|12888.5|12887.2|12885.3|12884|600
1660062300000|2022-08-09 16:25:00|12887.2|12885.9|12886.1|12884.8|12887.5|12886.2|12883.2|12881.9|389
1660062600000|2022-08-09 16:30:00|12886.2|12884.9|12890.5|12889.2|12890.6|12889.3|12884.2|12882.5|430
1660062900000|2022-08-09 16:35:00|12890.6|12889.3|12888.3|12887|12891.5|12890.2|12888|12886.7|530
1660063200000|2022-08-09 16:40:00|12888.4|12887.1|12895.9|12894.6|12896.3|12895|12888.3|12886.9|485
1660063500000|2022-08-09 16:45:00|12896|12894.7|12898.9|12897.6|12901.6|12899.9|12895.9|12894.6|451
1660063800000|2022-08-09 16:50:00|12899|12897.7|12898.4|12897.1|12900.8|12899.5|12896.5|12895.2|479
1660064100000|2022-08-09 16:55:00|12898.2|12896.9|12896.1|12894.8|12898.7|12897.2|12895.1|12893.8|415
1660064400000|2022-08-09 17:00:00|12896|12894.7|12894.3|12893|12896.9|12895.6|12892.7|12891.4|486
1660064700000|2022-08-09 17:05:00|12894.2|12892.9|12892.5|12891.2|12896.1|12894.8|12892.4|12891.1|479
1660065000000|2022-08-09 17:10:00|12892.9|12891.6|12894.5|12893.2|12895.5|12894|12892.7|12891.4|405
1660065300000|2022-08-09 17:15:00|12894.3|12893|12893.4|12892.1|12896.6|12895.3|12890.7|12889.4|405
1660065600000|2022-08-09 17:20:00|12893.3|12892|12891.7|12890.4|12893.5|12892.2|12890.8|12889.5|392
1660065900000|2022-08-09 17:25:00|12891.8|12890.5|12889.9|12888.6|12893.1|12891.8|12889.9|12888.6|326
1660066200000|2022-08-09 17:30:00|12889.8|12888.5|12892.4|12891.1|12892.7|12891.4|12888.2|12886.8|476
1660066500000|2022-08-09 17:35:00|12892.5|12891.2|12893.3|12892|12893.4|12892.1|12890|12888.7|360
1660066800000|2022-08-09 17:40:00|12893.6|12892.3|12894.8|12893.5|12897.8|12896.5|12893.3|12892|571
1660067100000|2022-08-09 17:45:00|12894.9|12893.6|12894.8|12893.5|12897.5|12896.2|12894.6|12893.3|432
1660067400000|2022-08-09 17:50:00|12895.2|12893.9|12895.1|12893.8|12896.4|12895.1|12893.4|12892.1|513
1660067700000|2022-08-09 17:55:00|12895.2|12893.9|12893.5|12892.2|12895.8|12894.5|12890.8|12889.5|465
1660068000000|2022-08-09 18:00:00|12893.6|12892.3|12890.9|12889.6|12893.6|12892.3|12889.3|12888|494
1660068300000|2022-08-09 18:05:00|12891.6|12890.3|12890.1|12888.8|12892.7|12891.4|12888.9|12887.6|399
1660068600000|2022-08-09 18:10:00|12890|12888.7|12890.8|12889.5|12891.4|12890.1|12888.9|12887.4|427
1660068900000|2022-08-09 18:15:00|12890.9|12889.6|12896.6|12895.3|12897.3|12895.7|12890.8|12889.5|502
1660069200000|2022-08-09 18:20:00|12896.5|12895.2|12898.3|12897|12899.4|12898.1|12895.6|12894.3|435
1660069500000|2022-08-09 18:25:00|12898.2|12896.9|12898.3|12897|12899.3|12898|12896.7|12895.4|457
1660069800000|2022-08-09 18:30:00|12898.4|12897.1|12894.9|12893.6|12899.7|12898.4|12894.8|12893.5|379
1660070100000|2022-08-09 18:35:00|12894.7|12893.4|12894.8|12893.5|12896.7|12895.4|12892.8|12891.5|468
1660070400000|2022-08-09 18:40:00|12894.7|12893.4|12896.7|12895.4|12897.1|12895.8|12892.9|12891.6|425
1660070700000|2022-08-09 18:45:00|12896.8|12895.5|12895.8|12894.5|12897.7|12896.4|12894.7|12893.4|325
1660071000000|2022-08-09 18:50:00|12895.9|12894.6|12893.9|12892.6|12896.8|12895.5|12891.4|12890.1|431
1660071300000|2022-08-09 18:55:00|12893.7|12892.4|12893.4|12892.1|12894|12892.7|12890.5|12889.2|395
1660071600000|2022-08-09 19:00:00|12893.3|12892|12893.2|12891.1|12893.5|12892.2|12890.7|12889.4|383
1660071900000|2022-08-09 19:05:00|12893.3|12891.2|12893.6|12892.3|12895.8|12894.5|12892.3|12891|473
1660072200000|2022-08-09 19:10:00|12893.4|12892.1|12893.1|12891.8|12894.4|12893.1|12891.7|12890.4|452
1660072500000|2022-08-09 19:15:00|12893|12891.7|12888.2|12886.9|12893|12891.7|12888.1|12886.8|430
1660072800000|2022-08-09 19:20:00|12888.6|12887.3|12887.1|12885.8|12889.7|12888.4|12886.5|12885.2|413
1660073100000|2022-08-09 19:25:00|12887|12885.7|12885.8|12884.5|12888|12886.7|12884|12882.6|365
1660073400000|2022-08-09 19:30:00|12885.7|12884.4|12887.1|12885.8|12888.7|12887.4|12885.6|12883.9|331
1660073700000|2022-08-09 19:35:00|12887.2|12885.9|12887.5|12886.2|12889.6|12888.3|12885.4|12884.1|365
1660074000000|2022-08-09 19:40:00|12887.4|12886.1|12889.5|12888.2|12890.2|12888.6|12886.6|12885.3|393
1660074300000|2022-08-09 19:45:00|12889.6|12888.3|12888.9|12887.6|12890.6|12889.3|12888.4|12887.1|231
1660074600000|2022-08-09 19:50:00|12888.8|12887.5|12887.4|12886.1|12888.8|12887.5|12884.5|12883.2|352
1660074900000|2022-08-09 19:55:00|12887.3|12886|12885.3|12884|12887.7|12886.4|12885.1|12883.8|346
1660075200000|2022-08-09 20:00:00|12886|12884.7|12886.9|12884.8|12886.9|12885.5|12885.4|12883.8|269
1660075500000|2022-08-09 20:05:00|12886.4|12885.1|12884|12882.7|12886.5|12885.2|12883.1|12881.4|209
1660075800000|2022-08-09 20:10:00|12884.1|12882.8|12885.1|12883|12886|12884.3|12883.9|12882.4|209
1660076100000|2022-08-09 20:15:00|12885.2|12883.1|12884.3|12883|12885.5|12883.9|12884.1|12882.6|165
1660076400000|2022-08-09 20:20:00|12884.2|12882.9|12882.2|12880.1|12884.7|12883|12881.5|12880|155
1660076700000|2022-08-09 20:25:00|12882.1|12880|12881.5|12880.2|12882.7|12881.4|12881.3|12879.7|196
1660077000000|2022-08-09 20:30:00|12882|12879.9|12881.6|12880.3|12882.6|12881.1|12880.9|12879.1|157
1660077300000|2022-08-09 20:35:00|12881.5|12880.2|12880.5|12878.4|12882.1|12880.7|12880.2|12878.3|111
1660077600000|2022-08-09 20:40:00|12880.3|12879|12881.6|12879.5|12882|12880.3|12880.2|12878.5|173
1660077900000|2022-08-09 20:45:00|12881.3|12880|12883.5|12881.4|12885.8|12883.9|12881.2|12879.4|269
1660078200000|2022-08-09 20:50:00|12883.6|12881.5|12886.9|12884.8|12887.6|12885.7|12883.2|12881.5|175
1660078500000|2022-08-09 20:55:00|12887.2|12885.1|12891.7|12884.7|12893.4|12886.9|12883.5|12881.1|477
1660078800000|2022-08-09 21:00:00|12892.3|12885.3|12896.5|12889.5|12896.7|12889.7|12892|12885|51
1660079100000|2022-08-09 21:05:00|12896.9|12889.9|12895.8|12888.8|12896.9|12889.9|12894.5|12887.5|233
1660079400000|2022-08-09 21:10:00|12896.4|12889.4|12892|12885|12897.7|12890.7|12890.3|12883.7|227
1660079700000|2022-08-09 21:15:00|12891.6|12884.6|12885.3|12878.3|12892.9|12885.9|12884.4|12877.4|228
1660080000000|2022-08-09 21:20:00|12885.1|12878.6|12884.7|12877.7|12887.6|12882.2|12883.6|12877.7|150
1660080300000|2022-08-09 21:25:00|12884.8|12877.8|12884.5|12878.6|12886.7|12880.9|12883.8|12877.7|138
1660080600000|2022-08-09 21:30:00|12884.6|12878.7|12884.4|12879.8|12887.4|12880.5|12883.7|12878|193
1660080900000|2022-08-09 21:35:00|12884.9|12879.7|12888.3|12884.5|12891.8|12884.9|12883.8|12878.6|240
1660081200000|2022-08-09 21:40:00|12888.4|12884.2|12888.2|12883.2|12889.2|12884.8|12887.3|12882.4|201
1660081500000|2022-08-09 21:45:00|12888.4|12883|12887.1|12882.9|12888.9|12884.3|12886.5|12882.4|165
1660081800000|2022-08-09 21:50:00|12887.4|12882.8|12888.9|12882.4|12890.1|12885|12886.6|12882.1|141
1660082100000|2022-08-09 21:55:00|12888.8|12883.4|12887.8|12882.9|12889.9|12884|12887.5|12881.7|121
1660082400000|2022-08-09 22:00:00|12888.1|12884.6|12886.5|12882.9|12890.1|12884.7|12884.9|12880.7|397
1660082700000|2022-08-09 22:05:00|12886.4|12882.8|12885.1|12883|12886.4|12883.3|12884.7|12881.4|252
1660083000000|2022-08-09 22:10:00|12885|12882.9|12886.1|12884|12886.7|12884.2|12885|12882.1|160
1660083300000|2022-08-09 22:15:00|12886.2|12883.7|12885|12882.7|12886.5|12884|12884.8|12882|189
1660083600000|2022-08-09 22:20:00|12884.9|12882.8|12885.1|12882.8|12885.8|12883.5|12884.9|12882.4|256
1660083900000|2022-08-09 22:25:00|12885.2|12882.6|12885.2|12883.1|12885.9|12883.6|12884.6|12881.9|188
1660084200000|2022-08-09 22:30:00|12885.3|12883.2|12886.6|12884.5|12887.1|12884.8|12884.7|12882.4|277
1660084500000|2022-08-09 22:35:00|12886.5|12884.4|12886|12883.8|12887.2|12885.1|12885.8|12883.7|120
1660084800000|2022-08-09 22:40:00|12886.2|12883.9|12887|12884.9|12887.5|12885.4|12885.8|12883.6|109
1660085100000|2022-08-09 22:45:00|12886.8|12884.7|12886.9|12884.8|12888.3|12886.2|12886.6|12884.3|145
1660085400000|2022-08-09 22:50:00|12886.8|12884.7|12886.1|12884|12887.1|12885|12885.3|12883.2|130
1660085700000|2022-08-09 22:55:00|12886.2|12884.1|12885.1|12883|12886.9|12884.8|12884.8|12882.7|274
1660086000000|2022-08-09 23:00:00|12885|12882.9|12886.2|12884.1|12886.9|12885.2|12884.6|12882.9|226
1660086300000|2022-08-09 23:05:00|12886.3|12884.2|12887.7|12885.6|12888.4|12886.3|12886.3|12884.2|179
1660086600000|2022-08-09 23:10:00|12887.6|12885.5|12886.1|12884|12887.7|12885.8|12885.3|12883.2|162
1660086900000|2022-08-09 23:15:00|12886.2|12884.1|12887.1|12885|12887.2|12885.1|12885.6|12883.5|95
1660087200000|2022-08-09 23:20:00|12887|12884.9|12889.7|12887.6|12889.7|12888|12886.5|12884.7|181
1660087500000|2022-08-09 23:25:00|12889.6|12887.5|12888.2|12886.1|12890.3|12888.2|12887.3|12885.3|211
1660087800000|2022-08-09 23:30:00|12888.3|12886.2|12889.2|12887.1|12889.7|12888|12888.2|12886.2|158
1660088100000|2022-08-09 23:35:00|12889.3|12887.2|12888.8|12886.7|12889.9|12888.2|12886.8|12884.7|354
1660088400000|2022-08-09 23:40:00|12888.9|12886.8|12888.1|12886|12890|12888.1|12888|12885.9|218
1660088700000|2022-08-09 23:45:00|12887.9|12885.8|12886.2|12884.9|12888.2|12886.5|12885.8|12883.9|164
1660089000000|2022-08-09 23:50:00|12886.3|12885|12886.4|12884.3|12887.4|12885.7|12885.6|12883.8|144
1660089300000|2022-08-09 23:55:00|12886|12884.7|12886.8|12884.7|12888.3|12886.6|12885.8|12884|189
1660089600000|2022-08-10 00:00:00|12887|12884.9|12889.9|12888.6|12890.7|12889.1|12885.6|12883.9|456
1660089900000|2022-08-10 00:05:00|12889.8|12888.5|12888.9|12886.8|12891.5|12890.1|12888.1|12886.5|398
1660090200000|2022-08-10 00:10:00|12889.1|12887|12890.4|12888.3|12891|12889.3|12887.9|12886.3|353
1660090500000|2022-08-10 00:15:00|12890|12888.7|12892.7|12890.6|12893.8|12892|12889|12887.3|362
1660090800000|2022-08-10 00:20:00|12892.8|12890.7|12892.4|12891.1|12894|12892.3|12892.1|12890.5|239
1660091100000|2022-08-10 00:25:00|12892.6|12891.3|12894.9|12893.6|12895|12893.7|12892.6|12890.9|240
1660091400000|2022-08-10 00:30:00|12895|12893.7|12893.4|12892.1|12896.6|12894.9|12893|12891.3|298
1660091700000|2022-08-10 00:35:00|12893.9|12891.8|12892.7|12890.6|12894.3|12892.7|12892|12890.3|157
1660092000000|2022-08-10 00:40:00|12892.8|12890.7|12892.2|12890.9|12892.8|12891|12890.7|12889|235
1660092300000|2022-08-10 00:45:00|12892.3|12891|12891.4|12890.1|12893.1|12891.4|12891.1|12889.5|216
1660092600000|2022-08-10 00:50:00|12891.7|12889.6|12891.8|12889.7|12893|12891.3|12889.9|12888.4|398
1660092900000|2022-08-10 00:55:00|12891.7|12889.6|12893.4|12892.1|12893.4|12892.1|12891.1|12889.4|241
1660093200000|2022-08-10 01:00:00|12893.5|12892.2|12888.4|12887.1|12893.5|12892.2|12888.1|12886.7|439
1660093500000|2022-08-10 01:05:00|12888.3|12887|12889.7|12888.4|12890.9|12889.2|12887.9|12886.3|387
1660093800000|2022-08-10 01:10:00|12889.8|12888.5|12892.2|12890.1|12892.6|12890.9|12889.2|12887.7|379
1660094100000|2022-08-10 01:15:00|12892.5|12890.9|12891.6|12889.5|12893.4|12891.7|12890.8|12889.1|328
1660094400000|2022-08-10 01:20:00|12891.5|12889.4|12892.7|12891.4|12894.8|12893.2|12890.9|12889.3|346
1660094700000|2022-08-10 01:25:00|12892.8|12891.5|12891.7|12889.6|12893.9|12892|12891|12889.1|213
1660095000000|2022-08-10 01:30:00|12891.8|12889.7|12890.3|12889|12892.7|12891|12889.8|12888|505
1660095300000|2022-08-10 01:35:00|12890.4|12889.1|12889|12887.7|12891.6|12889.8|12888.9|12887.2|317
1660095600000|2022-08-10 01:40:00|12889.1|12887.8|12887|12885.7|12891.4|12889.7|12887|12885.7|316
1660095900000|2022-08-10 01:45:00|12886.9|12885.6|12887.4|12885.3|12889|12887.4|12886.1|12884.5|371
1660096200000|2022-08-10 01:50:00|12887.5|12885.4|12889.4|12888.1|12889.5|12888.2|12886.5|12884.9|342
1660096500000|2022-08-10 01:55:00|12889.3|12888|12890.3|12888.2|12891.3|12889.7|12889.2|12887.9|246
1660096800000|2022-08-10 02:00:00|12890.4|12888.3|12886.4|12885.1|12891.4|12889.9|12885.8|12884.3|377
1660097100000|2022-08-10 02:05:00|12886.5|12885.2|12884.8|12883.5|12887.7|12886.1|12884.2|12882.9|328
1660097400000|2022-08-10 02:10:00|12884.9|12883.6|12885.7|12884.4|12886.4|12885.1|12884.6|12883|349
1660097700000|2022-08-10 02:15:00|12886.3|12884.2|12887.4|12886.1|12887.5|12886.2|12885.9|12884.2|241
1660098000000|2022-08-10 02:20:00|12887.1|12885.8|12889|12887.7|12889.1|12887.8|12886.9|12885.4|265
1660098300000|2022-08-10 02:25:00|12889.1|12887.8|12889.2|12887.9|12889.9|12888.6|12888.5|12886.7|217
1660098600000|2022-08-10 02:30:00|12889.3|12888|12891|12888.9|12891.1|12889.4|12888.8|12887.2|262
1660098900000|2022-08-10 02:35:00|12890.6|12889.3|12888.1|12886.8|12891.1|12889.4|12888.1|12886.4|348
1660099200000|2022-08-10 02:40:00|12888|12886.7|12889.4|12888.1|12889.5|12888.1|12887.2|12885.7|256
1660099500000|2022-08-10 02:45:00|12889.3|12888|12889.5|12888.2|12891.1|12889.7|12888.9|12887.6|240
1660099800000|2022-08-10 02:50:00|12889.4|12888.1|12888.8|12887.5|12890.2|12888.6|12888|12886.7|242
1660100100000|2022-08-10 02:55:00|12888.9|12887.6|12889.7|12888.4|12890.5|12888.9|12888.3|12886.9|239
1660100400000|2022-08-10 03:00:00|12889.8|12888.5|12890.6|12888.5|12890.6|12889.1|12888.8|12887.5|231
1660100700000|2022-08-10 03:05:00|12890.5|12888.4|12891.1|12889.8|12891.3|12890|12889.6|12887.9|257
1660101000000|2022-08-10 03:10:00|12891|12889.7|12890.3|12889|12891.4|12889.7|12889.3|12887.7|194
1660101300000|2022-08-10 03:15:00|12890.5|12889.2|12888.7|12887.4|12891.3|12889.7|12888.6|12887.1|180
1660101600000|2022-08-10 03:20:00|12889.1|12887|12889.2|12887.9|12889.5|12887.9|12887.7|12886.2|195
1660101900000|2022-08-10 03:25:00|12889.1|12887.8|12889.5|12887.4|12890|12888.7|12888.8|12887.3|108
1660102200000|2022-08-10 03:30:00|12889.3|12888|12889.8|12887.7|12889.9|12888.4|12888.8|12887.1|118
1660102500000|2022-08-10 03:35:00|12889.4|12888.1|12889.5|12888.2|12892.4|12891|12889.1|12887.6|156
1660102800000|2022-08-10 03:40:00|12889.6|12888.3|12889.3|12887.2|12890.2|12888.8|12888.6|12887|201
1660103100000|2022-08-10 03:45:00|12889.1|12887.8|12888.3|12887|12889.3|12887.8|12887.9|12886.1|239
1660103400000|2022-08-10 03:50:00|12888.7|12886.6|12887.4|12886.1|12888.7|12887.1|12887.4|12885.7|201
1660103700000|2022-08-10 03:55:00|12887.5|12886.2|12887.7|12886.4|12888.5|12886.9|12887|12885.3|169
1660104000000|2022-08-10 04:00:00|12887.8|12886.5|12886.4|12885.1|12888.5|12887.2|12886.2|12884.7|149
1660104300000|2022-08-10 04:05:00|12886.1|12884.8|12887.6|12885.5|12888|12886.3|12886|12884.4|110
1660104600000|2022-08-10 04:10:00|12887.5|12885.4|12887.4|12886.1|12888.1|12886.5|12886.9|12885.2|138
1660104900000|2022-08-10 04:15:00|12887.3|12886|12887.5|12885.4|12888.3|12886.5|12887.2|12885.4|120
1660105200000|2022-08-10 04:20:00|12887.6|12885.5|12890.7|12888.6|12891.7|12890.1|12886.9|12885.3|190
1660105500000|2022-08-10 04:25:00|12890.8|12888.7|12889|12887.7|12891|12889.3|12888.9|12887.2|205
1660105800000|2022-08-10 04:30:00|12888.9|12887.6|12889.4|12888.1|12889.6|12888.1|12887.7|12886|147
1660106100000|2022-08-10 04:35:00|12889.3|12888|12889|12887.7|12889.6|12888.3|12888.4|12886.8|126
1660106400000|2022-08-10 04:40:00|12888.9|12887.6|12889|12887.7|12889.5|12887.8|12888.7|12887.1|146
1660106700000|2022-08-10 04:45:00|12888.9|12887.6|12889.2|12887.9|12890|12887.9|12888.8|12887|99
1660107000000|2022-08-10 04:50:00|12889.1|12887.8|12889.1|12887.8|12889.6|12888.1|12888.7|12886.9|120
1660107300000|2022-08-10 04:55:00|12889|12887.7|12887.2|12885.9|12889.5|12888|12887.2|12885.6|130
1660107600000|2022-08-10 05:00:00|12887.7|12885.6|12887.6|12885.5|12888.5|12886.7|12885.5|12883.9|215
1660107900000|2022-08-10 05:05:00|12887.7|12885.6|12886.8|12885.5|12888|12886.3|12885.7|12884.1|190
1660108200000|2022-08-10 05:10:00|12887.6|12885.6|12888.8|12887.5|12891.5|12889.4|12886.7|12885.1|186
1660108500000|2022-08-10 05:15:00|12888.7|12887.4|12888.7|12887.4|12889.7|12887.8|12887.4|12885.7|205
1660108800000|2022-08-10 05:20:00|12888.8|12887.5|12887.5|12886.2|12889.4|12887.7|12887.5|12885.8|149
1660109100000|2022-08-10 05:25:00|12887.6|12886.3|12883.4|12882.1|12888|12886.3|12883.3|12881.9|328
1660109400000|2022-08-10 05:30:00|12883.3|12882|12882.9|12881.6|12886|12884.3|12882.8|12881.2|264
1660109700000|2022-08-10 05:35:00|12883|12881.7|12885.4|12883.3|12885.7|12884|12882.8|12881.4|174
1660110000000|2022-08-10 05:40:00|12885|12883.7|12885.3|12884|12886.2|12884.4|12884.4|12882.8|215
1660110300000|2022-08-10 05:45:00|12885.4|12884.1|12884.6|12883.3|12886.7|12885|12884.5|12882.9|193
1660110600000|2022-08-10 05:50:00|12884.7|12883.4|12883.2|12881.1|12885.6|12884|12882.5|12881|177
1660110900000|2022-08-10 05:55:00|12882.7|12881.4|12884.2|12882.9|12884.5|12883|12882.2|12880.8|120
1660111200000|2022-08-10 06:00:00|12884|12882.7|12888.6|12887.3|12889.4|12887.6|12884|12882.7|431
1660111500000|2022-08-10 06:05:00|12888.4|12887.1|12892.5|12891.2|12893.3|12891.8|12888.3|12887|382
1660111800000|2022-08-10 06:10:00|12892.4|12891.1|12892.2|12890.9|12893|12891.4|12890.9|12889.2|337
1660112100000|2022-08-10 06:15:00|12892.1|12890.8|12893.2|12891.9|12895.5|12894.2|12892.1|12890.7|341
1660112400000|2022-08-10 06:20:00|12893.3|12892|12895.8|12894.5|12896|12894.7|12892.2|12890.5|340
1660112700000|2022-08-10 06:25:00|12895.7|12894.4|12894.8|12893.5|12896.3|12895|12894.3|12893|211
1660113000000|2022-08-10 06:30:00|12894.7|12893.4|12893.4|12892.1|12895.4|12893.8|12891.9|12890.6|362
1660113300000|2022-08-10 06:35:00|12893.3|12892|12894.3|12893|12894.9|12893.6|12892.7|12891.1|329
1660113600000|2022-08-10 06:40:00|12894.1|12892.8|12889.4|12888.1|12894.3|12893|12889.3|12888|301
1660113900000|2022-08-10 06:45:00|12889.6|12888.3|12889.8|12887.7|12890|12888.5|12886.1|12884.4|325
1660114200000|2022-08-10 06:50:00|12889.7|12887.6|12887.4|12886.1|12890.4|12888.8|12887.1|12885.6|359
1660114500000|2022-08-10 06:55:00|12887.3|12886|12887.7|12886.4|12888.3|12887|12885.8|12884.5|310
1660114800000|2022-08-10 07:00:00|12887.8|12886.5|12882.8|12880.7|12890.4|12889.1|12882.2|12880.4|650
1660115100000|2022-08-10 07:05:00|12882.6|12880.5|12881.1|12879|12883.5|12881.7|12879.2|12877.1|637
1660115400000|2022-08-10 07:10:00|12881.4|12879.3|12881.2|12879.9|12882.6|12880.5|12879.1|12877.1|639
1660115700000|2022-08-10 07:15:00|12881.1|12879.8|12881|12879.7|12882.8|12881.1|12879.7|12878|570
1660116000000|2022-08-10 07:20:00|12880.9|12879.6|12884.8|12883.5|12885.5|12884.2|12879.7|12878.1|619
1660116300000|2022-08-10 07:25:00|12885.2|12883.1|12883.1|12881.8|12886|12884.5|12879.8|12878.5|447
1660116600000|2022-08-10 07:30:00|12883.2|12881.9|12880|12878.7|12883.3|12882|12879.8|12878.5|454
1660116900000|2022-08-10 07:35:00|12879.9|12878.6|12880.6|12879.3|12881|12879.6|12878.6|12877.2|534
1660117200000|2022-08-10 07:40:00|12880.7|12879.4|12879.8|12878.5|12882.2|12880.9|12879.7|12877.9|427
1660117500000|2022-08-10 07:45:00|12879.7|12878.4|12876.5|12875.2|12879.7|12878.4|12876|12874.7|473
1660117800000|2022-08-10 07:50:00|12876.6|12875.3|12876.6|12875.3|12877|12875.7|12873.4|12872.1|420
1660118100000|2022-08-10 07:55:00|12876.5|12875.2|12877.8|12876.5|12877.9|12876.5|12875.3|12874|404
1660118400000|2022-08-10 08:00:00|12877.9|12876.6|12879.2|12877.9|12880.4|12879.1|12876.7|12875.4|486
1660118700000|2022-08-10 08:05:00|12879.1|12877.8|12879.8|12878.5|12881.8|12880.5|12879|12877.5|479
1660119000000|2022-08-10 08:10:00|12879.7|12878.4|12879.8|12878.5|12881.4|12879.9|12878.9|12877.6|354
1660119300000|2022-08-10 08:15:00|12879.7|12878.4|12879.9|12878.6|12881.5|12880.2|12878.2|12876.9|325
1660119600000|2022-08-10 08:20:00|12879.8|12878.5|12877.3|12876|12880.4|12878.7|12874|12872.7|423
1660119900000|2022-08-10 08:25:00|12877.2|12875.9|12874.1|12872.8|12877.4|12876.1|12874|12872.7|441
1660120200000|2022-08-10 08:30:00|12873.7|12872.4|12871.6|12870.3|12874.8|12873.4|12870.9|12869.5|473
1660120500000|2022-08-10 08:35:00|12871.5|12870.2|12872.8|12871.5|12873.7|12872.3|12870.7|12869.3|269
1660120800000|2022-08-10 08:40:00|12872.6|12871.3|12868.9|12867.6|12872.6|12871.3|12866.2|12864.8|426
1660121100000|2022-08-10 08:45:00|12868.6|12867.3|12869.8|12868.5|12870.1|12868.8|12867.9|12866|385
1660121400000|2022-08-10 08:50:00|12869.7|12868.4|12867.9|12866.6|12870|12868.7|12866.9|12865.6|226
1660121700000|2022-08-10 08:55:00|12867.8|12866.5|12867.7|12866.4|12868.8|12867.4|12866|12864.5|322
1660122000000|2022-08-10 09:00:00|12867.5|12866.2|12868.7|12867.4|12869.8|12868.2|12866.9|12865.6|527
1660122300000|2022-08-10 09:05:00|12868.6|12867.3|12870.4|12869.1|12871.7|12870.3|12867.9|12866.3|321
1660122600000|2022-08-10 09:10:00|12870.3|12869|12868.2|12866.9|12870.4|12869.1|12868|12866.5|328
1660122900000|2022-08-10 09:15:00|12868.3|12867|12868.6|12867.3|12869.7|12868.4|12866.8|12865.5|291
1660123200000|2022-08-10 09:20:00|12868.5|12867.2|12869|12867.7|12869|12867.7|12866.9|12865.6|246
1660123500000|2022-08-10 09:25:00|12868.9|12867.6|12868.4|12867.1|12870.2|12868.9|12866.9|12865.6|291
1660123800000|2022-08-10 09:30:00|12868.5|12867.2|12868.4|12867.1|12868.6|12867.2|12865.1|12863.8|347
1660124100000|2022-08-10 09:35:00|12868.3|12867|12871.3|12870|12872|12870.3|12867.4|12866|314
1660124400000|2022-08-10 09:40:00|12871.4|12870.1|12875|12873.7|12876.4|12874.4|12871|12869.5|286
1660124700000|2022-08-10 09:45:00|12874.9|12873.6|12872.3|12871|12875|12873.7|12871.6|12870.1|256
1660125000000|2022-08-10 09:50:00|12872.2|12870.9|12872.4|12871.1|12873.6|12872.3|12871.4|12870.1|256
1660125300000|2022-08-10 09:55:00|12872.3|12871|12872.9|12871.6|12873|12871.7|12871.2|12869.9|263
1660125600000|2022-08-10 10:00:00|12872.8|12871.5|12875.1|12873.8|12876.3|12875|12871.9|12870.6|397
1660125900000|2022-08-10 10:05:00|12875|12873.7|12873.4|12872.1|12877.6|12876.3|12873.4|12872.1|287
1660126200000|2022-08-10 10:10:00|12873.5|12872.2|12873.1|12871.8|12875|12873.7|12872.9|12871.2|318
1660126500000|2022-08-10 10:15:00|12872.9|12871.6|12872.8|12871.5|12873.7|12872.3|12871.6|12870.2|315
1660126800000|2022-08-10 10:20:00|12872.7|12871.4|12873.9|12872.6|12874.9|12873.3|12871.8|12870|338
1660127100000|2022-08-10 10:25:00|12874.2|12872.9|12874.5|12873.2|12875.4|12874.1|12873.6|12872.1|266
1660127400000|2022-08-10 10:30:00|12874.4|12873.1|12874.3|12873|12875.5|12874.2|12872.9|12871.3|278
1660127700000|2022-08-10 10:35:00|12874.4|12873.1|12875|12873.7|12875.1|12873.8|12872.8|12871.5|296
1660128000000|2022-08-10 10:40:00|12875.1|12873.8|12874.8|12873.5|12876.7|12875.4|12874.1|12872.5|385
1660128300000|2022-08-10 10:45:00|12874.7|12873.4|12875.3|12874|12876|12874.7|12873.6|12872.3|276
1660128600000|2022-08-10 10:50:00|12875.4|12874.1|12873.7|12872.4|12876|12874.7|12872.7|12871.3|366
1660128900000|2022-08-10 10:55:00|12873.6|12872.3|12874.5|12872.4|12874.7|12873.4|12872.8|12871.4|309
1660129200000|2022-08-10 11:00:00|12874.6|12872.5|12875.9|12874.6|12877.4|12876.1|12873.9|12872.5|343
1660129500000|2022-08-10 11:05:00|12876|12874.7|12876.4|12875.1|12876.5|12875.2|12874.2|12872.9|334
1660129800000|2022-08-10 11:10:00|12876.8|12875.5|12878.7|12877.4|12880.2|12878.9|12876|12874.7|330
1660130100000|2022-08-10 11:15:00|12878.6|12877.3|12881.2|12879.9|12881.2|12879.9|12876.1|12874.8|345
1660130400000|2022-08-10 11:20:00|12881.1|12879.8|12877.7|12876.4|12881.2|12879.9|12877.7|12876|380
1660130700000|2022-08-10 11:25:00|12877.6|12876.3|12877.1|12875.8|12877.7|12876.4|12876|12874.7|342
1660131000000|2022-08-10 11:30:00|12877|12875.7|12879.1|12877.8|12880.6|12879.3|12876.6|12875.3|386
1660131300000|2022-08-10 11:35:00|12879|12877.7|12879.9|12878.6|12881.5|12880.2|12878.8|12877.3|347
1660131600000|2022-08-10 11:40:00|12880|12878.7|12880.2|12878.9|12881.9|12880.6|12879.8|12878.5|300
1660131900000|2022-08-10 11:45:00|12880|12878.7|12881.2|12879.9|12881.3|12880|12879.4|12878.1|243
1660132200000|2022-08-10 11:50:00|12881.1|12879.8|12880.4|12879.1|12882.2|12880.9|12877.9|12876.6|410
1660132500000|2022-08-10 11:55:00|12880.5|12879.2|12879.8|12878.5|12880.8|12879.5|12877.8|12876.2|564
1660132800000|2022-08-10 12:00:00|12879.5|12878.2|12877.6|12876.3|12880.2|12878.9|12875.2|12873.9|501
1660133100000|2022-08-10 12:05:00|12877.5|12876.2|12881.8|12880.5|12882.7|12881|12876.9|12875.6|446
1660133400000|2022-08-10 12:10:00|12881.7|12880.4|12882.9|12881.6|12883.6|12882.3|12876.7|12875.4|472
1660133700000|2022-08-10 12:15:00|12882.8|12881.5|12886.6|12885.3|12886.6|12885.3|12882.5|12880.8|431
1660134000000|2022-08-10 12:20:00|12886.4|12885.1|12888.6|12887.3|12889|12887.7|12885.9|12884.6|469
1660134300000|2022-08-10 12:25:00|12888.5|12887.2|12893.3|12886.3|12894|12888.3|12884.1|12882.7|782
1660134600000|2022-08-10 12:30:00|12894|12887|12855.7|12853.6|12896.8|12889.8|12829.8|12827.6|2136
1660134900000|2022-08-10 12:35:00|12855.9|12853.8|12840.5|12838.4|12859.2|12857.1|12840|12837.9|1648
1660135200000|2022-08-10 12:40:00|12840.3|12838.2|12832.8|12831.5|12842.3|12840.2|12825.3|12823.8|1414
1660135500000|2022-08-10 12:45:00|12833.1|12831.8|12820.9|12819.6|12837.6|12836|12818.9|12817.1|1295
1660135800000|2022-08-10 12:50:00|12820.8|12819.5|12831.9|12830.6|12834.7|12833|12820.8|12819.5|1347
1660136100000|2022-08-10 12:55:00|12832|12830.7|12834.2|12832.9|12842.2|12840.5|12831.6|12829.5|1135
1660136400000|2022-08-10 13:00:00|12834.1|12832.8|12824.7|12823.4|12836.2|12834.1|12822.9|12821.6|1226
1660136700000|2022-08-10 13:05:00|12825.5|12823.8|12822.7|12821.4|12828.2|12826.5|12820.1|12818.8|1170
1660137000000|2022-08-10 13:10:00|12822.6|12821.3|12829.9|12828.6|12831.5|12829.6|12822.3|12820.7|1144
1660137300000|2022-08-10 13:15:00|12829.8|12828.5|12829.9|12828.6|12830.7|12829.4|12824.6|12823.3|939
1660137600000|2022-08-10 13:20:00|12829.8|12828.5|12836.9|12834.8|12838.4|12837|12827.7|12826.4|848
1660137900000|2022-08-10 13:25:00|12836.6|12835.3|12831.9|12830.6|12839.3|12837.8|12828.3|12826.6|775
1660138200000|2022-08-10 13:30:00|12832.2|12830.1|12835.5|12834.2|12842.1|12840|12829.3|12828|1340
1660138500000|2022-08-10 13:35:00|12835.4|12834.1|12840.2|12838.9|12843.4|12842.1|12834.1|12832.5|1199
1660138800000|2022-08-10 13:40:00|12840.1|12838.8|12833.8|12832.5|12840.8|12839.2|12830.8|12829|1130
1660139100000|2022-08-10 13:45:00|12834.3|12832.2|12823.8|12822.5|12834.3|12832.2|12822.7|12821|1091
1660139400000|2022-08-10 13:50:00|12823.7|12822.4|12821.5|12820.2|12826.6|12824.5|12818.4|12817.1|982
1660139700000|2022-08-10 13:55:00|12821.3|12820|12820.8|12819.5|12821.9|12820.6|12818.3|12817|1012
1660140000000|2022-08-10 14:00:00|12820.7|12819.4|12806.1|12804.8|12822.6|12820.9|12802.9|12800.9|1382
1660140300000|2022-08-10 14:05:00|12805.6|12804.3|12796.2|12794.9|12808.3|12806.8|12794.8|12792.8|1295
1660140600000|2022-08-10 14:10:00|12796.3|12795|12800.8|12799.5|12801.4|12800.1|12789.8|12788.5|1095
1660140900000|2022-08-10 14:15:00|12800.7|12799.4|12796.1|12794.8|12800.8|12799.5|12790|12788.7|1113
1660141200000|2022-08-10 14:20:00|12795.8|12794.5|12789.1|12787.8|12803.8|12802.5|12787.5|12785.9|1210
1660141500000|2022-08-10 14:25:00|12789|12787.7|12783.7|12782.4|12790|12788.3|12782.9|12781.6|934
1660141800000|2022-08-10 14:30:00|12783.9|12782.6|12777.5|12776.2|12786.8|12785.3|12776.2|12774.7|1077
1660142100000|2022-08-10 14:35:00|12777.7|12775.6|12773.4|12772.1|12780.5|12778.9|12771.1|12769.8|946
1660142400000|2022-08-10 14:40:00|12773.2|12771.9|12768.9|12767.6|12774.4|12773.1|12768.7|12767.4|933
1660142700000|2022-08-10 14:45:00|12769.3|12768|12764.3|12763|12773.3|12772|12763.7|12762.4|1012
1660143000000|2022-08-10 14:50:00|12764.2|12762.9|12763.6|12762.3|12765.5|12764.2|12761.8|12760.4|985
1660143300000|2022-08-10 14:55:00|12763.8|12762.5|12759.5|12758.2|12765.2|12763.7|12757.4|12756.1|879
1660143600000|2022-08-10 15:00:00|12759.8|12758.5|12757.8|12756.5|12761.2|12759.9|12755.8|12753.8|848
1660143900000|2022-08-10 15:05:00|12757.9|12756.6|12753.5|12752.2|12758.7|12757.4|12751.7|12750.4|756
1660144200000|2022-08-10 15:10:00|12753.4|12752.1|12761.5|12760.2|12765|12763.7|12753.4|12752.1|911
1660144500000|2022-08-10 15:15:00|12761.8|12760.5|12766.4|12765.1|12769.3|12768|12760.9|12759.3|780
1660144800000|2022-08-10 15:20:00|12766.3|12765|12763.1|12761.8|12767.4|12766.1|12761.7|12760.2|631
1660145100000|2022-08-10 15:25:00|12763.3|12762|12763.6|12762.3|12766.2|12764.9|12763|12761.7|723
1660145400000|2022-08-10 15:30:00|12763.5|12762.2|12769|12767.7|12769.6|12768.3|12761.2|12759.9|682
1660145700000|2022-08-10 15:35:00|12768.9|12767.6|12780.3|12779|12782.2|12780.7|12768.9|12767.6|787
1660146000000|2022-08-10 15:40:00|12780.2|12778.9|12779.1|12777.8|12782.8|12781.5|12778.4|12776.9|712
1660146300000|2022-08-10 15:45:00|12779.4|12777.3|12775.7|12774.4|12781.7|12780.4|12775.7|12774.4|730
1660146600000|2022-08-10 15:50:00|12775.8|12774.5|12774|12772.7|12778.9|12777.6|12774|12772.7|685
1660146900000|2022-08-10 15:55:00|12774.1|12772.8|12776.6|12775.3|12778.8|12777.5|12773.6|12772.3|726
1660147200000|2022-08-10 16:00:00|12776.5|12775.2|12769.9|12768.6|12776.6|12775.3|12769.8|12768.5|621
1660147500000|2022-08-10 16:05:00|12770.2|12768.9|12768.8|12767.5|12772.7|12771.4|12765.2|12763.9|566
1660147800000|2022-08-10 16:10:00|12768.9|12767.6|12768.5|12767.2|12771.5|12769.9|12766.8|12765.3|648
1660148100000|2022-08-10 16:15:00|12768.1|12766.8|12769.9|12768.6|12771.2|12769.9|12764.8|12763.4|687
1660148400000|2022-08-10 16:20:00|12769.8|12768.5|12771.8|12770.5|12775.2|12773.9|12768.6|12767|585
1660148700000|2022-08-10 16:25:00|12771.9|12770.6|12767.4|12766.1|12772.3|12771|12767.4|12766.1|533
1660149000000|2022-08-10 16:30:00|12767.6|12766.3|12764.7|12763.4|12767.6|12766.3|12764.1|12762.7|446
1660149300000|2022-08-10 16:35:00|12764.4|12763.1|12764|12762.7|12766.6|12765.3|12761.9|12760.5|477
1660149600000|2022-08-10 16:40:00|12763.8|12762.5|12766.3|12765|12766.4|12765.1|12762.8|12761.5|540
1660149900000|2022-08-10 16:45:00|12766.6|12765.3|12768.5|12767.2|12770.1|12768.8|12764.7|12763.1|631
1660150200000|2022-08-10 16:50:00|12768.7|12767.4|12765.9|12764.6|12769|12767.4|12764.2|12762.9|569
1660150500000|2022-08-10 16:55:00|12765.8|12764.5|12764.7|12763.4|12767.2|12765.9|12763.5|12762.2|561
1660150800000|2022-08-10 17:00:00|12764.5|12763.2|12768.9|12767.6|12770.9|12769.6|12764.4|12763.1|646
1660151100000|2022-08-10 17:05:00|12768.8|12767.5|12765.3|12764|12769.6|12768.3|12765.2|12763.9|569
1660151400000|2022-08-10 17:10:00|12765.8|12764.5|12765.6|12764.3|12766.2|12764.9|12762.7|12761.4|536
1660151700000|2022-08-10 17:15:00|12765.7|12764.4|12764.7|12762.6|12768.2|12766.6|12763.5|12762.2|419
1660152000000|2022-08-10 17:20:00|12764.3|12763|12764.9|12763.6|12767.4|12766.1|12764.1|12762.6|427
1660152300000|2022-08-10 17:25:00|12765.1|12763.8|12763.7|12762.4|12768|12766.7|12762.3|12761|522
1660152600000|2022-08-10 17:30:00|12763.6|12762.3|12762.1|12760.8|12765.7|12764.2|12762|12760.7|498
1660152900000|2022-08-10 17:35:00|12762.2|12760.9|12760.4|12759.1|12764.4|12763.1|12760.1|12758.8|439
1660153200000|2022-08-10 17:40:00|12760.3|12759|12762.5|12761.2|12765.1|12763.8|12760.2|12758.9|526
1660153500000|2022-08-10 17:45:00|12762.4|12761.1|12763.6|12762.3|12765.1|12763.8|12761.6|12760.3|470
1660153800000|2022-08-10 17:50:00|12763.5|12762.2|12764.5|12763.2|12764.8|12763.5|12759.7|12758.4|488
1660154100000|2022-08-10 17:55:00|12764.4|12763.1|12766.8|12765.5|12767.3|12766|12763.7|12762.3|375
1660154400000|2022-08-10 18:00:00|12767|12765.7|12764.8|12763.5|12768.9|12767.6|12764.8|12763.5|475
1660154700000|2022-08-10 18:05:00|12764.7|12763.4|12770.8|12769.5|12772.1|12770.7|12763.6|12762.3|564
1660155000000|2022-08-10 18:10:00|12770.7|12769.4|12773.8|12772.5|12773.9|12772.5|12768.8|12767.3|627
1660155300000|2022-08-10 18:15:00|12773.7|12772.4|12777.5|12776.2|12778.3|12777|12773.1|12771.8|509
1660155600000|2022-08-10 18:20:00|12777.6|12776.3|12777|12775.7|12777.9|12776.5|12772.3|12770.7|624
1660155900000|2022-08-10 18:25:00|12777.1|12775.8|12779.3|12778|12780.6|12779|12776.8|12775.4|632
1660156200000|2022-08-10 18:30:00|12779.2|12777.9|12776.8|12775.5|12780.7|12779.3|12776|12774.7|579
1660156500000|2022-08-10 18:35:00|12776.6|12775.3|12774.2|12772.9|12777.2|12775.9|12772.4|12771.1|551
1660156800000|2022-08-10 18:40:00|12774.3|12773|12774.9|12773.6|12775.3|12774|12770|12768.7|448
1660157100000|2022-08-10 18:45:00|12775|12773.7|12781.8|12779.7|12781.8|12780.2|12774.9|12773.6|458
1660157400000|2022-08-10 18:50:00|12781.7|12779.6|12778.8|12776.7|12782.8|12781.1|12777.1|12775.3|563
1660157700000|2022-08-10 18:55:00|12778.7|12776.6|12781.7|12780.4|12783.8|12782.5|12778.4|12776.6|470
1660158000000|2022-08-10 19:00:00|12782.2|12780.9|12782.1|12780.8|12785.1|12783.8|12781.5|12780|439
1660158300000|2022-08-10 19:05:00|12782|12780.7|12785|12783.7|12786.6|12785.3|12781.7|12780.4|335
1660158600000|2022-08-10 19:10:00|12784.7|12783.4|12785.9|12784.6|12785.9|12784.6|12780.4|12779.1|349
1660158900000|2022-08-10 19:15:00|12785.8|12784.5|12783.6|12782.3|12787.7|12786.1|12783.5|12782.2|263
1660159200000|2022-08-10 19:20:00|12783.7|12782.4|12781.1|12779.8|12784.4|12783.1|12779.7|12778|344
1660159500000|2022-08-10 19:25:00|12781|12779.7|12782.4|12781.1|12783.5|12782.2|12779.3|12778|256
1660159800000|2022-08-10 19:30:00|12782.5|12781.2|12784.6|12783.3|12784.7|12783.4|12781.8|12780.5|301
1660160100000|2022-08-10 19:35:00|12784.5|12783.2|12782.5|12781.2|12785.2|12783.5|12780.1|12778.8|324
1660160400000|2022-08-10 19:40:00|12782.8|12781.5|12780.8|12779.5|12785.8|12784|12779.8|12778|388
1660160700000|2022-08-10 19:45:00|12780.9|12779.6|12781.1|12779.8|12783.7|12782.4|12780.4|12779.1|334
1660161000000|2022-08-10 19:50:00|12780.9|12779.6|12778.8|12777.5|12782.1|12780.6|12778.2|12776.9|382
1660161300000|2022-08-10 19:55:00|12778.9|12777.6|12777.4|12776.1|12780.4|12778.9|12777.4|12776.1|328
1660161600000|2022-08-10 20:00:00|12777.8|12776.5|12780.4|12779.1|12780.9|12779.6|12776.5|12775.2|254
1660161900000|2022-08-10 20:05:00|12780.3|12779|12778.4|12777.1|12780.7|12779.4|12777.6|12776.1|180
1660162200000|2022-08-10 20:10:00|12778.3|12777|12778.2|12776.9|12778.7|12777.4|12777.1|12775.8|143
1660162500000|2022-08-10 20:15:00|12778.3|12777|12774.9|12773.6|12778.5|12777.2|12774.5|12773.2|147
1660162800000|2022-08-10 20:20:00|12775.4|12774.1|12775|12773.7|12776.2|12774.7|12774.9|12773.3|86
1660163100000|2022-08-10 20:25:00|12775.1|12773.8|12777.1|12775.8|12777.8|12776.5|12774.9|12773.6|149
1660163400000|2022-08-10 20:30:00|12777|12775.7|12776.3|12774.2|12777|12775.7|12775|12773.5|153
1660163700000|2022-08-10 20:35:00|12776.4|12774.3|12776.3|12775|12776.4|12775|12775.5|12774.2|113
1660164000000|2022-08-10 20:40:00|12776|12774.7|12775.7|12774.4|12776.4|12775|12775.5|12773.9|99
1660164300000|2022-08-10 20:45:00|12775.8|12774.5|12778.1|12776|12778.5|12776.4|12775.6|12774|184
1660164600000|2022-08-10 20:50:00|12778|12775.9|12776.6|12774.5|12778.6|12776.5|12776|12774.4|150
1660164900000|2022-08-10 20:55:00|12776.7|12774.6|12780.8|12773.8|12780.8|12775.3|12776.1|12772.8|231
1660165200000|2022-08-10 21:00:00|12780.5|12773.5|12781.2|12774.2|12783|12776|12779.3|12772.3|46
1660165500000|2022-08-10 21:05:00|12781.3|12774.3|12781.7|12774.7|12782|12775|12779.9|12772.9|74
1660165800000|2022-08-10 21:10:00|12780.7|12773.7|12781.8|12774.8|12785.3|12778.3|12779.9|12772.9|122
1660166100000|2022-08-10 21:15:00|12781.1|12774.1|12781.2|12774.2|12784.8|12777.8|12779.5|12772.5|153
1660166400000|2022-08-10 21:20:00|12780.9|12773.9|12778.5|12771.5|12784.1|12777.1|12774.3|12767.3|275
1660166700000|2022-08-10 21:25:00|12777.9|12770.9|12777.2|12770.7|12780.3|12773.8|12775.6|12768.9|153
1660167000000|2022-08-10 21:30:00|12776.5|12769.5|12778.8|12772.4|12788.7|12781.7|12775.8|12769.1|324
1660167300000|2022-08-10 21:35:00|12778.7|12772.5|12776.6|12772.5|12781.1|12774.1|12776.4|12770.8|197
1660167600000|2022-08-10 21:40:00|12776.8|12772.6|12777.6|12773.4|12779.1|12774.1|12776.4|12770.5|162
1660167900000|2022-08-10 21:45:00|12778.8|12774|12778.3|12772.8|12779.6|12774.4|12777.3|12771|177
1660168200000|2022-08-10 21:50:00|12778.5|12772.3|12776.7|12771.5|12779.3|12774.9|12776.5|12770.5|127
1660168500000|2022-08-10 21:55:00|12777.8|12771.6|12778.7|12773.7|12782.9|12775.9|12776.2|12769.9|183
1660168800000|2022-08-10 22:00:00|12778.8|12773.4|12779.3|12776.5|12782.5|12779.2|12777.5|12771.4|421
1660169100000|2022-08-10 22:05:00|12779.4|12775.7|12778.5|12775.7|12780.1|12776.9|12776.9|12774.1|278
1660169400000|2022-08-10 22:10:00|12778.7|12775.5|12776.9|12774.2|12779.1|12776.5|12776.6|12773.6|289
1660169700000|2022-08-10 22:15:00|12776.8|12774.1|12777.9|12775.8|12778.3|12776|12776.5|12774|286
1660170000000|2022-08-10 22:20:00|12778|12775.6|12778|12775.9|12778.9|12776.8|12777.7|12775.6|285
1660170300000|2022-08-10 22:25:00|12777.9|12775.8|12777.9|12775.8|12778.7|12776.4|12777.7|12775.5|366
1660170600000|2022-08-10 22:30:00|12778.1|12776|12779.1|12777|12779.4|12777.3|12777.9|12775.8|183
1660170900000|2022-08-10 22:35:00|12779.2|12777.1|12777.4|12775.3|12779.3|12777.2|12776.6|12774.5|191
1660171200000|2022-08-10 22:40:00|12777.3|12775.2|12776.7|12774.6|12777.5|12775.4|12775.8|12773.7|357
1660171500000|2022-08-10 22:45:00|12776.6|12774.5|12776.9|12774.6|12777.4|12775.3|12776.2|12773.9|270
1660171800000|2022-08-10 22:50:00|12776.8|12774.7|12777|12774.9|12777.7|12775.5|12776.7|12774.6|339
1660172100000|2022-08-10 22:55:00|12777.3|12775.2|12775.4|12773.3|12777.9|12775.7|12775.2|12773.1|240
1660172400000|2022-08-10 23:00:00|12775.3|12773.2|12774.9|12772.8|12776.4|12774.5|12774.3|12772.2|217
1660172700000|2022-08-10 23:05:00|12774.5|12773.2|12775.8|12773.7|12775.9|12773.9|12773.9|12771.8|208
1660173000000|2022-08-10 23:10:00|12775.7|12773.6|12774|12772.7|12775.9|12773.9|12773.8|12771.9|222
1660173300000|2022-08-10 23:15:00|12774.6|12772.5|12775.5|12773.4|12776.1|12774.4|12774|12772.3|227
1660173600000|2022-08-10 23:20:00|12775.2|12773.9|12775.7|12773.6|12776.3|12774.5|12774.6|12772.9|320
1660173900000|2022-08-10 23:25:00|12775.6|12773.5|12775.6|12773.5|12776.6|12774.9|12775|12773.2|126
1660174200000|2022-08-10 23:30:00|12775.7|12773.6|12778|12775.9|12778.4|12776.6|12774.8|12772.9|268
1660174500000|2022-08-10 23:35:00|12777.6|12776.3|12777|12775.7|12778.7|12776.8|12777|12775.3|249
1660174800000|2022-08-10 23:40:00|12777.4|12775.3|12776.5|12774.4|12779|12777.4|12776|12774.3|297
1660175100000|2022-08-10 23:45:00|12776.6|12774.5|12775.6|12773.5|12778.5|12776.4|12775.1|12773|269
1660175400000|2022-08-10 23:50:00|12775.5|12773.4|12775.3|12774|12776|12774.3|12773.4|12771.6|317
1660175700000|2022-08-10 23:55:00|12775.2|12773.9|12775.8|12773.7|12776.4|12774.9|12774.3|12772.4|289
1660176000000|2022-08-11 00:00:00|12775.9|12773.8|12773.6|12771.5|12776.4|12774.4|12773.1|12771.4|431
1660176300000|2022-08-11 00:05:00|12773.2|12771.9|12775.2|12773.9|12777|12775.2|12773.1|12771.5|288
1660176600000|2022-08-11 00:10:00|12775.1|12773.8|12778.2|12776.9|12778.6|12776.9|12775.1|12773.6|324
1660176900000|2022-08-11 00:15:00|12778.1|12776.8|12777.9|12775.8|12778.7|12776.9|12774.9|12773.2|385
1660177200000|2022-08-11 00:20:00|12777.8|12775.7|12780.4|12779.1|12781.2|12779.4|12777|12775.3|338
1660177500000|2022-08-11 00:25:00|12780.5|12779.2|12779.9|12778.6|12781.8|12780.2|12779|12777.3|328
1660177800000|2022-08-11 00:30:00|12780.3|12778.2|12781.4|12780.1|12781.4|12780.1|12779.1|12777.3|250
1660178100000|2022-08-11 00:35:00|12781.5|12780.2|12779.6|12778.3|12783.6|12781.9|12779.5|12777.9|288
1660178400000|2022-08-11 00:40:00|12779.7|12778.4|12779.4|12777.3|12780.8|12779.2|12777.4|12775.8|287
1660178700000|2022-08-11 00:45:00|12779.5|12777.4|12778.3|12777|12779.6|12777.8|12777.7|12776.4|295
1660179000000|2022-08-11 00:50:00|12778.2|12776.9|12778.7|12776.6|12780.5|12778.8|12778.1|12776.4|229
1660179300000|2022-08-11 00:55:00|12778.2|12776.9|12778.5|12777.2|12779.2|12777.6|12776.5|12774.9|312
1660179600000|2022-08-11 01:00:00|12778.4|12777.1|12780.6|12779.3|12781.6|12780|12778.4|12777.1|306
1660179900000|2022-08-11 01:05:00|12780.5|12779.2|12779.4|12778.1|12783.4|12781.8|12779.4|12777.9|315
1660180200000|2022-08-11 01:10:00|12779.8|12777.7|12780.5|12778.4|12781.5|12779.8|12778.3|12776.4|359
1660180500000|2022-08-11 01:15:00|12780.6|12778.5|12783|12780.9|12783.6|12781.8|12779.9|12777.8|407
1660180800000|2022-08-11 01:20:00|12783.2|12781.1|12780.5|12778.4|12783.9|12782.4|12780.1|12778.4|391
1660181100000|2022-08-11 01:25:00|12780.1|12778.8|12780.5|12778.4|12782.9|12781.1|12778.9|12777.3|362
1660181400000|2022-08-11 01:30:00|12780.3|12779|12783.2|12781.9|12785.1|12783.5|12779.9|12778.1|605
1660181700000|2022-08-11 01:35:00|12783.1|12781.8|12783.3|12782|12784.4|12782.6|12780.6|12779.1|305
1660182000000|2022-08-11 01:40:00|12783.2|12781.9|12782.8|12780.7|12785.4|12783.6|12781.3|12779.6|483
1660182300000|2022-08-11 01:45:00|12782.7|12780.6|12783.7|12782.4|12785.7|12783.9|12781.9|12780|418
1660182600000|2022-08-11 01:50:00|12783.6|12782.3|12784.6|12783.3|12784.8|12783.3|12782.2|12780.7|308
1660182900000|2022-08-11 01:55:00|12784.7|12783.4|12782.4|12781.1|12785.6|12783.9|12782.3|12781|424
1660183200000|2022-08-11 02:00:00|12782.3|12781|12785|12783.7|12785.9|12783.9|12782.3|12780.7|429
1660183500000|2022-08-11 02:05:00|12784.9|12783.6|12786.1|12784|12786.9|12785.4|12784.8|12783.1|381
1660183800000|2022-08-11 02:10:00|12786.3|12784.2|12786.4|12784.3|12787|12785.4|12785.1|12783.4|246
1660184100000|2022-08-11 02:15:00|12786.3|12784.2|12784|12781.9|12786.7|12784.7|12783.1|12781.5|288
1660184400000|2022-08-11 02:20:00|12784.1|12782|12782.4|12780.3|12784.7|12783|12781.4|12779.7|345
1660184700000|2022-08-11 02:25:00|12782.1|12780.8|12781|12778.9|12782.8|12781.2|12780.2|12778.7|284
1660185000000|2022-08-11 02:30:00|12780.6|12779.3|12784.5|12782.4|12784.8|12783|12780.5|12779.1|487
1660185300000|2022-08-11 02:35:00|12784.6|12782.5|12786.9|12784.8|12787|12785.4|12783.3|12781.8|319
1660185600000|2022-08-11 02:40:00|12787|12784.9|12791.3|12789.2|12791.4|12789.3|12785.9|12784.1|451
1660185900000|2022-08-11 02:45:00|12791.2|12789.1|12787.7|12786.4|12791.5|12789.6|12787.7|12786|368
1660186200000|2022-08-11 02:50:00|12788.3|12786.2|12786.4|12785.1|12788.8|12787.2|12786.3|12784.5|383
1660186500000|2022-08-11 02:55:00|12786.5|12785.2|12786.3|12785|12787.6|12786|12786.3|12784.7|295
1660186800000|2022-08-11 03:00:00|12786.4|12785.1|12786.5|12785.2|12787|12785.3|12785|12783.3|312
1660187100000|2022-08-11 03:05:00|12787.1|12785.8|12786.9|12784.8|12787.5|12785.8|12784.9|12783.2|362
1660187400000|2022-08-11 03:10:00|12787|12784.9|12787.5|12786.2|12789.5|12787.9|12786.5|12784.8|258
1660187700000|2022-08-11 03:15:00|12787.6|12786.3|12786.5|12784.4|12787.8|12786.5|12786.1|12784.3|340
1660188000000|2022-08-11 03:20:00|12786.4|12784.3|12785.4|12783.3|12786.6|12784.9|12784.2|12782.4|291
1660188300000|2022-08-11 03:25:00|12785|12783.7|12785.3|12783.2|12785.8|12784.1|12784.1|12782.4|205
1660188600000|2022-08-11 03:30:00|12785.2|12783.1|12783.7|12782.4|12785.8|12784.2|12783.6|12782|248
1660188900000|2022-08-11 03:35:00|12783.8|12782.5|12781.8|12780.5|12784.2|12782.5|12780.4|12778.6|368
1660189200000|2022-08-11 03:40:00|12782.3|12781|12784.3|12782.2|12784.4|12783.1|12782.2|12780.5|360
1660189500000|2022-08-11 03:45:00|12783.9|12782.6|12784.9|12783.6|12786.4|12784.7|12783.9|12782.6|320
1660189800000|2022-08-11 03:50:00|12785|12783.7|12785.3|12783.2|12786.3|12784.6|12784.2|12782.5|154
1660190100000|2022-08-11 03:55:00|12785.4|12783.3|12785.1|12783|12785.6|12783.8|12784|12782.4|190
1660190400000|2022-08-11 04:00:00|12784.7|12783.4|12784.5|12782.4|12785.8|12784.2|12783.4|12781.6|237
1660190700000|2022-08-11 04:05:00|12784.4|12782.3|12782.5|12781.2|12784.4|12782.6|12780.6|12778.9|356
1660191000000|2022-08-11 04:10:00|12782.6|12780.5|12783.4|12781.3|12783.5|12781.8|12781.2|12779.9|306
1660191300000|2022-08-11 04:15:00|12783.5|12781.4|12784.2|12782.9|12784.5|12782.9|12782.9|12781.2|150
1660191600000|2022-08-11 04:20:00|12784.7|12783.4|12786.2|12784.1|12786.2|12784.5|12783.8|12782.1|189
1660191900000|2022-08-11 04:25:00|12786.1|12784|12786.2|12784.9|12787.8|12786.1|12785.6|12784|179
1660192200000|2022-08-11 04:30:00|12786.3|12785|12787.4|12786.1|12788.5|12786.7|12786.3|12784.7|294
1660192500000|2022-08-11 04:35:00|12787.7|12785.6|12786.8|12785.5|12787.8|12786.1|12785|12783.4|163
1660192800000|2022-08-11 04:40:00|12786.7|12785.4|12789.1|12787.8|12789.7|12788|12786.7|12785.1|211
1660193100000|2022-08-11 04:45:00|12789.2|12787.9|12789.3|12788|12790.2|12788.9|12788.3|12787|190
1660193400000|2022-08-11 04:50:00|12789.5|12788.2|12787.8|12786.5|12790|12788.7|12787.3|12786|141
1660193700000|2022-08-11 04:55:00|12787.6|12786.3|12790.5|12789.2|12791|12789.4|12787.3|12785.6|264
1660194000000|2022-08-11 05:00:00|12790.9|12788.8|12791.1|12789|12791.5|12790|12788.7|12787.1|280
1660194300000|2022-08-11 05:05:00|12791.2|12789.1|12790.6|12789.3|12791.2|12789.6|12789.4|12787.7|289
1660194600000|2022-08-11 05:10:00|12790.5|12789.2|12792.8|12790.7|12793|12791.2|12790.2|12788.9|355
1660194900000|2022-08-11 05:15:00|12792.9|12790.8|12790.3|12789|12792.9|12791.2|12790.2|12788.5|288
1660195200000|2022-08-11 05:20:00|12790.7|12788.6|12787.8|12786.5|12791.1|12789.5|12787.4|12785.8|223
1660195500000|2022-08-11 05:25:00|12788.3|12786.2|12788.1|12786.8|12789.2|12787.7|12787.2|12785.8|265
1660195800000|2022-08-11 05:30:00|12788|12786.7|12785|12783.7|12788|12786.7|12784.5|12783|308
1660196100000|2022-08-11 05:35:00|12785.1|12783.8|12785.4|12783.3|12786.1|12784.5|12783.3|12781.9|383
1660196400000|2022-08-11 05:40:00|12785.5|12783.4|12785|12783.7|12786.7|12785.1|12784.8|12783.1|380
1660196700000|2022-08-11 05:45:00|12784.9|12783.6|12785.6|12784.3|12786.1|12784.6|12784.6|12783.1|316
1660197000000|2022-08-11 05:50:00|12785.3|12784|12785.9|12784.6|12786.7|12785.2|12785.1|12783.7|249
1660197300000|2022-08-11 05:55:00|12785.7|12784.4|12784|12781.9|12786.7|12785|12783.4|12781.8|302
1660197600000|2022-08-11 06:00:00|12783.3|12782|12781.9|12780.6|12785.4|12783.9|12779.5|12778.2|563
1660197900000|2022-08-11 06:05:00|12782.3|12780.2|12777.1|12775.8|12782.3|12780.4|12776.8|12775.1|597
1660198200000|2022-08-11 06:10:00|12777.2|12775.9|12775.6|12774.3|12777.5|12775.9|12774.9|12773.6|576
1660198500000|2022-08-11 06:15:00|12775.7|12774.4|12772.9|12771.6|12776.8|12775.3|12772.4|12771.1|584
1660198800000|2022-08-11 06:20:00|12772.8|12771.5|12769.2|12767.1|12773.9|12772.2|12767.5|12765.9|708
1660199100000|2022-08-11 06:25:00|12769.1|12767|12771.2|12769.1|12773.5|12771.6|12769|12766.9|484
1660199400000|2022-08-11 06:30:00|12771.3|12769.2|12774.2|12772.9|12774.9|12773.4|12769.8|12767.9|510
1660199700000|2022-08-11 06:35:00|12774.5|12772.4|12771.6|12770.3|12775.6|12773.9|12771.5|12769.8|442
1660200000000|2022-08-11 06:40:00|12771.7|12770.4|12770.1|12768.8|12774|12772.3|12770|12768.5|475
1660200300000|2022-08-11 06:45:00|12770.2|12768.9|12769.1|12767.8|12770.5|12769|12767.2|12765.9|455
1660200600000|2022-08-11 06:50:00|12769.2|12767.9|12766.1|12764.8|12769.2|12767.9|12764.8|12763.5|428
1660200900000|2022-08-11 06:55:00|12766.3|12765|12766.2|12764.9|12768|12766.6|12764.2|12762.9|505
1660201200000|2022-08-11 07:00:00|12766.3|12765|12767.2|12765.9|12767.5|12766.2|12763.1|12761.8|612
1660201500000|2022-08-11 07:05:00|12767.1|12765.8|12767.6|12766.3|12768.5|12767.2|12766.1|12764.4|479
1660201800000|2022-08-11 07:10:00|12767.4|12766.1|12765.8|12764.5|12769.1|12767.8|12764.9|12763.6|725
1660202100000|2022-08-11 07:15:00|12765.6|12764.3|12765.2|12763.9|12767.7|12766.4|12764.1|12762.8|487
1660202400000|2022-08-11 07:20:00|12765.4|12764.1|12766.2|12764.9|12767|12765.7|12764|12762.6|464
1660202700000|2022-08-11 07:25:00|12766.4|12765.1|12767.4|12766.1|12768.7|12767.1|12765.4|12764|529
1660203000000|2022-08-11 07:30:00|12767.2|12765.9|12764.5|12763.2|12769.5|12768.2|12762.5|12761.2|522
1660203300000|2022-08-11 07:35:00|12764.6|12763.3|12768.6|12766.5|12769.6|12768|12764.4|12763.1|503
1660203600000|2022-08-11 07:40:00|12768.2|12766.9|12769.3|12768|12770.8|12769.5|12767.7|12766.1|504
1660203900000|2022-08-11 07:45:00|12769.4|12768.1|12769.1|12767.8|12772.1|12770.7|12767.3|12766|522
1660204200000|2022-08-11 07:50:00|12769.4|12768.1|12768.5|12767.2|12772.3|12770.7|12768|12766.7|503
1660204500000|2022-08-11 07:55:00|12768.6|12767.3|12766.6|12764.5|12769|12767.6|12764.7|12762.9|453
1660204800000|2022-08-11 08:00:00|12766.2|12764.9|12770.5|12769.2|12772|12770.4|12765.2|12763.7|696
1660205100000|2022-08-11 08:05:00|12770.6|12769.3|12768.5|12767.2|12773.3|12772|12768.2|12766.2|626
1660205400000|2022-08-11 08:10:00|12768.4|12767.1|12765.2|12763.9|12769.2|12767.9|12764.6|12763.1|501
1660205700000|2022-08-11 08:15:00|12765.1|12763.8|12764.5|12763.2|12766|12764.2|12763.1|12761.4|485
1660206000000|2022-08-11 08:20:00|12764.4|12763.1|12765.7|12764.4|12768.7|12767|12763.5|12761.9|515
1660206300000|2022-08-11 08:25:00|12765.6|12764.3|12771.8|12769.7|12771.9|12770.1|12765.5|12764.2|476
1660206600000|2022-08-11 08:30:00|12771.9|12769.8|12769.5|12767.4|12773.5|12771.9|12769.1|12767.4|537
1660206900000|2022-08-11 08:35:00|12769.1|12767.8|12769.6|12767.5|12769.8|12768.2|12767|12765.5|412
1660207200000|2022-08-11 08:40:00|12769.2|12767.9|12767.2|12765.9|12770.2|12768.9|12767|12765.7|391
1660207500000|2022-08-11 08:45:00|12767.3|12766|12767.6|12766.3|12770.5|12768.9|12767|12765.7|410
1660207800000|2022-08-11 08:50:00|12767.7|12766.4|12765.2|12763.9|12770.2|12768.9|12765|12763.6|514
1660208100000|2022-08-11 08:55:00|12765.3|12764|12759.8|12758.5|12765.5|12764.2|12757.6|12756|532
1660208400000|2022-08-11 09:00:00|12759.7|12758.4|12760.6|12759.3|12760.9|12759.4|12758.5|12756.9|454
1660208700000|2022-08-11 09:05:00|12760.5|12759.2|12765.8|12764.5|12766.8|12765.2|12760.5|12759.2|492
1660209000000|2022-08-11 09:10:00|12766.1|12764.8|12766.7|12765.4|12767.2|12765.9|12765.1|12763.7|397
1660209300000|2022-08-11 09:15:00|12767.1|12765.8|12770.2|12768.9|12771.1|12769.8|12766.8|12765.5|363
1660209600000|2022-08-11 09:20:00|12770.3|12769|12768.7|12767.4|12771.2|12769.9|12767.6|12766.3|339
1660209900000|2022-08-11 09:25:00|12768.8|12767.5|12767.3|12766|12771|12769.3|12767.1|12765.7|395
1660210200000|2022-08-11 09:30:00|12767.2|12765.9|12766.3|12765|12767.3|12766|12765.3|12763.7|397
1660210500000|2022-08-11 09:35:00|12766.2|12764.9|12768.1|12766.8|12768.3|12767|12765.2|12763.9|274
1660210800000|2022-08-11 09:40:00|12768|12766.7|12767.8|12765.7|12772.6|12770.9|12767.7|12765.6|432
1660211100000|2022-08-11 09:45:00|12767.7|12765.6|12763.3|12761.2|12769.4|12767.5|12762.6|12760.6|424
1660211400000|2022-08-11 09:50:00|12763.2|12761.1|12761.7|12759.6|12764.5|12762.5|12761.2|12759.5|340
1660211700000|2022-08-11 09:55:00|12761.6|12759.5|12763.8|12762.5|12765.3|12763.6|12761|12759.3|311
1660212000000|2022-08-11 10:00:00|12763.9|12762.6|12766.1|12764.8|12767.1|12765.8|12762.8|12761.5|282
1660212300000|2022-08-11 10:05:00|12767|12764.9|12768.2|12766.1|12768.7|12767.4|12765.3|12763.8|295
1660212600000|2022-08-11 10:10:00|12767.8|12766.5|12769.4|12768.1|12770.3|12768.7|12766.8|12765.5|279
1660212900000|2022-08-11 10:15:00|12769.3|12768|12769.3|12768|12770.4|12769.1|12767.7|12765.9|339
1660213200000|2022-08-11 10:20:00|12769.2|12767.9|12770.4|12769.1|12771.6|12769.9|12768.2|12766.5|345
1660213500000|2022-08-11 10:25:00|12770.3|12769|12772.1|12770.8|12773.9|12772.5|12769.9|12768.5|360
1660213800000|2022-08-11 10:30:00|12772.3|12771|12772.8|12771.5|12773|12771.7|12769.8|12768.5|316
1660214100000|2022-08-11 10:35:00|12772.9|12771.6|12772.7|12771.4|12775.1|12773.4|12771.1|12769.8|331
1660214400000|2022-08-11 10:40:00|12772.6|12771.3|12769.2|12767.9|12773.4|12771.9|12769.2|12767.9|446
1660214700000|2022-08-11 10:45:00|12769.3|12768|12770.3|12769|12772|12770.7|12768.6|12767.3|358
1660215000000|2022-08-11 10:50:00|12770.2|12768.9|12770.2|12768.9|12773|12771.7|12769.4|12768.1|336
1660215300000|2022-08-11 10:55:00|12770.1|12768.8|12767|12765.7|12770.3|12769|12766.9|12765.5|346
1660215600000|2022-08-11 11:00:00|12766.9|12765.6|12768.3|12767|12770.1|12768.8|12766.1|12764.8|347
1660215900000|2022-08-11 11:05:00|12768.5|12767.2|12766.9|12765.6|12770.6|12769.2|12766.3|12764.8|374
1660216200000|2022-08-11 11:10:00|12767|12765.7|12773.2|12771.9|12773.6|12772.3|12766.6|12765.1|443
1660216500000|2022-08-11 11:15:00|12773|12771.7|12772.2|12770.9|12774|12772.7|12769.9|12768.6|393
1660216800000|2022-08-11 11:20:00|12772|12770.7|12775.1|12773.8|12775.6|12774.2|12770.5|12768.8|328
1660217100000|2022-08-11 11:25:00|12775.2|12773.9|12773.7|12772.4|12775.5|12774.2|12772.8|12771.5|451
1660217400000|2022-08-11 11:30:00|12773.8|12772.5|12770.8|12769.5|12774.5|12772.9|12769.4|12768.1|567
1660217700000|2022-08-11 11:35:00|12770.9|12769.6|12769.1|12767.8|12772.9|12771.6|12768.6|12767.3|469
1660218000000|2022-08-11 11:40:00|12769.2|12767.9|12768.5|12767.2|12771|12769.7|12767.6|12766.3|566
1660218300000|2022-08-11 11:45:00|12768.6|12767.3|12771.9|12770.6|12772.4|12771.1|12768.3|12766.7|515
1660218600000|2022-08-11 11:50:00|12771.8|12770.5|12772.1|12770.8|12772.1|12770.8|12769.2|12767.8|459
1660218900000|2022-08-11 11:55:00|12772.6|12771.3|12772.8|12771.5|12775.7|12774.4|12772.4|12771.1|609
1660219200000|2022-08-11 12:00:00|12772.7|12771.4|12772.9|12771.6|12775.2|12773.7|12770.5|12769.2|696
1660219500000|2022-08-11 12:05:00|12773|12771.7|12773|12771.7|12774.1|12772.8|12771.6|12770.3|551
1660219800000|2022-08-11 12:10:00|12772.9|12771.6|12770.4|12769.1|12772.9|12771.6|12768.2|12766.9|532
1660220100000|2022-08-11 12:15:00|12770.5|12769.2|12769.4|12768.1|12773.8|12772.5|12769.2|12767.9|533
1660220400000|2022-08-11 12:20:00|12769.6|12768.3|12770.5|12769.2|12772.4|12771.1|12768.6|12767.3|632
1660220700000|2022-08-11 12:25:00|12770.8|12769.5|12769.8|12762.8|12770.8|12769.5|12767.1|12762.8|491
1660221000000|2022-08-11 12:30:00|12768.2|12764.1|12774.4|12773.1|12774.7|12773.4|12761|12758.9|1178
1660221300000|2022-08-11 12:35:00|12774.6|12773.3|12771.9|12770.6|12777.5|12776.2|12766.7|12765.2|1008
1660221600000|2022-08-11 12:40:00|12771.8|12770.5|12766.1|12764.8|12774.6|12773.3|12765.2|12763.9|905
1660221900000|2022-08-11 12:45:00|12766.2|12764.9|12762.6|12761.3|12767.3|12766|12760.3|12759|925
1660222200000|2022-08-11 12:50:00|12762.4|12761.1|12762.9|12761.6|12763.7|12762.4|12757.4|12756.1|876
1660222500000|2022-08-11 12:55:00|12763|12761.7|12760.8|12759.5|12763.2|12761.9|12758.1|12756.6|784
1660222800000|2022-08-11 13:00:00|12760.7|12759.4|12762.6|12761.3|12767.3|12766|12759.6|12758.3|938
1660223100000|2022-08-11 13:05:00|12762.3|12761|12763.2|12761.9|12764.6|12763.3|12761.3|12760|758
1660223400000|2022-08-11 13:10:00|12763.1|12761.8|12761.3|12760|12766|12764.7|12760.3|12759|627
1660223700000|2022-08-11 13:15:00|12761.4|12760.1|12766.3|12765|12768|12766.7|12760.7|12759.4|663
1660224000000|2022-08-11 13:20:00|12766.2|12764.9|12761.1|12759.8|12771.5|12770.2|12760.3|12759|715
1660224300000|2022-08-11 13:25:00|12761.2|12759.9|12757.1|12755.8|12762.3|12761|12755.8|12754.5|717
1660224600000|2022-08-11 13:30:00|12757|12755.7|12755.1|12753.8|12757.1|12755.8|12748.9|12747.6|1010
1660224900000|2022-08-11 13:35:00|12755.3|12754|12750.7|12749.4|12755.9|12754.6|12749.3|12748|1093
1660225200000|2022-08-11 13:40:00|12750.4|12749.1|12747.8|12746.5|12751.9|12750.6|12747.2|12745.9|980
1660225500000|2022-08-11 13:45:00|12747.9|12746.6|12743.9|12742.6|12748.4|12747.1|12743|12741.7|829
1660225800000|2022-08-11 13:50:00|12743.7|12742.4|12737.7|12736.4|12744.5|12743.2|12736.7|12735.4|810
1660226100000|2022-08-11 13:55:00|12737.8|12736.5|12739.9|12738.6|12742.9|12741.6|12737.7|12736.4|951
1660226400000|2022-08-11 14:00:00|12740|12738.7|12734.5|12733.2|12743.2|12741.9|12734.4|12733.1|969
1660226700000|2022-08-11 14:05:00|12734.3|12733|12735.5|12734.2|12736.3|12735|12731.7|12730.4|757
1660227000000|2022-08-11 14:10:00|12735.4|12734.1|12737.1|12735.8|12739.2|12737.9|12733.7|12732.4|844
1660227300000|2022-08-11 14:15:00|12737|12735.7|12732.1|12730.8|12737.6|12736.3|12728.3|12727|859
1660227600000|2022-08-11 14:20:00|12732.2|12730.9|12733|12731.7|12736.5|12735.2|12731|12729.7|789
1660227900000|2022-08-11 14:25:00|12733.1|12731.8|12740.9|12739.6|12741.4|12740.1|12733|12731.7|729
1660228200000|2022-08-11 14:30:00|12741|12739.7|12734.5|12733.2|12741.1|12739.8|12733.4|12732.1|840
1660228500000|2022-08-11 14:35:00|12734.3|12733|12739.8|12738.5|12741.7|12740.4|12732.7|12731.4|819
1660228800000|2022-08-11 14:40:00|12740|12738.7|12752.5|12751.2|12752.8|12751.5|12738.7|12737.4|889
1660229100000|2022-08-11 14:45:00|12752.6|12751.3|12752.7|12751.4|12754.4|12753|12749.5|12748.2|946
1660229400000|2022-08-11 14:50:00|12752.8|12751.5|12748.4|12747.1|12755.6|12754.3|12746.5|12745.2|782
1660229700000|2022-08-11 14:55:00|12748.2|12746.9|12744.3|12743|12749.8|12748.5|12742.7|12741.4|851
1660230000000|2022-08-11 15:00:00|12744.4|12743.1|12747.8|12746.5|12751.8|12750.4|12743.4|12742.1|901
1660230300000|2022-08-11 15:05:00|12747.9|12746.6|12758.1|12756.8|12761.2|12759.9|12747.4|12746.1|1067
1660230600000|2022-08-11 15:10:00|12758.2|12756.9|12760.5|12759.2|12764.9|12763.6|12756.5|12755.2|995
1660230900000|2022-08-11 15:15:00|12760.7|12759.4|12764.5|12763.2|12765.9|12764.6|12756.8|12755.5|878
1660231200000|2022-08-11 15:20:00|12764.6|12763.3|12755.6|12754.3|12764.6|12763.3|12755.5|12754.2|925
1660231500000|2022-08-11 15:25:00|12755.5|12754.2|12755.4|12754.1|12760.6|12759.3|12753.7|12752.4|777
1660231800000|2022-08-11 15:30:00|12755.1|12753.8|12754|12752.7|12756|12754.7|12750.4|12749.1|832
1660232100000|2022-08-11 15:35:00|12753.9|12752.6|12751.5|12750.2|12757|12755.7|12750.1|12748.8|799
1660232400000|2022-08-11 15:40:00|12751.4|12750.1|12748.3|12747|12751.8|12750.5|12746.6|12745.3|757
1660232700000|2022-08-11 15:45:00|12748.1|12746.8|12748.8|12747.5|12752.3|12751|12746.8|12745.5|685
1660233000000|2022-08-11 15:50:00|12748.7|12747.4|12748|12746.7|12753.3|12752|12748|12746.7|731
1660233300000|2022-08-11 15:55:00|12748.1|12746.8|12745.7|12744.4|12750.1|12748.8|12744.1|12742.8|687
1660233600000|2022-08-11 16:00:00|12745.8|12744.5|12744.6|12743.3|12745.9|12744.6|12741.2|12739.9|673
1660233900000|2022-08-11 16:05:00|12744.7|12743.4|12747.4|12746.1|12749.9|12748.6|12743.7|12742.4|679
1660234200000|2022-08-11 16:10:00|12747.5|12746.2|12745.1|12743.8|12750|12748.7|12744.7|12743.3|634
1660234500000|2022-08-11 16:15:00|12744.9|12743.6|12743.9|12742.6|12746.7|12745.4|12742.1|12740.8|638
1660234800000|2022-08-11 16:20:00|12744|12742.7|12745.6|12744.3|12747.5|12746.2|12743.7|12742.4|607
1660235100000|2022-08-11 16:25:00|12745.7|12744.4|12745.7|12744.4|12746.8|12745.5|12744.1|12742.6|507
1660235400000|2022-08-11 16:30:00|12745.8|12744.5|12739.9|12738.6|12745.8|12744.5|12739.3|12738|520
1660235700000|2022-08-11 16:35:00|12740|12738.7|12740.8|12739.5|12741.9|12740.6|12736.7|12735.4|432
1660236000000|2022-08-11 16:40:00|12741|12739.7|12744.1|12742.8|12745.2|12743.9|12740.7|12739.4|384
1660236300000|2022-08-11 16:45:00|12744|12742.7|12743.6|12742.3|12746.4|12745.1|12743.4|12742.1|453
1660236600000|2022-08-11 16:50:00|12743.5|12742.2|12741.1|12739.8|12744|12742.7|12738.6|12737.3|469
1660236900000|2022-08-11 16:55:00|12741.2|12739.9|12738.6|12737.3|12743.2|12741.9|12738.3|12737|443
1660237200000|2022-08-11 17:00:00|12738.5|12737.2|12742.5|12741.2|12743.6|12742.3|12736.7|12735.4|655
1660237500000|2022-08-11 17:05:00|12742.4|12741.1|12744.3|12743|12744.4|12743.1|12740.1|12738.8|620
1660237800000|2022-08-11 17:10:00|12743.9|12742.6|12740|12738.7|12744.5|12743.2|12738.4|12737.1|647
1660238100000|2022-08-11 17:15:00|12739.9|12738.6|12738.8|12737.5|12740.2|12738.9|12735.3|12734|596
1660238400000|2022-08-11 17:20:00|12739|12737.7|12736.2|12734.9|12740.4|12738.9|12734|12732.7|539
1660238700000|2022-08-11 17:25:00|12736.3|12735|12743.3|12742|12743.4|12742.1|12735.7|12734.4|565
1660239000000|2022-08-11 17:30:00|12743.4|12742.1|12748.5|12747.2|12749.1|12747.8|12742.1|12740.8|642
1660239300000|2022-08-11 17:35:00|12748.7|12747.4|12747.5|12746.2|12748.9|12747.6|12744.8|12743.5|506
1660239600000|2022-08-11 17:40:00|12747.4|12746.1|12751.4|12750.1|12751.5|12750.2|12746.9|12745.6|581
1660239900000|2022-08-11 17:45:00|12751|12749.7|12755.4|12754.1|12755.7|12754.4|12749.9|12748.6|546
1660240200000|2022-08-11 17:50:00|12755.5|12754.2|12758|12756.7|12759.4|12758.1|12753.1|12751.8|509
1660240500000|2022-08-11 17:55:00|12758.1|12756.8|12753|12751.7|12758.1|12756.8|12753|12751.7|492
1660240800000|2022-08-11 18:00:00|12753.1|12751.8|12757.9|12756.6|12758.5|12757.1|12752.8|12751.5|544
1660241100000|2022-08-11 18:05:00|12758|12756.7|12757.3|12756|12759.3|12758|12755.2|12753.9|531
1660241400000|2022-08-11 18:10:00|12757.2|12755.9|12757.6|12756.3|12758.5|12757.1|12755.3|12753.9|522
1660241700000|2022-08-11 18:15:00|12757.7|12756.4|12753.3|12752|12759.5|12757.9|12753.2|12751.9|471
1660242000000|2022-08-11 18:20:00|12753.4|12752.1|12757.4|12756.1|12759.7|12758.4|12753.4|12752.1|391
1660242300000|2022-08-11 18:25:00|12757.3|12756|12757.1|12755.8|12758.5|12757.2|12755.4|12754.1|342
1660242600000|2022-08-11 18:30:00|12757|12755.7|12760.2|12758.9|12763.5|12762|12757|12755.7|454
1660242900000|2022-08-11 18:35:00|12760.3|12759|12765.4|12764.1|12765.6|12764.3|12759.4|12758.1|475
1660243200000|2022-08-11 18:40:00|12765.3|12764|12763.7|12762.4|12767|12765.5|12763.6|12762.3|524
1660243500000|2022-08-11 18:45:00|12763.9|12762.6|12766.1|12764.8|12767.8|12766.1|12763.4|12762|445
1660243800000|2022-08-11 18:50:00|12766|12764.7|12766.6|12765.3|12767.2|12765.9|12765.3|12764|470
1660244100000|2022-08-11 18:55:00|12766.3|12765|12760.9|12758.8|12766.3|12765|12759.2|12757.9|535
1660244400000|2022-08-11 19:00:00|12760.6|12759.3|12761.8|12760.5|12763.6|12762.3|12760.4|12759.1|448
1660244700000|2022-08-11 19:05:00|12761.9|12760.6|12764.1|12762.8|12765.3|12764|12761.9|12760.6|330
1660245000000|2022-08-11 19:10:00|12763.7|12762.4|12766.9|12765.6|12767.8|12766.5|12762.5|12761.2|418
1660245300000|2022-08-11 19:15:00|12767|12765.7|12763.6|12762.3|12767.6|12766.3|12762.2|12760.9|384
1660245600000|2022-08-11 19:20:00|12763.7|12762.4|12762.6|12761.3|12764.5|12763.2|12760.8|12759.5|439
1660245900000|2022-08-11 19:25:00|12762.5|12761.2|12761.4|12760.1|12763.6|12762.3|12759.9|12758.6|471
1660246200000|2022-08-11 19:30:00|12761.3|12760|12761.1|12759.8|12762|12760.7|12759.1|12757.6|424
1660246500000|2022-08-11 19:35:00|12761|12759.7|12764.6|12763.3|12765.9|12764.6|12760.3|12759|442
1660246800000|2022-08-11 19:40:00|12764.5|12763.2|12765.9|12764.6|12766.5|12765.2|12762.8|12761.5|316
1660247100000|2022-08-11 19:45:00|12765.8|12764.5|12772.9|12771.6|12773.6|12772|12765.7|12764.4|399
1660247400000|2022-08-11 19:50:00|12773|12771.7|12775.9|12774.6|12777.4|12775.6|12772.7|12771.4|541
1660247700000|2022-08-11 19:55:00|12776|12774.7|12772.8|12771.5|12776.6|12775|12772.8|12771.5|427
1660248000000|2022-08-11 20:00:00|12772.9|12771.6|12772.6|12770.5|12773.2|12771.6|12770.4|12768.7|309
1660248300000|2022-08-11 20:05:00|12772.1|12770.8|12769.9|12767.8|12773|12771.3|12768.6|12767.1|248
1660248600000|2022-08-11 20:10:00|12769.4|12767.3|12769.5|12768.2|12770.5|12768.9|12768.3|12766.5|283
1660248900000|2022-08-11 20:15:00|12769.4|12768.1|12771.4|12770.1|12772.1|12770.4|12769.3|12767.3|252
1660249200000|2022-08-11 20:20:00|12771.3|12770|12770.2|12768.9|12771.9|12770.1|12769.3|12767.6|204
1660249500000|2022-08-11 20:25:00|12770.1|12768.8|12762.8|12761.5|12770.2|12768.9|12762.7|12761.3|258
1660249800000|2022-08-11 20:30:00|12763.6|12761.2|12765.9|12763.8|12766.9|12765.2|12762.7|12761.2|206
1660250100000|2022-08-11 20:35:00|12765.6|12764.3|12765.3|12764|12766|12764.5|12764.2|12762.6|162
1660250400000|2022-08-11 20:40:00|12765.6|12763.5|12764.9|12762.8|12765.8|12764.2|12763.4|12761.8|239
1660250700000|2022-08-11 20:45:00|12765|12762.9|12764|12761.9|12766.8|12765.1|12763.3|12761.5|225
1660251000000|2022-08-11 20:50:00|12763.9|12761.8|12761.8|12759.7|12764.1|12762.4|12761.5|12759.5|201
1660251300000|2022-08-11 20:55:00|12761.9|12759.6|12767.4|12760.4|12767.7|12764.6|12761.2|12758.3|749
1660251600000|2022-08-11 21:00:00|12767.3|12760.3|12769.7|12762.7|12770|12763|12767|12760|68
1660251900000|2022-08-11 21:05:00|12769.9|12762.9|12768.5|12761.5|12770.2|12763.2|12768.5|12761.5|37
1660252200000|2022-08-11 21:10:00|12767.4|12760.4|12766.4|12760.1|12768.8|12761.8|12766.3|12759.6|127
1660252500000|2022-08-11 21:15:00|12766.5|12760|12767|12762.5|12769|12762.9|12765.7|12759.7|202
1660252800000|2022-08-11 21:20:00|12767.4|12762.6|12768.6|12762.9|12769.7|12764.3|12767.2|12762|107
1660253100000|2022-08-11 21:25:00|12768.4|12762.6|12767.4|12763|12769.4|12764.1|12766.8|12762|133
1660253400000|2022-08-11 21:30:00|12767.8|12763.1|12769.2|12763.3|12770.6|12764.2|12766.7|12761.6|186
1660253700000|2022-08-11 21:35:00|12769.6|12763.2|12767.4|12763.4|12769.7|12764.1|12766.8|12762.5|140
1660254000000|2022-08-11 21:40:00|12767.8|12763.2|12768.2|12763.1|12769.2|12763.8|12765.6|12762.1|144
1660254300000|2022-08-11 21:45:00|12767.1|12763.2|12766.1|12760.7|12768.7|12763.4|12764.6|12759.6|190
1660254600000|2022-08-11 21:50:00|12766.6|12760.5|12765.3|12760.6|12766.8|12761.6|12762.5|12757.2|206
1660254900000|2022-08-11 21:55:00|12765.1|12760.7|12764.3|12760.5|12766.7|12761|12763.3|12759.5|126
1660255200000|2022-08-11 22:00:00|12763.2|12760.7|12764.4|12762.2|12767.7|12764.4|12763.2|12760.3|222
1660255500000|2022-08-11 22:05:00|12764.3|12762|12764.5|12762.1|12765.5|12763|12764.1|12761.3|217
1660255800000|2022-08-11 22:10:00|12764.3|12762.2|12763.2|12761.1|12764.4|12762.3|12763|12760.9|193
1660256100000|2022-08-11 22:15:00|12763.5|12761.4|12764.8|12762.7|12765.6|12763|12763.2|12761.1|329
1660256400000|2022-08-11 22:20:00|12764.7|12762.5|12763.8|12761.7|12765.1|12762.8|12763.4|12761.3|317
1660256700000|2022-08-11 22:25:00|12763.9|12761.8|12764.9|12762.8|12765.1|12763|12763.2|12761.1|351
1660257000000|2022-08-11 22:30:00|12764.8|12762.7|12765.1|12763|12767.1|12764.7|12764.6|12762.5|293
1660257300000|2022-08-11 22:35:00|12764.7|12762.6|12766.6|12764.5|12767|12764.8|12764.7|12762.6|312
1660257600000|2022-08-11 22:40:00|12766.5|12764.4|12766.7|12764.6|12766.8|12764.8|12765.4|12763.3|229
1660257900000|2022-08-11 22:45:00|12766.6|12764.5|12766.1|12764|12767.4|12765.3|12765.9|12763.8|174
1660258200000|2022-08-11 22:50:00|12766.2|12764.1|12767.8|12765.7|12768.1|12765.9|12765.9|12763.8|205
1660258500000|2022-08-11 22:55:00|12767.7|12765.6|12764.9|12762.8|12767.8|12765.7|12764.6|12762.5|208
1660258800000|2022-08-11 23:00:00|12765|12762.9|12766.3|12764.2|12766.5|12764.9|12764|12761.9|302
1660259100000|2022-08-11 23:05:00|12766.2|12764.1|12767.1|12765|12767.3|12765.6|12765.6|12763.8|286
1660259400000|2022-08-11 23:10:00|12767|12764.9|12767.7|12765.6|12767.9|12766.2|12766.7|12764.7|247
1660259700000|2022-08-11 23:15:00|12767.8|12765.7|12766.1|12764|12767.8|12765.9|12765.8|12763.8|302
1660260000000|2022-08-11 23:20:00|12766.2|12764.1|12766.1|12764|12766.7|12764.9|12765.7|12763.6|213
1660260300000|2022-08-11 23:25:00|12766.2|12764.1|12765.9|12763.8|12766.2|12764.2|12765|12763.3|124
1660260600000|2022-08-11 23:30:00|12765.8|12763.7|12766.8|12764.7|12767.6|12765.9|12765.8|12763.7|180
1660260900000|2022-08-11 23:35:00|12766.7|12764.6|12765.7|12763.6|12767.3|12765.6|12764.4|12762.7|162
1660261200000|2022-08-11 23:40:00|12765.8|12763.7|12766.4|12765.1|12767|12765.2|12765.5|12763.6|149
1660261500000|2022-08-11 23:45:00|12766.3|12765|12766.3|12764.2|12767.3|12765.7|12765.5|12763.8|201
1660261800000|2022-08-11 23:50:00|12766.4|12764.3|12766.5|12764.4|12767.4|12765.7|12765.7|12764.1|172
1660262100000|2022-08-11 23:55:00|12766.7|12764.6|12765|12762.9|12766.7|12764.9|12764.4|12762.6|233
1660262400000|2022-08-12 00:00:00|12764.9|12762.8|12763.5|12762.2|12764.9|12763.1|12759.5|12757.7|596
1660262700000|2022-08-12 00:05:00|12763.4|12762.1|12766|12764.7|12766.4|12764.8|12763|12761.6|501
1660263000000|2022-08-12 00:10:00|12766.1|12764.8|12765.5|12764.2|12767.9|12766.2|12765.2|12763.9|413
1660263300000|2022-08-12 00:15:00|12765.4|12764.1|12764.7|12763.4|12766.6|12765.3|12764.1|12762.6|440
1660263600000|2022-08-12 00:20:00|12764.6|12763.3|12765.1|12763.8|12766.6|12765.3|12764.1|12762.8|323
1660263900000|2022-08-12 00:25:00|12765.2|12763.9|12766.8|12765.5|12767.9|12766.5|12764.7|12763.4|289
1660264200000|2022-08-12 00:30:00|12766.7|12765.4|12767.9|12766.6|12769.5|12768|12766.7|12765.3|454
1660264500000|2022-08-12 00:35:00|12768|12766.7|12770.3|12769|12770.9|12769.3|12767.6|12766.2|435
1660264800000|2022-08-12 00:40:00|12770.2|12768.9|12770.4|12769.1|12770.6|12769.1|12768.7|12767.3|405
1660265100000|2022-08-12 00:45:00|12770.5|12769.2|12771.4|12770.1|12773|12771.7|12770.5|12768.9|394
1660265400000|2022-08-12 00:50:00|12771.2|12769.9|12767.6|12765.5|12771.3|12770|12765.9|12764.3|469
1660265700000|2022-08-12 00:55:00|12767.5|12765.4|12767.6|12766.3|12768.9|12767.4|12767.2|12765.4|332
1660266000000|2022-08-12 01:00:00|12767.5|12766.2|12764.2|12762.9|12769.2|12767.6|12764.1|12762.4|392
1660266300000|2022-08-12 01:05:00|12764.4|12763.1|12766|12764.7|12766.4|12765|12763.4|12762.1|342
1660266600000|2022-08-12 01:10:00|12765.9|12764.6|12766.9|12764.8|12767.3|12765.6|12764.5|12762.8|394
1660266900000|2022-08-12 01:15:00|12766.8|12764.7|12767|12765.7|12767.3|12766|12764.1|12762.6|260
1660267200000|2022-08-12 01:20:00|12766.9|12765.6|12765.7|12764.4|12768.8|12767.3|12765.7|12764|286
1660267500000|2022-08-12 01:25:00|12765.6|12764.3|12762.2|12760.1|12766.8|12765.1|12761.8|12760|350
1660267800000|2022-08-12 01:30:00|12762.3|12760.2|12765.8|12764.5|12766.5|12764.9|12762|12760.2|449
1660268100000|2022-08-12 01:35:00|12765.9|12764.6|12763.1|12761.8|12766.6|12764.7|12763.1|12761.1|347
1660268400000|2022-08-12 01:40:00|12763.2|12761.9|12766.3|12765|12766.6|12765.3|12762.3|12760.9|369
1660268700000|2022-08-12 01:45:00|12766.2|12764.9|12767.1|12765.8|12767.5|12766|12764.9|12763.1|371
1660269000000|2022-08-12 01:50:00|12767|12765.7|12768.6|12767.3|12769.7|12768.4|12767|12765.4|440
1660269300000|2022-08-12 01:55:00|12768.5|12767.2|12767.4|12766.1|12769.4|12767.8|12766.8|12765.1|368
1660269600000|2022-08-12 02:00:00|12767.5|12766.2|12766.9|12765.6|12767.6|12766.3|12765|12763.2|381
1660269900000|2022-08-12 02:05:00|12767|12765.7|12766.2|12764.9|12768.1|12766.5|12765|12763.5|271
1660270200000|2022-08-12 02:10:00|12766.3|12765|12768.5|12767.2|12769.2|12767.8|12766.2|12764.7|388
1660270500000|2022-08-12 02:15:00|12768.4|12767.1|12766.8|12765.5|12768.6|12767.3|12765.7|12764|289
1660270800000|2022-08-12 02:20:00|12766.9|12765.6|12765.9|12764.6|12767.6|12765.9|12765.1|12763.8|263
1660271100000|2022-08-12 02:25:00|12766|12764.7|12766.8|12765.5|12767|12765.6|12765|12763.3|279
1660271400000|2022-08-12 02:30:00|12766.9|12765.6|12763.8|12762.5|12767.5|12765.9|12762.5|12761|308
1660271700000|2022-08-12 02:35:00|12763.9|12762.6|12764.3|12763|12764.9|12763.1|12762.4|12760.5|261
1660272000000|2022-08-12 02:40:00|12764.4|12763.1|12763.1|12761.8|12765.7|12764|12763.1|12761.4|183
1660272300000|2022-08-12 02:45:00|12763.2|12761.9|12761.8|12760.5|12763.4|12761.9|12760.8|12759.3|263
1660272600000|2022-08-12 02:50:00|12761.9|12760.6|12760.6|12759.3|12762.3|12761|12760.3|12758.4|288
1660272900000|2022-08-12 02:55:00|12760.7|12759.4|12762|12760.7|12762.3|12760.8|12760.2|12758.9|214
1660273200000|2022-08-12 03:00:00|12762.5|12760.4|12763.1|12761.8|12763.4|12762.1|12760.7|12759.4|248
1660273500000|2022-08-12 03:05:00|12763.2|12761.9|12764.4|12763.1|12764.9|12763.3|12762.7|12761.2|218
1660273800000|2022-08-12 03:10:00|12764.2|12762.9|12762.2|12760.9|12764.6|12763.1|12762.1|12760.8|215
1660274100000|2022-08-12 03:15:00|12762.3|12761|12759|12757.7|12762.5|12761.1|12758.8|12757.1|229
1660274400000|2022-08-12 03:20:00|12759.1|12757.8|12759.5|12758.2|12760.1|12758.8|12757.8|12756.4|247
1660274700000|2022-08-12 03:25:00|12759.8|12757.7|12759.4|12758.1|12760.3|12759|12758.6|12756.9|191
1660275000000|2022-08-12 03:30:00|12759.3|12758|12759.1|12757|12760.5|12759.2|12758.7|12757|184
1660275300000|2022-08-12 03:35:00|12759|12756.9|12758|12756.7|12759.1|12757.5|12757.7|12756.3|225
1660275600000|2022-08-12 03:40:00|12758.1|12756.8|12757.2|12755.9|12758.4|12756.8|12756.5|12754.9|250
1660275900000|2022-08-12 03:45:00|12757.1|12755.8|12756.2|12754.9|12757.8|12756|12755.9|12754.6|202
1660276200000|2022-08-12 03:50:00|12756.1|12754.8|12755.3|12754|12757.1|12755.8|12754.2|12752.7|302
1660276500000|2022-08-12 03:55:00|12755.2|12753.9|12755.4|12754.1|12757.6|12756.1|12755.2|12753.7|174
1660276800000|2022-08-12 04:00:00|12755.3|12754|12753.9|12752.6|12755.8|12754|12752.7|12751.2|189
1660277100000|2022-08-12 04:05:00|12754.2|12752.1|12752.9|12751.6|12755.2|12753.5|12752.8|12751.1|189
1660277400000|2022-08-12 04:10:00|12753|12751.7|12755.1|12753.8|12756.6|12755|12752.9|12751.1|256
1660277700000|2022-08-12 04:15:00|12755|12753.7|12754.1|12752.8|12756.1|12754.5|12753.7|12752.1|337
1660278000000|2022-08-12 04:20:00|12754.2|12752.9|12754.1|12752.8|12754.6|12752.9|12752.5|12750.9|243
1660278300000|2022-08-12 04:25:00|12754.5|12752.4|12752|12750.7|12754.7|12753.4|12751.2|12749.7|273
1660278600000|2022-08-12 04:30:00|12752.1|12750.8|12752|12749.9|12753.1|12751.5|12750.9|12749.5|281
1660278900000|2022-08-12 04:35:00|12751.3|12750|12751.3|12750|12752.1|12750.4|12749.2|12747.4|225
1660279200000|2022-08-12 04:40:00|12751.4|12750.1|12753|12751.7|12754.1|12752.7|12751.1|12749.5|261
1660279500000|2022-08-12 04:45:00|12752.9|12751.6|12753.3|12752|12754.8|12753|12751.4|12749.6|260
1660279800000|2022-08-12 04:50:00|12753.4|12752.1|12753.6|12752.3|12754.5|12752.9|12752.9|12751.6|185
1660280100000|2022-08-12 04:55:00|12753.8|12752.5|12755.1|12753|12755.1|12753.4|12753.1|12751.8|239
1660280400000|2022-08-12 05:00:00|12754.7|12753.4|12753.6|12752.3|12755.7|12754.3|12751.7|12750.4|377
1660280700000|2022-08-12 05:05:00|12753.5|12752.2|12754|12752.7|12755|12753.3|12752.2|12750.6|242
1660281000000|2022-08-12 05:10:00|12754.1|12752.8|12754|12752.7|12755.3|12753.7|12752.9|12751.3|225
1660281300000|2022-08-12 05:15:00|12753.7|12752.4|12753|12751.7|12754.4|12752.7|12752.3|12751|225
1660281600000|2022-08-12 05:20:00|12753.1|12751.8|12749.8|12748.5|12753.4|12751.8|12749.4|12747.9|286
1660281900000|2022-08-12 05:25:00|12749.9|12747.8|12749.9|12748.6|12750.6|12748.8|12746.6|12745|322
1660282200000|2022-08-12 05:30:00|12750|12748.7|12747.3|12746|12751.1|12749.4|12746.6|12744.8|397
1660282500000|2022-08-12 05:35:00|12747.4|12746.1|12746.3|12744.2|12747.6|12746.1|12744.1|12742.6|512
1660282800000|2022-08-12 05:40:00|12746.2|12744.1|12748.1|12746.8|12748.8|12747|12744.3|12742.6|382
1660283100000|2022-08-12 05:45:00|12748.5|12746.4|12749.4|12747.3|12751.3|12749.2|12747.3|12745.4|243
1660283400000|2022-08-12 05:50:00|12749.5|12747.4|12750.6|12749.3|12752.5|12750.9|12748.9|12747.3|238
1660283700000|2022-08-12 05:55:00|12750.4|12749.1|12750.8|12748.7|12751.5|12749.7|12748.1|12746.8|394
1660284000000|2022-08-12 06:00:00|12750.7|12748.6|12747|12744.9|12751.1|12749|12743.8|12741.7|914
1660284300000|2022-08-12 06:05:00|12746.9|12744.8|12744.9|12743.6|12747|12744.9|12742.3|12740.6|615
1660284600000|2022-08-12 06:10:00|12744.8|12743.5|12746|12744.7|12747|12745.3|12744.4|12742.9|416
1660284900000|2022-08-12 06:15:00|12746.1|12744.8|12747.6|12746.3|12748.7|12747.4|12745.5|12744.2|426
1660285200000|2022-08-12 06:20:00|12747.5|12746.2|12749.6|12748.3|12750.6|12749.3|12746.6|12745.3|357
1660285500000|2022-08-12 06:25:00|12749.7|12748.4|12751.2|12749.9|12752.3|12751|12749.4|12748|464
1660285800000|2022-08-12 06:30:00|12751.1|12749.8|12746.5|12745.2|12751.9|12750.2|12746.4|12744.5|536
1660286100000|2022-08-12 06:35:00|12746.4|12745.1|12746.5|12745.2|12748.1|12746.7|12746|12744.3|379
1660286400000|2022-08-12 06:40:00|12746.7|12745.4|12744.1|12742.8|12747.5|12746.2|12743.5|12742.2|453
1660286700000|2022-08-12 06:45:00|12744.2|12742.9|12745.2|12743.9|12746.9|12745.2|12742.4|12741.1|372
1660287000000|2022-08-12 06:50:00|12745.5|12744.2|12745.1|12743.8|12746.4|12744.7|12744.4|12743.1|359
1660287300000|2022-08-12 06:55:00|12744.9|12743.6|12745.5|12744.2|12746.7|12745.2|12743.3|12742|414
1660287600000|2022-08-12 07:00:00|12745.6|12744.3|12748.2|12746.9|12750|12748.7|12745.3|12744|752
1660287900000|2022-08-12 07:05:00|12748.1|12746.8|12749.1|12747.8|12750.8|12749.5|12747.4|12745.9|622
1660288200000|2022-08-12 07:10:00|12749.2|12747.9|12744.2|12742.9|12749.2|12747.9|12744.1|12742.2|600
1660288500000|2022-08-12 07:15:00|12744.3|12743|12742.9|12741.6|12745.3|12743.8|12741.9|12740.1|540
1660288800000|2022-08-12 07:20:00|12743|12741.7|12747.3|12746|12748|12746.2|12742.2|12740.8|575
1660289100000|2022-08-12 07:25:00|12747.2|12745.9|12746.1|12744.8|12748.2|12746.9|12744.3|12743|649
1660289400000|2022-08-12 07:30:00|12746.3|12745|12745.1|12743.8|12747|12745.7|12744.5|12743.1|544
1660289700000|2022-08-12 07:35:00|12745.2|12743.9|12746.3|12745|12747.1|12745.7|12744.8|12743.1|586
1660290000000|2022-08-12 07:40:00|12746.4|12745.1|12746.1|12744.8|12747.9|12746.3|12745|12743.3|587
1660290300000|2022-08-12 07:45:00|12746.2|12744.9|12749|12747.7|12749.5|12748.2|12745.9|12744.6|401
1660290600000|2022-08-12 07:50:00|12748.9|12747.6|12747.1|12745.8|12749.4|12748.1|12745.9|12744.6|481
1660290900000|2022-08-12 07:55:00|12747.2|12745.9|12742.1|12740|12747.8|12746.5|12741|12739.4|465
1660291200000|2022-08-12 08:00:00|12742|12739.9|12743.8|12742.5|12745.6|12744.2|12740.1|12738.8|682
1660291500000|2022-08-12 08:05:00|12743.9|12742.6|12745.1|12743.8|12746.5|12745.2|12743.5|12742.2|411
1660291800000|2022-08-12 08:10:00|12745.2|12743.9|12746.6|12745.3|12748.4|12747.1|12745.1|12743.8|428
1660292100000|2022-08-12 08:15:00|12746.5|12745.2|12748.4|12747.1|12749.3|12748|12745.4|12744.1|539
1660292400000|2022-08-12 08:20:00|12748.7|12747.4|12749.3|12748|12749.3|12748|12746.9|12745.6|402
1660292700000|2022-08-12 08:25:00|12749.2|12747.9|12747.9|12746.6|12749.5|12748.1|12747|12745.7|452
1660293000000|2022-08-12 08:30:00|12748|12746.7|12746.6|12745.3|12748.5|12747.2|12745.1|12743.6|489
1660293300000|2022-08-12 08:35:00|12746.5|12745.2|12745.2|12743.9|12748.2|12746.6|12744.6|12743.2|495
1660293600000|2022-08-12 08:40:00|12745.3|12744|12749.3|12748|12749.6|12748.3|12744.6|12742.9|369
1660293900000|2022-08-12 08:45:00|12749.2|12747.9|12749|12747.7|12751.3|12749.8|12747.4|12746.1|402
1660294200000|2022-08-12 08:50:00|12748.9|12747.6|12756.1|12754|12756.4|12755.1|12748.8|12747.3|671
1660294500000|2022-08-12 08:55:00|12755.7|12754.4|12756.9|12754.8|12756.9|12755.4|12754.5|12752.7|393
1660294800000|2022-08-12 09:00:00|12756.5|12755.2|12758.9|12757.6|12759.5|12757.8|12755.7|12754.4|428
1660295100000|2022-08-12 09:05:00|12759.3|12757.2|12759|12757.7|12760.9|12759.4|12758.5|12756.8|405
1660295400000|2022-08-12 09:10:00|12759.1|12757.8|12759.8|12758.5|12760.8|12759.2|12758|12756.7|376
1660295700000|2022-08-12 09:15:00|12760.2|12758.9|12761.4|12760.1|12763.2|12761.4|12759.6|12758.2|418
1660296000000|2022-08-12 09:20:00|12761.1|12759.8|12760.3|12758.2|12761.1|12759.8|12757.3|12756|379
1660296300000|2022-08-12 09:25:00|12760.2|12758.1|12757.6|12756.3|12760.8|12759.1|12757.6|12756.3|398
1660296600000|2022-08-12 09:30:00|12757.7|12756.4|12755.2|12753.9|12758.4|12757.1|12754.8|12753.5|496
1660296900000|2022-08-12 09:35:00|12755.3|12754|12752.6|12751.3|12755.6|12754.3|12752.2|12750.9|391
1660297200000|2022-08-12 09:40:00|12752.5|12751.2|12756.2|12754.9|12758|12756.5|12752.3|12751|374
1660297500000|2022-08-12 09:45:00|12756.3|12755|12755|12753.7|12757|12755.4|12754.6|12753|420
1660297800000|2022-08-12 09:50:00|12754.9|12753.6|12754.3|12753|12756.7|12755|12753.2|12751.9|368
1660298100000|2022-08-12 09:55:00|12754.2|12752.9|12757.6|12756.3|12758.3|12757|12753.7|12752.1|401
1660298400000|2022-08-12 10:00:00|12757.5|12756.2|12760.7|12759.4|12762.1|12760.8|12757.3|12756|634
1660298700000|2022-08-12 10:05:00|12760.6|12759.3|12765|12763.7|12766.4|12765.1|12760.3|12759|498
1660299000000|2022-08-12 10:10:00|12764.9|12763.6|12768|12766.7|12768.5|12767|12764.3|12763|522
1660299300000|2022-08-12 10:15:00|12768.2|12766.9|12768.2|12766.9|12770.6|12769.3|12766.6|12765.3|432
1660299600000|2022-08-12 10:20:00|12767.7|12766.4|12766.4|12765.1|12769|12767.7|12766.3|12765|348
1660299900000|2022-08-12 10:25:00|12766.3|12765|12766.6|12765.3|12767.2|12765.9|12765.7|12764|368
1660300200000|2022-08-12 10:30:00|12766.5|12765.2|12770.9|12769.6|12771.5|12770.2|12766.4|12765.1|458
1660300500000|2022-08-12 10:35:00|12770.8|12769.5|12774.5|12773.2|12774.7|12773.4|12770.8|12769.2|327
1660300800000|2022-08-12 10:40:00|12774.6|12773.3|12777.2|12775.9|12778.2|12776.6|12773.6|12772.3|320
1660301100000|2022-08-12 10:45:00|12777.3|12776|12778.5|12777.2|12780|12778.2|12776.9|12775.4|344
1660301400000|2022-08-12 10:50:00|12778.6|12777.3|12777.2|12775.9|12778.6|12777.3|12776.1|12774.8|450
1660301700000|2022-08-12 10:55:00|12777.1|12775.8|12776.1|12774.8|12782|12780.2|12775.9|12774.3|447
1660302000000|2022-08-12 11:00:00|12776.2|12774.9|12779.4|12778.1|12780|12778.7|12776|12774.7|519
1660302300000|2022-08-12 11:05:00|12779.3|12778|12778.2|12776.9|12781.8|12779.7|12776.8|12775.5|532
1660302600000|2022-08-12 11:10:00|12778.3|12777|12776.5|12775.2|12780.3|12778.9|12776.4|12774.7|457
1660302900000|2022-08-12 11:15:00|12776.6|12775.3|12779.3|12778|12779.7|12778|12775.2|12773.6|490
1660303200000|2022-08-12 11:20:00|12779.7|12778.4|12785|12783.7|12787|12785|12779.7|12778.4|502
1660303500000|2022-08-12 11:25:00|12784.9|12783.6|12785|12783.7|12785.6|12783.9|12783.3|12782|418
1660303800000|2022-08-12 11:30:00|12785.1|12783.8|12784.4|12783.1|12786.3|12785|12782.5|12781.2|476
1660304100000|2022-08-12 11:35:00|12784.2|12782.9|12784.2|12782.9|12786.1|12784.8|12782.7|12781.4|410
1660304400000|2022-08-12 11:40:00|12784.3|12783|12784.9|12783.6|12786.9|12785.6|12783.9|12782.6|391
1660304700000|2022-08-12 11:45:00|12785|12783.7|12785.3|12784|12786.4|12785.1|12784.4|12783.1|325
1660305000000|2022-08-12 11:50:00|12785.2|12783.9|12787.6|12786.3|12789.5|12788.2|12785|12783.7|457
1660305300000|2022-08-12 11:55:00|12787.5|12786.2|12784.9|12783.6|12787.5|12786.2|12784.1|12782.8|467
1660305600000|2022-08-12 12:00:00|12785|12783.7|12789.3|12788|12789.3|12788|12784.8|12783.5|525
1660305900000|2022-08-12 12:05:00|12789.2|12787.9|12788.6|12787.3|12790.9|12789.3|12788|12786.7|367
1660306200000|2022-08-12 12:10:00|12788.5|12787.2|12784.2|12782.9|12788.5|12787.2|12783.6|12782.3|462
1660306500000|2022-08-12 12:15:00|12784.3|12783|12780.4|12779.1|12784.4|12783.1|12780.1|12778.8|548
1660306800000|2022-08-12 12:20:00|12780.3|12779|12778.9|12777.6|12782.2|12780.9|12775.8|12774.5|554
1660307100000|2022-08-12 12:25:00|12779|12777.7|12783|12780.9|12783.2|12781.1|12777.7|12776.4|412
1660307400000|2022-08-12 12:30:00|12783.1|12781|12783.2|12781.9|12784.2|12782.9|12779.4|12778.1|576
1660307700000|2022-08-12 12:35:00|12783.1|12781.8|12783.2|12781.9|12786.9|12785.6|12782.5|12781.2|518
1660308000000|2022-08-12 12:40:00|12783.3|12782|12786.8|12785.5|12787|12785.7|12782.2|12780.9|578
1660308300000|2022-08-12 12:45:00|12786.7|12785.4|12789.2|12787.9|12789.8|12788.5|12785.4|12784.1|612
1660308600000|2022-08-12 12:50:00|12789.3|12788|12785.6|12784.3|12789.6|12788.3|12784.9|12783.6|483
1660308900000|2022-08-12 12:55:00|12785.2|12783.9|12783.5|12782.2|12785.3|12784|12781.7|12780.4|570
1660309200000|2022-08-12 13:00:00|12783.4|12782.1|12780.9|12779.6|12783.9|12782.3|12779.8|12778.5|725
1660309500000|2022-08-12 13:05:00|12780.8|12779.5|12784.4|12783.1|12785.2|12783.5|12779|12777.7|605
1660309800000|2022-08-12 13:10:00|12784.3|12783|12786.6|12785.3|12786.8|12785.5|12783.1|12781.8|584
1660310100000|2022-08-12 13:15:00|12786.7|12785.4|12789.8|12788.5|12790.2|12788.9|12786.7|12785.4|537
1660310400000|2022-08-12 13:20:00|12789.6|12788.3|12787.4|12786.1|12790.1|12788.8|12785.6|12784.3|471
1660310700000|2022-08-12 13:25:00|12787.3|12786|12792.8|12791.5|12793.2|12791.9|12784.7|12783.4|600
1660311000000|2022-08-12 13:30:00|12792.7|12791.4|12789.5|12788.2|12795|12793.7|12789|12787.7|848
1660311300000|2022-08-12 13:35:00|12789.4|12788.1|12796.6|12795.3|12796.8|12795.5|12789.1|12787.8|894
1660311600000|2022-08-12 13:40:00|12796.7|12795.4|12791.2|12789.9|12796.7|12795.4|12787.9|12786.6|811
1660311900000|2022-08-12 13:45:00|12791.3|12790|12793.6|12792.3|12794.5|12793.2|12789.9|12788.6|775
1660312200000|2022-08-12 13:50:00|12793.5|12792.2|12785.2|12783.9|12794|12792.7|12784.1|12782.8|941
1660312500000|2022-08-12 13:55:00|12785|12783.7|12783.1|12776.1|12786.1|12784.8|12777.9|12776|770
1660312800000|2022-08-12 14:00:00|12779.7|12777|12797.4|12796.1|12800.5|12798.9|12779.7|12777|1654
1660313100000|2022-08-12 14:05:00|12797|12795.7|12792|12790.7|12797.7|12796.1|12784.6|12782.5|1309
1660313400000|2022-08-12 14:10:00|12791.7|12790.4|12786.8|12785.5|12792.7|12791.3|12780.6|12779.3|1231
1660313700000|2022-08-12 14:15:00|12786.7|12785.4|12793.2|12791.9|12793.5|12792.2|12784.4|12783.1|1094
1660314000000|2022-08-12 14:20:00|12793.1|12791.8|12794.8|12793.5|12797.3|12796|12792.4|12791.1|796
1660314300000|2022-08-12 14:25:00|12794.9|12793.6|12795.5|12794.2|12797.2|12795.9|12789.9|12788.6|894
1660314600000|2022-08-12 14:30:00|12795.7|12794.4|12788.5|12787.2|12796.8|12795.5|12784.5|12783|1140
1660314900000|2022-08-12 14:35:00|12788.4|12787.1|12798.8|12797.5|12799.6|12798.2|12785.7|12784.4|1139
1660315200000|2022-08-12 14:40:00|12798.9|12797.6|12794.9|12793.6|12800.2|12798.8|12793.2|12791.5|1022
1660315500000|2022-08-12 14:45:00|12795.1|12793.8|12792.2|12790.9|12799|12797.7|12790.8|12789.5|928
1660315800000|2022-08-12 14:50:00|12792|12790.7|12802.2|12800.9|12803.7|12802.4|12790.9|12789.6|1054
1660316100000|2022-08-12 14:55:00|12802.4|12801.1|12798.7|12797.4|12802.6|12801.3|12797.2|12795.9|878
1660316400000|2022-08-12 15:00:00|12798.6|12797.3|12796.4|12795.1|12799.6|12798.3|12794.8|12793.3|747
1660316700000|2022-08-12 15:05:00|12796.3|12795|12795.9|12794.6|12798.8|12797.5|12793.5|12792.2|703
1660317000000|2022-08-12 15:10:00|12796|12794.7|12793.5|12792.2|12797|12795.7|12791|12789.7|698
1660317300000|2022-08-12 15:15:00|12793.4|12792.1|12790.3|12789|12795.3|12793.7|12788.1|12786.5|583
1660317600000|2022-08-12 15:20:00|12790|12788.7|12790.9|12789.6|12791.9|12790.6|12787.3|12786|557
1660317900000|2022-08-12 15:25:00|12790.8|12789.5|12796|12794.7|12798.2|12796.6|12790.7|12789.4|573
1660318200000|2022-08-12 15:30:00|12795.8|12794.5|12792.1|12790.8|12796.5|12795.2|12791.9|12790.6|627
1660318500000|2022-08-12 15:35:00|12792|12790.7|12794.4|12793.1|12794.8|12793.2|12789.8|12788.5|644
1660318800000|2022-08-12 15:40:00|12794.3|12793|12790.7|12789.4|12796.1|12794.8|12790|12788.7|722
1660319100000|2022-08-12 15:45:00|12790.8|12789.5|12788.2|12786.9|12791.4|12790.1|12786.4|12785.1|523
1660319400000|2022-08-12 15:50:00|12788.1|12786.8|12785.5|12784.2|12789.7|12788.4|12785.4|12784.1|430
1660319700000|2022-08-12 15:55:00|12785.4|12784.1|12785.1|12783|12786.5|12785.2|12781.5|12780.2|532
1660320000000|2022-08-12 16:00:00|12785.3|12784|12779.9|12778.6|12785.5|12784.2|12779.5|12778.2|569
1660320300000|2022-08-12 16:05:00|12780.1|12778.8|12780.7|12779.4|12780.9|12779.6|12778|12776.7|327
1660320600000|2022-08-12 16:10:00|12780.8|12779.5|12781.4|12780.1|12782.7|12781.2|12779.9|12778.6|441
1660320900000|2022-08-12 16:15:00|12781.5|12780.2|12783.8|12782.5|12785.8|12784.5|12779.6|12778.3|457
1660321200000|2022-08-12 16:20:00|12783.7|12782.4|12781.6|12780.3|12785|12783.7|12780.2|12778.9|454
1660321500000|2022-08-12 16:25:00|12781.7|12780.4|12781.6|12780.3|12783.6|12782.3|12780.5|12779.2|291
1660321800000|2022-08-12 16:30:00|12781.7|12780.4|12781|12779.7|12783.2|12781.9|12780.5|12779.2|309
1660322100000|2022-08-12 16:35:00|12781.2|12779.9|12780.1|12778.8|12783.5|12782.2|12779.9|12778.4|411
1660322400000|2022-08-12 16:40:00|12780|12778.7|12781.6|12780.3|12783.4|12782.1|12780|12778.3|387
1660322700000|2022-08-12 16:45:00|12781.5|12780.2|12782.3|12781|12783.4|12781.9|12780.3|12778.6|342
1660323000000|2022-08-12 16:50:00|12782.4|12781.1|12783.4|12782.1|12784.3|12782.6|12780.6|12779|372
1660323300000|2022-08-12 16:55:00|12783.5|12782.2|12781.8|12780.5|12783.5|12782.2|12780.5|12779.2|392
1660323600000|2022-08-12 17:00:00|12781.6|12780.3|12780.2|12778.9|12783.6|12782|12780|12778.7|423
1660323900000|2022-08-12 17:05:00|12780.1|12778.8|12778.8|12777.5|12780.5|12778.9|12777.5|12776.2|300
1660324200000|2022-08-12 17:10:00|12778.5|12777.2|12776.6|12775.3|12778.5|12777.2|12776.5|12775.2|369
1660324500000|2022-08-12 17:15:00|12776.5|12775.2|12775.9|12774.6|12777.1|12775.8|12775.2|12773.8|330
1660324800000|2022-08-12 17:20:00|12775.8|12774.5|12778.5|12777.2|12778.6|12777.2|12775.6|12774|280
1660325100000|2022-08-12 17:25:00|12778.4|12777.1|12776.6|12775.3|12778.5|12777.2|12775.9|12774.6|214
1660325400000|2022-08-12 17:30:00|12776.7|12775.4|12779|12777.7|12779.5|12778.2|12775.8|12774.5|374
1660325700000|2022-08-12 17:35:00|12779.2|12777.9|12778.1|12776.8|12779.6|12777.9|12775.8|12774.5|304
1660326000000|2022-08-12 17:40:00|12778.2|12776.9|12780.1|12778.8|12780.6|12778.9|12777.6|12776.3|255
1660326300000|2022-08-12 17:45:00|12780|12778.7|12779.4|12778.1|12780.4|12778.8|12779.3|12777.7|208
1660326600000|2022-08-12 17:50:00|12779.5|12778.2|12777.8|12776.5|12779.7|12778.3|12776.1|12774.8|261
1660326900000|2022-08-12 17:55:00|12777.7|12776.4|12781.4|12780.1|12781.8|12780.2|12777.4|12776.1|227
1660327200000|2022-08-12 18:00:00|12781.1|12779.8|12779.4|12778.1|12781.1|12779.8|12778|12776.7|348
1660327500000|2022-08-12 18:05:00|12779.5|12778.2|12777|12775.7|12779.6|12778.3|12776.6|12775.3|262
1660327800000|2022-08-12 18:10:00|12777.1|12775.8|12775.2|12773.9|12778|12776.7|12774.7|12773|317
1660328100000|2022-08-12 18:15:00|12775.3|12774|12776.8|12775.5|12776.8|12775.5|12774.9|12773.6|310
1660328400000|2022-08-12 18:20:00|12776.9|12775.6|12778.3|12777|12778.8|12777.5|12776.2|12774.9|256
1660328700000|2022-08-12 18:25:00|12778.1|12776.8|12774.2|12772.9|12778.2|12776.9|12773.5|12772.2|293
1660329000000|2022-08-12 18:30:00|12774.1|12772.8|12774.1|12772.8|12775.6|12774.3|12773.3|12772|295
1660329300000|2022-08-12 18:35:00|12774|12772.7|12777.1|12775.8|12778|12776.7|12774|12772.7|348
1660329600000|2022-08-12 18:40:00|12777|12775.7|12775.1|12773.8|12777.2|12775.9|12774.9|12773.3|287
1660329900000|2022-08-12 18:45:00|12775.2|12773.9|12774.7|12773.4|12776|12774.7|12774|12772.7|304
1660330200000|2022-08-12 18:50:00|12774.6|12773.3|12778.4|12777.1|12779|12777.7|12774|12772.7|264
1660330500000|2022-08-12 18:55:00|12778.5|12777.2|12776.1|12774.8|12778.9|12777.3|12776|12774.3|233
1660330800000|2022-08-12 19:00:00|12776.2|12774.9|12776.5|12775.2|12778.8|12777.5|12775.4|12774.1|299
1660331100000|2022-08-12 19:05:00|12776.4|12775.1|12775.3|12774|12777.1|12775.8|12773.4|12772.1|265
1660331400000|2022-08-12 19:10:00|12774.9|12773.6|12774.3|12773|12775.6|12774.2|12773|12771.4|394
1660331700000|2022-08-12 19:15:00|12774.2|12772.9|12776.5|12775.2|12777.5|12776.2|12773.9|12772.1|281
1660332000000|2022-08-12 19:20:00|12776.9|12775.6|12779.2|12777.9|12780.2|12778.9|12776.6|12775.2|290
1660332300000|2022-08-12 19:25:00|12779.3|12778|12777.5|12776.2|12780.6|12779|12777.5|12775.8|230
1660332600000|2022-08-12 19:30:00|12777.6|12776.3|12777.8|12776.5|12779.5|12778|12777|12775.3|204
1660332900000|2022-08-12 19:35:00|12777.9|12776.6|12774.4|12773.1|12778.3|12777|12774.4|12773.1|265
1660333200000|2022-08-12 19:40:00|12774.5|12773.2|12772.5|12771.2|12774.7|12773.4|12772.4|12771.1|256
1660333500000|2022-08-12 19:45:00|12772.6|12771.3|12771|12769.7|12773.7|12772.4|12770.9|12769.5|309
1660333800000|2022-08-12 19:50:00|12770.8|12769.5|12769.2|12767.9|12771.5|12770.2|12769|12767.7|272
1660334100000|2022-08-12 19:55:00|12769|12767.7|12770.1|12768.8|12770.5|12769.2|12768.8|12767.5|367
1660334400000|2022-08-12 20:00:00|12770.2|12768.9|12771.7|12769.6|12776.1|12774|12770.1|12768.4|448
1660334700000|2022-08-12 20:05:00|12771.6|12769.5|12773.1|12771|12774.8|12772.7|12771.2|12769.2|228
1660335000000|2022-08-12 20:10:00|12773|12770.9|12774.6|12772.5|12775.2|12773.3|12772.9|12770.8|213
1660335300000|2022-08-12 20:15:00|12774.4|12772.3|12774.7|12772.6|12775.3|12773.2|12774.1|12772.2|211
1660335600000|2022-08-12 20:20:00|12774.8|12772.7|12777.7|12775.6|12778.3|12776.2|12774.5|12772.4|275
1660335900000|2022-08-12 20:25:00|12777.8|12775.7|12778.1|12776|12779.5|12777.5|12777.5|12775.6|210
1660336200000|2022-08-12 20:30:00|12778|12775.9|12772.9|12770.8|12779.3|12777.3|12772.5|12770.7|234
1660336500000|2022-08-12 20:35:00|12772.8|12770.7|12774|12771.9|12775.5|12773.4|12772.5|12770.6|176
1660336800000|2022-08-12 20:40:00|12774.1|12772|12772.9|12770.8|12774.5|12772.6|12772.7|12770.6|147
1660337100000|2022-08-12 20:45:00|12772.8|12770.7|12774.7|12772.6|12775.7|12773.6|12772.8|12770.7|101
1660337400000|2022-08-12 20:50:00|12774.8|12772.7|12774.2|12772.1|12775|12772.9|12772.8|12770.7|78
1660337700000|2022-08-12 20:55:00|12774.5|12772.4|12775.2|12773.1|12777.4|12774.4|12774.1|12772|79
1660507200000|2022-08-14 20:00:00|12783.3|12770.3|12780.9|12767.9|12783.3|12770.3|12780|12767|3
1660507500000|2022-08-14 20:05:00|12780|12767|12780|12767|12780|12767|12780|12767|1
1660507800000|2022-08-14 20:10:00|12780.2|12767.2|12780|12767|12780.2|12767.2|12780|12767|2
1660508100000|2022-08-14 20:15:00|12778.6|12765.6|12783|12770|12783|12770|12778.6|12765.6|8
1660508400000|2022-08-14 20:20:00|12780|12767|12780|12767|12780|12767|12780|12767|1
1660509000000|2022-08-14 20:30:00|12783|12770|12783|12770|12783|12770|12778.6|12765.6|5
1660509300000|2022-08-14 20:35:00|12780|12767|12778.6|12765.6|12780|12767|12778.6|12765.6|2
1660509600000|2022-08-14 20:40:00|12780|12767|12782.8|12769.8|12783|12770|12778.6|12765.6|14
1660509900000|2022-08-14 20:45:00|12783|12770|12783|12770|12783|12770|12778.6|12765.6|11
1660510200000|2022-08-14 20:50:00|12780|12767|12783|12770|12783|12770|12780|12767|7
1660510500000|2022-08-14 20:55:00|12780|12767|12780|12767|12780.1|12767.1|12780|12767|3
1660510800000|2022-08-14 21:00:00|12783|12770|12782.7|12769.7|12783|12770|12782.7|12769.7|2
1660511100000|2022-08-14 21:05:00|12778.4|12765.4|12777|12770|12781.8|12772.7|12774.9|12765.4|32
1660511400000|2022-08-14 21:10:00|12779.6|12772.6|12779.5|12772.5|12779.6|12772.6|12776.5|12769.5|44
1660511700000|2022-08-14 21:15:00|12779.4|12772.4|12777|12770|12779.4|12772.4|12775.7|12768.7|87
1660512000000|2022-08-14 21:20:00|12777.1|12770.1|12777.3|12770.3|12781.5|12774.5|12776.7|12769.7|55
1660512300000|2022-08-14 21:25:00|12779.8|12772.8|12778.6|12771.6|12781.7|12774.7|12777|12770|67
1660512600000|2022-08-14 21:30:00|12778.1|12771.1|12777.9|12770.9|12779.5|12772.5|12776.8|12769.8|89
1660512900000|2022-08-14 21:35:00|12777.2|12770.2|12778.2|12771.2|12778.8|12771.8|12775.8|12768.8|131
1660513200000|2022-08-14 21:40:00|12777.1|12770.1|12778.6|12771.6|12779.6|12772.6|12775.9|12768.9|105
1660513500000|2022-08-14 21:45:00|12778.5|12771.5|12777.3|12771.2|12780|12773|12775.5|12769.8|116
1660513800000|2022-08-14 21:50:00|12776.4|12771.5|12777.1|12770.1|12780.2|12773.2|12776.4|12769.8|93
1660514100000|2022-08-14 21:55:00|12776.8|12769.8|12777.8|12770.8|12779.2|12772.2|12776.1|12769.6|120
1660514400000|2022-08-14 22:00:00|12777.9|12770.9|12775.3|12770.8|12778.8|12772.3|12772.7|12766.7|357
1660514700000|2022-08-14 22:05:00|12776.3|12770.4|12777.8|12773.1|12780|12774.8|12774.7|12768.7|331
1660515000000|2022-08-14 22:10:00|12777|12773.7|12776.8|12773.8|12778.8|12775.5|12776.3|12771.1|236
1660515300000|2022-08-14 22:15:00|12777.2|12773.4|12778.7|12776.4|12779.4|12776.5|12776.8|12773.1|754
1660515600000|2022-08-14 22:20:00|12778.8|12776.3|12777.8|12775.7|12779.2|12776.5|12777.4|12774.9|789
1660515900000|2022-08-14 22:25:00|12778.1|12775.8|12778.5|12776.3|12779.6|12776.3|12776.6|12773.6|501
1660516200000|2022-08-14 22:30:00|12778.2|12776.1|12779|12776.9|12781.4|12778.4|12778.2|12775.4|508
1660516500000|2022-08-14 22:35:00|12778.9|12776.8|12777.9|12775.8|12779.2|12776.8|12777.6|12774.7|362
1660516800000|2022-08-14 22:40:00|12777.8|12775.7|12778.1|12775.6|12778.6|12776.2|12777.3|12774.8|481
1660517100000|2022-08-14 22:45:00|12778|12775.7|12777.8|12775.7|12779|12776.1|12777.4|12774.6|334
1660517400000|2022-08-14 22:50:00|12777.7|12775.6|12777.8|12775.7|12778.5|12776|12777.3|12775.3|241
1660517700000|2022-08-14 22:55:00|12777.9|12775.5|12777.2|12775.1|12778.3|12776|12776.4|12774.2|192
1660518000000|2022-08-14 23:00:00|12777.3|12775.2|12777.6|12775.5|12778.4|12776.5|12776.6|12774.7|302
1660518300000|2022-08-14 23:05:00|12777.7|12775.6|12776.7|12774.6|12777.7|12775.6|12775.8|12774|237
1660518600000|2022-08-14 23:10:00|12776.6|12774.5|12777.3|12776|12777.7|12776|12775.8|12774|198
1660518900000|2022-08-14 23:15:00|12777.6|12775.5|12777.2|12775.1|12777.6|12775.5|12774.8|12773.1|295
1660519200000|2022-08-14 23:20:00|12777|12774.9|12777.2|12775.1|12778.2|12776.4|12776.2|12774.5|270
1660519500000|2022-08-14 23:25:00|12777.1|12775|12776.3|12774.2|12778.8|12776.8|12775.7|12773.7|268
1660519800000|2022-08-14 23:30:00|12776.4|12774.3|12776.1|12774|12778.1|12776.2|12774.6|12772.9|257
1660520100000|2022-08-14 23:35:00|12776.2|12774.1|12778.1|12776|12778.3|12776.6|12776.2|12774.1|187
1660520400000|2022-08-14 23:40:00|12778|12775.9|12776.6|12774.5|12778.1|12776.5|12776|12774.4|280
1660520700000|2022-08-14 23:45:00|12776.5|12774.4|12777.6|12775.5|12777.8|12776.1|12775.4|12773.8|259
1660521000000|2022-08-14 23:50:00|12777.7|12775.6|12777.7|12775.6|12778.1|12776.3|12775.6|12774|294
1660521300000|2022-08-14 23:55:00|12777.2|12775.9|12782|12779.9|12782.1|12780.5|12777.2|12775.9|332
1660521600000|2022-08-15 00:00:00|12782.1|12780|12782|12779.9|12782.7|12781|12780.3|12778.8|391
1660521900000|2022-08-15 00:05:00|12782.1|12780|12781|12778.9|12782.6|12781|12780.1|12778.4|265
1660522200000|2022-08-15 00:10:00|12780.8|12779.5|12781.6|12780.3|12782.8|12781|12780.1|12778.4|341
1660522500000|2022-08-15 00:15:00|12781.5|12780.2|12778.5|12777.2|12781.9|12780.3|12778.2|12776.3|347
1660522800000|2022-08-15 00:20:00|12779|12776.9|12779.2|12777.9|12781.4|12780.1|12778.5|12776.8|394
1660523100000|2022-08-15 00:25:00|12779.3|12778|12778.2|12776.9|12781.6|12780.2|12778.1|12776.6|309
1660523400000|2022-08-15 00:30:00|12778.4|12777.1|12777.9|12776.6|12779.3|12777.7|12777.3|12775.6|235
1660523700000|2022-08-15 00:35:00|12778.3|12776.2|12778.1|12776.8|12779|12777.2|12776.9|12775.2|204
1660524000000|2022-08-15 00:40:00|12778.2|12776.9|12779.6|12777.5|12780.6|12778.7|12778.2|12776.5|327
1660524300000|2022-08-15 00:45:00|12779.7|12777.6|12778.7|12776.6|12780|12778.5|12778.1|12776.5|334
1660524600000|2022-08-15 00:50:00|12778.3|12777|12775.2|12773.1|12778.3|12777|12774.5|12772.8|509
1660524900000|2022-08-15 00:55:00|12775.1|12773|12775.8|12773.7|12776.6|12775|12774.6|12772.9|284
1660525200000|2022-08-15 01:00:00|12775.9|12773.8|12776.2|12774.9|12776.6|12775.3|12773.2|12771.5|413
1660525500000|2022-08-15 01:05:00|12776.3|12775|12779.7|12777.6|12779.7|12778|12775.9|12774.4|455
1660525800000|2022-08-15 01:10:00|12779.6|12777.5|12781.9|12779.8|12782.5|12780.4|12779|12777|374
1660526100000|2022-08-15 01:15:00|12781.4|12780.1|12781.5|12779.4|12783.1|12781|12780.3|12778.2|320
1660526400000|2022-08-15 01:20:00|12781.4|12779.3|12782.8|12780.7|12784.8|12783.2|12780.4|12778.9|562
1660526700000|2022-08-15 01:25:00|12782.7|12780.6|12785.4|12784.1|12785.9|12784.2|12781.6|12779.8|403
1660527000000|2022-08-15 01:30:00|12785.3|12784|12784.2|12782.1|12786.9|12785.4|12783.7|12782|442
1660527300000|2022-08-15 01:35:00|12784.1|12782|12781.2|12779.9|12784.1|12782|12780.4|12778.8|367
1660527600000|2022-08-15 01:40:00|12781.1|12779.8|12778.7|12776.6|12781.5|12779.9|12777.7|12775.9|412
1660527900000|2022-08-15 01:45:00|12778.8|12776.7|12778.7|12776.6|12779.9|12778|12776.8|12775.1|339
1660528200000|2022-08-15 01:50:00|12778.8|12776.7|12778|12775.9|12779.7|12777.8|12777.3|12775.7|474
1660528500000|2022-08-15 01:55:00|12777.7|12776.4|12777.3|12775.2|12778.6|12776.9|12775.8|12774|325
1660528800000|2022-08-15 02:00:00|12777.4|12775.3|12783.5|12781.4|12784|12782.4|12777.1|12775|666
1660529100000|2022-08-15 02:05:00|12783.4|12781.3|12788.5|12786.4|12788.5|12786.4|12783.4|12781.3|621
1660529400000|2022-08-15 02:10:00|12788.4|12786.3|12789.4|12787.3|12790.6|12788.8|12787.6|12785.5|474
1660529700000|2022-08-15 02:15:00|12789.3|12787.2|12791.3|12789.2|12791.3|12789.2|12788|12786.3|512
1660530000000|2022-08-15 02:20:00|12791.4|12789.3|12790.2|12788.1|12792|12790.1|12789.7|12787.9|454
1660530300000|2022-08-15 02:25:00|12790.3|12788.2|12791.1|12789|12792.5|12790.9|12789.9|12787.8|353
1660530600000|2022-08-15 02:30:00|12791.2|12789.1|12793.7|12791.6|12793.8|12792.2|12790.5|12788.9|376
1660530900000|2022-08-15 02:35:00|12793.6|12791.5|12793|12791.7|12794.3|12792.5|12792|12790.2|353
1660531200000|2022-08-15 02:40:00|12793.4|12791.3|12792.7|12790.6|12793.5|12791.8|12790.6|12788.6|370
1660531500000|2022-08-15 02:45:00|12792.6|12790.5|12793.8|12791.7|12794.9|12792.8|12792.4|12790.5|324
1660531800000|2022-08-15 02:50:00|12793.7|12791.6|12793.4|12791.3|12795.4|12793.4|12792.7|12790.9|457
1660532100000|2022-08-15 02:55:00|12793.1|12791|12793.6|12791.5|12794.2|12792.5|12792|12790.3|437
1660532400000|2022-08-15 03:00:00|12793.7|12791.6|12794.6|12792.5|12795.2|12793.1|12792.9|12791|350
1660532700000|2022-08-15 03:05:00|12794.7|12792.6|12792.1|12790|12795.5|12793.5|12791.2|12789.2|293
1660533000000|2022-08-15 03:10:00|12792|12789.9|12790.3|12789|12792.1|12790.1|12789.4|12787.5|328
1660533300000|2022-08-15 03:15:00|12790.2|12788.9|12791.2|12789.1|12792.8|12790.9|12790.2|12788.2|272
1660533600000|2022-08-15 03:20:00|12791.1|12789|12791.2|12789.1|12792.1|12790.4|12790.4|12788.6|265
1660533900000|2022-08-15 03:25:00|12791.3|12789.2|12790.7|12789.4|12791.8|12789.9|12790.1|12788.5|352
1660534200000|2022-08-15 03:30:00|12790.6|12789.3|12792.7|12790.6|12792.7|12791|12790.2|12788.5|362
1660534500000|2022-08-15 03:35:00|12792.5|12791.2|12791.9|12790.6|12793.8|12792|12791.7|12790.1|251
1660534800000|2022-08-15 03:40:00|12792|12790.7|12790.4|12789.1|12792.2|12790.9|12790.1|12788.6|329
1660535100000|2022-08-15 03:45:00|12790.5|12789.2|12792|12789.9|12792|12790.4|12789.3|12787.7|372
1660535400000|2022-08-15 03:50:00|12791.9|12789.8|12790.9|12789.6|12792.2|12790.6|12790.4|12788.6|256
1660535700000|2022-08-15 03:55:00|12790.8|12789.5|12787.9|12786.6|12791.3|12789.9|12787.8|12785.9|306
1660536000000|2022-08-15 04:00:00|12788|12786.7|12789.7|12788.4|12790.6|12788.9|12787.5|12785.7|321
1660536300000|2022-08-15 04:05:00|12789.8|12788.5|12790.1|12788.8|12791.4|12789.9|12789.8|12788.1|360
1660536600000|2022-08-15 04:10:00|12790.2|12788.9|12790.9|12789.6|12791.5|12789.9|12789.9|12788.1|300
1660536900000|2022-08-15 04:15:00|12791|12789.7|12790.6|12788.5|12792.2|12790.5|12790.2|12788.4|222
1660537200000|2022-08-15 04:20:00|12790.7|12788.6|12789.8|12787.7|12791|12789.4|12789.4|12787.6|214
1660537500000|2022-08-15 04:25:00|12789.9|12787.8|12790.8|12788.7|12791|12789.4|12789.5|12787.8|342
1660537800000|2022-08-15 04:30:00|12790.9|12788.8|12790.2|12788.1|12791.3|12789.6|12789.5|12787.7|263
1660538100000|2022-08-15 04:35:00|12790|12787.9|12791.3|12789.2|12792|12790.2|12789.6|12787.7|224
1660538400000|2022-08-15 04:40:00|12791.2|12789.1|12793.8|12792.5|12794.8|12793.2|12790.7|12789.1|238
1660538700000|2022-08-15 04:45:00|12793.9|12792.6|12795.4|12794.1|12795.8|12794.1|12793.3|12791.7|231
1660539000000|2022-08-15 04:50:00|12795.3|12794|12796.3|12795|12797.3|12795.9|12795.3|12794|279
1660539300000|2022-08-15 04:55:00|12796.2|12794.9|12797|12795.7|12797.5|12796.2|12796.2|12794.5|246
1660539600000|2022-08-15 05:00:00|12796.9|12795.6|12796|12794.7|12797.6|12796|12796|12794.3|235
1660539900000|2022-08-15 05:05:00|12795.9|12794.6|12796|12793.9|12796.9|12795.3|12793.8|12792.3|250
1660540200000|2022-08-15 05:10:00|12795.9|12793.8|12795.6|12794.3|12797.5|12795.8|12795.2|12793.6|268
1660540500000|2022-08-15 05:15:00|12795.5|12794.2|12797|12795.7|12797.8|12796.1|12795.4|12793.7|249
1660540800000|2022-08-15 05:20:00|12797.2|12795.9|12803|12801.7|12804.1|12802.2|12797|12795.5|510
1660541100000|2022-08-15 05:25:00|12803.4|12801.3|12802.3|12800.2|12804.3|12802.2|12802.2|12800.2|253
1660541400000|2022-08-15 05:30:00|12802.4|12800.3|12804.4|12803.1|12804.7|12803.4|12801.5|12799.6|321
1660541700000|2022-08-15 05:35:00|12804.5|12803.2|12804.4|12803.1|12805.5|12803.9|12803.4|12802.1|257
1660542000000|2022-08-15 05:40:00|12804.5|12803.2|12803.6|12801.5|12805.3|12803.9|12803.2|12801.4|281
1660542300000|2022-08-15 05:45:00|12804|12801.9|12804.4|12803.1|12804.5|12803.2|12802.4|12800.7|370
1660542600000|2022-08-15 05:50:00|12804.5|12803.2|12803.5|12802.2|12806|12804.1|12802.9|12801.2|440
1660542900000|2022-08-15 05:55:00|12803.6|12802.3|12799.3|12797.2|12805.2|12803.7|12796.9|12795|479
1660543200000|2022-08-15 06:00:00|12799.4|12797.3|12796.9|12795.6|12800.2|12798.5|12796.5|12794.8|647
1660543500000|2022-08-15 06:05:00|12797|12795.7|12799.7|12798.4|12799.8|12798.5|12795.4|12793.7|376
1660543800000|2022-08-15 06:10:00|12799.9|12798.6|12801.1|12799.8|12803.3|12801.6|12799.7|12798.4|400
1660544100000|2022-08-15 06:15:00|12801|12799.7|12800.2|12798.1|12802.3|12800.6|12799.2|12797.5|511
1660544400000|2022-08-15 06:20:00|12799.8|12798.5|12802.7|12801.4|12802.9|12801.6|12799.5|12798|483
1660544700000|2022-08-15 06:25:00|12802.8|12801.5|12807.5|12805.4|12808.6|12806.6|12800.9|12799.6|604
1660545000000|2022-08-15 06:30:00|12807.4|12805.3|12806.9|12805.6|12809.9|12808|12806.4|12804.7|670
1660545300000|2022-08-15 06:35:00|12807.3|12805.2|12808.2|12806.9|12809.7|12808.1|12807.1|12805.2|416
1660545600000|2022-08-15 06:40:00|12808.1|12806.8|12806.3|12805|12809.2|12807.7|12805.1|12803.5|509
1660545900000|2022-08-15 06:45:00|12806.4|12805.1|12807.3|12806|12807.5|12806.2|12804.3|12803|356
1660546200000|2022-08-15 06:50:00|12807.2|12805.9|12809.5|12808.2|12811.4|12810.1|12807.2|12805.8|484
1660546500000|2022-08-15 06:55:00|12809.6|12808.3|12809.9|12808.6|12810.7|12809|12807.5|12806|480
1660546800000|2022-08-15 07:00:00|12810.1|12808|12806.9|12805.6|12810.7|12809.1|12806.7|12805|638
1660547100000|2022-08-15 07:05:00|12807.1|12805.8|12816.6|12814.5|12816.6|12814.8|12806.4|12805.1|600
1660547400000|2022-08-15 07:10:00|12816.9|12814.8|12820.9|12819.6|12821.5|12819.8|12816.9|12814.8|683
1660547700000|2022-08-15 07:15:00|12820.8|12819.5|12828.4|12827.1|12829.2|12827.6|12820.7|12819.4|623
1660548000000|2022-08-15 07:20:00|12828.3|12827|12828.4|12827.1|12832.6|12830.9|12828.3|12826.5|554
1660548300000|2022-08-15 07:25:00|12828.3|12827|12831.7|12829.6|12832.1|12830.3|12826.3|12824.3|614
1660548600000|2022-08-15 07:30:00|12831.8|12829.7|12834.4|12832.3|12834.5|12833|12830.4|12828.8|584
1660548900000|2022-08-15 07:35:00|12833.8|12832.5|12833.4|12832.1|12835.3|12833.8|12831|12829.7|538
1660549200000|2022-08-15 07:40:00|12833.3|12832|12834.6|12833.3|12835.8|12834.3|12832.8|12831.5|527
1660549500000|2022-08-15 07:45:00|12834.7|12833.4|12838.9|12837.6|12841.6|12840.3|12834.5|12833.2|526
1660549800000|2022-08-15 07:50:00|12839|12837.7|12842.4|12841.1|12843.8|12842.4|12839|12837.7|616
1660550100000|2022-08-15 07:55:00|12842.3|12841|12845.2|12843.9|12845.4|12844.1|12841.6|12840.3|528
1660550400000|2022-08-15 08:00:00|12845.3|12844|12848.8|12847.5|12849.4|12848.1|12842.2|12840.9|599
1660550700000|2022-08-15 08:05:00|12848.4|12847.1|12849.7|12848.4|12849.8|12848.5|12844.8|12843.2|602
1660551000000|2022-08-15 08:10:00|12849.8|12848.5|12848.5|12847.2|12849.8|12848.5|12846.2|12844.9|471
1660551300000|2022-08-15 08:15:00|12848.4|12847.1|12851.1|12849.8|12851.8|12850.5|12847.1|12845.8|397
1660551600000|2022-08-15 08:20:00|12851.2|12849.9|12854.7|12853.4|12855.5|12854.2|12851.1|12849.8|453
1660551900000|2022-08-15 08:25:00|12855.1|12853.8|12856.8|12855.5|12859.6|12858.3|12854.7|12853.4|485
1660552200000|2022-08-15 08:30:00|12856.5|12855.2|12857|12855.7|12857.3|12856|12853.6|12852.3|522
1660552500000|2022-08-15 08:35:00|12857.1|12855.8|12858.4|12857.1|12859.7|12858.4|12857.1|12855.8|340
1660552800000|2022-08-15 08:40:00|12858.8|12856.7|12861.8|12860.5|12862.6|12860.9|12857.5|12856.2|490
1660553100000|2022-08-15 08:45:00|12861.9|12860.6|12864.4|12863.1|12866.5|12865.2|12861|12859.7|392
1660553400000|2022-08-15 08:50:00|12864.5|12863.2|12867.6|12866.3|12868.3|12866.7|12863.7|12862.4|462
1660553700000|2022-08-15 08:55:00|12867.7|12866.4|12871|12869.7|12871.2|12869.9|12866.1|12864.8|571
1660554000000|2022-08-15 09:00:00|12871.1|12869.8|12873.4|12872.1|12874|12872.3|12870.9|12869.3|427
1660554300000|2022-08-15 09:05:00|12873.5|12872.2|12874.5|12873.2|12875.8|12874.2|12870.9|12869.3|600
1660554600000|2022-08-15 09:10:00|12874.4|12873.1|12879.9|12878.6|12880.5|12878.8|12874|12872.7|459
1660554900000|2022-08-15 09:15:00|12880|12878.7|12887.9|12886.6|12889|12887.4|12879.3|12877.7|673
1660555200000|2022-08-15 09:20:00|12888|12886.7|12893|12891.7|12896.2|12894.9|12887.5|12886.2|583
1660555500000|2022-08-15 09:25:00|12892.9|12891.6|12897.5|12896.2|12898.7|12897.1|12891.7|12890.2|575
1660555800000|2022-08-15 09:30:00|12897.4|12896.1|12905.6|12904.3|12906.1|12904.5|12895.4|12894|569
1660556100000|2022-08-15 09:35:00|12905.5|12904.2|12899.3|12898|12907.7|12906.4|12899|12897.5|636
1660556400000|2022-08-15 09:40:00|12899.2|12897.9|12900.8|12899.5|12901.4|12899.9|12896.2|12894.8|587
1660556700000|2022-08-15 09:45:00|12900.4|12899.1|12904.6|12903.3|12905.2|12903.9|12899.9|12898.3|454
1660557000000|2022-08-15 09:50:00|12904.7|12903.4|12915.8|12914.5|12915.9|12914.6|12904.6|12903.3|599
1660557300000|2022-08-15 09:55:00|12915.6|12914.3|12905.3|12904|12915.6|12914.3|12905.1|12903.8|449
1660557600000|2022-08-15 10:00:00|12905.2|12903.9|12895|12893.7|12906|12904.7|12890.7|12889|671
1660557900000|2022-08-15 10:05:00|12895.3|12894|12895.9|12894.6|12897.1|12895.8|12893.2|12891.9|382
1660558200000|2022-08-15 10:10:00|12896|12894.7|12896.8|12895.5|12900.4|12898.8|12895.9|12894.6|432
1660558500000|2022-08-15 10:15:00|12896.6|12895.3|12898.2|12896.9|12899.5|12898.2|12896|12894.7|400
1660558800000|2022-08-15 10:20:00|12898.1|12896.8|12904.4|12903.1|12906.8|12905.5|12897.1|12895.8|503
1660559100000|2022-08-15 10:25:00|12904.6|12903.3|12910.2|12908.9|12910.4|12909.1|12901.6|12900.3|523
1660559400000|2022-08-15 10:30:00|12910.1|12908.8|12905.7|12904.4|12911.1|12909.8|12905.6|12904.3|598
1660559700000|2022-08-15 10:35:00|12905.6|12904.3|12908.3|12907|12909.1|12907.5|12901.9|12900.2|507
1660560000000|2022-08-15 10:40:00|12908.4|12907.1|12910.3|12908.2|12910.3|12908.7|12904.9|12903.3|581
1660560300000|2022-08-15 10:45:00|12909.9|12908.6|12904|12902.7|12911.3|12909.7|12903.9|12902.6|534
1660560600000|2022-08-15 10:50:00|12904.3|12903|12897.7|12896.4|12905.3|12903.7|12896.4|12894.7|687
1660560900000|2022-08-15 10:55:00|12897.8|12896.5|12896.6|12895.3|12899.2|12897.9|12894.3|12893|551
1660561200000|2022-08-15 11:00:00|12896.7|12895.4|12899.8|12898.5|12902.8|12901.5|12896|12894.7|573
1660561500000|2022-08-15 11:05:00|12899.7|12898.4|12904.4|12903.1|12905.3|12903.8|12899.7|12898.4|408
1660561800000|2022-08-15 11:10:00|12904.5|12903.2|12902.8|12901.5|12905.8|12904.5|12901.7|12900.4|456
1660562100000|2022-08-15 11:15:00|12902.7|12901.4|12903.4|12902.1|12903.6|12902.3|12900.6|12899.1|375
1660562400000|2022-08-15 11:20:00|12903.3|12902|12899.9|12898.6|12903.3|12902|12898.9|12897.4|523
1660562700000|2022-08-15 11:25:00|12900|12898.7|12896.8|12895.5|12900.2|12898.9|12896.8|12895.5|407
1660563000000|2022-08-15 11:30:00|12896.7|12895.4|12901.7|12900.4|12901.8|12900.5|12896.6|12895.3|394
1660563300000|2022-08-15 11:35:00|12901.8|12900.5|12903.1|12901.8|12904.2|12902.9|12901.2|12899.9|485
1660563600000|2022-08-15 11:40:00|12903.4|12902.1|12909|12907.7|12909.1|12907.7|12903.3|12902|382
1660563900000|2022-08-15 11:45:00|12908.9|12907.6|12912.8|12911.5|12913|12911.7|12905.3|12904|445
1660564200000|2022-08-15 11:50:00|12912.7|12911.4|12915.9|12914.6|12917.1|12915.8|12912.4|12911.1|487
1660564500000|2022-08-15 11:55:00|12915.8|12914.5|12911|12909.7|12915.8|12914.5|12908.5|12907.2|612
1660564800000|2022-08-15 12:00:00|12911.1|12909.8|12913.8|12912.5|12916.4|12915.1|12911.1|12909.8|727
1660565100000|2022-08-15 12:05:00|12913.7|12912.4|12915.7|12914.4|12917.3|12916|12912.9|12911.6|504
1660565400000|2022-08-15 12:10:00|12915.8|12914.5|12915.9|12914.6|12919.7|12918.4|12913.5|12912.2|513
1660565700000|2022-08-15 12:15:00|12915.8|12914.5|12912|12910.7|12916.4|12915.1|12911.7|12910.4|625
1660566000000|2022-08-15 12:20:00|12912.1|12910.8|12912|12910.7|12913|12911.7|12909.8|12908.3|727
1660566300000|2022-08-15 12:25:00|12911.9|12910.6|12911.6|12909.1|12914.4|12913|12908|12906.1|656
1660566600000|2022-08-15 12:30:00|12910.6|12908.5|12914.3|12913|12919.4|12918.1|12907.2|12905.4|1196
1660566900000|2022-08-15 12:35:00|12915|12913.7|12921.4|12920.1|12922.5|12921.2|12914.9|12913.6|898
1660567200000|2022-08-15 12:40:00|12921.7|12920.4|12926.1|12924.8|12928.4|12927.1|12920.1|12918.8|770
1660567500000|2022-08-15 12:45:00|12926|12924.7|12928.4|12927.1|12934.7|12933.4|12925.9|12924.2|854
1660567800000|2022-08-15 12:50:00|12928.5|12927.2|12922.4|12921.1|12929.1|12927.6|12921.6|12920.3|635
1660568100000|2022-08-15 12:55:00|12922.5|12921.2|12921.9|12920.6|12923.1|12921.8|12916.4|12915|606
1660568400000|2022-08-15 13:00:00|12921.6|12920.3|12925.2|12923.9|12925.7|12924.4|12919.8|12918.5|787
1660568700000|2022-08-15 13:05:00|12925.1|12923.8|12927.4|12926.1|12927.5|12926.2|12922.4|12921.1|597
1660569000000|2022-08-15 13:10:00|12927.5|12926.2|12926.4|12925.1|12934.7|12933.2|12926.4|12925.1|632
1660569300000|2022-08-15 13:15:00|12926.5|12925.2|12929.1|12927.8|12929.2|12927.9|12924.8|12923.4|657
1660569600000|2022-08-15 13:20:00|12929|12927.7|12925.9|12924.6|12930.4|12929.1|12922.5|12921.2|784
1660569900000|2022-08-15 13:25:00|12925.7|12924.4|12920.1|12918.8|12926.3|12925|12918.1|12916.8|716
1660570200000|2022-08-15 13:30:00|12920|12918.7|12926.4|12925.1|12926.4|12925.1|12918|12916.7|1010
1660570500000|2022-08-15 13:35:00|12926.3|12925|12929.9|12928.6|12930|12928.7|12923.2|12921.9|901
1660570800000|2022-08-15 13:40:00|12930|12928.7|12926.8|12925.5|12931.1|12929.8|12923.7|12922.4|904
1660571100000|2022-08-15 13:45:00|12926.9|12925.6|12931.8|12930.5|12931.8|12930.5|12925.4|12924.1|664
1660571400000|2022-08-15 13:50:00|12931.7|12930.4|12925.9|12924.6|12932.6|12931.3|12925|12923.7|940
1660571700000|2022-08-15 13:55:00|12926|12924.7|12923.7|12922.4|12930.3|12929|12923.5|12922.2|834
1660572000000|2022-08-15 14:00:00|12923.9|12922.6|12920.1|12918.8|12927|12925.7|12918.7|12917.4|850
1660572300000|2022-08-15 14:05:00|12920|12918.7|12922.7|12921.4|12923.1|12921.8|12917.5|12916.2|719
1660572600000|2022-08-15 14:10:00|12922.4|12921.1|12929.3|12928|12931.2|12929.9|12921.5|12920.2|662
1660572900000|2022-08-15 14:15:00|12929.2|12927.9|12932|12930.7|12932.2|12930.9|12927.5|12926.2|708
1660573200000|2022-08-15 14:20:00|12932.1|12930.8|12925.9|12924.6|12932.6|12931.3|12924.1|12922.8|688
1660573500000|2022-08-15 14:25:00|12926|12924.7|12922.4|12921.1|12926.8|12925.5|12920.8|12919.5|647
1660573800000|2022-08-15 14:30:00|12922.5|12921.2|12920|12918.7|12923|12921.7|12915.1|12913.8|746
1660574100000|2022-08-15 14:35:00|12920.1|12918.8|12915.8|12914.5|12921.7|12920.4|12915.8|12914.5|547
1660574400000|2022-08-15 14:40:00|12915.9|12914.6|12911.8|12910.5|12916.7|12915.4|12911.1|12909.8|580
1660574700000|2022-08-15 14:45:00|12911.7|12910.4|12907.4|12906.1|12911.7|12910.4|12904.4|12903.1|713
1660575000000|2022-08-15 14:50:00|12906.9|12905.6|12912.5|12911.2|12912.8|12911.5|12904.9|12903.4|755
1660575300000|2022-08-15 14:55:00|12912.4|12911.1|12912.4|12911.1|12913.1|12911.5|12910.2|12908.9|574
1660575600000|2022-08-15 15:00:00|12912.5|12911.2|12913.4|12912.1|12913.5|12912.2|12909.3|12908|545
1660575900000|2022-08-15 15:05:00|12913.5|12912.2|12912.1|12910.8|12913.8|12912.3|12908.9|12907.6|581
1660576200000|2022-08-15 15:10:00|12912.2|12910.9|12909.2|12907.9|12915.5|12914.2|12908.2|12906.9|507
1660576500000|2022-08-15 15:15:00|12909.3|12908|12904.7|12903.4|12909.8|12908.5|12904.1|12902.8|468
1660576800000|2022-08-15 15:20:00|12904.8|12903.5|12903.5|12902.2|12905.1|12903.8|12902.4|12901.1|448
1660577100000|2022-08-15 15:25:00|12903.4|12902.1|12900.1|12898.8|12905.6|12904.3|12898.2|12896.9|505
1660577400000|2022-08-15 15:30:00|12900|12898.7|12897.5|12896.2|12900.9|12899.6|12897.4|12896.1|412
1660577700000|2022-08-15 15:35:00|12897.6|12896.3|12895.2|12893.9|12897.8|12896.5|12893.9|12892.6|489
1660578000000|2022-08-15 15:40:00|12895.1|12893.8|12894.1|12892.8|12898.6|12897.3|12893.4|12892.1|446
1660578300000|2022-08-15 15:45:00|12894.2|12892.9|12892.1|12890.8|12894.3|12893|12891.4|12890.1|407
1660578600000|2022-08-15 15:50:00|12892|12890.7|12889.1|12887.8|12892.1|12890.8|12888.2|12886.9|434
1660578900000|2022-08-15 15:55:00|12889.2|12887.9|12891.8|12890.5|12892.3|12891|12888|12886.7|431
1660579200000|2022-08-15 16:00:00|12891.7|12890.4|12890.1|12888.8|12893.6|12892.3|12889.1|12887.8|520
1660579500000|2022-08-15 16:05:00|12890|12888.7|12893.9|12892.6|12894.2|12892.7|12889.1|12887.8|449
1660579800000|2022-08-15 16:10:00|12893.8|12892.5|12893.7|12892.4|12895.6|12894.3|12892.6|12891.3|442
1660580100000|2022-08-15 16:15:00|12893.6|12892.3|12895.5|12894.2|12896.3|12895|12892|12890.7|442
1660580400000|2022-08-15 16:20:00|12895.4|12894.1|12898.6|12897.3|12899.8|12898.5|12895.1|12893.8|504
1660580700000|2022-08-15 16:25:00|12898.7|12897.4|12895.2|12893.9|12898.8|12897.5|12895.1|12893.8|253
1660581000000|2022-08-15 16:30:00|12895.3|12894|12896.3|12895|12896.3|12895|12892.6|12891.3|340
1660581300000|2022-08-15 16:35:00|12896.2|12894.9|12897.8|12896.5|12898.8|12897.5|12896.1|12894.8|200
1660581600000|2022-08-15 16:40:00|12897.9|12896.6|12896.8|12895.5|12899.7|12898.4|12896.1|12894.8|281
1660581900000|2022-08-15 16:45:00|12896.7|12895.4|12897.1|12895.8|12897.5|12896.2|12894.9|12893.6|313
1660582200000|2022-08-15 16:50:00|12897|12895.7|12897.3|12895.2|12897.5|12896.2|12895|12893.7|387
1660582500000|2022-08-15 16:55:00|12896.8|12895.5|12896.2|12894.9|12898|12896.3|12895.1|12893.8|362
1660582800000|2022-08-15 17:00:00|12896.3|12895|12893.5|12892.2|12897.3|12896|12893.3|12892|384
1660583100000|2022-08-15 17:05:00|12893.6|12892.3|12890.1|12888.8|12893.8|12892.5|12889.7|12888.4|377
1660583400000|2022-08-15 17:10:00|12890.2|12888.9|12895.2|12893.9|12895.5|12894.2|12888.6|12887.3|334
1660583700000|2022-08-15 17:15:00|12895.1|12893.8|12897|12895.7|12898.1|12896.8|12893.5|12892.2|377
1660584000000|2022-08-15 17:20:00|12896.9|12895.6|12893.7|12892.4|12897.1|12895.8|12892.5|12891.2|293
1660584300000|2022-08-15 17:25:00|12893.6|12892.3|12892|12890.7|12894|12892.3|12891.8|12890.2|364
1660584600000|2022-08-15 17:30:00|12891.9|12890.6|12895.2|12893.9|12896.8|12895.5|12891.8|12890.5|322
1660584900000|2022-08-15 17:35:00|12895.1|12893.8|12895.2|12893.9|12896.3|12895|12894.6|12893.3|280
1660585200000|2022-08-15 17:40:00|12895.3|12894|12896.1|12894.8|12897.2|12895.9|12894.1|12892.8|304
1660585500000|2022-08-15 17:45:00|12896.2|12894.9|12904.4|12903.1|12906.8|12905.3|12895.4|12894.1|414
1660585800000|2022-08-15 17:50:00|12904.3|12903|12904.5|12903.2|12909.8|12908.5|12904.3|12903|398
1660586100000|2022-08-15 17:55:00|12904.4|12903.1|12904.4|12903.1|12906.2|12904.9|12903.6|12902.3|303
1660586400000|2022-08-15 18:00:00|12904.3|12903|12906.9|12905.6|12906.9|12905.6|12904|12902.7|347
1660586700000|2022-08-15 18:05:00|12907|12905.7|12908.6|12907.3|12909.2|12907.9|12904.8|12903.5|333
1660587000000|2022-08-15 18:10:00|12908.8|12907.5|12907.6|12906.3|12909.7|12908.4|12907.3|12906|420
1660587300000|2022-08-15 18:15:00|12907.5|12906.2|12906.7|12905.4|12908.7|12907.4|12906.3|12905|317
1660587600000|2022-08-15 18:20:00|12906.8|12905.5|12907.9|12906.6|12908.1|12906.8|12906.1|12904.8|309
1660587900000|2022-08-15 18:25:00|12907.8|12906.5|12902.9|12901.6|12908.1|12906.8|12902.4|12901.1|333
1660588200000|2022-08-15 18:30:00|12902.6|12901.3|12900.3|12899|12902.6|12901.3|12899.1|12897.8|301
1660588500000|2022-08-15 18:35:00|12900.4|12899.1|12901.1|12899.8|12901.2|12899.9|12899.9|12898.6|252
1660588800000|2022-08-15 18:40:00|12901|12899.7|12910.1|12908.8|12911.1|12909.8|12900.1|12898.8|345
1660589100000|2022-08-15 18:45:00|12910.2|12908.9|12912.9|12911.6|12913.8|12912.5|12908.7|12907.4|332
1660589400000|2022-08-15 18:50:00|12913|12911.7|12912|12910.7|12915.5|12914.2|12911.9|12910.6|220
1660589700000|2022-08-15 18:55:00|12912.1|12910.8|12911.1|12909.8|12912.2|12910.9|12910|12908.7|286
1660590000000|2022-08-15 19:00:00|12911|12909.7|12908.7|12907.4|12911.1|12909.8|12907|12905.7|302
1660590300000|2022-08-15 19:05:00|12908.6|12907.3|12909|12907.7|12909.7|12908.4|12908.4|12907.1|247
1660590600000|2022-08-15 19:10:00|12908.8|12907.5|12907.7|12906.4|12911.2|12909.9|12907.4|12906.1|248
1660590900000|2022-08-15 19:15:00|12907.5|12906.2|12906.9|12905.6|12908.6|12907.3|12906.4|12905.1|230
1660591200000|2022-08-15 19:20:00|12906.8|12905.5|12903.6|12902.3|12907.1|12905.8|12903.5|12902.2|273
1660591500000|2022-08-15 19:25:00|12903.5|12902.2|12904.2|12902.9|12905.4|12903.9|12903.5|12902.2|299
1660591800000|2022-08-15 19:30:00|12904.3|12903|12903.6|12902.3|12905.5|12904.2|12903.3|12902|265
1660592100000|2022-08-15 19:35:00|12903.5|12902.2|12903.6|12902.3|12903.7|12902.4|12902.6|12901.3|183
1660592400000|2022-08-15 19:40:00|12903.5|12902.2|12904.4|12903.1|12906|12904.7|12903.5|12902.2|234
1660592700000|2022-08-15 19:45:00|12904.7|12903.4|12905.7|12904.4|12906.1|12904.8|12904|12902.7|217
1660593000000|2022-08-15 19:50:00|12905.6|12904.3|12909.8|12908.5|12910.7|12909.4|12905.6|12904.3|361
1660593300000|2022-08-15 19:55:00|12910.1|12908.8|12906.9|12905.6|12911.8|12910.5|12906.9|12905.6|357
1660593600000|2022-08-15 20:00:00|12906.8|12905.5|12907.4|12906.1|12907.8|12906.5|12906.3|12905|201
1660593900000|2022-08-15 20:05:00|12907.5|12906.2|12910.8|12909.5|12911.3|12909.7|12907.4|12906.1|187
1660594200000|2022-08-15 20:10:00|12910.9|12909.6|12911.6|12910.3|12912.5|12911.2|12910.8|12909.5|233
1660594500000|2022-08-15 20:15:00|12911.2|12909.9|12908.4|12907.1|12911.6|12909.9|12908.4|12907.1|173
1660594800000|2022-08-15 20:20:00|12908.3|12907|12909.1|12907.8|12909.7|12907.9|12907|12905.7|228
1660595100000|2022-08-15 20:25:00|12909.2|12907.9|12910.7|12909.4|12911.5|12909.9|12909|12907.5|193
1660595400000|2022-08-15 20:30:00|12910.6|12909.3|12907.2|12905.9|12911.9|12910.3|12906.9|12905.2|311
1660595700000|2022-08-15 20:35:00|12907.3|12906|12907.5|12906.2|12908.4|12906.7|12907.2|12905.7|134
1660596000000|2022-08-15 20:40:00|12907.4|12906.1|12906|12904.7|12908.8|12907.1|12905.6|12904.3|226
1660596300000|2022-08-15 20:45:00|12905.9|12904.6|12905.7|12903.6|12906.5|12904.8|12905|12903.2|183
1660596600000|2022-08-15 20:50:00|12905.6|12903.5|12905.1|12903|12905.7|12903.6|12903.5|12901.8|232
1660596900000|2022-08-15 20:55:00|12905.2|12903.1|12907.4|12902.4|12907.4|12903.4|12902.8|12900.6|460
1660597200000|2022-08-15 21:00:00|12909.8|12902.8|12909.9|12902.9|12912.3|12905.3|12908.5|12901.5|84
1660597500000|2022-08-15 21:05:00|12909.5|12903.5|12909.8|12902.8|12910.6|12903.7|12907.8|12902.6|52
1660597800000|2022-08-15 21:10:00|12909.1|12902.5|12909.3|12902.3|12910.4|12903.8|12907.7|12901.1|157
1660598100000|2022-08-15 21:15:00|12909.4|12902.4|12908.6|12901.9|12910.3|12903.7|12906.3|12900.7|144
1660598400000|2022-08-15 21:20:00|12908.7|12902|12906.9|12900.6|12909.6|12902.9|12905.7|12899.8|247
1660598700000|2022-08-15 21:25:00|12907|12900.4|12904|12900.9|12907.2|12901.1|12902.5|12897.3|273
1660599000000|2022-08-15 21:30:00|12903.9|12900.7|12904.1|12897.7|12905.6|12901.4|12903|12896.6|205
1660599300000|2022-08-15 21:35:00|12903.6|12898.3|12903.8|12897.4|12904.7|12899.4|12902.2|12896.7|249
1660599600000|2022-08-15 21:40:00|12903.4|12898.1|12903.2|12896.6|12904.1|12898.8|12901.3|12895.6|207
1660599900000|2022-08-15 21:45:00|12902.7|12896.8|12903|12896|12903.9|12898.6|12900.5|12894.2|311
1660600200000|2022-08-15 21:50:00|12902.5|12896.4|12901.2|12896.8|12904.3|12899.5|12900.2|12896.4|287
1660600500000|2022-08-15 21:55:00|12902.4|12896.9|12901.2|12897.3|12903|12897.7|12900.4|12896.6|488
1660600800000|2022-08-15 22:00:00|12901.3|12897.5|12902.5|12899.6|12904.5|12900.4|12901|12897.5|336
1660601100000|2022-08-15 22:05:00|12902.6|12899.3|12903.8|12901.7|12904.2|12901.9|12902.3|12899.3|220
1660601400000|2022-08-15 22:10:00|12904.1|12901.6|12902.7|12900|12904.6|12902.4|12901.9|12899.7|406
1660601700000|2022-08-15 22:15:00|12902.6|12899.8|12902.7|12900.6|12904.3|12901.7|12901.8|12899.7|362
1660602000000|2022-08-15 22:20:00|12903|12900.9|12903.5|12901.4|12904.2|12902.1|12902.7|12900.5|241
1660602300000|2022-08-15 22:25:00|12903.7|12901.6|12903.9|12901.8|12904.9|12903|12903.4|12900.8|272
1660602600000|2022-08-15 22:30:00|12903.7|12901.6|12904.1|12902|12904.8|12902.7|12903.6|12901.5|143
1660602900000|2022-08-15 22:35:00|12904|12901.9|12903.8|12901.7|12904.6|12902.9|12903.2|12901.1|188
1660603200000|2022-08-15 22:40:00|12903.9|12901.8|12903|12900.9|12904.1|12902.1|12902.3|12900.4|158
1660603500000|2022-08-15 22:45:00|12903.8|12901.7|12902.5|12901.2|12903.9|12901.8|12902.2|12900.5|126
1660603800000|2022-08-15 22:50:00|12902.4|12901.1|12905.7|12903.6|12905.8|12903.8|12902.4|12900.7|167
1660604100000|2022-08-15 22:55:00|12905.8|12903.7|12907.5|12905.4|12907.6|12905.5|12905|12902.9|215
1660604400000|2022-08-15 23:00:00|12907|12905.7|12908.5|12907.2|12909.3|12907.7|12906.5|12904.9|304
1660604700000|2022-08-15 23:05:00|12909|12906.9|12907.6|12905.5|12909.3|12907.5|12906.7|12904.6|233
1660605000000|2022-08-15 23:10:00|12907.7|12905.6|12907.4|12905.3|12908.1|12906.4|12906.4|12904.6|226
1660605300000|2022-08-15 23:15:00|12907.5|12905.4|12907.5|12906.2|12907.9|12906.2|12906|12904.2|145
1660605600000|2022-08-15 23:20:00|12907.4|12906.1|12906.9|12905.6|12908.2|12906.5|12906.3|12904.7|152
1660605900000|2022-08-15 23:25:00|12906.8|12905.5|12907.9|12905.8|12908.1|12906.3|12906.4|12904.7|161
1660606200000|2022-08-15 23:30:00|12907.8|12905.7|12906.6|12905.3|12908|12906.3|12906.3|12904.9|292
1660606500000|2022-08-15 23:35:00|12906.5|12905.2|12907.7|12905.6|12907.7|12906|12905.9|12904.2|139
1660606800000|2022-08-15 23:40:00|12907.6|12905.5|12907|12904.9|12907.8|12906.1|12906.4|12904.6|133
1660607100000|2022-08-15 23:45:00|12907.1|12905|12906.1|12904|12907.1|12905.3|12905.6|12904|130
1660607400000|2022-08-15 23:50:00|12905.8|12904.5|12904.1|12902.8|12906.2|12904.5|12903.6|12901.9|162
1660607700000|2022-08-15 23:55:00|12904.2|12902.9|12905.9|12904.6|12906.6|12904.8|12904.2|12902.5|175
1660608000000|2022-08-16 00:00:00|12905.8|12904.5|12910.1|12908|12912.1|12910.4|12905.8|12904.5|460
1660608300000|2022-08-16 00:05:00|12910|12907.9|12911.2|12909.1|12911.4|12909.6|12908.1|12906.5|254
1660608600000|2022-08-16 00:10:00|12911.3|12909.2|12913.6|12912.3|12914.6|12912.9|12910.5|12909.1|212
1660608900000|2022-08-16 00:15:00|12913.7|12912.4|12919.5|12917.4|12919.6|12918.1|12913.7|12912.4|398
1660609200000|2022-08-16 00:20:00|12919.6|12917.5|12920.2|12918.1|12922.7|12921|12919|12917.3|343
1660609500000|2022-08-16 00:25:00|12920.1|12918|12921.2|12919.9|12922|12920.3|12918.3|12916.7|428
1660609800000|2022-08-16 00:30:00|12921|12919.7|12919.4|12918.1|12921.4|12919.7|12918.1|12916.8|415
1660610100000|2022-08-16 00:35:00|12919.5|12918.2|12921.8|12920.5|12922.4|12921.1|12919.3|12917.6|395
1660610400000|2022-08-16 00:40:00|12921.4|12920.1|12919.5|12918.2|12922.4|12920.7|12919.2|12917.7|319
1660610700000|2022-08-16 00:45:00|12919.7|12918.4|12915.5|12914.2|12920.5|12918.9|12915.5|12914.1|434
1660611000000|2022-08-16 00:50:00|12915.4|12914.1|12918.1|12916.8|12919.7|12918|12914.1|12912.7|577
1660611300000|2022-08-16 00:55:00|12918|12916.7|12919.6|12918.3|12920.2|12918.9|12917.5|12915.8|293
1660611600000|2022-08-16 01:00:00|12919.5|12918.2|12915.8|12914.5|12919.6|12918.3|12914.4|12912.8|556
1660611900000|2022-08-16 01:05:00|12915.9|12914.6|12916|12914.7|12917.5|12916|12914.9|12913.3|493
1660612200000|2022-08-16 01:10:00|12916.5|12915.2|12914.6|12912.5|12916.9|12915.2|12913.9|12912.5|424
1660612500000|2022-08-16 01:15:00|12914.3|12913|12917.8|12915.7|12918.5|12916.9|12913.1|12911.5|421
1660612800000|2022-08-16 01:20:00|12917.7|12915.6|12919.2|12917.9|12919.5|12918|12916.3|12914.7|434
1660613100000|2022-08-16 01:25:00|12919.1|12917.8|12917.5|12916.2|12920|12918.3|12916.8|12915|386
1660613400000|2022-08-16 01:30:00|12917.3|12916|12911|12909.7|12918.1|12916.8|12906.8|12905.5|633
1660613700000|2022-08-16 01:35:00|12911.5|12909.4|12911.1|12909.8|12914.2|12912.3|12910.7|12909|489
1660614000000|2022-08-16 01:40:00|12911|12909.7|12910.1|12908|12911.6|12909.9|12907.6|12906|553
1660614300000|2022-08-16 01:45:00|12910|12907.9|12910|12908.7|12910.9|12909.1|12907.6|12906.2|468
1660614600000|2022-08-16 01:50:00|12909.8|12907.7|12910.9|12909.6|12912.1|12910.7|12908.2|12906.7|461
1660614900000|2022-08-16 01:55:00|12911.3|12909.2|12909.9|12908.6|12911.3|12909.2|12908.3|12906.8|294
1660615200000|2022-08-16 02:00:00|12910|12908.7|12906.5|12905.2|12910.6|12908.8|12905.9|12904.4|348
1660615500000|2022-08-16 02:05:00|12906.6|12905.3|12901.7|12900.4|12906.8|12905.5|12901.4|12899.6|406
1660615800000|2022-08-16 02:10:00|12901.8|12900.5|12899|12896.9|12902.5|12900.8|12898.3|12896.7|509
1660616100000|2022-08-16 02:15:00|12898.9|12896.8|12902.3|12900.2|12902.9|12901.3|12898.4|12896.7|397
1660616400000|2022-08-16 02:20:00|12902.4|12900.3|12900.1|12898.8|12902.4|12900.3|12899.4|12897.8|306
1660616700000|2022-08-16 02:25:00|12900|12898.7|12901.3|12899.2|12901.5|12899.7|12899.3|12897.4|201
1660617000000|2022-08-16 02:30:00|12901|12898.9|12901.6|12900.3|12902.7|12901.1|12899.8|12897.7|428
1660617300000|2022-08-16 02:35:00|12901.7|12900.4|12903.4|12902.1|12904.9|12903.2|12901.1|12899.4|407
1660617600000|2022-08-16 02:40:00|12903.5|12902.2|12900.2|12898.9|12903.9|12902.2|12900.1|12898.8|297
1660617900000|2022-08-16 02:45:00|12899.9|12898.6|12899.3|12898|12901.6|12900.3|12899|12897.4|364
1660618200000|2022-08-16 02:50:00|12899.8|12897.7|12899.5|12897.4|12901.3|12899.7|12898.3|12896.7|318
1660618500000|2022-08-16 02:55:00|12899.6|12897.5|12897.7|12896.4|12901|12899.7|12897.7|12896.4|272
1660618800000|2022-08-16 03:00:00|12897.6|12896.3|12895.7|12894.4|12898.3|12897|12895.7|12894.1|331
1660619100000|2022-08-16 03:05:00|12895.8|12894.5|12895.1|12893.8|12896.5|12894.9|12893.7|12892|325
1660619400000|2022-08-16 03:10:00|12895.2|12893.9|12896.1|12894.8|12897|12895.4|12894.8|12893.2|247
1660619700000|2022-08-16 03:15:00|12895.9|12894.6|12898.4|12897.1|12899.3|12898|12895.1|12893.4|259
1660620000000|2022-08-16 03:20:00|12898.3|12897|12899.2|12897.9|12899.4|12898.1|12896.5|12894.8|250
1660620300000|2022-08-16 03:25:00|12899|12897.7|12897.7|12896.4|12899.7|12898|12897.3|12895.7|253
1660620600000|2022-08-16 03:30:00|12897.8|12896.5|12897.6|12896.3|12898|12896.7|12896.6|12895|185
1660620900000|2022-08-16 03:35:00|12897.5|12896.2|12900.3|12899|12900.4|12899|12897.2|12895.7|165
1660621200000|2022-08-16 03:40:00|12900.2|12898.9|12900.7|12899.4|12901.4|12900|12898.4|12897.1|264
1660621500000|2022-08-16 03:45:00|12900.8|12899.5|12901.4|12899.3|12902|12900.2|12899.9|12898.6|233
1660621800000|2022-08-16 03:50:00|12901.3|12899.2|12899.2|12897.9|12901.8|12900.1|12899|12897.4|202
1660622100000|2022-08-16 03:55:00|12899.3|12898|12898.6|12897.3|12900.5|12899|12898.3|12896.6|217
1660622400000|2022-08-16 04:00:00|12898.4|12897.1|12898.9|12896.8|12900.5|12898.9|12897.4|12895.8|282
1660622700000|2022-08-16 04:05:00|12898.4|12897.1|12898.9|12896.8|12899|12897.5|12897.4|12895.8|306
1660623000000|2022-08-16 04:10:00|12899|12896.9|12898.8|12896.7|12899.1|12897.5|12897.5|12895.9|348
1660623300000|2022-08-16 04:15:00|12898.7|12896.6|12901|12899.7|12901.5|12899.9|12898.3|12896.5|366
1660623600000|2022-08-16 04:20:00|12900.9|12899.6|12900.5|12899.2|12902.2|12900.9|12900.2|12898.9|245
1660623900000|2022-08-16 04:25:00|12900.3|12899|12896.6|12895.3|12900.4|12899|12896.5|12894.8|221
1660624200000|2022-08-16 04:30:00|12896.7|12895.4|12894.2|12892.9|12897|12895.4|12894.1|12892.6|228
1660624500000|2022-08-16 04:35:00|12894.3|12893|12895.6|12893.5|12895.6|12893.7|12893.2|12891.6|279
1660624800000|2022-08-16 04:40:00|12895.5|12893.4|12894.6|12892.5|12896.1|12894.4|12894.4|12892.4|209
1660625100000|2022-08-16 04:45:00|12894.5|12892.4|12895.2|12893.9|12895.9|12894.2|12893.5|12891.8|208
1660625400000|2022-08-16 04:50:00|12894.8|12893.5|12895.8|12894.5|12896.1|12894.6|12894.2|12892.5|216
1660625700000|2022-08-16 04:55:00|12895.7|12894.4|12894.8|12893.5|12897.2|12895.5|12894.3|12892.8|278
1660626000000|2022-08-16 05:00:00|12894.4|12893.1|12900.5|12898.4|12900.6|12898.5|12894.1|12892.5|256
1660626300000|2022-08-16 05:05:00|12900.4|12898.3|12899.6|12897.5|12900.6|12898.6|12898.2|12896.5|296
1660626600000|2022-08-16 05:10:00|12899.7|12897.6|12900.2|12898.1|12901|12899.2|12898.8|12897|334
1660626900000|2022-08-16 05:15:00|12900.1|12898|12899|12897.7|12902.2|12900.5|12899|12897.3|273
1660627200000|2022-08-16 05:20:00|12898.8|12897.5|12899|12897.7|12899.7|12897.9|12897.1|12895.4|277
1660627500000|2022-08-16 05:25:00|12898.9|12897.6|12898.9|12897.6|12900|12898.7|12898.3|12896.5|223
1660627800000|2022-08-16 05:30:00|12899|12897.7|12898.8|12897.5|12900.8|12899.1|12898.2|12896.6|339
1660628100000|2022-08-16 05:35:00|12899.1|12897.8|12898|12896.7|12900.1|12898.5|12897.5|12896.2|240
1660628400000|2022-08-16 05:40:00|12897.7|12896.4|12894.8|12892.7|12897.7|12896.4|12893.8|12892|378
1660628700000|2022-08-16 05:45:00|12894.7|12892.6|12895.1|12893.8|12896.9|12895.6|12893.8|12892.3|444
1660629000000|2022-08-16 05:50:00|12895|12893.7|12892.1|12890|12895.7|12893.9|12889.8|12887.7|363
1660629300000|2022-08-16 05:55:00|12892|12889.9|12893.5|12891.4|12893.6|12891.5|12890.8|12888.7|435
1660629600000|2022-08-16 06:00:00|12893.8|12891.7|12896.2|12894.1|12899.1|12897.4|12893.8|12891.7|574
1660629900000|2022-08-16 06:05:00|12896.1|12894|12894.5|12893.2|12897.7|12896|12893.3|12891.7|457
1660630200000|2022-08-16 06:10:00|12894.8|12893.5|12898.9|12897.6|12899.2|12897.9|12894.8|12893.5|514
1660630500000|2022-08-16 06:15:00|12899|12897.7|12899.9|12897.8|12900.9|12899.6|12898.6|12897.3|412
1660630800000|2022-08-16 06:20:00|12900|12897.9|12900.8|12899.5|12902|12900.7|12898.9|12897.1|432
1660631100000|2022-08-16 06:25:00|12900.9|12899.6|12897.5|12896.2|12902.1|12900.8|12895.5|12893.8|440
1660631400000|2022-08-16 06:30:00|12897.9|12895.8|12905.1|12903.8|12905.5|12903.9|12897|12895.2|590
1660631700000|2022-08-16 06:35:00|12905|12903.7|12904.5|12903.2|12906|12904.7|12902.6|12900.8|514
1660632000000|2022-08-16 06:40:00|12904.4|12903.1|12907.9|12905.8|12911.1|12909.2|12904.2|12902.4|586
1660632300000|2022-08-16 06:45:00|12907.8|12905.7|12909.3|12908|12910.8|12909.2|12906.8|12905.1|591
1660632600000|2022-08-16 06:50:00|12909.4|12908.1|12909.9|12907.8|12911.7|12910|12908.5|12906.7|574
1660632900000|2022-08-16 06:55:00|12910.1|12908|12915.8|12913.7|12916.6|12914.7|12909.4|12907.7|613
1660633200000|2022-08-16 07:00:00|12916|12913.9|12924.2|12922.1|12925.5|12923.8|12914.6|12912.5|860
1660633500000|2022-08-16 07:05:00|12924.3|12922.2|12925.5|12924.2|12928|12926.7|12921.1|12919.3|835
1660633800000|2022-08-16 07:10:00|12925.4|12924.1|12924.1|12922|12929|12926.9|12923.4|12921.3|779
1660634100000|2022-08-16 07:15:00|12924.2|12922.1|12929.1|12927|12929.9|12927.8|12924.2|12922.1|581
1660634400000|2022-08-16 07:20:00|12928.9|12926.8|12927.3|12925.2|12929.5|12927.7|12925.7|12923.6|584
1660634700000|2022-08-16 07:25:00|12927|12924.9|12923.3|12921.2|12928.3|12926.2|12922.7|12920.7|457
1660635000000|2022-08-16 07:30:00|12923.2|12921.9|12917.7|12915.6|12924.4|12922.3|12916.8|12914.9|691
1660635300000|2022-08-16 07:35:00|12917.6|12915.5|12917.6|12915.5|12919.6|12918.3|12916|12914.2|635
1660635600000|2022-08-16 07:40:00|12917.4|12915.3|12916|12914.7|12919.1|12917.6|12915.8|12914|617
1660635900000|2022-08-16 07:45:00|12915.9|12914.6|12909.2|12907.9|12916.3|12914.6|12908.5|12906.4|606
1660636200000|2022-08-16 07:50:00|12908.8|12907.1|12908|12906.7|12910.7|12908.7|12907.1|12905.4|554
1660636500000|2022-08-16 07:55:00|12907.8|12906.5|12907.7|12906.4|12909.2|12907.5|12905.2|12903.3|657
1660636800000|2022-08-16 08:00:00|12907.8|12906.5|12909|12906.9|12912.5|12910.7|12907.3|12905.4|568
1660637100000|2022-08-16 08:05:00|12909.1|12907|12908.8|12906.7|12910.8|12908.7|12906.3|12904.2|627
1660637400000|2022-08-16 08:10:00|12909.1|12907|12910|12907.9|12913.7|12911.6|12908|12906.3|623
1660637700000|2022-08-16 08:15:00|12909.6|12908.3|12908.7|12906.6|12915.1|12913.8|12907.6|12905.9|619
1660638000000|2022-08-16 08:20:00|12908.9|12906.8|12904.9|12902.8|12909|12907.4|12903.5|12901.9|587
1660638300000|2022-08-16 08:25:00|12904.8|12902.7|12911.4|12909.3|12911.6|12909.5|12901.1|12899.3|709
1660638600000|2022-08-16 08:30:00|12911.5|12909.4|12913.2|12911.9|12916.4|12914.8|12909.3|12907.7|708
1660638900000|2022-08-16 08:35:00|12913.8|12911.7|12907.9|12905.8|12914.9|12912.8|12907.2|12905.6|630
1660639200000|2022-08-16 08:40:00|12908|12905.9|12910.6|12908.5|12910.9|12909.1|12905.1|12903.2|529
1660639500000|2022-08-16 08:45:00|12910.5|12908.4|12910.3|12908.2|12912.4|12910.7|12908.1|12906.6|408
1660639800000|2022-08-16 08:50:00|12910.4|12908.3|12909.9|12907.8|12912.1|12910|12906.1|12904.4|593
1660640100000|2022-08-16 08:55:00|12910|12907.9|12904.4|12902.3|12910|12908.1|12904.2|12902.2|566
1660640400000|2022-08-16 09:00:00|12904.3|12902.2|12904|12901.9|12906.4|12904.9|12899.5|12897.8|649
1660640700000|2022-08-16 09:05:00|12903.6|12902.3|12902.5|12901.2|12905.8|12904.5|12901.9|12900.6|646
1660641000000|2022-08-16 09:10:00|12902.6|12901.3|12898.1|12896.8|12905.3|12903.6|12895.8|12894.2|684
1660641300000|2022-08-16 09:15:00|12898|12896.7|12894.4|12893.1|12899.9|12898.5|12890.8|12889.4|612
1660641600000|2022-08-16 09:20:00|12894.2|12892.9|12899.7|12898.4|12901.8|12899.9|12893.8|12891.9|535
1660641900000|2022-08-16 09:25:00|12899.8|12898.5|12902.8|12900.7|12902.8|12901.1|12899.1|12897.5|506
1660642200000|2022-08-16 09:30:00|12903.2|12901.1|12903.7|12902.4|12905.9|12904.4|12902.3|12900.5|594
1660642500000|2022-08-16 09:35:00|12903.5|12902.2|12902.9|12901.6|12906.2|12904.9|12901.9|12900.5|518
1660642800000|2022-08-16 09:40:00|12902.8|12901.5|12905.4|12904.1|12908|12906.3|12901.3|12900|524
1660643100000|2022-08-16 09:45:00|12905.6|12904.3|12903.4|12902.1|12906.1|12904.8|12902.2|12900.9|462
1660643400000|2022-08-16 09:50:00|12903.3|12902|12904.8|12903.5|12906.4|12905.1|12902.6|12901.3|448
1660643700000|2022-08-16 09:55:00|12904.7|12903.4|12906.2|12904.9|12907.4|12905.8|12902.6|12901.3|431
1660644000000|2022-08-16 10:00:00|12906.4|12905.1|12906|12904.7|12908.8|12907.5|12905.1|12903.7|518
1660644300000|2022-08-16 10:05:00|12906.1|12904.8|12906.9|12905.6|12907.7|12906.1|12904.7|12903.4|547
1660644600000|2022-08-16 10:10:00|12906.8|12905.5|12908|12906.7|12908.5|12906.8|12904.6|12903.2|514
1660644900000|2022-08-16 10:15:00|12908.1|12906.8|12909|12907.7|12909.5|12908.2|12906.1|12904.8|512
1660645200000|2022-08-16 10:20:00|12909.1|12907.8|12909.3|12908|12910.5|12909.2|12908|12906.7|368
1660645500000|2022-08-16 10:25:00|12909.1|12907.8|12912|12910.7|12912.2|12910.9|12908.9|12907.5|378
1660645800000|2022-08-16 10:30:00|12912.2|12910.9|12911.8|12910.5|12913.4|12911.7|12909.6|12908.2|545
1660646100000|2022-08-16 10:35:00|12911.9|12910.6|12914.8|12912.7|12915.6|12914|12911.8|12910.3|424
1660646400000|2022-08-16 10:40:00|12914.9|12912.8|12917.9|12916.6|12919.8|12918.2|12914|12912.3|501
1660646700000|2022-08-16 10:45:00|12918|12916.7|12913.7|12912.4|12921.1|12919.8|12913.7|12912.4|413
1660647000000|2022-08-16 10:50:00|12913.8|12912.5|12908.6|12907.3|12914.1|12912.7|12908.6|12907.3|408
1660647300000|2022-08-16 10:55:00|12908.7|12907.4|12910.3|12909|12911.6|12910.3|12906.8|12905.5|501
1660647600000|2022-08-16 11:00:00|12910.4|12909.1|12910.6|12909.3|12915.8|12914.4|12910.4|12908.9|563
1660647900000|2022-08-16 11:05:00|12910.7|12909.4|12912.1|12910.8|12913.2|12911.9|12909.6|12908.3|396
1660648200000|2022-08-16 11:10:00|12912.2|12910.9|12907.5|12906.2|12912.2|12910.9|12906.7|12905.4|591
1660648500000|2022-08-16 11:15:00|12907.7|12906.4|12910.6|12909.3|12912.2|12910.9|12905.8|12904.5|458
1660648800000|2022-08-16 11:20:00|12910.5|12909.2|12907.1|12905.8|12911.6|12910.3|12906.1|12904.8|510
1660649100000|2022-08-16 11:25:00|12907|12905.7|12910.4|12909.1|12911.5|12910.2|12906.9|12905.6|585
1660649400000|2022-08-16 11:30:00|12910.5|12909.2|12910.5|12909.2|12911.7|12910.4|12908.4|12907.1|568
1660649700000|2022-08-16 11:35:00|12910.6|12909.3|12911.1|12909.8|12912.3|12911|12909.3|12908|373
1660650000000|2022-08-16 11:40:00|12911|12909.7|12913.9|12912.6|12915.7|12914.4|12911|12909.7|337
1660650300000|2022-08-16 11:45:00|12913.7|12912.4|12911.3|12910|12914.7|12913.4|12910.2|12908.9|431
1660650600000|2022-08-16 11:50:00|12911.1|12909.8|12907.9|12906.6|12912.2|12910.9|12907.7|12906.4|370
1660650900000|2022-08-16 11:55:00|12908.3|12907|12912.3|12911|12913.2|12911.9|12907.7|12906.4|412
1660651200000|2022-08-16 12:00:00|12912.2|12910.9|12909.6|12908.3|12914|12912.7|12909.1|12907.8|480
1660651500000|2022-08-16 12:05:00|12909.7|12908.4|12907.1|12905.8|12910.6|12909.3|12906.9|12905.6|350
1660651800000|2022-08-16 12:10:00|12907.5|12905.4|12907.5|12905.4|12909.1|12907.8|12906|12904.7|452
1660652100000|2022-08-16 12:15:00|12907.6|12905.5|12902.4|12901.1|12907.7|12906.1|12902.2|12900.5|507
1660652400000|2022-08-16 12:20:00|12902.8|12901.5|12909.5|12908.2|12909.8|12908.5|12902.8|12901.5|485
1660652700000|2022-08-16 12:25:00|12909.3|12908|12908.3|12901.3|12912|12909.3|12905.2|12899.4|658
1660653000000|2022-08-16 12:30:00|12907.8|12901.5|12894.8|12892.7|12907.9|12902|12882.6|12880.1|1277
1660653300000|2022-08-16 12:35:00|12894.9|12892.8|12888|12885.9|12897.3|12895.5|12887|12885|812
1660653600000|2022-08-16 12:40:00|12887.6|12886.3|12887.9|12886.6|12891.3|12889.5|12886.1|12884.6|692
1660653900000|2022-08-16 12:45:00|12888|12886.7|12894.3|12893|12895.3|12894|12883.7|12882.4|648
1660654200000|2022-08-16 12:50:00|12894.5|12893.2|12897.9|12896.6|12900.8|12899.4|12894.1|12892.2|993
1660654500000|2022-08-16 12:55:00|12898.1|12896.8|12888.4|12887.1|12899.1|12897.2|12886.9|12885.6|772
1660654800000|2022-08-16 13:00:00|12888.6|12887.3|12888.6|12887.3|12892.1|12890.8|12886|12884.4|801
1660655100000|2022-08-16 13:05:00|12888.7|12887.4|12890.8|12888.7|12892.9|12891.6|12883|12881.7|663
1660655400000|2022-08-16 13:10:00|12890.6|12889.3|12889|12886.9|12893.7|12892.4|12887.8|12886|611
1660655700000|2022-08-16 13:15:00|12889.1|12887|12888.4|12887.1|12891.2|12889.9|12884.6|12883.3|686
1660656000000|2022-08-16 13:20:00|12888.5|12887.2|12893.3|12892|12894.1|12892.8|12888.2|12886.9|691
1660656300000|2022-08-16 13:25:00|12893.4|12892.1|12892.5|12891.2|12894.5|12893.2|12889.5|12888.2|810
1660656600000|2022-08-16 13:30:00|12892.3|12891|12876.7|12875.4|12892.7|12891.4|12876.7|12875.4|1118
1660656900000|2022-08-16 13:35:00|12877|12875.7|12878.6|12877.3|12883.9|12882.6|12875.6|12874.3|1015
1660657200000|2022-08-16 13:40:00|12878.7|12877.4|12879.3|12878|12879.8|12878.1|12871.7|12870.3|1048
1660657500000|2022-08-16 13:45:00|12879.8|12877.7|12875.4|12874.1|12882.5|12881.2|12873.7|12872.4|973
1660657800000|2022-08-16 13:50:00|12875.7|12874.4|12873.1|12871.8|12880.1|12878.6|12871.3|12870|1038
1660658100000|2022-08-16 13:55:00|12873.3|12872|12868.7|12867.4|12876.3|12875|12868.7|12867.4|819
1660658400000|2022-08-16 14:00:00|12868.8|12867.5|12875.6|12874.3|12876.7|12875.4|12867.6|12866.3|959
1660658700000|2022-08-16 14:05:00|12875.7|12874.4|12869.8|12868.5|12875.7|12874.4|12866.8|12865.5|965
1660659000000|2022-08-16 14:10:00|12869.9|12868.6|12866.3|12865|12871.3|12870|12862.8|12861.5|856
1660659300000|2022-08-16 14:15:00|12866.2|12864.9|12868.8|12867.5|12869.8|12868.5|12864.7|12863.4|643
1660659600000|2022-08-16 14:20:00|12868.7|12867.4|12870.4|12869.1|12875.9|12874.3|12868.7|12867.4|848
1660659900000|2022-08-16 14:25:00|12870.2|12868.9|12866|12864.7|12873.4|12872.1|12865.4|12864.1|877
1660660200000|2022-08-16 14:30:00|12866.1|12864.8|12871.7|12870.4|12874.1|12872.8|12865.5|12864.2|890
1660660500000|2022-08-16 14:35:00|12871.9|12870.6|12864.1|12862.8|12872.4|12871.1|12863.2|12861.9|806
1660660800000|2022-08-16 14:40:00|12864.2|12862.9|12856.9|12855.6|12864.6|12863.3|12855.2|12853.9|773
1660661100000|2022-08-16 14:45:00|12856.8|12855.5|12861.2|12859.9|12865.4|12864.1|12856.5|12855.2|807
1660661400000|2022-08-16 14:50:00|12861.3|12860|12875.3|12874|12875.4|12874.1|12861.2|12859.9|959
1660661700000|2022-08-16 14:55:00|12875.2|12873.9|12872.6|12871.3|12878.2|12876.9|12870.1|12868.8|815
1660662000000|2022-08-16 15:00:00|12872.7|12871.4|12873.5|12872.2|12876.1|12874.6|12870|12868.7|842
1660662300000|2022-08-16 15:05:00|12873.7|12872.4|12880.2|12878.9|12880.2|12878.9|12870.2|12868.9|692
1660662600000|2022-08-16 15:10:00|12880.1|12878.8|12871.6|12870.3|12881|12879.7|12871.6|12870.3|710
1660662900000|2022-08-16 15:15:00|12871.5|12870.2|12870.2|12868.9|12872.1|12870.8|12868.4|12867.1|575
1660663200000|2022-08-16 15:20:00|12870.1|12868.8|12872.5|12871.2|12874.1|12872.8|12870|12868.7|478
1660663500000|2022-08-16 15:25:00|12872.6|12871.3|12876.2|12874.9|12878.7|12877.4|12872.4|12871.1|581
1660663800000|2022-08-16 15:30:00|12876.1|12874.8|12877.6|12876.3|12879.5|12878.2|12875.5|12874.2|635
1660664100000|2022-08-16 15:35:00|12878.3|12877|12875.9|12874.6|12879.9|12878.6|12875.8|12874.5|517
1660664400000|2022-08-16 15:40:00|12876|12874.7|12874.2|12872.9|12877|12875.7|12872.8|12871.5|463
1660664700000|2022-08-16 15:45:00|12874.3|12873|12874.1|12872.8|12875.2|12873.9|12872.5|12871.2|437
1660665000000|2022-08-16 15:50:00|12874|12872.7|12875.2|12873.9|12875.9|12874.6|12872|12870.7|480
1660665300000|2022-08-16 15:55:00|12875.1|12873.8|12874.3|12873|12875.6|12874.3|12871.1|12869.8|457
1660665600000|2022-08-16 16:00:00|12874.2|12872.9|12877.7|12876.4|12878|12876.7|12873.8|12872.5|472
1660665900000|2022-08-16 16:05:00|12877.8|12876.5|12880.2|12878.9|12880.5|12878.9|12876.8|12875.5|375
1660666200000|2022-08-16 16:10:00|12880.1|12878.8|12876.8|12875.5|12881.2|12879.9|12876|12874.4|396
1660666500000|2022-08-16 16:15:00|12876.9|12875.6|12878.1|12876.8|12879.1|12877.3|12875.6|12874.3|291
1660666800000|2022-08-16 16:20:00|12878.2|12876.9|12871.8|12870.5|12878.5|12877.2|12871.7|12870.1|312
1660667100000|2022-08-16 16:25:00|12871.7|12870.4|12870.8|12869.5|12872.8|12871.5|12869.9|12868.6|288
1660667400000|2022-08-16 16:30:00|12870.9|12869.6|12870|12868.7|12871.6|12870.3|12868.3|12867|277
1660667700000|2022-08-16 16:35:00|12870.1|12868.8|12867.3|12866|12870.2|12868.9|12866.6|12865.3|232
1660668000000|2022-08-16 16:40:00|12867.4|12866.1|12864.8|12863.5|12868.3|12867|12864.8|12863.5|351
1660668300000|2022-08-16 16:45:00|12864.9|12863.6|12865|12863.7|12866|12864.7|12862.6|12861.3|281
1660668600000|2022-08-16 16:50:00|12865.1|12863.8|12865|12863.7|12865.7|12864.4|12862.9|12861.6|281
1660668900000|2022-08-16 16:55:00|12864.9|12863.6|12863.4|12862.1|12864.9|12863.6|12862.4|12861.1|195
1660669200000|2022-08-16 17:00:00|12863.3|12862|12864.5|12863.2|12866|12864.7|12862.3|12861|309
1660669500000|2022-08-16 17:05:00|12864.6|12863.3|12860|12858.7|12864.9|12863.6|12859.9|12858.6|314
1660669800000|2022-08-16 17:10:00|12859.9|12858.6|12859.4|12858.1|12861|12859.7|12857.4|12856.1|282
1660670100000|2022-08-16 17:15:00|12859.3|12858|12859.9|12858.6|12860.1|12858.8|12857.3|12856|299
1660670400000|2022-08-16 17:20:00|12860|12858.7|12856.8|12855.5|12860.9|12859.6|12856.7|12855.4|235
1660670700000|2022-08-16 17:25:00|12856.7|12855.4|12859.2|12857.9|12859.9|12858.6|12856.6|12855.3|284
1660671000000|2022-08-16 17:30:00|12859.1|12857.8|12856.8|12855.5|12859.2|12857.9|12855.9|12854.6|225
1660671300000|2022-08-16 17:35:00|12856.7|12855.4|12859.3|12858|12859.6|12858.3|12856.7|12855.4|313
1660671600000|2022-08-16 17:40:00|12858.9|12857.6|12855|12853.7|12858.9|12857.6|12854.9|12853.6|357
1660671900000|2022-08-16 17:45:00|12854.9|12853.6|12851.3|12850|12855.5|12854|12850.9|12849.6|238
1660672200000|2022-08-16 17:50:00|12851.2|12849.9|12850.1|12848.8|12851.2|12849.9|12846.9|12845.6|342
1660672500000|2022-08-16 17:55:00|12850.2|12848.9|12847.8|12846.5|12851.4|12850.1|12847.5|12846.2|306
1660672800000|2022-08-16 18:00:00|12847.7|12846.4|12845.1|12843.8|12848.3|12847|12843.9|12842.6|362
1660673100000|2022-08-16 18:05:00|12845.2|12843.9|12842.1|12840.8|12845.2|12843.9|12842.1|12840.4|267
1660673400000|2022-08-16 18:10:00|12842.4|12841.1|12839|12837.7|12842.9|12841.6|12838|12836.7|374
1660673700000|2022-08-16 18:15:00|12839.2|12837.9|12840.4|12839.1|12841.1|12839.8|12837.5|12836.2|319
1660674000000|2022-08-16 18:20:00|12840.5|12839.2|12836.6|12835.3|12841.1|12839.8|12835.9|12834.6|363
1660674300000|2022-08-16 18:25:00|12836.7|12835.4|12834.4|12833.1|12836.8|12835.5|12833.9|12832.6|438
1660674600000|2022-08-16 18:30:00|12834.5|12833.2|12837.4|12836.1|12838|12836.7|12831.6|12830.3|451
1660674900000|2022-08-16 18:35:00|12837.3|12836|12844.3|12843|12845.5|12844.2|12836|12834.7|548
1660675200000|2022-08-16 18:40:00|12843.8|12842.5|12844.6|12843.3|12846.2|12844.9|12842.4|12841|617
1660675500000|2022-08-16 18:45:00|12844.9|12843.6|12852.6|12851.3|12854.6|12853.3|12844.9|12843.6|818
1660675800000|2022-08-16 18:50:00|12852.5|12851.2|12851.8|12850.5|12854.2|12852.9|12850|12848.7|573
1660676100000|2022-08-16 18:55:00|12851.9|12850.6|12847.4|12846.1|12851.9|12850.6|12846.2|12844.9|572
1660676400000|2022-08-16 19:00:00|12847.5|12846.2|12850.8|12849.5|12851.9|12850.6|12847.4|12846.1|543
1660676700000|2022-08-16 19:05:00|12850.9|12849.6|12847.1|12845.8|12851|12849.7|12844.1|12842.8|583
1660677000000|2022-08-16 19:10:00|12847.2|12845.9|12848.1|12846.8|12850.8|12849.5|12847.2|12845.9|537
1660677300000|2022-08-16 19:15:00|12848|12846.7|12846|12844.7|12851.3|12850|12846|12844.7|439
1660677600000|2022-08-16 19:20:00|12846.1|12844.8|12845.2|12843.9|12847.9|12846.6|12844.1|12842.7|412
1660677900000|2022-08-16 19:25:00|12845.1|12843.8|12845.9|12844.6|12846.4|12845.1|12844.2|12842.9|436
1660678200000|2022-08-16 19:30:00|12845.7|12844.4|12845.8|12844.5|12846.5|12845.2|12843.9|12842.5|362
1660678500000|2022-08-16 19:35:00|12845.7|12844.4|12848.7|12847.4|12849.7|12848.4|12845|12843.7|295
1660678800000|2022-08-16 19:40:00|12848.6|12847.3|12850.1|12848.8|12850.9|12849.5|12847.3|12846|286
1660679100000|2022-08-16 19:45:00|12850.4|12849.1|12844.5|12843.2|12850.6|12849.3|12844|12842.5|303
1660679400000|2022-08-16 19:50:00|12844.6|12843.3|12841.7|12840.4|12846.4|12844.7|12841|12839.5|355
1660679700000|2022-08-16 19:55:00|12841.8|12840.5|12842.7|12841.4|12843.9|12842.6|12841.3|12839.8|229
1660680000000|2022-08-16 20:00:00|12842.8|12841.5|12845|12843.7|12846.1|12844.8|12841.1|12839.8|280
1660680300000|2022-08-16 20:05:00|12845.1|12843.8|12844.4|12843.1|12846.2|12844.9|12844.4|12842.7|165
1660680600000|2022-08-16 20:10:00|12844.5|12843.2|12845|12843.7|12845.9|12844.6|12844.3|12842.6|164
1660680900000|2022-08-16 20:15:00|12845.1|12843.8|12842.7|12841.4|12845.3|12844|12842.6|12841.3|153
1660681200000|2022-08-16 20:20:00|12842.8|12841.5|12842|12840.7|12843.9|12842.6|12842|12840.7|196
1660681500000|2022-08-16 20:25:00|12842.1|12840.8|12843.4|12842.1|12844.3|12842.8|12842|12840.7|174
1660681800000|2022-08-16 20:30:00|12843.5|12842.2|12843.8|12841.7|12844.1|12842.7|12842.8|12841.4|117
1660682100000|2022-08-16 20:35:00|12843.7|12841.6|12841.9|12840.6|12843.7|12841.8|12841.9|12840.4|134
1660682400000|2022-08-16 20:40:00|12842|12840.7|12840.6|12839.3|12842.4|12840.8|12840.6|12838.9|104
1660682700000|2022-08-16 20:45:00|12840.5|12839.2|12844.4|12843.1|12846.3|12844.2|12840.1|12838.3|254
1660683000000|2022-08-16 20:50:00|12844.8|12842.7|12846.2|12844.1|12846.5|12844.4|12844|12842.1|205
1660683300000|2022-08-16 20:55:00|12846.3|12844.2|12848|12841|12849.7|12844.9|12841.6|12839.2|579
1660683600000|2022-08-16 21:00:00|12848.1|12841.1|12847.7|12840.7|12857|12850|12844.5|12837.5|116
1660683900000|2022-08-16 21:05:00|12847.8|12840.8|12847|12840|12853.7|12847.3|12845.2|12838.2|263
1660684200000|2022-08-16 21:10:00|12847.1|12840.1|12850|12843|12853.9|12846.9|12843.1|12836.1|276
1660684500000|2022-08-16 21:15:00|12849.2|12842.2|12850.6|12843.6|12851.5|12844.5|12848.5|12842|147
1660684800000|2022-08-16 21:20:00|12850.4|12843.4|12850.1|12843.1|12851.2|12844.2|12848.9|12841.9|139
1660685100000|2022-08-16 21:25:00|12849.9|12842.9|12849.6|12842.6|12850.3|12843.3|12847.3|12840.3|120
1660685400000|2022-08-16 21:30:00|12849.2|12842.2|12850.6|12844.3|12850.8|12844.5|12848.3|12841.7|168
1660685700000|2022-08-16 21:35:00|12850.5|12843.8|12851|12844|12851.5|12844.5|12845.2|12838.2|220
1660686000000|2022-08-16 21:40:00|12850.8|12843.8|12853.8|12846.8|12853.8|12846.8|12848.6|12842.9|144
1660686300000|2022-08-16 21:45:00|12851.7|12844.7|12851|12844.6|12853.3|12847|12848.4|12841.4|310
1660686600000|2022-08-16 21:50:00|12849.2|12844.2|12851.6|12844.6|12853.2|12846.2|12849.2|12844.2|213
1660686900000|2022-08-16 21:55:00|12850.1|12844.3|12850.6|12844.7|12852.9|12845.9|12849.2|12844.3|146
1660687200000|2022-08-16 22:00:00|12850|12845.2|12850.4|12847.9|12852.1|12848|12845.8|12841.1|510
1660687500000|2022-08-16 22:05:00|12851.5|12846.6|12852|12849.9|12852.5|12850.1|12849.6|12846.6|266
1660687800000|2022-08-16 22:10:00|12851.7|12849.6|12850|12847.9|12853.1|12850.5|12849.4|12847.1|225
1660688100000|2022-08-16 22:15:00|12850.1|12847.7|12849.2|12847.1|12850.2|12848|12848.7|12846.6|334
1660688400000|2022-08-16 22:20:00|12849.1|12847|12847.7|12845.6|12849.2|12847.1|12847.6|12845.5|168
1660688700000|2022-08-16 22:25:00|12847.6|12845.5|12847.6|12845.5|12850.2|12848.1|12847.6|12845.1|176
1660689000000|2022-08-16 22:30:00|12847.7|12845.6|12849.2|12847.1|12849.3|12847.2|12847|12844.9|222
1660689300000|2022-08-16 22:35:00|12848.9|12846.8|12847.9|12845.8|12849.3|12847.2|12847.4|12845.7|130
1660689600000|2022-08-16 22:40:00|12847.8|12845.7|12848.8|12846.7|12849.1|12847|12846.9|12844.8|155
1660689900000|2022-08-16 22:45:00|12848.9|12846.8|12847.6|12845.5|12849.1|12847|12847.3|12845.4|133
1660690200000|2022-08-16 22:50:00|12847.3|12845.2|12845.8|12843.7|12848.3|12846.2|12845.8|12843.7|131
1660690500000|2022-08-16 22:55:00|12845.9|12843.8|12844.8|12842.7|12846.5|12844.8|12844.5|12842.5|180
1660690800000|2022-08-16 23:00:00|12844.7|12842.6|12844.1|12842.8|12845.5|12843.9|12843.6|12841.9|155
1660691100000|2022-08-16 23:05:00|12844.2|12842.9|12845.2|12843.1|12845.9|12844.2|12844.2|12842.9|148
1660691400000|2022-08-16 23:10:00|12845.1|12843|12844.6|12842.5|12845.5|12843.7|12844|12842.1|196
1660691700000|2022-08-16 23:15:00|12844.5|12842.4|12845.1|12843.8|12845.8|12844.2|12844.3|12842.4|301
1660692000000|2022-08-16 23:20:00|12845|12843.7|12845.5|12844.2|12847.5|12845.9|12845|12843.3|235
1660692300000|2022-08-16 23:25:00|12845.4|12844.1|12848.1|12846.8|12848.4|12847|12845.3|12843.3|212
1660692600000|2022-08-16 23:30:00|12848.4|12846.3|12845.7|12844.4|12848.4|12846.5|12845.6|12844.2|226
1660692900000|2022-08-16 23:35:00|12845.8|12844.5|12845.4|12843.3|12846.8|12845.1|12844.5|12842.8|176
1660693200000|2022-08-16 23:40:00|12845.3|12843.2|12844.8|12843.5|12845.9|12844.5|12843.8|12842.2|204
1660693500000|2022-08-16 23:45:00|12845.3|12843.2|12844.1|12842.8|12846|12844.3|12843.9|12842|306
1660693800000|2022-08-16 23:50:00|12844.2|12842.9|12844.8|12843.5|12845.7|12844.1|12843.7|12841.9|317
1660694100000|2022-08-16 23:55:00|12844.7|12843.4|12846.8|12845.5|12847.3|12845.6|12844.2|12842.5|272
1660694400000|2022-08-17 00:00:00|12846.9|12845.6|12846.7|12845.4|12849.1|12847.4|12845.9|12844.5|421
1660694700000|2022-08-17 00:05:00|12846.8|12845.5|12845|12843.7|12847.9|12846.3|12844.7|12843.2|413
1660695000000|2022-08-17 00:10:00|12845.2|12843.9|12842.5|12841.2|12845.9|12844.6|12842.2|12840.9|423
1660695300000|2022-08-17 00:15:00|12842.4|12841.1|12841|12838.9|12843|12841.3|12840.1|12838.4|245
1660695600000|2022-08-17 00:20:00|12840.4|12839.1|12842.1|12840.8|12843|12841.5|12840.1|12838.4|223
1660695900000|2022-08-17 00:25:00|12842.2|12840.9|12846.7|12845.4|12847.2|12845.7|12842|12840.6|315
1660696200000|2022-08-17 00:30:00|12847.1|12845|12845|12843.7|12847.7|12846.2|12843.5|12842|431
1660696500000|2022-08-17 00:35:00|12845.1|12843.8|12845.8|12844.5|12847.8|12846.2|12844.8|12843.2|394
1660696800000|2022-08-17 00:40:00|12845.9|12844.6|12847.6|12845.5|12847.9|12846.3|12845.7|12844.1|345
1660697100000|2022-08-17 00:45:00|12847.7|12845.6|12846|12843.9|12847.8|12846|12844.8|12843.2|328
1660697400000|2022-08-17 00:50:00|12845.6|12844.3|12847.7|12845.6|12848.2|12846.5|12843.9|12842.2|514
1660697700000|2022-08-17 00:55:00|12847.6|12845.5|12847.5|12846.2|12848.7|12847.1|12845.9|12844.6|444
1660698000000|2022-08-17 01:00:00|12847.4|12846.1|12850.3|12849|12851.5|12850.1|12847.4|12845.7|464
1660698300000|2022-08-17 01:05:00|12850.4|12849.1|12848.4|12847.1|12850.8|12849.5|12848.2|12846.9|368
1660698600000|2022-08-17 01:10:00|12848.5|12847.2|12843.8|12842.5|12849.1|12847.6|12842.4|12841.1|539
1660698900000|2022-08-17 01:15:00|12843.9|12842.6|12841|12838.9|12843.9|12842.6|12840.3|12838.6|466
1660699200000|2022-08-17 01:20:00|12840.9|12838.8|12845.4|12843.3|12845.5|12844|12840.3|12838.4|402
1660699500000|2022-08-17 01:25:00|12845.5|12843.4|12847|12844.9|12848.5|12846.7|12844.6|12843.1|289
1660699800000|2022-08-17 01:30:00|12846.9|12844.8|12853.3|12851.2|12854.6|12852.5|12846.9|12844.8|823
1660700100000|2022-08-17 01:35:00|12853|12850.9|12856.9|12854.8|12860.4|12858.3|12852.4|12850.3|649
1660700400000|2022-08-17 01:40:00|12857.6|12855.5|12857.4|12855.3|12860.4|12858.3|12855|12852.9|511
1660700700000|2022-08-17 01:45:00|12857.3|12855.2|12856.5|12854.4|12859.5|12857.4|12855.8|12853.7|497
1660701000000|2022-08-17 01:50:00|12856.6|12854.5|12852.8|12850.7|12856.9|12854.8|12852.4|12850.6|353
1660701300000|2022-08-17 01:55:00|12852.9|12850.8|12851.4|12849.3|12854.2|12852.5|12849.2|12847.4|507
1660701600000|2022-08-17 02:00:00|12851.3|12849.2|12849.5|12847.4|12852.1|12850|12846.3|12844.2|1045
1660701900000|2022-08-17 02:05:00|12849.4|12847.3|12849.6|12848.3|12851.2|12849.5|12845.4|12843.3|729
1660702200000|2022-08-17 02:10:00|12849.3|12848|12846.9|12844.8|12850.3|12849|12846.1|12844.4|535
1660702500000|2022-08-17 02:15:00|12846.4|12845.1|12847.5|12846.2|12848.9|12847.3|12844.7|12842.9|509
1660702800000|2022-08-17 02:20:00|12847.6|12846.3|12849.4|12848.1|12850.6|12849|12847.4|12846.1|431
1660703100000|2022-08-17 02:25:00|12849.3|12848|12851.6|12850.3|12853.2|12851.9|12849.1|12847.7|351
1660703400000|2022-08-17 02:30:00|12851.4|12850.1|12848.4|12847.1|12852.5|12851.2|12848.3|12846.8|381
1660703700000|2022-08-17 02:35:00|12848.3|12847|12852.5|12851.2|12853|12851.3|12847.8|12846.5|364
1660704000000|2022-08-17 02:40:00|12852.6|12851.3|12851.3|12849.2|12852.8|12851.3|12849|12847.3|383
1660704300000|2022-08-17 02:45:00|12851.2|12849.1|12850.9|12849.6|12851.3|12850|12849.6|12848|308
1660704600000|2022-08-17 02:50:00|12850.8|12849.5|12849.8|12848.5|12852.9|12851.6|12849.6|12848.3|293
1660704900000|2022-08-17 02:55:00|12849.7|12848.4|12850.7|12849.4|12852.6|12851.1|12849.2|12847.7|283
1660705200000|2022-08-17 03:00:00|12850.5|12849.2|12850.8|12849.5|12852.1|12850.8|12849.9|12848.6|356
1660705500000|2022-08-17 03:05:00|12850.9|12849.6|12847.2|12845.9|12851.7|12850.4|12846.6|12845.2|273
1660705800000|2022-08-17 03:10:00|12846.8|12845.5|12849.3|12848|12850|12848.5|12846.4|12844.8|299
1660706100000|2022-08-17 03:15:00|12849.2|12847.9|12853.5|12852.2|12853.6|12852.3|12848.5|12847.2|307
1660706400000|2022-08-17 03:20:00|12853.9|12851.8|12857.6|12856.3|12858|12856.3|12853|12851.7|416
1660706700000|2022-08-17 03:25:00|12857.2|12855.9|12855.4|12853.3|12858.5|12856.6|12855|12853.2|345
1660707000000|2022-08-17 03:30:00|12855.3|12853.2|12854.5|12852.4|12855.6|12853.9|12852.9|12851.1|285
1660707300000|2022-08-17 03:35:00|12854.6|12852.5|12852|12850.7|12854.8|12853.2|12851.9|12850.3|213
1660707600000|2022-08-17 03:40:00|12851.9|12850.6|12850.8|12849.5|12853.3|12851.3|12850.6|12848.9|250
1660707900000|2022-08-17 03:45:00|12850.7|12849.4|12850.6|12848.5|12852.3|12850.7|12849.4|12847.8|241
1660708200000|2022-08-17 03:50:00|12850.7|12848.6|12851.1|12849.8|12851.7|12850.2|12850|12848.4|246
1660708500000|2022-08-17 03:55:00|12851.4|12849.3|12850.8|12849.5|12852.3|12850.7|12850.5|12849|251
1660708800000|2022-08-17 04:00:00|12850.9|12849.6|12852.1|12850.8|12853.3|12851.6|12850.6|12848.9|245
1660709100000|2022-08-17 04:05:00|12852.2|12850.9|12854.5|12853.2|12855.3|12854|12852.2|12850.9|238
1660709400000|2022-08-17 04:10:00|12854.4|12853.1|12853.4|12851.3|12854.7|12853.4|12852.7|12851|241
1660709700000|2022-08-17 04:15:00|12853|12851.7|12857.4|12855.3|12857.5|12855.7|12853|12851.3|168
1660710000000|2022-08-17 04:20:00|12856.4|12855.1|12854.3|12853|12858.5|12856.8|12854.1|12852.8|172
1660710300000|2022-08-17 04:25:00|12854.4|12853.1|12850.3|12849|12854.4|12853.1|12850.3|12849|256
1660710600000|2022-08-17 04:30:00|12850.4|12849.1|12846.4|12844.3|12851.1|12849.8|12846.4|12844.3|291
1660710900000|2022-08-17 04:35:00|12846.5|12844.4|12844.9|12842.8|12847.6|12845.9|12844.9|12842.8|200
1660711200000|2022-08-17 04:40:00|12845|12842.9|12842|12840.7|12845|12843.2|12841.2|12839.1|380
1660711500000|2022-08-17 04:45:00|12842.2|12840.1|12840.5|12838.4|12842.5|12840.4|12839.5|12837.7|326
1660711800000|2022-08-17 04:50:00|12840.1|12838.8|12838.4|12836.3|12841|12839.3|12838.1|12836.2|197
1660712100000|2022-08-17 04:55:00|12838.3|12836.2|12839.6|12837.5|12839.6|12837.9|12836.7|12834.7|249
1660712400000|2022-08-17 05:00:00|12839.8|12837.7|12837.3|12835.2|12839.8|12838.1|12837.1|12835.2|261
1660712700000|2022-08-17 05:05:00|12837.4|12835.3|12840.1|12838|12840.3|12838.6|12837.1|12835|249
1660713000000|2022-08-17 05:10:00|12840|12837.9|12839.8|12837.7|12841|12839.1|12838.6|12836.8|304
1660713300000|2022-08-17 05:15:00|12839.9|12837.8|12839.5|12838.2|12841.3|12839.4|12839.5|12837.5|409
1660713600000|2022-08-17 05:20:00|12839.4|12838.1|12838.9|12837.6|12841.1|12839.4|12838.6|12837|255
1660713900000|2022-08-17 05:25:00|12839|12837.7|12841|12838.9|12841|12838.9|12838|12836.3|196
1660714200000|2022-08-17 05:30:00|12840.7|12838.6|12841.4|12839.3|12841.7|12839.7|12839.8|12837.9|320
1660714500000|2022-08-17 05:35:00|12841.5|12839.4|12840.2|12838.1|12842.9|12840.8|12838.5|12836.4|345
1660714800000|2022-08-17 05:40:00|12840.6|12838.5|12838.4|12836.3|12840.7|12839|12837.7|12835.9|324
1660715100000|2022-08-17 05:45:00|12838.3|12836.2|12837.6|12836.3|12839.1|12837.4|12837.6|12835.9|317
1660715400000|2022-08-17 05:50:00|12837.7|12836.4|12836.2|12834.1|12838.2|12836.5|12835.8|12834|319
1660715700000|2022-08-17 05:55:00|12835.7|12834.4|12831.5|12829.4|12835.9|12834.4|12830.8|12828.7|317
1660716000000|2022-08-17 06:00:00|12831.4|12829.3|12832|12829.9|12832.7|12830.6|12828.5|12826.5|802
1660716300000|2022-08-17 06:05:00|12831.9|12829.8|12837.3|12835.2|12837.9|12835.8|12831.5|12829.4|592
1660716600000|2022-08-17 06:10:00|12837.4|12835.3|12840.7|12838.6|12841.4|12839.3|12837.3|12835.2|587
1660716900000|2022-08-17 06:15:00|12840.5|12838.4|12840|12837.9|12844.1|12842|12839.7|12837.6|568
1660717200000|2022-08-17 06:20:00|12840.1|12838|12846.3|12844.2|12846.6|12844.7|12839.4|12837.3|469
1660717500000|2022-08-17 06:25:00|12846.1|12844|12843.5|12841.4|12846.3|12844.2|12842.3|12840.2|442
1660717800000|2022-08-17 06:30:00|12843.3|12841.2|12848.8|12846.7|12849.3|12847.2|12843.3|12841.2|601
1660718100000|2022-08-17 06:35:00|12848.9|12846.8|12852.4|12850.3|12852.8|12850.7|12848.5|12846.4|551
1660718400000|2022-08-17 06:40:00|12852.5|12850.4|12853.6|12851.5|12854|12851.9|12848.6|12846.5|548
1660718700000|2022-08-17 06:45:00|12853.7|12851.6|12855.5|12853.4|12856.3|12854.6|12851.8|12849.7|563
1660719000000|2022-08-17 06:50:00|12855.7|12853.6|12852.4|12850.3|12856.9|12854.8|12852.4|12850.3|522
1660719300000|2022-08-17 06:55:00|12852.5|12850.4|12849.8|12847.7|12853.3|12851.2|12847.9|12845.8|489
1660719600000|2022-08-17 07:00:00|12849.7|12847.6|12858.4|12856.3|12859.1|12857|12849.6|12847.5|548
1660719900000|2022-08-17 07:05:00|12858.3|12856.2|12860.1|12858|12863.2|12861.1|12858.2|12856.1|604
1660720200000|2022-08-17 07:10:00|12860|12857.9|12862.5|12860.4|12865.6|12863.5|12859.6|12857.5|586
1660720500000|2022-08-17 07:15:00|12862.4|12860.3|12869.1|12867|12869.3|12867.2|12861.2|12859.1|650
1660720800000|2022-08-17 07:20:00|12869.2|12867.1|12866.7|12864.6|12871.2|12869.1|12864.7|12862.6|772
1660721100000|2022-08-17 07:25:00|12866.6|12864.5|12864.9|12862.8|12869.6|12867.5|12864.1|12862|665
1660721400000|2022-08-17 07:30:00|12865.3|12863.2|12871.9|12869.8|12873|12871.2|12864.6|12862.5|672
1660721700000|2022-08-17 07:35:00|12872|12869.9|12871.2|12869.1|12872.5|12870.4|12869.2|12867.1|563
1660722000000|2022-08-17 07:40:00|12871.3|12869.2|12874.3|12872.2|12874.7|12872.6|12869.1|12867|912
1660722300000|2022-08-17 07:45:00|12874.4|12872.3|12875.1|12873|12876.3|12874.2|12872.7|12870.6|783
1660722600000|2022-08-17 07:50:00|12875|12872.9|12873.2|12871.1|12876.2|12874.1|12871.2|12869.2|881
1660722900000|2022-08-17 07:55:00|12873.3|12871.2|12870|12867.9|12874.5|12872.4|12870|12867.9|961
1660723200000|2022-08-17 08:00:00|12870.3|12868.2|12877.6|12875.5|12878.3|12876.4|12869.9|12867.8|1151
1660723500000|2022-08-17 08:05:00|12877.5|12875.4|12880.3|12878.2|12884.1|12882.2|12877.5|12875.4|883
1660723800000|2022-08-17 08:10:00|12880.2|12878.1|12876.6|12874.5|12881.3|12879.3|12875.2|12873.5|875
1660724100000|2022-08-17 08:15:00|12876.5|12874.4|12877|12875.7|12880|12877.9|12876.3|12874.4|870
1660724400000|2022-08-17 08:20:00|12877.1|12875.8|12870.8|12868.7|12877.6|12875.9|12870.1|12868|954
1660724700000|2022-08-17 08:25:00|12870.9|12868.8|12873.3|12871.2|12873.5|12871.4|12868.9|12866.8|845
1660725000000|2022-08-17 08:30:00|12873.4|12871.3|12869.8|12867.7|12874.9|12872.8|12868.5|12866.4|842
1660725300000|2022-08-17 08:35:00|12869.7|12867.6|12871.2|12869.1|12874.8|12872.7|12868.5|12866.4|616
1660725600000|2022-08-17 08:40:00|12871.3|12869.2|12874.6|12872.5|12874.6|12872.9|12870.2|12868.4|817
1660725900000|2022-08-17 08:45:00|12875.1|12873|12878.8|12876.7|12878.9|12876.8|12872.6|12870.9|898
1660726200000|2022-08-17 08:50:00|12878.3|12876.2|12878.2|12876.1|12880.8|12878.7|12876.8|12874.7|881
1660726500000|2022-08-17 08:55:00|12878.5|12876.4|12878|12875.9|12879|12876.9|12875.1|12873.3|692
1660726800000|2022-08-17 09:00:00|12878.4|12876.3|12880.6|12878.5|12883.4|12881.3|12878.1|12876|739
1660727100000|2022-08-17 09:05:00|12880.7|12878.6|12876.4|12874.3|12880.8|12878.7|12876.1|12874|602
1660727400000|2022-08-17 09:10:00|12876.1|12874|12875.2|12873.1|12876.7|12874.8|12873.6|12871.6|807
1660727700000|2022-08-17 09:15:00|12875.1|12873|12877.2|12875.1|12879.2|12877.1|12873.5|12871.4|749
1660728000000|2022-08-17 09:20:00|12877.4|12875.3|12878.5|12876.4|12878.6|12876.5|12876.1|12874|698
1660728300000|2022-08-17 09:25:00|12878.3|12876.2|12874.8|12872.7|12878.9|12876.8|12874.2|12872.5|612
1660728600000|2022-08-17 09:30:00|12874.9|12872.8|12875.3|12874|12877.5|12875.4|12873.3|12871.5|766
1660728900000|2022-08-17 09:35:00|12875.8|12873.7|12875.6|12873.5|12876.9|12874.8|12874|12872|590
1660729200000|2022-08-17 09:40:00|12875.7|12873.6|12873.9|12871.8|12876.6|12874.6|12873|12870.9|538
1660729500000|2022-08-17 09:45:00|12873.8|12871.7|12877.7|12875.6|12879.5|12877.4|12873.1|12871|427
1660729800000|2022-08-17 09:50:00|12877.6|12875.5|12875.5|12873.4|12878.4|12876.5|12875.1|12873.3|584
1660730100000|2022-08-17 09:55:00|12874.9|12872.8|12871.8|12869.7|12875|12873|12870.4|12868.3|568
1660730400000|2022-08-17 10:00:00|12872|12869.9|12876.7|12874.6|12878.4|12876.5|12871.8|12869.9|682
1660730700000|2022-08-17 10:05:00|12876.6|12874.5|12877.4|12875.3|12877.8|12875.9|12875.6|12873.5|449
1660731000000|2022-08-17 10:10:00|12877.2|12875.1|12879.6|12877.5|12880|12877.9|12876|12874.2|505
1660731300000|2022-08-17 10:15:00|12879.7|12877.6|12879.6|12877.5|12880.5|12878.4|12876.5|12874.4|646
1660731600000|2022-08-17 10:20:00|12879.7|12877.6|12878.8|12876.7|12880.6|12878.5|12877.9|12875.8|628
1660731900000|2022-08-17 10:25:00|12878.6|12876.5|12883|12880.9|12884.1|12882|12878.6|12876.5|525
1660732200000|2022-08-17 10:30:00|12882.7|12880.6|12883.3|12881.2|12888.3|12886.2|12882.4|12880.3|726
1660732500000|2022-08-17 10:35:00|12883.2|12881.1|12883.9|12881.8|12886.9|12884.9|12883.1|12881|733
1660732800000|2022-08-17 10:40:00|12884|12881.9|12889.9|12887.8|12890.7|12888.9|12883.4|12881.7|861
1660733100000|2022-08-17 10:45:00|12889.8|12887.7|12896|12893.9|12896.3|12894.2|12889.7|12887.6|605
1660733400000|2022-08-17 10:50:00|12896.1|12894|12891.1|12889|12896.3|12894.2|12889|12886.9|584
1660733700000|2022-08-17 10:55:00|12891.2|12889.1|12893.8|12891.7|12894.4|12892.3|12890.1|12888|624
1660734000000|2022-08-17 11:00:00|12893.7|12891.6|12896.4|12894.3|12897.8|12895.7|12893.2|12891.4|706
1660734300000|2022-08-17 11:05:00|12896.7|12894.6|12899.4|12897.3|12902.9|12901|12896.5|12894.4|577
1660734600000|2022-08-17 11:10:00|12899|12896.9|12899.8|12897.7|12901.5|12899.8|12897.8|12895.8|736
1660734900000|2022-08-17 11:15:00|12899.7|12897.6|12905.4|12903.3|12906.5|12904.5|12899.7|12897.6|788
1660735200000|2022-08-17 11:20:00|12905.5|12903.4|12904.6|12902.5|12907|12905|12904.2|12902.1|664
1660735500000|2022-08-17 11:25:00|12904.5|12902.4|12906.9|12904.8|12909|12906.9|12904.3|12902.2|803
1660735800000|2022-08-17 11:30:00|12906.8|12904.7|12911.2|12909.1|12913.2|12911.1|12906.6|12904.5|885
1660736100000|2022-08-17 11:35:00|12911.3|12909.2|12911.1|12909|12915.4|12913.3|12909.7|12907.6|781
1660736400000|2022-08-17 11:40:00|12911|12908.9|12910.3|12908.2|12911.4|12909.3|12907.7|12905.6|811
1660736700000|2022-08-17 11:45:00|12910.1|12908|12910.1|12908|12912.9|12910.8|12909.2|12907.1|691
1660737000000|2022-08-17 11:50:00|12910|12907.9|12911.5|12909.4|12913|12910.9|12908.5|12906.4|712
1660737300000|2022-08-17 11:55:00|12911.3|12909.2|12906.8|12904.7|12911.5|12909.4|12906.3|12904.2|681
1660737600000|2022-08-17 12:00:00|12906.6|12904.5|12908|12905.9|12908.2|12906.1|12903.8|12901.7|822
1660737900000|2022-08-17 12:05:00|12908.3|12906.2|12906|12903.9|12912.2|12910.1|12905|12902.9|802
1660738200000|2022-08-17 12:10:00|12905.9|12903.8|12906.2|12904.1|12907.1|12905|12903.4|12901.3|842
1660738500000|2022-08-17 12:15:00|12906.3|12904.2|12905.2|12903.1|12907.7|12905.8|12903.3|12901.2|789
1660738800000|2022-08-17 12:20:00|12905.3|12903.2|12907.7|12905.6|12909|12906.9|12904.1|12902|829
1660739100000|2022-08-17 12:25:00|12907.5|12905.4|12902.6|12900|12907.9|12905.8|12900.9|12897.7|768
1660739400000|2022-08-17 12:30:00|12902.1|12900.2|12916.9|12914.8|12919.7|12917.6|12896.5|12894.3|1491
1660739700000|2022-08-17 12:35:00|12917|12914.9|12906.9|12904.8|12917.1|12915.1|12904.8|12902.7|1264
1660740000000|2022-08-17 12:40:00|12906.6|12904.5|12903.8|12901.7|12907.3|12905.2|12902.4|12900.3|1191
1660740300000|2022-08-17 12:45:00|12904|12901.9|12912.3|12910.2|12913.9|12911.8|12902.8|12900.7|1180
1660740600000|2022-08-17 12:50:00|12912.2|12910.1|12916.5|12914.4|12916.8|12914.7|12908.4|12906.3|948
1660740900000|2022-08-17 12:55:00|12916.6|12914.5|12913.5|12911.4|12918.9|12916.8|12909.4|12907.3|1055
1660741200000|2022-08-17 13:00:00|12913.6|12911.5|12917.4|12915.3|12918.7|12916.9|12911.7|12909.6|1166
1660741500000|2022-08-17 13:05:00|12917.5|12915.4|12910.4|12908.3|12918.9|12917.3|12908.4|12906.5|897
1660741800000|2022-08-17 13:10:00|12910.5|12908.4|12914.6|12912.5|12916.8|12914.8|12909.7|12907.6|939
1660742100000|2022-08-17 13:15:00|12914.5|12912.4|12915.1|12913.8|12918.3|12916.6|12911.7|12909.9|905
1660742400000|2022-08-17 13:20:00|12915.7|12913.6|12915.7|12914.4|12917.2|12915.6|12913.1|12911.6|799
1660742700000|2022-08-17 13:25:00|12915.6|12914.3|12915.4|12913.3|12917.6|12916|12912.6|12910.9|742
1660743000000|2022-08-17 13:30:00|12915.6|12913.5|12921.1|12919|12922.4|12920.3|12914.6|12912.7|1022
1660743300000|2022-08-17 13:35:00|12920.8|12918.7|12928.3|12926.2|12928.3|12926.2|12914.1|12912.4|993
1660743600000|2022-08-17 13:40:00|12928.4|12926.3|12927|12924.9|12933.7|12932|12926.5|12924.6|984
1660743900000|2022-08-17 13:45:00|12926.9|12924.8|12925.3|12923.2|12933.8|12932.1|12925.3|12923.2|869
1660744200000|2022-08-17 13:50:00|12924.9|12923.6|12925.3|12924|12931.9|12929.9|12924.1|12922.4|1000
1660744500000|2022-08-17 13:55:00|12925.1|12923.8|12923.7|12922.4|12926.6|12924.9|12918.1|12916.8|942
1660744800000|2022-08-17 14:00:00|12923.6|12922.3|12915.2|12913.9|12924.8|12923.1|12915|12913.2|1073
1660745100000|2022-08-17 14:05:00|12915.1|12913.8|12913.7|12911.6|12915.6|12913.8|12906.5|12904.4|1113
1660745400000|2022-08-17 14:10:00|12913.9|12911.8|12917.2|12915.1|12920.6|12919|12911.7|12909.6|1047
1660745700000|2022-08-17 14:15:00|12917.3|12915.2|12914|12911.9|12921.8|12919.7|12913.1|12911.6|1004
1660746000000|2022-08-17 14:20:00|12914.2|12912.1|12909.3|12908|12914.4|12913|12905.4|12903.5|1111
1660746300000|2022-08-17 14:25:00|12909.2|12907.9|12910.8|12908.7|12913.1|12911.4|12906.3|12904.2|872
1660746600000|2022-08-17 14:30:00|12910.9|12908.8|12905.5|12904.2|12910.9|12908.8|12900.5|12898.4|1036
1660746900000|2022-08-17 14:35:00|12905.6|12904.3|12911|12908.9|12915.4|12913.4|12902.4|12900.9|890
1660747200000|2022-08-17 14:40:00|12911.2|12909.1|12911.2|12909.9|12913.5|12912.1|12909.1|12907.4|798
1660747500000|2022-08-17 14:45:00|12911.1|12909.8|12915.1|12913.8|12915.4|12913.9|12907.8|12906|768
1660747800000|2022-08-17 14:50:00|12915.2|12913.9|12922.6|12920.5|12924|12922.3|12914.3|12912.5|849
1660748100000|2022-08-17 14:55:00|12922.8|12920.7|12923|12921.7|12926.5|12925.2|12921.1|12919.3|872
1660748400000|2022-08-17 15:00:00|12923.3|12922|12921.7|12920.4|12923.9|12922.4|12918.2|12916.7|800
1660748700000|2022-08-17 15:05:00|12922.1|12920|12925.8|12924.5|12927.4|12925.7|12918.8|12917.4|759
1660749000000|2022-08-17 15:10:00|12925.9|12924.6|12927.6|12926.3|12929.9|12928.4|12925.3|12924|655
1660749300000|2022-08-17 15:15:00|12927.7|12926.4|12923.4|12922.1|12930.8|12929.1|12923.3|12921.6|800
1660749600000|2022-08-17 15:20:00|12923.3|12922|12923.8|12922.5|12928.7|12926.8|12922.8|12921|634
1660749900000|2022-08-17 15:25:00|12923.7|12922.4|12923.8|12922.5|12927.6|12926.3|12922.5|12921|722
1660750200000|2022-08-17 15:30:00|12923.7|12922.4|12923.5|12921.4|12925.8|12923.9|12919.5|12917.8|939
1660750500000|2022-08-17 15:35:00|12923.3|12921.2|12926|12924.7|12930|12928.3|12922.4|12920.5|736
1660750800000|2022-08-17 15:40:00|12926.4|12924.3|12931.9|12930.6|12933.2|12931.6|12924.7|12922.9|725
1660751100000|2022-08-17 15:45:00|12931.8|12930.5|12933.3|12931.2|12937.2|12935.6|12930|12928.4|690
1660751400000|2022-08-17 15:50:00|12933.2|12931.1|12937.4|12935.3|12937.4|12935.8|12931|12929.4|597
1660751700000|2022-08-17 15:55:00|12936.9|12935.6|12934.5|12933.2|12937.6|12935.9|12931.5|12930|703
1660752000000|2022-08-17 16:00:00|12934.4|12933.1|12928|12925.9|12934.4|12933.1|12926.3|12924.8|679
1660752300000|2022-08-17 16:05:00|12927.9|12925.8|12928.4|12927.1|12930.2|12928.7|12925.5|12923.8|558
1660752600000|2022-08-17 16:10:00|12928.6|12927.3|12926.2|12924.9|12930.4|12928.4|12926.2|12924.8|594
1660752900000|2022-08-17 16:15:00|12926.1|12924.8|12926.6|12924.5|12927.5|12925.9|12923.5|12922.2|431
1660753200000|2022-08-17 16:20:00|12926.5|12924.4|12921.8|12920.5|12927.2|12925.8|12921.5|12919.9|414
1660753500000|2022-08-17 16:25:00|12921.7|12920.4|12917.5|12916.2|12923.8|12922.4|12917.2|12915.5|567
1660753800000|2022-08-17 16:30:00|12917.6|12916.3|12918.9|12917.6|12919.5|12917.6|12915.8|12913.9|554
1660754100000|2022-08-17 16:35:00|12918.8|12917.5|12914.3|12913|12919.1|12917.6|12913.1|12911.6|451
1660754400000|2022-08-17 16:40:00|12914.6|12912.5|12913.4|12912.1|12915.5|12913.8|12912.4|12910.7|444
1660754700000|2022-08-17 16:45:00|12913.3|12912|12915.6|12913.5|12915.7|12914|12912.4|12910.8|532
1660755000000|2022-08-17 16:50:00|12915.2|12913.9|12915.3|12913.2|12916.8|12915.1|12912.9|12911.2|441
1660755300000|2022-08-17 16:55:00|12915.4|12913.3|12917.9|12915.8|12918.4|12916.4|12912.6|12910.7|411
1660755600000|2022-08-17 17:00:00|12917.8|12915.7|12916.1|12914|12919.5|12917.9|12915|12913.3|565
1660755900000|2022-08-17 17:05:00|12915.7|12914.4|12914.5|12913.2|12916.5|12914.8|12911.8|12910.1|626
1660756200000|2022-08-17 17:10:00|12914.9|12912.8|12915.8|12913.7|12916.5|12914.6|12912|12910.1|529
1660756500000|2022-08-17 17:15:00|12915.7|12913.6|12913.5|12911.4|12916|12914.2|12911.4|12909.7|461
1660756800000|2022-08-17 17:20:00|12913.6|12911.5|12911.2|12909.1|12913.7|12911.8|12908.6|12906.9|434
1660757100000|2022-08-17 17:25:00|12911.1|12909|12909.3|12908|12911.5|12909.7|12907.4|12905.6|502
1660757400000|2022-08-17 17:30:00|12909.2|12907.9|12909.7|12907.6|12912.3|12910.5|12906.1|12904.4|530
1660757700000|2022-08-17 17:35:00|12909.6|12907.5|12910.4|12909.1|12912.5|12910.4|12909.1|12907.3|331
1660758000000|2022-08-17 17:40:00|12910.7|12908.6|12911.1|12909|12911.4|12909.5|12908.9|12906.9|363
1660758300000|2022-08-17 17:45:00|12911.2|12909.1|12911.6|12909.5|12913|12910.9|12910|12907.9|371
1660758600000|2022-08-17 17:50:00|12911.5|12909.4|12910.5|12908.4|12911.7|12909.6|12907.8|12906.1|374
1660758900000|2022-08-17 17:55:00|12910.6|12908.5|12915.7|12909.9|12915.7|12911.9|12908.1|12906.3|507
1660759200000|2022-08-17 18:00:00|12915.8|12910.8|12901.2|12899.1|12916.3|12911.1|12888.6|12886.5|1862
1660759500000|2022-08-17 18:05:00|12901.4|12899.3|12895.8|12893.7|12907.7|12905.6|12890.2|12888.1|1628
1660759800000|2022-08-17 18:10:00|12895.4|12893.3|12889.1|12887|12901.3|12899.2|12889.1|12887|1130
1660760100000|2022-08-17 18:15:00|12888.9|12886.8|12890.5|12888.4|12895.9|12893.8|12886.3|12884.2|1020
1660760400000|2022-08-17 18:20:00|12890.6|12888.5|12894.4|12892.3|12897.5|12895.4|12889.5|12887.8|922
1660760700000|2022-08-17 18:25:00|12894.5|12892.4|12892|12889.9|12896.1|12894.2|12885.7|12883.6|870
1660761000000|2022-08-17 18:30:00|12891.8|12889.7|12885.4|12883.3|12891.8|12889.7|12881.9|12879.8|762
1660761300000|2022-08-17 18:35:00|12885.5|12883.4|12879.8|12877.7|12885.5|12883.4|12879.1|12877.2|732
1660761600000|2022-08-17 18:40:00|12879.7|12877.6|12889.4|12887.3|12889.5|12887.4|12879.4|12877.6|771
1660761900000|2022-08-17 18:45:00|12889.5|12887.4|12887.6|12885.5|12894.2|12892.4|12886.4|12884.7|769
1660762200000|2022-08-17 18:50:00|12887.7|12885.6|12894.8|12892.7|12895.8|12894.1|12886.2|12884.7|681
1660762500000|2022-08-17 18:55:00|12894.9|12892.8|12899.9|12897.8|12900.7|12899.1|12893.8|12891.9|718
1660762800000|2022-08-17 19:00:00|12899.8|12897.7|12897|12894.9|12901.5|12899.4|12896|12894.4|617
1660763100000|2022-08-17 19:05:00|12896.9|12894.8|12898.4|12896.3|12898.4|12896.7|12893.1|12891.2|631
1660763400000|2022-08-17 19:10:00|12898.3|12896.2|12908.4|12906.3|12912.5|12910.5|12896.9|12894.8|742
1660763700000|2022-08-17 19:15:00|12908.2|12906.1|12912.7|12910.6|12912.8|12910.8|12907.5|12905.4|652
1660764000000|2022-08-17 19:20:00|12912.6|12910.5|12906.9|12904.8|12913|12911.1|12906|12903.9|646
1660764300000|2022-08-17 19:25:00|12906.7|12904.6|12907.7|12905.6|12910.6|12908.7|12905.1|12903|582
1660764600000|2022-08-17 19:30:00|12907.8|12905.7|12908.1|12906|12910.1|12908.2|12906.6|12904.7|606
1660764900000|2022-08-17 19:35:00|12907.7|12906.4|12907.5|12906.2|12908.7|12906.8|12904.4|12902.7|706
1660765200000|2022-08-17 19:40:00|12907.6|12906.3|12904.3|12902.2|12908.1|12906.4|12902.9|12901.1|584
1660765500000|2022-08-17 19:45:00|12904.2|12902.1|12908.2|12906.9|12909.3|12907.7|12903.4|12901.9|511
1660765800000|2022-08-17 19:50:00|12908.1|12906.8|12905.1|12903|12910.9|12909.1|12903.8|12902|584
1660766100000|2022-08-17 19:55:00|12905.2|12903.1|12907.3|12906|12907.4|12906.1|12904.6|12902.9|541
1660766400000|2022-08-17 20:00:00|12907.2|12905.9|12906.6|12904.5|12907.8|12906.1|12905.4|12903.7|204
1660766700000|2022-08-17 20:05:00|12906.2|12904.9|12907|12904.9|12909.6|12907.5|12906.2|12904.6|203
1660767000000|2022-08-17 20:10:00|12906.9|12904.8|12907.2|12905.1|12907.4|12905.7|12906.6|12904.6|139
1660767300000|2022-08-17 20:15:00|12907|12904.9|12907.4|12905.3|12907.8|12905.7|12906.1|12904.4|198
1660767600000|2022-08-17 20:20:00|12907.3|12905.2|12909.4|12907.3|12909.4|12907.3|12907.2|12905.2|103
1660767900000|2022-08-17 20:25:00|12909.5|12907.4|12911.6|12909.5|12911.7|12909.9|12909.4|12907.3|190
1660768200000|2022-08-17 20:30:00|12911.7|12909.6|12910.8|12908.7|12911.8|12910.1|12910.3|12908.6|109
1660768500000|2022-08-17 20:35:00|12910.7|12908.6|12912.7|12910.6|12912.9|12910.8|12910.7|12908.6|85
1660768800000|2022-08-17 20:40:00|12912.6|12910.5|12914.7|12912.6|12914.7|12912.9|12912.3|12910.2|165
1660769100000|2022-08-17 20:45:00|12914.5|12912.4|12915.4|12913.3|12918.3|12916.2|12914.5|12912.4|199
1660769400000|2022-08-17 20:50:00|12915.9|12913.4|12913.5|12911.4|12915.9|12913.6|12912.3|12910.2|226
1660769700000|2022-08-17 20:55:00|12913.4|12911.3|12916|12909|12918.3|12914.9|12912.4|12909|395
1660770000000|2022-08-17 21:00:00|12915.8|12908.8|12915.4|12908.4|12916.1|12909.1|12912.8|12905.8|74
1660770300000|2022-08-17 21:05:00|12915.1|12908.1|12914.7|12907.7|12916.1|12909.2|12913.7|12906.7|89
1660770600000|2022-08-17 21:10:00|12914.4|12907.4|12915.6|12908.6|12916.2|12909.5|12913.9|12906.9|135
1660770900000|2022-08-17 21:15:00|12914.9|12907.9|12915.2|12908.2|12916.1|12909.1|12914|12907|121
1660771200000|2022-08-17 21:20:00|12915.3|12908.3|12915.2|12908.2|12915.7|12908.9|12914.3|12907.3|96
1660771500000|2022-08-17 21:25:00|12915.4|12908.4|12915.7|12909.7|12916.9|12911.2|12914.7|12907.8|246
1660771800000|2022-08-17 21:30:00|12915|12909.9|12915.9|12910.7|12916.9|12911.3|12914.8|12908.9|243
1660772100000|2022-08-17 21:35:00|12915.8|12911.5|12915.8|12910.8|12917|12911.5|12915|12909.4|193
1660772400000|2022-08-17 21:40:00|12915.7|12910.9|12916.9|12909.9|12917.2|12912.2|12915.3|12909.7|235
1660772700000|2022-08-17 21:45:00|12916.3|12910.9|12915.8|12910.3|12917.2|12911.8|12915|12909.3|213
1660773000000|2022-08-17 21:50:00|12915.9|12910.4|12915.5|12911.3|12916|12912.2|12915.1|12910|99
1660773300000|2022-08-17 21:55:00|12915.4|12911.2|12916.4|12910.9|12917|12912.4|12915.1|12909.7|135
1660773600000|2022-08-17 22:00:00|12915.8|12911.6|12919.8|12917.3|12920.8|12917.9|12915.5|12910|413
1660773900000|2022-08-17 22:05:00|12919.9|12917.2|12917.5|12914.8|12920.9|12918.1|12917|12914.8|236
1660774200000|2022-08-17 22:10:00|12917.3|12914.9|12918.1|12915.7|12918.8|12916.3|12916.2|12913.8|224
1660774500000|2022-08-17 22:15:00|12917.9|12915.8|12917.5|12915.1|12919.3|12917|12917.2|12914.9|276
1660774800000|2022-08-17 22:20:00|12917.6|12915|12916.7|12914.6|12918.1|12916|12916.6|12914.5|356
1660775100000|2022-08-17 22:25:00|12916.6|12914.5|12916.4|12914.3|12917.1|12914.8|12916.2|12914.1|135
1660775400000|2022-08-17 22:30:00|12916.3|12914.2|12917.7|12915.6|12918.4|12916.3|12916|12913.9|152
1660775700000|2022-08-17 22:35:00|12917.5|12915.4|12917.9|12915.8|12918.1|12916|12917.5|12915.4|118
1660776000000|2022-08-17 22:40:00|12917.7|12915.6|12916.6|12914.5|12918.6|12916.5|12916.4|12914.3|117
1660776300000|2022-08-17 22:45:00|12916.5|12914.4|12916.8|12914.7|12917.2|12914.7|12915|12912.9|168
1660776600000|2022-08-17 22:50:00|12916.9|12914.8|12917.1|12915|12917.8|12915.3|12915.8|12913.6|177
1660776900000|2022-08-17 22:55:00|12917.5|12915.4|12917.1|12915|12917.8|12915.7|12916.3|12914.2|213
1660777200000|2022-08-17 23:00:00|12917.3|12915.2|12917.7|12915.6|12918.7|12916.6|12917.1|12915|175
1660777500000|2022-08-17 23:05:00|12917.4|12915.3|12916.5|12914.4|12917.6|12915.5|12915.3|12913.4|184
1660777800000|2022-08-17 23:10:00|12916.4|12914.3|12917.2|12915.1|12917.3|12915.6|12915.9|12914|158
1660778100000|2022-08-17 23:15:00|12917.1|12915|12917.6|12915.5|12917.8|12915.7|12915.7|12913.6|246
1660778400000|2022-08-17 23:20:00|12917.7|12915.6|12917.5|12915.4|12919.4|12917.3|12916.5|12914.4|263
1660778700000|2022-08-17 23:25:00|12917.6|12915.5|12918.7|12916.6|12919.1|12917.1|12916.9|12914.8|170
1660779000000|2022-08-17 23:30:00|12918.8|12916.7|12919.9|12917.8|12920|12917.9|12917.8|12915.7|181
1660779300000|2022-08-17 23:35:00|12920|12917.9|12920.7|12918.6|12921.4|12919.3|12919.3|12917.6|172
1660779600000|2022-08-17 23:40:00|12920.6|12918.5|12917.7|12915.6|12921.5|12919.4|12917.5|12915.4|188
1660779900000|2022-08-17 23:45:00|12917.6|12915.5|12919.6|12917.5|12919.6|12917.5|12916.3|12914.2|235
1660780200000|2022-08-17 23:50:00|12919.8|12917.7|12919.2|12917.1|12921.6|12919.5|12918.9|12916.8|194
1660780500000|2022-08-17 23:55:00|12919.3|12917.2|12919.7|12917.6|12920.8|12918.9|12918.3|12916.2|221
1660780800000|2022-08-18 00:00:00|12919.6|12917.5|12917.7|12915.6|12921.4|12919.7|12915.4|12913.7|438
1660781100000|2022-08-18 00:05:00|12917.4|12916.1|12919.2|12917.1|12919.9|12917.8|12917|12914.9|269
1660781400000|2022-08-18 00:10:00|12919.1|12917|12920.9|12918.8|12921.8|12919.7|12919|12916.9|356
1660781700000|2022-08-18 00:15:00|12921|12918.9|12918.7|12916.6|12921.7|12919.6|12917.7|12915.9|339
1660782000000|2022-08-18 00:20:00|12918.8|12916.7|12921|12918.9|12921|12919|12917.2|12915.2|325
1660782300000|2022-08-18 00:25:00|12920.9|12918.8|12920.3|12918.2|12921.8|12919.7|12919.3|12917.2|252
1660782600000|2022-08-18 00:30:00|12920|12917.9|12917.4|12915.3|12921.6|12919.5|12917.3|12915.2|291
1660782900000|2022-08-18 00:35:00|12917.5|12915.4|12918.3|12916.2|12920|12918|12917|12914.9|334
1660783200000|2022-08-18 00:40:00|12918.2|12916.1|12917.4|12915.3|12918.3|12916.2|12914.7|12912.6|430
1660783500000|2022-08-18 00:45:00|12917.5|12915.4|12919.9|12917.8|12919.9|12917.8|12917.1|12915|239
1660783800000|2022-08-18 00:50:00|12920|12917.9|12919.7|12917.6|12920.5|12918.4|12917.7|12915.6|374
1660784100000|2022-08-18 00:55:00|12919.9|12917.8|12922.3|12920.2|12924.1|12922|12919.2|12917.1|523
1660784400000|2022-08-18 01:00:00|12922.5|12920.4|12919.1|12917|12923.3|12921.2|12919.1|12917|423
1660784700000|2022-08-18 01:05:00|12919|12916.9|12919.5|12917.4|12921.8|12919.8|12918.1|12916|473
1660785000000|2022-08-18 01:10:00|12919.4|12917.3|12917.3|12915.2|12919.8|12917.7|12917|12914.9|251
1660785300000|2022-08-18 01:15:00|12917.2|12915.1|12917|12914.9|12917.6|12915.5|12914.6|12912.7|360
1660785600000|2022-08-18 01:20:00|12916.9|12914.8|12918.8|12916.7|12920|12918|12915.7|12913.8|331
1660785900000|2022-08-18 01:25:00|12918.4|12917.1|12917.5|12915.4|12918.9|12917.3|12915.6|12913.5|340
1660786200000|2022-08-18 01:30:00|12917.4|12915.3|12919.7|12917.6|12926|12923.9|12917.4|12915.3|983
1660786500000|2022-08-18 01:35:00|12919.6|12917.5|12921.8|12919.7|12922.5|12920.4|12917.8|12915.7|643
1660786800000|2022-08-18 01:40:00|12921.9|12919.8|12920.9|12918.8|12923.1|12921|12919.1|12917.3|446
1660787100000|2022-08-18 01:45:00|12920.8|12918.7|12921.1|12919|12922.1|12920|12918.4|12916.3|438
1660787400000|2022-08-18 01:50:00|12921.5|12919.4|12922.6|12920.5|12924.4|12922.3|12920|12917.9|567
1660787700000|2022-08-18 01:55:00|12922.7|12920.6|12922.3|12920.2|12924.4|12922.3|12922|12919.9|457
1660788000000|2022-08-18 02:00:00|12922.2|12920.1|12923.2|12921.1|12925.1|12923.2|12922.2|12920.1|423
1660788300000|2022-08-18 02:05:00|12923.3|12921.2|12919.9|12917.8|12924.6|12922.8|12919.7|12917.6|411
1660788600000|2022-08-18 02:10:00|12919.8|12917.7|12921.5|12919.4|12921.7|12919.6|12919.5|12917.6|387
1660788900000|2022-08-18 02:15:00|12921.9|12919.8|12919.8|12917.7|12922|12920.2|12919.1|12917.5|308
1660789200000|2022-08-18 02:20:00|12919.7|12917.6|12920.6|12918.5|12920.9|12919|12918.7|12916.8|360
1660789500000|2022-08-18 02:25:00|12920.1|12918.8|12921.7|12920.4|12922.9|12920.9|12919.9|12918.2|302
1660789800000|2022-08-18 02:30:00|12921.8|12920.5|12922.9|12920.8|12924.6|12922.8|12921.8|12920|407
1660790100000|2022-08-18 02:35:00|12923.1|12921|12923.1|12921|12924.3|12922.2|12922.2|12920.3|278
1660790400000|2022-08-18 02:40:00|12923.2|12921.1|12921.3|12919.2|12923.2|12921.2|12919.6|12917.5|366
1660790700000|2022-08-18 02:45:00|12921.2|12919.1|12920.6|12918.5|12922.6|12920.5|12919.9|12918.1|260
1660791000000|2022-08-18 02:50:00|12920.7|12918.6|12921.5|12919.4|12922.4|12920.5|12919.8|12918.1|321
1660791300000|2022-08-18 02:55:00|12921.4|12919.3|12923.9|12921.8|12924.4|12922.3|12921.1|12919.2|184
1660791600000|2022-08-18 03:00:00|12923.8|12921.7|12921.8|12919.7|12924.1|12922|12921.2|12919.1|204
1660791900000|2022-08-18 03:05:00|12921.7|12919.6|12920.6|12918.5|12923.1|12921.4|12920.2|12918.1|238
1660792200000|2022-08-18 03:10:00|12920.5|12918.4|12922.1|12920|12922.9|12921.2|12920.3|12918.2|279
1660792500000|2022-08-18 03:15:00|12922|12919.9|12921.4|12919.3|12922.3|12920.2|12920.5|12918.4|267
1660792800000|2022-08-18 03:20:00|12921.3|12919.2|12922.3|12920.2|12923.2|12921.1|12921.3|12919.2|262
1660793100000|2022-08-18 03:25:00|12922.2|12920.1|12920|12918.7|12922.4|12920.4|12919.8|12917.7|184
1660793400000|2022-08-18 03:30:00|12920.1|12918.8|12921.2|12919.1|12922.1|12920|12920.1|12918.2|266
1660793700000|2022-08-18 03:35:00|12921.1|12919|12925.6|12923.5|12925.8|12923.7|12920.5|12918.4|279
1660794000000|2022-08-18 03:40:00|12925.5|12923.4|12927.1|12925|12927.3|12925.5|12923.6|12921.8|273
1660794300000|2022-08-18 03:45:00|12926.8|12925.5|12927.5|12925.4|12927.7|12925.9|12926.1|12924.4|295
1660794600000|2022-08-18 03:50:00|12927.4|12925.3|12926.5|12924.4|12928.8|12927.1|12925.3|12923.5|256
1660794900000|2022-08-18 03:55:00|12926.4|12924.3|12926.4|12924.3|12926.6|12924.7|12925.5|12923.4|261
1660795200000|2022-08-18 04:00:00|12926.3|12924.2|12926|12923.9|12927.5|12925.6|12924.9|12922.9|296
1660795500000|2022-08-18 04:05:00|12926.2|12924.1|12924.8|12922.7|12926.6|12924.5|12924.4|12922.5|262
1660795800000|2022-08-18 04:10:00|12924.7|12922.6|12926.8|12924.7|12927|12925.3|12924.7|12922.6|214
1660796100000|2022-08-18 04:15:00|12926.9|12924.8|12928|12925.9|12928.5|12926.4|12926.3|12924.2|193
1660796400000|2022-08-18 04:20:00|12927.9|12925.8|12927.9|12925.8|12928.8|12927.2|12927.4|12925.3|190
1660796700000|2022-08-18 04:25:00|12927.8|12925.7|12928.5|12926.4|12928.6|12926.9|12926.8|12925.1|162
1660797000000|2022-08-18 04:30:00|12928.3|12926.2|12926.3|12924.2|12930.1|12928.2|12926.2|12924.1|217
1660797300000|2022-08-18 04:35:00|12926.2|12924.1|12926.4|12924.3|12927.5|12925.5|12926.1|12924.1|155
1660797600000|2022-08-18 04:40:00|12926.5|12924.4|12924.6|12922.5|12926.5|12924.7|12924.6|12922.5|215
1660797900000|2022-08-18 04:45:00|12924.7|12922.6|12924.2|12922.9|12925|12923.2|12923.7|12921.6|132
1660798200000|2022-08-18 04:50:00|12924.7|12922.6|12925.5|12923.4|12926.5|12924.4|12924.6|12922.5|155
1660798500000|2022-08-18 04:55:00|12925.6|12923.5|12924|12921.9|12926|12924|12923.7|12921.7|271
1660798800000|2022-08-18 05:00:00|12924.3|12922.2|12923.1|12921|12924.9|12922.8|12921.5|12919.4|280
1660799100000|2022-08-18 05:05:00|12923.2|12921.1|12922.3|12920.2|12925|12923.1|12921.8|12920.1|164
1660799400000|2022-08-18 05:10:00|12922.4|12920.3|12921.5|12919.4|12923.9|12921.8|12920.1|12918.1|185
1660799700000|2022-08-18 05:15:00|12921.8|12919.7|12920.4|12918.3|12921.8|12919.9|12919.3|12917.5|192
1660800000000|2022-08-18 05:20:00|12920.3|12918.2|12921.7|12919.6|12922.2|12920.4|12920.2|12918.1|242
1660800300000|2022-08-18 05:25:00|12921.8|12919.7|12920.2|12918.1|12922.1|12920|12919.7|12917.6|217
1660800600000|2022-08-18 05:30:00|12920.4|12918.3|12917.5|12916.2|12921.7|12919.6|12917.4|12915.3|327
1660800900000|2022-08-18 05:35:00|12917.6|12916.3|12919.6|12917.5|12919.9|12917.9|12917.6|12915.7|211
1660801200000|2022-08-18 05:40:00|12919.5|12917.4|12918|12915.9|12919.9|12917.8|12915.6|12913.5|388
1660801500000|2022-08-18 05:45:00|12918.6|12916.7|12921.2|12919.1|12921.5|12919.7|12918|12916.3|426
1660801800000|2022-08-18 05:50:00|12921.4|12919.3|12923.9|12921.8|12924.7|12922.6|12920.8|12918.7|399
1660802100000|2022-08-18 05:55:00|12923.8|12921.7|12927.7|12925.6|12929.2|12927.1|12923.6|12921.5|449
1660802400000|2022-08-18 06:00:00|12927.8|12925.7|12930.2|12928.1|12932.6|12930.5|12927.8|12925.7|561
1660802700000|2022-08-18 06:05:00|12930.3|12928.2|12929.2|12927.1|12934.2|12932.1|12929|12926.9|571
1660803000000|2022-08-18 06:10:00|12929.3|12927.2|12932.2|12930.1|12932.6|12930.5|12929.2|12927.1|487
1660803300000|2022-08-18 06:15:00|12931.7|12930.4|12932.3|12930.2|12934.9|12932.8|12931.6|12929.6|457
1660803600000|2022-08-18 06:20:00|12932.2|12930.1|12933.4|12931.3|12933.7|12931.6|12930.9|12928.8|339
1660803900000|2022-08-18 06:25:00|12933.5|12931.4|12934.6|12932.5|12936.2|12934.1|12932.7|12931|346
1660804200000|2022-08-18 06:30:00|12934.7|12932.6|12940.6|12938.5|12941.2|12939.1|12934.7|12932.6|586
1660804500000|2022-08-18 06:35:00|12940|12937.9|12942.5|12940.4|12943.3|12941.2|12938.3|12936.2|662
1660804800000|2022-08-18 06:40:00|12942.4|12940.3|12942.5|12940.4|12945.3|12943.2|12941.6|12939.5|566
1660805100000|2022-08-18 06:45:00|12942.4|12940.3|12946.3|12944.2|12946.3|12944.2|12941.6|12939.5|542
1660805400000|2022-08-18 06:50:00|12946.2|12944.1|12943.6|12941.5|12947.8|12945.7|12943.4|12941.3|630
1660805700000|2022-08-18 06:55:00|12943.7|12941.6|12944.1|12942|12944.9|12942.9|12940.6|12938.5|649
1660806000000|2022-08-18 07:00:00|12944.3|12942.2|12939.2|12937.1|12945.2|12943.1|12937.2|12935.4|731
1660806300000|2022-08-18 07:05:00|12939.3|12937.2|12926.5|12924.4|12940|12937.9|12925.3|12923.2|734
1660806600000|2022-08-18 07:10:00|12926.6|12924.5|12926.7|12924.6|12931.8|12930.1|12925.6|12923.5|721
1660806900000|2022-08-18 07:15:00|12926.6|12925.3|12936.4|12934.3|12936.6|12934.7|12926.6|12924.7|723
1660807200000|2022-08-18 07:20:00|12936.3|12934.2|12932|12930.7|12938.6|12936.7|12931.5|12929.4|737
1660807500000|2022-08-18 07:25:00|12932.9|12930.8|12932.4|12931.1|12935.2|12933.4|12927.8|12925.7|783
1660807800000|2022-08-18 07:30:00|12932.9|12930.8|12929|12926.9|12934|12931.9|12926.9|12925.2|734
1660808100000|2022-08-18 07:35:00|12929.1|12927|12931.7|12930.4|12933.6|12932.3|12928.6|12927|648
1660808400000|2022-08-18 07:40:00|12931.8|12930.5|12930.4|12929.1|12933.2|12931.5|12927.9|12925.8|692
1660808700000|2022-08-18 07:45:00|12930.2|12928.9|12929.4|12928.1|12933.3|12931.2|12929.1|12927.2|669
1660809000000|2022-08-18 07:50:00|12929.5|12928.2|12932.5|12930.4|12935|12933.2|12929.5|12928.2|533
1660809300000|2022-08-18 07:55:00|12932.4|12930.3|12928.2|12926.1|12934.1|12932|12926.9|12925.3|556
1660809600000|2022-08-18 08:00:00|12928|12925.9|12923.9|12921.8|12928.8|12926.7|12919.3|12917.2|656
1660809900000|2022-08-18 08:05:00|12923.7|12921.6|12924.2|12922.1|12927.7|12925.6|12922.5|12920.4|454
1660810200000|2022-08-18 08:10:00|12924.1|12922|12921.8|12919.7|12925.2|12923.1|12920.8|12919.2|595
1660810500000|2022-08-18 08:15:00|12921.9|12919.8|12925.5|12923.4|12926.2|12924.3|12920.5|12918.6|570
1660810800000|2022-08-18 08:20:00|12925.6|12923.5|12927|12925.7|12930.2|12928.3|12925.3|12923.4|582
1660811100000|2022-08-18 08:25:00|12927.1|12925.8|12926.1|12924.8|12928.1|12926.4|12925.5|12923.7|538
1660811400000|2022-08-18 08:30:00|12926.6|12924.5|12923.5|12922.2|12927.9|12926.2|12923.3|12921.7|496
1660811700000|2022-08-18 08:35:00|12923.7|12921.6|12920.9|12919.6|12925.5|12923.9|12920.4|12918.8|432
1660812000000|2022-08-18 08:40:00|12921.2|12919.1|12913.2|12911.1|12928.3|12926.4|12912.9|12910.8|678
1660812300000|2022-08-18 08:45:00|12913.1|12911|12910.3|12908.2|12914.9|12912.1|12905.6|12903.5|869
1660812600000|2022-08-18 08:50:00|12910.4|12908.3|12914.8|12912.7|12915.6|12913.5|12909.2|12907.1|600
1660812900000|2022-08-18 08:55:00|12914.7|12912.6|12909.9|12907.8|12916.7|12914.6|12909.6|12907.5|516
1660813200000|2022-08-18 09:00:00|12909.8|12907.7|12906.9|12904.8|12910.1|12908|12905|12902.9|570
1660813500000|2022-08-18 09:05:00|12906.7|12904.6|12905|12902.9|12907.4|12905.3|12902.6|12900.5|578
1660813800000|2022-08-18 09:10:00|12904.8|12902.7|12906.4|12904.3|12906.8|12904.7|12903.3|12901.7|381
1660814100000|2022-08-18 09:15:00|12906.5|12904.4|12906.8|12904.7|12908.5|12906.7|12904.4|12902.7|491
1660814400000|2022-08-18 09:20:00|12906.9|12904.8|12908.8|12906.7|12909|12906.9|12906.8|12904.7|423
1660814700000|2022-08-18 09:25:00|12908.9|12906.8|12907.3|12905.2|12910.3|12908.2|12905.1|12903|373
1660815000000|2022-08-18 09:30:00|12907.2|12905.1|12907.5|12905.4|12910.7|12908.6|12906.4|12904.3|477
1660815300000|2022-08-18 09:35:00|12907.3|12905.2|12905.7|12903.6|12908.9|12906.8|12904|12901.9|475
1660815600000|2022-08-18 09:40:00|12905.4|12903.3|12902.8|12900.7|12906.4|12904.3|12901.7|12899.6|431
1660815900000|2022-08-18 09:45:00|12903|12900.9|12901.6|12899.5|12904.4|12902.3|12900|12897.9|410
1660816200000|2022-08-18 09:50:00|12901.5|12899.4|12893.8|12891.7|12901.6|12899.5|12893.3|12891.2|362
1660816500000|2022-08-18 09:55:00|12893.7|12891.6|12890.6|12888.5|12893.7|12891.6|12887.2|12885.1|518
1660816800000|2022-08-18 10:00:00|12890.5|12888.4|12887.3|12885.2|12891.3|12889.2|12884.1|12882|628
1660817100000|2022-08-18 10:05:00|12887.2|12885.1|12883.2|12881.1|12887.7|12885.6|12882.3|12880.2|496
1660817400000|2022-08-18 10:10:00|12883.3|12881.2|12887.6|12885.5|12887.7|12886|12882.2|12880.5|480
1660817700000|2022-08-18 10:15:00|12887.5|12885.4|12889.2|12887.1|12889.9|12887.8|12886.8|12884.7|424
1660818000000|2022-08-18 10:20:00|12889.1|12887|12889.2|12887.1|12890.4|12888.3|12888.1|12886|394
1660818300000|2022-08-18 10:25:00|12889|12886.9|12892.3|12890.2|12892.5|12890.4|12888.5|12886.6|366
1660818600000|2022-08-18 10:30:00|12892.4|12890.3|12889.1|12887|12892.9|12890.8|12889|12886.9|381
1660818900000|2022-08-18 10:35:00|12889.2|12887.1|12888.2|12886.1|12889.3|12887.4|12886.8|12884.8|410
1660819200000|2022-08-18 10:40:00|12888.3|12886.2|12892|12890.7|12892.5|12890.8|12887.7|12886|328
1660819500000|2022-08-18 10:45:00|12892.5|12890.4|12893.6|12891.5|12895.2|12893.1|12891.6|12889.9|391
1660819800000|2022-08-18 10:50:00|12893.5|12891.4|12893.3|12891.2|12893.7|12891.8|12891|12889.1|387
1660820100000|2022-08-18 10:55:00|12893.4|12891.3|12894.4|12892.3|12895.8|12894.2|12892.9|12891.3|461
1660820400000|2022-08-18 11:00:00|12894.5|12892.4|12891.4|12890.1|12895.9|12894.2|12890.6|12889.3|549
1660820700000|2022-08-18 11:05:00|12891.3|12890|12891.1|12889.8|12892.8|12891.1|12888.6|12887|435
1660821000000|2022-08-18 11:10:00|12891.2|12889.9|12890|12888.7|12893.1|12891.8|12889.8|12887.9|435
1660821300000|2022-08-18 11:15:00|12890.1|12888.8|12889|12886.9|12890.4|12888.8|12885.2|12883.8|491
1660821600000|2022-08-18 11:20:00|12888.7|12887.4|12894.7|12893.4|12895.2|12893.5|12887.9|12886.2|447
1660821900000|2022-08-18 11:25:00|12894.8|12893.5|12895.8|12893.7|12897.3|12895.5|12893.4|12891.9|540
1660822200000|2022-08-18 11:30:00|12895.9|12893.8|12891.4|12890.1|12895.9|12893.9|12888.7|12887|645
1660822500000|2022-08-18 11:35:00|12891.5|12890.2|12888.9|12887.6|12892|12890.3|12888.7|12887|534
1660822800000|2022-08-18 11:40:00|12889|12887.7|12890.6|12888.5|12891.8|12890|12888.4|12886.8|563
1660823100000|2022-08-18 11:45:00|12890.5|12888.4|12890|12888.7|12894.1|12892.4|12889.4|12887.3|492
1660823400000|2022-08-18 11:50:00|12889.9|12888.6|12889.7|12888.4|12892.6|12891|12889.5|12887.8|565
1660823700000|2022-08-18 11:55:00|12889.6|12888.3|12892.1|12890|12893.4|12891.7|12889.4|12887.8|576
1660824000000|2022-08-18 12:00:00|12891.4|12890.1|12885.6|12884.3|12893.7|12892|12884.7|12883.4|693
1660824300000|2022-08-18 12:05:00|12885.5|12884.2|12888.3|12886.2|12888.5|12886.8|12881.4|12880.1|723
1660824600000|2022-08-18 12:10:00|12887.9|12886.6|12889.2|12887.1|12890.2|12888.6|12887.1|12885.4|568
1660824900000|2022-08-18 12:15:00|12888.7|12887.4|12892.7|12891.4|12892.8|12891.4|12888.5|12887|544
1660825200000|2022-08-18 12:20:00|12893.4|12891.3|12891.6|12889.5|12895.4|12893.8|12891.1|12889.5|647
1660825500000|2022-08-18 12:25:00|12891.7|12889.6|12892.9|12890.8|12894.2|12892.5|12890.4|12888.6|483
1660825800000|2022-08-18 12:30:00|12893.7|12891.6|12893.1|12891|12901.5|12899.4|12892.5|12890.4|1124
1660826100000|2022-08-18 12:35:00|12893.2|12891.1|12896.4|12894.3|12896.4|12894.5|12890.3|12888.5|926
1660826400000|2022-08-18 12:40:00|12896.5|12894.4|12893.7|12891.6|12899.1|12897.3|12891.8|12889.8|1001
1660826700000|2022-08-18 12:45:00|12893.8|12891.7|12892.9|12891.6|12895.7|12893.8|12891.8|12890|816
1660827000000|2022-08-18 12:50:00|12892.5|12891.2|12891.5|12889.4|12893.5|12891.8|12886.5|12884.9|663
1660827300000|2022-08-18 12:55:00|12891.4|12889.3|12893.1|12891.8|12894.4|12892.5|12889|12887.3|772
1660827600000|2022-08-18 13:00:00|12893.5|12891.4|12892.8|12891.5|12893.7|12891.8|12886.7|12885.1|801
1660827900000|2022-08-18 13:05:00|12893.1|12891|12901.1|12899|12901.3|12899.2|12891.9|12889.8|785
1660828200000|2022-08-18 13:10:00|12901|12898.9|12897.7|12895.6|12901.9|12900.5|12895.4|12893.3|700
1660828500000|2022-08-18 13:15:00|12897.6|12895.5|12900.9|12898.8|12902.3|12900.2|12895.9|12893.8|633
1660828800000|2022-08-18 13:20:00|12900.8|12898.7|12903.9|12901.8|12903.9|12901.8|12898.7|12896.7|676
1660829100000|2022-08-18 13:25:00|12903.8|12901.7|12902.7|12900.6|12904.2|12902.1|12900.6|12898.9|590
1660829400000|2022-08-18 13:30:00|12902.6|12900.5|12916.3|12914.2|12916.3|12914.2|12899.9|12897.8|912
1660829700000|2022-08-18 13:35:00|12916.2|12914.1|12913.3|12911.2|12916.8|12915|12911.6|12909.6|892
1660830000000|2022-08-18 13:40:00|12913.4|12911.3|12915.9|12913.8|12919.2|12917.7|12912.2|12910.7|984
1660830300000|2022-08-18 13:45:00|12915.8|12913.7|12925|12922.9|12926.2|12924.5|12915.5|12913.7|889
1660830600000|2022-08-18 13:50:00|12924.9|12922.8|12916.4|12914.3|12925|12923|12915.7|12913.6|880
1660830900000|2022-08-18 13:55:00|12916.5|12914.4|12918.5|12916.4|12919.3|12917.2|12913.3|12911.6|880
1660831200000|2022-08-18 14:00:00|12918.6|12916.5|12919.7|12918.4|12925.9|12923.8|12918.4|12916.3|1149
1660831500000|2022-08-18 14:05:00|12919.6|12918.3|12927.6|12926.3|12930.2|12928.7|12919.5|12918|1063
1660831800000|2022-08-18 14:10:00|12927.7|12926.4|12923.1|12921|12928.1|12926.4|12921.5|12919.9|991
1660832100000|2022-08-18 14:15:00|12922.6|12921.3|12920.9|12918.8|12923.5|12921.8|12917.3|12915.2|948
1660832400000|2022-08-18 14:20:00|12920.8|12918.7|12918.2|12916.1|12922.5|12920.4|12916.8|12915.2|838
1660832700000|2022-08-18 14:25:00|12918.1|12916|12920.8|12919.5|12922.5|12920.7|12917.1|12915.3|737
1660833000000|2022-08-18 14:30:00|12920.9|12919.6|12921.6|12919.5|12926|12924.5|12918.3|12917|903
1660833300000|2022-08-18 14:35:00|12921.5|12919.4|12923.4|12922.1|12925.4|12923.8|12921.5|12919.4|682
1660833600000|2022-08-18 14:40:00|12923.3|12922|12924.1|12922|12925.4|12923.7|12921|12919.5|803
1660833900000|2022-08-18 14:45:00|12923.8|12922.5|12918.1|12916.8|12926|12924.7|12916.9|12915.3|758
1660834200000|2022-08-18 14:50:00|12918|12916.7|12923.1|12921.8|12923.2|12921.9|12916.9|12915.6|677
1660834500000|2022-08-18 14:55:00|12923.2|12921.9|12924.3|12923|12925.6|12924.1|12922.1|12920.6|718
1660834800000|2022-08-18 15:00:00|12924.4|12923.1|12922.9|12920.8|12926.6|12925.1|12920.5|12919|739
1660835100000|2022-08-18 15:05:00|12922.4|12921.1|12927.2|12925.9|12927.8|12926.1|12921.4|12919.7|609
1660835400000|2022-08-18 15:10:00|12927.1|12925.8|12923|12921.7|12928|12926.3|12922.4|12920.8|586
1660835700000|2022-08-18 15:15:00|12922.9|12921.6|12921.7|12920.4|12924.2|12922.4|12919|12917.2|664
1660836000000|2022-08-18 15:20:00|12922|12919.9|12920|12918.7|12923|12921.3|12919|12917.2|680
1660836300000|2022-08-18 15:25:00|12920.1|12918.8|12920.3|12918.2|12923.6|12921.9|12918|12916.4|633
1660836600000|2022-08-18 15:30:00|12920.4|12918.3|12924.9|12922.8|12925.6|12923.9|12919.6|12918|761
1660836900000|2022-08-18 15:35:00|12924.8|12922.7|12924.6|12923.3|12927.1|12925.1|12920.2|12918.9|565
1660837200000|2022-08-18 15:40:00|12924.5|12923.2|12926.4|12925.1|12928.5|12926.8|12923.7|12922.2|605
1660837500000|2022-08-18 15:45:00|12926.3|12925|12928.1|12926.8|12929.3|12928|12925.9|12924.2|642
1660837800000|2022-08-18 15:50:00|12928.2|12926.9|12933.3|12932|12933.7|12932|12927.4|12925.7|747
1660838100000|2022-08-18 15:55:00|12933.2|12931.9|12946.6|12945.3|12947.4|12945.9|12933.1|12931.6|933
1660838400000|2022-08-18 16:00:00|12947.2|12945.1|12944.1|12942.8|12947.7|12945.9|12942.9|12941.3|476
1660838700000|2022-08-18 16:05:00|12943.7|12942.4|12944.4|12942.3|12944.7|12942.8|12941|12939|504
1660839000000|2022-08-18 16:10:00|12944.6|12942.5|12943.7|12941.6|12945.7|12943.8|12942.2|12940.5|524
1660839300000|2022-08-18 16:15:00|12943.2|12941.9|12944.7|12943.4|12946.3|12944.6|12940.7|12938.9|638
1660839600000|2022-08-18 16:20:00|12945.2|12943.1|12950.5|12949.2|12951.1|12949.4|12943.3|12941.4|605
1660839900000|2022-08-18 16:25:00|12950.6|12949.3|12949.1|12947.8|12951|12949.5|12948.2|12946.5|519
1660840200000|2022-08-18 16:30:00|12949|12947.7|12951.5|12950.2|12955.5|12953.6|12948.8|12947.3|501
1660840500000|2022-08-18 16:35:00|12951.4|12950.1|12950.6|12949.3|12954.1|12952.7|12948.7|12947.2|470
1660840800000|2022-08-18 16:40:00|12950.5|12949.2|12955.6|12954.3|12955.9|12954.4|12950.4|12948.5|661
1660841100000|2022-08-18 16:45:00|12955.7|12954.4|12958.2|12956.9|12960.9|12959.4|12953.9|12952.6|530
1660841400000|2022-08-18 16:50:00|12958.1|12956.8|12957.8|12955.7|12960.1|12958.8|12956.4|12955|512
1660841700000|2022-08-18 16:55:00|12957.5|12956.2|12962.6|12961.3|12963.9|12962.2|12956.8|12955|564
1660842000000|2022-08-18 17:00:00|12962.9|12961.6|12966.1|12964|12966.4|12964.3|12959.3|12957.4|691
1660842300000|2022-08-18 17:05:00|12966.2|12964.1|12961.7|12959.6|12966.4|12964.6|12960.8|12959.1|603
1660842600000|2022-08-18 17:10:00|12961.6|12959.5|12960.3|12958.2|12968.2|12966.1|12958.8|12956.7|851
1660842900000|2022-08-18 17:15:00|12960.1|12958|12955.9|12953.8|12964.6|12962.5|12955.8|12953.7|703
1660843200000|2022-08-18 17:20:00|12955.7|12953.6|12949.7|12948.4|12955.9|12953.8|12948.9|12947.1|755
1660843500000|2022-08-18 17:25:00|12950.1|12948|12947.6|12945.5|12950.7|12949|12945.4|12943.6|555
1660843800000|2022-08-18 17:30:00|12947.4|12945.3|12946.8|12944.7|12948.8|12947.1|12946.1|12944|392
1660844100000|2022-08-18 17:35:00|12946.9|12944.8|12945|12942.9|12948|12946.3|12943.8|12942|524
1660844400000|2022-08-18 17:40:00|12944.7|12943.4|12942.6|12940.5|12945.9|12944.2|12940.5|12939|475
1660844700000|2022-08-18 17:45:00|12942.7|12940.6|12946.1|12944|12946.5|12944.5|12941.7|12940|423
1660845000000|2022-08-18 17:50:00|12946.3|12944.2|12942.3|12941|12947.1|12945.2|12942.2|12940.1|400
1660845300000|2022-08-18 17:55:00|12942.8|12940.7|12946.5|12945.2|12948.2|12946.3|12942.8|12940.7|498
1660845600000|2022-08-18 18:00:00|12946.9|12944.8|12944.7|12943.4|12947.9|12946.2|12943.4|12941.6|449
1660845900000|2022-08-18 18:05:00|12944.8|12943.5|12944.5|12943.2|12947.7|12946|12943.1|12941.4|401
1660846200000|2022-08-18 18:10:00|12944.4|12943.1|12946.9|12944.8|12947.8|12946.1|12943.5|12941.5|426
1660846500000|2022-08-18 18:15:00|12946.8|12944.7|12948.3|12946.2|12949|12947.1|12945.8|12943.9|364
1660846800000|2022-08-18 18:20:00|12948.4|12946.3|12944.1|12942.8|12948.8|12947|12944.1|12942.5|381
1660847100000|2022-08-18 18:25:00|12944.4|12942.3|12945.3|12943.2|12946.3|12944.6|12942.6|12940.8|412
1660847400000|2022-08-18 18:30:00|12945.4|12943.3|12945.3|12943.2|12947.5|12945.7|12944.1|12942.4|369
1660847700000|2022-08-18 18:35:00|12945.5|12943.4|12947.9|12945.8|12948.1|12946.1|12943.8|12942.1|366
1660848000000|2022-08-18 18:40:00|12948|12945.9|12944.9|12943.6|12948.3|12946.5|12944.7|12942.8|380
1660848300000|2022-08-18 18:45:00|12944.2|12942.9|12946.5|12944.4|12947.3|12946|12943.8|12942.2|388
1660848600000|2022-08-18 18:50:00|12946.6|12944.5|12940.3|12938.2|12946.7|12945.1|12939.5|12937.4|409
1660848900000|2022-08-18 18:55:00|12940.7|12938.6|12942.1|12940.8|12943.3|12941.7|12939.6|12937.6|565
1660849200000|2022-08-18 19:00:00|12942|12940.7|12938.9|12936.8|12942.6|12941|12938|12936.2|365
1660849500000|2022-08-18 19:05:00|12938.3|12937|12933.6|12932.3|12938.4|12937.1|12933.5|12931.9|383
1660849800000|2022-08-18 19:10:00|12933.7|12932.4|12933.2|12931.9|12936.1|12934.4|12932.1|12930.4|403
1660850100000|2022-08-18 19:15:00|12933.1|12931.8|12933.2|12931.1|12935.1|12933.4|12932.3|12930.8|293
1660850400000|2022-08-18 19:20:00|12933.1|12931|12934.2|12932.1|12935.1|12933.4|12932.4|12930.3|408
1660850700000|2022-08-18 19:25:00|12934.3|12932.2|12932.7|12930.6|12934.6|12932.5|12931.2|12929.5|352
1660851000000|2022-08-18 19:30:00|12932.6|12930.5|12931.7|12929.6|12933.5|12931.7|12930.5|12928.6|291
1660851300000|2022-08-18 19:35:00|12931.2|12929.9|12933.3|12932|12933.7|12932.1|12931.2|12929.5|292
1660851600000|2022-08-18 19:40:00|12933.7|12931.6|12934.5|12932.4|12935.3|12933.5|12933|12931.5|220
1660851900000|2022-08-18 19:45:00|12935|12932.9|12935.2|12933.9|12937.6|12935.9|12933.4|12931.3|297
1660852200000|2022-08-18 19:50:00|12935.3|12934|12939.1|12937|12939.2|12937.5|12934.9|12932.9|656
1660852500000|2022-08-18 19:55:00|12939.2|12937.1|12934.4|12932.3|12939.2|12937.4|12934|12932|411
1660852800000|2022-08-18 20:00:00|12934.5|12932.4|12938.4|12936.3|12938.5|12936.4|12933.9|12932|253
1660853100000|2022-08-18 20:05:00|12938.3|12936.2|12938.5|12936.4|12939.4|12937.3|12937.1|12935|181
1660853400000|2022-08-18 20:10:00|12938.4|12936.3|12941.8|12939.7|12941.9|12939.8|12938.4|12936.3|156
1660853700000|2022-08-18 20:15:00|12941.9|12939.8|12943|12941.7|12943.9|12942|12941.6|12939.5|170
1660854000000|2022-08-18 20:20:00|12943.4|12941.3|12944.4|12942.3|12944.5|12942.4|12941.3|12939.5|168
1660854300000|2022-08-18 20:25:00|12944.5|12942.4|12951.1|12949|12952.5|12950.4|12944.4|12942.3|396
1660854600000|2022-08-18 20:30:00|12951|12948.9|12952.7|12950.6|12955.9|12953.8|12950.6|12948.6|418
1660854900000|2022-08-18 20:35:00|12952.6|12950.5|12948.2|12946.1|12952.7|12950.6|12946.4|12944.3|214
1660855200000|2022-08-18 20:40:00|12948.3|12946.2|12945.7|12943.6|12949.1|12947|12945.2|12943.5|178
1660855500000|2022-08-18 20:45:00|12945.8|12943.7|12946|12943.9|12946.9|12944.8|12945.1|12943|96
1660855800000|2022-08-18 20:50:00|12945.9|12943.8|12947|12944.9|12947.6|12945.5|12945.3|12943.5|127
1660856100000|2022-08-18 20:55:00|12946.9|12944.8|12950.2|12945.9|12952.5|12948.6|12946.9|12944.7|294
1660856400000|2022-08-18 21:00:00|12953.3|12946.3|12952.2|12945.2|12954.3|12947.3|12951.9|12944.9|61
1660856700000|2022-08-18 21:05:00|12952.3|12945.3|12951.3|12944.3|12952.4|12945.4|12951.1|12944.1|36
1660857000000|2022-08-18 21:10:00|12952.4|12945.4|12951.8|12944.8|12953|12946|12949.7|12942.7|122
1660857300000|2022-08-18 21:15:00|12951.5|12944.5|12950.6|12943.6|12951.6|12944.6|12949.9|12943.4|92
1660857600000|2022-08-18 21:20:00|12950.8|12943.8|12950.8|12943.8|12953|12946|12949.2|12943.6|141
1660857900000|2022-08-18 21:25:00|12950.9|12943.9|12950.5|12943.8|12951.3|12945|12947.8|12942.8|172
1660858200000|2022-08-18 21:30:00|12950.6|12943.7|12948.1|12944.1|12950.7|12945.2|12947.7|12943|154
1660858500000|2022-08-18 21:35:00|12947.8|12943.9|12947.1|12942|12949.1|12944.2|12945.8|12941.1|218
1660858800000|2022-08-18 21:40:00|12946.9|12941.7|12947.5|12942.9|12951.4|12944.4|12946.4|12941|202
1660859100000|2022-08-18 21:45:00|12947.4|12942.6|12947.9|12942.1|12948.6|12944.8|12947|12941.4|190
1660859400000|2022-08-18 21:50:00|12948|12942.2|12949.2|12942.2|12950.3|12944|12945.8|12941.1|215
1660859700000|2022-08-18 21:55:00|12948.8|12941.8|12947.4|12942.9|12951|12944|12946.8|12941.8|148
1660860000000|2022-08-18 22:00:00|12947.3|12943|12948|12945.1|12955.1|12949.7|12947.3|12942.5|512
1660860300000|2022-08-18 22:05:00|12948.1|12945.2|12950.2|12947.7|12950.2|12947.9|12947.6|12945|291
1660860600000|2022-08-18 22:10:00|12950.1|12947.6|12949.1|12946.8|12951.5|12948.3|12948.1|12945.8|226
1660860900000|2022-08-18 22:15:00|12949.2|12946.9|12948.9|12946.8|12949.9|12947.6|12948.5|12946.4|499
1660861200000|2022-08-18 22:20:00|12949.1|12946.7|12947.9|12945.8|12949.1|12946.8|12947.7|12945.6|421
1660861500000|2022-08-18 22:25:00|12948|12945.9|12949.4|12947.3|12949.4|12947.3|12948|12945.9|256
1660861800000|2022-08-18 22:30:00|12949.3|12947.2|12947.4|12945.3|12949.3|12947.2|12947.3|12945.2|208
1660862100000|2022-08-18 22:35:00|12947.2|12945.1|12947.9|12945.8|12948.2|12946.1|12946.4|12944.3|172
1660862400000|2022-08-18 22:40:00|12948|12945.9|12948.4|12946.3|12949|12946.9|12947.4|12945.3|122
1660862700000|2022-08-18 22:45:00|12948.5|12946.4|12950.6|12948.5|12951.4|12949.3|12948.3|12946.2|171
1660863000000|2022-08-18 22:50:00|12950.5|12948.4|12949.9|12947.8|12951.4|12949.3|12949.8|12947.7|152
1660863300000|2022-08-18 22:55:00|12949.8|12947.7|12949|12946.9|12950.2|12948.1|12948.9|12946.8|118
1660863600000|2022-08-18 23:00:00|12948.9|12946.7|12949.6|12947.5|12949.7|12947.6|12948|12945.9|161
1660863900000|2022-08-18 23:05:00|12949.5|12947.4|12948.5|12946.4|12949.7|12947.6|12948.3|12946.2|112
1660864200000|2022-08-18 23:10:00|12948.8|12946.7|12948|12945.9|12949|12946.9|12948|12945.9|132
1660864500000|2022-08-18 23:15:00|12948.1|12946|12947.9|12945.8|12948.3|12946.5|12947.7|12945.6|136
1660864800000|2022-08-18 23:20:00|12948|12945.9|12948|12945.9|12948.7|12946.6|12947.6|12945.7|172
1660865100000|2022-08-18 23:25:00|12947.4|12945.3|12946.5|12944.4|12947.5|12945.4|12946.4|12944.3|259
1660865400000|2022-08-18 23:30:00|12946.4|12944.3|12947.3|12945.2|12948.1|12946|12946.3|12944.2|240
1660865700000|2022-08-18 23:35:00|12947.2|12945.1|12947.2|12945.1|12948.5|12946.4|12946.9|12944.8|226
1660866000000|2022-08-18 23:40:00|12947.1|12945|12949.8|12947.7|12949.9|12947.8|12947.1|12945|243
1660866300000|2022-08-18 23:45:00|12949.9|12947.8|12948.7|12946.6|12950|12947.9|12948.3|12946.2|227
1660866600000|2022-08-18 23:50:00|12948.8|12946.7|12949.3|12947.2|12949.6|12947.5|12948.7|12946.6|209
1660866900000|2022-08-18 23:55:00|12949.2|12947.1|12948.7|12946.6|12949.7|12947.6|12948.6|12946.5|251
1660867200000|2022-08-19 00:00:00|12948.6|12946.5|12951.1|12949|12951.4|12949.3|12946.5|12944.4|549
1660867500000|2022-08-19 00:05:00|12951.2|12949.1|12952.8|12950.7|12952.8|12951|12949.8|12947.7|395
1660867800000|2022-08-19 00:10:00|12952.7|12950.6|12958.6|12956.5|12958.6|12956.7|12952.5|12950.4|374
1660868100000|2022-08-19 00:15:00|12958.4|12956.3|12957.6|12955.5|12958.5|12956.5|12955.6|12953.8|381
1660868400000|2022-08-19 00:20:00|12957.1|12955.8|12957.3|12955.2|12958.6|12956.8|12956.5|12954.5|272
1660868700000|2022-08-19 00:25:00|12957.2|12955.1|12960.4|12958.3|12960.7|12958.8|12956.9|12954.8|280
1660869000000|2022-08-19 00:30:00|12960.3|12958.2|12962.7|12960.6|12963.3|12961.5|12959.9|12958.1|367
1660869300000|2022-08-19 00:35:00|12962.6|12960.5|12962.9|12960.8|12964.1|12962.1|12961.5|12959.4|406
1660869600000|2022-08-19 00:40:00|12963|12960.9|12958.5|12956.4|12963.8|12961.7|12958|12956.1|342
1660869900000|2022-08-19 00:45:00|12958.6|12956.5|12956.6|12954.5|12959.4|12957.5|12956.5|12954.4|330
1660870200000|2022-08-19 00:50:00|12956.5|12954.4|12958.5|12956.4|12958.8|12956.8|12955.9|12953.8|418
1660870500000|2022-08-19 00:55:00|12958.6|12956.5|12961|12958.9|12961|12958.9|12957.4|12955.6|367
1660870800000|2022-08-19 01:00:00|12960.9|12958.8|12959.4|12957.3|12961.9|12960.1|12958.8|12956.8|313
1660871100000|2022-08-19 01:05:00|12959.5|12957.4|12958.8|12956.7|12960.1|12958.4|12957.5|12955.4|366
1660871400000|2022-08-19 01:10:00|12958.6|12956.5|12956.9|12954.8|12959.1|12957|12956.4|12954.7|324
1660871700000|2022-08-19 01:15:00|12956.8|12954.7|12958.5|12956.4|12959.3|12957.5|12955.3|12953.2|314
1660872000000|2022-08-19 01:20:00|12958.4|12956.3|12957.6|12955.5|12960.8|12959.1|12957.2|12955.3|247
1660872300000|2022-08-19 01:25:00|12957.5|12955.4|12956.1|12954|12958.4|12956.7|12955.5|12953.6|345
1660872600000|2022-08-19 01:30:00|12956|12953.9|12965.8|12964.5|12967.2|12965.3|12955.2|12953.4|583
1660872900000|2022-08-19 01:35:00|12965.7|12964.4|12964.1|12962|12966.3|12964.4|12962.4|12960.3|483
1660873200000|2022-08-19 01:40:00|12964.4|12962.3|12964.5|12962.4|12968.1|12966|12963.4|12961.3|428
1660873500000|2022-08-19 01:45:00|12964.4|12962.3|12963.5|12961.4|12965.3|12963.6|12962.4|12960.3|353
1660873800000|2022-08-19 01:50:00|12963.4|12961.3|12962.7|12960.6|12963.6|12961.8|12960.7|12958.8|427
1660874100000|2022-08-19 01:55:00|12962.4|12960.3|12961.9|12959.8|12963.6|12961.5|12960.6|12958.9|336
1660874400000|2022-08-19 02:00:00|12962|12959.9|12959.5|12957.4|12963.3|12961.2|12959.3|12957.2|314
1660874700000|2022-08-19 02:05:00|12959.6|12957.5|12955.5|12953.4|12960.5|12958.4|12954.8|12952.8|376
1660875000000|2022-08-19 02:10:00|12955.6|12953.5|12954|12951.9|12956.1|12954.3|12953.1|12951|448
1660875300000|2022-08-19 02:15:00|12953.9|12951.8|12959.1|12957.8|12959.4|12957.8|12953.9|12951.8|305
1660875600000|2022-08-19 02:20:00|12959|12957.7|12956.3|12954.2|12959.4|12957.7|12955.6|12953.5|338
1660875900000|2022-08-19 02:25:00|12956.6|12954.5|12954.5|12952.4|12956.7|12954.6|12954.3|12952.4|384
1660876200000|2022-08-19 02:30:00|12954.6|12952.5|12956.2|12954.1|12957.7|12955.6|12953.5|12951.7|299
1660876500000|2022-08-19 02:35:00|12956.5|12954.4|12951.5|12950.2|12956.7|12954.8|12951.2|12949.3|411
1660876800000|2022-08-19 02:40:00|12951.4|12950.1|12951.7|12949.6|12952.6|12950.8|12950.3|12948.2|360
1660877100000|2022-08-19 02:45:00|12951.6|12949.5|12953.1|12951|12954.6|12952.7|12951.6|12949.5|301
1660877400000|2022-08-19 02:50:00|12953|12950.9|12951.5|12949.4|12953.1|12951|12950.6|12948.5|299
1660877700000|2022-08-19 02:55:00|12951.6|12949.5|12949.7|12947.6|12952.6|12950.5|12948.9|12946.8|286
1660878000000|2022-08-19 03:00:00|12949.8|12947.7|12950.1|12948|12952.3|12950.2|12949.4|12947.3|326
1660878300000|2022-08-19 03:05:00|12950.7|12948.6|12951.9|12949.8|12952.5|12950.5|12949.4|12947.3|217
1660878600000|2022-08-19 03:10:00|12951.8|12949.7|12952|12949.9|12953.2|12951.5|12950.6|12948.7|255
1660878900000|2022-08-19 03:15:00|12951.9|12949.8|12951.6|12949.5|12953|12951.2|12950.8|12948.8|211
1660879200000|2022-08-19 03:20:00|12951.5|12949.4|12950.1|12948|12951.6|12949.5|12948.9|12947|188
1660879500000|2022-08-19 03:25:00|12950.6|12948.5|12949.1|12947|12950.8|12949.1|12947.8|12946.1|182
1660879800000|2022-08-19 03:30:00|12949|12946.9|12952.6|12950.5|12953.3|12951.6|12948.9|12946.8|305
1660880100000|2022-08-19 03:35:00|12952.7|12950.6|12954.1|12952|12954.8|12953.1|12951.2|12949.6|257
1660880400000|2022-08-19 03:40:00|12954.2|12952.1|12954.7|12952.6|12955.5|12953.7|12954|12952|210
1660880700000|2022-08-19 03:45:00|12954.6|12952.5|12955.3|12953.2|12956.1|12954.3|12954|12952.1|310
1660881000000|2022-08-19 03:50:00|12955.2|12953.1|12954.4|12952.3|12956.1|12954.4|12953.4|12951.3|256
1660881300000|2022-08-19 03:55:00|12954.3|12952.2|12956.8|12954.7|12957|12955.3|12953.7|12952.1|244
1660881600000|2022-08-19 04:00:00|12956|12954.2|12959.5|12957.4|12959.5|12957.7|12955.6|12953.8|429
1660881900000|2022-08-19 04:05:00|12959.4|12957.3|12960.4|12958.3|12961|12959.3|12958.2|12956.2|278
1660882200000|2022-08-19 04:10:00|12960.5|12958.4|12960.7|12959.4|12961.7|12959.9|12959.4|12957.7|279
1660882500000|2022-08-19 04:15:00|12960.6|12959.3|12962.3|12960.2|12963.8|12961.7|12960.4|12958.6|299
1660882800000|2022-08-19 04:20:00|12962.7|12960.6|12960.8|12958.7|12963.6|12961.5|12960.3|12958.6|347
1660883100000|2022-08-19 04:25:00|12961.1|12959|12960.5|12959.2|12961.9|12960.2|12960.1|12958|150
1660883400000|2022-08-19 04:30:00|12960.4|12959.1|12960.1|12958|12961.2|12959.3|12959.6|12957.8|231
1660883700000|2022-08-19 04:35:00|12960|12957.9|12961.1|12959|12961.5|12959.5|12959.8|12957.7|198
1660884000000|2022-08-19 04:40:00|12961|12958.9|12960.2|12958.1|12961.2|12959.4|12959.5|12957.4|242
1660884300000|2022-08-19 04:45:00|12960.3|12958.2|12960.6|12958.5|12961.2|12959.3|12959.5|12957.7|109
1660884600000|2022-08-19 04:50:00|12960.7|12958.6|12962.2|12960.1|12962.2|12960.1|12960.6|12958.5|115
1660884900000|2022-08-19 04:55:00|12962.3|12960.2|12962|12960.7|12962.8|12961|12960.5|12958.8|222
1660885200000|2022-08-19 05:00:00|12962.5|12960.4|12963.6|12961.5|12963.6|12961.6|12961.2|12959.5|240
1660885500000|2022-08-19 05:05:00|12963.5|12961.4|12962.2|12960.1|12964.4|12962.3|12962|12960.1|273
1660885800000|2022-08-19 05:10:00|12962.5|12960.4|12964|12961.9|12964.6|12962.5|12962.2|12960.1|248
1660886100000|2022-08-19 05:15:00|12963.7|12962.4|12961.3|12960|12964.3|12962.4|12959.9|12958.1|318
1660886400000|2022-08-19 05:20:00|12961.4|12960.1|12962.8|12960.7|12963|12961.4|12960.3|12958.6|254
1660886700000|2022-08-19 05:25:00|12962.7|12960.6|12964.6|12963.3|12966.4|12964.6|12962.7|12960.6|332
1660887000000|2022-08-19 05:30:00|12964.9|12962.8|12966.8|12965.5|12968|12966.2|12963.8|12962.2|477
1660887300000|2022-08-19 05:35:00|12967.2|12965.1|12965.1|12963|12967.2|12965.5|12964.7|12962.7|376
1660887600000|2022-08-19 05:40:00|12965|12962.9|12963.9|12961.8|12965.3|12963.5|12962.8|12960.9|377
1660887900000|2022-08-19 05:45:00|12964.1|12962|12960.2|12958.1|12964.5|12962.9|12959.5|12957.4|336
1660888200000|2022-08-19 05:50:00|12960.1|12958|12960.7|12958.6|12961.4|12959.3|12959.8|12957.9|391
1660888500000|2022-08-19 05:55:00|12960.8|12958.7|12960.5|12958.4|12962.2|12960.2|12958.2|12956.2|374
1660888800000|2022-08-19 06:00:00|12960.4|12958.3|12964.5|12963.2|12965.2|12963.3|12960.2|12958.1|811
1660889100000|2022-08-19 06:05:00|12964.4|12963.1|12961.9|12960.6|12965.4|12963.9|12959.1|12957.3|584
1660889400000|2022-08-19 06:10:00|12962|12960.7|12966.2|12964.1|12966.8|12964.7|12959.7|12958.1|687
1660889700000|2022-08-19 06:15:00|12966.1|12964|12965.9|12963.8|12968|12965.9|12965.2|12963.1|439
1660890000000|2022-08-19 06:20:00|12966|12963.9|12964.4|12962.3|12967.7|12965.6|12962.4|12960.4|555
1660890300000|2022-08-19 06:25:00|12964.6|12962.5|12963.4|12962.1|12966.2|12964.1|12961.6|12959.5|463
1660890600000|2022-08-19 06:30:00|12963.3|12962|12963|12960.9|12965.6|12963.6|12962.1|12960.3|600
1660890900000|2022-08-19 06:35:00|12963.1|12961|12970.1|12968.8|12972.7|12970.8|12961.9|12960.2|571
1660891200000|2022-08-19 06:40:00|12970.8|12968.7|12970.4|12968.3|12974.7|12973|12970.4|12968.3|642
1660891500000|2022-08-19 06:45:00|12970.3|12968.2|12971.6|12969.5|12974.3|12972.2|12970.2|12968.1|564
1660891800000|2022-08-19 06:50:00|12971.5|12969.4|12973.3|12971.2|12973.6|12971.5|12969.2|12967.1|496
1660892100000|2022-08-19 06:55:00|12973.2|12971.1|12971|12968.9|12973.9|12971.8|12970.6|12968.5|435
1660892400000|2022-08-19 07:00:00|12971.1|12969|12973.5|12971.4|12975.4|12973.7|12970.9|12969|662
1660892700000|2022-08-19 07:05:00|12973.3|12971.2|12969.4|12967.3|12973.7|12972|12967.5|12965.4|622
1660893000000|2022-08-19 07:10:00|12969.5|12967.4|12972.7|12971.4|12972.9|12971.4|12967.3|12965.2|608
1660893300000|2022-08-19 07:15:00|12972.9|12971.6|12970.4|12968.3|12973.7|12971.9|12967.7|12965.6|517
1660893600000|2022-08-19 07:20:00|12971.1|12969|12973.2|12971.1|12975.1|12973.3|12970.5|12968.5|452
1660893900000|2022-08-19 07:25:00|12973.3|12971.2|12977.9|12975.8|12978.7|12977|12972.3|12970.2|493
1660894200000|2022-08-19 07:30:00|12978|12975.9|12973.5|12971.4|12978.8|12977|12972.9|12971.3|521
1660894500000|2022-08-19 07:35:00|12973.1|12971.8|12971.6|12969.5|12974.5|12972.7|12970.7|12968.9|622
1660894800000|2022-08-19 07:40:00|12971.5|12969.4|12967.1|12965|12971.5|12969.4|12965.9|12964.2|386
1660895100000|2022-08-19 07:45:00|12967.2|12965.1|12966.7|12964.6|12968.3|12966.2|12964.2|12962.1|521
1660895400000|2022-08-19 07:50:00|12966.8|12964.7|12970.9|12968.8|12971.4|12969.3|12966.7|12964.6|459
1660895700000|2022-08-19 07:55:00|12971|12968.9|12967.2|12965.1|12971.1|12969.3|12965.6|12963.5|578
1660896000000|2022-08-19 08:00:00|12967.6|12965.5|12969.6|12967.5|12969.9|12967.8|12963.9|12961.8|634
1660896300000|2022-08-19 08:05:00|12969.5|12967.4|12971.1|12969|12971.6|12969.9|12968.3|12966.6|624
1660896600000|2022-08-19 08:10:00|12970.6|12969.3|12976.4|12974.3|12977.1|12975.3|12970.5|12968.7|533
1660896900000|2022-08-19 08:15:00|12976.6|12974.5|12978.4|12976.3|12980.6|12978.5|12975.7|12973.9|547
1660897200000|2022-08-19 08:20:00|12978.5|12976.4|12979.9|12977.8|12981.8|12979.8|12977.6|12975.7|546
1660897500000|2022-08-19 08:25:00|12979.8|12977.7|12975.9|12973.8|12980.1|12978.5|12975.6|12973.7|448
1660897800000|2022-08-19 08:30:00|12975.7|12974.4|12980.4|12978.3|12981.9|12980.1|12975.7|12973.9|518
1660898100000|2022-08-19 08:35:00|12980.5|12978.4|12976.9|12974.8|12981.3|12979.2|12976.7|12974.8|565
1660898400000|2022-08-19 08:40:00|12977|12974.9|12978.1|12976|12978.8|12977.1|12973.9|12972.2|540
1660898700000|2022-08-19 08:45:00|12978.2|12976.1|12980.1|12978|12980.6|12978.8|12975.2|12973.1|626
1660899000000|2022-08-19 08:50:00|12980|12977.9|12980.7|12978.6|12982.1|12980.5|12978.8|12976.7|529
1660899300000|2022-08-19 08:55:00|12981|12978.9|12976.1|12974.8|12981.4|12979.6|12975|12973.2|484
1660899600000|2022-08-19 09:00:00|12975.9|12974.6|12975|12973.7|12978.9|12977.2|12975|12973.4|448
1660899900000|2022-08-19 09:05:00|12975.2|12973.9|12973.3|12972|12976.4|12974.7|12972.4|12970.8|433
1660900200000|2022-08-19 09:10:00|12973.1|12971.8|12974.9|12972.8|12976.9|12975.2|12972.9|12971.4|506
1660900500000|2022-08-19 09:15:00|12974.6|12973.3|12973.9|12972.6|12976.5|12974.8|12973.4|12972.1|414
1660900800000|2022-08-19 09:20:00|12973.5|12972.2|12978.1|12976.8|12979.8|12978.1|12973.4|12971.8|562
1660901100000|2022-08-19 09:25:00|12978|12976.7|12975.9|12973.8|12978.9|12977.2|12975.4|12973.5|413
1660901400000|2022-08-19 09:30:00|12975.5|12973.4|12980.2|12978.1|12980.2|12978.1|12974.9|12973.1|394
1660901700000|2022-08-19 09:35:00|12980.1|12978|12977.2|12975.1|12980.7|12978.8|12975.8|12974.5|344
1660902000000|2022-08-19 09:40:00|12977.3|12975.2|12977.8|12976.5|12978.1|12976.5|12974.8|12973|356
1660902300000|2022-08-19 09:45:00|12977.7|12976.4|12978.8|12977.5|12979.4|12977.8|12975.6|12973.8|445
1660902600000|2022-08-19 09:50:00|12978.9|12977.6|12975.3|12973.2|12980.4|12978.8|12974.4|12972.7|478
1660902900000|2022-08-19 09:55:00|12975.5|12973.4|12975.8|12974.5|12976.3|12974.7|12972.6|12970.5|379
1660903200000|2022-08-19 10:00:00|12976|12974.7|12982.8|12980.7|12982.9|12981.2|12975.9|12974.2|628
1660903500000|2022-08-19 10:05:00|12982.7|12980.6|12985.5|12983.4|12987.5|12985.4|12982.4|12980.6|412
1660903800000|2022-08-19 10:10:00|12985.6|12983.5|12988.1|12986|12988.8|12986.7|12984.7|12982.6|475
1660904100000|2022-08-19 10:15:00|12988.2|12986.1|12984|12981.9|12988.8|12986.7|12983.6|12981.5|350
1660904400000|2022-08-19 10:20:00|12983.8|12981.7|12985.8|12984.5|12986.2|12984.5|12983.3|12981.4|350
1660904700000|2022-08-19 10:25:00|12985.7|12984.4|12984.6|12982.5|12988|12986.5|12984.4|12982.3|319
1660905000000|2022-08-19 10:30:00|12984.5|12982.4|12985.8|12984.5|12988.1|12986.4|12983.9|12981.8|423
1660905300000|2022-08-19 10:35:00|12986.3|12984.2|12990.6|12988.5|12990.7|12988.9|12985.8|12984.2|425
1660905600000|2022-08-19 10:40:00|12990.3|12989|12991.6|12990.3|12992.9|12991.1|12989.6|12987.6|436
1660905900000|2022-08-19 10:45:00|12991.7|12990.4|12988.9|12986.8|12992.9|12991.1|12987.5|12985.5|543
1660906200000|2022-08-19 10:50:00|12988.8|12986.7|12991.8|12989.7|12991.8|12989.8|12986.3|12984.2|397
1660906500000|2022-08-19 10:55:00|12991.9|12989.8|12989.8|12988.5|12992.4|12990.7|12989|12987.4|498
1660906800000|2022-08-19 11:00:00|12990.3|12988.2|12986.2|12984.1|12990.3|12988.3|12985.7|12983.8|511
1660907100000|2022-08-19 11:05:00|12986.1|12984|12984.8|12983.5|12989.1|12987.3|12984.8|12982.7|489
1660907400000|2022-08-19 11:10:00|12985.2|12983.1|12986.1|12984|12989.1|12987.5|12983.8|12982|524
1660907700000|2022-08-19 11:15:00|12986.2|12984.1|12992.4|12990.3|12992.8|12991.5|12985.4|12983.6|514
1660908000000|2022-08-19 11:20:00|12992.3|12990.2|12990.9|12988.8|12992.3|12990.8|12989.7|12988.3|427
1660908300000|2022-08-19 11:25:00|12990.8|12988.7|12991.8|12990.5|12992.5|12990.9|12990.4|12988.6|382
1660908600000|2022-08-19 11:30:00|12991.6|12990.3|12998.7|12997.4|12999.1|12997.5|12991|12989.2|432
1660908900000|2022-08-19 11:35:00|12998.8|12997.5|13002.8|13000.7|13003.7|13002.3|12997.9|12996.6|479
1660909200000|2022-08-19 11:40:00|13002.9|13000.8|12999.7|12998.4|13004.8|13003.2|12999.3|12997.5|547
1660909500000|2022-08-19 11:45:00|12999.6|12998.3|13001.4|13000.1|13003.2|13001.7|12997.6|12996.3|541
1660909800000|2022-08-19 11:50:00|13001.3|13000|13001.5|12999.4|13003.9|13002.6|12999.3|12997.7|450
1660910100000|2022-08-19 11:55:00|13001.3|13000|12995.3|12994|13003.9|13002.2|12993.3|12991.4|621
1660910400000|2022-08-19 12:00:00|12995.8|12993.7|12992.6|12990.5|12997.5|12995.9|12992.1|12990|750
1660910700000|2022-08-19 12:05:00|12992.2|12990.9|12990.2|12988.1|12992.5|12991|12988.4|12986.6|678
1660911000000|2022-08-19 12:10:00|12990.3|12988.2|12993.1|12991|12995.9|12994|12989.6|12988.2|713
1660911300000|2022-08-19 12:15:00|12993|12990.9|12988.9|12986.8|12993|12991|12987.3|12985.5|683
1660911600000|2022-08-19 12:20:00|12989.2|12987.1|12990.9|12988.8|12993.1|12991.5|12987.9|12986.3|557
1660911900000|2022-08-19 12:25:00|12990.8|12988.7|12990.1|12987.6|12991.6|12989.8|12988.7|12986.6|476
1660912200000|2022-08-19 12:30:00|12990.3|12987.5|12988.7|12986.6|12991.8|12989.7|12983.6|12981.2|755
1660912500000|2022-08-19 12:35:00|12988.8|12986.7|12983.1|12981|12988.8|12986.7|12982.5|12980.7|541
1660912800000|2022-08-19 12:40:00|12983|12980.9|12982.6|12980.5|12985.4|12983.6|12978.3|12976.6|651
1660913100000|2022-08-19 12:45:00|12982.7|12980.6|12983.8|12982.5|12984.8|12982.7|12981.3|12979.6|504
1660913400000|2022-08-19 12:50:00|12983.9|12982.6|12979.1|12977.8|12985.7|12983.7|12977.9|12976.1|670
1660913700000|2022-08-19 12:55:00|12979.6|12977.5|12979.4|12977.3|12982.1|12980.3|12977.3|12975.8|608
1660914000000|2022-08-19 13:00:00|12979.1|12977.8|12982.2|12980.9|12982.6|12980.9|12976|12973.9|682
1660914300000|2022-08-19 13:05:00|12982.7|12980.6|12980.6|12978.5|12984.5|12982.4|12979.7|12977.6|496
1660914600000|2022-08-19 13:10:00|12980.7|12978.6|12981.1|12979|12984.1|12982.2|12979.5|12977.8|687
1660914900000|2022-08-19 13:15:00|12981.2|12979.1|12987.4|12985.3|12988|12985.9|12979.8|12977.9|551
1660915200000|2022-08-19 13:20:00|12987.8|12985.7|12982.4|12981.1|12988.3|12986.4|12982.1|12980.7|509
1660915500000|2022-08-19 13:25:00|12982.2|12980.9|12982.5|12980.4|12985.9|12984.1|12981.5|12979.7|576
1660915800000|2022-08-19 13:30:00|12982.6|12980.5|12979.4|12978.1|12986.5|12984.8|12976.6|12974.5|952
1660916100000|2022-08-19 13:35:00|12979.6|12978.3|12981.7|12979.6|12982.5|12980.5|12971.8|12970.5|909
1660916400000|2022-08-19 13:40:00|12981.9|12979.8|12983.4|12981.3|12986.5|12984.6|12981.5|12979.4|907
1660916700000|2022-08-19 13:45:00|12983.5|12981.4|12993.2|12991.1|12995.7|12994|12982.9|12981.4|923
1660917000000|2022-08-19 13:50:00|12993.3|12991.2|12994|12991.9|12996.6|12995|12991.8|12990.1|907
1660917300000|2022-08-19 13:55:00|12994.1|12992|12996.2|12994.9|12997.5|12996.2|12991.6|12990|902
1660917600000|2022-08-19 14:00:00|12996.3|12995|12996.9|12995.6|12998.7|12997.4|12994|12992.2|679
1660917900000|2022-08-19 14:05:00|12997|12995.7|12998.7|12996.6|12998.9|12997.3|12993.7|12992.2|822
1660918200000|2022-08-19 14:10:00|12998.8|12996.7|13000|12998.7|13000.6|12998.7|12996|12994.2|792
1660918500000|2022-08-19 14:15:00|13000.3|12998.2|12993.8|12992.5|13000.5|12998.7|12992.8|12991.3|665
1660918800000|2022-08-19 14:20:00|12993.7|12992.4|12991|12989.7|12993.8|12992.5|12985.3|12984|788
1660919100000|2022-08-19 14:25:00|12991.2|12989.9|12993.9|12992.6|12995.2|12993.8|12991.1|12989.4|843
1660919400000|2022-08-19 14:30:00|12993.8|12992.5|12994.4|12993.1|12995.8|12994.2|12991.3|12989.5|708
1660919700000|2022-08-19 14:35:00|12994.5|12993.2|12997.2|12995.9|12998.3|12996.7|12994|12992.5|523
1660920000000|2022-08-19 14:40:00|12997.3|12996|12999.1|12997.8|13001|12999.4|12996|12994|613
1660920300000|2022-08-19 14:45:00|12998.9|12997.6|12998.3|12997|13000.2|12998.6|12995.6|12993.9|763
1660920600000|2022-08-19 14:50:00|12998.6|12997.3|13001.1|12999.8|13004.2|13002.3|12997.1|12995.2|683
1660920900000|2022-08-19 14:55:00|13001|12999.7|13005.5|13004.2|13006.4|13004.6|12999.5|12997.7|853
1660921200000|2022-08-19 15:00:00|13006|13003.9|13003.9|13002.6|13007|13005.3|13002.9|13001.2|667
1660921500000|2022-08-19 15:05:00|13004|13002.7|13008.7|13006.6|13009.1|13007.8|13003|13001.3|595
1660921800000|2022-08-19 15:10:00|13008.6|13006.5|13005.5|13004.2|13009.3|13007.7|13005|13003|586
1660922100000|2022-08-19 15:15:00|13005.6|13004.3|13006.7|13005.4|13007.6|13006|13003.8|13002.2|457
1660922400000|2022-08-19 15:20:00|13006.6|13005.3|13005.6|13004.3|13010.1|13008.5|13005.6|13004.1|564
1660922700000|2022-08-19 15:25:00|13005.7|13004.4|13001.5|12999.4|13008.5|13006.9|12999.3|12997.2|591
1660923000000|2022-08-19 15:30:00|13001.4|12999.3|12999|12996.9|13001.9|13000.4|12997.9|12996.2|677
1660923300000|2022-08-19 15:35:00|12999.1|12997|12996.2|12994.9|12999.3|12997.7|12993.7|12991.9|628
1660923600000|2022-08-19 15:40:00|12996.3|12995|12991.3|12990|12996.9|12995.2|12988.6|12986.9|585
1660923900000|2022-08-19 15:45:00|12991.7|12989.6|12987.2|12985.9|12992.6|12990.9|12986.1|12984.3|599
1660924200000|2022-08-19 15:50:00|12987.7|12985.6|12988.8|12987.5|12991.1|12989.5|12986|12984.3|591
1660924500000|2022-08-19 15:55:00|12988.9|12987.6|12995.2|12993.9|12995.8|12994|12988.3|12986.6|512
1660924800000|2022-08-19 16:00:00|12995.3|12994|12994|12991.9|12996.8|12995.1|12993.1|12991.3|439
1660925100000|2022-08-19 16:05:00|12993.9|12991.8|12996.5|12995.2|12997.1|12995.8|12992.6|12990.8|460
1660925400000|2022-08-19 16:10:00|12996.4|12995.1|12994|12991.9|12996.9|12995.2|12992.3|12990.7|363
1660925700000|2022-08-19 16:15:00|12993.1|12991.8|12989.1|12987|12994.1|12992.3|12987.3|12985.2|506
1660926000000|2022-08-19 16:20:00|12989.4|12987.3|12991.4|12989.3|12991.9|12990.1|12987.5|12985.6|421
1660926300000|2022-08-19 16:25:00|12991.5|12989.4|12991.5|12990.2|12995|12993.4|12990.7|12989.2|469
1660926600000|2022-08-19 16:30:00|12991.6|12990.3|12986.9|12985.6|12993.9|12992.3|12986.5|12984.7|567
1660926900000|2022-08-19 16:35:00|12986.8|12985.5|12982|12980.7|12988.1|12986.5|12981.8|12980.1|463
1660927200000|2022-08-19 16:40:00|12981.9|12980.6|12984.6|12982.5|12985.6|12983.8|12981.8|12980.2|426
1660927500000|2022-08-19 16:45:00|12984.7|12982.6|12988|12985.9|12988|12986.2|12984.3|12982.6|356
1660927800000|2022-08-19 16:50:00|12988.1|12986|12983.9|12981.8|12988.4|12986.6|12983.4|12981.7|405
1660928100000|2022-08-19 16:55:00|12983.8|12981.7|12983.2|12981.1|12985.8|12983.7|12981.9|12980.1|453
1660928400000|2022-08-19 17:00:00|12982.8|12981.5|12981.9|12979.8|12984.3|12982.7|12980.9|12979.3|491
1660928700000|2022-08-19 17:05:00|12981.8|12979.7|12982.3|12980.2|12983.5|12981.9|12981.1|12979.4|354
1660929000000|2022-08-19 17:10:00|12982.4|12980.3|12989.7|12988.4|12990|12988.4|12982.1|12980.2|442
1660929300000|2022-08-19 17:15:00|12989.6|12988.3|12988.7|12987.4|12990.2|12988.5|12987|12985.3|429
1660929600000|2022-08-19 17:20:00|12988.6|12987.3|12988.3|12986.2|12989.2|12987.5|12986.2|12984.6|494
1660929900000|2022-08-19 17:25:00|12988.5|12986.4|12989.3|12987.2|12990.9|12989.2|12987.3|12985.6|412
1660930200000|2022-08-19 17:30:00|12989.4|12987.3|12991.5|12989.4|12994.3|12992.7|12988.7|12986.9|510
1660930500000|2022-08-19 17:35:00|12991.4|12989.3|12992.1|12990.8|12994.3|12992.7|12991.1|12989.2|359
1660930800000|2022-08-19 17:40:00|12992.2|12990.9|12991|12988.9|12994.3|12992.6|12989.7|12988.1|483
1660931100000|2022-08-19 17:45:00|12990.9|12989.6|12990.7|12988.6|12992.3|12990.6|12989.8|12988.1|372
1660931400000|2022-08-19 17:50:00|12990.3|12989|12988.4|12987.1|12991.5|12989.7|12987|12985.6|305
1660931700000|2022-08-19 17:55:00|12988.5|12987.2|12990.1|12988|12990.7|12989.1|12987.4|12985.4|316
1660932000000|2022-08-19 18:00:00|12990.6|12988.5|12991.2|12989.9|12992.6|12990.9|12989.4|12987.8|350
1660932300000|2022-08-19 18:05:00|12991.3|12990|12990.7|12988.6|12991.7|12990|12989.9|12988.2|319
1660932600000|2022-08-19 18:10:00|12990.8|12988.7|12995.3|12994|12995.8|12994|12990.8|12988.7|352
1660932900000|2022-08-19 18:15:00|12995.4|12994.1|12995.2|12993.9|12996|12994.3|12993.8|12992.1|376
1660933200000|2022-08-19 18:20:00|12995.1|12993.8|12993.1|12991|12996|12994.2|12991.8|12990.5|360
1660933500000|2022-08-19 18:25:00|12992.6|12991.3|12990|12987.9|12994|12992.3|12989.7|12987.9|404
1660933800000|2022-08-19 18:30:00|12989.8|12987.7|12987.2|12985.1|12990.3|12988.4|12986|12984.3|372
1660934100000|2022-08-19 18:35:00|12987.3|12985.2|12992.9|12991.6|12993|12991.7|12987.2|12985.1|239
1660934400000|2022-08-19 18:40:00|12992.8|12991.5|12990.5|12988.4|12994|12992.4|12989.2|12987.5|390
1660934700000|2022-08-19 18:45:00|12990.4|12988.3|12991.5|12989.4|12992.1|12990.6|12989.7|12988|428
1660935000000|2022-08-19 18:50:00|12991.4|12989.3|12994.1|12992.8|12995.9|12994.3|12990.8|12989.1|364
1660935300000|2022-08-19 18:55:00|12994|12992.7|12995.8|12993.7|12996.1|12994.4|12992.3|12990.7|492
1660935600000|2022-08-19 19:00:00|12995.7|12993.6|12996.7|12994.6|12998.5|12996.9|12992.6|12991.2|440
1660935900000|2022-08-19 19:05:00|12996.6|12994.5|12999.6|12998.3|12999.9|12998.3|12995.4|12993.7|380
1660936200000|2022-08-19 19:10:00|12999.8|12997.7|12994.5|12993.2|13000|12998.1|12994.3|12992.3|416
1660936500000|2022-08-19 19:15:00|12994.6|12993.3|12995.8|12994.5|12996.7|12995|12992.7|12990.6|386
1660936800000|2022-08-19 19:20:00|12996.2|12994.1|12995.1|12993.8|12996.9|12995.1|12994.4|12992.7|250
1660937100000|2022-08-19 19:25:00|12995.6|12993.5|12994.5|12993.2|12996.1|12994.6|12993.6|12991.9|328
1660937400000|2022-08-19 19:30:00|12994.4|12993.1|12994.1|12992|12995.1|12993.5|12991.2|12989.6|287
1660937700000|2022-08-19 19:35:00|12994.2|12992.1|12994|12991.9|12995.8|12994.1|12992.9|12990.8|281
1660938000000|2022-08-19 19:40:00|12993.9|12991.8|12994|12991.9|12996.1|12994.3|12992.9|12991.1|286
1660938300000|2022-08-19 19:45:00|12994.1|12992|12996.3|12994.2|12996.9|12995.1|12993.3|12991.6|296
1660938600000|2022-08-19 19:50:00|12995|12993.7|12994.1|12992.8|12996.5|12994.8|12992.8|12991.1|475
1660938900000|2022-08-19 19:55:00|12994|12992.7|12995.3|12993.2|12995.6|12994.2|12991.6|12989.9|423
1660939200000|2022-08-19 20:00:00|12995.4|12993.3|12995.1|12993|12996.8|12994.8|12994.6|12992.5|304
1660939500000|2022-08-19 20:05:00|12995.2|12993.1|12993.5|12991.4|12995.3|12993.2|12993.3|12991.2|140
1660939800000|2022-08-19 20:10:00|12993.4|12991.3|12997|12994.9|12997.6|12995.5|12992.8|12990.7|191
1660940100000|2022-08-19 20:15:00|12997.1|12995|12998.6|12996.5|12998.8|12996.7|12995.1|12993|166
1660940400000|2022-08-19 20:20:00|12998.5|12996.4|12997.9|12995.8|12998.7|12996.6|12996.4|12994.3|145
1660940700000|2022-08-19 20:25:00|12998|12995.9|12996.3|12994.2|12999.3|12997.2|12994.9|12992.8|184
1660941000000|2022-08-19 20:30:00|12996.1|12994|12998.7|12996.6|12998.7|12996.6|12996|12993.9|200
1660941300000|2022-08-19 20:35:00|12998.6|12996.5|12998.6|12996.5|13000.7|12998.6|12998.4|12996.3|172
1660941600000|2022-08-19 20:40:00|12998.5|12996.4|12996.5|12994.4|12998.7|12996.6|12996.1|12994|175
1660941900000|2022-08-19 20:45:00|12996.4|12994.3|12995.1|12993|12997.7|12994.8|12995.1|12992.6|184
1660942200000|2022-08-19 20:50:00|12995.9|12993.8|12994.6|12992.5|12996.1|12994|12994.1|12990.7|356
1660942500000|2022-08-19 20:55:00|12995.2|12993.1|12993.4|12991.3|12997|12993.1|12990.7|12986.1|270
1661112000000|2022-08-21 20:00:00|12993.8|12980.8|12998.5|12985.7|12998.5|12985.7|12993.8|12980.8|3
1661112300000|2022-08-21 20:05:00|12994.1|12981.1|12998.5|12985.7|12998.5|12985.7|12993.8|12980.8|4
1661112600000|2022-08-21 20:10:00|12995.9|12982.9|12994.1|12981.1|12998.5|12985.7|12994.1|12981.1|5
1661112900000|2022-08-21 20:15:00|12993.8|12980.8|12998.5|12985.7|12998.5|12985.7|12993.8|12980.8|4
1661113200000|2022-08-21 20:20:00|12993.8|12980.8|12998.5|12985.7|12998.5|12985.7|12993.8|12980.8|2
1661113500000|2022-08-21 20:25:00|12994.1|12981.1|12993.8|12980.8|12994.1|12981.1|12993.8|12980.8|4
1661114100000|2022-08-21 20:35:00|12994.1|12981.1|12993.8|12980.8|12994.1|12981.1|12993.8|12980.8|8
1661114400000|2022-08-21 20:40:00|12994.1|12981.1|12995.9|12982.9|12996.6|12983.6|12993.8|12980.8|4
1661114700000|2022-08-21 20:45:00|12993.8|12980.8|12995.6|12982.6|12998.5|12985.7|12993.8|12980.8|19
1661115000000|2022-08-21 20:50:00|12995.7|12982.7|12991.9|12981.4|12995.7|12982.7|12991.8|12980.8|13
1661115300000|2022-08-21 20:55:00|12991.8|12981.5|12991.8|12981.5|12994.8|12982.1|12991.8|12980.9|10
1661115600000|2022-08-21 21:00:00|12992.5|12981.2|12994.5|12987.5|12996|12987.5|12991.8|12980|96
1661115900000|2022-08-21 21:05:00|12993|12986|12992.2|12985.2|12994.8|12987.8|12991.8|12984.8|31
1661116200000|2022-08-21 21:10:00|12991.8|12984.8|12994.4|12987.4|12994.6|12987.6|12991.8|12984.8|22
1661116500000|2022-08-21 21:15:00|12994|12987|12992.5|12985.5|12994|12987|12992.4|12985.4|46
1661116800000|2022-08-21 21:20:00|12992.3|12985.3|12993.9|12986.9|12994.2|12987.2|12992.3|12985.3|66
1661117100000|2022-08-21 21:25:00|12994.2|12987.2|12994.2|12987.2|12995.1|12988.1|12992.6|12985.6|67
1661117400000|2022-08-21 21:30:00|12994.1|12987.1|12995.6|12988.6|12996.5|12989.5|12993.2|12986.2|100
1661117700000|2022-08-21 21:35:00|12995.3|12988.3|12994|12987|12996.5|12989.5|12993.4|12986.4|66
1661118000000|2022-08-21 21:40:00|12993.9|12986.9|12996.4|12989.5|12997.4|12991.3|12993.4|12986.4|173
1661118300000|2022-08-21 21:45:00|12995.8|12990.1|12996.2|12989.7|12996.5|12991.6|12994.2|12989.1|90
1661118600000|2022-08-21 21:50:00|12996.1|12991.6|12995|12988.9|12996.2|12991.6|12994.3|12988|85
1661118900000|2022-08-21 21:55:00|12994.9|12987.9|12995.2|12988.2|12995.3|12988.7|12994.6|12987.6|59
1661119200000|2022-08-21 22:00:00|12994.8|12987.8|12998.9|12995.7|13000.6|12996.5|12994.7|12987.7|368
1661119500000|2022-08-21 22:05:00|12998.7|12995.8|13000.1|12997.3|13001.1|12999|12998.3|12995.8|223
1661119800000|2022-08-21 22:10:00|12999.9|12997.2|12998.5|12995.7|13000.3|12997.7|12997.8|12994|428
1661120100000|2022-08-21 22:15:00|12998.8|12995.5|12997.5|12995.2|12999|12995.9|12997.3|12994|401
1661120400000|2022-08-21 22:20:00|12997.4|12995.3|12998|12995.6|12998.6|12996|12996.9|12994.3|332
1661120700000|2022-08-21 22:25:00|12997.9|12995.7|12996.9|12994.8|12998.2|12995.9|12996.1|12994|308
1661121000000|2022-08-21 22:30:00|12996.8|12994.7|12996.1|12994|12997.5|12995.4|12995.9|12993.4|289
1661121300000|2022-08-21 22:35:00|12996.3|12993.9|12999|12996.7|12999.1|12997|12996.1|12993.8|288
1661121600000|2022-08-21 22:40:00|12999.1|12996.6|12998.8|12996.7|12999.1|12997|12998.2|12996|208
1661121900000|2022-08-21 22:45:00|12998.9|12996.8|12998.5|12996.4|12999.3|12997.2|12998.2|12995.9|120
1661122200000|2022-08-21 22:50:00|12998.4|12996.3|12997|12994.9|12999.1|12997|12995.7|12993.5|193
1661122500000|2022-08-21 22:55:00|12996.5|12994.4|12995.5|12993.4|12997.4|12995.3|12994.7|12992.4|232
1661122800000|2022-08-21 23:00:00|12995.4|12993.3|12995.8|12993.7|12997.6|12995.5|12994.7|12992.5|333
1661123100000|2022-08-21 23:05:00|12995.7|12993.6|12997.5|12995.4|12997.9|12995.8|12995.7|12993.6|319
1661123400000|2022-08-21 23:10:00|12997.6|12995.5|12999.3|12997.2|12999.4|12997.3|12997|12994.9|219
1661123700000|2022-08-21 23:15:00|12999.2|12997.1|12999.4|12997.3|12999.6|12997.5|12998.2|12996.1|216
1661124000000|2022-08-21 23:20:00|12999.3|12997.2|13000.7|12998.6|13001.1|12999|12999.2|12997.1|194
1661124300000|2022-08-21 23:25:00|13000.8|12998.7|13001.3|12999.2|13002|12999.9|13000.1|12998|210
1661124600000|2022-08-21 23:30:00|13001.4|12999.3|12998.1|12996|13001.5|12999.4|12997.6|12995.5|271
1661124900000|2022-08-21 23:35:00|12998.2|12996.1|12998.2|12996.1|12999.2|12997.1|12997.9|12995.8|205
1661125200000|2022-08-21 23:40:00|12998.4|12996.3|12999.5|12997.4|12999.5|12997.6|12997.4|12995.3|264
1661125500000|2022-08-21 23:45:00|12999.4|12997.3|13003|13000.9|13003.1|13001|12999.4|12997.3|319
1661125800000|2022-08-21 23:50:00|13002.9|13000.8|13003.8|13001.7|13004.8|13002.7|13002.3|13000.8|238
1661126100000|2022-08-21 23:55:00|13003.9|13001.8|13001.7|12999.6|13005.4|13003.4|13000.9|12998.8|247
1661126400000|2022-08-22 00:00:00|13001.6|12999.5|13003.5|13001.4|13005.9|13003.9|13001.5|12999.4|538
1661126700000|2022-08-22 00:05:00|13003.6|13001.5|13003.6|13001.5|13004.5|13002.4|13002.9|13000.8|330
1661127000000|2022-08-22 00:10:00|13003.5|13001.4|13001.9|12999.8|13003.8|13002.1|13001.1|12999.2|312
1661127300000|2022-08-22 00:15:00|13002|12999.9|13002.8|13000.7|13002.9|13000.8|12999.3|12997.2|425
1661127600000|2022-08-22 00:20:00|13002.7|13000.6|13006.5|13004.4|13006.6|13004.5|13002.3|13000.5|247
1661127900000|2022-08-22 00:25:00|13006.4|13004.3|13006.1|13004|13006.6|13004.5|13005|13002.9|369
1661128200000|2022-08-22 00:30:00|13006|13003.9|13003.5|13001.4|13006.5|13004.4|13003.3|13001.2|317
1661128500000|2022-08-22 00:35:00|13003.4|13001.3|13001.5|12999.4|13003.5|13001.4|13000.5|12998.5|274
1661128800000|2022-08-22 00:40:00|13001.6|12999.5|13003|13000.9|13003.1|13001|13000|12998.1|240
1661129100000|2022-08-22 00:45:00|13002.9|13000.8|13004.2|13002.1|13004.3|13002.2|13001.8|12999.7|165
1661129400000|2022-08-22 00:50:00|13004.3|13002.2|13003.8|13001.7|13005.3|13003.5|13003|13001|360
1661129700000|2022-08-22 00:55:00|13003.7|13001.6|13004.2|13002.1|13006.1|13004.2|13003.6|13001.6|345
1661130000000|2022-08-22 01:00:00|13004.3|13002.2|13000.6|12999.3|13004.9|13003.2|12999.4|12997.8|335
1661130300000|2022-08-22 01:05:00|13000.5|12999.2|12999.1|12997|13002.7|13000.8|12998|12996.6|378
1661130600000|2022-08-22 01:10:00|12999|12996.9|12999.2|12997.1|13000.9|12999.4|12997.1|12995.3|442
1661130900000|2022-08-22 01:15:00|12999.1|12997|13002.4|13000.3|13003.5|13001.4|12996.3|12994.5|484
1661131200000|2022-08-22 01:20:00|13002.3|13000.2|13000.3|12998.2|13002.5|13000.4|12997.8|12996.1|584
1661131500000|2022-08-22 01:25:00|13000.2|12998.1|12995.7|12993.6|13000.5|12998.4|12994.8|12992.7|404
1661131800000|2022-08-22 01:30:00|12995.9|12993.8|12996.9|12994.8|12997.9|12995.8|12995.6|12993.5|465
1661132100000|2022-08-22 01:35:00|12997|12994.9|12997.7|12995.6|12998.9|12997.2|12996.3|12994.6|386
1661132400000|2022-08-22 01:40:00|12997.8|12995.7|12997.4|12995.3|12999.3|12997.4|12996.3|12994.7|344
1661132700000|2022-08-22 01:45:00|12997.2|12995.1|12995.9|12993.8|12997.2|12995.5|12993.9|12992.1|433
1661133000000|2022-08-22 01:50:00|12996|12993.9|12994.8|12992.7|12996.5|12994.4|12993.9|12991.9|400
1661133300000|2022-08-22 01:55:00|12994.9|12992.8|12994.7|12992.6|12995|12993|12993.4|12991.7|364
1661133600000|2022-08-22 02:00:00|12994.6|12992.5|12991.5|12989.4|12994.6|12992.9|12990.1|12988.4|399
1661133900000|2022-08-22 02:05:00|12991.4|12989.3|12995.8|12993.7|12995.9|12993.8|12991.4|12989.3|340
1661134200000|2022-08-22 02:10:00|12995.7|12993.6|12995.1|12993|12997.4|12995.4|12994.8|12993|352
1661134500000|2022-08-22 02:15:00|12995.2|12993.1|12993.8|12991.7|12995.9|12994.1|12993.6|12991.5|349
1661134800000|2022-08-22 02:20:00|12993|12991.3|12989.8|12987.7|12993.7|12991.9|12989.2|12987.1|427
1661135100000|2022-08-22 02:25:00|12989.7|12987.6|12991.2|12989.1|12991.4|12989.7|12988.3|12986.2|363
1661135400000|2022-08-22 02:30:00|12991.3|12989.2|12993.2|12991.1|12994.4|12992.6|12990.9|12988.8|398
1661135700000|2022-08-22 02:35:00|12993.3|12991.2|12992.1|12990|12994.3|12992.5|12991.6|12989.6|371
1661136000000|2022-08-22 02:40:00|12992.2|12990.1|12995.1|12993|12995.8|12993.7|12991.9|12989.8|294
1661136300000|2022-08-22 02:45:00|12994.9|12992.8|12994.5|12992.4|12995.5|12993.4|12993.8|12991.7|262
1661136600000|2022-08-22 02:50:00|12994.4|12992.3|12990.6|12988.5|12994.6|12992.5|12990.4|12988.3|356
1661136900000|2022-08-22 02:55:00|12990.7|12988.6|12986.9|12985.6|12990.7|12989|12986.8|12985.1|414
1661137200000|2022-08-22 03:00:00|12987.3|12985.2|12989.8|12987.7|12990.7|12988.9|12986.6|12984.9|357
1661137500000|2022-08-22 03:05:00|12989.7|12987.6|12987.4|12985.3|12989.9|12987.9|12987|12984.9|405
1661137800000|2022-08-22 03:10:00|12987.3|12985.2|12989|12986.9|12989.6|12987.6|12986.7|12984.8|343
1661138100000|2022-08-22 03:15:00|12989.1|12987|12988.1|12986|12989.7|12987.6|12987.5|12985.8|365
1661138400000|2022-08-22 03:20:00|12988|12985.9|12989.5|12987.4|12989.8|12987.8|12986.6|12984.9|260
1661138700000|2022-08-22 03:25:00|12989.4|12987.3|12990.5|12988.4|12991.7|12990|12989.3|12987.3|271
1661139000000|2022-08-22 03:30:00|12990.4|12988.3|12991.4|12989.3|12991.8|12989.8|12989.2|12987.5|255
1661139300000|2022-08-22 03:35:00|12991.3|12989.2|12991.2|12989.1|12992.3|12990.4|12990|12988.3|204
1661139600000|2022-08-22 03:40:00|12990.8|12988.7|12991.8|12989.7|12992.3|12990.2|12990.3|12988.5|222
1661139900000|2022-08-22 03:45:00|12991.7|12989.6|12991.7|12989.6|12992.5|12990.8|12990.5|12988.8|169
1661140200000|2022-08-22 03:50:00|12991.6|12989.5|12990.5|12988.4|12991.7|12989.6|12990.1|12988.2|205
1661140500000|2022-08-22 03:55:00|12990.4|12988.3|12990.2|12988.1|12992|12990.3|12990.1|12988.1|205
1661140800000|2022-08-22 04:00:00|12990.3|12988.2|12993.3|12991.2|12993.3|12991.3|12989.8|12988.1|248
1661141100000|2022-08-22 04:05:00|12993.2|12991.1|12995.7|12993.6|12995.9|12994|12992.5|12990.7|205
1661141400000|2022-08-22 04:10:00|12995.6|12993.5|12995.2|12993.1|12995.7|12993.6|12994.5|12992.4|178
1661141700000|2022-08-22 04:15:00|12995.1|12993|12991.5|12989.4|12995.6|12993.6|12991.5|12989.4|179
1661142000000|2022-08-22 04:20:00|12991.7|12989.6|12990.4|12988.3|12992.2|12990.3|12990|12988.1|184
1661142300000|2022-08-22 04:25:00|12990.5|12988.4|12990.8|12988.7|12991.4|12989.3|12989.4|12987.7|191
1661142600000|2022-08-22 04:30:00|12990.7|12988.6|12992.7|12990.6|12992.8|12991.1|12989.4|12987.9|174
1661142900000|2022-08-22 04:35:00|12992.8|12990.7|12992.4|12990.3|12993.4|12991.7|12991.4|12989.7|151
1661143200000|2022-08-22 04:40:00|12992.5|12990.4|12991.7|12989.6|12992.5|12990.4|12990.3|12988.5|161
1661143500000|2022-08-22 04:45:00|12991.6|12989.5|12993.1|12991|12993.1|12991.2|12991.1|12989.3|159
1661143800000|2022-08-22 04:50:00|12993|12990.9|12994.9|12992.8|12995|12993.3|12991.2|12989.5|210
1661144100000|2022-08-22 04:55:00|12994.8|12992.7|12990.9|12988.8|12995|12993.1|12990.7|12988.8|190
1661144400000|2022-08-22 05:00:00|12991.1|12989|12992.1|12990|12992.3|12990.4|12990.6|12988.5|240
1661144700000|2022-08-22 05:05:00|12992.2|12990.1|12994.2|12992.1|12995.1|12993.4|12992.1|12990|336
1661145000000|2022-08-22 05:10:00|12994.3|12992.2|12994.7|12993.4|12995.9|12994.3|12991.9|12990.1|277
1661145300000|2022-08-22 05:15:00|12994.8|12993.5|12991.2|12989.1|12995.3|12993.6|12990.6|12988.8|272
1661145600000|2022-08-22 05:20:00|12990.8|12989.5|12992.7|12990.6|12993|12991.5|12990|12988.1|247
1661145900000|2022-08-22 05:25:00|12992.8|12990.7|12991.8|12989.7|12993.8|12992.1|12991.4|12989.3|304
1661146200000|2022-08-22 05:30:00|12991.9|12989.8|12991.8|12989.7|12992.5|12990.4|12989.1|12987.4|284
1661146500000|2022-08-22 05:35:00|12991.7|12989.6|12991.8|12989.7|12992.7|12990.6|12990.8|12988.7|189
1661146800000|2022-08-22 05:40:00|12992.1|12990|12991.6|12989.5|12992.5|12990.4|12990.4|12988.6|278
1661147100000|2022-08-22 05:45:00|12991.8|12989.7|12993|12990.9|12993.1|12991|12991.1|12989|256
1661147400000|2022-08-22 05:50:00|12992.9|12990.8|12992.7|12990.6|12995.6|12993.8|12992|12990|287
1661147700000|2022-08-22 05:55:00|12992.6|12990.5|12997.4|12995.3|12997.4|12995.3|12992.2|12990.1|388
1661148000000|2022-08-22 06:00:00|12998.1|12996|13001.3|12999.2|13002.5|13000.6|12997.1|12995|564
1661148300000|2022-08-22 06:05:00|13001.1|12999|13005.8|13003.7|13006.3|13004.2|13000.3|12998.5|525
1661148600000|2022-08-22 06:10:00|13005.9|13003.8|13002.9|13001.6|13006.1|13004.3|13002.7|13000.9|493
1661148900000|2022-08-22 06:15:00|13003|13001.7|13000.7|12999.4|13004.6|13002.6|12998.6|12996.9|551
1661149200000|2022-08-22 06:20:00|13000.6|12999.3|13000.4|12998.3|13001.3|12999.5|12997.9|12996.3|501
1661149500000|2022-08-22 06:25:00|13000.2|12998.9|13001.6|12999.5|13002.2|13000.4|12999.6|12998|301
1661149800000|2022-08-22 06:30:00|13001.7|12999.6|13006|13003.9|13006|13004.3|13001.6|12999.5|549
1661150100000|2022-08-22 06:35:00|13005.9|13003.8|13006.3|13004.2|13006.5|13004.9|13003|13001.2|480
1661150400000|2022-08-22 06:40:00|13006.2|13004.1|13006.2|13004.1|13006.3|13004.3|13003.4|13001.7|434
1661150700000|2022-08-22 06:45:00|13006.1|13004|13005.1|13003|13007.6|13005.5|13003.2|13001.7|553
1661151000000|2022-08-22 06:50:00|13005|13002.9|13005|13002.9|13005.3|13003.6|13002|13000.3|543
1661151300000|2022-08-22 06:55:00|13004.6|13003.3|13006.7|13004.6|13006.9|13005.2|13003.9|13002.2|568
1661151600000|2022-08-22 07:00:00|13006.8|13004.7|13008.7|13006.6|13010|13008.5|13004|13002.2|847
1661151900000|2022-08-22 07:05:00|13008.3|13007|13006.3|13004.2|13008.6|13007|13005.3|13003.6|522
1661152200000|2022-08-22 07:10:00|13006.1|13004|12999.5|12998.2|13007.3|13005.4|12998.6|12996.8|652
1661152500000|2022-08-22 07:15:00|12999.4|12998.1|12999.7|12998.4|13002.4|13000.8|12996.1|12994.4|600
1661152800000|2022-08-22 07:20:00|12999.9|12998.6|13000.8|12998.7|13002.4|13000.7|12997.5|12995.8|565
1661153100000|2022-08-22 07:25:00|13000.9|12998.8|13008.2|13006.1|13008.6|13006.8|13000.3|12998.6|560
1661153400000|2022-08-22 07:30:00|13007.3|13006|13008.1|13006.8|13010.9|13009|13004.5|13002.8|676
1661153700000|2022-08-22 07:35:00|13008|13006.7|13004|13001.9|13009.3|13007.7|13003|13001|657
1661154000000|2022-08-22 07:40:00|13003.8|13001.7|13006.5|13004.4|13006.5|13004.4|13001.9|13000.1|574
1661154300000|2022-08-22 07:45:00|13006.6|13004.5|13010.8|13008.7|13010.8|13009.1|13005.3|13003.6|542
1661154600000|2022-08-22 07:50:00|13010.4|13009.1|13011.5|13009.4|13012.2|13010.2|13009.4|13007.3|549
1661154900000|2022-08-22 07:55:00|13011.2|13009.1|13010.7|13008.6|13011.7|13010.1|13006.1|13004.5|642
1661155200000|2022-08-22 08:00:00|13010.6|13008.5|13014.5|13012.4|13016.8|13015.1|13009.6|13007.8|743
1661155500000|2022-08-22 08:05:00|13014.8|13012.7|13016|13014.7|13016.6|13014.8|13012.6|13010.8|701
1661155800000|2022-08-22 08:10:00|13015.9|13014.6|13013.1|13011.8|13018.9|13017.6|13011.5|13009.5|678
1661156100000|2022-08-22 08:15:00|13013.2|13011.9|13016.6|13015.3|13018.1|13016.4|13012.8|13011|766
1661156400000|2022-08-22 08:20:00|13016.5|13015.2|13016.8|13015.5|13017.6|13015.9|13013|13011.3|605
1661156700000|2022-08-22 08:25:00|13016.7|13015.4|13015.4|13014.1|13020.3|13018.6|13015.2|13013.7|659
1661157000000|2022-08-22 08:30:00|13015.3|13014|13013.3|13011.2|13016.2|13014.5|13009.5|13007.8|765
1661157300000|2022-08-22 08:35:00|13013.2|13011.1|13008|13006.7|13013.8|13012|13007.1|13005.4|613
1661157600000|2022-08-22 08:40:00|13008.7|13006.6|13009.4|13007.3|13012.9|13011.3|13007.8|13006|591
1661157900000|2022-08-22 08:45:00|13009.3|13007.2|13005.7|13004.4|13010.3|13008.2|13004.3|13002.4|510
1661158200000|2022-08-22 08:50:00|13005.8|13004.5|13002.2|13000.1|13008.5|13006.8|13001.7|13000|465
1661158500000|2022-08-22 08:55:00|13002.3|13000.2|12996.5|12994.4|13002.3|13000.4|12992.6|12990.8|775
1661158800000|2022-08-22 09:00:00|12996.6|12994.5|12999.1|12997|13000.2|12998.1|12994.9|12993.2|536
1661159100000|2022-08-22 09:05:00|12999.4|12997.3|13002.2|13000.9|13003.7|13002.4|12999.1|12997.3|601
1661159400000|2022-08-22 09:10:00|13002.5|13000.4|12998.2|12996.1|13003|13001.5|12997.9|12995.9|559
1661159700000|2022-08-22 09:15:00|12998.3|12996.2|12992.9|12991.6|13000.7|12998.8|12990.9|12989.2|500
1661160000000|2022-08-22 09:20:00|12993.2|12991.1|12990.6|12988.5|12995|12993|12987.5|12985.9|476
1661160300000|2022-08-22 09:25:00|12990.4|12988.3|12995.4|12993.3|12996|12994.3|12989.9|12987.8|425
1661160600000|2022-08-22 09:30:00|12995|12993.7|12997.2|12995.9|13001.5|12999.8|12995|12993.7|525
1661160900000|2022-08-22 09:35:00|12997.3|12996|12999.7|12998.4|13002.5|13000.8|12996.6|12995.3|571
1661161200000|2022-08-22 09:40:00|12999.6|12998.3|12997.1|12995|13001.7|12999.8|12995.9|12994.1|503
1661161500000|2022-08-22 09:45:00|12997.2|12995.1|12990.4|12989.1|12997.2|12995.1|12990.4|12988.5|518
1661161800000|2022-08-22 09:50:00|12990.8|12988.7|12985.4|12983.3|12991.5|12989.4|12984.9|12983.1|543
1661162100000|2022-08-22 09:55:00|12985.2|12983.1|12984.4|12982.3|12985.4|12983.6|12982.6|12980.5|443
1661162400000|2022-08-22 10:00:00|12984.5|12982.4|12989.5|12987.4|12989.6|12987.7|12984|12981.9|469
1661162700000|2022-08-22 10:05:00|12989.2|12987.1|12983.8|12981.7|12989.4|12987.5|12982.4|12980.7|459
1661163000000|2022-08-22 10:10:00|12983.7|12981.6|12979.8|12977.7|12983.9|12982|12972.5|12970.4|805
1661163300000|2022-08-22 10:15:00|12979.9|12977.8|12979.9|12977.8|12981.6|12979.5|12978.7|12976.6|575
1661163600000|2022-08-22 10:20:00|12979.8|12977.7|12983.3|12981.2|12983.7|12981.7|12979.7|12977.6|689
1661163900000|2022-08-22 10:25:00|12983.4|12981.3|12983.1|12981|12985.9|12984.1|12982.1|12980|392
1661164200000|2022-08-22 10:30:00|12983|12980.9|12985.6|12983.5|12986.6|12984.5|12981.9|12979.8|374
1661164500000|2022-08-22 10:35:00|12985.5|12983.4|12984.1|12982|12986.3|12984.2|12983.5|12981.4|453
1661164800000|2022-08-22 10:40:00|12984.2|12982.1|12988|12985.9|12989.1|12987.1|12983.2|12981.3|437
1661165100000|2022-08-22 10:45:00|12987.8|12985.7|12986.2|12984.1|12989.2|12987.3|12985.3|12983.5|392
1661165400000|2022-08-22 10:50:00|12985.9|12983.8|12987.1|12985|12988.8|12987.1|12984.4|12982.4|376
1661165700000|2022-08-22 10:55:00|12987|12984.9|12988.6|12986.5|12988.9|12987|12986.1|12984.1|412
1661166000000|2022-08-22 11:00:00|12988.7|12986.6|12986.4|12984.3|12988.7|12986.6|12983.9|12982.1|596
1661166300000|2022-08-22 11:05:00|12986.5|12984.4|12986.8|12985.5|12987.9|12985.9|12984.3|12982.6|496
1661166600000|2022-08-22 11:10:00|12987.3|12985.2|12987.1|12985.8|12988.5|12987|12986|12984.4|396
1661166900000|2022-08-22 11:15:00|12987|12985.7|12988.7|12987.4|12989.6|12987.9|12985.9|12984.2|385
1661167200000|2022-08-22 11:20:00|12988.8|12987.5|12987.1|12985|12989.6|12987.8|12984.2|12982.4|419
1661167500000|2022-08-22 11:25:00|12987.6|12985.8|12987.3|12986|12989.8|12988.1|12986|12984.3|419
1661167800000|2022-08-22 11:30:00|12987.7|12985.6|12989.6|12988.3|12990.1|12988.4|12985.9|12984.3|384
1661168100000|2022-08-22 11:35:00|12990.1|12988.8|12989.6|12988.3|12992.5|12990.7|12988.9|12987.3|436
1661168400000|2022-08-22 11:40:00|12990.1|12988|12987.6|12986.3|12991.6|12990.3|12987.4|12986.1|437
1661168700000|2022-08-22 11:45:00|12987.5|12986.2|12989.5|12988.2|12989.9|12988.2|12985.2|12983.9|487
1661169000000|2022-08-22 11:50:00|12989.4|12988.1|12990.3|12989|12992.5|12990.9|12987.8|12986.5|528
1661169300000|2022-08-22 11:55:00|12990.1|12988.8|12984.4|12983.1|12992.2|12990.4|12982.8|12981.1|564
1661169600000|2022-08-22 12:00:00|12984.9|12982.8|12988.4|12987.1|12989.1|12987.5|12983.1|12981.4|608
1661169900000|2022-08-22 12:05:00|12988.5|12987.2|12988.1|12986.8|12989.2|12987.4|12984.8|12983.3|603
1661170200000|2022-08-22 12:10:00|12988.2|12986.9|12989|12986.9|12989.8|12988.1|12986.8|12985.2|539
1661170500000|2022-08-22 12:15:00|12988.9|12986.8|12988.5|12987.2|12989.8|12988.2|12986.3|12984.6|572
1661170800000|2022-08-22 12:20:00|12988.1|12986.8|12986.1|12984.8|12988.8|12987.1|12983.1|12981.7|551
1661171100000|2022-08-22 12:25:00|12986.2|12984.9|12988.1|12986|12990.5|12988.9|12985.9|12984|450
1661171400000|2022-08-22 12:30:00|12988|12985.9|12990.8|12989.5|12991.5|12989.9|12986.1|12984.4|540
1661171700000|2022-08-22 12:35:00|12990.9|12989.6|12991.3|12990|12992.8|12991.2|12989.3|12987.8|571
1661172000000|2022-08-22 12:40:00|12991.2|12989.9|12992.6|12991.3|12994.1|12992.4|12990.1|12988.5|466
1661172300000|2022-08-22 12:45:00|12992.7|12991.4|12994.1|12992|12996|12994.7|12990.4|12989.1|556
1661172600000|2022-08-22 12:50:00|12994.2|12992.1|12995|12992.9|12996.6|12994.9|12993.7|12992.1|555
1661172900000|2022-08-22 12:55:00|12994.9|12992.8|12993.9|12991.8|12995.6|12993.8|12992.2|12990.3|573
1661173200000|2022-08-22 13:00:00|12994|12991.9|12995.9|12994.6|12998.2|12996.7|12993.7|12991.8|733
1661173500000|2022-08-22 13:05:00|12996|12994.7|12998.5|12996.4|12998.5|12996.6|12994.5|12992.9|559
1661173800000|2022-08-22 13:10:00|12998.4|12996.3|13002.7|13001.4|13003.9|13002.4|12998.1|12996.2|555
1661174100000|2022-08-22 13:15:00|13002.8|13001.5|13008.2|13006.1|13009.3|13007.4|13002.7|13001|607
1661174400000|2022-08-22 13:20:00|13008.3|13006.2|13008.3|13006.2|13011.9|13009.8|13007.8|13006|486
1661174700000|2022-08-22 13:25:00|13008.2|13006.1|13011.6|13009.5|13011.7|13009.9|13005.4|13003.7|569
1661175000000|2022-08-22 13:30:00|13010.9|13009.6|13019.6|13017.5|13020.4|13018.3|13010.2|13008.7|1058
1661175300000|2022-08-22 13:35:00|13019.7|13017.6|13024.7|13022.6|13024.7|13022.8|13019.7|13017.6|933
1661175600000|2022-08-22 13:40:00|13024.5|13022.4|13029.1|13027|13030.5|13028.9|13023.6|13021.9|941
1661175900000|2022-08-22 13:45:00|13029|13027.7|13035.1|13033.8|13035.5|13034|13026.2|13024.8|985
1661176200000|2022-08-22 13:50:00|13035.2|13033.9|13037.6|13036.3|13041.4|13039.7|13035.2|13033.9|906
1661176500000|2022-08-22 13:55:00|13037.7|13036.4|13040.2|13038.1|13040.9|13039.3|13036.3|13034.7|881
1661176800000|2022-08-22 14:00:00|13040.3|13038.2|13034.4|13032.3|13041.4|13040.1|13033.6|13031.6|893
1661177100000|2022-08-22 14:05:00|13034.3|13032.2|13035.8|13034.5|13036.4|13035.1|13032.7|13030.7|784
1661177400000|2022-08-22 14:10:00|13035.5|13034.2|13032.3|13031|13037.2|13035.6|13031|13029.2|865
1661177700000|2022-08-22 14:15:00|13032.4|13031.1|13030.1|13028.8|13034.2|13032.9|13028.4|13026.4|687
1661178000000|2022-08-22 14:20:00|13030.5|13028.4|13038.8|13036.7|13038.9|13037.1|13029|13027.3|752
1661178300000|2022-08-22 14:25:00|13039|13036.9|13040.4|13039.1|13041.2|13039.1|13035.4|13033.3|783
1661178600000|2022-08-22 14:30:00|13040.7|13038.6|13039.1|13037.8|13041.1|13039.6|13035.6|13033.8|795
1661178900000|2022-08-22 14:35:00|13039.2|13037.9|13039.4|13037.3|13041.5|13039.9|13036.7|13034.8|660
1661179200000|2022-08-22 14:40:00|13039.3|13037.2|13038.7|13036.6|13039.8|13037.7|13034.3|13032.5|790
1661179500000|2022-08-22 14:45:00|13038.8|13036.7|13041.5|13040.2|13041.9|13040.4|13036.6|13035|734
1661179800000|2022-08-22 14:50:00|13041.3|13040|13043.5|13042.2|13044.5|13043.1|13039.8|13038.5|681
1661180100000|2022-08-22 14:55:00|13043.8|13042.5|13044.2|13042.9|13046.8|13045.3|13041.2|13039.9|708
1661180400000|2022-08-22 15:00:00|13044.1|13042.8|13040.2|13038.9|13044.7|13043.1|13037.3|13035.6|668
1661180700000|2022-08-22 15:05:00|13040|13038.7|13041.6|13040.3|13042.3|13040.7|13038.3|13036.9|590
1661181000000|2022-08-22 15:10:00|13041.5|13040.2|13038.3|13037|13042.4|13040.6|13038.1|13036.6|587
1661181300000|2022-08-22 15:15:00|13038.4|13037.1|13041.5|13040.2|13042.5|13040.7|13036.9|13035.2|515
1661181600000|2022-08-22 15:20:00|13041.6|13040.3|13034.3|13032.2|13042.4|13040.7|13033.5|13031.7|620
1661181900000|2022-08-22 15:25:00|13034.5|13033|13045.9|13043.8|13046.1|13044|13033.3|13031.7|896
1661182200000|2022-08-22 15:30:00|13046.6|13044.5|13041|13039.7|13046.6|13044.5|13039.2|13037.4|752
1661182500000|2022-08-22 15:35:00|13041.1|13039.8|13043.5|13041.4|13043.8|13042.2|13038.1|13036.4|589
1661182800000|2022-08-22 15:40:00|13043.4|13041.3|13043.1|13041|13045.8|13044|13040.2|13038.6|563
1661183100000|2022-08-22 15:45:00|13043|13040.9|13043.1|13041|13046|13044|13042.6|13040.9|465
1661183400000|2022-08-22 15:50:00|13043|13040.9|13045.3|13044|13050|13048.3|13041.6|13039.9|523
1661183700000|2022-08-22 15:55:00|13045.2|13043.9|13040.1|13038.8|13045.9|13044.6|13038.8|13037.3|589
1661184000000|2022-08-22 16:00:00|13040.7|13038.6|13044.4|13042.3|13045|13043.1|13034.9|13033.3|671
1661184300000|2022-08-22 16:05:00|13044.5|13042.4|13039|13036.9|13044.5|13042.5|13035.6|13033.6|512
1661184600000|2022-08-22 16:10:00|13038.9|13036.8|13036.3|13034.2|13039.5|13037.9|13035.4|13033.5|506
1661184900000|2022-08-22 16:15:00|13036.4|13034.3|13036|13033.9|13037.5|13035.4|13033.9|13032.3|438
1661185200000|2022-08-22 16:20:00|13035.6|13034.3|13033.5|13031.4|13037.4|13035.6|13031.9|13030.1|423
1661185500000|2022-08-22 16:25:00|13033.2|13031.1|13039.7|13037.6|13040.1|13038|13031.6|13029.8|485
1661185800000|2022-08-22 16:30:00|13039.8|13037.7|13036.3|13034.2|13041.3|13039.5|13035|13032.9|529
1661186100000|2022-08-22 16:35:00|13036.4|13034.3|13030.8|13028.7|13036.8|13035|13029.5|13027.4|527
1661186400000|2022-08-22 16:40:00|13030.7|13028.6|13035.8|13034.5|13036.4|13034.7|13030.7|13028.6|439
1661186700000|2022-08-22 16:45:00|13035.9|13034.6|13041|13038.9|13042.5|13040.8|13035.6|13033.5|438
1661187000000|2022-08-22 16:50:00|13041.1|13039|13040.7|13038.6|13041.9|13040.2|13040.1|13038.2|283
1661187300000|2022-08-22 16:55:00|13040.5|13038.4|13046.4|13045.1|13048.9|13047.3|13040.5|13038.4|435
1661187600000|2022-08-22 17:00:00|13046.8|13044.7|13048.4|13046.3|13049.6|13047.5|13046|13044.2|423
1661187900000|2022-08-22 17:05:00|13048.5|13046.4|13050.6|13049.3|13051.1|13049.5|13047.8|13045.7|571
1661188200000|2022-08-22 17:10:00|13051.1|13049|13054.4|13052.3|13058.6|13056.7|13050.1|13048.5|499
1661188500000|2022-08-22 17:15:00|13054.5|13052.4|13053.8|13052.5|13056.5|13054.4|13052.8|13051.1|422
1661188800000|2022-08-22 17:20:00|13054.2|13052.1|13056.9|13054.8|13058.4|13056.6|13053.7|13051.7|422
1661189100000|2022-08-22 17:25:00|13057|13054.9|13053.3|13051.2|13057.5|13055.4|13052.5|13050.7|495
1661189400000|2022-08-22 17:30:00|13053.4|13051.3|13058.7|13057.4|13059.4|13057.4|13053.2|13051.1|393
1661189700000|2022-08-22 17:35:00|13058.8|13057.5|13057.6|13055.5|13061.8|13059.7|13056.1|13054|321
1661190000000|2022-08-22 17:40:00|13057|13054.9|13053.8|13052.5|13057|13054.9|13052.4|13050.3|376
1661190300000|2022-08-22 17:45:00|13054.9|13052.8|13055.6|13053.5|13056.5|13054.9|13053.6|13051.8|460
1661190600000|2022-08-22 17:50:00|13055.5|13053.4|13057.1|13055|13057.5|13055.8|13053.9|13051.9|347
1661190900000|2022-08-22 17:55:00|13057.2|13055.1|13061.8|13059.7|13061.8|13059.7|13056.7|13054.7|413
1661191200000|2022-08-22 18:00:00|13061.7|13059.6|13059|13057.7|13062|13060.5|13058.8|13056.9|319
1661191500000|2022-08-22 18:05:00|13059.6|13057.5|13057.4|13055.3|13060.1|13058.4|13055.8|13053.7|315
1661191800000|2022-08-22 18:10:00|13057.5|13055.4|13060.1|13058|13061|13059.3|13056.2|13054.5|316
1661192100000|2022-08-22 18:15:00|13060|13057.9|13057.3|13056|13060|13058.4|13055.4|13053.7|403
1661192400000|2022-08-22 18:20:00|13057.4|13056.1|13060.6|13058.5|13060.7|13058.9|13055.5|13053.7|417
1661192700000|2022-08-22 18:25:00|13060.7|13058.6|13060|13057.9|13060.8|13059.2|13057.9|13056|346
1661193000000|2022-08-22 18:30:00|13060.3|13058.2|13054.7|13052.6|13061|13059.3|13054.2|13052.3|294
1661193300000|2022-08-22 18:35:00|13054.4|13053.1|13052.6|13051.3|13055.5|13053.8|13051.8|13050.1|350
1661193600000|2022-08-22 18:40:00|13052.7|13051.4|13054.1|13052|13054.4|13052.8|13051.1|13049.4|344
1661193900000|2022-08-22 18:45:00|13054.2|13052.1|13052.8|13051.5|13054.2|13052.5|13050.5|13048.9|348
1661194200000|2022-08-22 18:50:00|13052.9|13051.6|13052.3|13050.2|13053.7|13052.4|13051|13049.1|285
1661194500000|2022-08-22 18:55:00|13052.2|13050.1|13054.6|13053.3|13055.9|13054.2|13051.9|13050.1|372
1661194800000|2022-08-22 19:00:00|13054.5|13053.2|13052.6|13051.3|13054.6|13053.3|13049.2|13047.5|370
1661195100000|2022-08-22 19:05:00|13052.7|13051.4|13051|13049.7|13053.4|13051.7|13049.6|13048|343
1661195400000|2022-08-22 19:10:00|13051.4|13049.3|13045.7|13044.4|13051.4|13049.3|13045.7|13044.2|349
1661195700000|2022-08-22 19:15:00|13046.1|13044|13046.8|13044.7|13046.9|13045.1|13043.3|13041.5|392
1661196000000|2022-08-22 19:20:00|13046.7|13044.6|13044.2|13042.9|13048|13046.2|13044|13042.3|355
1661196300000|2022-08-22 19:25:00|13044.1|13042.8|13046.3|13044.2|13047.4|13045.5|13043.2|13041.5|246
1661196600000|2022-08-22 19:30:00|13046.1|13044.8|13047.5|13045.4|13049|13046.9|13045|13043.1|317
1661196900000|2022-08-22 19:35:00|13047.6|13045.5|13046.9|13045.6|13048.8|13046.8|13045.5|13043.4|263
1661197200000|2022-08-22 19:40:00|13047|13045.7|13055.1|13053|13055.2|13053.5|13046.8|13045.4|304
1661197500000|2022-08-22 19:45:00|13055|13052.9|13050.6|13049.3|13055.1|13053.2|13050.5|13048.8|328
1661197800000|2022-08-22 19:50:00|13050.9|13049.6|13049.6|13047.5|13051.6|13049.8|13044.8|13042.8|512
1661198100000|2022-08-22 19:55:00|13049.7|13047.6|13047.8|13045.7|13050.1|13048.1|13047.2|13045.1|342
1661198400000|2022-08-22 20:00:00|13047.7|13045.6|13046.4|13044.3|13048|13045.9|13046|13043.9|183
1661198700000|2022-08-22 20:05:00|13046.6|13044.5|13046.2|13044.1|13048.4|13046.3|13045.7|13043.6|131
1661199000000|2022-08-22 20:10:00|13046.3|13044.2|13049.3|13048|13049.7|13048|13046.2|13044.1|163
1661199300000|2022-08-22 20:15:00|13049.7|13047.6|13049.5|13048.2|13051|13049.4|13048.7|13046.9|112
1661199600000|2022-08-22 20:20:00|13049.3|13048|13047.4|13045.3|13049.8|13048.2|13047|13045.2|82
1661199900000|2022-08-22 20:25:00|13047.5|13045.4|13051.3|13050|13052.2|13050.1|13046.4|13044.3|206
1661200200000|2022-08-22 20:30:00|13051.7|13049.6|13049.8|13047.7|13051.7|13049.6|13049|13047.2|141
1661200500000|2022-08-22 20:35:00|13049.7|13047.6|13053.2|13051.1|13053.2|13051.1|13049.4|13047.5|106
1661200800000|2022-08-22 20:40:00|13053.1|13051|13053.4|13051.3|13053.5|13051.4|13052.1|13050.3|112
1661201100000|2022-08-22 20:45:00|13053.5|13051.4|13054.3|13052.2|13054.4|13052.6|13053.4|13051.3|109
1661201400000|2022-08-22 20:50:00|13054.2|13052.1|13055.7|13053.6|13056.2|13054.1|13054.1|13052|185
1661201700000|2022-08-22 20:55:00|13055.8|13053.7|13058|13054.9|13058.5|13055|13053.5|13051.2|372
1661202000000|2022-08-22 21:00:00|13058.1|13054.8|13058.5|13051.5|13060.8|13055.4|13056.6|13049.6|113
1661202300000|2022-08-22 21:05:00|13058.3|13051.3|13057.9|13053.4|13059.5|13054.9|13056.8|13050.7|129
1661202600000|2022-08-22 21:10:00|13058.2|13052.8|13056.8|13052.9|13058.4|13055.1|13056.8|13052|122
1661202900000|2022-08-22 21:15:00|13057.3|13052.8|13057.2|13051.8|13057.9|13054.5|13055.9|13051.3|170
1661203200000|2022-08-22 21:20:00|13057|13051.3|13057.3|13053.7|13057.6|13054|13054.4|13051|177
1661203500000|2022-08-22 21:25:00|13057.4|13053.4|13055.5|13051.6|13057.5|13053.4|13054|13051.1|124
1661203800000|2022-08-22 21:30:00|13055.6|13051.5|13054|13050.2|13055.6|13051.8|13052.7|13049.6|160
1661204100000|2022-08-22 21:35:00|13053.9|13050.3|13054.9|13051.3|13056.2|13052.4|13053|13049.6|285
1661204400000|2022-08-22 21:40:00|13053.8|13051.5|13054.2|13049.8|13055.2|13051.5|13052.9|13049.7|180
1661204700000|2022-08-22 21:45:00|13053.7|13049.5|13053.6|13050.7|13055.1|13050.8|13052.7|13049.1|194
1661205000000|2022-08-22 21:50:00|13053.1|13050.6|13054.9|13050.2|13055.8|13051.5|13052.9|13049.1|175
1661205300000|2022-08-22 21:55:00|13054.7|13050.3|13053.3|13050.7|13054.8|13051.6|13053.3|13049.7|96
1661205600000|2022-08-22 22:00:00|13053.4|13051.3|13052.4|13049.1|13054.6|13051.4|13051.5|13049|305
1661205900000|2022-08-22 22:05:00|13052.3|13049|13053.1|13050.6|13053.8|13051.1|13050.9|13048.7|225
1661206200000|2022-08-22 22:10:00|13053.2|13050.5|13053|13050.9|13054.4|13052.3|13052.7|13050.1|175
1661206500000|2022-08-22 22:15:00|13053.1|13050.8|13052.5|13050.4|13053.1|13051|13051.6|13049.2|130
1661206800000|2022-08-22 22:20:00|13052.6|13050.5|13052.4|13050.3|13052.7|13050.5|13051.3|13049.2|174
1661207100000|2022-08-22 22:25:00|13052.3|13050.2|13052.2|13050.1|13052.6|13050.5|13052.1|13049.7|76
1661207400000|2022-08-22 22:30:00|13052.1|13050|13051.7|13049.6|13052.6|13050.3|13051.7|13049.6|124
1661207700000|2022-08-22 22:35:00|13051.6|13049.5|13051.6|13049.5|13052.6|13050.5|13051.5|13049.4|129
1661208000000|2022-08-22 22:40:00|13051.7|13049.6|13051.8|13049.2|13051.8|13049.6|13050.9|13048.7|135
1661208300000|2022-08-22 22:45:00|13051.5|13049.4|13051.7|13049.6|13052.3|13050.1|13051.2|13049.1|257
1661208600000|2022-08-22 22:50:00|13051.8|13049.7|13049.9|13047.8|13052|13049.9|13049.7|13047.6|164
1661208900000|2022-08-22 22:55:00|13050|13047.9|13050.1|13048|13050.4|13048.1|13048.9|13046.8|85
1661209200000|2022-08-22 23:00:00|13050|13047.9|13047.9|13045.8|13051|13048.9|13047.4|13045.7|278
1661209500000|2022-08-22 23:05:00|13048|13045.9|13048.9|13046.8|13049.1|13047|13047.8|13045.7|170
1661209800000|2022-08-22 23:10:00|13048.8|13046.7|13049.8|13047.7|13049.9|13047.9|13048.6|13046.5|179
1661210100000|2022-08-22 23:15:00|13049.7|13047.6|13050.4|13048.3|13050.7|13048.6|13047.8|13045.7|298
1661210400000|2022-08-22 23:20:00|13050.7|13048.6|13050|13047.9|13051.5|13049.4|13049.8|13047.7|206
1661210700000|2022-08-22 23:25:00|13049.8|13047.7|13053.2|13051.1|13053.5|13051.4|13049.8|13047.7|169
1661211000000|2022-08-22 23:30:00|13053.1|13051|13053.1|13051|13054.3|13052.2|13051.5|13049.4|180
1661211300000|2022-08-22 23:35:00|13053|13050.9|13053.9|13051.8|13054.4|13052.3|13052.9|13050.8|124
1661211600000|2022-08-22 23:40:00|13053.8|13051.7|13053.2|13051.1|13054|13051.9|13053.1|13051|123
1661211900000|2022-08-22 23:45:00|13053.3|13051.2|13053.4|13051.3|13054.4|13052.3|13052.3|13050.2|167
1661212200000|2022-08-22 23:50:00|13053.5|13051.4|13049.8|13047.7|13053.6|13051.5|13049.3|13047.2|241
1661212500000|2022-08-22 23:55:00|13049.7|13047.6|13050.5|13048.4|13051.3|13049.4|13049|13046.9|214
1661212800000|2022-08-23 00:00:00|13050.4|13048.3|13054.2|13052.1|13054.7|13052.7|13048.7|13046.6|586
1661213100000|2022-08-23 00:05:00|13054.1|13052|13047.8|13045.7|13054.4|13052.5|13047.4|13045.6|542
1661213400000|2022-08-23 00:10:00|13047.9|13045.8|13050.5|13048.4|13050.8|13048.9|13047.6|13045.5|396
1661213700000|2022-08-23 00:15:00|13050.4|13048.3|13045.5|13043.4|13052.3|13050.5|13045.5|13043.4|351
1661214000000|2022-08-23 00:20:00|13045.6|13043.5|13042.8|13040.7|13046.5|13044.7|13042.8|13040.7|370
1661214300000|2022-08-23 00:25:00|13042.9|13040.8|13041.1|13039|13044.3|13042.3|13038.8|13036.7|423
1661214600000|2022-08-23 00:30:00|13041.2|13039.1|13041.3|13039.2|13044|13042.3|13040.3|13038.2|573
1661214900000|2022-08-23 00:35:00|13041.5|13039.4|13041|13038.9|13041.5|13039.4|13037.9|13035.8|567
1661215200000|2022-08-23 00:40:00|13040.9|13038.8|13040.2|13038.1|13042.6|13040.5|13039.4|13037.3|687
1661215500000|2022-08-23 00:45:00|13040.3|13038.2|13041.2|13039.1|13042.1|13040|13040|13037.9|321
1661215800000|2022-08-23 00:50:00|13041.3|13039.2|13051|13048.9|13051.3|13049.2|13041|13038.9|700
1661216100000|2022-08-23 00:55:00|13054.8|13052.7|13052.3|13050.2|13059.3|13055.7|13050.2|13048.1|506
1661216400000|2022-08-23 01:00:00|13052.2|13050.1|13049.9|13047.8|13052.6|13050.5|13048.6|13046.8|433
1661216700000|2022-08-23 01:05:00|13049.8|13047.7|13042.2|13040.1|13049.9|13047.8|13041.1|13039|448
1661217000000|2022-08-23 01:10:00|13042.1|13040|13041.8|13039.7|13043.4|13041.3|13041|13039.3|384
1661217300000|2022-08-23 01:15:00|13041.5|13039.4|13044.8|13042.7|13045.6|13043.6|13040.6|13038.5|357
1661217600000|2022-08-23 01:20:00|13045.1|13043|13043.1|13041|13045.3|13043.2|13041|13038.9|418
1661217900000|2022-08-23 01:25:00|13043.2|13041.1|13039.7|13037.6|13043.4|13041.3|13039.5|13037.4|280
1661218200000|2022-08-23 01:30:00|13039.6|13037.5|13037.5|13035.4|13042|13039.9|13036.9|13034.8|447
1661218500000|2022-08-23 01:35:00|13037.6|13035.5|13039.9|13037.8|13041.9|13040.1|13037|13034.9|547
1661218800000|2022-08-23 01:40:00|13039.7|13037.6|13040.4|13038.3|13041.5|13039.4|13037.8|13035.7|585
1661219100000|2022-08-23 01:45:00|13040.5|13038.4|13039|13036.9|13042.5|13040.4|13036.9|13034.8|518
1661219400000|2022-08-23 01:50:00|13038.9|13036.8|13038|13035.9|13039.6|13037.5|13037|13034.9|504
1661219700000|2022-08-23 01:55:00|13038.2|13036.1|13037.3|13035.2|13038.8|13037|13035.5|13033.4|450
1661220000000|2022-08-23 02:00:00|13037.2|13035.1|13037.9|13035.8|13038.8|13036.7|13036.1|13034|422
1661220300000|2022-08-23 02:05:00|13037.8|13035.7|13038.3|13036.2|13038.8|13036.7|13035.2|13033.1|369
1661220600000|2022-08-23 02:10:00|13038.2|13036.1|13036.3|13034.2|13039|13037.3|13036|13034.1|289
1661220900000|2022-08-23 02:15:00|13036.4|13034.3|13035.5|13033.4|13036.7|13034.9|13034.2|13032.4|271
1661221200000|2022-08-23 02:20:00|13035.4|13033.3|13033.7|13031.6|13035.6|13033.8|13032.7|13031|329
1661221500000|2022-08-23 02:25:00|13033.4|13031.3|13034.5|13032.4|13035.7|13033.9|13032.5|13030.4|255
1661221800000|2022-08-23 02:30:00|13034.6|13032.5|13035.7|13033.6|13036.4|13034.3|13033.8|13031.7|330
1661222100000|2022-08-23 02:35:00|13035.8|13033.7|13035.3|13033.2|13035.8|13033.9|13032.8|13030.7|274
1661222400000|2022-08-23 02:40:00|13035.4|13033.3|13035.6|13033.5|13036.5|13034.5|13034.8|13032.7|392
1661222700000|2022-08-23 02:45:00|13035.5|13033.4|13031.7|13029.6|13035.5|13033.5|13030.7|13028.6|333
1661223000000|2022-08-23 02:50:00|13031.4|13030.1|13031.6|13029.5|13032.7|13030.9|13030.7|13028.6|282
1661223300000|2022-08-23 02:55:00|13031.1|13029.8|13031.6|13029.5|13032.6|13030.5|13029.9|13028.1|298
1661223600000|2022-08-23 03:00:00|13031.5|13029.4|13032|13029.9|13032.2|13030.4|13030.2|13028.1|365
1661223900000|2022-08-23 03:05:00|13031.7|13029.6|13032.6|13030.5|13032.8|13030.9|13030.8|13029.1|265
1661224200000|2022-08-23 03:10:00|13032.5|13030.4|13032.4|13030.3|13034.6|13032.9|13032|13030|262
1661224500000|2022-08-23 03:15:00|13032.3|13030.2|13032.6|13031.3|13033.1|13031.3|13031.5|13029.8|252
1661224800000|2022-08-23 03:20:00|13032.7|13031.4|13026.1|13024|13033.1|13031.4|13025.8|13023.7|258
1661225100000|2022-08-23 03:25:00|13026|13023.9|13026.7|13024.6|13028.3|13026.3|13026|13023.9|220
1661225400000|2022-08-23 03:30:00|13026.8|13024.7|13029.3|13027.2|13029.4|13027.7|13026.7|13024.6|208
1661225700000|2022-08-23 03:35:00|13029.4|13027.3|13026.8|13024.7|13029.4|13027.8|13026.3|13024.5|222
1661226000000|2022-08-23 03:40:00|13026.7|13024.6|13028|13025.9|13029.1|13027.2|13026.4|13024.3|252
1661226300000|2022-08-23 03:45:00|13027.9|13025.8|13026.8|13024.7|13029.2|13027.5|13026.1|13024.4|199
1661226600000|2022-08-23 03:50:00|13026.9|13024.8|13027.7|13025.6|13028.5|13026.6|13025.9|13024.1|156
1661226900000|2022-08-23 03:55:00|13027.6|13025.5|13027.7|13025.6|13027.8|13026.2|13026.2|13024.2|166
1661227200000|2022-08-23 04:00:00|13027.6|13025.5|13026.3|13024.2|13028.1|13026.5|13026.3|13024.2|223
1661227500000|2022-08-23 04:05:00|13026.5|13024.4|13028|13026.7|13028.3|13026.7|13026.4|13024.3|157
1661227800000|2022-08-23 04:10:00|13027.9|13026.6|13029.7|13028.4|13029.7|13028.4|13027.2|13025.7|180
1661228100000|2022-08-23 04:15:00|13029.4|13028.1|13031.2|13029.1|13031.2|13029.5|13028.5|13026.9|183
1661228400000|2022-08-23 04:20:00|13031.1|13029|13031.3|13029.2|13032.1|13030.4|13030.5|13028.8|126
1661228700000|2022-08-23 04:25:00|13031.2|13029.1|13030.8|13029.5|13032.4|13030.4|13030|13028.2|130
1661229000000|2022-08-23 04:30:00|13030.7|13029.4|13031|13028.9|13032.4|13030.4|13030.7|13028.9|156
1661229300000|2022-08-23 04:35:00|13031.1|13029|13031.1|13029|13031.2|13029.5|13029.8|13028.1|145
1661229600000|2022-08-23 04:40:00|13031|13028.9|13030.7|13028.6|13031.6|13029.5|13029.8|13028|142
1661229900000|2022-08-23 04:45:00|13030.8|13028.7|13033.7|13031.6|13034.2|13032.5|13030.6|13028.7|146
1661230200000|2022-08-23 04:50:00|13033.6|13031.5|13035.1|13033|13035.8|13034|13032.9|13031.1|215
1661230500000|2022-08-23 04:55:00|13035|13032.9|13036.1|13034|13036.3|13034.7|13034.5|13032.8|160
1661230800000|2022-08-23 05:00:00|13035.9|13034.6|13034.1|13032.8|13036.4|13034.6|13033.8|13032.1|187
1661231100000|2022-08-23 05:05:00|13034|13032.7|13036.8|13035.5|13038.1|13036|13033.1|13031.4|193
1661231400000|2022-08-23 05:10:00|13037.2|13035.1|13037.1|13035|13038|13035.9|13034.8|13033.2|330
1661231700000|2022-08-23 05:15:00|13037.2|13035.1|13037.5|13035.4|13038.2|13036.4|13036.9|13035|262
1661232000000|2022-08-23 05:20:00|13037.4|13035.3|13040.8|13038.7|13043.1|13041|13037.4|13035.3|417
1661232300000|2022-08-23 05:25:00|13040.9|13038.8|13041.9|13039.8|13042.9|13040.8|13039.9|13037.8|371
1661232600000|2022-08-23 05:30:00|13042|13039.9|13042|13039.9|13042.7|13040.6|13040.1|13038|353
1661232900000|2022-08-23 05:35:00|13041.9|13039.8|13041.5|13039.4|13042.5|13040.4|13040.2|13038.1|300
1661233200000|2022-08-23 05:40:00|13041.3|13039.2|13038|13035.9|13041.4|13039.3|13037.1|13035|374
1661233500000|2022-08-23 05:45:00|13038.1|13036|13039.6|13037.5|13039.8|13037.7|13037.7|13035.6|264
1661233800000|2022-08-23 05:50:00|13039.7|13037.6|13042.1|13040|13042.6|13040.5|13039|13036.9|328
1661234100000|2022-08-23 05:55:00|13041.8|13039.7|13042.9|13040.8|13042.9|13040.8|13038.4|13036.3|390
1661234400000|2022-08-23 06:00:00|13042.8|13040.7|13044.4|13042.3|13047.8|13045.8|13041.3|13039.2|624
1661234700000|2022-08-23 06:05:00|13044.5|13042.4|13049.9|13047.8|13050.6|13048.5|13043.5|13041.7|540
1661235000000|2022-08-23 06:10:00|13049.8|13047.7|13054|13051.9|13054.1|13052|13047.8|13045.9|551
1661235300000|2022-08-23 06:15:00|13054.1|13052|13054.7|13052.6|13056.3|13054.4|13053.3|13051.4|668
1661235600000|2022-08-23 06:20:00|13054.9|13052.8|13055.9|13053.8|13057.9|13055.8|13053.9|13051.8|548
1661235900000|2022-08-23 06:25:00|13055.8|13053.7|13055|13052.9|13057.7|13055.9|13052.1|13050.5|593
1661236200000|2022-08-23 06:30:00|13054.9|13052.8|13059.1|13057|13059.4|13057.7|13054.3|13052.7|524
1661236500000|2022-08-23 06:35:00|13059.2|13057.1|13063|13061.7|13064.5|13062.7|13058.4|13056.7|431
1661236800000|2022-08-23 06:40:00|13063.4|13061.3|13059.4|13057.3|13063.4|13061.5|13059.3|13057.3|547
1661237100000|2022-08-23 06:45:00|13059.5|13057.4|13054.3|13052.2|13059.8|13058|13053.7|13052|537
1661237400000|2022-08-23 06:50:00|13054.2|13052.1|13052.4|13050.3|13054.6|13052.8|13050.6|13048.5|421
1661237700000|2022-08-23 06:55:00|13051.9|13050.6|13048.7|13047.4|13053.4|13051.7|13048.4|13046.7|393
1661238000000|2022-08-23 07:00:00|13048.6|13047.3|13041.5|13039.4|13049.9|13047.9|13041.3|13039.4|541
1661238300000|2022-08-23 07:05:00|13041.6|13039.5|13040.2|13038.9|13044.2|13042.5|13038.2|13036.9|730
1661238600000|2022-08-23 07:10:00|13040.7|13038.6|13041.7|13039.6|13042|13039.9|13036.8|13035.2|759
1661238900000|2022-08-23 07:15:00|13041.8|13039.7|13039.6|13037.5|13044.7|13042.6|13036.2|13034.4|880
1661239200000|2022-08-23 07:20:00|13039.7|13037.6|13034.6|13032.5|13040.5|13038.4|13033.2|13031.3|753
1661239500000|2022-08-23 07:25:00|13034.7|13032.6|13032.6|13030.5|13034.8|13032.7|13030|13027.9|563
1661239800000|2022-08-23 07:30:00|13032.7|13030.6|13034.2|13032.1|13035.4|13033.3|13026.3|13024.2|1046
1661240100000|2022-08-23 07:35:00|13034.3|13032.2|13022.7|13020.6|13034.3|13032.2|13022.5|13020.4|653
1661240400000|2022-08-23 07:40:00|13023.1|13021|13017.3|13015.2|13023.5|13021.4|13013|13010.9|903
1661240700000|2022-08-23 07:45:00|13017.4|13015.3|13018|13015.9|13018.5|13016.5|13013.4|13011.3|689
1661241000000|2022-08-23 07:50:00|13018.1|13016|13018.7|13016.6|13020.2|13018.1|13014.5|13012.4|501
1661241300000|2022-08-23 07:55:00|13018.8|13016.7|13019.1|13017|13019.4|13017.5|13016.1|13014.4|429
1661241600000|2022-08-23 08:00:00|13019|13016.9|13018.6|13016.5|13021.1|13019.2|13016.6|13014.5|681
1661241900000|2022-08-23 08:05:00|13018.4|13016.3|13015.5|13014.2|13019.7|13017.6|13014.5|13012.4|584
1661242200000|2022-08-23 08:10:00|13015.9|13013.8|13012.3|13010.2|13015.9|13013.8|13008.6|13006.5|753
1661242500000|2022-08-23 08:15:00|13012.2|13010.1|13009.9|13007.8|13012.5|13010.9|13006.8|13005.1|495
1661242800000|2022-08-23 08:20:00|13009.8|13007.7|13012|13009.9|13013.6|13011.9|13008|13006.2|473
1661243100000|2022-08-23 08:25:00|13011.8|13009.7|13016.8|13014.7|13016.8|13014.9|13009.4|13007.6|512
1661243400000|2022-08-23 08:30:00|13016.5|13014.4|13013.1|13011.8|13021.9|13019.8|13012.8|13010.7|819
1661243700000|2022-08-23 08:35:00|13013.3|13011.2|13013.4|13011.3|13016.6|13015|13012.5|13010.7|516
1661244000000|2022-08-23 08:40:00|13013.5|13011.4|13012.7|13010.6|13014.3|13012.2|13009.8|13007.9|563
1661244300000|2022-08-23 08:45:00|13012.8|13010.7|13017.2|13015.1|13017.2|13015.4|13010.3|13008.5|541
1661244600000|2022-08-23 08:50:00|13017.1|13015|13017.8|13015.7|13018.7|13016.9|13014.7|13012.9|669
1661244900000|2022-08-23 08:55:00|13017.9|13015.8|13018.2|13016.9|13019.8|13018.1|13016.4|13014.3|543
1661245200000|2022-08-23 09:00:00|13018.6|13016.5|13020.5|13018.4|13024.5|13022.4|13018.3|13016.5|569
1661245500000|2022-08-23 09:05:00|13020.7|13018.6|13015.8|13013.7|13020.9|13018.8|13014.1|13012.4|602
1661245800000|2022-08-23 09:10:00|13015.9|13013.8|13016.5|13015.2|13017.7|13015.9|13013.7|13012|455
1661246100000|2022-08-23 09:15:00|13016.6|13015.3|13023.2|13021.1|13023.5|13021.4|13015.6|13013.9|575
1661246400000|2022-08-23 09:20:00|13023.1|13021|13023.7|13022.4|13024.1|13022.4|13020.6|13018.5|611
1661246700000|2022-08-23 09:25:00|13023.5|13022.2|13026|13024.7|13026.4|13024.7|13023.3|13021.5|495
1661247000000|2022-08-23 09:30:00|13026.1|13024.8|13027|13024.9|13027.8|13026.1|13023.9|13022.2|428
1661247300000|2022-08-23 09:35:00|13026.8|13025.5|13027.6|13025.5|13029.1|13027.4|13026.1|13024.4|313
1661247600000|2022-08-23 09:40:00|13027.7|13025.6|13025.8|13023.7|13029.6|13028|13025.5|13023.4|510
1661247900000|2022-08-23 09:45:00|13025.9|13023.8|13021.6|13019.5|13026|13024.1|13020.4|13018.3|487
1661248200000|2022-08-23 09:50:00|13021.7|13019.6|13021.9|13019.8|13023.6|13021.5|13020.8|13018.9|418
1661248500000|2022-08-23 09:55:00|13022|13019.9|13021.1|13019|13022.8|13021|13019.7|13018|365
1661248800000|2022-08-23 10:00:00|13021.4|13019.3|13022.9|13020.8|13023.1|13021.1|13018.1|13016.5|364
1661249100000|2022-08-23 10:05:00|13023|13020.9|13026.8|13025.5|13027.6|13025.9|13022.3|13020.5|309
1661249400000|2022-08-23 10:10:00|13027.2|13025.1|13030.3|13028.2|13031.1|13029|13025.2|13023.7|353
1661249700000|2022-08-23 10:15:00|13030.2|13028.1|13032.9|13030.8|13032.9|13030.8|13029.6|13027.5|434
1661250000000|2022-08-23 10:20:00|13032.8|13030.7|13033.7|13031.6|13034.5|13032.4|13031|13028.9|395
1661250300000|2022-08-23 10:25:00|13033.8|13031.7|13032.7|13030.6|13036.5|13034.7|13032.7|13030.6|293
1661250600000|2022-08-23 10:30:00|13032.6|13030.5|13029.7|13027.6|13032.6|13030.5|13029.2|13027.1|371
1661250900000|2022-08-23 10:35:00|13029.9|13027.8|13030.2|13028.1|13031.2|13029.4|13028.4|13026.5|310
1661251200000|2022-08-23 10:40:00|13030.1|13028|13021.7|13019.6|13030.2|13028.1|13021.4|13019.3|415
1661251500000|2022-08-23 10:45:00|13021.6|13019.5|13018.5|13017.2|13022.5|13020.4|13017.6|13015.8|325
1661251800000|2022-08-23 10:50:00|13018.6|13017.3|13021.8|13019.7|13022.5|13020.4|13017.6|13015.9|414
1661252100000|2022-08-23 10:55:00|13021.9|13019.8|13024.1|13022|13024.5|13022.4|13019.8|13017.7|453
1661252400000|2022-08-23 11:00:00|13024|13021.9|13023.1|13021.8|13024.3|13022.2|13019.1|13017.1|451
1661252700000|2022-08-23 11:05:00|13024|13021.9|13025.4|13023.3|13030.3|13028.9|13023.6|13021.5|506
1661253000000|2022-08-23 11:10:00|13025.3|13023.2|13022.6|13020.5|13027.4|13025.6|13021.6|13020|428
1661253300000|2022-08-23 11:15:00|13022.7|13020.6|13018.9|13016.8|13024|13022.3|13018.7|13016.8|421
1661253600000|2022-08-23 11:20:00|13018.6|13016.5|13018.7|13017.4|13019.3|13017.7|13016.5|13014.8|369
1661253900000|2022-08-23 11:25:00|13018.8|13017.5|13026.2|13024.1|13027.5|13025.4|13018.8|13017|390
1661254200000|2022-08-23 11:30:00|13026.1|13024|13027.1|13025.8|13028.5|13026.7|13023.4|13021.3|515
1661254500000|2022-08-23 11:35:00|13027.2|13025.9|13024|13022.7|13028.6|13027.2|13023.2|13021.6|407
1661254800000|2022-08-23 11:40:00|13024.1|13022.8|13021.8|13020.5|13025.4|13023.7|13021.4|13020.1|419
1661255100000|2022-08-23 11:45:00|13021.9|13020.6|13024.6|13023.3|13026.8|13025|13021.9|13020.5|639
1661255400000|2022-08-23 11:50:00|13024.7|13023.4|13018.6|13017.3|13025.9|13024.2|13016|13013.9|447
1661255700000|2022-08-23 11:55:00|13019.6|13017.5|13023.4|13021.3|13026.1|13024|13018.2|13016.3|646
1661256000000|2022-08-23 12:00:00|13023.5|13021.4|13024.3|13022.2|13025.7|13023.8|13021.2|13019.8|735
1661256300000|2022-08-23 12:05:00|13024.1|13022.8|13024.8|13023.5|13025.3|13023.9|13021.7|13020.1|515
1661256600000|2022-08-23 12:10:00|13024.9|13023.6|13023.3|13022|13026.2|13024.6|13020.5|13019.1|680
1661256900000|2022-08-23 12:15:00|13022.7|13021.4|13027|13024.9|13027.5|13025.8|13020.3|13018.7|611
1661257200000|2022-08-23 12:20:00|13026.9|13024.8|13030.9|13029.6|13032.4|13030.5|13023.9|13022.1|710
1661257500000|2022-08-23 12:25:00|13031|13029.7|13027.3|13025.2|13031.4|13029.7|13025.9|13024.3|605
1661257800000|2022-08-23 12:30:00|13027.4|13025.3|13028.1|13026.8|13030.7|13029.1|13025.2|13023.1|773
1661258100000|2022-08-23 12:35:00|13028.7|13026.6|13033.8|13031.7|13034.2|13032.2|13028.1|13026.6|760
1661258400000|2022-08-23 12:40:00|13033.7|13031.6|13027.3|13026|13033.7|13031.6|13024.9|13023.2|788
1661258700000|2022-08-23 12:45:00|13027.4|13026.1|13028.8|13026.7|13029.4|13027.6|13024.2|13022.5|604
1661259000000|2022-08-23 12:50:00|13028.7|13026.6|13026.4|13025.1|13031.5|13029.8|13024.6|13022.8|718
1661259300000|2022-08-23 12:55:00|13026.2|13024.9|13026.4|13025.1|13030.1|13028.4|13024.8|13022.9|672
1661259600000|2022-08-23 13:00:00|13026.6|13025.3|13027.9|13026.6|13032|13030.3|13026.3|13024.8|759
1661259900000|2022-08-23 13:05:00|13027.8|13026.5|13027.5|13026.2|13029.5|13028|13023.8|13022|720
1661260200000|2022-08-23 13:10:00|13028|13026.7|13021|13019.7|13029.5|13027.8|13020.9|13019.2|637
1661260500000|2022-08-23 13:15:00|13021.5|13020.2|13025|13023.7|13026.4|13024.6|13020.8|13019|611
1661260800000|2022-08-23 13:20:00|13025.2|13023.9|13025.1|13023|13028.1|13026.6|13022.3|13020.2|640
1661261100000|2022-08-23 13:25:00|13025|13022.9|13026|13024.7|13029.6|13027.5|13023|13021.4|736
1661261400000|2022-08-23 13:30:00|13025.9|13024.6|13016.8|13014.7|13026.3|13024.6|13013.3|13011.2|1116
1661261700000|2022-08-23 13:35:00|13016.4|13014.3|13006.5|13004.4|13016.4|13014.5|13001.5|12999.5|1179
1661262000000|2022-08-23 13:40:00|13006.6|13004.5|13007.6|13005.5|13010.7|13008.6|12999.5|12997.5|999
1661262300000|2022-08-23 13:45:00|13006.9|13004.8|12986.8|12984.7|13006.9|13004.8|12978.5|12976.4|1604
1661262600000|2022-08-23 13:50:00|12987|12984.9|12987.8|12985.7|12989.2|12987.5|12980.6|12978.5|1292
1661262900000|2022-08-23 13:55:00|12987.7|12985.6|12979.4|12977.3|12988.5|12986.7|12978.6|12976.5|928
1661263200000|2022-08-23 14:00:00|12978.8|12976.7|12980.5|12978.4|12980.7|12978.6|12961.7|12959.6|1638
1661263500000|2022-08-23 14:05:00|12980.2|12978.1|12956.5|12954.4|12980.3|12978.2|12956.5|12954.4|1357
1661263800000|2022-08-23 14:10:00|12957|12954.9|12954.9|12952.8|12957.7|12955.6|12948.5|12946.4|1139
1661264100000|2022-08-23 14:15:00|12954.3|12952.2|12967.6|12965.5|12967.6|12965.5|12952.9|12950.8|1249
1661264400000|2022-08-23 14:20:00|12967.5|12965.4|12957.8|12955.7|12968.4|12966.3|12956.2|12954.1|1189
1661264700000|2022-08-23 14:25:00|12957.9|12955.8|12971.9|12969.8|12971.9|12969.9|12957.3|12955.3|1251
1661265000000|2022-08-23 14:30:00|12972|12969.9|12967.1|12965|12974.2|12972.4|12964.5|12962.4|1042
1661265300000|2022-08-23 14:35:00|12967|12964.9|12970.4|12968.3|12974.2|12972.1|12964.2|12962.1|1117
1661265600000|2022-08-23 14:40:00|12970.5|12968.4|12966.9|12964.8|12973.7|12971.6|12965.9|12963.8|1002
1661265900000|2022-08-23 14:45:00|12966.7|12964.6|12965.3|12963.2|12970|12967.9|12964.2|12962.1|897
1661266200000|2022-08-23 14:50:00|12965.5|12963.4|12962.1|12960|12965.5|12963.4|12955.7|12954|1019
1661266500000|2022-08-23 14:55:00|12962.2|12960.1|12956.5|12954.4|12962.2|12960.5|12954.4|12953|909
1661266800000|2022-08-23 15:00:00|12956.6|12954.5|12950.2|12948.1|12956.7|12955|12948.5|12946.7|884
1661267100000|2022-08-23 15:05:00|12950.7|12948.6|12947.8|12946.5|12955.7|12953.6|12947.6|12945.9|765
1661267400000|2022-08-23 15:10:00|12947.7|12946.4|12939.7|12938.4|12949|12947.3|12938.8|12936.9|813
1661267700000|2022-08-23 15:15:00|12939.6|12938.3|12936.1|12934|12940|12938.7|12934.3|12932.5|861
1661268000000|2022-08-23 15:20:00|12936|12933.9|12938|12936.7|12940|12938.4|12935.1|12933.6|848
1661268300000|2022-08-23 15:25:00|12937.9|12936.6|12945.1|12943.8|12946.2|12944.8|12937.2|12935.4|747
1661268600000|2022-08-23 15:30:00|12945.6|12943.5|12946.9|12944.8|12948.6|12947|12941.8|12939.8|1028
1661268900000|2022-08-23 15:35:00|12946.5|12944.4|12944.9|12942.8|12947|12945.1|12941.5|12939.7|824
1661269200000|2022-08-23 15:40:00|12944.8|12942.7|12949.5|12947.4|12950.6|12948.8|12943.2|12941.6|897
1661269500000|2022-08-23 15:45:00|12949.4|12947.3|12948.2|12946.9|12949.5|12947.9|12944.6|12943|756
1661269800000|2022-08-23 15:50:00|12948.1|12946.8|12949.4|12947.3|12951.7|12950.1|12947.7|12946|591
1661270100000|2022-08-23 15:55:00|12949.5|12947.4|12945.9|12944.6|12953.6|12952.2|12945.5|12943.8|713
1661270400000|2022-08-23 16:00:00|12946.1|12944.8|12954.7|12952.6|12956.7|12955.4|12945.5|12944|824
1661270700000|2022-08-23 16:05:00|12954.8|12952.7|12953.9|12952.6|12956.5|12954.8|12951.8|12950.1|772
1661271000000|2022-08-23 16:10:00|12954.2|12952.1|12954.1|12952.8|12955.6|12953.9|12952.6|12951.1|589
1661271300000|2022-08-23 16:15:00|12953.9|12952.6|12956.9|12954.8|12959.2|12957.6|12953.6|12951.9|567
1661271600000|2022-08-23 16:20:00|12956.8|12954.7|12957.6|12956.3|12958.6|12957.2|12953.7|12952.1|622
1661271900000|2022-08-23 16:25:00|12957.5|12956.2|12957.9|12956.6|12958.2|12956.9|12954.1|12952|614
1661272200000|2022-08-23 16:30:00|12957.8|12956.5|12955.2|12953.9|12958.8|12957.2|12954.9|12953.6|576
1661272500000|2022-08-23 16:35:00|12955|12953.7|12953.9|12952.6|12955.3|12953.9|12951.4|12950.1|585
1661272800000|2022-08-23 16:40:00|12953.7|12952.4|12953.4|12952.1|12954.5|12952.9|12951.1|12949.4|539
1661273100000|2022-08-23 16:45:00|12953.3|12952|12953.5|12952.2|12956.3|12954.7|12951.6|12949.9|513
1661273400000|2022-08-23 16:50:00|12953.4|12952.1|12952|12950.7|12954.9|12953.6|12950.4|12948.8|555
1661273700000|2022-08-23 16:55:00|12951.9|12950.6|12948.7|12947.4|12953.4|12951.8|12947.9|12946.4|604
1661274000000|2022-08-23 17:00:00|12948.6|12947.3|12948.3|12947|12950.8|12949.3|12946.9|12945.3|476
1661274300000|2022-08-23 17:05:00|12948.1|12946.8|12955.4|12953.3|12956.4|12954.7|12948|12946.3|669
1661274600000|2022-08-23 17:10:00|12955.5|12953.4|12957.1|12955|12959.7|12958.1|12953.2|12951.6|695
1661274900000|2022-08-23 17:15:00|12956.9|12954.8|12961.9|12959.8|12962|12960.3|12955|12953.1|769
1661275200000|2022-08-23 17:20:00|12961.8|12959.7|12961.4|12959.3|12961.9|12960.2|12956.3|12954.6|651
1661275500000|2022-08-23 17:25:00|12961|12959.7|12958.8|12956.7|12962.7|12961|12956.8|12955.1|680
1661275800000|2022-08-23 17:30:00|12958.7|12956.6|12956.5|12955.2|12960.9|12959.2|12955.7|12954.1|536
1661276100000|2022-08-23 17:35:00|12956.6|12955.3|12960.7|12958.6|12960.9|12959.2|12955.9|12954.3|551
1661276400000|2022-08-23 17:40:00|12960.8|12958.7|12961.8|12960.5|12963.3|12961.6|12959.8|12957.7|596
1661276700000|2022-08-23 17:45:00|12961.7|12960.4|12962.2|12960.1|12964.3|12962.8|12961|12959.7|456
1661277000000|2022-08-23 17:50:00|12962.8|12960.7|12965.9|12964.6|12967.9|12966.2|12962.1|12960.6|498
1661277300000|2022-08-23 17:55:00|12966|12964.7|12965.5|12964.2|12968|12966.5|12964.2|12962.6|479
1661277600000|2022-08-23 18:00:00|12965.4|12964.1|12964.9|12963.6|12968.3|12967|12964.2|12962.7|555
1661277900000|2022-08-23 18:05:00|12965|12963.7|12961.1|12959|12965.5|12964|12959.5|12957.9|629
1661278200000|2022-08-23 18:10:00|12961|12958.9|12963.2|12961.1|12966|12964.3|12961|12958.9|536
1661278500000|2022-08-23 18:15:00|12963.1|12961|12962.3|12961|12965.2|12963.5|12961.5|12959.8|527
1661278800000|2022-08-23 18:20:00|12962.4|12961.1|12958.1|12956.8|12962.7|12961.2|12957.5|12955.9|449
1661279100000|2022-08-23 18:25:00|12958.5|12956.4|12961.4|12960.1|12961.4|12960.1|12958.1|12956.3|396
1661279400000|2022-08-23 18:30:00|12961.5|12960.2|12963.6|12961.5|12965.3|12963.6|12960.2|12958.6|514
1661279700000|2022-08-23 18:35:00|12963.5|12961.4|12961.9|12960.6|12964.4|12962.8|12961.9|12960.2|404
1661280000000|2022-08-23 18:40:00|12962.1|12960.8|12962.7|12961.4|12964|12962.7|12960.7|12958.9|373
1661280300000|2022-08-23 18:45:00|12963|12960.9|12964.4|12962.3|12965.2|12963.7|12962.3|12960.9|353
1661280600000|2022-08-23 18:50:00|12964.5|12962.4|12964.4|12962.3|12964.6|12963|12960.5|12959.2|472
1661280900000|2022-08-23 18:55:00|12964.5|12962.4|12965.8|12964.5|12966.2|12964.8|12962.2|12960.7|591
1661281200000|2022-08-23 19:00:00|12965.7|12964.4|12966.1|12964|12966.5|12964.7|12962.5|12960.8|622
1661281500000|2022-08-23 19:05:00|12966|12963.9|12961|12959.7|12966|12964.1|12959.9|12958.3|432
1661281800000|2022-08-23 19:10:00|12961.1|12959.8|12959.4|12958.1|12961.5|12959.9|12956.6|12954.9|567
1661282100000|2022-08-23 19:15:00|12959.3|12958|12955.7|12954.4|12959.8|12958.2|12955.5|12953.8|347
1661282400000|2022-08-23 19:20:00|12955.8|12954.5|12961|12959.7|12961.8|12960|12955.7|12954.2|409
1661282700000|2022-08-23 19:25:00|12960.9|12959.6|12958.9|12957.6|12961.7|12960.3|12958|12956.4|373
1661283000000|2022-08-23 19:30:00|12958.8|12957.5|12958.1|12956.8|12960.6|12958.9|12957.9|12956.3|472
1661283300000|2022-08-23 19:35:00|12958.2|12956.9|12957.2|12955.1|12958.6|12956.9|12956.3|12954.7|397
1661283600000|2022-08-23 19:40:00|12957.1|12955|12958.3|12957|12959.2|12957.7|12955.5|12954|375
1661283900000|2022-08-23 19:45:00|12959|12956.9|12956.9|12954.8|12960|12958.4|12956.8|12954.8|373
1661284200000|2022-08-23 19:50:00|12956.8|12955.5|12954.9|12953.6|12959.9|12958.5|12954.3|12952.8|460
1661284500000|2022-08-23 19:55:00|12954.8|12953.5|12952.7|12951.4|12956.7|12955|12952.2|12950.4|516
1661284800000|2022-08-23 20:00:00|12952.9|12951.6|12954.1|12952|12954.4|12952.7|12952.3|12950.5|237
1661285100000|2022-08-23 20:05:00|12953.7|12952.4|12952.4|12950.3|12954.3|12952.6|12951.7|12950|186
1661285400000|2022-08-23 20:10:00|12952.3|12950.2|12951.7|12949.6|12952.4|12950.7|12950.8|12949.1|200
1661285700000|2022-08-23 20:15:00|12951.8|12949.7|12953.1|12951|12954.6|12952.5|12951.8|12949.7|190
1661286000000|2022-08-23 20:20:00|12953|12950.9|12949|12946.9|12953.1|12951|12948.9|12946.8|228
1661286300000|2022-08-23 20:25:00|12949.1|12947|12947|12944.9|12950.1|12948.2|12946.9|12944.8|234
1661286600000|2022-08-23 20:30:00|12947.1|12945|12950.2|12948.1|12950.3|12948.7|12947.1|12945|181
1661286900000|2022-08-23 20:35:00|12950.1|12948|12951.5|12949.4|12951.6|12949.5|12949.7|12947.7|99
1661287200000|2022-08-23 20:40:00|12951.6|12949.5|12951.9|12949.8|12952|12950|12951.1|12949.3|112
1661287500000|2022-08-23 20:45:00|12951.8|12949.7|12953.4|12951.3|12953.6|12951.5|12951.4|12949.3|151
1661287800000|2022-08-23 20:50:00|12953.3|12951.2|12955.6|12953.5|12955.6|12953.5|12951.8|12949.7|214
1661288100000|2022-08-23 20:55:00|12955.5|12953.4|12959.3|12952.3|12961.6|12958.3|12955.2|12952|552
1661288400000|2022-08-23 21:00:00|12958|12951|12961.8|12954.8|12962.2|12955.2|12955.1|12948.1|63
1661288700000|2022-08-23 21:05:00|12961.6|12954.6|12960.9|12953.9|12962.5|12955.5|12959.7|12952.7|100
1661289000000|2022-08-23 21:10:00|12961.8|12954.8|12962|12955|12963.4|12956.4|12958.7|12951.7|138
1661289300000|2022-08-23 21:15:00|12960.8|12953.8|12960.4|12953.4|12963.5|12956.5|12958.7|12951.7|143
1661289600000|2022-08-23 21:20:00|12960.3|12953.3|12959.6|12952.6|12963.1|12956.1|12957.8|12951.2|262
1661289900000|2022-08-23 21:25:00|12959.7|12952.8|12959.4|12953.4|12961.9|12954.9|12957.8|12951.9|243
1661290200000|2022-08-23 21:30:00|12958.9|12953.7|12958.9|12955|12960.1|12955|12958.3|12952.6|161
1661290500000|2022-08-23 21:35:00|12959|12954.8|12959.4|12955.9|12959.6|12956.9|12957.9|12954.8|164
1661290800000|2022-08-23 21:40:00|12959.6|12956|12960.3|12956.2|12961.6|12957.7|12959.4|12955.5|223
1661291100000|2022-08-23 21:45:00|12960.4|12956.4|12959.7|12956.8|12960.6|12957.5|12959.5|12955.9|160
1661291400000|2022-08-23 21:50:00|12959.6|12956.4|12958.7|12954.7|12960.4|12957|12957.6|12954.1|272
1661291700000|2022-08-23 21:55:00|12958.2|12954.5|12959.7|12955.3|12960.6|12955.8|12957.5|12954|209
1661292000000|2022-08-23 22:00:00|12960|12955|12958|12955.7|12960.1|12957.3|12957.7|12954.5|372
1661292300000|2022-08-23 22:05:00|12957.9|12955.8|12956.2|12953.9|12958.3|12956.2|12955.8|12953.5|233
1661292600000|2022-08-23 22:10:00|12956.5|12954.1|12955.9|12953.8|12956.8|12954.6|12955|12952|310
1661292900000|2022-08-23 22:15:00|12956.2|12953.7|12956.6|12954.5|12957|12955|12955.8|12953.4|221
1661293200000|2022-08-23 22:20:00|12956.7|12954.6|12957.5|12955.4|12958.1|12956|12956.3|12953.7|231
1661293500000|2022-08-23 22:25:00|12957.6|12955.5|12957.1|12955|12958.2|12956.4|12957|12954.7|201
1661293800000|2022-08-23 22:30:00|12957.2|12955.1|12957.3|12955.2|12957.6|12955.5|12956.7|12954.1|296
1661294100000|2022-08-23 22:35:00|12957.2|12955.1|12957.1|12955|12958.1|12956|12956.9|12954.5|247
1661294400000|2022-08-23 22:40:00|12957.2|12955.1|12957.8|12955.7|12958.2|12956.1|12956.9|12954.8|175
1661294700000|2022-08-23 22:45:00|12957.7|12955.6|12956.9|12954.8|12957.9|12955.8|12955.6|12953.2|161
1661295000000|2022-08-23 22:50:00|12957|12954.9|12956.6|12954.5|12957.4|12954.9|12955.7|12953.6|220
1661295300000|2022-08-23 22:55:00|12956.5|12954.4|12957.9|12955.8|12959.1|12957|12956.2|12954.1|261
1661295600000|2022-08-23 23:00:00|12957.6|12955.5|12958.4|12956.3|12959.4|12957.3|12956.8|12954.7|220
1661295900000|2022-08-23 23:05:00|12958.2|12956.1|12955.9|12953.8|12958.2|12956.1|12955.7|12953.6|253
1661296200000|2022-08-23 23:10:00|12956|12953.9|12957.5|12955.4|12957.7|12955.5|12955.8|12953.7|207
1661296500000|2022-08-23 23:15:00|12957.4|12955.3|12955.7|12953.6|12957.5|12955.4|12955.5|12953.4|199
1661296800000|2022-08-23 23:20:00|12955.6|12953.5|12957|12954.9|12957.1|12955|12955.2|12953.1|150
1661297100000|2022-08-23 23:25:00|12956.9|12954.8|12960|12957.9|12960.3|12958.2|12956.8|12954.7|237
1661297400000|2022-08-23 23:30:00|12960.1|12958|12962.1|12960|12963.1|12961|12960.1|12958|294
1661297700000|2022-08-23 23:35:00|12962.2|12960.1|12964.1|12962|12964.6|12962.5|12961.5|12959.4|301
1661298000000|2022-08-23 23:40:00|12964.2|12962.1|12963.8|12961.7|12964.6|12962.7|12963.1|12961.3|257
1661298300000|2022-08-23 23:45:00|12963.9|12961.8|12962.7|12960.6|12964.9|12962.8|12962.1|12960.4|297
1661298600000|2022-08-23 23:50:00|12962.8|12960.7|12962.5|12960.4|12963|12960.9|12959.8|12957.9|246
1661298900000|2022-08-23 23:55:00|12962.6|12960.5|12960.6|12958.5|12962.7|12960.6|12960.1|12958.4|218
1661299200000|2022-08-24 00:00:00|12960.8|12958.7|12958.3|12956.2|12963.5|12961.4|12957.4|12955.4|543
1661299500000|2022-08-24 00:05:00|12958.6|12956.5|12962|12959.9|12963.6|12961.7|12958.4|12956.3|473
1661299800000|2022-08-24 00:10:00|12961.9|12959.8|12965.1|12963|12965.5|12963.6|12961.4|12959.3|415
1661300100000|2022-08-24 00:15:00|12965.2|12963.1|12969.1|12967|12969.6|12967.7|12962.7|12961|373
1661300400000|2022-08-24 00:20:00|12969.2|12967.1|12971.3|12969.2|12971.3|12969.3|12968.6|12966.5|377
1661300700000|2022-08-24 00:25:00|12971.2|12969.1|12969.8|12967.7|12972.3|12970.2|12969.5|12967.5|365
1661301000000|2022-08-24 00:30:00|12969.9|12967.8|12970.7|12968.6|12970.8|12968.9|12967.1|12965|380
1661301300000|2022-08-24 00:35:00|12970.4|12968.3|12971.4|12969.3|12973.7|12972|12970.2|12968.1|503
1661301600000|2022-08-24 00:40:00|12971.3|12969.2|12970.6|12968.5|12971.8|12969.7|12968.8|12966.7|336
1661301900000|2022-08-24 00:45:00|12970.5|12968.4|12970.8|12968.7|12971.3|12969.4|12968.2|12966.4|428
1661302200000|2022-08-24 00:50:00|12970.9|12968.8|12970.4|12968.3|12972.3|12970.3|12968|12966.1|395
1661302500000|2022-08-24 00:55:00|12970.5|12968.4|12972.1|12970|12972.2|12970.5|12969.1|12967.4|386
1661302800000|2022-08-24 01:00:00|12972.2|12970.1|12974.6|12972.5|12975.9|12973.9|12970.8|12968.8|528
1661303100000|2022-08-24 01:05:00|12974.4|12972.3|12973.2|12971.1|12976.6|12975|12972|12969.9|457
1661303400000|2022-08-24 01:10:00|12973.1|12971|12969.5|12967.4|12973.8|12971.7|12969.1|12967|391
1661303700000|2022-08-24 01:15:00|12969.4|12967.3|12966.1|12964|12969.5|12967.6|12965.1|12963|481
1661304000000|2022-08-24 01:20:00|12966.2|12964.1|12967.3|12965.2|12968.7|12966.6|12966|12963.9|329
1661304300000|2022-08-24 01:25:00|12967.2|12965.1|12969.9|12967.8|12970.8|12968.9|12966.1|12964.1|423
1661304600000|2022-08-24 01:30:00|12970|12967.9|12972.2|12970.1|12973.2|12971.2|12969.8|12967.7|446
1661304900000|2022-08-24 01:35:00|12972.3|12970.2|12972.1|12970|12973.9|12972.1|12971.4|12969.3|338
1661305200000|2022-08-24 01:40:00|12972.2|12970.1|12973.8|12971.7|12975.7|12973.6|12971.3|12969.2|467
1661305500000|2022-08-24 01:45:00|12973.9|12971.8|12978.4|12976.3|12979.1|12977|12973.7|12971.6|416
1661305800000|2022-08-24 01:50:00|12978.6|12976.5|12978.3|12976.2|12980.5|12978.4|12977|12975|491
1661306100000|2022-08-24 01:55:00|12978.4|12976.3|12973.9|12971.8|12979.2|12977.1|12973.6|12971.7|439
1661306400000|2022-08-24 02:00:00|12973.8|12971.7|12970.3|12968.2|12974.7|12972.6|12970|12968|401
1661306700000|2022-08-24 02:05:00|12970.4|12968.3|12973.4|12971.3|12974.7|12972.6|12968.4|12966.3|494
1661307000000|2022-08-24 02:10:00|12973.3|12971.2|12973.6|12971.5|12974.8|12972.9|12972.5|12970.7|406
1661307300000|2022-08-24 02:15:00|12973.5|12971.4|12975.7|12973.6|12976.3|12974.2|12971.7|12969.8|342
1661307600000|2022-08-24 02:20:00|12975.5|12973.4|12975.9|12973.8|12976.1|12974|12974.3|12972.2|298
1661307900000|2022-08-24 02:25:00|12975.8|12973.7|12980|12977.9|12980.1|12978|12975.3|12973.2|414
1661308200000|2022-08-24 02:30:00|12979.9|12977.8|12981.5|12979.4|12986.3|12984.2|12979.9|12977.8|456
1661308500000|2022-08-24 02:35:00|12981.6|12979.5|12984.3|12982.2|12984.9|12982.8|12981.5|12979.4|353
1661308800000|2022-08-24 02:40:00|12984.2|12982.1|12984.9|12982.8|12985.8|12983.7|12983.1|12981.1|377
1661309100000|2022-08-24 02:45:00|12984.7|12982.6|12984|12981.9|12986.2|12984.1|12983|12981|332
1661309400000|2022-08-24 02:50:00|12983.9|12981.8|12984.8|12982.7|12984.8|12982.7|12982.7|12980.9|266
1661309700000|2022-08-24 02:55:00|12984.7|12982.6|12985.7|12983.6|12986.7|12984.7|12984.5|12982.6|334
1661310000000|2022-08-24 03:00:00|12985.8|12983.7|12984.3|12982.2|12986.8|12984.7|12983.9|12981.8|362
1661310300000|2022-08-24 03:05:00|12984.4|12982.3|12984.4|12982.3|12984.9|12983|12982.7|12981|342
1661310600000|2022-08-24 03:10:00|12984.2|12982.1|12982.6|12980.5|12984.9|12982.8|12982.5|12980.4|323
1661310900000|2022-08-24 03:15:00|12982.7|12980.6|12983.8|12981.7|12984.3|12982.3|12982.1|12980|277
1661311200000|2022-08-24 03:20:00|12983.7|12981.6|12984.4|12982.3|12985|12982.9|12983|12980.9|249
1661311500000|2022-08-24 03:25:00|12984.5|12982.4|12981.9|12979.8|12984.5|12982.4|12981.5|12979.8|316
1661311800000|2022-08-24 03:30:00|12982|12979.9|12983.4|12981.3|12983.7|12981.6|12980.8|12979.2|313
1661312100000|2022-08-24 03:35:00|12983.3|12981.2|12983.2|12981.1|12985.1|12983|12982.7|12981.1|178
1661312400000|2022-08-24 03:40:00|12983.1|12981|12983.9|12981.8|12983.9|12981.8|12981.6|12979.5|247
1661312700000|2022-08-24 03:45:00|12983.8|12981.7|12985.9|12983.8|12986.4|12984.3|12983.4|12981.3|265
1661313000000|2022-08-24 03:50:00|12986.3|12984.2|12982.6|12980.5|12987.4|12985.3|12982.1|12980|331
1661313300000|2022-08-24 03:55:00|12982.7|12980.6|12981.8|12979.7|12984.8|12982.7|12981.3|12979.2|250
1661313600000|2022-08-24 04:00:00|12981.7|12979.6|12983.5|12981.4|12983.9|12981.8|12981.7|12979.6|207
1661313900000|2022-08-24 04:05:00|12983.8|12981.7|12983.4|12981.3|12984.8|12982.7|12981.9|12979.8|271
1661314200000|2022-08-24 04:10:00|12983.5|12981.4|12983.4|12981.3|12985|12982.9|12983.2|12981.1|216
1661314500000|2022-08-24 04:15:00|12983.5|12981.4|12982|12979.9|12984.6|12982.6|12981.6|12979.8|195
1661314800000|2022-08-24 04:20:00|12981.9|12979.8|12979|12976.9|12982.4|12980.3|12977.6|12975.7|288
1661315100000|2022-08-24 04:25:00|12978.9|12976.8|12978.3|12976.2|12979.1|12977.1|12976.1|12974.3|279
1661315400000|2022-08-24 04:30:00|12978.4|12976.3|12978.8|12976.7|12979.8|12977.7|12977.6|12975.5|203
1661315700000|2022-08-24 04:35:00|12978.9|12976.8|12979.5|12977.4|12981.5|12979.4|12978.8|12976.7|267
1661316000000|2022-08-24 04:40:00|12979.8|12977.7|12978.7|12976.6|12980.3|12978.5|12978.4|12976.5|219
1661316300000|2022-08-24 04:45:00|12978.5|12977.2|12976.3|12974.2|12979|12977.2|12975.1|12973.5|319
1661316600000|2022-08-24 04:50:00|12976.1|12974|12972.6|12970.5|12976.2|12974.1|12971.8|12970.2|369
1661316900000|2022-08-24 04:55:00|12972.8|12970.7|12974.6|12972.5|12974.6|12972.5|12971.2|12969.1|292
1661317200000|2022-08-24 05:00:00|12974.5|12972.4|12971.7|12969.6|12974.6|12972.5|12970.4|12968.3|356
1661317500000|2022-08-24 05:05:00|12971.6|12969.5|12973.7|12971.6|12973.8|12972.1|12970.6|12968.5|250
1661317800000|2022-08-24 05:10:00|12973.8|12971.7|12971.7|12969.6|12974|12971.9|12970.6|12968.5|203
1661318100000|2022-08-24 05:15:00|12971.8|12969.7|12974.6|12972.5|12975.2|12973.2|12971.7|12969.6|230
1661318400000|2022-08-24 05:20:00|12974.7|12972.6|12975.4|12973.3|12975.6|12973.9|12973.5|12971.4|175
1661318700000|2022-08-24 05:25:00|12975.3|12973.2|12975.7|12973.6|12976.9|12975|12975.3|12973.2|209
1661319000000|2022-08-24 05:30:00|12975.6|12973.5|12973.9|12971.8|12977.1|12975|12972.9|12970.9|283
1661319300000|2022-08-24 05:35:00|12973.7|12971.6|12975.9|12973.8|12976.4|12974.3|12973.2|12971.1|250
1661319600000|2022-08-24 05:40:00|12975.8|12973.7|12978.1|12976|12978.3|12976.2|12974.9|12972.8|268
1661319900000|2022-08-24 05:45:00|12978|12975.9|12977.1|12975|12978.1|12976.2|12975.2|12973.6|332
1661320200000|2022-08-24 05:50:00|12977|12974.9|12978.4|12977.1|12979.8|12977.9|12976.1|12974|299
1661320500000|2022-08-24 05:55:00|12978.7|12976.6|12982.2|12980.1|12983|12980.9|12976.7|12975.1|392
1661320800000|2022-08-24 06:00:00|12982.3|12980.2|12981.3|12979.2|12986.1|12984|12980.3|12978.3|587
1661321100000|2022-08-24 06:05:00|12981.2|12979.1|12979.8|12977.7|12982.1|12980|12978|12976|470
1661321400000|2022-08-24 06:10:00|12979.7|12977.6|12979.4|12977.3|12982.3|12980.2|12979.4|12977.3|342
1661321700000|2022-08-24 06:15:00|12979.5|12977.4|12975.4|12973.3|12980.7|12978.6|12975.1|12973|429
1661322000000|2022-08-24 06:20:00|12975.1|12973|12980.3|12978.2|12982.1|12980.2|12975.1|12973|449
1661322300000|2022-08-24 06:25:00|12980.4|12978.3|12980.3|12978.2|12982|12979.9|12979|12977.3|392
1661322600000|2022-08-24 06:30:00|12979.7|12977.6|12978.7|12976.6|12982|12980.3|12977.1|12975.4|393
1661322900000|2022-08-24 06:35:00|12978.6|12976.5|12978.1|12976|12982.4|12980.3|12977.7|12975.8|423
1661323200000|2022-08-24 06:40:00|12978|12975.9|12983.2|12981.1|12983.4|12981.3|12977.7|12975.8|376
1661323500000|2022-08-24 06:45:00|12983.5|12981.4|12982.6|12980.5|12984.2|12982.4|12980.3|12978.6|521
1661323800000|2022-08-24 06:50:00|12982.5|12980.4|12976.4|12974.3|12983.1|12981.2|12975.1|12973|532
1661324100000|2022-08-24 06:55:00|12976.5|12974.4|12978.2|12976.1|12978.8|12976.7|12975.3|12973.2|472
1661324400000|2022-08-24 07:00:00|12978.3|12976.2|12976.6|12974.5|12984.3|12982.2|12975.4|12973.3|767
1661324700000|2022-08-24 07:05:00|12976.7|12974.6|12979.8|12977.7|12980.9|12979.1|12975.5|12973.4|785
1661325000000|2022-08-24 07:10:00|12979.9|12977.8|12977|12974.9|12980.6|12978.8|12974.5|12972.4|703
1661325300000|2022-08-24 07:15:00|12977.1|12975|12981.7|12979.6|12982.5|12980.4|12977.1|12975|520
1661325600000|2022-08-24 07:20:00|12981.9|12979.8|12977|12974.9|12983.7|12982|12975.9|12973.8|726
1661325900000|2022-08-24 07:25:00|12977.1|12975|12979.6|12977.5|12982.2|12980.1|12976.8|12974.7|685
1661326200000|2022-08-24 07:30:00|12979.7|12977.6|12983.8|12981.7|12984.8|12982.7|12979.3|12977.3|624
1661326500000|2022-08-24 07:35:00|12984|12981.9|12977.9|12975.8|12985.3|12983.2|12977.8|12975.7|505
1661326800000|2022-08-24 07:40:00|12977.8|12975.7|12976.6|12974.5|12978.2|12976.1|12974.4|12972.3|501
1661327100000|2022-08-24 07:45:00|12976.7|12974.6|12972.4|12970.3|12977.9|12975.8|12971.2|12969.1|566
1661327400000|2022-08-24 07:50:00|12972.7|12970.6|12976.4|12974.3|12978|12975.9|12972.6|12970.5|482
1661327700000|2022-08-24 07:55:00|12976.3|12974.2|12975|12972.9|12978.1|12976|12972.8|12970.7|520
1661328000000|2022-08-24 08:00:00|12974.9|12972.8|12976.5|12974.4|12976.7|12974.7|12971|12968.9|593
1661328300000|2022-08-24 08:05:00|12976.6|12974.5|12975|12972.9|12977.5|12975.4|12973.4|12971.3|483
1661328600000|2022-08-24 08:10:00|12974.9|12972.8|12974.6|12972.5|12976.1|12974.1|12971.6|12969.9|458
1661328900000|2022-08-24 08:15:00|12974.5|12972.4|12970.6|12968.5|12974.5|12972.5|12970|12967.9|531
1661329200000|2022-08-24 08:20:00|12970.5|12968.4|12968.4|12966.3|12971|12969|12966.9|12964.8|556
1661329500000|2022-08-24 08:25:00|12968.2|12966.1|12971.9|12969.8|12972.1|12970|12966.3|12964.7|468
1661329800000|2022-08-24 08:30:00|12971.8|12969.7|12965.3|12963.2|12972.2|12970.1|12964.3|12962.6|581
1661330100000|2022-08-24 08:35:00|12965.4|12963.3|12966.5|12964.4|12966.8|12964.7|12961.7|12959.6|536
1661330400000|2022-08-24 08:40:00|12966.3|12964.2|12969.2|12967.9|12970.7|12968.6|12964.7|12962.6|482
1661330700000|2022-08-24 08:45:00|12969.3|12968|12966.4|12964.3|12970.2|12968.1|12965.5|12963.6|438
1661331000000|2022-08-24 08:50:00|12965.7|12964.4|12965.5|12963.4|12968.1|12966.4|12965|12963.3|490
1661331300000|2022-08-24 08:55:00|12965.4|12963.3|12964|12961.9|12967.2|12965.5|12963.1|12961.4|522
1661331600000|2022-08-24 09:00:00|12963.6|12962.3|12961.5|12959.4|12964.9|12962.8|12960.6|12958.8|511
1661331900000|2022-08-24 09:05:00|12961|12959.7|12961.5|12960.2|12965|12963.4|12960.9|12959.2|547
1661332200000|2022-08-24 09:10:00|12961.4|12960.1|12963|12960.9|12963.1|12961|12957.2|12955.5|528
1661332500000|2022-08-24 09:15:00|12963.1|12961|12971.7|12969.6|12972|12969.9|12962.5|12960.6|498
1661332800000|2022-08-24 09:20:00|12971.8|12969.7|12972.8|12970.7|12973.8|12971.9|12971|12968.9|513
1661333100000|2022-08-24 09:25:00|12972.7|12970.6|12972.9|12970.8|12973.5|12971.4|12971.3|12969.2|462
1661333400000|2022-08-24 09:30:00|12972.7|12970.6|12972.9|12970.8|12974.6|12972.5|12971.8|12969.7|495
1661333700000|2022-08-24 09:35:00|12973|12970.9|12976|12973.9|12977.3|12975.2|12972.2|12970.1|423
1661334000000|2022-08-24 09:40:00|12975.9|12973.8|12973.4|12971.3|12976|12973.9|12970.5|12968.4|422
1661334300000|2022-08-24 09:45:00|12973.3|12971.2|12973.9|12971.8|12974.4|12972.3|12972.9|12970.8|327
1661334600000|2022-08-24 09:50:00|12974|12971.9|12974.3|12973|12976.9|12975.1|12972.7|12971.1|437
1661334900000|2022-08-24 09:55:00|12974.4|12973.1|12976.6|12974.5|12977.7|12975.9|12974.3|12972.8|463
1661335200000|2022-08-24 10:00:00|12976.7|12974.6|12974.9|12973.6|12979.9|12978.3|12973.9|12972.1|497
1661335500000|2022-08-24 10:05:00|12975|12973.7|12976.3|12974.2|12978.2|12976.3|12974.6|12972.9|422
1661335800000|2022-08-24 10:10:00|12976.4|12974.3|12976.5|12974.4|12978.2|12976.6|12975.9|12973.9|275
1661336100000|2022-08-24 10:15:00|12976.6|12974.5|12980.7|12978.6|12981.3|12979.4|12976|12974.4|249
1661336400000|2022-08-24 10:20:00|12980.8|12978.7|12982.7|12980.6|12983.1|12981|12980.3|12978.6|336
1661336700000|2022-08-24 10:25:00|12982.8|12980.7|12988.3|12986.2|12990.7|12988.6|12982.6|12980.5|448
1661337000000|2022-08-24 10:30:00|12988.2|12986.1|12990.9|12988.8|12992.5|12990.4|12987.6|12985.5|296
1661337300000|2022-08-24 10:35:00|12990.8|12988.7|12993.4|12991.3|12994.2|12992.1|12990.4|12988.3|293
1661337600000|2022-08-24 10:40:00|12993.3|12991.2|12991.8|12989.7|12996|12994.3|12991.4|12989.5|569
1661337900000|2022-08-24 10:45:00|12991.6|12989.5|12995.4|12994.1|12996.2|12994.4|12990.2|12988.6|472
1661338200000|2022-08-24 10:50:00|12995.3|12994|12998.4|12997.1|12999.5|12997.8|12995.3|12993.6|477
1661338500000|2022-08-24 10:55:00|12998.5|12997.2|12998|12995.9|12999.8|12998.1|12996.8|12995.2|417
1661338800000|2022-08-24 11:00:00|12998.1|12996|12995.9|12993.8|12998.9|12997.3|12995.3|12993.5|523
1661339100000|2022-08-24 11:05:00|12996.1|12994|12994.1|12992.8|12998.3|12996.6|12993.8|12992.2|561
1661339400000|2022-08-24 11:10:00|12994.5|12992.4|12984.3|12983|12994.6|12992.7|12984.1|12982.5|556
1661339700000|2022-08-24 11:15:00|12984.2|12982.9|12985.3|12983.2|12988.2|12986.9|12983.9|12982.5|507
1661340000000|2022-08-24 11:20:00|12985.2|12983.1|12986.4|12985.1|12990.1|12988.6|12984.9|12983|521
1661340300000|2022-08-24 11:25:00|12986.5|12985.2|12990.5|12989.2|12991.2|12989.6|12986.3|12984.5|488
1661340600000|2022-08-24 11:30:00|12990.4|12989.1|12999.2|12997.1|12999.7|12997.6|12990.2|12988.5|613
1661340900000|2022-08-24 11:35:00|12999|12996.9|12997.5|12996.2|12999.9|12998.2|12996.9|12995.3|576
1661341200000|2022-08-24 11:40:00|12997.4|12996.1|12998.4|12997.1|13003.4|13001.6|12997.4|12996.1|503
1661341500000|2022-08-24 11:45:00|12998.3|12997|12996.6|12995.3|13000.9|12999.1|12996.5|12995|608
1661341800000|2022-08-24 11:50:00|12997|12994.9|12995.5|12994.2|13001.8|13000.3|12995.1|12993.3|620
1661342100000|2022-08-24 11:55:00|12996|12993.9|12993.2|12991.9|12998.1|12996.5|12991.7|12990.1|655
1661342400000|2022-08-24 12:00:00|12993.1|12991.8|12989.8|12987.7|12996.2|12994.9|12988.4|12986.9|673
1661342700000|2022-08-24 12:05:00|12989.4|12988.1|12995.4|12994.1|12996.6|12994.8|12989.1|12987.6|721
1661343000000|2022-08-24 12:10:00|12995.3|12994|12994.2|12992.9|12997.2|12995.3|12994.1|12992.5|728
1661343300000|2022-08-24 12:15:00|12994.1|12992.8|12992.3|12990.2|12994.5|12993|12990.4|12988.8|777
1661343600000|2022-08-24 12:20:00|12992|12990.7|12998|12996.7|12998.7|12997|12991.6|12990.2|769
1661343900000|2022-08-24 12:25:00|12997.9|12996.6|13000.6|12998.5|13000.8|12999.1|12995.4|12994|472
1661344200000|2022-08-24 12:30:00|13000.5|12998.4|13001|12998.9|13003.4|13001.7|12995.4|12993.3|907
1661344500000|2022-08-24 12:35:00|13000.7|12999.4|13006.3|13004.2|13008.7|13006.8|13000.5|12999.1|932
1661344800000|2022-08-24 12:40:00|13006.2|13004.1|13009.6|13007.5|13012.3|13010.2|13006.1|13004|992
1661345100000|2022-08-24 12:45:00|13009.2|13007.9|13007.5|13005.4|13014.1|13012.4|13004.3|13002.4|945
1661345400000|2022-08-24 12:50:00|13007.6|13005.5|13008.5|13006.4|13012.9|13010.8|13006.2|13004.1|742
1661345700000|2022-08-24 12:55:00|13008.4|13006.3|13008.8|13006.7|13010.7|13008.6|13000.2|12998.1|721
1661346000000|2022-08-24 13:00:00|13008.9|13006.8|13009.1|13007|13010.7|13008.6|13005.4|13003.5|896
1661346300000|2022-08-24 13:05:00|13009.2|13007.1|13010.4|13008.3|13013|13011.2|13007.2|13005.1|890
1661346600000|2022-08-24 13:10:00|13010.3|13008.2|13010.8|13008.7|13017|13015.4|13009.5|13007.4|743
1661346900000|2022-08-24 13:15:00|13010.9|13008.8|13007.3|13005.2|13013.8|13011.7|13006.1|13004.3|659
1661347200000|2022-08-24 13:20:00|13007.2|13005.1|13005.6|13003.5|13007.4|13005.5|13000.8|12999.1|764
1661347500000|2022-08-24 13:25:00|13005.7|13003.6|13011.2|13009.1|13012.4|13010.6|13005|13002.9|723
1661347800000|2022-08-24 13:30:00|13010.8|13008.7|13019.6|13017.5|13019.8|13017.7|13009|13007.4|1067
1661348100000|2022-08-24 13:35:00|13019.7|13017.6|13013.5|13011.4|13019.8|13017.7|13011.5|13009.8|896
1661348400000|2022-08-24 13:40:00|13013.4|13011.3|13007.2|13005.9|13015.8|13014.3|13006.9|13004.8|891
1661348700000|2022-08-24 13:45:00|13007.3|13006|13014.1|13012|13014.1|13012|13005.9|13003.8|891
1661349000000|2022-08-24 13:50:00|13014.2|13012.1|13010.9|13008.8|13016.2|13014.6|13008.5|13006.4|873
1661349300000|2022-08-24 13:55:00|13010.4|13008.3|13015.8|13013.7|13016.8|13015.2|13010|13007.9|864
1661349600000|2022-08-24 14:00:00|13015.4|13013.3|13013.9|13012.6|13016.7|13015|13008.7|13006.7|978
1661349900000|2022-08-24 14:05:00|13014.3|13012.2|13016.4|13014.3|13018.6|13016.5|13012.7|13010.9|949
1661350200000|2022-08-24 14:10:00|13016.6|13014.5|13011.5|13010.2|13016.6|13014.6|13009.1|13007.7|910
1661350500000|2022-08-24 14:15:00|13011|13009.7|12993.7|12992.4|13013.7|13011.6|12993.7|12992.2|989
1661350800000|2022-08-24 14:20:00|12993.9|12991.8|12987.7|12985.6|12993.9|12992.2|12986.9|12985.1|807
1661351100000|2022-08-24 14:25:00|12987.9|12986.6|12991.2|12989.1|12991.3|12989.2|12985.9|12984|854
1661351400000|2022-08-24 14:30:00|12991.4|12989.3|12991.5|12989.4|12995.1|12993.2|12983.6|12981.5|810
1661351700000|2022-08-24 14:35:00|12991.4|12989.3|12994.5|12992.4|12995|12992.9|12987.2|12985.1|854
1661352000000|2022-08-24 14:40:00|12994.6|12992.5|12993|12990.9|13001.2|12999.1|12992.5|12990.4|906
1661352300000|2022-08-24 14:45:00|12993.1|12991|12983.4|12982.1|12993.3|12991.2|12980.3|12978.6|1000
1661352600000|2022-08-24 14:50:00|12983.1|12981.8|12972.8|12970.7|12984.9|12982.8|12972.8|12970.7|1196
1661352900000|2022-08-24 14:55:00|12972.9|12970.8|12977.1|12975.8|12979.4|12977.5|12971.9|12969.8|1188
1661353200000|2022-08-24 15:00:00|12977|12975.7|12974.7|12972.6|12980.8|12979.1|12972.9|12971.2|1056
1661353500000|2022-08-24 15:05:00|12974.8|12972.7|12971.1|12969|12980.1|12978.4|12968.2|12966.5|786
1661353800000|2022-08-24 15:10:00|12971.6|12969.5|12965.4|12963.3|12974.3|12972.5|12964.8|12963.1|800
1661354100000|2022-08-24 15:15:00|12965.3|12963.2|12967|12964.9|12967.3|12965.5|12959.7|12958|882
1661354400000|2022-08-24 15:20:00|12967.1|12965|12972.7|12970.6|12972.7|12971|12964.4|12962.7|897
1661354700000|2022-08-24 15:25:00|12972.9|12970.8|12976.6|12974.5|12976.7|12975.2|12968.7|12966.6|822
1661355000000|2022-08-24 15:30:00|12976.7|12974.6|12972.3|12970.2|12980.3|12978.2|12971.5|12970.2|736
1661355300000|2022-08-24 15:35:00|12971.8|12970.5|12966.9|12964.8|12973.9|12971.8|12965.8|12963.7|628
1661355600000|2022-08-24 15:40:00|12966.8|12964.7|12970.2|12968.1|12971.5|12969.4|12965.7|12963.7|675
1661355900000|2022-08-24 15:45:00|12970.3|12968.2|12975.6|12974.3|12976.8|12974.9|12969|12967|640
1661356200000|2022-08-24 15:50:00|12975.5|12974.2|12967.4|12965.3|12976.7|12975.4|12965.4|12963.6|712
1661356500000|2022-08-24 15:55:00|12967.5|12965.4|12969.9|12968.6|12972.1|12970.7|12967.2|12965.2|605
1661356800000|2022-08-24 16:00:00|12970|12968.7|12971.7|12969.6|12972.6|12970.8|12967.7|12966.1|745
1661357100000|2022-08-24 16:05:00|12971.6|12969.5|12970.6|12968.5|12971.8|12969.7|12967.8|12965.7|505
1661357400000|2022-08-24 16:10:00|12970.4|12968.3|12970.5|12968.4|12970.6|12968.8|12966.2|12964.7|480
1661357700000|2022-08-24 16:15:00|12970.6|12968.5|12972.8|12971.5|12974.1|12972.5|12969.5|12967.6|531
1661358000000|2022-08-24 16:20:00|12973.2|12971.1|12970|12968.7|12974.2|12972.4|12968.6|12966.8|663
1661358300000|2022-08-24 16:25:00|12970.4|12968.3|12969|12966.9|12971.2|12969.4|12967.6|12965.8|579
1661358600000|2022-08-24 16:30:00|12969.1|12967|12971.6|12969.5|12973.4|12971.7|12967.9|12966.2|531
1661358900000|2022-08-24 16:35:00|12971.4|12969.3|12978.6|12976.5|12979|12977|12970.6|12968.7|452
1661359200000|2022-08-24 16:40:00|12978.5|12976.4|12982.1|12980|12983.6|12982.3|12976.2|12974.4|511
1661359500000|2022-08-24 16:45:00|12982.2|12980.1|12981.2|12979.9|12983.4|12982|12979.4|12977.8|545
1661359800000|2022-08-24 16:50:00|12981.1|12979.8|12984.1|12982|12985.4|12984.1|12981.1|12979.4|571
1661360100000|2022-08-24 16:55:00|12984.2|12982.1|12981.9|12979.8|12985.2|12983.5|12981.1|12979.8|514
1661360400000|2022-08-24 17:00:00|12981.4|12980.1|12984.1|12982|12984.8|12983.2|12980.2|12978.7|627
1661360700000|2022-08-24 17:05:00|12984.2|12982.1|12976.4|12974.3|12984.2|12982.6|12975.7|12973.6|477
1661361000000|2022-08-24 17:10:00|12976.3|12974.2|12976.1|12974.8|12978.6|12977.1|12974.5|12972.9|517
1661361300000|2022-08-24 17:15:00|12976.5|12974.4|12976.4|12975.1|12977.4|12975.8|12974.1|12972.3|536
1661361600000|2022-08-24 17:20:00|12976.9|12974.8|12980.2|12978.1|12980.7|12979|12975.9|12974.2|419
1661361900000|2022-08-24 17:25:00|12980.3|12978.2|12981.8|12980.5|12982.8|12981.1|12979|12977.3|505
1661362200000|2022-08-24 17:30:00|12981.9|12980.6|12980.1|12978|12983.2|12981.3|12978.5|12976.8|499
1661362500000|2022-08-24 17:35:00|12980.2|12978.1|12980.1|12978.8|12981.6|12980|12978.3|12976.8|450
1661362800000|2022-08-24 17:40:00|12980.2|12978.9|12978.8|12977.5|12982.3|12980.6|12977.5|12975.7|463
1661363100000|2022-08-24 17:45:00|12978.9|12977.6|12979.9|12978.6|12980.8|12978.9|12977.3|12975.7|395
1661363400000|2022-08-24 17:50:00|12980|12978.7|12979.2|12977.1|12980.3|12979|12975.8|12974.2|322
1661363700000|2022-08-24 17:55:00|12979.1|12977|12974.2|12972.9|12979.7|12978|12974|12972.4|295
1661364000000|2022-08-24 18:00:00|12974.1|12972.8|12975.9|12974.6|12977.1|12975.6|12973.5|12972.1|330
1661364300000|2022-08-24 18:05:00|12976|12974.7|12976|12973.9|12977.7|12976.4|12974.2|12972.8|424
1661364600000|2022-08-24 18:10:00|12976.1|12974|12976|12974.7|12978.9|12977.2|12975.4|12973.9|325
1661364900000|2022-08-24 18:15:00|12976.1|12974.8|12978|12976.7|12978.4|12976.8|12975|12973.3|363
1661365200000|2022-08-24 18:20:00|12978.4|12976.3|12976.2|12974.9|12979.3|12977.6|12975.3|12973.7|414
1661365500000|2022-08-24 18:25:00|12976.7|12974.6|12976.1|12974.8|12978.3|12976.8|12975.1|12973.6|349
1661365800000|2022-08-24 18:30:00|12976|12974.7|12976.1|12974.8|12977.7|12976|12975.3|12973.7|337
1661366100000|2022-08-24 18:35:00|12976|12974.7|12971.9|12970.6|12976.6|12975|12971.8|12970.2|305
1661366400000|2022-08-24 18:40:00|12971.8|12970.5|12972.6|12971.3|12973|12971.5|12970.7|12969.1|267
1661366700000|2022-08-24 18:45:00|12972.7|12971.4|12977.6|12976.3|12979|12977.3|12972.6|12971.3|379
1661367000000|2022-08-24 18:50:00|12978|12975.9|12975.2|12973.9|12978.7|12976.9|12974.1|12972.3|338
1661367300000|2022-08-24 18:55:00|12975.3|12974|12976|12974.7|12976.4|12974.7|12973.5|12971.9|385
1661367600000|2022-08-24 19:00:00|12975.9|12974.6|12976.1|12974.8|12977.9|12976.1|12975|12973.3|374
1661367900000|2022-08-24 19:05:00|12976.2|12974.9|12973.5|12972.2|12976.8|12975.1|12973.4|12971.5|309
1661368200000|2022-08-24 19:10:00|12973.4|12972.1|12969.2|12967.1|12973.9|12972.2|12969.1|12967|336
1661368500000|2022-08-24 19:15:00|12969.1|12967|12965.5|12963.4|12969.7|12967.6|12965.3|12963.2|368
1661368800000|2022-08-24 19:20:00|12965.4|12963.3|12968|12965.9|12969.1|12967.5|12965.4|12963.3|401
1661369100000|2022-08-24 19:25:00|12967.8|12965.7|12967.7|12966.4|12968.6|12966.8|12966.8|12964.8|320
1661369400000|2022-08-24 19:30:00|12967.6|12966.3|12967.9|12966.6|12969.8|12968.2|12967.6|12965.6|376
1661369700000|2022-08-24 19:35:00|12967.7|12966.4|12967.6|12965.5|12968.7|12967.2|12965.8|12964.2|368
1661370000000|2022-08-24 19:40:00|12967.5|12965.4|12966|12964.7|12969.9|12968.4|12965.9|12964.1|311
1661370300000|2022-08-24 19:45:00|12966.2|12964.9|12964.7|12963.4|12967.6|12966.1|12964.4|12962.7|381
1661370600000|2022-08-24 19:50:00|12965.1|12963|12962.9|12961.6|12965.6|12963.9|12961.7|12960.1|370
1661370900000|2022-08-24 19:55:00|12962.8|12961.5|12963.6|12961.5|12964.7|12962.8|12962.3|12960.8|423
1661371200000|2022-08-24 20:00:00|12963.5|12961.4|12962.3|12960.2|12965.3|12963.5|12961.9|12960.1|268
1661371500000|2022-08-24 20:05:00|12962.2|12960.1|12962.1|12960.8|12963.5|12961.7|12962|12960.1|130
1661371800000|2022-08-24 20:10:00|12962.4|12960.3|12965.3|12963.2|12965.3|12963.2|12962.1|12960.3|158
1661372100000|2022-08-24 20:15:00|12965.2|12963.1|12965.6|12963.5|12965.9|12963.8|12965|12962.9|108
1661372400000|2022-08-24 20:20:00|12965.7|12963.6|12966.4|12964.3|12966.5|12964.5|12964.8|12962.7|237
1661372700000|2022-08-24 20:25:00|12966.3|12964.2|12966.9|12964.8|12967.3|12965.2|12966|12964.2|152
1661373000000|2022-08-24 20:30:00|12967|12964.9|12968|12965.9|12968|12965.9|12966.6|12964.5|101
1661373300000|2022-08-24 20:35:00|12968.1|12966|12969.3|12967.2|12969.6|12967.5|12967.8|12965.7|126
1661373600000|2022-08-24 20:40:00|12969.2|12967.1|12969.6|12967.5|12969.7|12967.9|12968.3|12966.6|130
1661373900000|2022-08-24 20:45:00|12969.5|12967.4|12968.1|12966|12969.6|12967.5|12968.1|12966|96
1661374200000|2022-08-24 20:50:00|12968.2|12966.1|12969.7|12967.6|12969.7|12967.6|12966.6|12964.7|170
1661374500000|2022-08-24 20:55:00|12969.8|12967.7|12971|12964|12974.3|12971.4|12969.2|12964|425
1661374800000|2022-08-24 21:00:00|12971.2|12964.2|12972.2|12965.2|12972.7|12965.7|12968.9|12961.9|64
1661375100000|2022-08-24 21:05:00|12972.4|12965.4|12972.5|12965.5|12972.9|12965.9|12972|12965|57
1661375400000|2022-08-24 21:10:00|12972.6|12965.6|12971.3|12964.3|12974|12967|12970.6|12963.6|93
1661375700000|2022-08-24 21:15:00|12971.4|12964.4|12972.6|12965.6|12973.1|12966.8|12969.9|12963.3|120
1661376000000|2022-08-24 21:20:00|12973.2|12966.2|12972.6|12965.6|12973.5|12968|12969.5|12964.9|145
1661376300000|2022-08-24 21:25:00|12972.5|12965.5|12971.2|12964.2|12972.5|12965.5|12969|12963.9|133
1661376600000|2022-08-24 21:30:00|12970.8|12964.4|12970|12964.9|12971.2|12965.3|12968.7|12963.4|162
1661376900000|2022-08-24 21:35:00|12968.6|12965.1|12972.4|12967|12975.5|12968.6|12968|12964.2|195
1661377200000|2022-08-24 21:40:00|12972.3|12966.8|12971.5|12967.5|12973.8|12967.5|12970.9|12965.4|189
1661377500000|2022-08-24 21:45:00|12971.2|12966.5|12971.1|12966.6|12972.8|12967.8|12969.6|12965.3|223
1661377800000|2022-08-24 21:50:00|12971.2|12966.5|12971.1|12967|12971.3|12967.6|12969.9|12965.9|111
1661378100000|2022-08-24 21:55:00|12971.2|12966|12970.3|12964.8|12971.3|12967.2|12969|12963.8|145
1661378400000|2022-08-24 22:00:00|12971.3|12964.3|12970.5|12966.3|12974.1|12967.7|12969|12964.2|299
1661378700000|2022-08-24 22:05:00|12970.7|12966.4|12969.2|12967.1|12970.7|12967.6|12968.3|12965.3|184
1661379000000|2022-08-24 22:10:00|12969.7|12967.2|12969.8|12967.4|12970.6|12967.7|12969|12966.8|173
1661379300000|2022-08-24 22:15:00|12969.7|12967.6|12970|12967.9|12971.1|12968.1|12969.7|12966.6|194
1661379600000|2022-08-24 22:20:00|12970.1|12967.8|12970|12967.8|12970.4|12968|12969|12966.1|168
1661379900000|2022-08-24 22:25:00|12970.1|12967.7|12967.9|12965.8|12971.1|12968.4|12967.9|12965.8|188
1661380200000|2022-08-24 22:30:00|12968.1|12966|12969.2|12967.1|12969.2|12967.1|12967.3|12965.2|256
1661380500000|2022-08-24 22:35:00|12969.3|12967.2|12969.8|12967.7|12971.3|12968|12969.1|12966.5|138
1661380800000|2022-08-24 22:40:00|12970|12967.6|12970.6|12968.5|12971.2|12968.6|12969.8|12967.2|110
1661381100000|2022-08-24 22:45:00|12970.5|12968.4|12970.5|12968.4|12971.1|12969|12970.1|12968|161
1661381400000|2022-08-24 22:50:00|12970.4|12968.3|12971.6|12969.5|12972.1|12970|12970.2|12968.1|165
1661381700000|2022-08-24 22:55:00|12971.5|12969.4|12972.8|12970.7|12973.1|12971|12971.2|12969.1|164
1661382000000|2022-08-24 23:00:00|12972.9|12970.8|12973.1|12971|12973.9|12971.8|12972.2|12970.1|164
1661382300000|2022-08-24 23:05:00|12973|12970.9|12971.9|12969.8|12973|12970.9|12970.5|12968.4|306
1661382600000|2022-08-24 23:10:00|12972|12969.9|12970.8|12968.7|12972.4|12970.3|12970.4|12968.3|231
1661382900000|2022-08-24 23:15:00|12970.7|12968.6|12971.8|12969.7|12971.9|12969.8|12969.8|12967.7|257
1661383200000|2022-08-24 23:20:00|12971.7|12969.6|12970.9|12968.8|12971.8|12969.7|12969.7|12967.6|168
1661383500000|2022-08-24 23:25:00|12971|12968.9|12970.2|12968.1|12971.5|12969.4|12970.1|12968|148
1661383800000|2022-08-24 23:30:00|12970.1|12968|12970.4|12968.3|12970.9|12968.8|12969.9|12967.8|107
1661384100000|2022-08-24 23:35:00|12970.5|12968.4|12970|12967.9|12971.6|12969.5|12969.8|12967.7|195
1661384400000|2022-08-24 23:40:00|12970.1|12968|12969.3|12967.2|12970.6|12968.5|12968.8|12966.7|166
1661384700000|2022-08-24 23:45:00|12969.2|12967.1|12971.6|12969.5|12971.9|12969.8|12969.1|12967|177
1661385000000|2022-08-24 23:50:00|12971.7|12969.6|12971.2|12969.1|12972.4|12970.3|12971.1|12969|122
1661385300000|2022-08-24 23:55:00|12971.3|12969.2|12972.1|12970|12972.4|12970.4|12971|12969.2|211
1661385600000|2022-08-25 00:00:00|12972.2|12970.1|12975.8|12973.7|12977|12974.9|12971.5|12969.4|342
1661385900000|2022-08-25 00:05:00|12975.6|12973.5|12968.4|12966.3|12975.7|12973.9|12967.6|12965.9|417
1661386200000|2022-08-25 00:10:00|12968.5|12966.4|12968.8|12966.7|12969.9|12968.2|12966.6|12964.5|384
1661386500000|2022-08-25 00:15:00|12968.9|12966.8|12966.9|12964.8|12970.3|12968.2|12966.3|12964.2|370
1661386800000|2022-08-25 00:20:00|12966.5|12964.4|12965.7|12963.6|12967.1|12965|12965.4|12963.3|394
1661387100000|2022-08-25 00:25:00|12965.8|12963.7|12964.5|12962.4|12966.4|12964.3|12963.9|12962|432
1661387400000|2022-08-25 00:30:00|12964.6|12962.5|12959.1|12957|12965.6|12963.5|12958.7|12956.8|462
1661387700000|2022-08-25 00:35:00|12959.2|12957.1|12959.2|12957.1|12960.6|12958.5|12957.9|12955.8|485
1661388000000|2022-08-25 00:40:00|12959.3|12957.2|12960.3|12958.2|12961.2|12959.1|12958.6|12956.6|333
1661388300000|2022-08-25 00:45:00|12960.2|12958.1|12960.2|12958.1|12960.7|12958.7|12958.6|12956.5|416
1661388600000|2022-08-25 00:50:00|12960.1|12958|12956.9|12954.8|12960.6|12958.6|12956.2|12954.1|510
1661388900000|2022-08-25 00:55:00|12956.8|12954.7|12959.6|12957.5|12960.5|12958.4|12956.8|12954.7|463
1661389200000|2022-08-25 01:00:00|12959.5|12957.4|12960|12957.9|12960.5|12958.4|12957.1|12955|400
1661389500000|2022-08-25 01:05:00|12959.9|12957.8|12962.8|12960.7|12963.9|12961.8|12959.3|12957.2|465
1661389800000|2022-08-25 01:10:00|12962.7|12960.6|12961.5|12959.4|12963|12960.9|12960.2|12958.2|330
1661390100000|2022-08-25 01:15:00|12961.3|12959.2|12954.7|12952.6|12961.3|12959.2|12954.1|12952.2|528
1661390400000|2022-08-25 01:20:00|12954.8|12952.7|12955.4|12953.3|12957.4|12955.6|12953|12950.9|350
1661390700000|2022-08-25 01:25:00|12955.3|12953.2|12954|12951.9|12955.3|12953.2|12952.6|12950.6|418
1661391000000|2022-08-25 01:30:00|12954.1|12952|12955.4|12953.3|12955.8|12953.7|12951.2|12949.5|560
1661391300000|2022-08-25 01:35:00|12955.3|12953.2|12950.6|12948.5|12955.8|12953.7|12950|12948.2|464
1661391600000|2022-08-25 01:40:00|12950.3|12948.2|12951.5|12949.4|12951.9|12949.8|12948.7|12946.6|478
1661391900000|2022-08-25 01:45:00|12951.6|12949.5|12949.3|12947.2|12952|12949.9|12948.7|12946.6|389
1661392200000|2022-08-25 01:50:00|12949.2|12947.1|12952|12949.9|12952.2|12950.1|12947.6|12945.5|500
1661392500000|2022-08-25 01:55:00|12951.8|12949.7|12952.6|12950.5|12952.7|12950.9|12950.4|12948.7|387
1661392800000|2022-08-25 02:00:00|12952.5|12950.4|12955.1|12953|12955.4|12953.4|12952.5|12950.4|502
1661393100000|2022-08-25 02:05:00|12955|12952.9|12953.7|12951.6|12956.4|12954.3|12953.6|12951.6|241
1661393400000|2022-08-25 02:10:00|12953.8|12951.7|12956.8|12954.7|12956.8|12954.9|12953.4|12951.5|257
1661393700000|2022-08-25 02:15:00|12956.9|12954.8|12955.5|12953.4|12958.6|12956.5|12954.9|12953.1|404
1661394000000|2022-08-25 02:20:00|12955.6|12953.5|12950.4|12948.3|12955.8|12953.7|12950|12947.9|407
1661394300000|2022-08-25 02:25:00|12950.3|12948.2|12949.8|12947.7|12951.4|12949.3|12949.6|12947.5|319
1661394600000|2022-08-25 02:30:00|12949.7|12947.6|12949.6|12947.5|12950.5|12948.4|12947.6|12946|346
1661394900000|2022-08-25 02:35:00|12949.7|12947.6|12951.7|12949.6|12952.1|12950|12949.1|12947|283
1661395200000|2022-08-25 02:40:00|12951.8|12949.7|12952.7|12950.6|12952.7|12950.6|12950.4|12948.3|390
1661395500000|2022-08-25 02:45:00|12952.6|12950.5|12952.5|12950.4|12954.2|12952.1|12951.9|12950|282
1661395800000|2022-08-25 02:50:00|12952.4|12950.3|12952.9|12950.8|12953.8|12951.7|12951.6|12949.7|227
1661396100000|2022-08-25 02:55:00|12953|12950.9|12953.9|12951.8|12953.9|12952|12951.8|12950|237
1661396400000|2022-08-25 03:00:00|12953.8|12951.7|12952.1|12950|12954.6|12952.5|12951.3|12949.2|252
1661396700000|2022-08-25 03:05:00|12952|12949.9|12949.3|12947.2|12953.8|12951.9|12948.8|12946.9|349
1661397000000|2022-08-25 03:10:00|12949.2|12947.1|12949.4|12947.3|12950.8|12948.7|12949.1|12947|271
1661397300000|2022-08-25 03:15:00|12949.3|12947.2|12949.5|12947.4|12950|12948|12948.2|12946.5|205
1661397600000|2022-08-25 03:20:00|12949.6|12947.5|12949.6|12947.5|12950.4|12948.3|12948.9|12946.9|351
1661397900000|2022-08-25 03:25:00|12949.7|12947.6|12948.6|12946.5|12950.1|12948|12948|12945.9|214
1661398200000|2022-08-25 03:30:00|12948.7|12946.6|12950.4|12948.3|12950.5|12948.4|12947.6|12945.5|405
1661398500000|2022-08-25 03:35:00|12950.7|12948.6|12950.6|12948.5|12953|12950.9|12950.2|12948.3|243
1661398800000|2022-08-25 03:40:00|12950.7|12948.6|12950.2|12948.1|12951.1|12949|12949.8|12947.9|277
1661399100000|2022-08-25 03:45:00|12950.3|12948.2|12950.8|12948.7|12951.5|12949.4|12949|12947.3|243
1661399400000|2022-08-25 03:50:00|12950.9|12948.8|12950|12947.9|12951.3|12949.2|12949.7|12947.6|244
1661399700000|2022-08-25 03:55:00|12949.9|12947.8|12948.8|12946.7|12950|12947.9|12948.2|12946.1|275
1661400000000|2022-08-25 04:00:00|12948.9|12946.8|12948.9|12946.8|12950.3|12948.4|12948.6|12946.5|204
1661400300000|2022-08-25 04:05:00|12948.8|12946.7|12948.9|12946.8|12950|12948|12948.3|12946.2|250
1661400600000|2022-08-25 04:10:00|12948.8|12946.7|12948.8|12946.7|12948.9|12947.3|12947.5|12945.5|207
1661400900000|2022-08-25 04:15:00|12948.9|12946.8|12950.2|12948.1|12951.2|12949.1|12948.9|12946.8|192
1661401200000|2022-08-25 04:20:00|12950.4|12948.3|12949|12946.9|12950.5|12948.7|12948.8|12946.7|294
1661401500000|2022-08-25 04:25:00|12948.9|12946.8|12947.5|12945.4|12949.2|12947.1|12946.9|12945.1|327
1661401800000|2022-08-25 04:30:00|12947.3|12945.2|12942.7|12940.6|12947.4|12945.6|12942.7|12940.6|278
1661402100000|2022-08-25 04:35:00|12942.8|12940.7|12943.5|12941.4|12944|12942.3|12942.3|12940.6|249
1661402400000|2022-08-25 04:40:00|12943.4|12941.3|12943|12940.9|12944|12942.4|12942.3|12940.6|214
1661402700000|2022-08-25 04:45:00|12943.1|12941|12938.1|12936|12943.1|12941|12937.1|12935.3|282
1661403000000|2022-08-25 04:50:00|12937.6|12936.3|12937.8|12935.7|12940.3|12938.2|12936.8|12934.7|486
1661403300000|2022-08-25 04:55:00|12937.9|12935.8|12939.9|12937.8|12940.3|12938.2|12936.9|12935.2|274
1661403600000|2022-08-25 05:00:00|12939.8|12937.7|12936.3|12934.2|12939.8|12938|12935|12933.4|443
1661403900000|2022-08-25 05:05:00|12936.2|12934.1|12938.1|12936|12938.3|12936.7|12934.7|12932.6|371
1661404200000|2022-08-25 05:10:00|12938|12935.9|12939.7|12937.6|12940.5|12938.4|12937.9|12935.8|451
1661404500000|2022-08-25 05:15:00|12939.6|12937.5|12940.4|12938.3|12940.7|12938.8|12938.3|12936.2|420
1661404800000|2022-08-25 05:20:00|12940.3|12938.2|12942.1|12940|12942.3|12940.6|12938.8|12936.8|358
1661405100000|2022-08-25 05:25:00|12942.2|12940.1|12941.6|12939.5|12943|12941.1|12941.1|12939.2|317
1661405400000|2022-08-25 05:30:00|12941.7|12939.6|12944.6|12942.5|12944.8|12942.8|12941.6|12939.5|289
1661405700000|2022-08-25 05:35:00|12944.5|12942.4|12946.2|12944.1|12947.7|12945.6|12943.9|12942.2|314
1661406000000|2022-08-25 05:40:00|12946.3|12944.2|12947|12944.9|12947.2|12945.3|12944.6|12942.9|286
1661406300000|2022-08-25 05:45:00|12946.9|12944.8|12945.4|12944.1|12946.9|12944.8|12944.6|12942.5|296
1661406600000|2022-08-25 05:50:00|12945.5|12944.2|12949.7|12947.6|12949.9|12948|12945|12942.9|355
1661406900000|2022-08-25 05:55:00|12949.8|12947.7|12947.6|12945.5|12949.8|12947.8|12946.7|12945|325
1661407200000|2022-08-25 06:00:00|12947.5|12945.4|12944.4|12942.3|12947.8|12945.8|12942.7|12940.6|577
1661407500000|2022-08-25 06:05:00|12944.3|12942.2|12945.4|12943.3|12946.2|12944.1|12942.2|12940.2|463
1661407800000|2022-08-25 06:10:00|12945.3|12943.2|12939.7|12937.6|12945.3|12943.3|12939.7|12937.6|467
1661408100000|2022-08-25 06:15:00|12939.6|12937.5|12918|12915.9|12939.6|12937.5|12916.2|12914.1|958
1661408400000|2022-08-25 06:20:00|12918.2|12916.1|12923.6|12921.5|12924.6|12922.5|12918|12915.9|631
1661408700000|2022-08-25 06:25:00|12923.5|12921.4|12920.4|12918.3|12923.7|12921.6|12919.4|12917.3|531
1661409000000|2022-08-25 06:30:00|12920.3|12918.2|12911.1|12909.8|12920.4|12918.3|12910.9|12909.3|655
1661409300000|2022-08-25 06:35:00|12911.6|12909.5|12917.1|12915|12917.9|12915.8|12908|12905.9|792
1661409600000|2022-08-25 06:40:00|12917.3|12915.2|12915.4|12913.3|12920.4|12918.3|12915.1|12913|595
1661409900000|2022-08-25 06:45:00|12915.5|12913.4|12919.8|12917.7|12919.9|12918.1|12911.9|12910.1|678
1661410200000|2022-08-25 06:50:00|12919.6|12917.5|12919.8|12917.7|12924|12921.9|12917.6|12915.9|586
1661410500000|2022-08-25 06:55:00|12919.7|12917.6|12923|12920.9|12924.1|12922.3|12919.6|12917.6|667
1661410800000|2022-08-25 07:00:00|12923.1|12921|12920.4|12918.3|12924.7|12922.8|12920.1|12918|759
1661411100000|2022-08-25 07:05:00|12920.5|12918.4|12918.2|12916.1|12922.5|12920.4|12916.2|12914.1|645
1661411400000|2022-08-25 07:10:00|12918.4|12916.3|12917.9|12916.6|12918.4|12916.7|12914.3|12912.4|630
1661411700000|2022-08-25 07:15:00|12918.3|12916.2|12913.5|12911.4|12918.5|12916.8|12913.4|12911.4|759
1661412000000|2022-08-25 07:20:00|12913.4|12911.3|12912.8|12911.5|12917.9|12916|12912.2|12910.5|710
1661412300000|2022-08-25 07:25:00|12912.9|12911.6|12908.9|12906.8|12914.8|12912.7|12908.5|12906.7|609
1661412600000|2022-08-25 07:30:00|12908.5|12907.2|12913.9|12911.8|12914.5|12912.7|12908.5|12906.8|628
1661412900000|2022-08-25 07:35:00|12914|12911.9|12916.6|12914.5|12917|12915.6|12912.2|12910.3|575
1661413200000|2022-08-25 07:40:00|12916.5|12914.4|12916.2|12914.1|12917.6|12915.5|12914.7|12912.6|535
1661413500000|2022-08-25 07:45:00|12916.1|12914|12917.1|12915.8|12918.7|12916.6|12914.8|12913.1|348
1661413800000|2022-08-25 07:50:00|12917|12915.7|12911.2|12909.1|12917.4|12915.8|12910.2|12908.1|409
1661414100000|2022-08-25 07:55:00|12911.1|12909|12907.8|12906.5|12911.1|12909|12907.5|12905.4|423
1661414400000|2022-08-25 08:00:00|12908.3|12906.2|12911|12908.9|12911|12909.3|12905.2|12903.1|690
1661414700000|2022-08-25 08:05:00|12910.8|12909.5|12912.2|12910.9|12912.9|12911.1|12908.9|12907|561
1661415000000|2022-08-25 08:10:00|12912.7|12910.6|12911.7|12910.4|12914.3|12912.6|12909.7|12908.1|583
1661415300000|2022-08-25 08:15:00|12911.5|12910.2|12917.4|12915.3|12920.1|12918.3|12911.5|12910.2|635
1661415600000|2022-08-25 08:20:00|12917.5|12915.4|12915.3|12913.2|12917.9|12915.8|12913.5|12911.6|553
1661415900000|2022-08-25 08:25:00|12915.2|12913.1|12915.5|12913.4|12915.9|12914.2|12913.2|12911.5|458
1661416200000|2022-08-25 08:30:00|12915.4|12913.3|12903.8|12901.7|12917.3|12915.7|12903.4|12901.3|729
1661416500000|2022-08-25 08:35:00|12904|12901.9|12906|12903.9|12907.1|12905|12903.8|12901.7|481
1661416800000|2022-08-25 08:40:00|12906.1|12904|12903|12900.9|12906.2|12904.1|12902.2|12900.1|466
1661417100000|2022-08-25 08:45:00|12902.9|12900.8|12903.1|12901|12905.1|12903|12902.4|12900.3|488
1661417400000|2022-08-25 08:50:00|12903.3|12901.2|12903.8|12901.7|12905.5|12903.4|12902.4|12900.3|470
1661417700000|2022-08-25 08:55:00|12903.9|12901.8|12901.9|12899.8|12904.7|12902.6|12901.1|12899|430
1661418000000|2022-08-25 09:00:00|12902|12899.9|12903.5|12901.4|12903.9|12901.8|12896.2|12894.1|537
1661418300000|2022-08-25 09:05:00|12903.4|12901.3|12900.3|12898.2|12903.6|12901.5|12899.7|12897.8|411
1661418600000|2022-08-25 09:10:00|12900.4|12898.3|12899.6|12897.5|12902.9|12900.8|12899.4|12897.3|396
1661418900000|2022-08-25 09:15:00|12899.5|12897.4|12900.2|12898.1|12902|12900.4|12897.6|12895.5|543
1661419200000|2022-08-25 09:20:00|12900.3|12898.2|12903.1|12901|12904.3|12902.2|12898.6|12896.5|512
1661419500000|2022-08-25 09:25:00|12903.2|12901.1|12907.6|12905.5|12907.8|12906.1|12902.7|12900.6|483
1661419800000|2022-08-25 09:30:00|12907.7|12905.6|12908.8|12906.7|12912.2|12910.1|12905.8|12904|673
1661420100000|2022-08-25 09:35:00|12908.7|12906.6|12907.7|12905.6|12909.4|12907.3|12905.8|12903.7|534
1661420400000|2022-08-25 09:40:00|12907.3|12906|12906|12904.7|12908.4|12906.7|12904.6|12902.9|463
1661420700000|2022-08-25 09:45:00|12906.1|12904.8|12908.8|12907.5|12911|12909.3|12905.4|12904.1|488
1661421000000|2022-08-25 09:50:00|12908.9|12907.6|12909.6|12907.5|12909.7|12908.1|12906.9|12905.6|471
1661421300000|2022-08-25 09:55:00|12909.5|12908.2|12913|12911.7|12913.9|12912.2|12909|12907.4|502
1661421600000|2022-08-25 10:00:00|12913.1|12911.8|12915|12913.7|12915.2|12913.7|12911.3|12909.5|424
1661421900000|2022-08-25 10:05:00|12915.2|12913.9|12915.7|12914.4|12916.3|12914.7|12913.8|12912.1|448
1661422200000|2022-08-25 10:10:00|12915.8|12914.5|12917.3|12916|12918.9|12917.5|12915.8|12914.1|439
1661422500000|2022-08-25 10:15:00|12917.2|12915.9|12919.1|12917.8|12920.1|12918.7|12917|12915.5|427
1661422800000|2022-08-25 10:20:00|12919.2|12917.9|12915.8|12914.5|12919.2|12917.9|12914.3|12912.7|401
1661423100000|2022-08-25 10:25:00|12915.6|12914.3|12917.1|12915.8|12918|12916.4|12915.4|12914.1|349
1661423400000|2022-08-25 10:30:00|12917.2|12915.9|12921.8|12920.5|12922.2|12920.7|12917|12915.2|461
1661423700000|2022-08-25 10:35:00|12921.9|12920.6|12923.5|12921.4|12924.5|12922.8|12921|12919.4|422
1661424000000|2022-08-25 10:40:00|12923.1|12921.8|12921.2|12919.9|12924.7|12923.2|12920.8|12919.3|376
1661424300000|2022-08-25 10:45:00|12921.1|12919.8|12923.1|12921.8|12924.4|12923.1|12919.9|12918.2|612
1661424600000|2022-08-25 10:50:00|12923.2|12921.9|12921.7|12920.4|12923.5|12922.2|12920.1|12918.8|398
1661424900000|2022-08-25 10:55:00|12921.8|12920.5|12922.9|12921.6|12923.1|12921.7|12920.1|12918.8|387
1661425200000|2022-08-25 11:00:00|12922.8|12921.5|12923.4|12922.1|12927.4|12926.1|12922.5|12921.2|486
1661425500000|2022-08-25 11:05:00|12923.6|12922.3|12918.7|12916.6|12924|12922.7|12917.9|12916.1|418
1661425800000|2022-08-25 11:10:00|12918.6|12916.5|12914.4|12913.1|12919.3|12917.3|12914.3|12912.8|501
1661426100000|2022-08-25 11:15:00|12914.3|12913|12916.8|12914.7|12918.6|12916.8|12913.9|12911.9|535
1661426400000|2022-08-25 11:20:00|12916.9|12914.8|12914.2|12912.9|12918.9|12917.2|12914.1|12912.8|422
1661426700000|2022-08-25 11:25:00|12914.3|12913|12913.8|12912.5|12917.1|12915.5|12913.1|12911.3|374
1661427000000|2022-08-25 11:30:00|12914.2|12912.1|12915.3|12914|12916|12914.2|12913.2|12911.5|573
1661427300000|2022-08-25 11:35:00|12915.7|12913.6|12915.3|12914|12920.1|12918.8|12914.9|12913.1|544
1661427600000|2022-08-25 11:40:00|12915.1|12913.8|12914|12912.7|12916.1|12914|12910.6|12908.9|508
1661427900000|2022-08-25 11:45:00|12914.4|12912.3|12911|12909.7|12916|12914.3|12910.7|12909.4|390
1661428200000|2022-08-25 11:50:00|12910.9|12909.6|12918.3|12917|12919.5|12918.2|12910.9|12909.6|553
1661428500000|2022-08-25 11:55:00|12918.4|12917.1|12918.1|12916.8|12920.4|12919|12916.1|12914.3|544
1661428800000|2022-08-25 12:00:00|12918|12916.7|12918.5|12917.2|12918.7|12917.4|12914.1|12912.4|659
1661429100000|2022-08-25 12:05:00|12918.6|12917.3|12917.3|12916|12919.4|12918|12915.7|12914.1|633
1661429400000|2022-08-25 12:10:00|12917.4|12916.1|12921.5|12919.4|12921.6|12919.6|12915.8|12914.4|586
1661429700000|2022-08-25 12:15:00|12921.6|12919.5|12924.6|12923.3|12924.8|12923.3|12920.1|12918.2|549
1661430000000|2022-08-25 12:20:00|12924.3|12923|12924.5|12923.2|12927.9|12926.6|12923.2|12921.7|579
1661430300000|2022-08-25 12:25:00|12924.8|12923.5|12923.9|12920.6|12926.4|12925.1|12921.9|12919.6|521
1661430600000|2022-08-25 12:30:00|12923.8|12921.4|12927.9|12926.6|12933.1|12931.4|12923.5|12920.7|1087
1661430900000|2022-08-25 12:35:00|12927.8|12926.5|12931.5|12930.2|12934.5|12933.2|12926.9|12925.6|831
1661431200000|2022-08-25 12:40:00|12931.6|12930.3|12939.1|12937.8|12940.4|12939.1|12929.6|12928.2|797
1661431500000|2022-08-25 12:45:00|12939.2|12937.9|12944.3|12943|12948.2|12946.9|12937.2|12935.9|721
1661431800000|2022-08-25 12:50:00|12944.4|12943.1|12941.4|12940.1|12945.6|12944.3|12938.2|12936.9|603
1661432100000|2022-08-25 12:55:00|12941.5|12940.2|12936.8|12935.5|12943.2|12941.9|12935.6|12934.3|751
1661432400000|2022-08-25 13:00:00|12937.1|12935.8|12940|12938.7|12940.3|12939|12932.9|12931.6|757
1661432700000|2022-08-25 13:05:00|12939.7|12938.4|12943.5|12942.2|12945.7|12943.9|12938.1|12936.8|755
1661433000000|2022-08-25 13:10:00|12943.6|12942.3|12943.6|12942.3|12945|12943.7|12939.7|12938.4|740
1661433300000|2022-08-25 13:15:00|12943.1|12941.8|12945.4|12944.1|12945.6|12944.3|12937.6|12936.3|763
1661433600000|2022-08-25 13:20:00|12945.5|12944.2|12943.8|12942.5|12945.6|12944.3|12940.2|12938.9|664
1661433900000|2022-08-25 13:25:00|12943.7|12942.4|12949|12947.7|12950|12948.7|12942.9|12941.5|562
1661434200000|2022-08-25 13:30:00|12949.1|12947.8|12956.1|12954.8|12956.1|12954.8|12947.3|12946|940
1661434500000|2022-08-25 13:35:00|12956|12954.7|12948.2|12946.9|12957.5|12956.2|12944.8|12943.5|881
1661434800000|2022-08-25 13:40:00|12948.1|12946.8|12948.2|12946.9|12955.1|12953.7|12947.2|12945.9|990
1661435100000|2022-08-25 13:45:00|12948.4|12947.1|12945.9|12944.6|12950|12948.7|12943.3|12942|814
1661435400000|2022-08-25 13:50:00|12946|12944.7|12941.9|12940.6|12949.5|12947.8|12940.7|12939.4|869
1661435700000|2022-08-25 13:55:00|12942|12940.7|12938.2|12936.9|12945.9|12944.6|12936.9|12935.6|774
1661436000000|2022-08-25 14:00:00|12938.4|12937.1|12933.3|12932|12938.4|12937.1|12926.6|12925.3|850
1661436300000|2022-08-25 14:05:00|12933.2|12931.9|12934.3|12933|12939.6|12938.1|12932.3|12931|852
1661436600000|2022-08-25 14:10:00|12934.8|12933.5|12934.8|12933.5|12940.2|12938.5|12933.8|12932.5|919
1661436900000|2022-08-25 14:15:00|12934.6|12933.3|12934.3|12933|12936.5|12934.7|12930.6|12929.1|872
1661437200000|2022-08-25 14:20:00|12934.2|12932.9|12923.8|12922.5|12936.1|12934.8|12923|12921.3|811
1661437500000|2022-08-25 14:25:00|12923.7|12922.4|12925.7|12924.4|12928.5|12927.2|12923.1|12921.7|761
1661437800000|2022-08-25 14:30:00|12925.3|12924|12916.2|12914.9|12925.5|12924.2|12915.7|12914.4|738
1661438100000|2022-08-25 14:35:00|12916.3|12915|12914.4|12913.1|12917.5|12916.1|12912.4|12911.1|735
1661438400000|2022-08-25 14:40:00|12914.5|12913.2|12919|12917.7|12922.1|12920.4|12913|12911.7|762
1661438700000|2022-08-25 14:45:00|12918.9|12917.6|12914.9|12913.6|12920|12918.7|12914.7|12913.4|791
1661439000000|2022-08-25 14:50:00|12914.8|12913.5|12924.9|12923.6|12926.8|12925.5|12913.3|12912|812
1661439300000|2022-08-25 14:55:00|12925.4|12923.3|12927.1|12925.8|12927.6|12926.3|12919.9|12918.6|680
1661439600000|2022-08-25 15:00:00|12927.2|12925.9|12935.5|12934.2|12935.7|12934.4|12926.9|12925.5|716
1661439900000|2022-08-25 15:05:00|12935.3|12934|12933.7|12932.4|12940.4|12938.6|12933.7|12932.2|799
1661440200000|2022-08-25 15:10:00|12933.8|12932.5|12935.5|12934.2|12936|12934.7|12929.6|12928.1|767
1661440500000|2022-08-25 15:15:00|12935.4|12934.1|12938.7|12937.4|12944|12942.7|12934.1|12932.8|805
1661440800000|2022-08-25 15:20:00|12938.6|12937.3|12947.6|12946.3|12947.6|12946.3|12937.7|12936.4|861
1661441100000|2022-08-25 15:25:00|12947.5|12946.2|12940.9|12939.6|12948|12946.7|12939.7|12938.4|687
1661441400000|2022-08-25 15:30:00|12941.1|12939.8|12947.6|12945.5|12949.3|12948|12939.8|12938.5|785
1661441700000|2022-08-25 15:35:00|12947.1|12945.8|12948.2|12946.9|12949.1|12947.8|12945.9|12944.6|603
1661442000000|2022-08-25 15:40:00|12948.1|12946.8|12944.4|12943.1|12949|12947.7|12942.9|12941.6|628
1661442300000|2022-08-25 15:45:00|12944.3|12943|12944.8|12943.5|12945.6|12944.3|12941.4|12940|584
1661442600000|2022-08-25 15:50:00|12945|12943.7|12945.2|12943.9|12947.6|12946.3|12943.2|12941.9|578
1661442900000|2022-08-25 15:55:00|12945.5|12944.2|12944.7|12943.4|12949.6|12948.3|12943.3|12942|631
1661443200000|2022-08-25 16:00:00|12944.6|12943.3|12947.7|12946.4|12951.7|12950.4|12944.5|12943.2|694
1661443500000|2022-08-25 16:05:00|12947.5|12946.2|12948|12946.7|12948.4|12946.9|12942.4|12941.1|728
1661443800000|2022-08-25 16:10:00|12948.2|12946.9|12954.1|12952.8|12955.2|12953.9|12946.1|12944.8|616
1661444100000|2022-08-25 16:15:00|12954.2|12952.9|12954.1|12952.8|12957.6|12956.3|12951.7|12950.4|653
1661444400000|2022-08-25 16:20:00|12954.2|12952.9|12953.2|12951.9|12955.6|12954.3|12951.3|12950|581
1661444700000|2022-08-25 16:25:00|12953|12951.7|12948.2|12946.9|12953.6|12951.9|12947|12945.7|642
1661445000000|2022-08-25 16:30:00|12948.3|12947|12947.1|12945.8|12951|12949.5|12945.6|12944.3|545
1661445300000|2022-08-25 16:35:00|12947.2|12945.9|12946.1|12944.8|12948.7|12947.4|12945.6|12944.3|494
1661445600000|2022-08-25 16:40:00|12946|12944.7|12943.6|12942.3|12947.1|12945.8|12943.3|12941.8|526
1661445900000|2022-08-25 16:45:00|12943.7|12942.4|12948|12946.7|12949.5|12948.2|12942.2|12940.9|490
1661446200000|2022-08-25 16:50:00|12947.8|12946.5|12944.3|12943|12947.8|12946.5|12943|12941.7|379
1661446500000|2022-08-25 16:55:00|12944.2|12942.9|12943|12941.7|12945|12943.7|12941.6|12940.3|350
1661446800000|2022-08-25 17:00:00|12942.9|12941.6|12943.3|12942|12945.4|12944.1|12938.6|12936.5|701
1661447100000|2022-08-25 17:05:00|12943.2|12941.9|12937.8|12936.5|12943.8|12942.5|12936.5|12935.2|560
1661447400000|2022-08-25 17:10:00|12937.9|12936.6|12935.7|12934.4|12940.4|12939.1|12934.7|12933.4|465
1661447700000|2022-08-25 17:15:00|12935.8|12934.5|12935.5|12934.2|12936.4|12935.1|12933.6|12932.3|334
1661448000000|2022-08-25 17:20:00|12935.6|12934.3|12937.3|12936|12939.1|12937.8|12934.6|12932.9|405
1661448300000|2022-08-25 17:25:00|12937.4|12936.1|12937.5|12936.2|12938.2|12936.9|12934.7|12933.4|474
1661448600000|2022-08-25 17:30:00|12937.4|12936.1|12936.1|12934.8|12939.9|12938.4|12936.1|12934.8|552
1661448900000|2022-08-25 17:35:00|12935.9|12934.6|12935.8|12934.5|12937.7|12936.4|12935|12933.6|494
1661449200000|2022-08-25 17:40:00|12935.7|12934.4|12938.2|12936.9|12939.2|12937.9|12935.5|12933.8|405
1661449500000|2022-08-25 17:45:00|12938.4|12937.1|12935.7|12934.4|12939.1|12937.8|12933.2|12931.5|462
1661449800000|2022-08-25 17:50:00|12935.8|12934.5|12938.6|12937.3|12940.9|12939.4|12935.8|12934.5|508
1661450100000|2022-08-25 17:55:00|12938.5|12937.2|12938.7|12937.4|12941.9|12940.3|12936.1|12934.4|415
1661450400000|2022-08-25 18:00:00|12938.9|12936.8|12942.1|12940.8|12942.3|12941|12937.1|12935.4|492
1661450700000|2022-08-25 18:05:00|12942.3|12941|12942.9|12941.6|12945|12943.6|12940|12937.9|622
1661451000000|2022-08-25 18:10:00|12943|12941.7|12938.8|12937.5|12945.4|12944.1|12938.5|12937|514
1661451300000|2022-08-25 18:15:00|12938.9|12937.6|12936.2|12934.9|12939.2|12937.9|12936.2|12934.9|398
1661451600000|2022-08-25 18:20:00|12936.3|12935|12934.5|12933.2|12936.3|12935|12932.1|12930.8|427
1661451900000|2022-08-25 18:25:00|12934.4|12933.1|12933.8|12932.5|12935.4|12934.1|12932.7|12931.4|405
1661452200000|2022-08-25 18:30:00|12933.9|12932.6|12932.5|12931.2|12935.5|12934.2|12932.5|12931.2|381
1661452500000|2022-08-25 18:35:00|12932.4|12931.1|12938.3|12937|12938.5|12937.2|12932.2|12930.9|406
1661452800000|2022-08-25 18:40:00|12938.4|12937.1|12940.4|12939.1|12942.1|12940.8|12938.3|12937|426
1661453100000|2022-08-25 18:45:00|12940.2|12938.9|12938.2|12936.9|12941.2|12939.9|12937.6|12936.3|314
1661453400000|2022-08-25 18:50:00|12938.1|12936.8|12937.9|12936.6|12941.1|12939.8|12937.5|12936.2|289
1661453700000|2022-08-25 18:55:00|12938.2|12936.9|12938.4|12937.1|12939.2|12937.9|12935.7|12934.4|407
1661454000000|2022-08-25 19:00:00|12938.3|12937|12938.9|12937.6|12940.5|12939.2|12937.5|12936.2|340
1661454300000|2022-08-25 19:05:00|12938.8|12937.5|12937.4|12936.1|12939|12937.7|12935.3|12934|319
1661454600000|2022-08-25 19:10:00|12937.3|12936|12934.8|12933.5|12938.4|12937.1|12934.7|12933.4|376
1661454900000|2022-08-25 19:15:00|12934.7|12933.4|12936.2|12934.9|12937.4|12936.1|12934.6|12933.3|305
1661455200000|2022-08-25 19:20:00|12936.1|12934.8|12934.4|12933.1|12936.5|12935.2|12934.2|12932.9|263
1661455500000|2022-08-25 19:25:00|12934.3|12933|12934.8|12933.5|12935.8|12934.5|12933.6|12932.3|285
1661455800000|2022-08-25 19:30:00|12934.7|12933.4|12936.6|12935.3|12937.2|12935.9|12934.3|12933|213
1661456100000|2022-08-25 19:35:00|12936.5|12935.2|12934.9|12933.6|12937|12935.7|12934.8|12933.3|324
1661456400000|2022-08-25 19:40:00|12935|12933.7|12932.9|12931.6|12936.2|12934.5|12932.1|12930.8|356
1661456700000|2022-08-25 19:45:00|12932.8|12931.5|12930.2|12928.9|12933.9|12932.6|12929.5|12928.2|337
1661457000000|2022-08-25 19:50:00|12930.3|12929|12929.5|12928.2|12931.9|12930.6|12929.4|12928.1|321
1661457300000|2022-08-25 19:55:00|12929.6|12928.3|12925.7|12924.4|12930.1|12928.8|12925.4|12923.9|308
1661457600000|2022-08-25 20:00:00|12925.8|12924.5|12928.2|12926.9|12930.1|12928.4|12925.7|12924.4|239
1661457900000|2022-08-25 20:05:00|12928.3|12927|12928.9|12927.6|12930.6|12928.9|12928.2|12926.7|168
1661458200000|2022-08-25 20:10:00|12928.8|12927.5|12928.2|12926.9|12929.4|12927.7|12928|12926.4|136
1661458500000|2022-08-25 20:15:00|12928.3|12927|12926.9|12925.6|12928.5|12927.2|12925.1|12923.4|195
1661458800000|2022-08-25 20:20:00|12927|12925.7|12927.7|12926.4|12928.4|12926.7|12925.6|12924.1|201
1661459100000|2022-08-25 20:25:00|12927.8|12926.5|12927|12925.7|12928.3|12926.7|12926.1|12924.4|258
1661459400000|2022-08-25 20:30:00|12927.1|12925.8|12924.9|12923.6|12928.6|12927|12924.6|12923.1|175
1661459700000|2022-08-25 20:35:00|12925.3|12923.2|12928.7|12926.6|12928.9|12927.1|12924.6|12923|112
1661460000000|2022-08-25 20:40:00|12928.8|12926.7|12927.7|12925.6|12928.9|12927.2|12927.3|12925.5|133
1661460300000|2022-08-25 20:45:00|12927.8|12925.7|12928.9|12926.8|12930.1|12928|12927.7|12925.7|107
1661460600000|2022-08-25 20:50:00|12929|12926.9|12926.7|12924.6|12930|12928.1|12926.3|12924.3|221
1661460900000|2022-08-25 20:55:00|12926.6|12924.5|12925.2|12923.1|12927.4|12925.3|12924|12921.8|376
1661461200000|2022-08-25 21:00:00|12924.8|12922.7|12934.6|12927.6|12934.6|12927.6|12924.8|12921.9|43
1661461500000|2022-08-25 21:05:00|12934.7|12927.7|12931.4|12924.4|12939.2|12932.2|12925.6|12918.6|190
1661461800000|2022-08-25 21:10:00|12932.8|12925.8|12935.9|12928.9|12937.1|12930.1|12929.9|12922.9|261
1661462100000|2022-08-25 21:15:00|12934.7|12927.7|12936.3|12929.3|12939.4|12932.4|12932.1|12925.1|290
1661462400000|2022-08-25 21:20:00|12936.2|12929.2|12940.8|12933.8|12941.8|12934.8|12933.1|12926.1|268
1661462700000|2022-08-25 21:25:00|12940.6|12933.6|12931.9|12926.2|12940.8|12933.8|12930.7|12923.7|374
1661463000000|2022-08-25 21:30:00|12931.5|12926.3|12931|12925.6|12932.3|12927.1|12928.7|12924.7|220
1661463300000|2022-08-25 21:35:00|12930.9|12925.9|12930.3|12925.8|12932.5|12927.2|12929.8|12924.7|186
1661463600000|2022-08-25 21:40:00|12930.2|12926.3|12930.9|12925|12931.4|12926.7|12927.4|12923.1|227
1661463900000|2022-08-25 21:45:00|12930.3|12925.9|12930|12925.3|12931.5|12926.2|12929.2|12924.5|152
1661464200000|2022-08-25 21:50:00|12930.1|12925.4|12930.2|12925|12930.8|12926.2|12928.9|12924.5|116
1661464500000|2022-08-25 21:55:00|12929.1|12925.6|12929.5|12924.6|12931.5|12927.2|12929|12923.9|162
1661464800000|2022-08-25 22:00:00|12929.7|12925|12929.5|12926.7|12930.6|12927.6|12926.1|12921.2|460
1661465100000|2022-08-25 22:05:00|12929.2|12926.9|12929.2|12927.1|12930.2|12928|12929.1|12926.6|201
1661465400000|2022-08-25 22:10:00|12929.4|12927.3|12929.7|12927.6|12930|12928.2|12929.3|12927.2|89
1661465700000|2022-08-25 22:15:00|12929.8|12927.7|12930.7|12928.6|12931.1|12928.9|12929.4|12927.5|132
1661466000000|2022-08-25 22:20:00|12930.8|12928.7|12930|12927.9|12930.9|12928.8|12929.7|12927.2|158
1661466300000|2022-08-25 22:25:00|12930.1|12928|12929.9|12927.8|12930.3|12928.2|12929.8|12927.7|219
1661466600000|2022-08-25 22:30:00|12930|12927.9|12929.9|12927.8|12930.6|12928.4|12929.6|12927.2|158
1661466900000|2022-08-25 22:35:00|12929.8|12927.7|12930.6|12928.5|12931|12928.6|12929.6|12927.3|150
1661467200000|2022-08-25 22:40:00|12930.7|12928.6|12931.4|12929.3|12931.6|12929.5|12930.4|12928.1|120
1661467500000|2022-08-25 22:45:00|12931.3|12929.2|12932.2|12930.1|12933.3|12930.7|12931.1|12928.7|165
1661467800000|2022-08-25 22:50:00|12932.1|12930|12934.7|12932.6|12935.1|12933|12931.4|12929|226
1661468100000|2022-08-25 22:55:00|12934.8|12932.7|12935.7|12933.6|12936.3|12934.2|12933.9|12931.9|273
1661468400000|2022-08-25 23:00:00|12935.8|12933.7|12934.9|12933.6|12937.3|12935.6|12934.8|12932.5|219
1661468700000|2022-08-25 23:05:00|12934.8|12933.5|12935.2|12933.1|12935.4|12933.5|12933.9|12932.2|130
1661469000000|2022-08-25 23:10:00|12935.3|12933.2|12935.6|12933.5|12937|12935|12934.5|12932.4|274
1661469300000|2022-08-25 23:15:00|12935.5|12933.4|12935.8|12933.7|12936.9|12934.8|12935.2|12933.1|241
1661469600000|2022-08-25 23:20:00|12935.9|12933.8|12934.6|12932.5|12935.9|12933.8|12934.1|12932.3|170
1661469900000|2022-08-25 23:25:00|12934.5|12932.4|12935.4|12933.3|12935.6|12934|12934.1|12932.3|205
1661470200000|2022-08-25 23:30:00|12935|12933.7|12935|12933.7|12936.3|12934.6|12934.5|12932.9|226
1661470500000|2022-08-25 23:35:00|12935.1|12933.8|12935.4|12933.3|12936.2|12934.6|12934.7|12933|189
1661470800000|2022-08-25 23:40:00|12935.5|12933.4|12937|12934.9|12937|12935.1|12934.4|12932.9|178
1661471100000|2022-08-25 23:45:00|12937.2|12935.9|12939|12936.9|12939.4|12937.7|12936.8|12935.3|229
1661471400000|2022-08-25 23:50:00|12939.1|12937|12939.1|12937.8|12939.8|12938.3|12938.2|12936.3|191
1661471700000|2022-08-25 23:55:00|12939.3|12937.2|12940.5|12938.4|12940.5|12938.8|12937.4|12935.7|218
1661472000000|2022-08-26 00:00:00|12940.6|12938.5|12938.2|12936.9|12940.7|12939.1|12936.8|12935.5|419
1661472300000|2022-08-26 00:05:00|12938.1|12936.8|12942.8|12940.7|12943|12941.3|12937.7|12935.9|273
1661472600000|2022-08-26 00:10:00|12942.9|12940.8|12947.2|12945.9|12947.2|12945.9|12942.4|12940.7|265
1661472900000|2022-08-26 00:15:00|12947.3|12946|12946.3|12945|12947.9|12946.4|12945.7|12944|225
1661473200000|2022-08-26 00:20:00|12946.6|12944.5|12946.4|12945.1|12947.5|12945.7|12943.9|12942.2|307
1661473500000|2022-08-26 00:25:00|12946.5|12945.2|12948.9|12947.6|12949.3|12947.7|12945.6|12943.9|263
1661473800000|2022-08-26 00:30:00|12948.8|12947.5|12948|12946.7|12949.6|12947.9|12947.1|12945.5|336
1661474100000|2022-08-26 00:35:00|12948.1|12946|12949.4|12948.1|12950.5|12948.8|12947.9|12945.9|216
1661474400000|2022-08-26 00:40:00|12949.5|12948.2|12948.7|12946.6|12950|12948.5|12946.2|12944.9|281
1661474700000|2022-08-26 00:45:00|12948.6|12947.3|12949.5|12947.4|12949.9|12948.3|12947.6|12946|303
1661475000000|2022-08-26 00:50:00|12949|12946.9|12954.8|12952.7|12955.4|12953.6|12948.5|12946.9|547
1661475300000|2022-08-26 00:55:00|12954.6|12952.5|12954.1|12952|12956.5|12954.8|12952|12950.4|537
1661475600000|2022-08-26 01:00:00|12954|12951.9|12956|12954.7|12957.1|12955.5|12952.8|12951.3|350
1661475900000|2022-08-26 01:05:00|12956.1|12954.8|12951.6|12950.3|12957.3|12955.5|12950.7|12949.4|411
1661476200000|2022-08-26 01:10:00|12951.7|12950.4|12955.9|12954.6|12956.3|12954.6|12950.8|12949.4|356
1661476500000|2022-08-26 01:15:00|12955.8|12954.5|12956|12954.7|12957|12955.4|12953.4|12951.3|410
1661476800000|2022-08-26 01:20:00|12956.1|12954.8|12954.2|12952.9|12957.3|12955.6|12953.3|12951.4|463
1661477100000|2022-08-26 01:25:00|12954.3|12953|12954.8|12952.7|12954.8|12953.2|12952.9|12951.2|280
1661477400000|2022-08-26 01:30:00|12954.7|12952.6|12952.8|12951.5|12954.7|12952.9|12950.8|12949.1|504
1661477700000|2022-08-26 01:35:00|12953.3|12951.2|12951.7|12949.6|12953.8|12952|12950.7|12949|475
1661478000000|2022-08-26 01:40:00|12951.8|12949.7|12953.2|12951.9|12954.3|12952.5|12950.7|12949|399
1661478300000|2022-08-26 01:45:00|12953.6|12951.5|12951.7|12950.4|12953.6|12951.8|12951|12949.4|458
1661478600000|2022-08-26 01:50:00|12951.8|12950.5|12952.9|12951.6|12953.8|12952.1|12951.4|12949.7|416
1661478900000|2022-08-26 01:55:00|12952.6|12951.3|12953.2|12951.9|12954.2|12952.5|12951.8|12949.8|356
1661479200000|2022-08-26 02:00:00|12953.3|12952|12953.3|12951.2|12954|12952.2|12952.6|12950.8|316
1661479500000|2022-08-26 02:05:00|12953.1|12951.8|12951.6|12950.3|12953.9|12952.1|12951.3|12949.7|261
1661479800000|2022-08-26 02:10:00|12951.5|12950.2|12950|12948.7|12952.1|12950.4|12949.8|12948.1|272
1661480100000|2022-08-26 02:15:00|12949.9|12948.6|12949.6|12947.5|12951.4|12949.7|12949|12947.4|275
1661480400000|2022-08-26 02:20:00|12949.5|12948.2|12948.2|12946.9|12950.6|12948.8|12948|12946.7|265
1661480700000|2022-08-26 02:25:00|12948.1|12946.8|12947.5|12946.2|12949.3|12947.7|12946.8|12945.5|247
1661481000000|2022-08-26 02:30:00|12947.6|12946.3|12945.7|12944.4|12948|12946.7|12945.7|12944.3|264
1661481300000|2022-08-26 02:35:00|12945.8|12944.5|12945.8|12944.5|12946.7|12945.4|12945.7|12944|255
1661481600000|2022-08-26 02:40:00|12945.7|12944.4|12945.4|12943.3|12946.4|12944.9|12944.8|12943.2|179
1661481900000|2022-08-26 02:45:00|12945.3|12943.2|12946.4|12945.1|12946.7|12945.4|12944.9|12943.2|217
1661482200000|2022-08-26 02:50:00|12946.3|12945|12948.1|12946.8|12949.4|12947.8|12945.5|12944|229
1661482500000|2022-08-26 02:55:00|12948.4|12946.3|12949.5|12947.4|12949.8|12948|12946.7|12944.9|218
1661482800000|2022-08-26 03:00:00|12949.6|12947.5|12948.7|12947.4|12950.2|12948.5|12945.8|12944.3|287
1661483100000|2022-08-26 03:05:00|12948.6|12947.3|12946.2|12944.9|12950.3|12948.8|12946.1|12944.7|220
1661483400000|2022-08-26 03:10:00|12946.3|12945|12947|12944.9|12947.7|12946.2|12946.1|12944.5|188
1661483700000|2022-08-26 03:15:00|12946.6|12945.3|12946.5|12945.2|12947.6|12946.3|12946.2|12944.5|231
1661484000000|2022-08-26 03:20:00|12946.6|12945.3|12948|12946.7|12948.7|12947|12944.9|12943.3|208
1661484300000|2022-08-26 03:25:00|12947.9|12946.6|12949.3|12947.2|12949.6|12947.9|12947.5|12946.2|169
1661484600000|2022-08-26 03:30:00|12949.2|12947.1|12948.9|12947.6|12950.3|12948.6|12948.2|12946.9|189
1661484900000|2022-08-26 03:35:00|12949|12947.7|12947.4|12946.1|12949.6|12947.9|12947.3|12945.7|163
1661485200000|2022-08-26 03:40:00|12947.3|12946|12949.4|12947.3|12950.8|12949.5|12947.3|12945.6|211
1661485500000|2022-08-26 03:45:00|12949.5|12947.4|12950.2|12948.1|12951.2|12949.4|12948.8|12947|152
1661485800000|2022-08-26 03:50:00|12949.6|12947.5|12948.9|12947.6|12951.1|12949.4|12948.9|12946.9|200
1661486100000|2022-08-26 03:55:00|12948.8|12947.5|12948.6|12946.5|12949.4|12947.7|12948|12946.3|224
1661486400000|2022-08-26 04:00:00|12948.7|12946.6|12949.6|12947.5|12950.2|12948.4|12948.2|12946.6|207
1661486700000|2022-08-26 04:05:00|12949.5|12947.4|12949.9|12948.6|12950.5|12948.7|12948.9|12947|178
1661487000000|2022-08-26 04:10:00|12950.3|12948.2|12949.8|12948.5|12950.9|12949|12949.3|12947.9|167
1661487300000|2022-08-26 04:15:00|12949.9|12948.6|12951.5|12950.2|12952.5|12950.8|12949.3|12947.6|279
1661487600000|2022-08-26 04:20:00|12951.4|12950.1|12952|12949.9|12953.8|12952.2|12950.9|12949.2|275
1661487900000|2022-08-26 04:25:00|12951.6|12950.3|12950.3|12949|12952.1|12950.3|12949.9|12948.2|233
1661488200000|2022-08-26 04:30:00|12950.2|12948.9|12949.6|12947.5|12951|12949.3|12949.1|12947.4|218
1661488500000|2022-08-26 04:35:00|12949.1|12947.8|12950.1|12948.8|12950.3|12948.9|12948.7|12947.1|203
1661488800000|2022-08-26 04:40:00|12949.9|12948.6|12952.5|12951.2|12952.8|12951.3|12949.9|12948.6|326
1661489100000|2022-08-26 04:45:00|12952.4|12951.1|12951.1|12949.8|12953.1|12951.7|12950.9|12949.5|213
1661489400000|2022-08-26 04:50:00|12951.2|12949.9|12954.4|12952.3|12954.5|12952.8|12950.9|12949.6|266
1661489700000|2022-08-26 04:55:00|12954.3|12952.2|12957|12954.9|12957.1|12955.4|12953.9|12952.2|306
1661490000000|2022-08-26 05:00:00|12956.6|12955.3|12955.8|12954.5|12959.2|12957.5|12952.7|12951.1|427
1661490300000|2022-08-26 05:05:00|12956.4|12954.3|12956.6|12954.5|12956.9|12955.4|12955.3|12953.7|213
1661490600000|2022-08-26 05:10:00|12956.1|12954.8|12957.7|12955.6|12958.8|12957.1|12956.1|12954.4|268
1661490900000|2022-08-26 05:15:00|12957.4|12956.1|12956.5|12955.2|12958.2|12956.6|12955.5|12953.8|244
1661491200000|2022-08-26 05:20:00|12956.4|12955.1|12956.5|12955.2|12957.1|12955.4|12955.3|12953.7|160
1661491500000|2022-08-26 05:25:00|12956.8|12954.7|12955.1|12953|12956.8|12954.8|12954.6|12953|170
1661491800000|2022-08-26 05:30:00|12955.2|12953.1|12955.4|12953.3|12957.6|12955.9|12954.7|12953|349
1661492100000|2022-08-26 05:35:00|12955|12953.7|12957.3|12956|12958.6|12957.1|12954.8|12953.1|265
1661492400000|2022-08-26 05:40:00|12957.2|12955.9|12953.4|12951.3|12957.6|12956.2|12952.9|12951.2|406
1661492700000|2022-08-26 05:45:00|12953.5|12951.4|12955.6|12954.3|12957.1|12955.4|12953.1|12951.4|367
1661493000000|2022-08-26 05:50:00|12955.5|12954.2|12955|12953.7|12956.2|12954.5|12954.1|12952.2|293
1661493300000|2022-08-26 05:55:00|12955.1|12953.8|12954.5|12952.4|12956.4|12954.6|12953.8|12951.7|338
1661493600000|2022-08-26 06:00:00|12954.4|12952.3|12949.5|12947.4|12955.2|12953.1|12949|12947.2|424
1661493900000|2022-08-26 06:05:00|12949.4|12947.3|12947.9|12945.8|12951.8|12950|12947.4|12945.7|311
1661494200000|2022-08-26 06:10:00|12947.8|12945.7|12948.3|12946.2|12950.7|12948.9|12946.6|12945.1|428
1661494500000|2022-08-26 06:15:00|12948.2|12946.1|12949.2|12947.1|12951.2|12949.4|12947.2|12945.2|314
1661494800000|2022-08-26 06:20:00|12949.1|12947|12949.7|12948.4|12950.5|12948.7|12948.3|12946.4|350
1661495100000|2022-08-26 06:25:00|12949.8|12948.5|12948.3|12947|12951.7|12950.4|12947.7|12945.8|375
1661495400000|2022-08-26 06:30:00|12948.5|12947.2|12946|12944.7|12949.6|12947.9|12944.9|12943.5|410
1661495700000|2022-08-26 06:35:00|12945.9|12944.6|12948.3|12947|12949.1|12947.5|12945.9|12944.6|320
1661496000000|2022-08-26 06:40:00|12948.4|12947.1|12948.2|12946.9|12949.5|12948.2|12946.4|12944.8|365
1661496300000|2022-08-26 06:45:00|12948.7|12946.6|12948.4|12947.1|12950.1|12948.8|12947.4|12946.1|345
1661496600000|2022-08-26 06:50:00|12948.5|12947.2|12951.1|12949|12954.4|12952.9|12948.5|12947.2|432
1661496900000|2022-08-26 06:55:00|12950.9|12948.8|12949|12947.7|12952.9|12951.2|12948.7|12947|436
1661497200000|2022-08-26 07:00:00|12948.7|12947.4|12953.6|12951.5|12955.2|12953.1|12945.8|12944.1|674
1661497500000|2022-08-26 07:05:00|12953.2|12951.9|12949.3|12948|12953.9|12952.2|12947.9|12946.3|547
1661497800000|2022-08-26 07:10:00|12949.1|12947.8|12949.4|12948.1|12951.1|12949.8|12947.7|12946.1|456
1661498100000|2022-08-26 07:15:00|12949.3|12948|12954.5|12952.4|12955.5|12953.5|12949.3|12948|489
1661498400000|2022-08-26 07:20:00|12954.4|12952.3|12952.5|12951.2|12955.1|12953.4|12952|12950.4|450
1661498700000|2022-08-26 07:25:00|12952.8|12950.7|12947.7|12945.6|12952.9|12951.2|12946.9|12945.1|606
1661499000000|2022-08-26 07:30:00|12947.8|12945.7|12948.6|12947.3|12951.2|12949.9|12946.9|12945.3|499
1661499300000|2022-08-26 07:35:00|12948.7|12947.4|12951|12949.7|12952.8|12951.3|12948.7|12947.4|404
1661499600000|2022-08-26 07:40:00|12950.9|12949.6|12955|12953.7|12957.7|12956.4|12950.5|12948.9|505
1661499900000|2022-08-26 07:45:00|12955.4|12954.1|12951.6|12950.3|12956.2|12954.5|12951.6|12950.2|488
1661500200000|2022-08-26 07:50:00|12951.5|12950.2|12951.2|12949.9|12953.7|12952.4|12950.9|12949.4|417
1661500500000|2022-08-26 07:55:00|12951.1|12949.8|12948.1|12946.8|12952.3|12950.6|12947.3|12945.8|497
1661500800000|2022-08-26 08:00:00|12948.2|12946.9|12951.9|12950.6|12953.3|12952|12948|12946.7|563
1661501100000|2022-08-26 08:05:00|12952|12950.7|12953.3|12952|12956.2|12954.7|12952|12950.4|451
1661501400000|2022-08-26 08:10:00|12953.4|12952.1|12954.1|12952.8|12956|12954.3|12953.3|12951.9|466
1661501700000|2022-08-26 08:15:00|12954|12952.7|12955.1|12953.8|12957.3|12955.7|12953|12951.4|506
1661502000000|2022-08-26 08:20:00|12955.2|12953.9|12955.7|12954.4|12957.6|12955.9|12953.2|12951.9|414
1661502300000|2022-08-26 08:25:00|12955.9|12954.6|12956.8|12955.5|12958|12956.6|12955.8|12954.3|437
1661502600000|2022-08-26 08:30:00|12956.9|12955.6|12955.3|12954|12960.4|12958.7|12955|12953.6|454
1661502900000|2022-08-26 08:35:00|12955.2|12953.9|12955.7|12954.4|12958.7|12957.3|12954.5|12952.7|515
1661503200000|2022-08-26 08:40:00|12955.9|12954.6|12955|12953.7|12957.3|12956|12954.9|12953.6|413
1661503500000|2022-08-26 08:45:00|12955.1|12953.8|12949.8|12948.5|12955.9|12954.3|12949.6|12947.6|476
1661503800000|2022-08-26 08:50:00|12949.7|12948.4|12950.3|12949|12953.1|12951.3|12948.8|12946.7|416
1661504100000|2022-08-26 08:55:00|12950.9|12948.8|12950.8|12949.5|12953.1|12951.8|12949.1|12947.8|396
1661504400000|2022-08-26 09:00:00|12950.7|12949.4|12952.2|12950.9|12952.7|12951.1|12950.5|12949.2|365
1661504700000|2022-08-26 09:05:00|12952.3|12951|12949|12947.7|12954.4|12952.8|12948.9|12947.2|448
1661505000000|2022-08-26 09:10:00|12948.9|12947.6|12948.4|12947.1|12950.1|12948.6|12947.2|12945.8|463
1661505300000|2022-08-26 09:15:00|12948.3|12947|12947.6|12946.3|12950.4|12949.1|12947.2|12945.5|419
1661505600000|2022-08-26 09:20:00|12947.4|12946.1|12944.7|12943.4|12951.2|12949.5|12944.5|12942.9|475
1661505900000|2022-08-26 09:25:00|12945.1|12943|12939.8|12937.7|12945.2|12943.4|12938.4|12937.1|450
1661506200000|2022-08-26 09:30:00|12939.7|12937.6|12939.7|12937.6|12942.7|12940.9|12937.3|12935.2|521
1661506500000|2022-08-26 09:35:00|12939.8|12937.7|12940.2|12938.1|12940.6|12938.8|12936.9|12934.9|427
1661506800000|2022-08-26 09:40:00|12940.1|12938|12936.2|12934.1|12940.2|12938.1|12936.2|12934.1|353
1661507100000|2022-08-26 09:45:00|12936.1|12934|12938.2|12936.1|12939.1|12937.3|12935.5|12933.4|448
1661507400000|2022-08-26 09:50:00|12938.1|12936|12936.4|12934.3|12939.7|12938|12935|12933.3|441
1661507700000|2022-08-26 09:55:00|12936.5|12934.4|12934.3|12932.2|12937|12935.3|12933.9|12932.2|423
1661508000000|2022-08-26 10:00:00|12934.5|12932.4|12933.3|12932|12935.6|12934.1|12932.4|12930.6|480
1661508300000|2022-08-26 10:05:00|12933.4|12932.1|12935.1|12933.8|12936.7|12935|12933.1|12931.4|382
1661508600000|2022-08-26 10:10:00|12935.3|12933.2|12935.2|12933.1|12937.1|12935.4|12934.5|12932.4|353
1661508900000|2022-08-26 10:15:00|12935.1|12933|12931.8|12929.7|12936.1|12934|12930.7|12928.6|427
1661509200000|2022-08-26 10:20:00|12931.9|12929.8|12932.6|12931.3|12933.8|12931.8|12930.2|12928.4|599
1661509500000|2022-08-26 10:25:00|12933|12930.9|12933|12930.9|12934.2|12932.3|12930|12928.2|361
1661509800000|2022-08-26 10:30:00|12933.2|12931.1|12931.9|12929.8|12933.6|12931.5|12930.9|12928.8|363
1661510100000|2022-08-26 10:35:00|12931.8|12929.7|12932|12929.9|12932.2|12930.4|12930|12928.2|350
1661510400000|2022-08-26 10:40:00|12931.9|12929.8|12929.5|12928.2|12932.1|12930.4|12926.6|12924.8|499
1661510700000|2022-08-26 10:45:00|12929.6|12928.3|12929|12927.7|12930.2|12928.9|12928.3|12927|467
1661511000000|2022-08-26 10:50:00|12928.9|12927.6|12929.3|12928|12930.4|12929.1|12928.5|12927|300
1661511300000|2022-08-26 10:55:00|12929.2|12927.9|12926.5|12925.2|12929.6|12928|12926|12924.6|273
1661511600000|2022-08-26 11:00:00|12926.4|12925.1|12931.6|12930.3|12932.7|12931.1|12925.8|12924.5|538
1661511900000|2022-08-26 11:05:00|12931.5|12930.2|12933.3|12932|12935.1|12933.4|12931.4|12930.1|364
1661512200000|2022-08-26 11:10:00|12933.2|12931.9|12931.5|12930.2|12934.4|12933|12931.4|12930.1|310
1661512500000|2022-08-26 11:15:00|12931.4|12930.1|12928.8|12927.5|12931.9|12930.3|12928.3|12927|324
1661512800000|2022-08-26 11:20:00|12928.7|12927.4|12931.5|12930.2|12931.7|12930.4|12927.9|12926.4|325
1661513100000|2022-08-26 11:25:00|12931.4|12930.1|12935.1|12933.8|12935.7|12934.4|12930.9|12929.6|401
1661513400000|2022-08-26 11:30:00|12935.2|12933.9|12936.7|12935.4|12937.5|12936.2|12933.8|12932.5|452
1661513700000|2022-08-26 11:35:00|12936.6|12935.3|12938.3|12937|12938.4|12937.1|12934.9|12933.6|368
1661514000000|2022-08-26 11:40:00|12938.4|12937.1|12938.9|12937.6|12939.9|12938.6|12937.9|12936.6|278
1661514300000|2022-08-26 11:45:00|12939.1|12937.8|12937.2|12935.9|12940.1|12938.7|12937|12935.7|331
1661514600000|2022-08-26 11:50:00|12937.3|12936|12933.9|12932.6|12939.7|12938|12933.8|12932.5|319
1661514900000|2022-08-26 11:55:00|12933.8|12932.5|12937.6|12936.3|12939.3|12938|12932.8|12931.5|498
1661515200000|2022-08-26 12:00:00|12937.5|12936.2|12939.3|12938|12939.4|12938.1|12934.1|12932.5|639
1661515500000|2022-08-26 12:05:00|12939.2|12937.9|12938.5|12937.2|12940.6|12939|12936.4|12934.7|563
1661515800000|2022-08-26 12:10:00|12938.6|12937.3|12935.9|12934.6|12940.5|12938.9|12935.8|12934.5|602
1661516100000|2022-08-26 12:15:00|12935.8|12934.5|12935.5|12934.2|12937.6|12936.3|12935.5|12934.2|488
1661516400000|2022-08-26 12:20:00|12935.6|12934.3|12932.4|12931.1|12938|12936.6|12932|12930.7|584
1661516700000|2022-08-26 12:25:00|12932.3|12931|12934.7|12932.3|12936.7|12935.4|12931.9|12930.6|497
1661517000000|2022-08-26 12:30:00|12935|12932.7|12925.4|12924.1|12939.2|12936.8|12919.6|12917.5|1628
1661517300000|2022-08-26 12:35:00|12925.3|12924|12921.4|12920.1|12930.1|12928.8|12920.8|12919.1|993
1661517600000|2022-08-26 12:40:00|12920.9|12919.6|12926.6|12925.3|12929.6|12928|12920|12918.3|1039
1661517900000|2022-08-26 12:45:00|12926.5|12925.2|12920.8|12919.5|12928.1|12926.8|12920.8|12919.5|835
1661518200000|2022-08-26 12:50:00|12920.6|12919.3|12918.7|12917.4|12921.5|12920.2|12916|12914.7|847
1661518500000|2022-08-26 12:55:00|12918.8|12917.5|12916.4|12915.1|12921.3|12920|12915.8|12914.3|908
1661518800000|2022-08-26 13:00:00|12916.5|12915.2|12912.9|12911.6|12917.1|12915.8|12910.3|12909|826
1661519100000|2022-08-26 13:05:00|12912.8|12911.5|12907.4|12906.1|12913.5|12912.2|12905.3|12904|732
1661519400000|2022-08-26 13:10:00|12907.3|12906|12907.5|12906.2|12909.9|12908.4|12904.9|12903.6|809
1661519700000|2022-08-26 13:15:00|12907.6|12906.3|12909.9|12908.6|12912.4|12910.9|12907.2|12905.5|804
1661520000000|2022-08-26 13:20:00|12910|12908.7|12913.3|12912|12914.4|12913.1|12909.8|12908.4|715
1661520300000|2022-08-26 13:25:00|12913.4|12912.1|12917.1|12915.8|12920.6|12918.7|12910.1|12908.2|1196
1661520600000|2022-08-26 13:30:00|12916.6|12915.3|12914.1|12912.8|12922.6|12920.8|12910.2|12908.5|1057
1661520900000|2022-08-26 13:35:00|12913.8|12912.5|12925.2|12923.1|12926|12924.4|12913.5|12912.1|1064
1661521200000|2022-08-26 13:40:00|12925.1|12923|12927.4|12926.1|12931.3|12929.6|12920.9|12919.6|1121
1661521500000|2022-08-26 13:45:00|12927.8|12926.5|12928.5|12927.2|12929.7|12928.4|12921.1|12919.8|1079
1661521800000|2022-08-26 13:50:00|12928.4|12927.1|12920.4|12919.1|12930.1|12928.8|12919.4|12918.1|950
1661522100000|2022-08-26 13:55:00|12920.2|12918.9|12927.7|12921.4|12929.8|12923.6|12916.3|12914.9|800
1661522400000|2022-08-26 14:00:00|12927|12921.5|12961.3|12959.2|12962.6|12960.5|12923.9|12918.5|1754
1661522700000|2022-08-26 14:05:00|12961.2|12959.1|12917|12914.9|12966.2|12964.1|12915.8|12913.5|1569
1661523000000|2022-08-26 14:10:00|12916.8|12914.7|12922.8|12920.7|12926.9|12924.8|12911.5|12909.4|1714
1661523300000|2022-08-26 14:15:00|12923.1|12921|12933.8|12932.5|12937.5|12935.4|12917.6|12915.5|1583
1661523600000|2022-08-26 14:20:00|12933.9|12931.8|12951.2|12949.1|12956.2|12954.3|12932.4|12930.3|1598
1661523900000|2022-08-26 14:25:00|12951|12948.9|12972.5|12970.4|12981.1|12979|12951|12948.9|1512
1661524200000|2022-08-26 14:30:00|12972|12969.9|12978.5|12976.4|12985.1|12983|12972|12969.9|1373
1661524500000|2022-08-26 14:35:00|12978.6|12977.3|12987.6|12985.5|12988.7|12987.2|12976|12974.1|1278
1661524800000|2022-08-26 14:40:00|12987.3|12986|12987|12984.9|12989|12987.4|12979|12977.6|1284
1661525100000|2022-08-26 14:45:00|12986.7|12985.4|12971.4|12969.3|12988.8|12987.1|12966.6|12964.5|1267
1661525400000|2022-08-26 14:50:00|12971.5|12969.4|12985.1|12983.8|12987.2|12985.4|12970.2|12968.4|1328
1661525700000|2022-08-26 14:55:00|12985.2|12983.9|12989.9|12987.8|12993|12991.7|12984|12982.3|1245
1661526000000|2022-08-26 15:00:00|12990|12987.9|12995.5|12994.2|12995.7|12994.4|12986|12984.2|1043
1661526300000|2022-08-26 15:05:00|12995.7|12994.4|12994.4|12993.1|12999.5|12998.2|12990.7|12989.4|879
1661526600000|2022-08-26 15:10:00|12994.3|12993|13000.2|12998.9|13001|12999.7|12994.3|12992.7|865
1661526900000|2022-08-26 15:15:00|12999.8|12998.5|13004.7|13003.4|13008.1|13006.5|12998.5|12997.2|898
1661527200000|2022-08-26 15:20:00|13004.8|13003.5|13001.2|12999.9|13011|13009.7|13000.9|12999.2|928
1661527500000|2022-08-26 15:25:00|13001.1|12999.8|12998.4|12997.1|13006.2|13004.8|12998.4|12996.7|788
1661527800000|2022-08-26 15:30:00|12998.3|12997|12999.8|12998.5|13002.8|13001.5|12994.8|12993.5|835
1661528100000|2022-08-26 15:35:00|13000|12998.7|13002.4|13001.1|13004.7|13003.4|12997.2|12995.9|795
1661528400000|2022-08-26 15:40:00|13002.5|13001.2|13010.4|13008.3|13010.7|13009.2|12998.4|12997.1|821
1661528700000|2022-08-26 15:45:00|13010.5|13008.4|13000.5|12998.4|13010.9|13009.1|12999.6|12997.9|906
1661529000000|2022-08-26 15:50:00|13000.1|12998|12996.3|12994.2|13002.9|13000.8|12992.4|12991|711
1661529300000|2022-08-26 15:55:00|12996|12994.7|13007|13005.7|13008.4|13007.1|12995.8|12994.3|837
1661529600000|2022-08-26 16:00:00|13006.8|13005.5|13010.2|13008.9|13011.8|13010.5|13005.3|13003.7|744
1661529900000|2022-08-26 16:05:00|13010.1|13008.8|13010.1|13008.8|13015.3|13014|13008.5|13007|694
1661530200000|2022-08-26 16:10:00|13010.2|13008.9|13007.3|13006|13013.6|13012.3|13007.1|13005.4|693
1661530500000|2022-08-26 16:15:00|13007.4|13006.1|13019|13017.7|13020|13018.7|13006.9|13005.2|730
1661530800000|2022-08-26 16:20:00|13018.7|13017.4|13021.2|13019.9|13021.2|13019.9|13016.2|13014.9|540
1661531100000|2022-08-26 16:25:00|13021.1|13019.8|13022.6|13021.3|13026.6|13025.3|13020.9|13019.6|632
1661531400000|2022-08-26 16:30:00|13022.7|13021.4|13026.9|13025.6|13028.1|13026.8|13022.7|13021.3|691
1661531700000|2022-08-26 16:35:00|13027|13025.7|13026.2|13024.9|13028|13026.7|13025.1|13023.8|613
1661532000000|2022-08-26 16:40:00|13026.1|13024.8|13028.1|13026.8|13028.5|13026.8|13021.7|13020.4|596
1661532300000|2022-08-26 16:45:00|13028.5|13026.4|13022.8|13021.5|13028.9|13027.2|13020.6|13018.9|613
1661532600000|2022-08-26 16:50:00|13022.9|13021.6|13027.1|13025.8|13027.5|13026.1|13022.8|13021.3|627
1661532900000|2022-08-26 16:55:00|13026.9|13025.6|13021.1|13019.8|13027.8|13026.5|13020.3|13018.8|618
1661533200000|2022-08-26 17:00:00|13021.2|13019.9|13021.5|13020.2|13023.7|13022.2|13018.3|13017|586
1661533500000|2022-08-26 17:05:00|13021.6|13020.3|13024.3|13023|13024.3|13023|13020.1|13018.8|486
1661533800000|2022-08-26 17:10:00|13024.2|13022.9|13027.9|13026.6|13028.4|13027.1|13023.4|13022.1|584
1661534100000|2022-08-26 17:15:00|13028|13026.7|13027.5|13026.2|13028.3|13026.9|13022.5|13021|693
1661534400000|2022-08-26 17:20:00|13027.6|13026.3|13020.1|13018.8|13027.7|13026.4|13020.1|13018.5|460
1661534700000|2022-08-26 17:25:00|13020.2|13018.9|13019.6|13018.3|13023|13021.3|13016.5|13015|526
1661535000000|2022-08-26 17:30:00|13019.5|13018.2|13021.7|13019.6|13022.1|13020.6|13018.7|13017.1|448
1661535300000|2022-08-26 17:35:00|13021.2|13019.9|13023.9|13022.6|13025|13023.7|13018.6|13016.9|466
1661535600000|2022-08-26 17:40:00|13023.8|13022.5|13023.8|13022.5|13027.5|13026.1|13022.8|13021.5|377
1661535900000|2022-08-26 17:45:00|13023.9|13022.6|13024.1|13022|13026.7|13025|13021.7|13020|378
1661536200000|2022-08-26 17:50:00|13024|13021.9|13021.4|13020.1|13024.3|13022.6|13021|13019.5|285
1661536500000|2022-08-26 17:55:00|13021.3|13020|13023.9|13022.6|13026.7|13025|13020.4|13018.9|373
1661536800000|2022-08-26 18:00:00|13023.8|13022.5|13024.2|13022.1|13025.5|13023.6|13020.5|13018.9|339
1661537100000|2022-08-26 18:05:00|13024.1|13022|13025.7|13024.4|13026.7|13025.3|13022.4|13020.5|419
1661537400000|2022-08-26 18:10:00|13026.1|13024|13023.8|13021.7|13026.9|13025.2|13022.9|13021.1|448
1661537700000|2022-08-26 18:15:00|13023.7|13021.6|13030.8|13029.5|13031.1|13029.6|13023.1|13021.4|456
1661538000000|2022-08-26 18:20:00|13030.7|13029.4|13027.1|13025.8|13030.7|13029.4|13023.9|13022.6|410
1661538300000|2022-08-26 18:25:00|13027.2|13025.9|13025.4|13024.1|13028.6|13027|13024.4|13023.1|369
1661538600000|2022-08-26 18:30:00|13025.5|13024.2|13026.3|13025|13028.6|13027.3|13024.9|13023.6|356
1661538900000|2022-08-26 18:35:00|13026.2|13024.9|13024.8|13023.5|13027.6|13026.3|13024|13022.2|343
1661539200000|2022-08-26 18:40:00|13024.7|13023.4|13027.1|13025.8|13027.1|13025.8|13023.8|13022.1|379
1661539500000|2022-08-26 18:45:00|13026.9|13025.6|13027.1|13025|13028.6|13027|13024.1|13022.3|433
1661539800000|2022-08-26 18:50:00|13027|13024.9|13027.9|13026.6|13029.5|13027.7|13026.4|13024.7|430
1661540100000|2022-08-26 18:55:00|13027.8|13026.5|13028.3|13027|13029.3|13027.6|13025.8|13024.1|476
1661540400000|2022-08-26 19:00:00|13028.2|13026.9|13029|13027.7|13030.8|13029.5|13025.8|13023.7|389
1661540700000|2022-08-26 19:05:00|13028.9|13027.6|13029.5|13028.2|13032.3|13030.5|13028.6|13027|355
1661541000000|2022-08-26 19:10:00|13029.6|13028.3|13031.2|13029.9|13032.4|13031.1|13029.6|13028.3|340
1661541300000|2022-08-26 19:15:00|13031.3|13030|13028|13026.7|13033.2|13031.9|13027.8|13026.5|340
1661541600000|2022-08-26 19:20:00|13027.9|13026.6|13029.5|13028.2|13032|13030.4|13027.9|13026.6|383
1661541900000|2022-08-26 19:25:00|13029.6|13028.3|13030.4|13029.1|13032|13030.3|13029|13027.4|321
1661542200000|2022-08-26 19:30:00|13030.3|13029|13031.5|13030.2|13031.9|13030.6|13029.3|13027.8|334
1661542500000|2022-08-26 19:35:00|13031.4|13030.1|13029.2|13027.9|13036.5|13035.2|13028.9|13027.3|410
1661542800000|2022-08-26 19:40:00|13029.5|13028.2|13036.7|13035.4|13037.3|13036|13029.5|13028.2|344
1661543100000|2022-08-26 19:45:00|13036.6|13035.3|13036.5|13035.2|13038.7|13037.3|13035.1|13033.8|461
1661543400000|2022-08-26 19:50:00|13036.6|13035.3|13037|13035.7|13038.1|13036.8|13034.6|13033.3|563
1661543700000|2022-08-26 19:55:00|13036.6|13035.3|13038.4|13037.1|13038.4|13037.1|13033.8|13032.5|488
1661544000000|2022-08-26 20:00:00|13038.6|13037.3|13038.8|13036.7|13040.2|13038.3|13037.5|13035.4|389
1661544300000|2022-08-26 20:05:00|13038.9|13036.8|13039.8|13037.7|13040.3|13038.2|13038.7|13036.6|213
1661544600000|2022-08-26 20:10:00|13040|13037.9|13038.6|13036.5|13040.8|13038.7|13037.9|13035.8|384
1661544900000|2022-08-26 20:15:00|13038.5|13036.4|13040.3|13038.2|13041|13038.9|13038.4|13036.3|305
1661545200000|2022-08-26 20:20:00|13040|13037.9|13038.3|13036.2|13040.6|13038.5|13037.7|13035.6|347
1661545500000|2022-08-26 20:25:00|13038.4|13036.3|13034|13031.9|13039|13036.9|13033.8|13031.7|273
1661545800000|2022-08-26 20:30:00|13034.2|13032.1|13038.1|13036|13038.6|13036.5|13033.9|13031.8|180
1661546100000|2022-08-26 20:35:00|13038|13035.9|13039.9|13037.8|13040.3|13038.1|13037.5|13035.4|158
1661546400000|2022-08-26 20:40:00|13039.8|13037.7|13040|13037.9|13040.5|13038.4|13037.7|13035.6|272
1661546700000|2022-08-26 20:45:00|13040.1|13038|13042.6|13040.5|13042.8|13040.7|13038.1|13036|239
1661547000000|2022-08-26 20:50:00|13042.5|13040.4|13043.2|13041.1|13044.7|13042.6|13042.2|13040.1|236
1661547300000|2022-08-26 20:55:00|13043.4|13041.3|13035.5|13029.1|13044.9|13042.3|13030.6|13023.6|650
1661716800000|2022-08-28 20:00:00|13031.4|13028.3|13033.6|13030.5|13042.9|13030.5|13031.4|13024.2|24
1661717100000|2022-08-28 20:05:00|13036.2|13026.3|13036.7|13024.9|13042.8|13030.5|13033.2|13024.2|21
1661717400000|2022-08-28 20:10:00|13033.2|13030.1|13032|13028.9|13036.7|13030.1|13031.9|13024.9|19
1661717700000|2022-08-28 20:15:00|13034.7|13025.3|13032.5|13029.4|13041.8|13031.4|13031.9|13023.8|19
1661718000000|2022-08-28 20:20:00|13035.2|13025.9|13030.9|13027.8|13037.5|13029.4|13030.5|13023.8|49
1661718300000|2022-08-28 20:25:00|13033.8|13027|13031.5|13028.4|13041.6|13028.9|13031.2|13023.8|58
1661718600000|2022-08-28 20:30:00|13033|13027|13034.8|13025.5|13037.2|13028.5|13031.5|13023.8|18
1661718900000|2022-08-28 20:35:00|13031.6|13028.5|13031.5|13028.4|13036.8|13029.2|13030.8|13023.8|66
1661719200000|2022-08-28 20:40:00|13033.4|13026.8|13034.1|13026|13037.4|13028.4|13031.5|13023.8|22
1661719500000|2022-08-28 20:45:00|13037.2|13024.2|13031.5|13028.4|13037.2|13028.5|13031.5|13023.8|29
1661719800000|2022-08-28 20:50:00|13034.4|13026|13036|13024.4|13037|13028.4|13031.5|13023.8|44
1661720100000|2022-08-28 20:55:00|13037|13024|13038|13027.7|13040.5|13031.7|13031.2|13024|63
1661720400000|2022-08-28 21:00:00|13038.5|13027.1|13037.4|13030.4|13040.6|13032.5|13037.4|13027.1|38
1661720700000|2022-08-28 21:05:00|13037.8|13030.8|13038.2|13031.2|13038.9|13031.9|13036.4|13029.4|271
1661721000000|2022-08-28 21:10:00|13038|13031|13037.8|13030.8|13038.7|13032.5|13037.5|13030.5|82
1661721300000|2022-08-28 21:15:00|13038.1|13031.1|13037.6|13030.6|13038.1|13031.1|13036.1|13029.8|88
1661721600000|2022-08-28 21:20:00|13038|13031|13037.3|13030.3|13038.2|13031.8|13036.1|13030|80
1661721900000|2022-08-28 21:25:00|13037.5|13030.5|13038.1|13031.1|13038.4|13031.7|13036.6|13030.4|99
1661722200000|2022-08-28 21:30:00|13037.9|13030.9|13038.4|13031.4|13038.5|13033|13037.2|13030.5|100
1661722500000|2022-08-28 21:35:00|13038.1|13031.1|13038.2|13031.2|13038.8|13033|13036.2|13030.6|141
1661722800000|2022-08-28 21:40:00|13038.1|13031.3|13038|13031.9|13038.9|13032.5|13037.5|13031.1|154
1661723100000|2022-08-28 21:45:00|13038.7|13032|13038.9|13032.1|13039|13032.5|13037.5|13031|190
1661723400000|2022-08-28 21:50:00|13038.8|13032|13037.3|13030.4|13039.5|13032.8|13036.1|13030.3|171
1661723700000|2022-08-28 21:55:00|13037.7|13030.7|13037.7|13031|13038.1|13031.7|13036.3|13030|367
1661724000000|2022-08-28 22:00:00|13038|13030.5|13051.6|13048.1|13052.2|13048.5|13037.1|13030.5|863
1661724300000|2022-08-28 22:05:00|13051.7|13048|13050.9|13047.3|13052.1|13049.1|13049.8|13046.6|502
1661724600000|2022-08-28 22:10:00|13051|13047.4|13049.7|13046.1|13051.5|13048.4|13049|13043.7|358
1661724900000|2022-08-28 22:15:00|13049.6|13046|13049.8|13047.4|13051.5|13048|13048.4|13045.2|760
1661725200000|2022-08-28 22:20:00|13049.7|13047.1|13050.5|13047.2|13051|13047.6|13049.5|13046.6|597
1661725500000|2022-08-28 22:25:00|13050.6|13047.3|13049.8|13046.6|13050.8|13047.5|13048|13044.9|1232
1661725800000|2022-08-28 22:30:00|13049.6|13046.5|13051.6|13048.7|13052.4|13049.5|13048.2|13045.2|523
1661726100000|2022-08-28 22:35:00|13051.5|13048.8|13051.1|13049|13053|13050.1|13050|13047.3|428
1661726400000|2022-08-28 22:40:00|13051.3|13048.8|13050.9|13047.7|13052.3|13049.6|13050.4|13047.3|551
1661726700000|2022-08-28 22:45:00|13051.1|13047.4|13050.5|13048|13052.5|13049.8|13050.4|13047.3|391
1661727000000|2022-08-28 22:50:00|13050.4|13047.9|13051.7|13049.1|13051.8|13049.5|13048.8|13046.2|354
1661727300000|2022-08-28 22:55:00|13051.6|13049.2|13052.2|13050.1|13052.8|13050.7|13051.1|13048.8|372
1661727600000|2022-08-28 23:00:00|13052.3|13050.2|13051.7|13049.6|13052.7|13050.6|13050.8|13048.7|373
1661727900000|2022-08-28 23:05:00|13051.6|13049.5|13054.3|13052.2|13054.4|13052.3|13050.4|13048.3|398
1661728200000|2022-08-28 23:10:00|13054.2|13052.1|13056.9|13054.8|13057.5|13055.6|13053.3|13051.2|473
1661728500000|2022-08-28 23:15:00|13056.8|13054.7|13057.4|13055.3|13057.7|13055.6|13055.5|13053.5|349
1661728800000|2022-08-28 23:20:00|13057.5|13055.4|13057.2|13055.1|13058.9|13057.1|13056.5|13054.8|446
1661729100000|2022-08-28 23:25:00|13057.5|13055.4|13059.9|13057.8|13060.7|13058.8|13057.5|13055.4|450
1661729400000|2022-08-28 23:30:00|13060.1|13058|13063.2|13061.1|13064.6|13062.5|13060.1|13058|426
1661729700000|2022-08-28 23:35:00|13063.1|13061|13064.7|13062.6|13065.3|13063.3|13062.2|13060.1|465
1661730000000|2022-08-28 23:40:00|13064.8|13062.7|13068.1|13066|13069.7|13067.6|13064|13061.9|337
1661730300000|2022-08-28 23:45:00|13068.2|13066.1|13066.5|13064.4|13069.4|13067.3|13066.4|13064.3|229
1661730600000|2022-08-28 23:50:00|13065.8|13064.5|13065.3|13063.2|13067.6|13065.6|13063.2|13061.3|446
1661730900000|2022-08-28 23:55:00|13065.4|13063.3|13063.5|13061.4|13065.5|13063.8|13062.4|13060.4|369
1661731200000|2022-08-29 00:00:00|13063.4|13061.3|13064.5|13062.4|13065.7|13063.6|13059.1|13057.3|642
1661731500000|2022-08-29 00:05:00|13064.4|13062.3|13068.5|13066.4|13069.4|13067.4|13062.9|13061.2|564
1661731800000|2022-08-29 00:10:00|13068.3|13066.2|13059.6|13057.5|13068.4|13066.3|13058.2|13056.8|528
1661732100000|2022-08-29 00:15:00|13059.4|13057.3|13059.8|13057.7|13061.8|13059.7|13055.5|13053.7|547
1661732400000|2022-08-29 00:20:00|13059.7|13057.6|13060.8|13058.7|13061.8|13059.9|13055.5|13053.5|384
1661732700000|2022-08-29 00:25:00|13060.9|13058.8|13059.2|13057.1|13063.1|13061.2|13059.2|13057.1|611
1661733000000|2022-08-29 00:30:00|13059.1|13057|13060.7|13058.6|13061.7|13059.7|13054.4|13052.3|563
1661733300000|2022-08-29 00:35:00|13060.8|13058.7|13058.7|13056.6|13060.9|13059.1|13056.9|13055.3|460
1661733600000|2022-08-29 00:40:00|13058.5|13057.2|13061.6|13059.5|13063.2|13061.2|13058.5|13056.9|607
1661733900000|2022-08-29 00:45:00|13061.9|13059.8|13064.8|13062.7|13066.8|13064.7|13061.8|13059.7|608
1661734200000|2022-08-29 00:50:00|13064.9|13062.8|13064.4|13062.3|13065.3|13063.3|13062.4|13060.5|600
1661734500000|2022-08-29 00:55:00|13064.5|13062.4|13063.6|13061.5|13067.9|13066.1|13063.2|13061.3|415
1661734800000|2022-08-29 01:00:00|13063.7|13061.6|13064.1|13062|13066.4|13064.6|13061.9|13060.6|601
1661735100000|2022-08-29 01:05:00|13064.3|13062.2|13058|13056.7|13064.4|13062.7|13057.9|13056.2|513
1661735400000|2022-08-29 01:10:00|13057.9|13056.6|13063.8|13061.7|13063.9|13061.8|13057.9|13056.1|494
1661735700000|2022-08-29 01:15:00|13063.7|13061.6|13066.9|13064.8|13067.4|13065.3|13061.7|13060.1|623
1661736000000|2022-08-29 01:20:00|13066.8|13064.7|13071.7|13069.6|13072.5|13070.8|13066.8|13064.7|571
1661736300000|2022-08-29 01:25:00|13071.2|13069.9|13070|13067.9|13072.3|13070.6|13069.3|13067.6|671
1661736600000|2022-08-29 01:30:00|13069.9|13067.8|13069.1|13067|13071.9|13069.8|13066.9|13065|1004
1661736900000|2022-08-29 01:35:00|13069|13066.9|13069.6|13068.3|13074.6|13072.6|13068.2|13066.1|774
1661737200000|2022-08-29 01:40:00|13070.1|13068|13064.2|13062.1|13071.6|13069.9|13062.1|13060.3|620
1661737500000|2022-08-29 01:45:00|13064.4|13062.3|13062.5|13060.4|13069.5|13067.7|13062.3|13060.2|563
1661737800000|2022-08-29 01:50:00|13062.4|13060.3|13063.2|13061.1|13063.5|13061.8|13060.7|13058.6|440
1661738100000|2022-08-29 01:55:00|13063.3|13061.2|13064.9|13062.8|13067.2|13065.3|13063.1|13061.2|555
1661738400000|2022-08-29 02:00:00|13065|13062.9|13067.3|13065.2|13069|13067.2|13064.3|13062.5|504
1661738700000|2022-08-29 02:05:00|13067.1|13065|13066.1|13064.8|13067.1|13065.4|13063.3|13061.2|515
1661739000000|2022-08-29 02:10:00|13066.6|13064.5|13066.9|13064.8|13070.3|13068.5|13066.3|13064.5|582
1661739300000|2022-08-29 02:15:00|13067|13064.9|13064.7|13062.6|13068.2|13066.8|13063.9|13062.3|539
1661739600000|2022-08-29 02:20:00|13064.6|13062.5|13060.6|13059.3|13065.1|13063|13060.4|13058.6|488
1661739900000|2022-08-29 02:25:00|13060.7|13059.4|13058.7|13056.6|13062|13060.1|13055.7|13053.8|435
1661740200000|2022-08-29 02:30:00|13058.8|13056.7|13053.8|13051.7|13059.4|13057.3|13053.5|13051.4|405
1661740500000|2022-08-29 02:35:00|13053.9|13051.8|13054.8|13052.7|13056.2|13054.4|13053.3|13051.4|420
1661740800000|2022-08-29 02:40:00|13054.6|13052.5|13054.1|13052|13056|13053.9|13052|13050.2|547
1661741100000|2022-08-29 02:45:00|13054.3|13052.2|13060.1|13058|13060.1|13058|13053.2|13051.1|408
1661741400000|2022-08-29 02:50:00|13060|13057.9|13058.4|13056.3|13060.5|13058.7|13056.5|13054.7|413
1661741700000|2022-08-29 02:55:00|13058.5|13056.4|13058.4|13056.3|13059.2|13057.3|13056.4|13054.7|319
1661742000000|2022-08-29 03:00:00|13057.9|13056.6|13054.8|13053.5|13057.9|13056.6|13054.3|13052.6|378
1661742300000|2022-08-29 03:05:00|13055|13053.7|13054|13051.9|13056.7|13055|13053.6|13051.9|233
1661742600000|2022-08-29 03:10:00|13054.1|13052|13055.7|13053.6|13056.6|13054.6|13052.6|13050.9|289
1661742900000|2022-08-29 03:15:00|13055.5|13053.4|13056.6|13054.5|13057.3|13055.6|13054|13051.9|339
1661743200000|2022-08-29 03:20:00|13056.7|13054.6|13057.3|13055.2|13057.6|13055.9|13054.3|13052.8|351
1661743500000|2022-08-29 03:25:00|13057.4|13055.3|13058.3|13056.2|13058.3|13056.5|13055.3|13053.6|262
1661743800000|2022-08-29 03:30:00|13057.8|13056.5|13057.6|13055.5|13059.5|13057.6|13056.3|13054.7|317
1661744100000|2022-08-29 03:35:00|13057.2|13055.9|13057.4|13055.3|13057.8|13055.9|13055.1|13053.2|281
1661744400000|2022-08-29 03:40:00|13057.2|13055.1|13057.7|13055.6|13059.4|13057.7|13056|13054.3|317
1661744700000|2022-08-29 03:45:00|13057.6|13055.5|13058.1|13056|13059.2|13057.5|13056.9|13055.2|273
1661745000000|2022-08-29 03:50:00|13058|13056.7|13060.1|13058|13061.7|13060|13057.8|13056.2|388
1661745300000|2022-08-29 03:55:00|13059.8|13058.5|13059.1|13057|13060.2|13058.5|13058|13056.2|313
1661745600000|2022-08-29 04:00:00|13059.2|13057.1|13058.3|13056.2|13059.5|13057.9|13057.2|13055.3|373
1661745900000|2022-08-29 04:05:00|13058.4|13056.3|13058.3|13056.2|13060.9|13059.2|13057.3|13055.6|339
1661746200000|2022-08-29 04:10:00|13058.2|13056.1|13060.6|13058.5|13060.8|13059.1|13057.8|13056|274
1661746500000|2022-08-29 04:15:00|13060.7|13058.6|13064|13061.9|13064.3|13062.4|13058.5|13057|295
1661746800000|2022-08-29 04:20:00|13063.9|13061.8|13063|13060.9|13064.6|13062.8|13061.9|13059.8|347
1661747100000|2022-08-29 04:25:00|13062.9|13060.8|13064.2|13062.1|13066.1|13064.4|13062.7|13060.8|330
1661747400000|2022-08-29 04:30:00|13063.7|13062.4|13067.9|13065.8|13068.8|13067|13063.6|13061.7|432
1661747700000|2022-08-29 04:35:00|13067.6|13066.3|13068.8|13066.7|13071.7|13069.6|13066.9|13065.1|497
1661748000000|2022-08-29 04:40:00|13068.7|13066.6|13071.5|13069.4|13072.3|13070.6|13067.9|13066|400
1661748300000|2022-08-29 04:45:00|13071.7|13069.6|13072.6|13071.3|13073.3|13072|13071|13068.9|376
1661748600000|2022-08-29 04:50:00|13072.7|13071.4|13072.1|13070|13073|13071.4|13069.8|13068.3|331
1661748900000|2022-08-29 04:55:00|13072|13069.9|13071.5|13070.2|13072.7|13071.1|13070.7|13068.6|265
1661749200000|2022-08-29 05:00:00|13071.8|13069.7|13072.4|13070.3|13073.3|13071.4|13069.6|13067.5|446
1661749500000|2022-08-29 05:05:00|13072.5|13070.4|13075|13072.9|13075.1|13073.3|13071.6|13069.7|393
1661749800000|2022-08-29 05:10:00|13074.9|13072.8|13072.9|13070.8|13074.9|13073.3|13072.2|13070.4|498
1661750100000|2022-08-29 05:15:00|13072.8|13070.7|13074.3|13073|13074.7|13073|13071.1|13069.3|464
1661750400000|2022-08-29 05:20:00|13074.7|13072.6|13072.3|13071|13075.1|13073.5|13071.8|13070.2|343
1661750700000|2022-08-29 05:25:00|13072.1|13070.8|13070.3|13069|13072.4|13070.8|13067.8|13066.1|412
1661751000000|2022-08-29 05:30:00|13070.4|13069.1|13069.8|13067.7|13072.2|13070.3|13067.5|13065.5|505
1661751300000|2022-08-29 05:35:00|13070.1|13068|13069|13066.9|13070.2|13068.5|13067.4|13065.5|545
1661751600000|2022-08-29 05:40:00|13069.1|13067|13071.8|13069.7|13072|13070.1|13068.5|13066.4|480
1661751900000|2022-08-29 05:45:00|13071.7|13069.6|13069|13066.9|13071.7|13069.8|13066|13064.1|489
1661752200000|2022-08-29 05:50:00|13069.1|13067|13068|13066.7|13070.4|13068.8|13067.3|13065.2|496
1661752500000|2022-08-29 05:55:00|13068.3|13066.2|13066.2|13064.1|13070.8|13069|13064.9|13063|630
1661752800000|2022-08-29 06:00:00|13066.3|13064.2|13068.5|13066.4|13070.1|13068|13063.8|13062|728
1661753100000|2022-08-29 06:05:00|13068.4|13066.3|13065.1|13063|13068.5|13066.4|13062.8|13060.8|557
1661753400000|2022-08-29 06:10:00|13065|13062.9|13070.9|13069.6|13071.8|13070.3|13064.2|13062.5|594
1661753700000|2022-08-29 06:15:00|13071.1|13069.8|13070.5|13069.2|13073.6|13071.9|13068.7|13066.9|538
1661754000000|2022-08-29 06:20:00|13070.4|13069.1|13069.5|13067.4|13073.1|13071.3|13068|13066.2|583
1661754300000|2022-08-29 06:25:00|13069.1|13067.8|13070.2|13068.1|13072.1|13070.5|13067.7|13065.9|628
1661754600000|2022-08-29 06:30:00|13070.3|13068.2|13071.3|13069.2|13072.2|13070.4|13069.3|13067.6|626
1661754900000|2022-08-29 06:35:00|13071.2|13069.1|13068.8|13067.5|13071.7|13069.9|13066.6|13064.7|685
1661755200000|2022-08-29 06:40:00|13068.6|13067.3|13067.7|13065.6|13072|13070.3|13067.4|13065.3|559
1661755500000|2022-08-29 06:45:00|13067.2|13065.9|13073.2|13071.1|13073.3|13071.4|13066.6|13064.5|549
1661755800000|2022-08-29 06:50:00|13073.1|13071|13072.5|13070.4|13074.8|13073.1|13072.1|13070.3|564
1661756100000|2022-08-29 06:55:00|13072.4|13070.3|13069.7|13067.6|13072.7|13070.9|13068.2|13066.4|647
1661756400000|2022-08-29 07:00:00|13069.9|13067.8|13067.6|13065.5|13072.6|13070.5|13064.6|13062.9|950
1661756700000|2022-08-29 07:05:00|13067.7|13065.6|13071.8|13069.7|13071.9|13070.1|13065.7|13064.1|847
1661757000000|2022-08-29 07:10:00|13071.9|13069.8|13072.1|13070.8|13073.6|13071.8|13070.2|13068.5|831
1661757300000|2022-08-29 07:15:00|13072.2|13070.9|13075.1|13073|13076.6|13075|13071.9|13070.2|637
1661757600000|2022-08-29 07:20:00|13075.2|13073.1|13070.4|13068.3|13075.4|13073.8|13068.1|13066.4|844
1661757900000|2022-08-29 07:25:00|13070.1|13068.8|13071.5|13070.2|13072.2|13070.5|13068.9|13067.3|697
1661758200000|2022-08-29 07:30:00|13071.6|13070.3|13069.7|13067.6|13073|13071.5|13065.7|13064.1|835
1661758500000|2022-08-29 07:35:00|13069.5|13067.4|13060.8|13058.7|13069.9|13067.8|13060.2|13058.3|616
1661758800000|2022-08-29 07:40:00|13060.7|13058.6|13066.4|13064.3|13067|13065.4|13060.4|13058.5|473
1661759100000|2022-08-29 07:45:00|13066.3|13064.2|13065.1|13063|13068.3|13066.5|13061.8|13059.7|741
1661759400000|2022-08-29 07:50:00|13064.9|13063.6|13067.5|13065.4|13068.2|13066.4|13063.7|13062|645
1661759700000|2022-08-29 07:55:00|13067.3|13065.2|13068.1|13066.8|13070|13068.1|13065.2|13063.1|597
1661760000000|2022-08-29 08:00:00|13068.2|13066.9|13072.1|13070|13072.5|13070.5|13065.5|13063.8|745
1661760300000|2022-08-29 08:05:00|13072|13069.9|13070|13067.9|13073.1|13071.3|13068.9|13067.1|695
1661760600000|2022-08-29 08:10:00|13069.8|13067.7|13074.3|13073|13074.9|13073.2|13069|13067.5|616
1661760900000|2022-08-29 08:15:00|13074.2|13072.9|13067.6|13065.5|13075.2|13073.5|13067.1|13065.5|597
1661761200000|2022-08-29 08:20:00|13067.7|13065.6|13075.7|13073.6|13075.8|13073.7|13067|13065.3|569
1661761500000|2022-08-29 08:25:00|13075.9|13073.8|13076.2|13074.1|13076.4|13074.7|13073.2|13071.1|456
1661761800000|2022-08-29 08:30:00|13076.3|13074.2|13074.8|13073.5|13076.5|13074.9|13072.8|13071.2|603
1661762100000|2022-08-29 08:35:00|13074.9|13073.6|13074.6|13072.5|13075.5|13073.9|13070.7|13068.6|497
1661762400000|2022-08-29 08:40:00|13074.5|13072.4|13073.4|13072.1|13075.3|13073.4|13071|13069.3|497
1661762700000|2022-08-29 08:45:00|13073.7|13071.6|13072|13069.9|13076.1|13074|13069|13067.2|639
1661763000000|2022-08-29 08:50:00|13071.6|13070.3|13073.3|13072|13075.1|13073|13071.4|13069.3|500
1661763300000|2022-08-29 08:55:00|13073.2|13071.9|13076.8|13074.7|13077.1|13075.3|13072.9|13071.4|422
1661763600000|2022-08-29 09:00:00|13076.9|13074.8|13073.2|13071.1|13076.9|13074.8|13072.3|13070.8|500
1661763900000|2022-08-29 09:05:00|13073.3|13071.2|13070.1|13068|13073.4|13071.7|13068|13065.9|467
1661764200000|2022-08-29 09:10:00|13070.2|13068.1|13063.4|13061.3|13070.2|13068.1|13063.2|13061.2|521
1661764500000|2022-08-29 09:15:00|13063.5|13061.4|13069.3|13068|13069.6|13068.1|13063.5|13061.4|448
1661764800000|2022-08-29 09:20:00|13069.2|13067.9|13066.9|13065.6|13069.3|13068|13064.9|13062.9|488
1661765100000|2022-08-29 09:25:00|13067.3|13065.2|13068.5|13066.4|13069.5|13067.8|13065.8|13064.1|440
1661765400000|2022-08-29 09:30:00|13068.3|13066.2|13068.5|13066.4|13069.9|13068.5|13066.3|13064.6|488
1661765700000|2022-08-29 09:35:00|13068.4|13066.3|13071.6|13070.3|13073.3|13071.6|13067.5|13065.9|543
1661766000000|2022-08-29 09:40:00|13072|13069.9|13071.6|13069.5|13074.2|13072.5|13069.9|13067.9|466
1661766300000|2022-08-29 09:45:00|13071.9|13069.8|13070.7|13069.4|13072|13070.4|13068.3|13066.5|452
1661766600000|2022-08-29 09:50:00|13070.8|13069.5|13072|13069.9|13074.1|13072.1|13070.7|13068.6|443
1661766900000|2022-08-29 09:55:00|13072.1|13070|13068.3|13067|13072.1|13070.4|13065.8|13064.3|610
1661767200000|2022-08-29 10:00:00|13068.4|13067.1|13067.7|13066.4|13070.5|13068.8|13064.7|13063.1|531
1661767500000|2022-08-29 10:05:00|13067.5|13066.2|13069.4|13068.1|13071.6|13070|13067.4|13065.8|567
1661767800000|2022-08-29 10:10:00|13069.3|13068|13071.7|13070.4|13073.2|13071.6|13068.6|13066.7|512
1661768100000|2022-08-29 10:15:00|13071.8|13070.5|13071.7|13069.6|13073.2|13071.6|13070|13068.4|455
1661768400000|2022-08-29 10:20:00|13071.8|13069.7|13065.9|13063.8|13073.1|13071.2|13064.9|13063.5|647
1661768700000|2022-08-29 10:25:00|13065.8|13064.5|13065.4|13064.1|13068.7|13067.1|13065|13063.6|502
1661769000000|2022-08-29 10:30:00|13065.5|13064.2|13061.1|13059|13065.6|13064.2|13059.8|13058.2|595
1661769300000|2022-08-29 10:35:00|13061|13058.9|13058.1|13056|13063.6|13061.7|13057.6|13055.9|495
1661769600000|2022-08-29 10:40:00|13057.8|13055.7|13054.8|13053.5|13058.1|13056.3|13053.4|13051.3|645
1661769900000|2022-08-29 10:45:00|13054.9|13053.6|13054.5|13053.2|13057.4|13055.8|13054.3|13052.6|454
1661770200000|2022-08-29 10:50:00|13054.4|13053.1|13052.9|13050.8|13058.2|13056.4|13052.2|13050.7|527
1661770500000|2022-08-29 10:55:00|13052.8|13050.7|13059.1|13057|13059.8|13058|13051.9|13050.3|534
1661770800000|2022-08-29 11:00:00|13058.9|13057.6|13058.3|13057|13059.4|13057.6|13054.4|13052.7|564
1661771100000|2022-08-29 11:05:00|13058.4|13057.1|13061.3|13060|13063.1|13061.8|13058.2|13056.9|481
1661771400000|2022-08-29 11:10:00|13061.4|13060.1|13057.1|13055.8|13061.6|13060.2|13056.9|13055.6|423
1661771700000|2022-08-29 11:15:00|13056.9|13055.6|13055.2|13053.1|13057|13055.7|13052.7|13050.9|450
1661772000000|2022-08-29 11:20:00|13055.1|13053|13055.8|13054.5|13057.5|13056.2|13053.6|13051.8|418
1661772300000|2022-08-29 11:25:00|13055.9|13054.6|13057.9|13056.6|13059.8|13058.5|13054.9|13053.6|364
1661772600000|2022-08-29 11:30:00|13058|13056.7|13057.2|13055.9|13059.2|13057.9|13055.1|13053.4|486
1661772900000|2022-08-29 11:35:00|13057.1|13055.8|13054.2|13052.9|13057.3|13056|13052.8|13051|418
1661773200000|2022-08-29 11:40:00|13054|13052.7|13056.9|13055.6|13058|13056.6|13051.9|13050.3|445
1661773500000|2022-08-29 11:45:00|13057|13055.7|13050.6|13048.5|13057.3|13056|13049.8|13048|561
1661773800000|2022-08-29 11:50:00|13050.5|13048.4|13046.1|13044.8|13050.8|13049.5|13045|13043.6|606
1661774100000|2022-08-29 11:55:00|13046.5|13044.4|13040.8|13039.5|13046.5|13044.6|13039.8|13038.4|464
1661774400000|2022-08-29 12:00:00|13040.9|13039.6|13039.9|13038.6|13043.9|13042.6|13038.4|13037.1|484
1661774700000|2022-08-29 12:05:00|13039.8|13038.5|13042.2|13040.9|13042.6|13041.3|13038.1|13036.5|490
1661775000000|2022-08-29 12:10:00|13042.1|13040.8|13045.2|13043.9|13046|13044.6|13041.5|13039.9|441
1661775300000|2022-08-29 12:15:00|13045.1|13043.8|13043.3|13042|13045.4|13044.1|13042|13040.7|538
1661775600000|2022-08-29 12:20:00|13042.9|13041.6|13035|13033.7|13043.5|13041.6|13034|13032.7|728
1661775900000|2022-08-29 12:25:00|13034.9|13033.6|13026.8|13024.7|13035.2|13033.9|13026.2|13024.3|808
1661776200000|2022-08-29 12:30:00|13026.7|13024.6|13022.3|13020.2|13027.3|13025.5|13018.7|13017|925
1661776500000|2022-08-29 12:35:00|13022.4|13020.3|13017.3|13015.2|13022.8|13021|13015.6|13013.6|877
1661776800000|2022-08-29 12:40:00|13016.6|13015.3|13021|13019.7|13022.6|13020.7|13016.3|13014.5|668
1661777100000|2022-08-29 12:45:00|13020.9|13019.6|13013.6|13012.3|13021.8|13020.2|13013.3|13011.7|773
1661777400000|2022-08-29 12:50:00|13014|13011.9|13019.7|13018.4|13019.9|13018.4|13010.9|13009.6|696
1661777700000|2022-08-29 12:55:00|13019.6|13018.3|13022.4|13021.1|13023|13021.4|13017.9|13016.4|576
1661778000000|2022-08-29 13:00:00|13022.5|13021.2|13023.9|13022.6|13025.7|13024.3|13020.9|13019.1|832
1661778300000|2022-08-29 13:05:00|13024|13022.7|13024.7|13022.6|13027.9|13026.1|13020.7|13019.2|850
1661778600000|2022-08-29 13:10:00|13024.4|13023.1|13028.1|13026.8|13029.6|13027.9|13021.2|13019.8|802
1661778900000|2022-08-29 13:15:00|13028.2|13026.9|13028.5|13027.2|13030.7|13029.3|13025.3|13023.2|848
1661779200000|2022-08-29 13:20:00|13028.1|13026.8|13024.8|13023.5|13028.9|13027.3|13023|13021.5|602
1661779500000|2022-08-29 13:25:00|13025.1|13023|13022.2|13020.1|13026.3|13024.5|13020.5|13019|622
1661779800000|2022-08-29 13:30:00|13022.1|13020|13021.9|13020.6|13030.2|13028.1|13021.6|13020|872
1661780100000|2022-08-29 13:35:00|13021.7|13020.4|13021.1|13019|13022.7|13021.2|13015.5|13013.4|867
1661780400000|2022-08-29 13:40:00|13020.9|13019.6|13025.9|13023.8|13025.9|13024.1|13018.2|13016.6|872
1661780700000|2022-08-29 13:45:00|13025.7|13023.6|13022|13019.9|13027.8|13026.2|13016.2|13014.2|999
1661781000000|2022-08-29 13:50:00|13021.9|13019.8|13015|13013.7|13021.9|13019.8|13013.1|13011.4|885
1661781300000|2022-08-29 13:55:00|13015.1|13013.8|13019|13017.7|13019.6|13018.1|13008.9|13007.3|869
1661781600000|2022-08-29 14:00:00|13019.1|13017.8|13012.4|13011.1|13020.4|13018.7|13012.2|13010.4|905
1661781900000|2022-08-29 14:05:00|13012.5|13011.2|13004.7|13003.4|13013.1|13011.7|13003.6|13002.3|759
1661782200000|2022-08-29 14:10:00|13004.8|13003.5|13001.8|12999.7|13005.3|13004|12998.8|12997.4|857
1661782500000|2022-08-29 14:15:00|13001.3|13000|12995|12992.9|13001.6|13000.3|12991.5|12989.7|930
1661782800000|2022-08-29 14:20:00|12995.1|12993|12996.7|12995.4|12997.3|12995.8|12992|12990.4|966
1661783100000|2022-08-29 14:25:00|12996.6|12995.3|12998.4|12996.3|12998.6|12996.9|12992|12990.4|781
1661783400000|2022-08-29 14:30:00|12998.3|12996.2|13004.3|13002.2|13004.5|13002.8|12993.8|12992.3|886
1661783700000|2022-08-29 14:35:00|13004.4|13002.3|13014.4|13012.3|13014.6|13013|13003.8|13002.1|850
1661784000000|2022-08-29 14:40:00|13014.5|13012.4|13014.1|13012.8|13016.9|13015.6|13010.7|13009|929
1661784300000|2022-08-29 14:45:00|13014.2|13012.9|13016.4|13015.1|13017.7|13016.3|13011.4|13009.9|827
1661784600000|2022-08-29 14:50:00|13016|13014.7|13024.2|13022.9|13024.2|13022.9|13014|13012.4|889
1661784900000|2022-08-29 14:55:00|13024.1|13022.8|13027.7|13026.4|13027.8|13026.5|13018.8|13017.2|838
1661785200000|2022-08-29 15:00:00|13027.6|13026.3|13017.1|13015.8|13027.9|13026.6|13016.3|13014.7|904
1661785500000|2022-08-29 15:05:00|13017.2|13015.9|13018.4|13017.1|13023|13021.4|13014.9|13013.4|715
1661785800000|2022-08-29 15:10:00|13018.3|13017|13018.4|13017.1|13021|13019.7|13017.8|13016.3|682
1661786100000|2022-08-29 15:15:00|13018.3|13017|13010.9|13009.6|13019.2|13017.4|13010.7|13009.4|558
1661786400000|2022-08-29 15:20:00|13011.1|13009.8|13016.7|13015.4|13017|13015.7|13011.1|13009.8|700
1661786700000|2022-08-29 15:25:00|13016.6|13015.3|13012.2|13010.9|13016.8|13015.5|13011.5|13010.2|446
1661787000000|2022-08-29 15:30:00|13012.3|13011|13008.1|13006.8|13013.5|13012.1|13006.3|13005|523
1661787300000|2022-08-29 15:35:00|13008|13006.7|13009.2|13007.9|13011.5|13010.2|13004.9|13003.6|574
1661787600000|2022-08-29 15:40:00|13009.1|13007.8|13013.3|13012|13013.4|13012.1|13006.4|13005.1|620
1661787900000|2022-08-29 15:45:00|13013.2|13011.9|13007.8|13006.5|13014.6|13013.3|13007.4|13006.1|620
1661788200000|2022-08-29 15:50:00|13007.7|13006.4|13006.6|13005.3|13009.1|13007.8|13003.6|13002.1|687
1661788500000|2022-08-29 15:55:00|13006.5|13005.2|13002.9|13001.6|13006.9|13005.4|13002.4|13001.1|571
1661788800000|2022-08-29 16:00:00|13002.8|13001.5|12998|12996.7|13006.1|13004.5|12997.3|12995.9|664
1661789100000|2022-08-29 16:05:00|12998.1|12996.8|13000.2|12998.9|13003.6|13002.3|12996.3|12995|610
1661789400000|2022-08-29 16:10:00|13000.5|12998.4|13003.2|13001.9|13004.5|13003.2|12998.5|12997.2|625
1661789700000|2022-08-29 16:15:00|13003.1|13001.8|12998.6|12997.3|13003.2|13001.9|12996.1|12994.5|594
1661790000000|2022-08-29 16:20:00|12998.7|12997.4|13000.1|12998.8|13000.7|12999.4|12996.8|12995.5|616
1661790300000|2022-08-29 16:25:00|13000|12998.7|13002|13000.7|13003.9|13002.3|12999.1|12997.5|522
1661790600000|2022-08-29 16:30:00|13001.9|13000.6|13005.2|13003.9|13005.3|13004|13001.2|12999.5|645
1661790900000|2022-08-29 16:35:00|13005.3|13004|13007|13004.9|13007.8|13006.1|13004.6|13002.8|614
1661791200000|2022-08-29 16:40:00|13006.6|13005.3|13003|13001.7|13007.1|13005.7|13002.8|13001.1|695
1661791500000|2022-08-29 16:45:00|13003.2|13001.1|12996.7|12994.6|13004.2|13002.3|12995.9|12994.3|613
1661791800000|2022-08-29 16:50:00|12996.1|12994.8|12996.4|12995.1|12997.8|12996.5|12993.8|12992.3|682
1661792100000|2022-08-29 16:55:00|12996.3|12995|12997.6|12995.5|12999.4|12997.9|12995.8|12994.2|665
1661792400000|2022-08-29 17:00:00|12997|12995.7|12996.9|12995.6|12997.5|12995.9|12992.9|12991.6|551
1661792700000|2022-08-29 17:05:00|12996.8|12995.5|12996.3|12995|12996.9|12995.6|12993.2|12991.8|499
1661793000000|2022-08-29 17:10:00|12996|12994.7|12996.5|12995.2|12997.4|12996.1|12993.4|12992|516
1661793300000|2022-08-29 17:15:00|12996.7|12995.4|13001.7|13000.4|13002.6|13001|12995.5|12994.2|473
1661793600000|2022-08-29 17:20:00|13001.8|13000.5|13001.1|12999.8|13002.3|13001|13000.3|12998.7|532
1661793900000|2022-08-29 17:25:00|13001|12999.7|12999.7|12998.4|13001.6|13000.3|12998.3|12997|348
1661794200000|2022-08-29 17:30:00|12999.8|12998.5|12999.8|12998.5|13000.3|12999|12998.4|12997.1|347
1661794500000|2022-08-29 17:35:00|12999.9|12998.6|13001.5|13000.2|13002.6|13001|12999.6|12998.2|370
1661794800000|2022-08-29 17:40:00|13001.6|13000.3|12997.8|12996.5|13003.3|13001.9|12996.5|12995.2|441
1661795100000|2022-08-29 17:45:00|12997.5|12996.2|13001.4|13000.1|13001.5|13000.2|12994.3|12993|531
1661795400000|2022-08-29 17:50:00|13001.5|13000.2|13002.3|13001|13002.5|13001.2|12999.5|12998.2|579
1661795700000|2022-08-29 17:55:00|13002.2|13000.9|13000.7|12999.4|13002.2|13000.9|12999.2|12997.8|404
1661796000000|2022-08-29 18:00:00|13000.6|12999.3|13002.1|13000.8|13002.5|13001|12999.1|12997.7|488
1661796300000|2022-08-29 18:05:00|13002.2|13000.9|13002.3|13001|13002.8|13001.5|12999.8|12998.5|416
1661796600000|2022-08-29 18:10:00|13002.4|13001.1|13004|13002.7|13004.7|13003.1|13001.2|12999.9|556
1661796900000|2022-08-29 18:15:00|13004.2|13002.9|13006.3|13005|13008|13006.5|13003.6|13002.3|576
1661797200000|2022-08-29 18:20:00|13006.4|13005.1|13006.8|13004.7|13008.7|13007.1|13005.9|13004.2|612
1661797500000|2022-08-29 18:25:00|13006.3|13005|13007.8|13006.5|13008.1|13006.8|13004.3|13003|648
1661797800000|2022-08-29 18:30:00|13007.7|13006.4|13003.5|13002.2|13007.8|13006.5|13003.5|13002.2|565
1661798100000|2022-08-29 18:35:00|13003.9|13001.8|13001.5|13000.2|13004.7|13003.2|13000.4|12998.7|492
1661798400000|2022-08-29 18:40:00|13001.4|13000.1|12999.8|12997.7|13002.7|13001.1|12999.2|12997.6|388
1661798700000|2022-08-29 18:45:00|12999.7|12997.6|13000.3|12999|13002|13000.4|12998.7|12997.4|378
1661799000000|2022-08-29 18:50:00|13000.2|12998.9|13004|13002.7|13005.6|13004.1|13000.2|12998.9|492
1661799300000|2022-08-29 18:55:00|13004.1|13002.8|13007.1|13005.8|13012|13010.4|13004|13002.7|526
1661799600000|2022-08-29 19:00:00|13007.6|13005.5|13001.8|13000.5|13007.9|13006.2|13001.2|12999.5|535
1661799900000|2022-08-29 19:05:00|13001.7|13000.4|13001.7|13000.4|13004.7|13003.4|13000.9|12999.6|484
1661800200000|2022-08-29 19:10:00|13001.6|13000.3|13000.3|12999|13003.9|13002.6|12999.2|12997.9|469
1661800500000|2022-08-29 19:15:00|13000.4|12999.1|13003.3|13002|13003.7|13002.4|12998.9|12997.6|572
1661800800000|2022-08-29 19:20:00|13003.1|13001.8|13003.6|13002.3|13005.1|13003.6|13002.9|13001.5|488
1661801100000|2022-08-29 19:25:00|13003.5|13002.2|13007.5|13006.2|13008.6|13007.3|13003.5|13002.2|374
1661801400000|2022-08-29 19:30:00|13007.6|13006.3|13007|13004.9|13009.5|13008.2|13004.8|13003.5|462
1661801700000|2022-08-29 19:35:00|13006.6|13005.3|13005.2|13003.9|13007.4|13006.1|13003.2|13001.9|422
1661802000000|2022-08-29 19:40:00|13005.1|13003.8|13004.8|13003.5|13007.2|13005.9|13003.7|13002.4|403
1661802300000|2022-08-29 19:45:00|13004.7|13003.4|13006.5|13005.2|13007.7|13006.4|13004.7|13003.4|345
1661802600000|2022-08-29 19:50:00|13006.6|13005.3|13007.5|13006.2|13010.9|13009.6|13005.6|13003.9|433
1661802900000|2022-08-29 19:55:00|13007.4|13006.1|13007.2|13005.9|13009.1|13007.8|13004.6|13003.3|308
1661803200000|2022-08-29 20:00:00|13007.3|13006|13009.7|13008.4|13010.5|13009.2|13007|13005.7|262
1661803500000|2022-08-29 20:05:00|13009.6|13008.3|13010.9|13009.6|13011.5|13009.9|13009.6|13007.9|167
1661803800000|2022-08-29 20:10:00|13010.8|13009.5|13011.8|13010.5|13012.6|13010.9|13010.1|13008.5|192
1661804100000|2022-08-29 20:15:00|13011.9|13010.6|13011|13009.7|13013.4|13011.4|13010.9|13009.3|200
1661804400000|2022-08-29 20:20:00|13011.1|13009.8|13010.8|13009.5|13012.3|13010.8|13010.3|13008.5|220
1661804700000|2022-08-29 20:25:00|13010.5|13009.2|13012.2|13010.1|13012.6|13010.9|13010.5|13008.8|151
1661805000000|2022-08-29 20:30:00|13012.3|13010.2|13012.1|13010.8|13013.7|13012|13012|13010.1|171
1661805300000|2022-08-29 20:35:00|13012.2|13010.9|13012.8|13010.7|13013|13011.4|13011.6|13010.1|134
1661805600000|2022-08-29 20:40:00|13012.9|13010.8|13012.5|13011.2|13013.6|13011.9|13011.4|13009.7|174
1661805900000|2022-08-29 20:45:00|13012.1|13010.8|13012|13009.9|13013.7|13011.9|13011.7|13009.8|211
1661806200000|2022-08-29 20:50:00|13011.9|13009.8|13012.8|13010.7|13012.9|13011.3|13011.1|13009|141
1661806500000|2022-08-29 20:55:00|13013.4|13010.1|13014.4|13007.4|13014.5|13011.8|13011.8|13007.2|371
1661806800000|2022-08-29 21:00:00|13014.5|13007.5|13013.3|13006.3|13014.5|13007.5|13013.3|13006.3|57
1661807100000|2022-08-29 21:05:00|13013.6|13006.6|13013.1|13006.1|13013.6|13006.6|13012.5|13005.5|26
1661807400000|2022-08-29 21:10:00|13014.2|13007.2|13012.6|13005.6|13016.7|13009.7|13010.9|13003.9|193
1661807700000|2022-08-29 21:15:00|13012.9|13005.9|13013.7|13006.7|13014.5|13007.5|13011|13004|202
1661808000000|2022-08-29 21:20:00|13013.9|13006.9|13015.8|13009.7|13016.6|13010|13011.7|13004.7|162
1661808300000|2022-08-29 21:25:00|13014.4|13009.6|13014.6|13010.6|13016.5|13010.9|13013.1|13008.8|178
1661808600000|2022-08-29 21:30:00|13014.8|13010.5|13012.4|13009|13016.3|13010.8|13012.3|13006|228
1661808900000|2022-08-29 21:35:00|13012.3|13009.2|13010.4|13006.1|13012.5|13009.9|13009.9|13003|191
1661809200000|2022-08-29 21:40:00|13010.6|13006|13010.2|13005.9|13010.8|13007.2|13009.8|13005.8|89
1661809500000|2022-08-29 21:45:00|13009.9|13006|13009.7|13006.7|13010.5|13006.9|13009.7|13005.9|98
1661809800000|2022-08-29 21:50:00|13010.1|13006.4|13009.9|13006.3|13010.4|13008|13009.3|13006.1|96
1661810100000|2022-08-29 21:55:00|13009.6|13007.1|13009.4|13004.8|13011.3|13007.4|13009.2|13004|100
1661810400000|2022-08-29 22:00:00|13008.8|13005.5|13009.2|13005.8|13012.3|13007.8|13008.5|13004.4|250
1661810700000|2022-08-29 22:05:00|13009.3|13005.7|13010.2|13008.1|13010.7|13008.3|13008.4|13005.5|158
1661811000000|2022-08-29 22:10:00|13010.1|13008|13009.7|13007.6|13010.7|13008.2|13009.5|13007.3|104
1661811300000|2022-08-29 22:15:00|13009.9|13007.8|13009.5|13007.4|13010|13007.8|13009.4|13007.2|147
1661811600000|2022-08-29 22:20:00|13009.4|13007.3|13010.6|13008.5|13010.8|13008.7|13009.2|13007.1|132
1661811900000|2022-08-29 22:25:00|13010.7|13008.6|13010.8|13008.7|13011.9|13009.8|13009.6|13007.5|120
1661812200000|2022-08-29 22:30:00|13010.9|13008.8|13008.2|13006.1|13010.9|13008.8|13008|13005.9|150
1661812500000|2022-08-29 22:35:00|13008.7|13006.6|13008.7|13006.6|13008.8|13007.1|13008.2|13006.3|117
1661812800000|2022-08-29 22:40:00|13008.6|13006.5|13009.9|13007.8|13010.4|13008.4|13008.3|13006.5|116
1661813100000|2022-08-29 22:45:00|13009.8|13007.7|13009.6|13007.5|13009.8|13007.7|13008.9|13006.8|127
1661813400000|2022-08-29 22:50:00|13009.5|13007.4|13010.5|13008.4|13011.2|13009.1|13009|13006.9|89
1661813700000|2022-08-29 22:55:00|13010.6|13008.5|13010.4|13008.3|13011.1|13009|13009.9|13008|90
1661814000000|2022-08-29 23:00:00|13010.5|13008.4|13013|13010.9|13014|13012.4|13010.4|13008.3|230
1661814300000|2022-08-29 23:05:00|13012.9|13010.8|13012.4|13010.3|13013.6|13011.9|13011.4|13009.5|224
1661814600000|2022-08-29 23:10:00|13012.2|13010.1|13011.4|13010.1|13012.2|13010.4|13010.6|13008.9|107
1661814900000|2022-08-29 23:15:00|13011.5|13010.2|13011.2|13009.1|13012.9|13011.2|13010.7|13008.8|124
1661815200000|2022-08-29 23:20:00|13010.8|13009.5|13011.1|13009|13011.4|13009.7|13008.4|13006.7|244
1661815500000|2022-08-29 23:25:00|13011|13008.9|13010.6|13008.5|13011.2|13009.4|13009.8|13008|212
1661815800000|2022-08-29 23:30:00|13010.5|13008.4|13010.7|13008.6|13011.6|13009.9|13010.1|13008.1|181
1661816100000|2022-08-29 23:35:00|13010.5|13008.4|13009.4|13007.3|13010.6|13008.8|13009|13007|140
1661816400000|2022-08-29 23:40:00|13009.3|13007.2|13004.4|13002.3|13009.4|13007.3|13003.8|13002.1|273
1661816700000|2022-08-29 23:45:00|13004.3|13002.2|13004.5|13003.2|13006|13004.2|13003.9|13002|261
1661817000000|2022-08-29 23:50:00|13004.9|13002.8|13004.6|13002.5|13005.4|13003.7|13002.7|13001|253
1661817300000|2022-08-29 23:55:00|13004.5|13002.4|13003.6|13001.5|13004.5|13002.4|13002.1|13000.2|278
1661817600000|2022-08-30 00:00:00|13003.4|13001.3|13005.3|13004|13006.9|13005.1|13001.8|13000.3|569
1661817900000|2022-08-30 00:05:00|13005.7|13003.6|13005.2|13003.9|13005.8|13004.1|13001.8|13000.3|400
1661818200000|2022-08-30 00:10:00|13005.6|13003.5|13009|13007.7|13009.9|13008.5|13004.1|13002.8|395
1661818500000|2022-08-30 00:15:00|13009.3|13007.2|13009.8|13008.5|13010.4|13008.8|13005.4|13003.6|326
1661818800000|2022-08-30 00:20:00|13009.7|13008.4|13012.4|13011.1|13013.7|13012.1|13009.4|13007.4|356
1661819100000|2022-08-30 00:25:00|13012.3|13011|13010.4|13009.1|13012.9|13011.2|13010.3|13008.6|297
1661819400000|2022-08-30 00:30:00|13010.3|13009|13012.1|13010.8|13013|13011.3|13008.9|13007.2|344
1661819700000|2022-08-30 00:35:00|13012.4|13010.3|13015.5|13013.4|13015.6|13014.3|13012|13010.3|417
1661820000000|2022-08-30 00:40:00|13015.4|13013.3|13014.3|13012.2|13016.3|13014.7|13013.1|13011.4|330
1661820300000|2022-08-30 00:45:00|13014.4|13012.3|13009.2|13007.1|13014.4|13012.3|13008|13005.9|319
1661820600000|2022-08-30 00:50:00|13009.8|13007.7|13008.1|13006|13010|13007.9|13006.5|13004.4|409
1661820900000|2022-08-30 00:55:00|13007.7|13005.6|13007|13005.7|13009.6|13007.5|13004.7|13002.8|402
1661821200000|2022-08-30 01:00:00|13007.5|13005.4|13007.3|13006|13009.3|13007.6|13006.5|13004.8|392
1661821500000|2022-08-30 01:05:00|13007.7|13005.6|13003|13001.7|13007.7|13006|13002.8|13001.1|334
1661821800000|2022-08-30 01:10:00|13003.5|13001.4|13003.8|13002.5|13006.7|13004.8|13002.4|13000.4|439
1661822100000|2022-08-30 01:15:00|13004|13002.7|13000.6|12998.5|13005.3|13003.6|12998.2|12996.1|592
1661822400000|2022-08-30 01:20:00|13000.4|12998.3|13001.2|12999.1|13001.5|12999.9|12997.9|12996.5|500
1661822700000|2022-08-30 01:25:00|13001|12999.7|13002|12999.9|13004.8|13002.7|12999.5|12998|423
1661823000000|2022-08-30 01:30:00|13001.8|12999.7|13006.8|13004.7|13008|13006.1|13001.7|12999.6|503
1661823300000|2022-08-30 01:35:00|13007.2|13005.1|13009.1|13007.8|13009.9|13008.5|13006|13004.3|560
1661823600000|2022-08-30 01:40:00|13009.5|13007.4|13012.6|13010.5|13014|13012.2|13008.6|13006.9|517
1661823900000|2022-08-30 01:45:00|13012.8|13010.7|13016.5|13014.4|13016.6|13014.5|13011.4|13009.5|484
1661824200000|2022-08-30 01:50:00|13016.6|13014.5|13017.8|13015.7|13019.6|13017.8|13016.2|13014.1|453
1661824500000|2022-08-30 01:55:00|13017.9|13015.8|13017.2|13015.1|13018.7|13017|13015|13013.2|411
1661824800000|2022-08-30 02:00:00|13017|13014.9|13025.6|13023.5|13026.3|13024.5|13016.9|13014.8|598
1661825100000|2022-08-30 02:05:00|13025.7|13023.6|13023|13020.9|13026.6|13024.5|13021.2|13019.3|501
1661825400000|2022-08-30 02:10:00|13023.1|13021|13021.8|13020.5|13023.2|13021.2|13020.6|13018.5|367
1661825700000|2022-08-30 02:15:00|13021.7|13020.4|13022.5|13021.2|13025.8|13023.8|13021.7|13020|454
1661826000000|2022-08-30 02:20:00|13022.7|13020.6|13021.9|13019.8|13024.7|13022.6|13020.5|13018.8|405
1661826300000|2022-08-30 02:25:00|13021.8|13019.7|13023|13020.9|13023.9|13022|13020.1|13018.4|359
1661826600000|2022-08-30 02:30:00|13023.1|13021|13025.3|13023.2|13025.5|13023.4|13020.7|13018.8|435
1661826900000|2022-08-30 02:35:00|13025.4|13023.3|13023.6|13021.5|13025.8|13023.8|13022.8|13021|332
1661827200000|2022-08-30 02:40:00|13023.7|13021.6|13024.7|13022.6|13024.8|13023|13022.1|13020.2|302
1661827500000|2022-08-30 02:45:00|13024.6|13022.5|13020.4|13018.3|13025.7|13024.1|13020.4|13018.3|352
1661827800000|2022-08-30 02:50:00|13020.3|13018.2|13019.1|13017|13021.4|13019.3|13017.1|13015.3|441
1661828100000|2022-08-30 02:55:00|13019.3|13017.2|13019.5|13017.4|13019.6|13017.5|13017.8|13015.7|269
1661828400000|2022-08-30 03:00:00|13019.4|13017.3|13020.8|13018.7|13021.9|13020.3|13018.6|13016.8|345
1661828700000|2022-08-30 03:05:00|13020.9|13018.8|13022.4|13020.3|13022.7|13021|13020.5|13018.4|305
1661829000000|2022-08-30 03:10:00|13022.5|13020.4|13024.3|13022.2|13024.7|13022.6|13022.3|13020.2|365
1661829300000|2022-08-30 03:15:00|13024.4|13022.3|13023.5|13021.4|13024.8|13022.7|13021.9|13019.8|330
1661829600000|2022-08-30 03:20:00|13023.9|13021.8|13020.2|13018.1|13023.9|13021.8|13018.8|13017.2|362
1661829900000|2022-08-30 03:25:00|13020.3|13018.2|13020.4|13018.3|13022.2|13020.1|13019.5|13017.4|329
1661830200000|2022-08-30 03:30:00|13020.3|13018.2|13017.7|13015.6|13020.7|13018.6|13016.5|13014.7|355
1661830500000|2022-08-30 03:35:00|13017.3|13015.2|13017.3|13016|13018.1|13016.1|13016.3|13014.2|284
1661830800000|2022-08-30 03:40:00|13017.4|13016.1|13014.7|13012.6|13017.4|13016.1|13013.2|13011.5|364
1661831100000|2022-08-30 03:45:00|13014.8|13012.7|13012.8|13010.7|13015.3|13013.2|13012.7|13010.6|276
1661831400000|2022-08-30 03:50:00|13012.9|13010.8|13013.5|13011.4|13014.1|13012.1|13012.2|13010.4|324
1661831700000|2022-08-30 03:55:00|13013.4|13011.3|13011.8|13009.7|13014.3|13012.6|13011.7|13009.6|225
1661832000000|2022-08-30 04:00:00|13011.9|13009.8|13013.5|13011.4|13014.1|13012.2|13011.8|13009.7|299
1661832300000|2022-08-30 04:05:00|13013.6|13011.5|13012.9|13010.8|13014.4|13012.4|13012.7|13010.6|235
1661832600000|2022-08-30 04:10:00|13012.8|13010.7|13013.2|13011.1|13014.1|13012|13012.6|13010.5|164
1661832900000|2022-08-30 04:15:00|13013.1|13011|13008.8|13006.7|13013.5|13011.4|13008.7|13006.6|341
1661833200000|2022-08-30 04:20:00|13009|13006.9|13006.9|13004.8|13009.8|13008|13006.6|13004.7|370
1661833500000|2022-08-30 04:25:00|13006.8|13004.7|13010.4|13008.3|13010.6|13008.5|13006.1|13004.2|303
1661833800000|2022-08-30 04:30:00|13010.5|13008.4|13007|13004.9|13011|13009.3|13006.2|13004.4|393
1661834100000|2022-08-30 04:35:00|13006.9|13004.8|13004.4|13002.3|13007.7|13006|13003.5|13001.4|357
1661834400000|2022-08-30 04:40:00|13004.5|13002.4|13006.9|13004.8|13007.3|13005.3|13003.7|13001.6|275
1661834700000|2022-08-30 04:45:00|13007.1|13005|13006.7|13004.6|13007.1|13005|13004.9|13003.1|229
1661835000000|2022-08-30 04:50:00|13006.8|13004.7|13010|13007.9|13010.2|13008.4|13006.6|13004.5|291
1661835300000|2022-08-30 04:55:00|13010.1|13008|13009.4|13007.3|13011.2|13009.2|13008.7|13006.9|255
1661835600000|2022-08-30 05:00:00|13009.5|13007.4|13011.1|13009|13011.4|13009.6|13009.2|13007.1|270
1661835900000|2022-08-30 05:05:00|13011.3|13009.2|13011.2|13009.1|13013|13011.2|13010.5|13008.7|379
1661836200000|2022-08-30 05:10:00|13011.3|13009.2|13008.3|13006.2|13012|13009.9|13007.5|13005.7|332
1661836500000|2022-08-30 05:15:00|13008.2|13006.1|13010.8|13008.7|13012.4|13010.3|13007.8|13005.7|292
1661836800000|2022-08-30 05:20:00|13010.9|13008.8|13011.5|13009.4|13012.2|13010.1|13009.2|13007.1|251
1661837100000|2022-08-30 05:25:00|13011.4|13009.3|13015|13012.9|13015.3|13013.5|13011|13009.1|329
1661837400000|2022-08-30 05:30:00|13014.9|13012.8|13013.8|13011.7|13015.5|13013.7|13012.7|13010.6|312
1661837700000|2022-08-30 05:35:00|13013.9|13011.8|13010.7|13009.4|13014.7|13012.8|13010.7|13009.4|271
1661838000000|2022-08-30 05:40:00|13010.8|13009.5|13010|13007.9|13011.3|13009.6|13008.6|13006.7|262
1661838300000|2022-08-30 05:45:00|13009.7|13008.4|13013.1|13011.8|13013.1|13011.8|13009.1|13007.3|317
1661838600000|2022-08-30 05:50:00|13013|13011.7|13007.5|13006.2|13013.7|13012.1|13006.7|13005|596
1661838900000|2022-08-30 05:55:00|13007.9|13005.8|13004.2|13002.1|13008.6|13007|13002.1|13000.3|554
1661839200000|2022-08-30 06:00:00|13004.1|13002|13008.4|13007.1|13010.7|13009.1|13004.1|13002|770
1661839500000|2022-08-30 06:05:00|13008.3|13007|13007.5|13005.4|13009.5|13007.8|13005.5|13003.8|616
1661839800000|2022-08-30 06:10:00|13007.4|13005.3|13006|13003.9|13008.3|13006.6|13002.4|13000.3|640
1661840100000|2022-08-30 06:15:00|13006.1|13004|13008.9|13006.8|13012.8|13010.7|13003.9|13002.1|627
1661840400000|2022-08-30 06:20:00|13008.8|13006.7|13006.1|13004.8|13010.3|13008.4|13005.5|13003.8|612
1661840700000|2022-08-30 06:25:00|13006.2|13004.9|13010|13007.9|13010.5|13008.7|13006.2|13004.9|533
1661841000000|2022-08-30 06:30:00|13009.7|13008.4|13010.3|13008.2|13010.9|13009.2|13007|13005.4|543
1661841300000|2022-08-30 06:35:00|13010.2|13008.1|13012.7|13011.4|13013.5|13011.8|13008.4|13006.6|550
1661841600000|2022-08-30 06:40:00|13012.9|13010.8|13012.8|13011.5|13014.9|13013.3|13008.7|13007.4|639
1661841900000|2022-08-30 06:45:00|13013|13011.7|13007|13005.7|13013|13011.7|13006.9|13005.3|549
1661842200000|2022-08-30 06:50:00|13006.9|13005.6|13003.7|13002.4|13008.5|13006.7|13003.7|13002|512
1661842500000|2022-08-30 06:55:00|13003.6|13002.3|13001.6|12999.5|13006.8|13005.1|12999.3|12997.6|654
1661842800000|2022-08-30 07:00:00|13001.7|12999.6|13003.7|13002.4|13007.8|13006.1|13001.7|12999.6|876
1661843100000|2022-08-30 07:05:00|13003.9|13002.6|13006|13004.7|13007.9|13006.6|13000.9|12999.2|917
1661843400000|2022-08-30 07:10:00|13006.1|13004.8|13003.4|13001.3|13008.5|13007.2|13001.9|13000.3|909
1661843700000|2022-08-30 07:15:00|13003.2|13001.9|13001.6|13000.3|13005.9|13004.2|13000.4|12998.6|751
1661844000000|2022-08-30 07:20:00|13001.5|13000.2|12999.5|12998.2|13002.9|13001.5|12999.3|12997.8|613
1661844300000|2022-08-30 07:25:00|12999.6|12998.3|12998.7|12997.4|13001.4|13000.1|12997.1|12995.8|594
1661844600000|2022-08-30 07:30:00|12998.8|12997.5|12996.2|12994.9|13000.7|12999.2|12996|12994.3|599
1661844900000|2022-08-30 07:35:00|12996.1|12994.8|12989.7|12987.6|12997|12995.4|12988|12986.1|741
1661845200000|2022-08-30 07:40:00|12989.4|12988.1|12988.9|12987.6|12991.6|12990.3|12986.1|12984.2|654
1661845500000|2022-08-30 07:45:00|12989|12987.7|12986.6|12985.3|12990.5|12989|12985.2|12983.5|761
1661845800000|2022-08-30 07:50:00|12986.5|12985.2|12989.5|12988.2|12990.7|12989.3|12986.4|12985|670
1661846100000|2022-08-30 07:55:00|12989.4|12988.1|12989.6|12988.3|12992.5|12990.9|12987.7|12986.4|617
1661846400000|2022-08-30 08:00:00|12989.7|12988.4|12985.3|12984|12991.2|12989.8|12984.5|12983.1|651
1661846700000|2022-08-30 08:05:00|12985.4|12984.1|12978.2|12976.1|12986.3|12984.8|12976.9|12975|596
1661847000000|2022-08-30 08:10:00|12977.8|12976.5|12976.8|12975.5|12980.9|12979.6|12976.8|12975.4|637
1661847300000|2022-08-30 08:15:00|12976.7|12975.4|12978|12976.7|12978.9|12976.9|12973.4|12971.8|638
1661847600000|2022-08-30 08:20:00|12978.1|12976.8|12983.6|12982.3|12985.2|12983.5|12978|12976.5|673
1661847900000|2022-08-30 08:25:00|12983.5|12982.2|12976|12973.9|12983.9|12982.3|12974.3|12972.6|585
1661848200000|2022-08-30 08:30:00|12975.9|12973.8|12977.9|12976.6|12978.7|12976.8|12975|12973.5|662
1661848500000|2022-08-30 08:35:00|12977.8|12976.5|12974|12971.9|12979.5|12977.9|12973.5|12971.7|544
1661848800000|2022-08-30 08:40:00|12973.9|12971.8|12975.3|12974|12976.8|12975.5|12973.8|12971.7|418
1661849100000|2022-08-30 08:45:00|12975.4|12974.1|12975.1|12973.8|12977.1|12975.7|12974.7|12973.4|306
1661849400000|2022-08-30 08:50:00|12975.2|12973.9|12975.2|12973.9|12977|12975.7|12972.8|12971.4|391
1661849700000|2022-08-30 08:55:00|12975.1|12973.8|12975.9|12974.6|12976.1|12974.8|12974.1|12972.4|317
1661850000000|2022-08-30 09:00:00|12976|12974.7|12975.3|12974|12977.3|12975.6|12972.8|12971.3|520
1661850300000|2022-08-30 09:05:00|12975.5|12974.2|12981.2|12979.9|12981.9|12980.5|12975.1|12973.8|391
1661850600000|2022-08-30 09:10:00|12981.1|12979.8|12983.5|12982.2|12983.7|12982.4|12979.8|12978.5|501
1661850900000|2022-08-30 09:15:00|12983.6|12982.3|12985.9|12984.6|12986.9|12985.3|12982.7|12981.4|399
1661851200000|2022-08-30 09:20:00|12985.8|12984.5|12982.4|12980.3|12987.5|12985.8|12980.4|12979.1|714
1661851500000|2022-08-30 09:25:00|12982.1|12980|12983.6|12982.3|12985.1|12983.3|12981|12979.3|559
1661851800000|2022-08-30 09:30:00|12983.5|12982.2|12977.5|12976.2|12984.3|12982.9|12977|12975.3|496
1661852100000|2022-08-30 09:35:00|12977.6|12976.3|12977.9|12975.8|12979.6|12977.9|12976.4|12974.9|452
1661852400000|2022-08-30 09:40:00|12977.5|12976.2|12983.8|12981.7|12984|12982.6|12976.7|12975.1|480
1661852700000|2022-08-30 09:45:00|12983.6|12982.3|12985.6|12984.3|12987.5|12985.8|12983.3|12982|476
1661853000000|2022-08-30 09:50:00|12986|12983.9|12984.2|12982.1|12987.8|12986|12983.9|12981.8|378
1661853300000|2022-08-30 09:55:00|12984.3|12982.2|12982.8|12981.5|12985.3|12983.5|12982.2|12980.5|391
1661853600000|2022-08-30 10:00:00|12982.9|12981.6|12983.3|12982|12988.2|12986.6|12982.8|12981.5|509
1661853900000|2022-08-30 10:05:00|12983.4|12982.1|12979|12976.9|12984.1|12982.8|12977.6|12976|462
1661854200000|2022-08-30 10:10:00|12979.1|12977.8|12979.6|12977.5|12981.1|12979.1|12977.3|12975.9|458
1661854500000|2022-08-30 10:15:00|12979.7|12977.6|12980.9|12979.6|12982.8|12981.4|12979.4|12977.6|438
1661854800000|2022-08-30 10:20:00|12981.1|12979|12981.8|12979.7|12982.8|12981.2|12978.7|12977.4|538
1661855100000|2022-08-30 10:25:00|12981.6|12979.5|12982.1|12980.8|12984.3|12982.6|12980.8|12979.3|335
1661855400000|2022-08-30 10:30:00|12982|12980.7|12982.4|12981.1|12984.1|12982.5|12980.6|12979.3|541
1661855700000|2022-08-30 10:35:00|12982.2|12980.9|12989.5|12988.2|12989.8|12988.3|12981.4|12980.1|485
1661856000000|2022-08-30 10:40:00|12989.9|12987.8|12988.7|12987.4|12991.2|12989.8|12988.6|12987.2|411
1661856300000|2022-08-30 10:45:00|12988.6|12987.3|12990|12988.7|12992.1|12990.4|12987.3|12985.8|429
1661856600000|2022-08-30 10:50:00|12989.9|12988.6|12989.1|12987.8|12990.4|12989.1|12988.4|12986.8|409
1661856900000|2022-08-30 10:55:00|12989.2|12987.9|12992.2|12990.9|12993.2|12991.9|12988.3|12986.7|461
1661857200000|2022-08-30 11:00:00|12992.1|12990.8|12989.5|12988.2|12993.2|12991.9|12989.4|12988.1|519
1661857500000|2022-08-30 11:05:00|12989.4|12988.1|12995.8|12994.5|12995.9|12994.5|12986.9|12985.6|642
1661857800000|2022-08-30 11:10:00|12996.1|12994.8|12994.8|12993.5|12998.4|12996.7|12994|12992.3|481
1661858100000|2022-08-30 11:15:00|12994.7|12993.4|13000.6|12999.3|13003|13001.7|12993.5|12992.2|405
1661858400000|2022-08-30 11:20:00|13000.5|12999.2|12999|12997.7|13002|13000.7|12998.7|12997.1|400
1661858700000|2022-08-30 11:25:00|12998.9|12997.6|13001.2|12999.9|13003|13001.7|12998.9|12997.1|506
1661859000000|2022-08-30 11:30:00|13001.3|13000|13003.1|13001.8|13003.6|13002|12998.4|12997.1|418
1661859300000|2022-08-30 11:35:00|13003.2|13001.9|13004.6|13003.3|13005.6|13004.3|13002.6|13001.2|434
1661859600000|2022-08-30 11:40:00|13004.7|13003.4|13004.5|13003.2|13005.4|13004.1|13002.3|13000.7|524
1661859900000|2022-08-30 11:45:00|13004.4|13003.1|13005.8|13004.5|13005.8|13004.5|13002.4|13001.1|441
1661860200000|2022-08-30 11:50:00|13006.1|13004|13012.3|13011|13013.4|13012.1|13005.7|13004|463
1661860500000|2022-08-30 11:55:00|13012.4|13011.1|13004.5|13003.2|13012.4|13011.1|13004.2|13002.9|463
1661860800000|2022-08-30 12:00:00|13004.9|13003.6|13003.5|13002.2|13006.6|13004.5|13002.2|13000.5|597
1661861100000|2022-08-30 12:05:00|13003.4|13002.1|13007.7|13006.4|13008.3|13007|13002.1|13000.8|563
1661861400000|2022-08-30 12:10:00|13007.6|13006.3|13003.6|13002.3|13007.7|13006.4|13001.9|13000.6|558
1661861700000|2022-08-30 12:15:00|13003.7|13002.4|13009.5|13008.2|13011.7|13010.4|13002.3|13001|720
1661862000000|2022-08-30 12:20:00|13009.1|13007.8|13008|13006.7|13010.5|13009.2|13006.3|13005|700
1661862300000|2022-08-30 12:25:00|13008.1|13006.8|13011.5|13009.4|13014.8|13013|13008.1|13006.8|635
1661862600000|2022-08-30 12:30:00|13011.3|13009.2|13014.7|13013.4|13015.3|13014|13009.9|13008.6|727
1661862900000|2022-08-30 12:35:00|13014.6|13013.3|13012|13010.7|13014.8|13013.5|13009.3|13008|811
1661863200000|2022-08-30 12:40:00|13012.2|13010.9|13015.6|13014.3|13018.1|13016.8|13009.7|13008.4|725
1661863500000|2022-08-30 12:45:00|13015.7|13014.4|13018.5|13017.2|13018.7|13017.3|13014.6|13013|771
1661863800000|2022-08-30 12:50:00|13018.4|13017.1|13017.3|13016|13019.9|13018.6|13014.7|13013.3|723
1661864100000|2022-08-30 12:55:00|13017.2|13015.9|13020.5|13019.2|13021.1|13019.3|13015.3|13014|626
1661864400000|2022-08-30 13:00:00|13020.1|13018.8|13018.9|13017.6|13021|13019.6|13017.1|13015.8|673
1661864700000|2022-08-30 13:05:00|13019|13017.7|13016|13014.7|13021.2|13019.7|13014.9|13013.6|754
1661865000000|2022-08-30 13:10:00|13015.8|13014.5|13018|13016.7|13018.5|13017.2|13011.9|13010.6|855
1661865300000|2022-08-30 13:15:00|13017.9|13016.6|13022.4|13021.1|13022.5|13021.2|13017.9|13016.6|737
1661865600000|2022-08-30 13:20:00|13022.3|13021|13020.4|13019.1|13024.9|13023.3|13020.1|13018.8|658
1661865900000|2022-08-30 13:25:00|13021|13018.9|13022.7|13020.6|13023|13021.7|13019.8|13018.5|689
1661866200000|2022-08-30 13:30:00|13022.4|13021.1|13025|13023.7|13028.4|13026.6|13019.4|13018.1|1026
1661866500000|2022-08-30 13:35:00|13025.1|13023.8|13028.3|13027|13032.4|13030.5|13025.1|13023.5|982
1661866800000|2022-08-30 13:40:00|13028.2|13026.9|13043.8|13042.5|13045.7|13044.2|13028.1|13026.8|1125
1661867100000|2022-08-30 13:45:00|13043.7|13042.4|13050.2|13048.9|13055|13053.2|13042.3|13041|1006
1661867400000|2022-08-30 13:50:00|13050.5|13048.4|13060.3|13059|13061.4|13059.7|13050|13048.3|858
1661867700000|2022-08-30 13:55:00|13060.2|13058.9|13055|13052.9|13061.9|13060.3|13051.6|13049.7|648
1661868000000|2022-08-30 14:00:00|13055.4|13053.1|13071.5|13070.2|13072.5|13071.2|13055.4|13053.1|851
1661868300000|2022-08-30 14:05:00|13071.4|13070.1|13072.6|13070.5|13074.8|13073.5|13068.4|13066.3|761
1661868600000|2022-08-30 14:10:00|13072.4|13070.3|13075.5|13074.2|13079.9|13078.3|13070.4|13068.5|820
1661868900000|2022-08-30 14:15:00|13075.7|13074.4|13079.1|13077.8|13080.1|13078.8|13073.9|13072.2|797
1661869200000|2022-08-30 14:20:00|13078.6|13077.3|13085.8|13084.5|13088.7|13087.3|13077.5|13075.9|786
1661869500000|2022-08-30 14:25:00|13085.9|13084.6|13080|13077.9|13088.4|13087.1|13074|13072.2|781
1661869800000|2022-08-30 14:30:00|13079.7|13078.4|13092.7|13091.4|13093|13091.7|13075.7|13074.1|808
1661870100000|2022-08-30 14:35:00|13092.5|13091.2|13088.8|13086.7|13093.3|13092|13084.2|13082.6|768
1661870400000|2022-08-30 14:40:00|13088.6|13087.3|13092.9|13091.6|13093.6|13092.3|13087.6|13086|681
1661870700000|2022-08-30 14:45:00|13093.1|13091.8|13100.5|13099.2|13108|13106.7|13092.4|13091.1|801
1661871000000|2022-08-30 14:50:00|13100.6|13098.5|13103.6|13102.3|13106.9|13105.6|13100.3|13098.5|665
1661871300000|2022-08-30 14:55:00|13103.9|13102.6|13097.6|13095.5|13105.7|13104.4|13097.1|13095.3|598
1661871600000|2022-08-30 15:00:00|13097.5|13095.4|13093.2|13091.9|13099.2|13097.8|13091.9|13090.6|763
1661871900000|2022-08-30 15:05:00|13093|13091.7|13086.8|13085.5|13094.3|13093|13085.6|13083.6|818
1661872200000|2022-08-30 15:10:00|13087.3|13086|13086.8|13085.5|13096.3|13095|13085.6|13083.9|685
1661872500000|2022-08-30 15:15:00|13087|13085.7|13077.8|13076.5|13088|13086.4|13077|13075.7|780
1661872800000|2022-08-30 15:20:00|13077.9|13076.6|13078.4|13077.1|13083.8|13082.5|13077.3|13076|744
1661873100000|2022-08-30 15:25:00|13078.8|13077.5|13079.8|13078.5|13084.1|13082.8|13076.2|13074.5|767
1661873400000|2022-08-30 15:30:00|13080.4|13078.3|13076.9|13075.6|13087.5|13085.8|13076.4|13075.1|798
1661873700000|2022-08-30 15:35:00|13076.6|13075.3|13085.8|13084.5|13086.2|13084.6|13074.3|13073|719
1661874000000|2022-08-30 15:40:00|13085.9|13084.6|13082.1|13080.8|13087.8|13086.5|13078.8|13077.2|691
1661874300000|2022-08-30 15:45:00|13082.2|13080.9|13094.1|13092.8|13095|13093.7|13082.1|13080.8|688
1661874600000|2022-08-30 15:50:00|13094.4|13092.3|13090.8|13088.7|13095.8|13094.5|13087.6|13085.7|657
1661874900000|2022-08-30 15:55:00|13090.5|13089.2|13087.6|13086.3|13090.8|13089.2|13082.8|13081.4|810
1661875200000|2022-08-30 16:00:00|13087.7|13086.4|13086.8|13085.5|13091.1|13089.8|13081.4|13079.8|968
1661875500000|2022-08-30 16:05:00|13086.7|13085.4|13085|13083.7|13089.9|13088.6|13083.1|13081.5|942
1661875800000|2022-08-30 16:10:00|13085.4|13084.1|13087.6|13086.3|13092|13090.7|13084.9|13083.6|805
1661876100000|2022-08-30 16:15:00|13087.7|13086.4|13090.6|13089.3|13092.1|13090.8|13084.1|13082.5|765
1661876400000|2022-08-30 16:20:00|13090.8|13089.5|13097.5|13096.2|13098.2|13096.8|13090|13088.7|762
1661876700000|2022-08-30 16:25:00|13097.3|13096|13095.1|13093.8|13098.3|13096.8|13094.3|13093|652
1661877000000|2022-08-30 16:30:00|13095.2|13093.9|13101.8|13100.5|13102.2|13100.9|13095|13093.7|640
1661877300000|2022-08-30 16:35:00|13102.1|13100.8|13096.1|13094.8|13102.1|13100.8|13096|13094.7|535
1661877600000|2022-08-30 16:40:00|13095.9|13094.6|13099.9|13098.6|13100.3|13099|13094.7|13093.4|657
1661877900000|2022-08-30 16:45:00|13099.8|13098.5|13099.7|13098.4|13101.5|13100.1|13096.2|13094.5|761
1661878200000|2022-08-30 16:50:00|13099.6|13098.3|13099|13097.7|13100.3|13098.8|13096.6|13095|744
1661878500000|2022-08-30 16:55:00|13098.9|13097.6|13101.7|13100.4|13102.3|13100.9|13095.2|13093.9|756
1661878800000|2022-08-30 17:00:00|13101.8|13100.5|13104.3|13103|13105.2|13103.9|13099.9|13098.6|622
1661879100000|2022-08-30 17:05:00|13104.4|13103.1|13102.4|13101.1|13105.5|13104.2|13100|13098.2|520
1661879400000|2022-08-30 17:10:00|13102.5|13101.2|13107.2|13105.9|13107.5|13106.2|13101|13099.7|472
1661879700000|2022-08-30 17:15:00|13107.3|13106|13107.6|13106.3|13108.3|13107|13104.9|13103.6|541
1661880000000|2022-08-30 17:20:00|13107.5|13106.2|13106.1|13104.8|13107.6|13106.3|13102.5|13101.2|530
1661880300000|2022-08-30 17:25:00|13106|13104.7|13101|13099.7|13106.8|13105.5|13100.9|13099.6|503
1661880600000|2022-08-30 17:30:00|13100.9|13099.6|13101.5|13100.2|13103.6|13102.3|13098|13096.4|579
1661880900000|2022-08-30 17:35:00|13101.4|13100.1|13102.3|13101|13104.4|13102.8|13100.2|13098.9|506
1661881200000|2022-08-30 17:40:00|13102.2|13100.9|13108.3|13107|13108.4|13107.1|13101.1|13099.4|546
1661881500000|2022-08-30 17:45:00|13108.4|13107.1|13099|13097.7|13109|13107.7|13098.9|13097.6|543
1661881800000|2022-08-30 17:50:00|13099.2|13097.9|13093.9|13092.6|13100.6|13099.3|13092.6|13091.3|612
1661882100000|2022-08-30 17:55:00|13093.8|13092.5|13095.9|13094.6|13097|13095.7|13093.4|13092.1|506
1661882400000|2022-08-30 18:00:00|13096|13094.7|13095.4|13094.1|13100.2|13098.7|13094.3|13093|617
1661882700000|2022-08-30 18:05:00|13095.3|13094|13096.4|13095.1|13097|13095.7|13090.5|13089.2|645
1661883000000|2022-08-30 18:10:00|13096.3|13095|13095.7|13094.4|13097.3|13095.8|13093|13091.5|638
1661883300000|2022-08-30 18:15:00|13095.8|13094.5|13097.2|13095.9|13097.3|13096|13091.8|13090.5|677
1661883600000|2022-08-30 18:20:00|13097.1|13095.8|13098.8|13097.5|13101.7|13100.1|13096.4|13095.1|672
1661883900000|2022-08-30 18:25:00|13098.7|13097.4|13104.1|13102.8|13104.5|13103|13097.7|13096.4|763
1661884200000|2022-08-30 18:30:00|13104|13102.7|13103.1|13101.8|13104.2|13102.9|13098.6|13097|752
1661884500000|2022-08-30 18:35:00|13103.2|13101.9|13103.7|13102.4|13106.6|13105.3|13102.3|13101|654
1661884800000|2022-08-30 18:40:00|13103.3|13102|13106.3|13105|13107.5|13106.2|13101.5|13100.2|618
1661885100000|2022-08-30 18:45:00|13106.4|13105.1|13102.4|13101.1|13106.4|13105.1|13102.3|13101|620
1661885400000|2022-08-30 18:50:00|13102.3|13101|13103.3|13102|13105.6|13104.2|13102.2|13100.9|529
1661885700000|2022-08-30 18:55:00|13103.4|13102.1|13103.3|13102|13105.6|13104.3|13101.4|13100.1|624
1661886000000|2022-08-30 19:00:00|13103.4|13102.1|13095.3|13094|13104.1|13102.8|13093.9|13092.6|761
1661886300000|2022-08-30 19:05:00|13095.6|13094.3|13093.3|13092|13096.6|13095.1|13092.8|13091.3|753
1661886600000|2022-08-30 19:10:00|13093.2|13091.9|13092.9|13091.6|13094.4|13092.9|13089.6|13088.3|643
1661886900000|2022-08-30 19:15:00|13093|13091.7|13093.3|13092|13096.3|13095|13092.1|13090.8|550
1661887200000|2022-08-30 19:20:00|13093.4|13092.1|13093.3|13092|13097.4|13095.8|13092.9|13091.5|486
1661887500000|2022-08-30 19:25:00|13093.2|13091.9|13095.9|13094.6|13096.4|13095.1|13092.4|13091.1|462
1661887800000|2022-08-30 19:30:00|13095.8|13094.5|13098.9|13097.6|13100.4|13099.1|13095.4|13094.1|491
1661888100000|2022-08-30 19:35:00|13098.5|13097.2|13097.6|13096.3|13098.8|13097.5|13096.1|13094.8|421
1661888400000|2022-08-30 19:40:00|13097.7|13096.4|13097.5|13096.2|13098.1|13096.7|13094.8|13093.5|503
1661888700000|2022-08-30 19:45:00|13097.3|13096|13100.7|13099.4|13102.1|13100.8|13096.4|13095.1|454
1661889000000|2022-08-30 19:50:00|13100.6|13099.3|13100.8|13099.5|13103|13101.7|13097.4|13096.1|621
1661889300000|2022-08-30 19:55:00|13100.9|13099.6|13099.9|13098.6|13101|13099.7|13098|13096.7|405
1661889600000|2022-08-30 20:00:00|13099.8|13098.5|13097.1|13095|13099.9|13098.6|13096.3|13094.6|250
1661889900000|2022-08-30 20:05:00|13097.4|13095.3|13096.8|13095.5|13097.4|13095.8|13096.4|13094.7|151
1661890200000|2022-08-30 20:10:00|13096.9|13095.6|13095.7|13093.6|13097.2|13095.6|13094.7|13093.1|178
1661890500000|2022-08-30 20:15:00|13095.3|13094|13096.6|13094.5|13097.6|13095.9|13095.3|13093.6|211
1661890800000|2022-08-30 20:20:00|13096.3|13095|13094.6|13093.3|13096.7|13095.1|13094.4|13092.9|213
1661891100000|2022-08-30 20:25:00|13094.5|13093.2|13092.2|13090.9|13094.6|13093.3|13091.8|13090.5|220
1661891400000|2022-08-30 20:30:00|13092.5|13091.2|13093.7|13092.4|13095.5|13094|13092.5|13091.2|207
1661891700000|2022-08-30 20:35:00|13093.8|13092.5|13093.4|13092.1|13094.7|13092.9|13093.3|13091.8|88
1661892000000|2022-08-30 20:40:00|13093.9|13091.8|13094.3|13092.2|13094.4|13092.5|13093.1|13091.3|139
1661892300000|2022-08-30 20:45:00|13094.4|13092.3|13095.1|13093|13095.2|13093.1|13093.6|13091.5|190
1661892600000|2022-08-30 20:50:00|13095.2|13093.1|13093.5|13092.2|13096|13093.9|13092.8|13091.2|226
1661892900000|2022-08-30 20:55:00|13093.7|13091.6|13096|13090|13096|13092.1|13092.3|13089.9|313
1661893200000|2022-08-30 21:00:00|13097|13089.7|13098.3|13091.3|13099.1|13092.1|13096.6|13089.6|25
1661893500000|2022-08-30 21:05:00|13098.5|13091.5|13094.3|13087.3|13099.7|13092.7|13094.2|13087.2|88
1661893800000|2022-08-30 21:10:00|13095.4|13088.4|13094.7|13087.7|13098.7|13091.7|13093.2|13086.2|124
1661894100000|2022-08-30 21:15:00|13095.7|13088.7|13094.9|13087.9|13095.9|13088.9|13093.1|13086.1|85
1661894400000|2022-08-30 21:20:00|13094.8|13087.8|13095|13088|13097|13090|13091.8|13084.8|166
1661894700000|2022-08-30 21:25:00|13094.9|13087.9|13092.6|13088.9|13095.9|13089.1|13092.6|13087.3|178
1661895000000|2022-08-30 21:30:00|13092.5|13088.3|13093.1|13089.5|13094.9|13090.4|13092.5|13087.3|173
1661895300000|2022-08-30 21:35:00|13093.2|13089|13093.7|13088.9|13094.4|13090|13092.7|13088.2|119
1661895600000|2022-08-30 21:40:00|13093.2|13089|13091.7|13087.8|13095.2|13091.5|13089.6|13083.6|433
1661895900000|2022-08-30 21:45:00|13092|13087.9|13096.1|13091.4|13099.2|13092.5|13090.6|13086.3|430
1661896200000|2022-08-30 21:50:00|13096.2|13092.1|13093.2|13088.9|13098.3|13092.1|13091.7|13087.6|279
1661896500000|2022-08-30 21:55:00|13093.3|13089|13092.3|13088.3|13095|13090.4|13091.8|13086.6|223
1661896800000|2022-08-30 22:00:00|13091.9|13088|13092.4|13090.3|13095.5|13091.9|13091.4|13087.5|346
1661897100000|2022-08-30 22:05:00|13092.3|13090.2|13092.4|13090|13093.7|13091.7|13091.8|13089.4|211
1661897400000|2022-08-30 22:10:00|13092.3|13090.2|13093.2|13091.1|13093.7|13091.2|13091.9|13089.8|218
1661897700000|2022-08-30 22:15:00|13093.3|13091|13092.6|13090.1|13093.8|13091.5|13092.3|13090|372
1661898000000|2022-08-30 22:20:00|13092.5|13090|13091.5|13089.4|13093.4|13091.3|13091.2|13089.1|282
1661898300000|2022-08-30 22:25:00|13091.4|13089.3|13091.8|13089.7|13092.2|13090.3|13091.3|13089.2|183
1661898600000|2022-08-30 22:30:00|13091.6|13089.5|13091.6|13089.5|13092.1|13090.3|13091.1|13089|238
1661898900000|2022-08-30 22:35:00|13091.7|13089.6|13090.6|13088.5|13092.6|13090.5|13090.4|13088.3|218
1661899200000|2022-08-30 22:40:00|13090.5|13088.4|13090.7|13088.6|13091.6|13089.1|13090|13088|104
1661899500000|2022-08-30 22:45:00|13090.6|13088.5|13090.6|13088.5|13090.8|13089.1|13090.1|13088.3|111
1661899800000|2022-08-30 22:50:00|13090.7|13088.6|13089.2|13087.1|13091|13089.2|13088.8|13087|99
1661900100000|2022-08-30 22:55:00|13089.6|13087.5|13089.7|13087.6|13089.7|13087.9|13088.5|13086.4|151
1661900400000|2022-08-30 23:00:00|13089.6|13087.5|13090.8|13088.7|13091.7|13089.8|13089.2|13087.1|229
1661900700000|2022-08-30 23:05:00|13090.7|13088.6|13089|13086.9|13090.9|13089|13088.5|13086.8|245
1661901000000|2022-08-30 23:10:00|13089.2|13087.1|13089.7|13087.6|13090.8|13088.7|13088.6|13086.7|365
1661901300000|2022-08-30 23:15:00|13089.6|13087.5|13090.7|13088.6|13090.8|13088.7|13089.2|13087.1|315
1661901600000|2022-08-30 23:20:00|13090.8|13088.7|13091.4|13089.3|13091.9|13089.8|13090.1|13088.2|249
1661901900000|2022-08-30 23:25:00|13091.2|13089.1|13089.8|13087.7|13091.4|13089.3|13089.6|13087.5|264
1661902200000|2022-08-30 23:30:00|13089.9|13087.8|13091.2|13089.1|13093.2|13091.1|13089.7|13087.6|330
1661902500000|2022-08-30 23:35:00|13091.3|13089.2|13092.2|13090.1|13092.6|13090.6|13090.7|13088.6|241
1661902800000|2022-08-30 23:40:00|13092.1|13090|13090.8|13088.7|13092.5|13090.5|13090.3|13088.4|262
1661903100000|2022-08-30 23:45:00|13090.9|13088.8|13091.6|13089.5|13092.4|13090.3|13090.2|13088.4|254
1661903400000|2022-08-30 23:50:00|13091.5|13089.4|13091.3|13089.2|13092.5|13090.7|13090.6|13088.5|324
1661903700000|2022-08-30 23:55:00|13091.2|13089.1|13092.3|13090.2|13093|13090.9|13089.9|13088.2|369
1661904000000|2022-08-31 00:00:00|13092.7|13091|13089.9|13087.8|13095.8|13094|13089.6|13087.7|598
1661904300000|2022-08-31 00:05:00|13090.3|13088.2|13087|13085.7|13091.3|13089.7|13086.8|13085.1|452
1661904600000|2022-08-31 00:10:00|13086.9|13084.8|13089.2|13087.1|13090|13088|13084.5|13082.8|419
1661904900000|2022-08-31 00:15:00|13089|13086.9|13088.6|13086.5|13090.9|13088.8|13088.1|13086.5|463
1661905200000|2022-08-31 00:20:00|13088.7|13086.6|13088|13086.7|13089.4|13087.7|13086.6|13085|365
1661905500000|2022-08-31 00:25:00|13087.9|13086.6|13087.8|13085.7|13088.5|13086.7|13085|13083.3|302
1661905800000|2022-08-31 00:30:00|13087.7|13085.6|13086.9|13084.8|13087.9|13085.9|13084.3|13082.6|374
1661906100000|2022-08-31 00:35:00|13086.7|13085.4|13086.1|13084.8|13087.6|13085.9|13085.5|13083.9|361
1661906400000|2022-08-31 00:40:00|13086.2|13084.9|13084.2|13082.9|13086.6|13085.2|13083.8|13082.1|315
1661906700000|2022-08-31 00:45:00|13084.3|13083|13084.2|13082.9|13084.9|13083.2|13082.5|13080.8|393
1661907000000|2022-08-31 00:50:00|13084.3|13083|13086.4|13084.3|13087|13085.2|13083.3|13081.7|434
1661907300000|2022-08-31 00:55:00|13086.6|13084.5|13089.3|13088|13090.1|13088.3|13086|13084.3|315
1661907600000|2022-08-31 01:00:00|13089.5|13088.2|13089.6|13088.3|13090.8|13089.2|13088.6|13087|367
1661907900000|2022-08-31 01:05:00|13089.5|13088.2|13091.1|13089.8|13094.8|13093.2|13089.5|13087.9|372
1661908200000|2022-08-31 01:10:00|13091|13089.7|13090.5|13089.2|13093.9|13092.6|13090.3|13088.5|409
1661908500000|2022-08-31 01:15:00|13090.7|13088.6|13093|13091.7|13095.7|13094|13090.4|13088.6|540
1661908800000|2022-08-31 01:20:00|13093.1|13091.8|13094.6|13092.5|13095.2|13093.5|13092|13090.4|489
1661909100000|2022-08-31 01:25:00|13094.5|13092.4|13093.2|13091.1|13094.6|13092.6|13090.9|13089.3|399
1661909400000|2022-08-31 01:30:00|13092.9|13090.8|13088.6|13086.5|13092.9|13090.9|13086.7|13085.1|619
1661909700000|2022-08-31 01:35:00|13088.5|13086.4|13088.9|13086.8|13090.3|13088.7|13087.3|13085.5|346
1661910000000|2022-08-31 01:40:00|13088.8|13086.7|13090.5|13088.4|13090.8|13089.1|13086.8|13085.1|432
1661910300000|2022-08-31 01:45:00|13090.3|13088.2|13094.7|13092.6|13095.9|13093.8|13089.6|13087.8|371
1661910600000|2022-08-31 01:50:00|13094.6|13092.5|13097.9|13095.8|13098|13096.2|13093.2|13091.1|401
1661910900000|2022-08-31 01:55:00|13097.8|13095.7|13095.1|13093|13097.9|13095.8|13092.6|13091|421
1661911200000|2022-08-31 02:00:00|13095.2|13093.1|13094.2|13092.1|13097.2|13095.3|13093.9|13092.1|344
1661911500000|2022-08-31 02:05:00|13094.3|13092.2|13095|13092.9|13096.2|13094.5|13093.1|13091.4|277
1661911800000|2022-08-31 02:10:00|13094.7|13093.4|13094.3|13093|13097|13095.5|13093.8|13092.2|287
1661912100000|2022-08-31 02:15:00|13094.2|13092.9|13089.7|13088.4|13095.5|13094|13089.1|13087.5|334
1661912400000|2022-08-31 02:20:00|13090.2|13088.1|13092.5|13091.2|13093.3|13091.6|13088.7|13087.1|293
1661912700000|2022-08-31 02:25:00|13093.2|13091.1|13090.8|13089.5|13094.6|13093|13090.6|13088.9|351
1661913000000|2022-08-31 02:30:00|13091.1|13089.8|13090.2|13088.1|13091.7|13090|13088.5|13086.9|274
1661913300000|2022-08-31 02:35:00|13090.4|13088.3|13081.9|13079.8|13090.4|13088.3|13081.8|13079.7|325
1661913600000|2022-08-31 02:40:00|13082|13079.9|13084.5|13083.2|13085.5|13083.8|13081.7|13079.6|402
1661913900000|2022-08-31 02:45:00|13084.6|13083.3|13083.2|13081.1|13085|13083.3|13081.4|13079.6|309
1661914200000|2022-08-31 02:50:00|13083|13080.9|13081.9|13080.6|13083.8|13082.1|13081.2|13079.6|347
1661914500000|2022-08-31 02:55:00|13082.2|13080.1|13083.3|13082|13083.8|13082|13081.5|13079.7|303
1661914800000|2022-08-31 03:00:00|13083.2|13081.9|13084.1|13082|13085.6|13083.7|13082.5|13080.6|332
1661915100000|2022-08-31 03:05:00|13084|13081.9|13085.3|13083.2|13085.7|13084|13083.3|13081.6|283
1661915400000|2022-08-31 03:10:00|13085.2|13083.1|13083.3|13081.2|13087.1|13085.4|13082.3|13080.6|375
1661915700000|2022-08-31 03:15:00|13083.2|13081.1|13086.5|13084.4|13087|13084.9|13082.9|13080.8|308
1661916000000|2022-08-31 03:20:00|13086.4|13084.3|13084|13081.9|13087.8|13086.1|13083.1|13081|274
1661916300000|2022-08-31 03:25:00|13084.1|13082|13082.4|13081.1|13085.4|13083.9|13082|13080.2|355
1661916600000|2022-08-31 03:30:00|13082.9|13080.8|13082.7|13080.6|13084.1|13082.5|13081.9|13080.2|310
1661916900000|2022-08-31 03:35:00|13082.8|13080.7|13080.7|13078.6|13082.8|13080.7|13080|13078.2|300
1661917200000|2022-08-31 03:40:00|13080.6|13078.5|13079.9|13078.6|13082.9|13081.1|13079.7|13077.6|254
1661917500000|2022-08-31 03:45:00|13079.8|13078.5|13080.9|13078.8|13081.2|13079.4|13079.4|13077.6|185
1661917800000|2022-08-31 03:50:00|13081|13078.9|13079.3|13078|13081.6|13080|13078.7|13077|235
1661918100000|2022-08-31 03:55:00|13079.4|13078.1|13075.9|13073.8|13080.2|13078.4|13075.1|13073.4|282
1661918400000|2022-08-31 04:00:00|13075.6|13074.3|13075.1|13073|13076.7|13074.9|13073|13071.2|296
1661918700000|2022-08-31 04:05:00|13075|13072.9|13074.3|13073|13075.7|13074|13074.1|13072.1|240
1661919000000|2022-08-31 04:10:00|13075|13072.9|13075.1|13073.8|13075.6|13074|13073.6|13072|188
1661919300000|2022-08-31 04:15:00|13075|13073.7|13075|13072.9|13075.5|13073.9|13073.7|13072|138
1661919600000|2022-08-31 04:20:00|13075.2|13073.1|13074.8|13072.7|13075.4|13073.7|13073.6|13072|192
1661919900000|2022-08-31 04:25:00|13074.7|13072.6|13075.6|13073.5|13075.7|13074|13073.4|13071.6|216
1661920200000|2022-08-31 04:30:00|13075.7|13073.6|13073.3|13071.2|13077.2|13075.7|13072.9|13071.1|286
1661920500000|2022-08-31 04:35:00|13073.1|13071|13069.8|13067.7|13073.4|13071.7|13068.5|13066.4|529
1661920800000|2022-08-31 04:40:00|13069.7|13067.6|13070.2|13068.1|13070.6|13068.5|13068.1|13066.1|380
1661921100000|2022-08-31 04:45:00|13070.1|13068|13070.1|13068|13071.4|13069.6|13069.4|13067.7|267
1661921400000|2022-08-31 04:50:00|13070.2|13068.1|13070.8|13068.7|13071.5|13069.5|13069.8|13067.7|271
1661921700000|2022-08-31 04:55:00|13071.1|13069|13071.5|13069.4|13072.4|13071|13070.3|13068.6|267
1661922000000|2022-08-31 05:00:00|13071.4|13069.3|13073.8|13071.7|13073.8|13072.1|13070.6|13069|358
1661922300000|2022-08-31 05:05:00|13073.9|13071.8|13072.6|13071.3|13075.2|13073.5|13072.3|13070.7|326
1661922600000|2022-08-31 05:10:00|13073|13070.9|13071.5|13070.2|13073.5|13071.6|13070.4|13068.7|304
1661922900000|2022-08-31 05:15:00|13071.4|13070.1|13069.6|13068.3|13071.9|13070.1|13067.4|13065.6|340
1661923200000|2022-08-31 05:20:00|13069.7|13068.4|13069.2|13067.1|13073|13071.3|13068.6|13066.8|340
1661923500000|2022-08-31 05:25:00|13069.3|13067.2|13070.2|13068.1|13070.5|13068.8|13065.4|13063.8|454
1661923800000|2022-08-31 05:30:00|13070.4|13068.3|13068.9|13067.6|13071.2|13069.4|13067.8|13066.2|429
1661924100000|2022-08-31 05:35:00|13068.7|13067.4|13072.3|13070.2|13072.3|13070.7|13068.7|13067.1|277
1661924400000|2022-08-31 05:40:00|13071.8|13070.5|13075.2|13073.9|13076.2|13074.1|13071.8|13070.1|339
1661924700000|2022-08-31 05:45:00|13075.1|13073.8|13077.7|13075.6|13078.8|13077|13074.7|13072.8|357
1661925000000|2022-08-31 05:50:00|13077.8|13075.7|13070.1|13068|13078.7|13077|13069.9|13067.9|545
1661925300000|2022-08-31 05:55:00|13070|13067.9|13068.5|13066.4|13070.5|13068.5|13068.1|13066|483
1661925600000|2022-08-31 06:00:00|13068.3|13066.2|13072|13069.9|13073.6|13071.6|13064.1|13062.2|722
1661925900000|2022-08-31 06:05:00|13071.9|13069.8|13067.6|13065.5|13073.2|13071.1|13066.8|13064.7|590
1661926200000|2022-08-31 06:10:00|13067.7|13065.6|13071.5|13070.2|13071.8|13070.3|13066.2|13064.3|511
1661926500000|2022-08-31 06:15:00|13071.6|13070.3|13077.3|13075.2|13077.6|13076.3|13071.2|13069.6|449
1661926800000|2022-08-31 06:20:00|13076.8|13075.5|13076.4|13075.1|13077.7|13075.7|13074.6|13072.9|567
1661927100000|2022-08-31 06:25:00|13076.5|13075.2|13074.7|13073.4|13078|13076.3|13074.1|13072.8|600
1661927400000|2022-08-31 06:30:00|13074.8|13073.5|13075.2|13073.9|13078.4|13076.8|13074.7|13073.1|677
1661927700000|2022-08-31 06:35:00|13075.5|13074.2|13074.7|13072.6|13077.7|13076|13074.3|13072.6|500
1661928000000|2022-08-31 06:40:00|13074.8|13072.7|13077.9|13075.8|13079.6|13077.9|13074.4|13072.7|443
1661928300000|2022-08-31 06:45:00|13077.6|13076.3|13075.3|13074|13079.9|13078.2|13074.8|13073.2|732
1661928600000|2022-08-31 06:50:00|13075.4|13074.1|13074.9|13073.6|13078.1|13076.4|13074.2|13072.4|514
1661928900000|2022-08-31 06:55:00|13074.8|13073.5|13073.2|13071.9|13075.9|13074.1|13072.2|13070.6|604
1661929200000|2022-08-31 07:00:00|13073.1|13071.8|13072.5|13070.4|13075.4|13073.6|13071.3|13069.6|824
1661929500000|2022-08-31 07:05:00|13072.4|13070.3|13076.8|13075.5|13079.4|13078.1|13071.4|13069.9|814
1661929800000|2022-08-31 07:10:00|13077.5|13075.4|13082.4|13080.3|13084|13082.5|13077|13075.2|799
1661930100000|2022-08-31 07:15:00|13082.5|13080.4|13078.3|13077|13082.5|13081.2|13077.5|13076|737
1661930400000|2022-08-31 07:20:00|13078.4|13077.1|13076.6|13074.5|13080.9|13079.3|13075.2|13073.9|653
1661930700000|2022-08-31 07:25:00|13076.7|13074.6|13080.5|13078.4|13081.6|13079.9|13075.8|13074.2|662
1661931000000|2022-08-31 07:30:00|13080.6|13078.5|13084|13082.7|13084.6|13083|13078.7|13077.4|691
1661931300000|2022-08-31 07:35:00|13083.7|13082.4|13081.2|13079.9|13084.6|13083.3|13080.5|13078.9|611
1661931600000|2022-08-31 07:40:00|13081.1|13079.8|13085.3|13084|13087|13085.7|13079.8|13077.9|666
1661931900000|2022-08-31 07:45:00|13085.4|13084.1|13089.5|13088.2|13090.9|13089.3|13085.1|13083.7|669
1661932200000|2022-08-31 07:50:00|13089.6|13088.3|13087.7|13086.4|13090|13088.3|13086.8|13085.5|593
1661932500000|2022-08-31 07:55:00|13087.5|13086.2|13090.9|13088.8|13090.9|13089.3|13085.5|13084|665
1661932800000|2022-08-31 08:00:00|13091|13089.6|13087.7|13086.4|13092.1|13090.8|13084.4|13082.8|745
1661933100000|2022-08-31 08:05:00|13087.8|13085.7|13089|13086.9|13090.4|13088.7|13086.2|13084.5|768
1661933400000|2022-08-31 08:10:00|13088.9|13086.8|13091|13089.7|13091.5|13090.1|13086.1|13084.5|785
1661933700000|2022-08-31 08:15:00|13091.1|13089.8|13090.6|13089.3|13092.9|13091.2|13088|13086.7|813
1661934000000|2022-08-31 08:20:00|13090.9|13088.8|13097.9|13095.8|13100.7|13099|13090.3|13088.6|783
1661934300000|2022-08-31 08:25:00|13097.8|13095.7|13100.9|13098.8|13104.3|13102.2|13096.5|13095|865
1661934600000|2022-08-31 08:30:00|13100.7|13098.6|13102.9|13101.6|13103.6|13101.9|13098.9|13097.3|742
1661934900000|2022-08-31 08:35:00|13103|13101.7|13099|13096.9|13104.3|13102.8|13098.2|13096.5|824
1661935200000|2022-08-31 08:40:00|13099.3|13097.2|13103.2|13101.1|13104.5|13102.6|13098|13096.1|885
1661935500000|2022-08-31 08:45:00|13103.4|13101.3|13101.6|13099.5|13103.5|13101.8|13100.5|13098.6|760
1661935800000|2022-08-31 08:50:00|13101.8|13099.7|13105.3|13103.2|13105.9|13104.1|13101.2|13099.1|515
1661936100000|2022-08-31 08:55:00|13105.2|13103.1|13108|13105.9|13109.6|13107.7|13101.7|13100.2|697
1661936400000|2022-08-31 09:00:00|13107.9|13105.8|13107.7|13106.4|13110.6|13108.9|13107|13105.2|937
1661936700000|2022-08-31 09:05:00|13107.9|13106.6|13108.6|13107.3|13112.4|13110.6|13107.5|13105.8|848
1661937000000|2022-08-31 09:10:00|13108.7|13107.4|13114.2|13112.1|13115.8|13114.2|13108.7|13107.4|768
1661937300000|2022-08-31 09:15:00|13114.1|13112|13110.3|13108.2|13114.1|13112.2|13106.9|13105.2|740
1661937600000|2022-08-31 09:20:00|13109.7|13108.4|13112.7|13110.6|13113.3|13111.6|13109.7|13107.8|588
1661937900000|2022-08-31 09:25:00|13112.9|13110.8|13117.2|13115.9|13117.3|13115.9|13112.9|13110.8|558
1661938200000|2022-08-31 09:30:00|13117.1|13115.8|13114.3|13113|13117.1|13115.8|13112.1|13110.8|735
1661938500000|2022-08-31 09:35:00|13114.5|13113.2|13116.7|13114.6|13117.3|13115.6|13112.7|13111.3|544
1661938800000|2022-08-31 09:40:00|13116.5|13115.2|13112.5|13110.4|13116.7|13115.4|13111.9|13110.3|561
1661939100000|2022-08-31 09:45:00|13112.4|13110.3|13118.1|13116.8|13119|13117.4|13112|13110.3|545
1661939400000|2022-08-31 09:50:00|13118.5|13116.4|13115.4|13114.1|13118.7|13117.4|13114.5|13112.9|578
1661939700000|2022-08-31 09:55:00|13115.6|13114.3|13120.1|13118.8|13121.4|13119.8|13115.3|13114|605
1661940000000|2022-08-31 10:00:00|13120|13118.7|13114.7|13113.4|13124|13122.6|13114.6|13113.2|695
1661940300000|2022-08-31 10:05:00|13115|13113.7|13109|13107.7|13115.3|13113.8|13109|13107.3|539
1661940600000|2022-08-31 10:10:00|13109.1|13107.8|13108.2|13106.9|13109.5|13108|13106.4|13104.8|541
1661940900000|2022-08-31 10:15:00|13108.1|13106.8|13110|13108.7|13112.3|13110.6|13107.4|13106.1|459
1661941200000|2022-08-31 10:20:00|13109.9|13108.6|13110.2|13108.9|13114|13112.7|13109.6|13108.3|533
1661941500000|2022-08-31 10:25:00|13110.3|13109|13113.3|13111.2|13114.9|13113.2|13110.3|13109|482
1661941800000|2022-08-31 10:30:00|13113.5|13111.4|13117.5|13116.2|13120.6|13118.7|13112.6|13111|621
1661942100000|2022-08-31 10:35:00|13117.6|13116.3|13115.4|13113.3|13117.6|13116.3|13113.8|13111.9|558
1661942400000|2022-08-31 10:40:00|13115.5|13113.4|13115.2|13113.1|13117|13115.4|13113.3|13111.8|627
1661942700000|2022-08-31 10:45:00|13115.1|13113|13116.7|13115.4|13119.6|13117.8|13115.1|13113|676
1661943000000|2022-08-31 10:50:00|13116.8|13115.5|13114.4|13113.1|13117.1|13115.8|13113.5|13111.9|610
1661943300000|2022-08-31 10:55:00|13114.3|13113|13115|13113.7|13117.9|13116.2|13114.3|13112.5|542
1661943600000|2022-08-31 11:00:00|13115.1|13113.8|13112|13110.7|13117.1|13115.8|13111.6|13110.3|617
1661943900000|2022-08-31 11:05:00|13111.9|13110.6|13117|13115.7|13117.6|13116|13110.9|13109.6|564
1661944200000|2022-08-31 11:10:00|13116.8|13115.5|13117.9|13116.6|13120|13118.7|13115.8|13114.5|571
1661944500000|2022-08-31 11:15:00|13118|13116.7|13110.9|13109.6|13119.7|13118.1|13109.6|13108.3|647
1661944800000|2022-08-31 11:20:00|13110.8|13109.5|13106.6|13105.3|13111|13109.7|13104.9|13103.4|727
1661945100000|2022-08-31 11:25:00|13107|13104.9|13107.6|13106.3|13111.5|13110.1|13106.6|13104.9|602
1661945400000|2022-08-31 11:30:00|13107.4|13106.1|13109.3|13107.2|13109.4|13107.8|13104.9|13103.4|550
1661945700000|2022-08-31 11:35:00|13109.2|13107.1|13108.9|13107.6|13109.2|13107.8|13105.6|13104.3|482
1661946000000|2022-08-31 11:40:00|13108.7|13107.4|13110.7|13109.4|13112.1|13110.8|13108.1|13106.8|407
1661946300000|2022-08-31 11:45:00|13110.5|13109.2|13111.1|13109.8|13113.5|13112.2|13109.4|13107.6|449
1661946600000|2022-08-31 11:50:00|13111|13109.7|13107.8|13106.5|13111.2|13109.8|13105.9|13104.1|433
1661946900000|2022-08-31 11:55:00|13107.7|13106.4|13106.8|13104.7|13108.4|13107.1|13104.8|13103.5|488
1661947200000|2022-08-31 12:00:00|13107.1|13105.5|13107.3|13106|13108.6|13107.3|13104.3|13103|638
1661947500000|2022-08-31 12:05:00|13107|13105.7|13111.1|13109.8|13111.8|13110.3|13106.9|13105.6|675
1661947800000|2022-08-31 12:10:00|13111|13109.7|13111.8|13108.5|13113.7|13111.8|13108.5|13106.4|439
1661948100000|2022-08-31 12:15:00|13111.7|13108.3|13106.9|13105.6|13112.8|13108.3|13099|13096.9|1219
1661948400000|2022-08-31 12:20:00|13107.1|13105.8|13114.9|13113.6|13118.1|13116.8|13106.7|13105.1|962
1661948700000|2022-08-31 12:25:00|13115.4|13113.3|13119.2|13113.8|13120.3|13117|13114.5|13110.2|668
1661949000000|2022-08-31 12:30:00|13118.7|13113.6|13126.5|13125.2|13132.9|13130.8|13118.7|13113.6|972
1661949300000|2022-08-31 12:35:00|13126.4|13125.1|13121|13119.7|13127.4|13125.7|13117.3|13115.7|1026
1661949600000|2022-08-31 12:40:00|13121.4|13119.3|13116.5|13115.2|13122.6|13120.8|13116|13114.4|909
1661949900000|2022-08-31 12:45:00|13116.6|13115.3|13114.4|13113.1|13120.4|13119|13113.6|13112.3|801
1661950200000|2022-08-31 12:50:00|13114.3|13113|13112.2|13110.9|13117.7|13115.9|13112.2|13110.7|862
1661950500000|2022-08-31 12:55:00|13112|13110.7|13112.6|13111.3|13116.3|13115|13111.6|13110|723
1661950800000|2022-08-31 13:00:00|13112.7|13111.4|13111|13109.7|13114.5|13113.2|13109.8|13108.1|813
1661951100000|2022-08-31 13:05:00|13111.1|13109.8|13108.6|13107.3|13111.9|13110.1|13103.6|13102|879
1661951400000|2022-08-31 13:10:00|13108.5|13107.2|13115.9|13114.6|13116.2|13114.7|13105.2|13103.2|923
1661951700000|2022-08-31 13:15:00|13115.8|13114.5|13114.1|13112.8|13119.1|13117.8|13112.9|13111.2|768
1661952000000|2022-08-31 13:20:00|13114.2|13112.9|13112.8|13111.5|13116.5|13114.8|13107.9|13106.4|789
1661952300000|2022-08-31 13:25:00|13113.1|13111.8|13126.8|13124.7|13126.8|13125.2|13113.1|13111.8|853
1661952600000|2022-08-31 13:30:00|13126.9|13124.8|13134.7|13133.4|13135.7|13134.4|13125.3|13124|1331
1661952900000|2022-08-31 13:35:00|13135|13133.7|13123.9|13122.6|13140.4|13139.1|13122.9|13121.3|1310
1661953200000|2022-08-31 13:40:00|13124|13122.7|13122.3|13120.2|13130.9|13129|13119.9|13118.2|977
1661953500000|2022-08-31 13:45:00|13121.9|13119.8|13115.8|13113.7|13125.6|13124.3|13108.4|13106.7|1300
1661953800000|2022-08-31 13:50:00|13115.7|13113.6|13120.9|13119.6|13121.7|13120.4|13111.3|13109.5|1379
1661954100000|2022-08-31 13:55:00|13121|13119.7|13129.6|13127.5|13134.1|13132.3|13119.6|13118.2|1188
1661954400000|2022-08-31 14:00:00|13129.7|13127.6|13140.6|13139.3|13142.1|13140.2|13128.2|13126.9|1343
1661954700000|2022-08-31 14:05:00|13140.3|13139|13140.9|13138.8|13141.9|13140|13132.5|13131.2|1187
1661955000000|2022-08-31 14:10:00|13140.6|13139.3|13128.4|13127.1|13141.2|13139.3|13126.5|13125.2|1238
1661955300000|2022-08-31 14:15:00|13129.3|13128|13132|13129.9|13141|13138.9|13129|13127.4|1318
1661955600000|2022-08-31 14:20:00|13131.8|13129.7|13128.5|13127.2|13135.3|13133.5|13124.6|13123.3|1285
1661955900000|2022-08-31 14:25:00|13128.4|13127.1|13132.8|13130.7|13133.3|13131.6|13123.9|13122.6|1197
1661956200000|2022-08-31 14:30:00|13132.6|13131.3|13125|13122.9|13133.1|13131.6|13123.5|13121.7|1371
1661956500000|2022-08-31 14:35:00|13124.5|13123.2|13121.5|13119.4|13127.3|13125.4|13118.5|13116.8|1280
1661956800000|2022-08-31 14:40:00|13121.6|13119.5|13103.9|13102.6|13121.8|13119.8|13102.3|13100.7|1123
1661957100000|2022-08-31 14:45:00|13104.3|13102.2|13097.8|13095.7|13105.6|13103.8|13095.2|13093.3|1192
1661957400000|2022-08-31 14:50:00|13097.7|13095.6|13098.6|13096.5|13106.7|13105|13091.3|13089.4|1440
1661957700000|2022-08-31 14:55:00|13098.5|13096.4|13096.7|13095.4|13101|13099.3|13088.5|13086.7|1214
1661958000000|2022-08-31 15:00:00|13096.6|13095.3|13096.8|13095.5|13101.5|13099.9|13094.6|13092.9|1276
1661958300000|2022-08-31 15:05:00|13096.4|13095.1|13092.6|13091.3|13097.8|13096.4|13092.3|13090.6|999
1661958600000|2022-08-31 15:10:00|13092.4|13091.1|13096.3|13094.2|13098.1|13096.6|13092|13090.4|1164
1661958900000|2022-08-31 15:15:00|13096.2|13094.1|13086.2|13084.1|13098.3|13096.9|13085.7|13084.1|1024
1661959200000|2022-08-31 15:20:00|13085.9|13084.6|13078.5|13076.4|13089|13087.4|13076|13074.2|1193
1661959500000|2022-08-31 15:25:00|13078.6|13076.5|13076.6|13075.3|13079.9|13078.3|13073.3|13072|1007
1661959800000|2022-08-31 15:30:00|13077|13075.7|13085.8|13083.7|13085.9|13083.8|13075.7|13074.4|1094
1661960100000|2022-08-31 15:35:00|13086.1|13084|13083.7|13081.6|13087.9|13086.1|13078.6|13076.8|1141
1661960400000|2022-08-31 15:40:00|13083.5|13081.4|13076.3|13075|13085.6|13084|13074.2|13072.9|951
1661960700000|2022-08-31 15:45:00|13076.2|13074.9|13087.8|13085.7|13089.3|13087.2|13074.2|13072.6|833
1661961000000|2022-08-31 15:50:00|13088|13085.9|13091.7|13090.4|13091.7|13090.4|13086|13084.4|766
1661961300000|2022-08-31 15:55:00|13091.6|13090.3|13092.4|13090.3|13092.9|13091.2|13087.1|13085.8|582
1661961600000|2022-08-31 16:00:00|13091.8|13090.5|13095.5|13094.2|13096.7|13095.4|13091|13089.2|612
1661961900000|2022-08-31 16:05:00|13095.2|13093.9|13094.9|13093.6|13096.4|13095.1|13093.3|13091.7|674
1661962200000|2022-08-31 16:10:00|13094.8|13093.5|13094.2|13092.1|13097.8|13096.5|13090.7|13089.4|697
1661962500000|2022-08-31 16:15:00|13093.9|13092.6|13093.3|13091.2|13094.8|13093.3|13088.8|13087.3|707
1661962800000|2022-08-31 16:20:00|13093.4|13091.3|13097.5|13096.2|13098.2|13096.9|13093.2|13091.3|688
1661963100000|2022-08-31 16:25:00|13097.6|13096.3|13096.7|13094.6|13099.7|13098.1|13095.7|13094.1|691
1661963400000|2022-08-31 16:30:00|13096.8|13094.7|13094.7|13093.4|13097.9|13096|13093.6|13092.3|700
1661963700000|2022-08-31 16:35:00|13094.8|13093.5|13095.4|13094.1|13098.1|13096.7|13091.6|13090.3|597
1661964000000|2022-08-31 16:40:00|13095.6|13094.3|13099.1|13097.8|13099.1|13097.8|13095.4|13094|626
1661964300000|2022-08-31 16:45:00|13099.7|13097.6|13100.5|13099.2|13101.4|13100.1|13098.5|13096.9|548
1661964600000|2022-08-31 16:50:00|13100.6|13099.3|13101.9|13100.6|13102.5|13101.2|13098.7|13097.4|604
1661964900000|2022-08-31 16:55:00|13102.4|13101.1|13095.2|13093.9|13104.4|13103|13095.2|13093.9|577
1661965200000|2022-08-31 17:00:00|13095.3|13094|13098|13096.7|13098.9|13097.5|13094.3|13093|670
1661965500000|2022-08-31 17:05:00|13098.3|13097|13100.8|13099.5|13101.1|13099.7|13094.3|13092.6|581
1661965800000|2022-08-31 17:10:00|13100.9|13099.6|13100.4|13099.1|13103.2|13101.8|13099.7|13098.4|650
1661966100000|2022-08-31 17:15:00|13100.2|13098.9|13102.9|13101.6|13103.4|13102.1|13099.3|13098|476
1661966400000|2022-08-31 17:20:00|13103.6|13101.5|13111.4|13110.1|13112.7|13111|13102.9|13101.5|681
1661966700000|2022-08-31 17:25:00|13111.5|13110.2|13112.3|13111|13115.5|13114.2|13111.3|13110|571
1661967000000|2022-08-31 17:30:00|13112.4|13111.1|13112.7|13111.4|13114.7|13113.4|13110.5|13108.6|568
1661967300000|2022-08-31 17:35:00|13112.8|13111.5|13119.2|13117.9|13119.8|13118.5|13112.7|13111.4|555
1661967600000|2022-08-31 17:40:00|13119.4|13118.1|13123.7|13122.4|13124.7|13123.2|13119|13117.7|628
1661967900000|2022-08-31 17:45:00|13123.8|13122.5|13122.6|13120.5|13124.7|13123.4|13117.6|13115.9|579
1661968200000|2022-08-31 17:50:00|13122.3|13121|13116.4|13115.1|13122.9|13121.4|13115.6|13114.1|562
1661968500000|2022-08-31 17:55:00|13116.3|13115|13119.5|13118.2|13120.9|13119.6|13116.3|13114.8|573
1661968800000|2022-08-31 18:00:00|13119.6|13118.3|13121.6|13120.3|13122.1|13120.8|13114.2|13112.9|708
1661969100000|2022-08-31 18:05:00|13121.7|13120.4|13113.1|13111|13122.2|13120.8|13112.1|13110.5|677
1661969400000|2022-08-31 18:10:00|13112.8|13110.7|13111.3|13110|13113.6|13112.3|13110.4|13108.8|615
1661969700000|2022-08-31 18:15:00|13110.7|13109.4|13113|13111.7|13113.3|13112|13108.7|13107.4|575
1661970000000|2022-08-31 18:20:00|13112.9|13111.6|13116|13114.7|13117.5|13116.1|13112|13110.7|628
1661970300000|2022-08-31 18:25:00|13116.2|13114.9|13112.7|13111.4|13116.6|13115.3|13110.2|13108.6|650
1661970600000|2022-08-31 18:30:00|13112.6|13111.3|13117.8|13116.5|13119.8|13118.3|13112.6|13111.3|518
1661970900000|2022-08-31 18:35:00|13117.9|13116.6|13120.7|13119.4|13121.2|13119.7|13117.4|13116.1|462
1661971200000|2022-08-31 18:40:00|13121|13119.7|13122.6|13121.3|13123.6|13122.3|13118.9|13117.6|462
1661971500000|2022-08-31 18:45:00|13122.8|13121.5|13115.9|13113.8|13124.8|13123.5|13113.5|13111.7|589
1661971800000|2022-08-31 18:50:00|13115.8|13114.5|13115.6|13113.5|13118.1|13116.8|13114.8|13113.3|560
1661972100000|2022-08-31 18:55:00|13115.7|13113.6|13121.4|13120.1|13122.9|13121.4|13115.7|13113.6|678
1661972400000|2022-08-31 19:00:00|13121.2|13119.9|13115.3|13114|13124.9|13123.6|13114.9|13113.6|717
1661972700000|2022-08-31 19:05:00|13115.9|13113.8|13116.5|13115.2|13118|13116.7|13114.6|13113.3|653
1661973000000|2022-08-31 19:10:00|13116.7|13115.4|13120.8|13119.5|13121.9|13120.6|13116|13114.6|617
1661973300000|2022-08-31 19:15:00|13120.7|13119.4|13121.9|13119.8|13122.1|13120.6|13116.2|13114.9|745
1661973600000|2022-08-31 19:20:00|13121.5|13120.2|13125.6|13124.3|13126.2|13124.6|13120.3|13119|591
1661973900000|2022-08-31 19:25:00|13125.7|13124.4|13126.9|13125.6|13128.1|13126.5|13123.7|13122.1|720
1661974200000|2022-08-31 19:30:00|13127.5|13125.4|13128|13126.7|13129.8|13128.2|13124.6|13122.9|632
1661974500000|2022-08-31 19:35:00|13127.9|13126.6|13124.2|13122.9|13129.5|13127.8|13124.2|13122.4|615
1661974800000|2022-08-31 19:40:00|13124.3|13123|13120.8|13119.5|13127.8|13126.2|13119.6|13118|612
1661975100000|2022-08-31 19:45:00|13121|13119.7|13126.2|13124.9|13127.7|13126.4|13120.2|13118.7|721
1661975400000|2022-08-31 19:50:00|13126|13124.7|13128.9|13127.6|13129.6|13128.3|13125.9|13124.3|855
1661975700000|2022-08-31 19:55:00|13129|13127.7|13134.9|13133.6|13136.4|13134.8|13128|13126.7|607
1661976000000|2022-08-31 20:00:00|13134.7|13133.4|13138.6|13137.3|13138.9|13137.3|13131.5|13129.8|463
1661976300000|2022-08-31 20:05:00|13138.5|13137.2|13136.4|13134.3|13139.1|13137.3|13134.7|13133|278
1661976600000|2022-08-31 20:10:00|13136.5|13134.4|13136.6|13134.5|13136.7|13134.9|13133.9|13132.1|275
1661976900000|2022-08-31 20:15:00|13136.7|13134.6|13135.3|13134|13137.5|13135.9|13135.1|13133.6|182
1661977200000|2022-08-31 20:20:00|13135.4|13133.3|13136.5|13134.4|13136.7|13135.1|13133.4|13131.6|388
1661977500000|2022-08-31 20:25:00|13136.4|13134.3|13135.6|13134.3|13138|13136.5|13135.5|13133.8|363
1661977800000|2022-08-31 20:30:00|13135.5|13134.2|13135.2|13133.1|13136.3|13134.7|13133.6|13131.8|279
1661978100000|2022-08-31 20:35:00|13135.3|13133.2|13136.2|13134.1|13136.3|13134.5|13134.2|13132.1|152
1661978400000|2022-08-31 20:40:00|13136.1|13134|13136.4|13134.3|13136.5|13134.7|13135.2|13133.1|124
1661978700000|2022-08-31 20:45:00|13136.5|13134.4|13136.9|13134.8|13138.4|13136.3|13135|13133.1|224
1661979000000|2022-08-31 20:50:00|13137|13134.9|13137.2|13135.1|13138.2|13136.5|13136.5|13134.4|174
1661979300000|2022-08-31 20:55:00|13137.1|13135|13133.3|13126.3|13137.1|13135|13128.7|13126.2|464
1661979600000|2022-08-31 21:00:00|13133.4|13126.4|13132.1|13125.1|13135.5|13128.5|13132.1|13125.1|56
1661979900000|2022-08-31 21:05:00|13131.9|13124.9|13138.3|13131.5|13138.3|13131.9|13131.9|13124.9|154
1661980200000|2022-08-31 21:10:00|13139.4|13132.4|13134.6|13131.7|13140|13133|13134.1|13128.9|165
1661980500000|2022-08-31 21:15:00|13134.5|13131.8|13134.3|13130.8|13135.8|13131.8|13133.9|13130|137
1661980800000|2022-08-31 21:20:00|13134.4|13131|13135.3|13131.4|13136.9|13131.9|13133.8|13130.2|105
1661981100000|2022-08-31 21:25:00|13135.2|13131.3|13136|13131|13136.1|13132.5|13133.9|13130.1|160
1661981400000|2022-08-31 21:30:00|13135.1|13131.5|13134.9|13131.4|13136.4|13132.2|13133.2|13128.9|202
1661981700000|2022-08-31 21:35:00|13135.6|13130.8|13135.3|13131.7|13135.6|13132.3|13134.5|13130.5|112
1661982000000|2022-08-31 21:40:00|13135.1|13131.6|13136.7|13131|13140.4|13134|13132.1|13125.1|280
1661982300000|2022-08-31 21:45:00|13136.5|13131.1|13141.1|13134.1|13141.1|13134.3|13135.6|13130.4|198
1661982600000|2022-08-31 21:50:00|13141.2|13134.2|13138.7|13133.9|13141.6|13134.6|13138|13132.4|123
1661982900000|2022-08-31 21:55:00|13138.9|13133.6|13129.5|13122.5|13139.4|13134.4|13127.7|13120.7|251
1661983200000|2022-08-31 22:00:00|13129.7|13122.7|13132.2|13129.6|13136.3|13131.1|13129.4|13122.4|538
1661983500000|2022-08-31 22:05:00|13132.5|13129.4|13133|13129.8|13135.3|13131.3|13131.7|13127.2|333
1661983800000|2022-08-31 22:10:00|13132.8|13130.4|13135.9|13133.6|13136.6|13133.9|13132.6|13129.6|242
1661984100000|2022-08-31 22:15:00|13136|13133.8|13136.3|13134|13136.4|13134.1|13135|13132.5|425
1661984400000|2022-08-31 22:20:00|13136.2|13134.2|13139.1|13137|13139.2|13137.1|13134.6|13132.5|493
1661984700000|2022-08-31 22:25:00|13138.8|13136.7|13138.7|13136.6|13139.7|13137.6|13138.2|13136.1|354
1661985000000|2022-08-31 22:30:00|13138.6|13136.5|13142.4|13140.3|13142.9|13140.8|13138.2|13136.1|260
1661985300000|2022-08-31 22:35:00|13142.3|13140.2|13141.9|13139.8|13143.4|13141.3|13139.5|13137.8|377
1661985600000|2022-08-31 22:40:00|13141.8|13139.7|13138.9|13136.8|13141.8|13139.7|13138.4|13136.3|332
1661985900000|2022-08-31 22:45:00|13139|13136.9|13139.2|13137.1|13140.8|13138.7|13138.8|13136.9|265
1661986200000|2022-08-31 22:50:00|13139.4|13137.3|13139|13137.7|13139.8|13138|13138.6|13136.6|207
1661986500000|2022-08-31 22:55:00|13139.1|13137.8|13140.9|13138.8|13141.9|13139.8|13139.1|13137.3|325
1661986800000|2022-08-31 23:00:00|13140.8|13138.7|13143.1|13141|13145.4|13143.6|13140.8|13138.7|329
1661987100000|2022-08-31 23:05:00|13143.2|13141.1|13142.6|13140.5|13144.1|13142|13141.9|13140.1|281
1661987400000|2022-08-31 23:10:00|13142.5|13140.4|13141.8|13139.7|13142.7|13140.6|13141.2|13139.2|269
1661987700000|2022-08-31 23:15:00|13141.7|13139.6|13143.7|13141.6|13143.9|13141.8|13140.5|13138.6|195
1661988000000|2022-08-31 23:20:00|13143.6|13141.5|13144.3|13142.2|13144.9|13143.2|13143|13141.3|246
1661988300000|2022-08-31 23:25:00|13144.4|13142.3|13144.8|13142.7|13145.3|13143.3|13143.2|13141.1|341
1661988600000|2022-08-31 23:30:00|13144.9|13142.8|13143.1|13141.8|13145.6|13143.8|13143|13141.3|433
1661988900000|2022-08-31 23:35:00|13143.2|13141.9|13144.1|13142|13145.1|13143.1|13142.3|13140.5|336
1661989200000|2022-08-31 23:40:00|13144|13141.9|13143.3|13141.2|13144.7|13142.9|13142.9|13140.9|230
1661989500000|2022-08-31 23:45:00|13143.4|13141.3|13144.5|13142.4|13144.7|13142.8|13142.1|13140.2|264
1661989800000|2022-08-31 23:50:00|13144.4|13142.3|13145.6|13144.3|13146.6|13144.5|13143.8|13141.9|414
1661990100000|2022-08-31 23:55:00|13145.9|13143.8|13144.3|13142.2|13146.5|13144.8|13141.4|13139.8|500
1661990400000|2022-09-01 00:00:00|13144.1|13142|13147.3|13146|13148.1|13146.4|13143.8|13142|561
1661990700000|2022-09-01 00:05:00|13147.4|13146.1|13146.8|13144.7|13148.7|13147.1|13145.5|13143.9|403
1661991000000|2022-09-01 00:10:00|13146.9|13144.8|13153.1|13151|13153.2|13151.4|13146.2|13144.6|502
1661991300000|2022-09-01 00:15:00|13153|13150.9|13157|13155.7|13157.8|13156|13152.8|13150.8|565
1661991600000|2022-09-01 00:20:00|13157.1|13155.8|13155.6|13154.3|13157.7|13155.9|13153.2|13151.1|576
1661991900000|2022-09-01 00:25:00|13155.7|13154.4|13154.6|13152.5|13156.6|13154.9|13153.4|13151.9|566
1661992200000|2022-09-01 00:30:00|13154.7|13152.6|13157.7|13155.6|13157.7|13155.9|13153.6|13151.9|519
1661992500000|2022-09-01 00:35:00|13157.6|13155.5|13164.3|13162.2|13165.1|13163.2|13155.3|13153.5|528
1661992800000|2022-09-01 00:40:00|13164.4|13162.3|13165.7|13164.4|13166.1|13164.5|13162.6|13160.9|543
1661993100000|2022-09-01 00:45:00|13165.6|13164.3|13164.8|13163.5|13168|13166.3|13164.6|13162.8|464
1661993400000|2022-09-01 00:50:00|13165.6|13163.4|13163.2|13161.1|13166.8|13164.7|13161.2|13159.6|584
1661993700000|2022-09-01 00:55:00|13162.8|13160.7|13161.2|13159.1|13163.7|13162.1|13160.6|13158.8|581
1661994000000|2022-09-01 01:00:00|13161.3|13159.2|13155.2|13153.1|13161.3|13159.5|13153|13151.7|740
1661994300000|2022-09-01 01:05:00|13155.1|13153|13155.5|13153.4|13156.6|13154.9|13153.6|13151.8|533
1661994600000|2022-09-01 01:10:00|13155.4|13153.3|13160.1|13158|13161.6|13159.8|13155|13153.3|586
1661994900000|2022-09-01 01:15:00|13160.3|13158.2|13156.1|13154|13160.6|13158.7|13155|13153.3|684
1661995200000|2022-09-01 01:20:00|13156|13153.9|13157.7|13156.4|13159.1|13157.1|13154.1|13152.4|609
1661995500000|2022-09-01 01:25:00|13158|13155.9|13158.4|13157.1|13159.6|13158|13156.4|13154.6|465
1661995800000|2022-09-01 01:30:00|13158.3|13157|13165.4|13163.3|13167.1|13165.3|13158.3|13156.3|689
1661996100000|2022-09-01 01:35:00|13165.3|13163.2|13164.2|13162.1|13166.9|13165.2|13163|13161.3|527
1661996400000|2022-09-01 01:40:00|13164.1|13162|13162.7|13160.6|13165.6|13163.8|13161.6|13159.6|602
1661996700000|2022-09-01 01:45:00|13162.6|13160.5|13164.2|13162.1|13165.1|13163.5|13160.9|13159.5|463
1661997000000|2022-09-01 01:50:00|13164.1|13162|13161.6|13160.3|13166.1|13164.3|13161|13159.3|418
1661997300000|2022-09-01 01:55:00|13161.9|13159.8|13161.6|13159.5|13163.3|13161.6|13160.3|13158.6|532
1661997600000|2022-09-01 02:00:00|13161.7|13159.6|13156.8|13154.7|13162.9|13161.1|13156|13154.3|456
1661997900000|2022-09-01 02:05:00|13156.3|13155|13157.8|13156.5|13158|13156.5|13154.6|13153|393
1661998200000|2022-09-01 02:10:00|13158.2|13156.1|13156.3|13155|13160.8|13159.1|13155.2|13153.5|444
1661998500000|2022-09-01 02:15:00|13156.1|13154.8|13156.1|13154.8|13158|13156.5|13155.2|13153.7|300
1661998800000|2022-09-01 02:20:00|13155.9|13154.6|13155.4|13154.1|13156.5|13154.7|13155|13153.2|274
1661999100000|2022-09-01 02:25:00|13155.8|13153.7|13154.3|13152.2|13155.8|13154|13150.8|13149.1|378
1661999400000|2022-09-01 02:30:00|13154.4|13152.3|13155.5|13153.4|13158.1|13156.4|13154.4|13152.3|416
1661999700000|2022-09-01 02:35:00|13155.7|13153.6|13156.6|13154.5|13156.8|13155|13153.3|13151.6|372
1662000000000|2022-09-01 02:40:00|13156.5|13154.4|13158.2|13156.1|13158.3|13156.4|13155|13153.4|269
1662000300000|2022-09-01 02:45:00|13158.3|13156.2|13159.9|13158.6|13160.7|13159|13157.2|13155.6|366
1662000600000|2022-09-01 02:50:00|13159.8|13158.5|13163.9|13161.8|13163.9|13161.8|13158.7|13157|378
1662000900000|2022-09-01 02:55:00|13163.8|13161.7|13162|13160.7|13164.8|13163|13162|13160.2|307
1662001200000|2022-09-01 03:00:00|13162.3|13160.2|13163.3|13161.2|13163.5|13161.9|13161.9|13160.2|290
1662001500000|2022-09-01 03:05:00|13163.2|13161.1|13162.4|13160.3|13163.5|13161.6|13158.8|13157.3|406
1662001800000|2022-09-01 03:10:00|13162.3|13160.2|13162.7|13160.6|13163.7|13161.7|13161.3|13159.6|350
1662002100000|2022-09-01 03:15:00|13163.1|13161|13161.7|13159.6|13163.6|13161.9|13160.9|13159.3|384
1662002400000|2022-09-01 03:20:00|13161.6|13159.5|13161.5|13159.4|13163.5|13161.8|13160.7|13159.2|396
1662002700000|2022-09-01 03:25:00|13161.8|13159.7|13161.3|13159.2|13161.9|13160|13160.3|13158.4|341
1662003000000|2022-09-01 03:30:00|13161.1|13159.8|13160.6|13158.5|13162.2|13160.5|13159.9|13158.2|379
1662003300000|2022-09-01 03:35:00|13160.8|13158.7|13162.7|13161.4|13163|13161.4|13160.2|13158.6|275
1662003600000|2022-09-01 03:40:00|13162.4|13161.1|13169.1|13167|13169.1|13167.6|13161.5|13159.6|526
1662003900000|2022-09-01 03:45:00|13168.7|13167.4|13168.9|13166.8|13170.5|13169|13167.1|13165.6|588
1662004200000|2022-09-01 03:50:00|13168|13166.7|13168.2|13166.1|13169.5|13167.8|13166.8|13165.3|445
1662004500000|2022-09-01 03:55:00|13168.3|13166.2|13166.8|13164.7|13169.1|13167.4|13166.1|13164.7|315
1662004800000|2022-09-01 04:00:00|13166.9|13164.8|13166.4|13165.1|13167.3|13165.8|13164|13162.5|431
1662005100000|2022-09-01 04:05:00|13166.5|13165.2|13168.2|13166.1|13169|13167.2|13166.4|13165|346
1662005400000|2022-09-01 04:10:00|13167.8|13166.5|13169.8|13168.5|13170.8|13169.3|13167.7|13165.9|419
1662005700000|2022-09-01 04:15:00|13169.6|13168.3|13169.6|13167.5|13170.7|13168.7|13168.6|13166.9|315
1662006000000|2022-09-01 04:20:00|13169.7|13167.6|13170.5|13169.2|13171|13169.4|13169.2|13167.3|316
1662006300000|2022-09-01 04:25:00|13170.4|13169.1|13170.1|13168.8|13172.6|13170.9|13168.9|13167.2|259
1662006600000|2022-09-01 04:30:00|13170|13168.7|13170.7|13169.4|13172|13170.3|13169.5|13167.9|251
1662006900000|2022-09-01 04:35:00|13171.1|13169|13168.5|13166.4|13171.1|13169.1|13168|13166.3|271
1662007200000|2022-09-01 04:40:00|13168.6|13166.5|13169.4|13167.3|13170.7|13169|13166.9|13165.3|323
1662007500000|2022-09-01 04:45:00|13169.3|13167.2|13166.1|13164|13169.5|13167.7|13164.6|13162.9|282
1662007800000|2022-09-01 04:50:00|13166|13163.9|13166.9|13164.8|13167.6|13165.6|13165.2|13163.6|266
1662008100000|2022-09-01 04:55:00|13166.8|13164.7|13165.6|13164.3|13167.2|13165.3|13165.5|13163.7|212
1662008400000|2022-09-01 05:00:00|13166.2|13164.1|13168.9|13166.8|13169.2|13167.3|13165.4|13163.6|264
1662008700000|2022-09-01 05:05:00|13168.3|13167|13166|13163.9|13168.9|13167.2|13163.9|13162.2|357
1662009000000|2022-09-01 05:10:00|13165.9|13163.8|13166.1|13164|13168.4|13166.6|13164.6|13162.7|390
1662009300000|2022-09-01 05:15:00|13166.2|13164.1|13162.6|13160.5|13166.5|13164.8|13162.1|13160.4|351
1662009600000|2022-09-01 05:20:00|13162.8|13160.7|13163|13160.9|13165.1|13163.4|13161.9|13160.2|313
1662009900000|2022-09-01 05:25:00|13162.9|13160.8|13158.9|13157.6|13164.2|13162.7|13158.8|13157|384
1662010200000|2022-09-01 05:30:00|13159.3|13157.2|13162.2|13160.9|13163.9|13162.3|13159.1|13157.2|330
1662010500000|2022-09-01 05:35:00|13162.1|13160.8|13161.5|13160.2|13164.6|13162.8|13160.2|13158.7|422
1662010800000|2022-09-01 05:40:00|13161.4|13160.1|13159|13156.9|13162.6|13161|13157.9|13156.4|461
1662011100000|2022-09-01 05:45:00|13159.1|13157|13161.8|13159.7|13162.7|13161.2|13157.5|13155.9|535
1662011400000|2022-09-01 05:50:00|13161.9|13159.8|13159.6|13158.3|13163.6|13161.9|13156.9|13155.3|726
1662011700000|2022-09-01 05:55:00|13159.7|13158.4|13161.6|13159.5|13161.7|13160|13158.7|13156.9|588
1662012000000|2022-09-01 06:00:00|13161.7|13159.6|13164.9|13162.8|13165.2|13163.4|13160.4|13158.7|875
1662012300000|2022-09-01 06:05:00|13164.8|13162.7|13168.4|13166.3|13171.1|13169.4|13164.4|13162.5|736
1662012600000|2022-09-01 06:10:00|13168.5|13166.4|13168.9|13167.6|13171.8|13170.4|13167.5|13166.1|617
1662012900000|2022-09-01 06:15:00|13169|13167.7|13171.4|13170.1|13172.1|13170.5|13168.2|13166.8|699
1662013200000|2022-09-01 06:20:00|13171.5|13170.2|13174.7|13173.4|13175.4|13174|13169.6|13168.2|549
1662013500000|2022-09-01 06:25:00|13174.8|13173.5|13172.8|13171.5|13175.9|13174.5|13172.5|13170.9|447
1662013800000|2022-09-01 06:30:00|13173.2|13171.1|13168.6|13167.3|13173.9|13172.1|13168.6|13166.5|619
1662014100000|2022-09-01 06:35:00|13169|13166.9|13163|13161.7|13170.4|13168.6|13163|13161.1|631
1662014400000|2022-09-01 06:40:00|13163.1|13161.8|13164.2|13162.1|13167.5|13165.9|13163|13161.4|536
1662014700000|2022-09-01 06:45:00|13164.4|13162.3|13168.2|13166.1|13168.3|13166.8|13163.5|13161.9|598
1662015000000|2022-09-01 06:50:00|13168.3|13166.2|13166.4|13165.1|13170|13168.6|13166.1|13164.5|580
1662015300000|2022-09-01 06:55:00|13166.3|13165|13164.8|13163.5|13166.8|13165.1|13163|13161.4|584
1662015600000|2022-09-01 07:00:00|13165.3|13163.2|13166.8|13164.7|13172|13170.3|13165.1|13163.1|979
1662015900000|2022-09-01 07:05:00|13166.3|13165|13165.7|13164.4|13168.4|13166.7|13163.7|13162|698
1662016200000|2022-09-01 07:10:00|13165.8|13164.5|13163.7|13161.6|13168.3|13166.6|13162.9|13161.3|794
1662016500000|2022-09-01 07:15:00|13163.6|13162.3|13160.3|13158.2|13166.5|13164.8|13156.9|13154.8|709
1662016800000|2022-09-01 07:20:00|13160.2|13158.1|13157.3|13155.2|13160.5|13158.4|13153.2|13151.7|660
1662017100000|2022-09-01 07:25:00|13157|13154.9|13161.9|13159.8|13161.9|13159.8|13156.2|13154.1|604
1662017400000|2022-09-01 07:30:00|13162|13159.9|13167.8|13165.7|13167.8|13165.7|13161.3|13159.6|608
1662017700000|2022-09-01 07:35:00|13167.7|13165.6|13170.6|13168.5|13170.9|13169.2|13163.9|13162.2|727
1662018000000|2022-09-01 07:40:00|13170.5|13168.4|13170.4|13168.3|13173.2|13171.1|13168.9|13167|642
1662018300000|2022-09-01 07:45:00|13170.3|13168.2|13166.8|13164.7|13171.4|13169.3|13165.8|13163.7|601
1662018600000|2022-09-01 07:50:00|13166.7|13164.6|13173.3|13171.2|13173.4|13171.3|13164.6|13163|564
1662018900000|2022-09-01 07:55:00|13173.2|13171.1|13171.5|13169.4|13174.7|13173|13169.7|13168.4|608
1662019200000|2022-09-01 08:00:00|13171.4|13169.3|13171.7|13170.4|13176.1|13174.6|13169.3|13167.9|751
1662019500000|2022-09-01 08:05:00|13172.1|13170|13174.6|13173.3|13176|13174.1|13169.7|13167.9|768
1662019800000|2022-09-01 08:10:00|13174.8|13173.5|13167.1|13165.8|13176.3|13174.6|13166.4|13164.7|743
1662020100000|2022-09-01 08:15:00|13167|13165.7|13169.3|13167.2|13170.5|13168.9|13166.8|13165.1|605
1662020400000|2022-09-01 08:20:00|13169.4|13167.3|13176.2|13174.9|13176.6|13175.3|13164.6|13163|957
1662020700000|2022-09-01 08:25:00|13176.3|13175|13176.8|13175.5|13178.4|13176.7|13175.5|13173.9|544
1662021000000|2022-09-01 08:30:00|13176.5|13175.2|13181|13179.7|13181.5|13179.9|13172.5|13170.8|630
1662021300000|2022-09-01 08:35:00|13181.1|13179.8|13185.9|13184.6|13186.6|13185.1|13179.8|13178|626
1662021600000|2022-09-01 08:40:00|13185.7|13184.4|13188.7|13187.4|13189.5|13187.9|13184.1|13182.5|806
1662021900000|2022-09-01 08:45:00|13189|13187.7|13190.9|13189.6|13192.5|13191.2|13188.7|13186.6|659
1662022200000|2022-09-01 08:50:00|13190.8|13189.5|13194.1|13192.8|13195.6|13193.9|13188.7|13187.4|690
1662022500000|2022-09-01 08:55:00|13194.2|13192.9|13193.8|13191.7|13195.1|13193.8|13192.1|13190.8|465
1662022800000|2022-09-01 09:00:00|13193.4|13192.1|13183.1|13181|13193.8|13192.2|13180.5|13178.4|705
1662023100000|2022-09-01 09:05:00|13183.2|13181.1|13182.1|13180|13183.2|13181.8|13180|13178.3|568
1662023400000|2022-09-01 09:10:00|13181.7|13180.4|13183.4|13182.1|13184.1|13182.7|13178.4|13177.1|552
1662023700000|2022-09-01 09:15:00|13183.3|13182|13182.1|13180.8|13183.4|13182.1|13179.8|13178|543
1662024000000|2022-09-01 09:20:00|13182|13180.7|13178.9|13177.6|13183.4|13181.9|13178.9|13177.6|506
1662024300000|2022-09-01 09:25:00|13178.8|13177.5|13176.4|13174.3|13180.5|13178.7|13176|13174.2|594
1662024600000|2022-09-01 09:30:00|13176.5|13174.4|13178.4|13177.1|13179.1|13177.8|13174.8|13173.1|462
1662024900000|2022-09-01 09:35:00|13178.5|13177.2|13174.3|13173|13179.7|13178.3|13174.3|13173|546
1662025200000|2022-09-01 09:40:00|13174.4|13173.1|13172.4|13171.1|13175.8|13174.2|13172.2|13170.7|576
1662025500000|2022-09-01 09:45:00|13172.6|13171.3|13172.9|13170.8|13175.4|13173.8|13171.4|13169.8|506
1662025800000|2022-09-01 09:50:00|13172.8|13170.7|13168.3|13166.2|13172.9|13171.1|13164.7|13163.1|588
1662026100000|2022-09-01 09:55:00|13168.4|13166.3|13170.3|13168.2|13171.8|13170.2|13167.9|13166.2|566
1662026400000|2022-09-01 10:00:00|13170.2|13168.1|13174.6|13173.3|13174.6|13173.3|13169.6|13167.9|485
1662026700000|2022-09-01 10:05:00|13174.9|13173.6|13179.8|13177.7|13180.2|13178.5|13174.9|13173.5|546
1662027000000|2022-09-01 10:10:00|13179.7|13177.6|13181.7|13179.6|13183.3|13181.6|13178.5|13176.4|534
1662027300000|2022-09-01 10:15:00|13181.6|13179.5|13183.6|13181.5|13186.6|13185.1|13181.2|13179.4|517
1662027600000|2022-09-01 10:20:00|13183.2|13181.9|13181.6|13179.5|13184.1|13182|13178.9|13176.8|580
1662027900000|2022-09-01 10:25:00|13181.8|13179.7|13179.1|13177|13182.6|13180.7|13178.6|13176.9|589
1662028200000|2022-09-01 10:30:00|13179.2|13177.1|13181|13178.9|13183.5|13181.8|13179|13176.9|603
1662028500000|2022-09-01 10:35:00|13180.9|13178.8|13181.5|13179.4|13182.5|13180.7|13179.9|13178.2|509
1662028800000|2022-09-01 10:40:00|13181.6|13179.5|13184.9|13183.6|13185.7|13183.7|13180.8|13178.9|493
1662029100000|2022-09-01 10:45:00|13185.6|13183.5|13184.3|13182.2|13185.8|13184.5|13182.8|13181.1|576
1662029400000|2022-09-01 10:50:00|13183.7|13182.4|13186.4|13184.3|13188.6|13186.8|13183.7|13181.6|614
1662029700000|2022-09-01 10:55:00|13186.5|13184.4|13181.9|13180.6|13186.9|13185.2|13180|13178.3|580
1662030000000|2022-09-01 11:00:00|13182.2|13180.1|13181.2|13179.9|13184.8|13183.2|13179.5|13177.8|554
1662030300000|2022-09-01 11:05:00|13181.3|13180|13184.8|13183.5|13186.2|13184.9|13180.9|13179.1|457
1662030600000|2022-09-01 11:10:00|13185.2|13183.9|13179.9|13178.6|13186.6|13185.2|13179.8|13178.5|476
1662030900000|2022-09-01 11:15:00|13179.8|13178.5|13176.6|13175.3|13182.5|13181|13176.3|13175|591
1662031200000|2022-09-01 11:20:00|13176.5|13175.2|13171.5|13169.4|13177|13175.3|13170.4|13168.8|548
1662031500000|2022-09-01 11:25:00|13171.4|13170.1|13170.4|13168.3|13175.6|13173.8|13168|13166.3|575
1662031800000|2022-09-01 11:30:00|13170.3|13168.2|13163.6|13162.3|13172.3|13171|13163.6|13162.3|634
1662032100000|2022-09-01 11:35:00|13163.8|13162.5|13162|13159.9|13166.1|13164.8|13161.6|13159.8|575
1662032400000|2022-09-01 11:40:00|13162.1|13160|13154.9|13153.6|13163.1|13161.7|13154.9|13153.2|553
1662032700000|2022-09-01 11:45:00|13155|13153.7|13155.4|13153.3|13156.4|13154.7|13153.2|13151.6|519
1662033000000|2022-09-01 11:50:00|13155.3|13153.2|13155.9|13153.8|13156.6|13154.8|13152.7|13150.6|506
1662033300000|2022-09-01 11:55:00|13156|13153.9|13157.6|13156.3|13158.9|13157.4|13152.7|13151.1|627
1662033600000|2022-09-01 12:00:00|13156.6|13155.5|13160.2|13158.1|13162.2|13160.1|13155.5|13153.4|661
1662033900000|2022-09-01 12:05:00|13160|13157.9|13162.1|13160.8|13162.1|13160.8|13157.7|13156.1|624
1662034200000|2022-09-01 12:10:00|13162|13160.7|13164.6|13162.5|13165|13163.7|13160.9|13159.5|620
1662034500000|2022-09-01 12:15:00|13164.2|13162.9|13162.4|13161.1|13166|13164.7|13160.7|13159.4|590
1662034800000|2022-09-01 12:20:00|13162.6|13161.3|13163.5|13162.2|13165|13163.4|13161.8|13160.2|678
1662035100000|2022-09-01 12:25:00|13163.6|13162.3|13165.3|13161.6|13167.4|13165.8|13163.2|13161.6|537
1662035400000|2022-09-01 12:30:00|13165.8|13160.6|13170.8|13168.7|13172.1|13170.5|13161|13159.1|963
1662035700000|2022-09-01 12:35:00|13170.7|13169.4|13167.1|13165.8|13171.4|13170.1|13165.6|13163.8|1064
1662036000000|2022-09-01 12:40:00|13167.2|13165.9|13168.1|13166.8|13170.1|13168.8|13164.9|13163.6|849
1662036300000|2022-09-01 12:45:00|13168.2|13166.9|13167.3|13166|13169.8|13168.2|13165.5|13163.9|908
1662036600000|2022-09-01 12:50:00|13167.5|13166.2|13164|13162.7|13168.4|13167.1|13162.8|13161|772
1662036900000|2022-09-01 12:55:00|13164.1|13162.8|13159.3|13158|13165.5|13164.2|13158.6|13157.3|792
1662037200000|2022-09-01 13:00:00|13159.1|13157.8|13163.7|13162.4|13166.1|13164.8|13159.1|13157.8|831
1662037500000|2022-09-01 13:05:00|13163.8|13162.5|13161.5|13160.2|13167.3|13166|13156.5|13154.9|870
1662037800000|2022-09-01 13:10:00|13161.3|13160|13160.8|13159.5|13165.8|13164.3|13159.6|13158.3|767
1662038100000|2022-09-01 13:15:00|13160.9|13159.6|13158.7|13157.4|13162|13160.7|13156.2|13154.5|578
1662038400000|2022-09-01 13:20:00|13158.6|13157.3|13159.9|13158.6|13162.3|13160.8|13156.7|13155.2|750
1662038700000|2022-09-01 13:25:00|13160|13158.7|13159.8|13157.7|13163.1|13161.8|13157.1|13155.8|648
1662039000000|2022-09-01 13:30:00|13159.9|13157.8|13174|13172.7|13174|13172.7|13154.2|13152.7|1329
1662039300000|2022-09-01 13:35:00|13173.9|13172.6|13170.4|13168.3|13176.6|13174.8|13169.2|13167.6|1112
1662039600000|2022-09-01 13:40:00|13170.5|13168.4|13167.4|13165.3|13170.6|13168.5|13163.9|13162|977
1662039900000|2022-09-01 13:45:00|13167.6|13165.1|13176.2|13174.9|13176.7|13175.3|13165|13162.9|1151
1662040200000|2022-09-01 13:50:00|13176.1|13174.8|13174.2|13172.9|13178.3|13176.7|13172.5|13170.7|1086
1662040500000|2022-09-01 13:55:00|13174.4|13173.1|13177.7|13172.9|13183.7|13179.9|13173.8|13171.7|914
1662040800000|2022-09-01 14:00:00|13176.8|13173.2|13197.7|13196.4|13199.1|13197.5|13176.8|13173.2|1631
1662041100000|2022-09-01 14:05:00|13197.9|13196.6|13195.2|13193.9|13199.3|13197.6|13193.4|13191.8|1302
1662041400000|2022-09-01 14:10:00|13195.8|13193.7|13195.3|13194|13201|13199.5|13192.3|13190.6|1050
1662041700000|2022-09-01 14:15:00|13195.4|13194.1|13201|13199.7|13208.7|13207.4|13195.4|13194.1|1094
1662042000000|2022-09-01 14:20:00|13200.9|13199.6|13176.1|13174|13202.2|13200.9|13176.1|13174|1133
1662042300000|2022-09-01 14:25:00|13175.6|13173.5|13171.9|13170.6|13178.4|13176.3|13166.8|13164.8|1322
1662042600000|2022-09-01 14:30:00|13172.4|13170.3|13185.1|13183.8|13186.7|13185|13171.8|13170|1192
1662042900000|2022-09-01 14:35:00|13185.2|13183.9|13186.5|13184.4|13188.6|13186.9|13176|13174.5|1184
1662043200000|2022-09-01 14:40:00|13185.9|13184.6|13191.8|13189.7|13193.7|13191.6|13181.4|13179.3|1111
1662043500000|2022-09-01 14:45:00|13191.4|13190.1|13193.6|13191.5|13194.3|13192.8|13188.3|13186.8|1333
1662043800000|2022-09-01 14:50:00|13193.4|13192.1|13175.9|13173.8|13194|13192.3|13175.3|13173.6|1247
1662044100000|2022-09-01 14:55:00|13176|13173.9|13181.4|13180.1|13181.6|13180.3|13172.7|13171|930
1662044400000|2022-09-01 15:00:00|13181.3|13180|13180.2|13178.1|13181.5|13180.2|13174.1|13172.8|976
1662044700000|2022-09-01 15:05:00|13180.3|13178.2|13164.5|13163.2|13180.4|13178.6|13162.6|13161.3|1176
1662045000000|2022-09-01 15:10:00|13164.4|13163.1|13169.2|13167.9|13175.9|13174.6|13162.6|13160.9|1110
1662045300000|2022-09-01 15:15:00|13169.1|13167.8|13171.8|13170.5|13172.8|13171.5|13165.3|13164|972
1662045600000|2022-09-01 15:20:00|13172.4|13170.3|13176.3|13175|13179.8|13178.1|13170.7|13169.4|977
1662045900000|2022-09-01 15:25:00|13176.4|13175.1|13182.9|13180.8|13184.9|13183.3|13174.2|13172.9|857
1662046200000|2022-09-01 15:30:00|13182.7|13180.6|13178.9|13176.8|13183.2|13181.9|13176.1|13174.8|1030
1662046500000|2022-09-01 15:35:00|13178.5|13177.2|13175.1|13173.8|13178.8|13177.2|13172.3|13170.5|1128
1662046800000|2022-09-01 15:40:00|13175|13173.7|13174.6|13173.3|13177.1|13175.8|13170.7|13169.4|1033
1662047100000|2022-09-01 15:45:00|13174.5|13173.2|13164.7|13163.4|13175.7|13174.3|13164.7|13163.4|918
1662047400000|2022-09-01 15:50:00|13165.2|13163.1|13167.2|13165.1|13170.8|13169.1|13164.4|13162.6|913
1662047700000|2022-09-01 15:55:00|13167|13164.9|13159.9|13158.6|13170.6|13168.8|13159.4|13158.1|842
1662048000000|2022-09-01 16:00:00|13160|13158.7|13161.2|13159.9|13163.3|13161.8|13157.3|13156|806
1662048300000|2022-09-01 16:05:00|13161.1|13159.8|13161.8|13160.5|13165.4|13163.7|13159.4|13158.1|750
1662048600000|2022-09-01 16:10:00|13161.6|13160.3|13164.9|13163.6|13166.9|13165.2|13161.5|13160.2|724
1662048900000|2022-09-01 16:15:00|13164.7|13163.4|13162|13160.7|13164.7|13163.4|13157.7|13156|706
1662049200000|2022-09-01 16:20:00|13161.9|13160.6|13165.4|13164.1|13166.2|13164.5|13161.3|13159.7|766
1662049500000|2022-09-01 16:25:00|13165.5|13164.2|13163|13161.7|13166.2|13164.9|13160.9|13159.6|529
1662049800000|2022-09-01 16:30:00|13162.9|13161.6|13159.4|13158.1|13166.7|13165.4|13159.2|13157.9|653
1662050100000|2022-09-01 16:35:00|13159.3|13158|13167.7|13166.4|13169.7|13168|13159|13157.7|641
1662050400000|2022-09-01 16:40:00|13168.3|13166.2|13167|13165.7|13169|13167.3|13164.3|13162.8|608
1662050700000|2022-09-01 16:45:00|13167.1|13165.8|13169.2|13167.9|13172.5|13171.2|13166|13164.3|611
1662051000000|2022-09-01 16:50:00|13169.1|13167.8|13173.8|13171.7|13175.8|13174.2|13169.1|13167.8|632
1662051300000|2022-09-01 16:55:00|13174.3|13172.2|13170|13168.7|13174.4|13172.7|13168.9|13167.6|662
1662051600000|2022-09-01 17:00:00|13169.9|13168.6|13169.7|13168.4|13171.3|13170|13165.5|13164.1|623
1662051900000|2022-09-01 17:05:00|13169.8|13168.5|13166.7|13165.4|13171.6|13170.3|13166.2|13164.9|653
1662052200000|2022-09-01 17:10:00|13166.8|13165.5|13164.2|13162.9|13169.1|13167.8|13163.7|13162.3|554
1662052500000|2022-09-01 17:15:00|13164.3|13163|13159.3|13158|13164.8|13163.4|13157.5|13156|594
1662052800000|2022-09-01 17:20:00|13159.2|13157.9|13151.6|13149.5|13159.5|13157.9|13150.2|13148.5|638
1662053100000|2022-09-01 17:25:00|13151.5|13149.4|13142|13140.7|13153.9|13152.1|13141.2|13139.5|801
1662053400000|2022-09-01 17:30:00|13141.9|13140.6|13148.6|13146.5|13149.2|13147.5|13141.2|13139.8|712
1662053700000|2022-09-01 17:35:00|13148.8|13146.7|13147.1|13145.8|13150|13148.7|13145.5|13143.8|640
1662054000000|2022-09-01 17:40:00|13146.9|13145.6|13149.1|13147.8|13149.3|13147.9|13145.6|13144|443
1662054300000|2022-09-01 17:45:00|13149.4|13148.1|13155.3|13154|13156|13154.7|13149.4|13148.1|450
1662054600000|2022-09-01 17:50:00|13155.4|13154.1|13155.9|13154.6|13155.9|13154.6|13153.4|13151.8|524
1662054900000|2022-09-01 17:55:00|13156|13154.7|13159.4|13158.1|13160.4|13158.8|13155.9|13154.2|587
1662055200000|2022-09-01 18:00:00|13159.1|13157.8|13157.3|13156|13163.3|13161.7|13154.2|13152.9|656
1662055500000|2022-09-01 18:05:00|13157.1|13155.8|13163.6|13162.3|13165.3|13164|13156.8|13155.5|733
1662055800000|2022-09-01 18:10:00|13163.5|13162.2|13164.5|13163.2|13166.1|13164.8|13161.9|13160.6|576
1662056100000|2022-09-01 18:15:00|13164.2|13162.9|13165.3|13164|13168.2|13166.9|13162.8|13161.5|583
1662056400000|2022-09-01 18:20:00|13165.4|13164.1|13157.9|13156.6|13165.8|13164.5|13156.1|13154.5|725
1662056700000|2022-09-01 18:25:00|13158|13156.7|13156.6|13155.3|13158.6|13157.3|13153.4|13151.9|743
1662057000000|2022-09-01 18:30:00|13156.5|13155.2|13157.7|13156.4|13158.4|13157.1|13153.9|13152.4|700
1662057300000|2022-09-01 18:35:00|13157.9|13156.6|13162.8|13161.5|13163.2|13161.9|13154.5|13153.2|773
1662057600000|2022-09-01 18:40:00|13162.7|13161.4|13165.4|13163.3|13165.5|13163.9|13160.1|13158.6|629
1662057900000|2022-09-01 18:45:00|13165|13163.7|13166.8|13165.5|13168.4|13166.7|13162|13160.3|650
1662058200000|2022-09-01 18:50:00|13166.7|13165.4|13163.6|13162.3|13168.4|13167.1|13162.4|13160.6|589
1662058500000|2022-09-01 18:55:00|13163.7|13162.4|13168.7|13167.4|13169.2|13167.9|13162.2|13160.7|671
1662058800000|2022-09-01 19:00:00|13168.8|13167.5|13161.9|13160.6|13168.8|13167.5|13158.9|13157.3|780
1662059100000|2022-09-01 19:05:00|13161.8|13160.5|13153.5|13151.4|13161.8|13160.5|13151.9|13149.8|715
1662059400000|2022-09-01 19:10:00|13153.6|13151.5|13150.5|13149.2|13156.8|13154.7|13149.3|13147.9|688
1662059700000|2022-09-01 19:15:00|13150.6|13149.3|13159|13156.9|13159|13157.2|13150.6|13149.3|722
1662060000000|2022-09-01 19:20:00|13158.9|13156.8|13157.5|13156.2|13162.5|13161.2|13156.8|13155.1|647
1662060300000|2022-09-01 19:25:00|13157.6|13156.3|13160.7|13158.6|13161.1|13159.4|13156.5|13154.9|578
1662060600000|2022-09-01 19:30:00|13160.3|13159|13162.7|13161.4|13163.4|13162.1|13158.7|13157.4|568
1662060900000|2022-09-01 19:35:00|13162.6|13161.3|13164.3|13163|13164.8|13163.5|13160.3|13159|534
1662061200000|2022-09-01 19:40:00|13164.4|13163.1|13161.8|13160.5|13165.9|13164.3|13161.4|13159.8|592
1662061500000|2022-09-01 19:45:00|13161.9|13160.6|13167.2|13165.9|13167.2|13165.9|13160.3|13158.7|652
1662061800000|2022-09-01 19:50:00|13167.1|13165.8|13158.2|13156.9|13167.1|13165.8|13158.2|13156.9|646
1662062100000|2022-09-01 19:55:00|13158.1|13156.8|13155.9|13154.6|13159.8|13157.7|13155.1|13153.6|451
1662062400000|2022-09-01 20:00:00|13155.8|13154.5|13161.1|13159.8|13161.7|13159.9|13155.8|13154.2|366
1662062700000|2022-09-01 20:05:00|13161|13159.7|13161.7|13160.4|13162.1|13160.8|13160.5|13158.9|180
1662063000000|2022-09-01 20:10:00|13161.8|13160.5|13162.7|13161.4|13163.6|13162.2|13161.8|13160.1|227
1662063300000|2022-09-01 20:15:00|13163.1|13161|13158.4|13157.1|13163.1|13161.5|13158.2|13156.5|181
1662063600000|2022-09-01 20:20:00|13158.2|13156.9|13156.8|13155.5|13158.5|13157.2|13156.6|13155|106
1662063900000|2022-09-01 20:25:00|13156.7|13155.4|13156.7|13155.4|13158.6|13157.3|13156.5|13154.8|209
1662064200000|2022-09-01 20:30:00|13156.8|13155.5|13159.2|13157.1|13159.7|13158|13156.7|13154.8|184
1662064500000|2022-09-01 20:35:00|13159.1|13157|13156.2|13154.9|13159.2|13157.5|13156.1|13154.4|216
1662064800000|2022-09-01 20:40:00|13156.3|13155|13160.6|13159.3|13160.8|13159.3|13156.1|13154.5|267
1662065100000|2022-09-01 20:45:00|13160.9|13158.8|13159.4|13157.3|13162.2|13160.3|13159|13157.3|210
1662065400000|2022-09-01 20:50:00|13159.3|13157.2|13155.6|13153.5|13160.2|13158.3|13155.5|13153.3|256
1662065700000|2022-09-01 20:55:00|13155.5|13153.4|13156.7|13154.6|13157.6|13155.2|13154.8|13152|460
1662066000000|2022-09-01 21:00:00|13156.5|13154.4|13165.9|13158.9|13165.9|13158.9|13156.5|13152.4|119
1662066300000|2022-09-01 21:05:00|13166.6|13159.6|13162.1|13155.1|13166.6|13159.6|13160.9|13153.9|109
1662066600000|2022-09-01 21:10:00|13162|13155|13160.5|13153.5|13163|13156|13160.3|13153.3|179
1662066900000|2022-09-01 21:15:00|13161.6|13154.6|13160.3|13153.3|13161.7|13154.7|13157.9|13152.7|143
1662067200000|2022-09-01 21:20:00|13160.6|13153.6|13156.8|13153|13161.1|13154.1|13154.3|13147.3|158
1662067500000|2022-09-01 21:25:00|13158.4|13152.7|13159.3|13152.6|13161|13154.3|13156.1|13151|182
1662067800000|2022-09-01 21:30:00|13159.2|13153|13158.4|13154.1|13159.5|13155.1|13157.6|13152.7|133
1662068100000|2022-09-01 21:35:00|13158|13153.6|13158.8|13154.1|13159.7|13155.3|13157.6|13152.4|159
1662068400000|2022-09-01 21:40:00|13158.9|13154|13157.9|13153.8|13159.6|13155.5|13157.5|13152.1|159
1662068700000|2022-09-01 21:45:00|13158.1|13153.1|13157.6|13153.4|13159.5|13155.7|13156.5|13152.1|205
1662069000000|2022-09-01 21:50:00|13157.8|13153.3|13157.5|13153.1|13158.4|13153.9|13156.7|13152.7|461
1662069300000|2022-09-01 21:55:00|13157.2|13153.3|13156.6|13152.6|13159|13153.7|13155.9|13151.6|175
1662069600000|2022-09-01 22:00:00|13157|13152.5|13153.2|13150.2|13158.2|13153.7|13152.6|13149.5|335
1662069900000|2022-09-01 22:05:00|13153.6|13149.7|13156.4|13154.3|13158.4|13156.1|13153|13149.7|274
1662070200000|2022-09-01 22:10:00|13156.5|13154.4|13153.1|13151|13156.9|13154.7|13152.5|13149.8|406
1662070500000|2022-09-01 22:15:00|13153|13150.7|13153.4|13151.3|13154.6|13152.1|13152.5|13149.9|417
1662070800000|2022-09-01 22:20:00|13153.5|13151.4|13155.5|13153.4|13156|13153.7|13153.5|13151.1|331
1662071100000|2022-09-01 22:25:00|13155.6|13153.5|13155.3|13153.2|13156.2|13153.8|13155|13152.7|311
1662071400000|2022-09-01 22:30:00|13155.4|13153.3|13157.3|13155.2|13157.4|13155.2|13154.6|13152.3|175
1662071700000|2022-09-01 22:35:00|13157.5|13155.4|13154.5|13152.4|13158.2|13156.1|13154.4|13152.2|202
1662072000000|2022-09-01 22:40:00|13154.4|13152.3|13154.7|13152.6|13156|13153.9|13154.4|13152.1|143
1662072300000|2022-09-01 22:45:00|13154.6|13152.5|13153.3|13151.2|13154.9|13152.7|13153.2|13151.1|174
1662072600000|2022-09-01 22:50:00|13153.4|13151.3|13154.5|13152.4|13154.6|13152.5|13153.1|13150.9|102
1662072900000|2022-09-01 22:55:00|13154.6|13152.5|13158.3|13156.2|13158.8|13156.7|13154.5|13152.4|163
1662073200000|2022-09-01 23:00:00|13158.2|13156.1|13159.9|13157.8|13160.7|13158.6|13158.1|13156|197
1662073500000|2022-09-01 23:05:00|13159.3|13158|13156.9|13154.8|13159.8|13158.1|13156.4|13154.3|247
1662073800000|2022-09-01 23:10:00|13157|13154.9|13155.3|13153.2|13157|13154.9|13154.7|13153|271
1662074100000|2022-09-01 23:15:00|13155.4|13153.3|13156.4|13154.3|13156.5|13154.7|13154.9|13152.8|181
1662074400000|2022-09-01 23:20:00|13156.3|13154.2|13155.1|13153|13156.6|13154.5|13154.1|13152.5|190
1662074700000|2022-09-01 23:25:00|13155|13152.9|13152.9|13151.6|13155.1|13153|13152.8|13150.7|120
1662075000000|2022-09-01 23:30:00|13153|13151.7|13153|13150.9|13154.5|13152.8|13152.2|13150.4|162
1662075300000|2022-09-01 23:35:00|13152.9|13150.8|13151.6|13150.3|13153.4|13151.3|13151.5|13149.8|166
1662075600000|2022-09-01 23:40:00|13152.1|13150|13149.6|13147.5|13152.4|13150.3|13149|13147.3|203
1662075900000|2022-09-01 23:45:00|13149.5|13147.4|13150.7|13148.6|13152|13150.2|13148.4|13146.6|281
1662076200000|2022-09-01 23:50:00|13150.6|13148.5|13149.4|13147.3|13151.9|13149.9|13148.7|13146.9|402
1662076500000|2022-09-01 23:55:00|13149.3|13147.2|13149.5|13147.4|13151.3|13149.6|13148.3|13146.3|278
1662076800000|2022-09-02 00:00:00|13149.7|13147.6|13148.3|13146.2|13151.4|13149.5|13146.7|13144.7|591
1662077100000|2022-09-02 00:05:00|13148.5|13146.4|13145.7|13144.4|13150.5|13148.7|13144.7|13142.8|364
1662077400000|2022-09-02 00:10:00|13145.6|13144.3|13146.8|13144.7|13147.5|13145.9|13144.1|13142|424
1662077700000|2022-09-02 00:15:00|13147|13144.9|13145.5|13144.2|13148.8|13147.3|13144.8|13143|523
1662078000000|2022-09-02 00:20:00|13146|13143.9|13145.4|13143.3|13147.6|13145.9|13143.1|13141.3|367
1662078300000|2022-09-02 00:25:00|13145.3|13143.2|13141.9|13139.8|13146|13144.3|13141.1|13139.5|285
1662078600000|2022-09-02 00:30:00|13142|13139.9|13147.7|13145.6|13148|13146.1|13141.1|13139.5|314
1662078900000|2022-09-02 00:35:00|13147.8|13145.7|13149.4|13147.3|13149.4|13147.7|13146.1|13144.5|327
1662079200000|2022-09-02 00:40:00|13149.3|13147.2|13147.6|13145.5|13149.3|13147.4|13145.5|13143.8|294
1662079500000|2022-09-02 00:45:00|13147.7|13145.6|13151|13148.9|13151.3|13149.7|13146.9|13145.1|253
1662079800000|2022-09-02 00:50:00|13150.9|13148.8|13148.5|13146.4|13151.1|13149|13146.9|13145|426
1662080100000|2022-09-02 00:55:00|13148.4|13146.3|13149.2|13147.1|13149.5|13147.8|13146|13144.4|409
1662080400000|2022-09-02 01:00:00|13149.3|13147.2|13147.7|13145.6|13149.6|13147.9|13146.2|13144.6|472
1662080700000|2022-09-02 01:05:00|13147.5|13145.4|13148.9|13147.6|13149.7|13147.8|13146.2|13144.6|433
1662081000000|2022-09-02 01:10:00|13149.3|13147.2|13152.6|13151.3|13153.7|13152|13148.1|13146.8|381
1662081300000|2022-09-02 01:15:00|13152.7|13151.4|13148.5|13146.4|13153.6|13151.9|13146.3|13144.6|456
1662081600000|2022-09-02 01:20:00|13148.6|13146.5|13149.8|13148.5|13150.8|13149.2|13147|13145.4|408
1662081900000|2022-09-02 01:25:00|13149.9|13148.6|13148|13146.7|13152|13150.4|13147.5|13146|375
1662082200000|2022-09-02 01:30:00|13147.6|13146.3|13154.2|13152.9|13154.7|13153.1|13147.1|13145.4|547
1662082500000|2022-09-02 01:35:00|13154.1|13152.8|13151.1|13149|13155.1|13153.4|13150.2|13148.4|378
1662082800000|2022-09-02 01:40:00|13151.2|13149.1|13152.9|13150.8|13153|13150.9|13147.1|13145.1|454
1662083100000|2022-09-02 01:45:00|13152.8|13150.7|13153.1|13151|13153.1|13151|13149.4|13147.3|478
1662083400000|2022-09-02 01:50:00|13153|13150.9|13152.8|13150.7|13153.5|13151.9|13151.5|13149.6|425
1662083700000|2022-09-02 01:55:00|13152.9|13150.8|13154.2|13152.9|13154.9|13153.1|13152.4|13150.5|459
1662084000000|2022-09-02 02:00:00|13154.8|13152.7|13154.7|13152.6|13157.5|13155.7|13152.9|13151.3|462
1662084300000|2022-09-02 02:05:00|13154.6|13152.5|13157.1|13155|13157.1|13155.4|13153.1|13151.4|370
1662084600000|2022-09-02 02:10:00|13156.1|13154.8|13156.3|13154.2|13157.5|13155.7|13154.7|13152.9|435
1662084900000|2022-09-02 02:15:00|13156.2|13154.1|13159.5|13158.2|13159.7|13158.2|13155.9|13154.1|327
1662085200000|2022-09-02 02:20:00|13159.9|13157.8|13159.6|13158.3|13162.2|13160.5|13158.7|13157|411
1662085500000|2022-09-02 02:25:00|13160|13157.9|13162.2|13160.9|13164.5|13162.8|13160|13157.9|366
1662085800000|2022-09-02 02:30:00|13162.1|13160.8|13159.1|13157.8|13162.3|13160.8|13158.6|13156.8|424
1662086100000|2022-09-02 02:35:00|13159.2|13157.9|13161.4|13159.3|13162.3|13160.6|13159.1|13157.5|411
1662086400000|2022-09-02 02:40:00|13161.3|13159.2|13164.2|13162.1|13164.5|13162.9|13160.2|13158.5|420
1662086700000|2022-09-02 02:45:00|13164.1|13162|13160.2|13158.9|13164.2|13162.5|13159.6|13158.1|391
1662087000000|2022-09-02 02:50:00|13160.3|13159|13161.3|13160|13163.3|13161.6|13158.8|13157.4|426
1662087300000|2022-09-02 02:55:00|13161.2|13159.9|13160.5|13159.2|13163.1|13161.8|13160.4|13158.6|320
1662087600000|2022-09-02 03:00:00|13160.6|13159.3|13159.6|13157.5|13161.7|13159.8|13156|13154.2|456
1662087900000|2022-09-02 03:05:00|13159.5|13157.4|13157.7|13156.4|13159.9|13158.1|13157.2|13155.4|322
1662088200000|2022-09-02 03:10:00|13157.6|13156.3|13157.1|13155.8|13159.4|13157.6|13156.7|13155|273
1662088500000|2022-09-02 03:15:00|13157.2|13155.1|13159|13156.9|13159.1|13157.4|13156.1|13154.5|268
1662088800000|2022-09-02 03:20:00|13158.9|13156.8|13156.7|13155.4|13159.7|13157.8|13155.7|13154.1|261
1662089100000|2022-09-02 03:25:00|13157.2|13155.1|13158.4|13156.3|13159.9|13157.9|13156.3|13154.4|222
1662089400000|2022-09-02 03:30:00|13158.6|13156.5|13159.8|13157.7|13159.9|13158.3|13156.8|13155|251
1662089700000|2022-09-02 03:35:00|13159.9|13157.8|13157.8|13156.5|13160.3|13158.6|13157.5|13155.8|290
1662090000000|2022-09-02 03:40:00|13158.2|13156.1|13158.8|13156.7|13159.8|13157.7|13157.4|13155.6|321
1662090300000|2022-09-02 03:45:00|13158.7|13156.6|13157.7|13155.6|13159|13157.3|13157.5|13155.6|234
1662090600000|2022-09-02 03:50:00|13157.8|13155.7|13156.7|13154.6|13158.1|13156.1|13155.5|13153.4|303
1662090900000|2022-09-02 03:55:00|13156.5|13154.4|13156.2|13154.1|13157.4|13155.7|13155.5|13153.4|342
1662091200000|2022-09-02 04:00:00|13156.1|13154|13154.7|13152.6|13156.2|13154.2|13153.9|13152.2|357
1662091500000|2022-09-02 04:05:00|13154.6|13152.5|13154.6|13152.5|13156.5|13155.2|13153.9|13152|291
1662091800000|2022-09-02 04:10:00|13154.7|13152.6|13154.2|13152.9|13156.3|13154.4|13154.1|13152.3|266
1662092100000|2022-09-02 04:15:00|13154.3|13153|13152.9|13151.6|13155|13153.4|13152.3|13150.6|261
1662092400000|2022-09-02 04:20:00|13153.5|13151.4|13151.2|13149.9|13154.7|13152.9|13150|13148.2|318
1662092700000|2022-09-02 04:25:00|13151.6|13149.5|13148.5|13146.4|13152.6|13150.7|13147.4|13145.7|349
1662093000000|2022-09-02 04:30:00|13148.2|13146.9|13155.7|13153.6|13156.2|13154.5|13148|13146.3|306
1662093300000|2022-09-02 04:35:00|13155.3|13154|13156.5|13154.4|13156.5|13154.5|13154|13152.3|200
1662093600000|2022-09-02 04:40:00|13155.7|13154.3|13159|13156.9|13159.5|13157.4|13155.6|13153.8|254
1662093900000|2022-09-02 04:45:00|13158.9|13156.8|13161.7|13159.6|13161.8|13159.7|13158.5|13156.4|244
1662094200000|2022-09-02 04:50:00|13161.8|13159.7|13157.2|13155.1|13162.6|13160.8|13156.6|13154.9|292
1662094500000|2022-09-02 04:55:00|13157.3|13155.2|13155.3|13153.2|13158.7|13156.6|13155.2|13153.1|395
1662094800000|2022-09-02 05:00:00|13155.2|13153.1|13154.5|13152.4|13155.9|13153.8|13151.8|13149.7|382
1662095100000|2022-09-02 05:05:00|13154.6|13152.5|13155.3|13153.2|13157|13155.1|13154.4|13152.3|307
1662095400000|2022-09-02 05:10:00|13155.4|13153.3|13156.5|13154.4|13156.9|13154.8|13154.2|13152.1|231
1662095700000|2022-09-02 05:15:00|13156.4|13154.3|13157.3|13155.2|13159.1|13157.3|13156.1|13154.2|265
1662096000000|2022-09-02 05:20:00|13156.8|13155.5|13158.4|13156.3|13158.4|13156.5|13155|13153.3|363
1662096300000|2022-09-02 05:25:00|13158.5|13156.4|13161.4|13159.3|13161.5|13159.6|13158.4|13156.3|487
1662096600000|2022-09-02 05:30:00|13161.5|13159.4|13162.6|13160.5|13162.7|13160.8|13159.7|13157.6|450
1662096900000|2022-09-02 05:35:00|13162.7|13160.6|13160.6|13158.5|13164.1|13162.4|13159.6|13157.5|356
1662097200000|2022-09-02 05:40:00|13160.5|13158.4|13159.9|13158.6|13161.1|13159.3|13158.8|13157.1|296
1662097500000|2022-09-02 05:45:00|13160|13158.7|13164.3|13162.2|13164.5|13162.6|13160|13158.4|319
1662097800000|2022-09-02 05:50:00|13164.4|13162.3|13160.5|13159.2|13164.6|13162.5|13158.5|13156.8|495
1662098100000|2022-09-02 05:55:00|13160.6|13158.5|13161.9|13159.8|13162.4|13160.7|13159.1|13157|510
1662098400000|2022-09-02 06:00:00|13161.8|13159.7|13162.1|13160|13164.4|13162.7|13160.7|13158.7|717
1662098700000|2022-09-02 06:05:00|13161.6|13160.3|13163.4|13161.3|13165.1|13163.1|13160.4|13158.8|552
1662099000000|2022-09-02 06:10:00|13163.5|13161.4|13166.8|13164.7|13166.9|13165.1|13162.2|13160.6|521
1662099300000|2022-09-02 06:15:00|13166.9|13164.8|13167|13164.9|13171.1|13169|13165.6|13163.5|628
1662099600000|2022-09-02 06:20:00|13166.7|13164.6|13164.7|13162.6|13166.9|13164.8|13163.5|13161.4|609
1662099900000|2022-09-02 06:25:00|13164.6|13163.3|13165.1|13163|13166.1|13164.3|13162.2|13160.4|445
1662100200000|2022-09-02 06:30:00|13164.7|13163.4|13158.8|13156.7|13166.2|13164.5|13158.8|13156.7|584
1662100500000|2022-09-02 06:35:00|13158.5|13156.4|13157.1|13155|13159.9|13158.3|13156|13154.2|488
1662100800000|2022-09-02 06:40:00|13157|13154.9|13153.8|13151.7|13158.5|13156.6|13153|13151.2|410
1662101100000|2022-09-02 06:45:00|13153.9|13151.8|13150.3|13149|13154.7|13152.6|13150.3|13148.3|526
1662101400000|2022-09-02 06:50:00|13150.4|13149.1|13150.8|13148.7|13152.6|13150.6|13149.9|13147.8|492
1662101700000|2022-09-02 06:55:00|13150.4|13148.3|13151.9|13149.8|13153.8|13151.9|13149.6|13147.5|576
1662102000000|2022-09-02 07:00:00|13151.8|13150.5|13153.7|13151.6|13157.3|13155.7|13151|13148.9|712
1662102300000|2022-09-02 07:05:00|13153.8|13151.7|13155.2|13153.9|13156|13154|13150.2|13148.1|706
1662102600000|2022-09-02 07:10:00|13155|13153.7|13152.3|13150.2|13155.5|13153.7|13149.4|13147.8|732
1662102900000|2022-09-02 07:15:00|13152.4|13150.3|13152.1|13150|13155.4|13153.3|13151.5|13149.4|578
1662103200000|2022-09-02 07:20:00|13152.2|13150.1|13150.7|13149.4|13152.8|13150.7|13149.2|13147.5|605
1662103500000|2022-09-02 07:25:00|13151.1|13149|13145.3|13143.2|13151.9|13150.2|13145.2|13143.1|527
1662103800000|2022-09-02 07:30:00|13145.5|13143.4|13149.3|13147.2|13149.7|13148|13145.4|13143.3|623
1662104100000|2022-09-02 07:35:00|13149.2|13147.1|13150.4|13148.3|13151.4|13149.6|13148.4|13146.5|617
1662104400000|2022-09-02 07:40:00|13150.5|13148.4|13148.3|13146.2|13151.7|13149.6|13148.2|13146.1|486
1662104700000|2022-09-02 07:45:00|13148.4|13146.3|13143.3|13142|13148.5|13146.4|13142|13140.3|419
1662105000000|2022-09-02 07:50:00|13143.2|13141.9|13142.9|13140.8|13144.5|13142.8|13140.9|13138.8|423
1662105300000|2022-09-02 07:55:00|13143|13140.9|13148.2|13146.1|13148.2|13146.3|13142.5|13140.4|426
1662105600000|2022-09-02 08:00:00|13148.3|13146.2|13147.2|13145.1|13149.1|13147.3|13145.7|13144|397
1662105900000|2022-09-02 08:05:00|13147.8|13145.7|13140|13137.9|13148.2|13146.4|13139.3|13137.2|428
1662106200000|2022-09-02 08:10:00|13139.9|13137.8|13141.6|13139.5|13141.8|13140.1|13137.9|13136|423
1662106500000|2022-09-02 08:15:00|13141.8|13139.7|13139.3|13137.2|13142.1|13140.1|13137.5|13135.4|486
1662106800000|2022-09-02 08:20:00|13139.2|13137.1|13138.7|13136.6|13139.5|13137.6|13136.7|13134.6|464
1662107100000|2022-09-02 08:25:00|13138.8|13136.7|13137.8|13135.7|13138.9|13137.2|13135.4|13133.6|441
1662107400000|2022-09-02 08:30:00|13137.7|13135.6|13142.7|13140.6|13142.9|13140.8|13135.7|13134.1|480
1662107700000|2022-09-02 08:35:00|13142.8|13140.7|13139.9|13137.8|13143|13141.2|13138|13136.3|377
1662108000000|2022-09-02 08:40:00|13139.7|13137.6|13137.7|13135.6|13139.8|13137.7|13137.2|13135.5|333
1662108300000|2022-09-02 08:45:00|13137.6|13135.5|13135.7|13133.6|13139.5|13137.8|13134.8|13132.8|388
1662108600000|2022-09-02 08:50:00|13135.6|13133.5|13136.8|13134.7|13136.9|13134.8|13134.7|13132.7|278
1662108900000|2022-09-02 08:55:00|13136.7|13134.6|13140.2|13138.1|13140.3|13138.2|13136.6|13134.5|260
1662109200000|2022-09-02 09:00:00|13140.1|13138|13142.9|13140.8|13142.9|13141.2|13139.2|13137.1|351
1662109500000|2022-09-02 09:05:00|13143|13140.9|13146.8|13145.5|13147.5|13145.7|13142.2|13140.5|336
1662109800000|2022-09-02 09:10:00|13147.1|13145|13147.8|13145.7|13147.9|13145.8|13144.5|13142.6|398
1662110100000|2022-09-02 09:15:00|13147.5|13145.4|13148.8|13146.7|13150.3|13148.2|13147.2|13145.1|338
1662110400000|2022-09-02 09:20:00|13148.9|13146.8|13149.3|13147.2|13149.7|13147.6|13147.4|13145.3|304
1662110700000|2022-09-02 09:25:00|13149|13146.9|13147.9|13145.8|13149.1|13147|13147.4|13145.6|301
1662111000000|2022-09-02 09:30:00|13147.6|13145.5|13148.5|13146.4|13148.9|13146.8|13146.6|13144.5|379
1662111300000|2022-09-02 09:35:00|13148.6|13146.5|13147.9|13145.8|13150.3|13148.2|13146.8|13145.1|325
1662111600000|2022-09-02 09:40:00|13147.8|13145.7|13150.8|13148.7|13150.9|13148.8|13145.8|13144.2|272
1662111900000|2022-09-02 09:45:00|13150.7|13148.6|13151.7|13149.6|13152.1|13150.1|13150.2|13148.3|323
1662112200000|2022-09-02 09:50:00|13151.8|13149.7|13149.5|13147.4|13151.8|13149.7|13148.3|13146.6|335
1662112500000|2022-09-02 09:55:00|13149.6|13147.5|13148|13146.7|13149.8|13148.1|13146.8|13144.9|370
1662112800000|2022-09-02 10:00:00|13148.2|13146.1|13145.2|13143.1|13148.3|13146.6|13143.6|13141.9|445
1662113100000|2022-09-02 10:05:00|13145.3|13143.2|13146|13143.9|13147|13145.4|13143.7|13141.6|402
1662113400000|2022-09-02 10:10:00|13145.9|13143.8|13141.5|13140.2|13146.4|13144.6|13140.7|13138.9|376
1662113700000|2022-09-02 10:15:00|13141.6|13140.3|13142|13140.7|13143.7|13141.9|13141.1|13139.3|365
1662114000000|2022-09-02 10:20:00|13142.2|13140.1|13142.4|13141.1|13143.5|13141.9|13140.7|13139.2|364
1662114300000|2022-09-02 10:25:00|13142.3|13141|13144.9|13143.6|13145.8|13144.5|13142.2|13140.9|296
1662114600000|2022-09-02 10:30:00|13145|13143.7|13146.5|13145.2|13147.5|13146.2|13144.1|13142.4|432
1662114900000|2022-09-02 10:35:00|13146.4|13145.1|13145|13143.7|13147.9|13146.2|13144.7|13143.1|307
1662115200000|2022-09-02 10:40:00|13144.8|13143.5|13144.9|13142.8|13145.3|13143.7|13141.4|13139.9|432
1662115500000|2022-09-02 10:45:00|13144.7|13142.6|13142.8|13140.7|13145.5|13143.7|13141.9|13140.6|429
1662115800000|2022-09-02 10:50:00|13142.7|13140.6|13141.9|13140.6|13144.5|13142.8|13141.4|13139.6|460
1662116100000|2022-09-02 10:55:00|13141.7|13140.4|13139.8|13138.5|13144.5|13142.8|13138.6|13137.1|493
1662116400000|2022-09-02 11:00:00|13139.9|13138.6|13143.4|13142.1|13144.1|13142.8|13139.3|13138|430
1662116700000|2022-09-02 11:05:00|13143.5|13142.2|13145.2|13143.9|13146.5|13144.7|13143.2|13141.5|407
1662117000000|2022-09-02 11:10:00|13145.1|13143.8|13152|13150.7|13152.4|13150.8|13144.9|13143.2|521
1662117300000|2022-09-02 11:15:00|13151.9|13150.6|13152|13149.9|13152.5|13150.8|13149.7|13148|564
1662117600000|2022-09-02 11:20:00|13151.6|13150.3|13153|13150.9|13154.6|13153.1|13149.1|13147.4|713
1662117900000|2022-09-02 11:25:00|13153.1|13151|13157.7|13155.6|13157.7|13156.1|13149.7|13147.6|661
1662118200000|2022-09-02 11:30:00|13157.3|13156|13152.1|13150|13157.3|13156|13151.2|13149.6|605
1662118500000|2022-09-02 11:35:00|13152|13149.9|13145.2|13143.9|13152.4|13150.5|13145.2|13143.5|516
1662118800000|2022-09-02 11:40:00|13145.3|13144|13147.4|13146.1|13148.8|13147.1|13145|13143.3|435
1662119100000|2022-09-02 11:45:00|13147.5|13146.2|13143.2|13141.9|13147.7|13146.4|13141.8|13140.5|512
1662119400000|2022-09-02 11:50:00|13144|13142.3|13137.2|13135.1|13144|13142.3|13136.3|13134.4|556
1662119700000|2022-09-02 11:55:00|13136.8|13134.7|13138.6|13136.5|13140.5|13138.8|13136.5|13134.7|539
1662120000000|2022-09-02 12:00:00|13138.4|13137.1|13138.4|13136.3|13140.2|13138.8|13134.9|13133.3|601
1662120300000|2022-09-02 12:05:00|13138|13136.7|13137.7|13135.6|13139.3|13137.5|13135.4|13133.7|580
1662120600000|2022-09-02 12:10:00|13137.6|13135.5|13141.6|13139.5|13142|13140.3|13136.3|13134.4|590
1662120900000|2022-09-02 12:15:00|13141.9|13139.8|13139.9|13137.8|13143.8|13141.7|13139.4|13137.3|516
1662121200000|2022-09-02 12:20:00|13140|13137.9|13141.7|13140.4|13143.3|13142|13138.5|13136.9|563
1662121500000|2022-09-02 12:25:00|13142.1|13140.8|13154.2|13147.2|13154.2|13147.2|13141.5|13140|465
1662121800000|2022-09-02 12:30:00|13149.9|13144.9|13125.8|13123.7|13157.4|13152.3|13120.6|13118.8|1115
1662122100000|2022-09-02 12:35:00|13125|13122.9|13126.4|13124.3|13132.4|13130.3|13114.3|13112.2|1065
1662122400000|2022-09-02 12:40:00|13125.9|13123.8|13144.9|13142.8|13145.3|13143.2|13123.7|13121.9|934
1662122700000|2022-09-02 12:45:00|13145.4|13143.3|13139.9|13138.6|13149|13146.9|13135.9|13134|933
1662123000000|2022-09-02 12:50:00|13140.4|13139.1|13132.9|13130.8|13141|13139.1|13127.7|13126.3|952
1662123300000|2022-09-02 12:55:00|13132.8|13130.7|13128.5|13127.2|13133.9|13132.1|13128.5|13127.2|829
1662123600000|2022-09-02 13:00:00|13129|13126.9|13131.9|13130.6|13140.2|13138.9|13128.4|13126.9|779
1662123900000|2022-09-02 13:05:00|13131.8|13130.5|13127.2|13125.9|13136.5|13135.2|13126.5|13125|650
1662124200000|2022-09-02 13:10:00|13126.9|13125.6|13127.7|13126.4|13127.9|13126.6|13120.1|13118.8|717
1662124500000|2022-09-02 13:15:00|13127.6|13126.3|13114.4|13113.1|13127.6|13126.3|13114|13112.3|672
1662124800000|2022-09-02 13:20:00|13114.5|13113.2|13114.7|13113.4|13118.5|13117.1|13111.1|13109.5|714
1662125100000|2022-09-02 13:25:00|13114.8|13113.5|13116.2|13114.9|13120.5|13119.2|13114.2|13112.9|687
1662125400000|2022-09-02 13:30:00|13116.3|13115|13124.4|13123.1|13125.4|13123.8|13115.1|13113.8|801
1662125700000|2022-09-02 13:35:00|13124.3|13123|13120|13118.7|13128.3|13127|13118|13116.4|840
1662126000000|2022-09-02 13:40:00|13119.9|13118.6|13128.8|13127.5|13133.3|13131.5|13119.7|13118.4|871
1662126300000|2022-09-02 13:45:00|13128.5|13127.2|13121.4|13119.3|13128.8|13127.5|13118.4|13116.8|940
1662126600000|2022-09-02 13:50:00|13120.9|13119.6|13114.2|13112.1|13121.1|13119.8|13110.5|13108.7|907
1662126900000|2022-09-02 13:55:00|13114.6|13112.5|13117.6|13115.5|13118.7|13116.6|13108.8|13107.5|843
1662127200000|2022-09-02 14:00:00|13117.4|13115.3|13116.7|13114.6|13125.4|13123.3|13109|13106.9|870
1662127500000|2022-09-02 14:05:00|13116.8|13114.7|13117.7|13115.6|13121.2|13119.1|13113.4|13111.8|850
1662127800000|2022-09-02 14:10:00|13116.9|13114.8|13105.3|13104|13117.9|13116.3|13103.8|13102.3|845
1662128100000|2022-09-02 14:15:00|13105.4|13104.1|13107.1|13105.8|13110.3|13108.8|13101.4|13099.5|864
1662128400000|2022-09-02 14:20:00|13107|13105.7|13105.3|13104|13110.7|13109.4|13101.2|13099.9|814
1662128700000|2022-09-02 14:25:00|13104.9|13103.6|13099.2|13097.1|13105.5|13103.8|13097.1|13095.8|719
1662129000000|2022-09-02 14:30:00|13099|13096.9|13094.3|13093|13099|13097.2|13091.2|13089.9|684
1662129300000|2022-09-02 14:35:00|13094.2|13092.9|13086.5|13085.2|13094.9|13093.1|13086.3|13085|606
1662129600000|2022-09-02 14:40:00|13086.3|13085|13082.7|13081.4|13087.2|13085.6|13080|13078.7|695
1662129900000|2022-09-02 14:45:00|13082.4|13081.1|13081.9|13080.6|13084.6|13083.1|13076.3|13074.9|694
1662130200000|2022-09-02 14:50:00|13082|13080.7|13077.3|13076|13082.9|13081.5|13076.2|13074.9|669
1662130500000|2022-09-02 14:55:00|13077.5|13076.2|13081.8|13080.5|13085.2|13083.5|13075.4|13074.1|623
1662130800000|2022-09-02 15:00:00|13081.7|13080.4|13084.7|13083.4|13086.7|13085.2|13081.6|13079.8|542
1662131100000|2022-09-02 15:05:00|13084.9|13083.6|13091.2|13089.9|13092.8|13091.5|13084.1|13082.8|616
1662131400000|2022-09-02 15:10:00|13091.7|13090.4|13087.9|13086.6|13093.5|13092.2|13087.7|13086.4|611
1662131700000|2022-09-02 15:15:00|13088.7|13087.4|13088.6|13087.3|13094.4|13093.1|13088.1|13086.8|580
1662132000000|2022-09-02 15:20:00|13088.8|13087.5|13092.3|13091|13092.3|13091|13086.1|13084.8|508
1662132300000|2022-09-02 15:25:00|13091.9|13090.6|13098.5|13097.2|13099.1|13097.8|13091.8|13090.5|532
1662132600000|2022-09-02 15:30:00|13098.9|13096.8|13096.6|13095.3|13099.2|13097.7|13093.7|13092|544
1662132900000|2022-09-02 15:35:00|13096.3|13095|13101.9|13100.6|13101.9|13100.6|13095|13092.9|616
1662133200000|2022-09-02 15:40:00|13102.2|13100.1|13108.6|13107.3|13111.5|13110.2|13101.2|13099.6|603
1662133500000|2022-09-02 15:45:00|13108.5|13107.2|13103.3|13102|13108.5|13107.2|13100.5|13099.2|504
1662133800000|2022-09-02 15:50:00|13103.4|13102.1|13101.3|13100|13107.8|13106.5|13099.4|13098.1|524
1662134100000|2022-09-02 15:55:00|13101.2|13099.9|13090.8|13089.5|13101.2|13099.9|13090.3|13089|513
1662134400000|2022-09-02 16:00:00|13090.5|13089.2|13092.8|13091.5|13094.6|13093.3|13089.2|13087.8|549
1662134700000|2022-09-02 16:05:00|13093.1|13091.8|13097.1|13095.8|13098.4|13097.1|13089.9|13088.6|495
1662135000000|2022-09-02 16:10:00|13097|13095.7|13096.6|13095.3|13099.8|13098.5|13094.7|13093.4|478
1662135300000|2022-09-02 16:15:00|13096.7|13095.4|13101|13099.7|13102|13100.7|13096.7|13095.4|466
1662135600000|2022-09-02 16:20:00|13100.9|13099.6|13115.8|13114.5|13117.9|13116.1|13100.3|13099|835
1662135900000|2022-09-02 16:25:00|13116.3|13115|13119.2|13117.9|13121.8|13120.4|13116.3|13114.9|691
1662136200000|2022-09-02 16:30:00|13119.6|13118.3|13119.9|13118.6|13124.8|13123.5|13114.2|13112.7|788
1662136500000|2022-09-02 16:35:00|13120.2|13118.9|13121|13119.7|13124.5|13123.1|13116|13114.7|695
1662136800000|2022-09-02 16:40:00|13121.3|13119.2|13130.3|13128.2|13131.4|13130.1|13120.3|13118.9|721
1662137100000|2022-09-02 16:45:00|13130.5|13128.4|13131.4|13130.1|13135.6|13134.3|13127.8|13126.2|655
1662137400000|2022-09-02 16:50:00|13131.3|13130|13131.5|13130.2|13137.5|13135.9|13130|13128.6|724
1662137700000|2022-09-02 16:55:00|13131.3|13130|13131.1|13129.8|13136.4|13135|13130|13128.7|634
1662138000000|2022-09-02 17:00:00|13131|13129.7|13136.5|13135.2|13139.4|13138.1|13130.9|13129.3|614
1662138300000|2022-09-02 17:05:00|13136.3|13135|13138.7|13137.4|13139.1|13137.4|13132.8|13131.5|593
1662138600000|2022-09-02 17:10:00|13138.6|13137.3|13137|13135.7|13141.2|13139.9|13136.8|13135.5|631
1662138900000|2022-09-02 17:15:00|13136.9|13135.6|13132.6|13131.3|13141.1|13139.6|13131.8|13130.2|611
1662139200000|2022-09-02 17:20:00|13132.7|13131.4|13145.3|13144|13146.1|13144.8|13132.7|13131.4|626
1662139500000|2022-09-02 17:25:00|13145.9|13143.8|13146|13143.9|13148.8|13146.9|13144|13141.9|525
1662139800000|2022-09-02 17:30:00|13145.7|13144.4|13143|13141.7|13148.4|13147.1|13141.6|13140.3|577
1662140100000|2022-09-02 17:35:00|13143.6|13142.3|13138.8|13137.5|13145.2|13143.8|13137.1|13135.8|541
1662140400000|2022-09-02 17:40:00|13138.9|13137.6|13140.4|13139.1|13142.2|13140.9|13137.9|13136.6|422
1662140700000|2022-09-02 17:45:00|13141.1|13139|13140.1|13138.8|13141.6|13140.3|13136|13134.7|478
1662141000000|2022-09-02 17:50:00|13140.3|13139|13138.3|13136.2|13143.2|13141.9|13137.8|13135.9|426
1662141300000|2022-09-02 17:55:00|13138.4|13136.3|13140.5|13138.4|13143.1|13141.4|13138.4|13136.3|542
1662141600000|2022-09-02 18:00:00|13140.6|13138.5|13137.4|13136.1|13140.9|13139.5|13136.4|13134.8|504
1662141900000|2022-09-02 18:05:00|13137.3|13136|13131.2|13129.9|13137.9|13136.6|13130.9|13129.4|453
1662142200000|2022-09-02 18:10:00|13131.1|13129.8|13129.5|13128.2|13134.3|13132.8|13129.4|13128.1|490
1662142500000|2022-09-02 18:15:00|13129.4|13128.1|13129.9|13128.6|13131.8|13130.5|13125.5|13124.2|503
1662142800000|2022-09-02 18:20:00|13129.7|13128.4|13132.4|13131.1|13134.6|13133.3|13128.5|13126.7|530
1662143100000|2022-09-02 18:25:00|13132.3|13131|13128.3|13127|13133|13131.7|13125.6|13123.7|549
1662143400000|2022-09-02 18:30:00|13128.4|13127.1|13128.8|13127.5|13131.2|13129.9|13127.9|13126.6|477
1662143700000|2022-09-02 18:35:00|13128.9|13127.6|13123.8|13121.7|13128.9|13127.6|13121.4|13119.6|393
1662144000000|2022-09-02 18:40:00|13123.7|13121.6|13124.2|13122.1|13127.3|13125.9|13122.8|13121.3|393
1662144300000|2022-09-02 18:45:00|13123.8|13122.5|13126|13124.7|13126.5|13125.1|13123|13121.3|395
1662144600000|2022-09-02 18:50:00|13125.9|13124.6|13126.3|13125|13128|13126.3|13125|13123.5|414
1662144900000|2022-09-02 18:55:00|13126.4|13125.1|13126.9|13125.6|13128.8|13127.2|13123.5|13122.2|375
1662145200000|2022-09-02 19:00:00|13126.8|13125.5|13123.7|13121.6|13127.4|13126.1|13123.2|13121.6|562
1662145500000|2022-09-02 19:05:00|13123.6|13121.5|13124.6|13123.3|13124.7|13123.3|13119.9|13118.2|412
1662145800000|2022-09-02 19:10:00|13124.4|13123.1|13128.2|13126.1|13129.8|13128.3|13123.4|13121.9|488
1662146100000|2022-09-02 19:15:00|13128|13125.9|13130.4|13129.1|13131.7|13130.1|13125.9|13123.8|474
1662146400000|2022-09-02 19:20:00|13130.8|13129.5|13138.5|13136.4|13138.8|13136.8|13128.8|13127.1|524
1662146700000|2022-09-02 19:25:00|13138.7|13136.6|13137.6|13136.3|13141.1|13139|13135.2|13133.4|561
1662147000000|2022-09-02 19:30:00|13137.9|13135.8|13140.4|13138.3|13141.4|13139.3|13137|13135.4|467
1662147300000|2022-09-02 19:35:00|13140.5|13138.4|13147.7|13145.6|13149.6|13147.5|13139.5|13137.8|434
1662147600000|2022-09-02 19:40:00|13147.6|13145.5|13147.5|13145.4|13149.5|13147.5|13146.1|13144|470
1662147900000|2022-09-02 19:45:00|13147.6|13145.5|13144.8|13142.7|13147.7|13145.6|13142.8|13140.7|403
1662148200000|2022-09-02 19:50:00|13143.3|13141.2|13137.6|13135.5|13144.7|13142.6|13137.3|13135.5|494
1662148500000|2022-09-02 19:55:00|13137.2|13135.1|13139.2|13137.1|13141.6|13139.8|13135.1|13133.2|390
1662148800000|2022-09-02 20:00:00|13139.3|13137.2|13137.3|13135.2|13139.8|13137.7|13135.3|13133.6|300
1662149100000|2022-09-02 20:05:00|13137.2|13135.1|13132.8|13130.7|13137.4|13135.3|13132|13129.9|200
1662149400000|2022-09-02 20:10:00|13132.7|13130.6|13134.6|13132.5|13134.9|13133.2|13131.8|13129.7|248
1662149700000|2022-09-02 20:15:00|13134.5|13132.4|13132.2|13130.1|13134.9|13132.8|13131.4|13129.7|155
1662150000000|2022-09-02 20:20:00|13132.8|13130.7|13132.8|13130.7|13134.4|13132.4|13132.4|13130.4|100
1662150300000|2022-09-02 20:25:00|13132.7|13130.6|13130.8|13128.7|13134.3|13132.2|13130.7|13128.6|161
1662150600000|2022-09-02 20:30:00|13131|13128.9|13129.7|13127.6|13131.3|13129.2|13129.5|13127.4|134
1662150900000|2022-09-02 20:35:00|13129.8|13127.7|13129|13126.9|13131.6|13129.5|13128.7|13126.6|148
1662151200000|2022-09-02 20:40:00|13128.9|13126.8|13129.7|13127.6|13130.6|13128.5|13128.9|13126.8|112
1662151500000|2022-09-02 20:45:00|13129.8|13127.7|13131.1|13129|13131.4|13129.3|13129.7|13127.6|115
1662151800000|2022-09-02 20:50:00|13131.2|13129.1|13126.8|13124.7|13132.4|13129.1|13126|13123.9|220
1662152100000|2022-09-02 20:55:00|13126.9|13124.8|13127.2|13125.1|13131.6|13126.1|13125|13122.2|305
1662321600000|2022-09-04 20:00:00|13139.4|13126.4|13144.3|13131.3|13146.6|13133.6|13131.2|13125.4|25
1662321900000|2022-09-04 20:05:00|13145.2|13132.2|13144.5|13131.5|13148.7|13135.7|13142.8|13129.8|18
1662322200000|2022-09-04 20:10:00|13143.6|13130.6|13143.2|13131|13144.8|13131.8|13143.2|13130.5|10
1662322500000|2022-09-04 20:15:00|13144.8|13131.8|13137.2|13124.2|13144.8|13131.8|13137.2|13124.2|23
1662322800000|2022-09-04 20:20:00|13135.1|13122.1|13135.9|13122.9|13140.3|13127.3|13132.4|13119.4|22
1662323100000|2022-09-04 20:25:00|13127.3|13124|13133.3|13120.3|13135.7|13124|13119.3|13106.3|14
1662323400000|2022-09-04 20:30:00|13135.1|13122.1|13132.5|13121.2|13135.8|13122.8|13124.8|13116.6|22
1662323700000|2022-09-04 20:35:00|13132.2|13123.1|13132.6|13126.6|13132.7|13126.8|13127.6|13116.6|32
1662324000000|2022-09-04 20:40:00|13132.5|13124.5|13130.4|13125|13132.5|13125.1|13127.2|13121.2|22
1662324300000|2022-09-04 20:45:00|13130.8|13120.3|13147.1|13134.1|13147.1|13134.1|13128.8|13120.3|19
1662324600000|2022-09-04 20:50:00|13142.7|13129.7|13131.7|13126.8|13144.7|13131.7|13129.8|13119.1|46
1662324900000|2022-09-04 20:55:00|13131.6|13127|13131.5|13126.8|13131.8|13127|13131.1|13120.5|25
1662325200000|2022-09-04 21:00:00|13133.8|13126.5|13139.3|13128.2|13145.1|13132.1|13133.7|13126.4|111
1662325500000|2022-09-04 21:05:00|13136.6|13127|13136.1|13127.7|13140|13128.5|13134|13124.9|64
1662325800000|2022-09-04 21:10:00|13134.8|13124.9|13133.3|13128.3|13136.1|13128.4|13132.2|13124.9|41
1662326100000|2022-09-04 21:15:00|13133.5|13126.5|13135.3|13128.3|13136.7|13129.7|13131.5|13125.5|159
1662326400000|2022-09-04 21:20:00|13134.8|13127.8|13134.4|13127.4|13136.8|13129.8|13133.5|13126.5|85
1662326700000|2022-09-04 21:25:00|13134.3|13127.3|13134.9|13127.9|13136.8|13129.8|13133.4|13126.4|95
1662327000000|2022-09-04 21:30:00|13133.9|13126.9|13134|13127|13136.4|13129.4|13133.4|13126.4|105
1662327300000|2022-09-04 21:35:00|13135.1|13128.3|13133.7|13126.7|13135.1|13128.3|13133.4|13126.4|134
1662327600000|2022-09-04 21:40:00|13134.8|13127.8|13134.3|13127.3|13135.2|13128.7|13133.3|13126.4|107
1662327900000|2022-09-04 21:45:00|13134.2|13127.2|13136.6|13132|13136.6|13132.9|13133.4|13126.4|117
1662328200000|2022-09-04 21:50:00|13137.5|13132.2|13136|13131.5|13137.5|13132.4|13135.6|13130.6|131
1662328500000|2022-09-04 21:55:00|13136.1|13131.6|13140.2|13133.2|13142.9|13135.9|13135.8|13130.7|152
1662328800000|2022-09-04 22:00:00|13139.7|13132.7|13142.8|13140.8|13144.1|13140.8|13138.9|13132.5|398
1662329100000|2022-09-04 22:05:00|13142.7|13140.7|13146.1|13144|13147.6|13145.2|13141.6|13138.4|457
1662329400000|2022-09-04 22:10:00|13146.2|13143.9|13145.5|13143.4|13148.2|13145.9|13144.2|13141|424
1662329700000|2022-09-04 22:15:00|13145.8|13143.2|13148|13145.9|13149.9|13147.8|13145.5|13143.2|475
1662330000000|2022-09-04 22:20:00|13148.1|13146|13145.7|13143.3|13148.1|13146|13144.5|13142.2|423
1662330300000|2022-09-04 22:25:00|13145.8|13143.4|13146.8|13144.7|13146.9|13144.8|13143.3|13141.2|382
1662330600000|2022-09-04 22:30:00|13146.9|13144.8|13142.6|13140.5|13146.9|13144.8|13142.5|13140.2|370
1662330900000|2022-09-04 22:35:00|13142.7|13140.6|13142.8|13140.7|13144.8|13142.7|13142.4|13140.3|271
1662331200000|2022-09-04 22:40:00|13142.7|13140.6|13142.6|13140.5|13144|13141.9|13142|13139.9|216
1662331500000|2022-09-04 22:45:00|13142.8|13140.7|13141.8|13139.7|13144.8|13142.7|13141.4|13139.4|261
1662331800000|2022-09-04 22:50:00|13141.9|13139.8|13141.9|13139.8|13143|13140.9|13141.6|13139.5|186
1662332100000|2022-09-04 22:55:00|13141.8|13139.7|13142.7|13140.6|13144.1|13142|13140|13137.9|183
1662332400000|2022-09-04 23:00:00|13142.8|13140.7|13142.2|13140.1|13143.5|13141.4|13140.6|13138.5|207
1662332700000|2022-09-04 23:05:00|13142.1|13140|13143|13140.9|13143.3|13141.2|13141.2|13139.4|244
1662333000000|2022-09-04 23:10:00|13142.9|13140.8|13147.7|13145.6|13148|13145.9|13142.9|13140.8|311
1662333300000|2022-09-04 23:15:00|13147.6|13145.5|13147|13144.9|13148|13146|13145.1|13143|274
1662333600000|2022-09-04 23:20:00|13146.9|13144.8|13142.9|13140.8|13147|13144.9|13142.4|13140.3|290
1662333900000|2022-09-04 23:25:00|13143|13140.9|13143.4|13141.3|13144.4|13142.3|13142|13140.2|310
1662334200000|2022-09-04 23:30:00|13143.2|13141.1|13144.5|13142.4|13145.1|13143.1|13143|13140.9|365
1662334500000|2022-09-04 23:35:00|13144.6|13142.5|13144.1|13142|13145.5|13143.8|13143.6|13141.5|291
1662334800000|2022-09-04 23:40:00|13144.2|13142.1|13141.9|13139.8|13144.3|13142.3|13141.3|13139.2|314
1662335100000|2022-09-04 23:45:00|13142|13139.9|13143.3|13141.2|13144.5|13142.4|13141.9|13139.8|354
1662335400000|2022-09-04 23:50:00|13143.4|13141.3|13142|13139.9|13143.9|13141.8|13139|13136.9|469
1662335700000|2022-09-04 23:55:00|13141.9|13139.8|13143.7|13141.6|13144.7|13142.9|13141.6|13139.5|405
1662336000000|2022-09-05 00:00:00|13143.6|13141.5|13138.4|13136.3|13143.7|13141.6|13134.8|13132.8|601
1662336300000|2022-09-05 00:05:00|13138.1|13136.8|13137.6|13135.5|13139.4|13137.3|13136.3|13134.2|548
1662336600000|2022-09-05 00:10:00|13137.9|13135.8|13137.7|13135.6|13139.5|13137.4|13136.4|13134.6|358
1662336900000|2022-09-05 00:15:00|13137.8|13135.7|13144.4|13142.3|13144.7|13142.6|13137.5|13135.4|467
1662337200000|2022-09-05 00:20:00|13144.6|13142.5|13147|13144.9|13147.1|13145|13144.5|13142.4|341
1662337500000|2022-09-05 00:25:00|13146.9|13144.8|13147.8|13145.7|13149.7|13148|13146.6|13144.8|305
1662337800000|2022-09-05 00:30:00|13147.9|13145.8|13147.9|13145.8|13148.6|13146.5|13146.2|13144.1|254
1662338100000|2022-09-05 00:35:00|13147.7|13145.6|13150|13147.9|13150.6|13148.7|13147.7|13145.6|381
1662338400000|2022-09-05 00:40:00|13150.1|13148|13148.9|13146.8|13150.4|13148.3|13147.2|13145.1|342
1662338700000|2022-09-05 00:45:00|13149|13146.9|13150.6|13148.5|13150.9|13149.2|13147.9|13146.1|391
1662339000000|2022-09-05 00:50:00|13150.5|13148.4|13150.3|13148.2|13154|13152.5|13149|13147.2|375
1662339300000|2022-09-05 00:55:00|13149.9|13147.8|13149.6|13147.5|13151|13149.2|13147.3|13145.7|405
1662339600000|2022-09-05 01:00:00|13149.7|13147.6|13146.2|13144.1|13149.8|13147.7|13142.7|13140.6|593
1662339900000|2022-09-05 01:05:00|13146.4|13144.3|13146.7|13145.4|13148.7|13147.1|13145.6|13143.8|431
1662340200000|2022-09-05 01:10:00|13146.8|13145.5|13140.6|13139.3|13147.1|13145.5|13140.5|13138.8|470
1662340500000|2022-09-05 01:15:00|13140.7|13139.4|13141.3|13140|13143.3|13141.6|13139.3|13137.6|575
1662340800000|2022-09-05 01:20:00|13141.4|13140.1|13145.3|13143.2|13145.4|13143.7|13140.8|13139.1|478
1662341100000|2022-09-05 01:25:00|13145.4|13143.3|13147.5|13145.4|13147.9|13146.2|13145|13143.2|487
1662341400000|2022-09-05 01:30:00|13147.4|13145.3|13144|13141.9|13148.4|13146.6|13143.6|13141.9|553
1662341700000|2022-09-05 01:35:00|13143.7|13142.4|13147|13144.9|13148.1|13146.1|13142|13140.3|585
1662342000000|2022-09-05 01:40:00|13146.9|13144.8|13148.1|13146|13150.2|13148.5|13145.2|13143.5|417
1662342300000|2022-09-05 01:45:00|13148.2|13146.1|13147.6|13145.5|13149.8|13148.3|13146|13144.3|489
1662342600000|2022-09-05 01:50:00|13147.5|13145.4|13148.1|13146|13149.1|13147.4|13145.9|13144.3|489
1662342900000|2022-09-05 01:55:00|13147.6|13146.3|13149.4|13147.3|13150.7|13148.6|13144.9|13143|481
1662343200000|2022-09-05 02:00:00|13149.3|13147.2|13149.5|13147.4|13150.6|13148.7|13147.1|13145|454
1662343500000|2022-09-05 02:05:00|13149.1|13147.8|13154.4|13153.1|13154.9|13153.3|13149.1|13147.3|450
1662343800000|2022-09-05 02:10:00|13154.3|13153|13154.1|13152|13155|13153.4|13152|13150.2|527
1662344100000|2022-09-05 02:15:00|13154.2|13152.1|13156.6|13154.5|13156.8|13155|13153.5|13151.7|461
1662344400000|2022-09-05 02:20:00|13156.5|13154.4|13160.3|13158.2|13160.3|13158.4|13155.1|13153.4|501
1662344700000|2022-09-05 02:25:00|13160.2|13158.1|13157.3|13155.2|13162.2|13160.9|13156.8|13155.1|479
1662345000000|2022-09-05 02:30:00|13157.4|13156.1|13161.5|13159.4|13161.5|13159.6|13157|13155.2|446
1662345300000|2022-09-05 02:35:00|13161.4|13159.3|13161.5|13159.4|13161.8|13159.7|13159.2|13157.1|415
1662345600000|2022-09-05 02:40:00|13161.7|13160.4|13162.2|13160.1|13163.5|13161.4|13160.2|13158.5|371
1662345900000|2022-09-05 02:45:00|13162.1|13160|13159.8|13157.7|13162.3|13160.2|13159.7|13157.6|412
1662346200000|2022-09-05 02:50:00|13159.9|13157.8|13157.6|13156.3|13161.5|13159.6|13156.7|13155|402
1662346500000|2022-09-05 02:55:00|13157.5|13156.2|13153.9|13151.8|13158.2|13156.6|13153.3|13151.6|452
1662346800000|2022-09-05 03:00:00|13153.8|13151.7|13155.1|13153.8|13156.9|13155.2|13153.2|13151.5|463
1662347100000|2022-09-05 03:05:00|13155.6|13153.5|13154|13152.7|13155.7|13154|13153.4|13151.6|402
1662347400000|2022-09-05 03:10:00|13154.1|13152.8|13153.8|13151.7|13155.6|13153.9|13152.6|13150.9|418
1662347700000|2022-09-05 03:15:00|13153|13151.2|13149.6|13148.3|13154.7|13153|13149.5|13147.7|439
1662348000000|2022-09-05 03:20:00|13149.7|13148.4|13150.3|13149|13151.7|13150|13149.3|13147.8|334
1662348300000|2022-09-05 03:25:00|13150.4|13149.1|13151.6|13149.5|13152.3|13150.5|13150.1|13148.5|351
1662348600000|2022-09-05 03:30:00|13151.5|13149.4|13150.6|13149.3|13152.3|13150.7|13149.2|13147.4|433
1662348900000|2022-09-05 03:35:00|13151.2|13149.1|13147.6|13146.3|13151.6|13150|13147.5|13145.9|349
1662349200000|2022-09-05 03:40:00|13147.5|13146.2|13148.1|13146|13149.6|13147.8|13147.1|13145.4|427
1662349500000|2022-09-05 03:45:00|13148|13145.9|13149.7|13148.4|13150|13148.4|13147.2|13145.4|394
1662349800000|2022-09-05 03:50:00|13149.8|13148.5|13148.2|13146.9|13150.7|13148.7|13148.2|13146.6|336
1662350100000|2022-09-05 03:55:00|13148.3|13147|13151.3|13149.2|13151.9|13149.8|13148.2|13146.5|291
1662350400000|2022-09-05 04:00:00|13151.4|13149.3|13151.5|13150.2|13152.4|13150.7|13150|13147.9|343
1662350700000|2022-09-05 04:05:00|13151.4|13150.1|13152.4|13150.3|13155.1|13153.6|13151.3|13149.7|360
1662351000000|2022-09-05 04:10:00|13152.5|13150.4|13151.8|13149.7|13153|13151.4|13150.8|13149.1|272
1662351300000|2022-09-05 04:15:00|13151.7|13149.6|13154.7|13152.6|13155.6|13153.7|13151.2|13149.3|304
1662351600000|2022-09-05 04:20:00|13154.8|13152.7|13152.6|13150.5|13155.9|13154.3|13152.3|13150.4|264
1662351900000|2022-09-05 04:25:00|13152.4|13150.3|13151.2|13149.1|13153.1|13151.3|13150|13148.4|281
1662352200000|2022-09-05 04:30:00|13151.1|13149|13150.3|13148.2|13152.1|13150.5|13149.6|13148.1|377
1662352500000|2022-09-05 04:35:00|13150.2|13148.1|13152.2|13150.1|13153.2|13151.5|13150|13148|301
1662352800000|2022-09-05 04:40:00|13152.3|13150.2|13153|13150.9|13154.3|13152.7|13151.9|13150.1|409
1662353100000|2022-09-05 04:45:00|13152.1|13150.8|13154.7|13152.6|13155.2|13153.6|13152|13150.4|324
1662353400000|2022-09-05 04:50:00|13154.8|13152.7|13152.3|13150.2|13154.9|13152.8|13150.7|13148.8|330
1662353700000|2022-09-05 04:55:00|13152.1|13150|13151.3|13149.2|13152.6|13150.9|13149.9|13148.2|330
1662354000000|2022-09-05 05:00:00|13151.4|13149.3|13155.4|13153.3|13156.5|13154.5|13151.2|13149.1|456
1662354300000|2022-09-05 05:05:00|13155.5|13153.4|13156.8|13154.7|13157.4|13155.3|13153.8|13151.7|704
1662354600000|2022-09-05 05:10:00|13156.7|13154.6|13154.5|13153.2|13156.8|13154.7|13153.6|13151.5|349
1662354900000|2022-09-05 05:15:00|13154.6|13153.3|13156.5|13154.4|13156.7|13155|13153.7|13151.6|344
1662355200000|2022-09-05 05:20:00|13156.4|13154.3|13157.4|13156.1|13159.1|13157.3|13156.4|13154.3|374
1662355500000|2022-09-05 05:25:00|13157.8|13155.7|13158.6|13157.3|13159.4|13157.6|13157|13155.2|340
1662355800000|2022-09-05 05:30:00|13158.7|13157.4|13157.4|13155.3|13159.2|13157.5|13156.6|13154.5|439
1662356100000|2022-09-05 05:35:00|13157.3|13155.2|13157.2|13155.1|13159.1|13157.1|13155.7|13153.7|483
1662356400000|2022-09-05 05:40:00|13157.5|13155.4|13159.1|13157|13159.3|13157.5|13156|13153.9|349
1662356700000|2022-09-05 05:45:00|13158.9|13157.6|13159.1|13157|13160.6|13158.9|13157.1|13155.3|284
1662357000000|2022-09-05 05:50:00|13159|13156.9|13156.5|13154.4|13159.2|13157.1|13155.8|13153.9|373
1662357300000|2022-09-05 05:55:00|13156.4|13154.3|13158|13156.7|13158.6|13156.7|13155.7|13153.9|381
1662357600000|2022-09-05 06:00:00|13158.4|13156.3|13157.6|13156.3|13162.7|13160.6|13157.5|13155.9|553
1662357900000|2022-09-05 06:05:00|13158.1|13156|13156|13154.7|13160.2|13158.3|13155.3|13153.5|578
1662358200000|2022-09-05 06:10:00|13155.9|13154.6|13155.5|13153.4|13157.4|13155.6|13154.5|13153.1|506
1662358500000|2022-09-05 06:15:00|13155.6|13153.5|13154.7|13152.6|13156.5|13154.8|13153.2|13151.4|443
1662358800000|2022-09-05 06:20:00|13154.2|13152.9|13153.8|13151.7|13155.7|13153.6|13152.2|13150.6|450
1662359100000|2022-09-05 06:25:00|13153.9|13151.8|13153.7|13151.6|13155.7|13154.1|13152.8|13151|425
1662359400000|2022-09-05 06:30:00|13153.8|13151.7|13156.1|13154.8|13157.2|13155.8|13152.8|13150.7|472
1662359700000|2022-09-05 06:35:00|13156.5|13154.4|13154.6|13152.5|13157.6|13156.1|13153.2|13151.6|470
1662360000000|2022-09-05 06:40:00|13154.5|13152.4|13155.2|13153.9|13155.7|13154.1|13153|13151.4|495
1662360300000|2022-09-05 06:45:00|13155.1|13153.8|13151.9|13149.8|13156.2|13154.8|13151.5|13149.6|440
1662360600000|2022-09-05 06:50:00|13151.8|13149.7|13147.5|13145.4|13151.9|13149.8|13144.3|13142.2|528
1662360900000|2022-09-05 06:55:00|13147.6|13145.5|13151.3|13149.2|13152.4|13150.3|13147|13145.2|435
1662361200000|2022-09-05 07:00:00|13151.2|13149.1|13153.6|13152.3|13154|13152.4|13148.3|13146.2|587
1662361500000|2022-09-05 07:05:00|13153.7|13152.4|13159.1|13157.8|13161.6|13159.5|13153.7|13152.4|617
1662361800000|2022-09-05 07:10:00|13159.2|13157.9|13162.2|13160.1|13162.7|13160.6|13158.2|13156.1|558
1662362100000|2022-09-05 07:15:00|13162.5|13160.4|13158.1|13156|13164.3|13162.2|13156.8|13154.7|601
1662362400000|2022-09-05 07:20:00|13158|13155.9|13164.6|13162.5|13165.4|13163.3|13157.4|13155.3|548
1662362700000|2022-09-05 07:25:00|13164.7|13162.6|13167.2|13165.1|13170.6|13168.5|13164.5|13162.5|426
1662363000000|2022-09-05 07:30:00|13167.1|13165|13161.7|13159.6|13167.1|13165|13156.7|13154.6|637
1662363300000|2022-09-05 07:35:00|13161.4|13159.3|13165.3|13163.2|13165.5|13163.5|13158.1|13156|607
1662363600000|2022-09-05 07:40:00|13165.2|13163.1|13167.7|13165.6|13167.8|13165.7|13164.2|13162.1|456
1662363900000|2022-09-05 07:45:00|13167.6|13165.5|13167.2|13165.1|13168.7|13166.6|13165.4|13163.6|485
1662364200000|2022-09-05 07:50:00|13167.7|13165.6|13167.7|13165.6|13170.6|13168.5|13167|13164.9|488
1662364500000|2022-09-05 07:55:00|13167.8|13165.7|13172.3|13170.2|13173.1|13171.1|13165.8|13163.7|436
1662364800000|2022-09-05 08:00:00|13172.2|13170.1|13172.2|13170.1|13174.9|13173.1|13170.4|13168.3|560
1662365100000|2022-09-05 08:05:00|13172.3|13170.2|13166|13163.9|13172.6|13170.6|13164.5|13162.6|479
1662365400000|2022-09-05 08:10:00|13165.9|13163.8|13165.2|13163.1|13167.6|13165.7|13163.4|13161.3|475
1662365700000|2022-09-05 08:15:00|13165.3|13163.2|13163.4|13161.3|13165.3|13163.2|13159.8|13157.7|419
1662366000000|2022-09-05 08:20:00|13163.2|13161.1|13166|13163.9|13166.8|13164.7|13162.2|13160.1|461
1662366300000|2022-09-05 08:25:00|13165.9|13163.8|13164.6|13162.5|13166.5|13164.4|13163.2|13161.1|398
1662366600000|2022-09-05 08:30:00|13164.9|13162.8|13165.8|13163.7|13166.4|13164.4|13164.4|13162.3|396
1662366900000|2022-09-05 08:35:00|13166.1|13164|13163.2|13161.9|13166.4|13164.4|13162.6|13160.5|384
1662367200000|2022-09-05 08:40:00|13163.6|13161.5|13166.3|13164.2|13166.8|13164.8|13163.1|13161.4|378
1662367500000|2022-09-05 08:45:00|13166.2|13164.1|13164.7|13163.4|13168|13166|13164.7|13162.9|319
1662367800000|2022-09-05 08:50:00|13165.1|13163|13167.4|13165.3|13167.5|13165.4|13164.4|13162.5|305
1662368100000|2022-09-05 08:55:00|13167.5|13165.4|13165.1|13163.8|13168.2|13166.4|13164.8|13163|292
1662368400000|2022-09-05 09:00:00|13165.5|13163.4|13160.2|13158.1|13166.7|13164.6|13157.9|13155.8|568
1662368700000|2022-09-05 09:05:00|13160.1|13158|13155.9|13154.6|13160.9|13158.8|13155.1|13153.5|462
1662369000000|2022-09-05 09:10:00|13156|13154.7|13156.8|13154.7|13158.1|13156|13155.8|13153.7|432
1662369300000|2022-09-05 09:15:00|13156.9|13154.8|13158.2|13156.1|13159.1|13157.4|13155.7|13153.6|400
1662369600000|2022-09-05 09:20:00|13158.3|13156.2|13160.8|13158.7|13162.5|13160.6|13158|13155.9|423
1662369900000|2022-09-05 09:25:00|13160.7|13158.6|13159|13157.7|13160.7|13158.6|13158.3|13156.2|345
1662370200000|2022-09-05 09:30:00|13159.3|13157.2|13159.3|13157.2|13161.5|13159.4|13158.6|13156.8|402
1662370500000|2022-09-05 09:35:00|13159.2|13157.1|13155.7|13153.6|13159.6|13157.9|13155.5|13153.4|438
1662370800000|2022-09-05 09:40:00|13155.6|13153.5|13154.7|13152.6|13156|13154.3|13153.9|13151.9|406
1662371100000|2022-09-05 09:45:00|13154.5|13152.4|13150.3|13148.2|13154.8|13152.7|13149.7|13147.6|435
1662371400000|2022-09-05 09:50:00|13150.4|13148.3|13146.7|13144.6|13151.9|13149.8|13146.6|13144.5|476
1662371700000|2022-09-05 09:55:00|13146.5|13144.4|13147.6|13145.5|13147.8|13145.7|13145.8|13143.7|325
1662372000000|2022-09-05 10:00:00|13147.4|13145.3|13146.2|13144.1|13148.3|13146.2|13145.1|13143|368
1662372300000|2022-09-05 10:05:00|13146.4|13144.3|13144.7|13143.4|13147.4|13145.7|13144.7|13143|406
1662372600000|2022-09-05 10:10:00|13144.6|13143.3|13141.9|13139.8|13146|13144.5|13141.9|13139.8|344
1662372900000|2022-09-05 10:15:00|13142|13139.9|13145.9|13144.6|13147|13145|13141.1|13139.2|458
1662373200000|2022-09-05 10:20:00|13146.4|13144.3|13145.9|13143.8|13147.1|13145.4|13144|13142.2|486
1662373500000|2022-09-05 10:25:00|13146|13143.9|13147.7|13145.6|13147.9|13145.8|13144.6|13142.5|360
1662373800000|2022-09-05 10:30:00|13147.8|13145.7|13150|13147.9|13150.5|13148.4|13147.6|13145.5|471
1662374100000|2022-09-05 10:35:00|13150.2|13148.1|13150.4|13148.3|13150.4|13148.3|13146.8|13145.1|432
1662374400000|2022-09-05 10:40:00|13150|13147.9|13150.7|13148.6|13151.6|13149.5|13148.5|13146.4|443
1662374700000|2022-09-05 10:45:00|13150.6|13148.5|13150.2|13148.1|13151|13149.2|13149.2|13147.1|358
1662375000000|2022-09-05 10:50:00|13150.1|13148|13148.4|13146.3|13151.1|13149.3|13146.4|13144.3|387
1662375300000|2022-09-05 10:55:00|13148.1|13146|13149.1|13147.8|13150.8|13149|13147.2|13145.1|390
1662375600000|2022-09-05 11:00:00|13149.7|13147.6|13146.4|13144.3|13150.7|13148.7|13145.5|13144|388
1662375900000|2022-09-05 11:05:00|13146.1|13144.8|13150.8|13149.5|13151.7|13149.9|13146|13144.3|376
1662376200000|2022-09-05 11:10:00|13151.1|13149.8|13153.3|13151.2|13154.8|13153.1|13151|13149.3|387
1662376500000|2022-09-05 11:15:00|13153.2|13151.1|13154|13151.9|13154.3|13152.4|13151.6|13150|388
1662376800000|2022-09-05 11:20:00|13154.1|13152|13153.5|13152.2|13154.5|13152.8|13150.7|13149.2|355
1662377100000|2022-09-05 11:25:00|13153.4|13152.1|13155|13153.7|13156.7|13155.1|13152.7|13151.3|420
1662377400000|2022-09-05 11:30:00|13154.9|13153.6|13155.2|13153.9|13156.6|13155|13153.2|13151.5|351
1662377700000|2022-09-05 11:35:00|13155.6|13153.5|13151.7|13149.6|13156.5|13154.8|13150|13148.5|385
1662378000000|2022-09-05 11:40:00|13151.6|13149.5|13150.6|13149.3|13154.5|13152.7|13150.5|13148.9|355
1662378300000|2022-09-05 11:45:00|13150.5|13149.2|13151.1|13149|13151.2|13149.5|13148.1|13146.3|393
1662378600000|2022-09-05 11:50:00|13151|13148.9|13152.6|13151.3|13153.1|13151.4|13149.8|13148|412
1662378900000|2022-09-05 11:55:00|13152.7|13151.4|13148.9|13147.6|13153.2|13151.6|13148.6|13146.9|423
1662379200000|2022-09-05 12:00:00|13149.4|13147.3|13145.5|13144.2|13149.4|13147.3|13144.7|13143|537
1662379500000|2022-09-05 12:05:00|13146|13143.9|13146.6|13145.3|13147.2|13145.9|13144.9|13143.6|375
1662379800000|2022-09-05 12:10:00|13146.7|13145.4|13148.2|13146.9|13150|13148.6|13145.7|13144.4|467
1662380100000|2022-09-05 12:15:00|13148.3|13147|13148.3|13147|13152.6|13151.3|13148|13146.4|515
1662380400000|2022-09-05 12:20:00|13148.1|13146|13147.7|13145.6|13149.6|13148.3|13145.6|13143.9|475
1662380700000|2022-09-05 12:25:00|13147.4|13146.1|13146|13144.7|13148.6|13147.2|13145.5|13144|600
1662381000000|2022-09-05 12:30:00|13146.6|13144.5|13146.8|13145.5|13147.7|13146.1|13144.8|13143.4|574
1662381300000|2022-09-05 12:35:00|13146.7|13145.4|13144.8|13143.5|13147.3|13145.9|13144|13142.7|414
1662381600000|2022-09-05 12:40:00|13144.7|13143.4|13139.9|13138.6|13148.1|13146.7|13139.6|13138.3|406
1662381900000|2022-09-05 12:45:00|13139.6|13138.3|13140.4|13139.1|13142.9|13141.4|13138.6|13137.3|553
1662382200000|2022-09-05 12:50:00|13140.5|13139.2|13141|13139.7|13141.9|13140.3|13138.5|13137.2|444
1662382500000|2022-09-05 12:55:00|13141.1|13139.8|13141.1|13139.8|13142.1|13140.8|13138.9|13137.4|423
1662382800000|2022-09-05 13:00:00|13140.8|13139.5|13137.6|13136.3|13140.8|13139.5|13134.3|13133|530
1662383100000|2022-09-05 13:05:00|13137.5|13136.2|13136.3|13134.2|13138.4|13136.8|13134.3|13132.7|460
1662383400000|2022-09-05 13:10:00|13136.4|13134.3|13137.2|13135.9|13138.6|13137|13135|13133.3|419
1662383700000|2022-09-05 13:15:00|13137.3|13136|13137.3|13135.2|13138|13136.4|13135.7|13134|341
1662384000000|2022-09-05 13:20:00|13137.4|13135.3|13136.1|13134.8|13138.3|13136.6|13134.9|13132.9|487
1662384300000|2022-09-05 13:25:00|13135.8|13134.5|13135.7|13134.4|13137.3|13135.8|13134.4|13132.9|449
1662384600000|2022-09-05 13:30:00|13135.9|13134.6|13139.1|13137.8|13139.8|13138.3|13135.8|13134.5|452
1662384900000|2022-09-05 13:35:00|13139.3|13138|13138.4|13136.3|13140.3|13139|13137|13135.4|482
1662385200000|2022-09-05 13:40:00|13138|13136.7|13135.7|13134.4|13139.1|13137.5|13135|13133.7|321
1662385500000|2022-09-05 13:45:00|13135.6|13134.3|13135.6|13133.5|13137|13135.7|13134.8|13133.5|402
1662385800000|2022-09-05 13:50:00|13135.7|13133.6|13137.9|13136.6|13138.7|13137|13134.6|13133.2|447
1662386100000|2022-09-05 13:55:00|13138|13136.7|13141.5|13140.2|13142.4|13140.8|13137.8|13136.2|447
1662386400000|2022-09-05 14:00:00|13141.6|13140.3|13144.3|13142.2|13146.5|13144.9|13141.4|13139.8|475
1662386700000|2022-09-05 14:05:00|13144.2|13142.1|13143.4|13142.1|13146.9|13144.9|13143.1|13141.5|438
1662387000000|2022-09-05 14:10:00|13143.7|13142.4|13138.2|13136.1|13144|13142.4|13137.9|13136.1|437
1662387300000|2022-09-05 14:15:00|13137.8|13136.5|13139.6|13138.3|13140.6|13138.8|13137.3|13136|361
1662387600000|2022-09-05 14:20:00|13139.5|13138.2|13141.3|13139.2|13142.8|13141.2|13139.1|13137.6|360
1662387900000|2022-09-05 14:25:00|13141.2|13139.1|13138.1|13136.8|13141.4|13139.7|13137.4|13135.4|373
1662388200000|2022-09-05 14:30:00|13138.4|13137.1|13134.6|13133.3|13139.7|13138.3|13132.7|13130.9|461
1662388500000|2022-09-05 14:35:00|13134.4|13133.1|13132.4|13130.3|13134.8|13133.5|13130.5|13128.8|383
1662388800000|2022-09-05 14:40:00|13132.5|13130.4|13131.9|13130.6|13133.3|13131.7|13131|13129.2|343
1662389100000|2022-09-05 14:45:00|13132|13130.7|13133.4|13132.1|13133.8|13132.5|13130.2|13128.9|334
1662389400000|2022-09-05 14:50:00|13133.5|13132.2|13134.8|13133.5|13136.3|13134.5|13133.5|13132.1|356
1662389700000|2022-09-05 14:55:00|13134.9|13133.6|13138.4|13136.3|13139.3|13137.4|13134.8|13133.5|323
1662390000000|2022-09-05 15:00:00|13137.7|13135.6|13133.5|13131.4|13138|13136.5|13132|13130.2|425
1662390300000|2022-09-05 15:05:00|13133.3|13131.2|13138.3|13137|13138.4|13137.1|13132|13130.3|370
1662390600000|2022-09-05 15:10:00|13138.1|13136.8|13139.2|13137.9|13140.8|13139.3|13136.7|13135.3|308
1662390900000|2022-09-05 15:15:00|13139.3|13138|13138.9|13137.6|13139.3|13138|13136.5|13135.2|269
1662391200000|2022-09-05 15:20:00|13138.8|13137.5|13138.2|13136.9|13140|13138.6|13138|13136.3|185
1662391500000|2022-09-05 15:25:00|13138.3|13137|13139.6|13138.3|13140|13138.7|13138.2|13136.9|209
1662391800000|2022-09-05 15:30:00|13139.7|13138.4|13139.1|13137.8|13140.3|13138.9|13138.1|13136.5|216
1662392100000|2022-09-05 15:35:00|13139.2|13137.9|13140.9|13139.6|13141|13139.7|13139|13137.7|165
1662392400000|2022-09-05 15:40:00|13141|13139.7|13140.6|13139.3|13141|13139.7|13140.5|13139.2|72
1662392700000|2022-09-05 15:45:00|13140.4|13139.1|13140.3|13139|13140.8|13139.1|13139.5|13137.9|164
1662393000000|2022-09-05 15:50:00|13140.6|13139.3|13139.3|13137.2|13141.1|13139.5|13138.8|13137.1|189
1662393300000|2022-09-05 15:55:00|13139.2|13137.1|13136.7|13135.4|13139.3|13137.6|13135.2|13133.9|230
1662393600000|2022-09-05 16:00:00|13136.8|13135.5|13136.9|13135.6|13138|13136.3|13136.3|13134.6|247
1662393900000|2022-09-05 16:05:00|13137.7|13135.5|13136.3|13135|13138.2|13136.6|13136.3|13134.9|191
1662394200000|2022-09-05 16:10:00|13136.7|13134.6|13135|13133.7|13136.7|13134.6|13134.7|13132.9|195
1662394500000|2022-09-05 16:15:00|13134.9|13133.6|13135.9|13134.6|13136.2|13134.7|13134.7|13133|181
1662394800000|2022-09-05 16:20:00|13135.8|13134.5|13135.1|13133.8|13138|13136.4|13134.7|13133.4|226
1662395100000|2022-09-05 16:25:00|13135.7|13133.6|13137.7|13135.6|13138.1|13136.4|13135.5|13133.6|184
1662395400000|2022-09-05 16:30:00|13137.6|13135.5|13139.1|13137.8|13140.3|13138.6|13137.5|13135.4|196
1662395700000|2022-09-05 16:35:00|13139.2|13137.9|13139.8|13138.5|13140.3|13138.5|13138|13136.3|172
1662396000000|2022-09-05 16:40:00|13139.9|13138.6|13141.1|13139|13141.2|13139.5|13139.7|13138.1|78
1662396300000|2022-09-05 16:45:00|13140.7|13139.4|13141.6|13140.3|13142.8|13141.2|13140.7|13139.2|179
1662396600000|2022-09-05 16:50:00|13141.5|13140.2|13138.8|13137.5|13142|13140.5|13138.7|13137|91
1662396900000|2022-09-05 16:55:00|13138.9|13137.6|13138|13135.9|13139.7|13138|13137.9|13135.8|135
1662397200000|2022-09-05 17:00:00|13137.9|13135.8|13138.3|13136.2|13138.9|13136.8|13136.3|13134.5|149
1662397500000|2022-09-05 17:05:00|13138.2|13136.1|13139|13136.9|13139.2|13137.4|13137.9|13136.1|73
1662397800000|2022-09-05 17:10:00|13138.9|13136.8|13138.7|13137.4|13138.9|13137.4|13138.4|13136.7|46
1662398100000|2022-09-05 17:15:00|13138.5|13137.2|13138.7|13136.6|13139.1|13137.5|13138.1|13136.4|77
1662398400000|2022-09-05 17:20:00|13138.8|13136.7|13138.7|13137.4|13139|13137.5|13138.4|13136.6|57
1662398700000|2022-09-05 17:25:00|13138.6|13137.3|13140.3|13139|13140.6|13139|13138.5|13136.6|81
1662399000000|2022-09-05 17:30:00|13140.2|13138.9|13139.9|13138.6|13140.4|13138.9|13139.7|13138.1|69
1662399300000|2022-09-05 17:35:00|13140|13138.7|13140.9|13139.6|13141.6|13139.9|13139.9|13138.5|65
1662399600000|2022-09-05 17:40:00|13141|13139.7|13142.2|13140.1|13142.4|13140.8|13140.7|13138.9|78
1662399900000|2022-09-05 17:45:00|13142.1|13140|13142|13140.7|13142.5|13140.8|13141.5|13139.8|80
1662400200000|2022-09-05 17:50:00|13142.4|13140.3|13142.6|13141.3|13143.1|13141.4|13142|13140.1|71
1662400500000|2022-09-05 17:55:00|13142.7|13141.4|13142.5|13141.2|13143.1|13141.5|13142.4|13140.7|74
1662400800000|2022-09-05 18:00:00|13142.9|13140.8|13142.8|13141.5|13143.3|13141.7|13142.4|13140.7|67
1662401100000|2022-09-05 18:05:00|13142.9|13141.6|13142.8|13141.5|13143.3|13141.6|13142.5|13140.4|71
1662401400000|2022-09-05 18:10:00|13143.2|13141.1|13142.7|13141.4|13143.5|13141.7|13142.6|13140.9|60
1662401700000|2022-09-05 18:15:00|13142.6|13141.3|13143.2|13141.1|13143.2|13141.5|13142.6|13140.8|36
1662402000000|2022-09-05 18:20:00|13143.1|13141|13143.2|13141.1|13143.5|13141.5|13142.6|13140.9|72
1662402300000|2022-09-05 18:25:00|13143.3|13141.2|13143.4|13141.3|13143.4|13141.7|13142.8|13141.1|39
1662402600000|2022-09-05 18:30:00|13143.3|13141.2|13142.9|13140.8|13143.4|13141.8|13142.4|13140.7|52
1662402900000|2022-09-05 18:35:00|13142.8|13140.7|13142.8|13141.5|13143.2|13141.6|13142.5|13140.5|50
1662403200000|2022-09-05 18:40:00|13143.2|13141.1|13142.9|13140.8|13143.3|13141.7|13142.7|13140.8|75
1662403500000|2022-09-05 18:45:00|13143|13140.9|13143.2|13141.1|13143.2|13141.6|13142.8|13140.8|80
1662403800000|2022-09-05 18:50:00|13142.9|13141.6|13143|13140.9|13143.2|13141.6|13142.5|13140.8|38
1662404100000|2022-09-05 18:55:00|13143.1|13141|13142.9|13140.8|13143.4|13141.4|13142.6|13140.7|71
1662404400000|2022-09-05 19:00:00|13143|13140.9|13143|13140.9|13143.3|13141.5|13142.7|13140.7|63
1662404700000|2022-09-05 19:05:00|13143.1|13141|13143.1|13141|13143.2|13141.4|13142.4|13140.8|56
1662405000000|2022-09-05 19:10:00|13142.7|13141.4|13143|13140.9|13143.1|13141.4|13142.5|13140.8|46
1662405300000|2022-09-05 19:15:00|13142.9|13140.8|13143.1|13141|13143.2|13141.5|13142.5|13140.8|41
1662405600000|2022-09-05 19:20:00|13142.7|13141.4|13143.2|13141.1|13143.3|13141.6|13142.7|13140.8|42
1662405900000|2022-09-05 19:25:00|13143.1|13141|13143.3|13141.2|13143.7|13142|13142.8|13140.9|53
1662406200000|2022-09-05 19:30:00|13143.2|13141.1|13143.2|13141.1|13143.3|13141.6|13142.8|13141|60
1662406500000|2022-09-05 19:35:00|13143.3|13141.2|13143.2|13141.1|13143.3|13141.8|13142.9|13141.1|42
1662406800000|2022-09-05 19:40:00|13143.3|13141.2|13143.3|13141.2|13143.4|13141.9|13142.8|13141.1|55
1662407100000|2022-09-05 19:45:00|13143|13141.7|13143.2|13141.1|13143.5|13141.7|13142.8|13140.8|42
1662407400000|2022-09-05 19:50:00|13143|13141.7|13143.6|13141.5|13143.8|13141.8|13142.3|13140.2|92
1662407700000|2022-09-05 19:55:00|13143.5|13141.4|13144.1|13142|13144.3|13142.2|13142.6|13140.8|90
1662408000000|2022-09-05 20:00:00|13144|13141.9|13144.1|13142|13144.2|13142.1|13143.8|13141.7|62
1662408300000|2022-09-05 20:05:00|13144|13141.9|13146.2|13144.1|13146.4|13144.5|13143.5|13141.7|96
1662408600000|2022-09-05 20:10:00|13146.1|13144|13144.5|13142.4|13146.2|13144.1|13143.8|13141.7|122
1662408900000|2022-09-05 20:15:00|13144.4|13142.3|13145.3|13143.2|13145.4|13143.6|13144.3|13142.3|122
1662409200000|2022-09-05 20:20:00|13145.5|13143.4|13147.7|13145.6|13148.1|13146.1|13145.5|13143.4|117
1662409500000|2022-09-05 20:25:00|13147.8|13145.7|13148|13145.9|13148.2|13146.4|13146.8|13145|100
1662409800000|2022-09-05 20:30:00|13147.9|13145.8|13147.7|13145.6|13148.1|13146|13146.9|13144.8|156
1662410100000|2022-09-05 20:35:00|13147.8|13145.7|13147.2|13145.1|13148.4|13146.3|13147|13144.9|99
1662410400000|2022-09-05 20:40:00|13147.3|13145.2|13144.4|13142.3|13147.5|13145.4|13144.2|13142.1|121
1662410700000|2022-09-05 20:45:00|13144.5|13142.4|13144.3|13142.2|13144.9|13142.5|13144.1|13141.8|181
1662411000000|2022-09-05 20:50:00|13144.6|13142.3|13144|13141.6|13145|13142.3|13143.3|13140.9|257
1662411300000|2022-09-05 20:55:00|13144.1|13141.1|13146.3|13139.3|13146.9|13142.1|13142.9|13138.5|179
1662411600000|2022-09-05 21:00:00|13146.5|13139.5|13145.1|13138.1|13147.5|13140.5|13143.4|13136.4|89
1662411900000|2022-09-05 21:05:00|13145.2|13138.2|13147.6|13140.6|13149.3|13142.3|13145.1|13138.1|54
1662412200000|2022-09-05 21:10:00|13146.6|13139.6|13150.8|13143.8|13151.8|13144.8|13145.3|13138.3|117
1662412500000|2022-09-05 21:15:00|13150.9|13143.9|13150.4|13143.4|13155|13148|13147.9|13140.9|153
1662412800000|2022-09-05 21:20:00|13149.1|13142.1|13149.4|13142.4|13152.9|13145.9|13143.5|13136.5|139
1662413100000|2022-09-05 21:25:00|13149.5|13142.5|13146.9|13139.9|13151.7|13144.7|13141.9|13134.9|123
1662413400000|2022-09-05 21:30:00|13147.2|13140.2|13150|13143|13150.1|13143.1|13145.5|13139.4|222
1662413700000|2022-09-05 21:35:00|13149.5|13142.5|13148.2|13141.2|13150.2|13143.2|13144|13138.9|194
1662414000000|2022-09-05 21:40:00|13148.3|13141.3|13147.8|13140.8|13148.7|13141.8|13146.6|13140.6|111
1662414300000|2022-09-05 21:45:00|13148.3|13141.3|13146.8|13141.4|13148.9|13142.2|13145.3|13140|197
1662414600000|2022-09-05 21:50:00|13146.7|13141.3|13145.6|13140.8|13147.5|13141.9|13145.2|13140.4|126
1662414900000|2022-09-05 21:55:00|13145.8|13140.5|13148.8|13142.6|13150.2|13143.2|13144.8|13140|175
1662415200000|2022-09-05 22:00:00|13149.1|13142.3|13143.8|13139.6|13149.3|13142.5|13142.4|13138.3|300
1662415500000|2022-09-05 22:05:00|13143.6|13139.5|13137.1|13134.7|13144.1|13140.4|13136.8|13134.3|316
1662415800000|2022-09-05 22:10:00|13136.8|13134.2|13134.2|13131.9|13138.5|13136.2|13134|13131.6|397
1662416100000|2022-09-05 22:15:00|13134.3|13131.8|13135.3|13133.2|13136.5|13134|13134|13131.8|343
1662416400000|2022-09-05 22:20:00|13135.4|13132.7|13128.3|13126.2|13136.5|13134|13127.7|13125.6|335
1662416700000|2022-09-05 22:25:00|13128.6|13126.5|13130.8|13128.7|13131.8|13129.7|13127.9|13125.8|323
1662417000000|2022-09-05 22:30:00|13130.6|13128.5|13131.8|13129.7|13132.6|13130.8|13129.6|13127.5|262
1662417300000|2022-09-05 22:35:00|13131.7|13129.6|13130.8|13128|13133.3|13131|13129.7|13127.6|283
1662417600000|2022-09-05 22:40:00|13130.6|13128.1|13130.5|13128.4|13131.1|13129|13129.7|13127.4|162
1662417900000|2022-09-05 22:45:00|13130.7|13128.6|13130.8|13128.7|13131.1|13129|13129.2|13127.3|168
1662418200000|2022-09-05 22:50:00|13130.7|13128.6|13130.3|13128.2|13132.3|13130.2|13130.2|13128.1|187
1662418500000|2022-09-05 22:55:00|13130.5|13128.4|13131.8|13129.7|13133.2|13131.3|13130.5|13128.4|241
1662418800000|2022-09-05 23:00:00|13131.9|13129.8|13131.3|13129.2|13132|13129.9|13129.8|13127.7|139
1662419100000|2022-09-05 23:05:00|13131.4|13129.3|13131.4|13129.3|13132.2|13130.3|13130|13128.3|201
1662419400000|2022-09-05 23:10:00|13131.2|13129.1|13132|13129.9|13132.2|13130.4|13130.8|13129|178
1662419700000|2022-09-05 23:15:00|13132.1|13130|13129.5|13127.4|13132.1|13130.4|13128.5|13126.8|287
1662420000000|2022-09-05 23:20:00|13129|13127.7|13129|13126.9|13129.5|13127.8|13127.5|13125.6|222
1662420300000|2022-09-05 23:25:00|13128.9|13126.8|13129.9|13127.8|13130.5|13128.7|13128.2|13126.1|204
1662420600000|2022-09-05 23:30:00|13129.8|13127.7|13132.2|13130.1|13132.4|13130.6|13129.3|13127.6|227
1662420900000|2022-09-05 23:35:00|13132.3|13130.2|13129.7|13127.6|13133.3|13131.5|13128.6|13127|230
1662421200000|2022-09-05 23:40:00|13129.3|13127.2|13129.2|13127.1|13129.6|13127.8|13127.8|13126|219
1662421500000|2022-09-05 23:45:00|13129.1|13127|13130.5|13128.4|13130.6|13128.5|13128.4|13126.6|248
1662421800000|2022-09-05 23:50:00|13130.1|13128|13131.2|13129.1|13132.2|13130.4|13129.7|13127.6|383
1662422100000|2022-09-05 23:55:00|13131.3|13129.2|13131.1|13129.8|13131.6|13129.9|13129.9|13128.1|240
1662422400000|2022-09-06 00:00:00|13131.5|13129.4|13129.6|13127.5|13131.5|13129.7|13126.9|13124.9|488
1662422700000|2022-09-06 00:05:00|13129.3|13128|13123.6|13121.5|13130.3|13128.5|13120.2|13118.1|563
1662423000000|2022-09-06 00:10:00|13123.7|13121.6|13118|13115.9|13124|13121.9|13118|13115.9|492
1662423300000|2022-09-06 00:15:00|13118.1|13116|13115.5|13113.4|13120.3|13118.2|13114.8|13112.7|390
1662423600000|2022-09-06 00:20:00|13115.6|13113.5|13114.1|13112|13115.6|13113.5|13112.9|13110.8|389
1662423900000|2022-09-06 00:25:00|13114|13111.9|13112.1|13110|13114.9|13112.8|13111.4|13109.3|438
1662424200000|2022-09-06 00:30:00|13111.9|13109.8|13106.2|13104.1|13112.6|13110.5|13105.7|13103.6|423
1662424500000|2022-09-06 00:35:00|13106.1|13104|13105.6|13103.5|13106.5|13104.4|13102.4|13100.3|341
1662424800000|2022-09-06 00:40:00|13105.5|13103.4|13104.7|13102.6|13105.5|13103.4|13102.5|13100.4|304
1662425100000|2022-09-06 00:45:00|13104.8|13102.7|13101.5|13099.4|13105.5|13103.4|13101.5|13099.4|318
1662425400000|2022-09-06 00:50:00|13101.6|13099.5|13100|13097.9|13104.2|13102.1|13099.5|13097.4|374
1662425700000|2022-09-06 00:55:00|13100.3|13098.2|13099.4|13097.3|13101.1|13099.2|13097.6|13095.5|300
1662426000000|2022-09-06 01:00:00|13099.1|13097|13104.2|13102.1|13104.7|13102.6|13098.2|13096.1|365
1662426300000|2022-09-06 01:05:00|13104|13102.7|13106.2|13104.1|13106.8|13104.9|13103.9|13101.9|331
1662426600000|2022-09-06 01:10:00|13106.3|13104.2|13104.4|13102.3|13107.4|13105.3|13104.1|13102|384
1662426900000|2022-09-06 01:15:00|13104.5|13102.4|13107.8|13105.7|13109.1|13107|13104.5|13102.4|427
1662427200000|2022-09-06 01:20:00|13107.3|13105.2|13102.2|13100.1|13107.4|13105.3|13100.8|13098.7|310
1662427500000|2022-09-06 01:25:00|13102.4|13100.3|13103.6|13102.3|13106.3|13104.2|13102.2|13100.1|381
1662427800000|2022-09-06 01:30:00|13104.1|13102|13107.4|13105.3|13107.5|13105.9|13102.8|13100.7|392
1662428100000|2022-09-06 01:35:00|13107.3|13105.2|13104|13101.9|13107.3|13105.2|13100.1|13098.2|440
1662428400000|2022-09-06 01:40:00|13103.9|13101.8|13104.8|13102.7|13105.6|13103.8|13102.2|13100.1|419
1662428700000|2022-09-06 01:45:00|13104.7|13102.6|13103.7|13102.4|13107|13105|13103.6|13101.9|416
1662429000000|2022-09-06 01:50:00|13103.8|13102.5|13105.5|13103.4|13105.8|13103.8|13102.3|13100.6|255
1662429300000|2022-09-06 01:55:00|13105.1|13103.8|13105.5|13103.4|13108.1|13106.3|13104.7|13102.6|242
1662429600000|2022-09-06 02:00:00|13105.6|13103.5|13107.6|13105.5|13108.5|13106.7|13104.4|13102.6|367
1662429900000|2022-09-06 02:05:00|13107.5|13105.4|13110.8|13108.7|13111.5|13109.4|13107.5|13105.4|346
1662430200000|2022-09-06 02:10:00|13110.9|13108.8|13109.9|13108.6|13113.4|13111.6|13109.7|13107.9|431
1662430500000|2022-09-06 02:15:00|13109.7|13108.4|13108.1|13106|13111.9|13110.2|13108.1|13106|279
1662430800000|2022-09-06 02:20:00|13107.7|13106.4|13110.1|13108|13111|13108.9|13107.6|13105.9|352
1662431100000|2022-09-06 02:25:00|13110.2|13108.1|13110|13107.9|13111.7|13109.8|13108.5|13106.8|428
1662431400000|2022-09-06 02:30:00|13110.4|13108.7|13109.5|13107.4|13111.9|13110.1|13108.7|13106.9|396
1662431700000|2022-09-06 02:35:00|13109.4|13107.3|13105.8|13104.5|13109.9|13108|13105.7|13103.9|305
1662432000000|2022-09-06 02:40:00|13105.6|13104.3|13104.5|13102.4|13106.5|13104.8|13104.2|13102.4|421
1662432300000|2022-09-06 02:45:00|13104.6|13102.5|13104.9|13102.8|13106.1|13104.2|13103.6|13101.9|370
1662432600000|2022-09-06 02:50:00|13104.5|13103.2|13105.4|13103.3|13106.6|13105|13104.3|13102.6|286
1662432900000|2022-09-06 02:55:00|13105.5|13103.4|13104.5|13103.2|13107|13105.4|13104.5|13103|256
1662433200000|2022-09-06 03:00:00|13104.4|13103.1|13108.9|13106.8|13109.4|13107.4|13103.9|13102.4|319
1662433500000|2022-09-06 03:05:00|13109|13106.9|13109.5|13107.4|13110.5|13108.4|13107.2|13105.1|280
1662433800000|2022-09-06 03:10:00|13109.4|13107.3|13109.9|13107.8|13111.3|13109.6|13108.6|13106.7|300
1662434100000|2022-09-06 03:15:00|13109.4|13108.1|13109.9|13107.8|13110.8|13109.1|13108.4|13106.6|267
1662434400000|2022-09-06 03:20:00|13109.8|13107.7|13109.5|13107.4|13110.1|13108.2|13107.7|13106|229
1662434700000|2022-09-06 03:25:00|13109.4|13107.3|13107.6|13106.3|13109.4|13107.5|13107.5|13105.6|258
1662435000000|2022-09-06 03:30:00|13107.7|13106.4|13109.8|13107.7|13109.9|13108.2|13107.6|13106|264
1662435300000|2022-09-06 03:35:00|13109.7|13107.6|13109.6|13108.3|13109.9|13108.4|13108.4|13106.8|190
1662435600000|2022-09-06 03:40:00|13109.9|13108.6|13115.9|13113.8|13116|13114.2|13109.9|13108.4|336
1662435900000|2022-09-06 03:45:00|13115.8|13113.7|13120.5|13118.4|13120.8|13119|13115.2|13113.5|336
1662436200000|2022-09-06 03:50:00|13120.6|13118.5|13119.3|13117.2|13121.1|13119|13118.8|13116.7|340
1662436500000|2022-09-06 03:55:00|13119.4|13117.3|13119.4|13117.3|13121.1|13119|13119.2|13117.1|290
1662436800000|2022-09-06 04:00:00|13119.3|13117.2|13119|13116.9|13120.3|13118.2|13118|13115.9|293
1662437100000|2022-09-06 04:05:00|13119.3|13117.2|13119.1|13117|13119.5|13117.6|13118.2|13116.1|204
1662437400000|2022-09-06 04:10:00|13119.3|13117.2|13118.8|13116.7|13120.6|13118.7|13118.1|13116|227
1662437700000|2022-09-06 04:15:00|13118.9|13116.8|13120.5|13118.4|13120.9|13118.8|13118.4|13116.5|224
1662438000000|2022-09-06 04:20:00|13120.6|13118.5|13117.6|13115.5|13121.2|13119.6|13117|13115.2|314
1662438300000|2022-09-06 04:25:00|13117.5|13116.2|13116.3|13114.2|13117.9|13116.2|13114.2|13112.1|316
1662438600000|2022-09-06 04:30:00|13116.2|13114.1|13118.6|13116.5|13122.4|13120.3|13114.1|13112|530
1662438900000|2022-09-06 04:35:00|13118.5|13116.4|13117.2|13115.9|13119.9|13117.8|13115.3|13113.4|317
1662439200000|2022-09-06 04:40:00|13117.5|13115.4|13119.8|13117.7|13120.7|13118.6|13116.3|13114.9|251
1662439500000|2022-09-06 04:45:00|13119.7|13117.6|13118.2|13116.1|13120|13117.9|13116.7|13114.7|258
1662439800000|2022-09-06 04:50:00|13118.1|13116|13120|13117.9|13120.8|13119|13115.3|13113.5|306
1662440100000|2022-09-06 04:55:00|13120.1|13118|13124.4|13122.3|13125.4|13123.3|13119.4|13117.6|402
1662440400000|2022-09-06 05:00:00|13124.5|13122.4|13127.1|13125|13127.2|13125.1|13123|13120.9|398
1662440700000|2022-09-06 05:05:00|13127|13124.9|13123.6|13121.5|13127.3|13125.2|13122.7|13120.6|383
1662441000000|2022-09-06 05:10:00|13124.1|13122|13123|13120.9|13126.6|13124.5|13122.3|13120.3|333
1662441300000|2022-09-06 05:15:00|13122.9|13120.8|13122.6|13120.5|13124.3|13122.5|13121.6|13119.7|295
1662441600000|2022-09-06 05:20:00|13122.7|13120.6|13118|13116.7|13122.7|13120.6|13118|13116.2|275
1662441900000|2022-09-06 05:25:00|13118.3|13116.2|13117.5|13115.4|13118.4|13116.4|13116.2|13114.5|333
1662442200000|2022-09-06 05:30:00|13117.4|13115.3|13117.1|13115|13118.6|13116.5|13115.4|13113.3|306
1662442500000|2022-09-06 05:35:00|13117|13114.9|13113.2|13111.1|13117|13114.9|13111.4|13109.3|377
1662442800000|2022-09-06 05:40:00|13113.4|13111.3|13115.3|13113.2|13117.9|13115.9|13113.1|13111|344
1662443100000|2022-09-06 05:45:00|13115.2|13113.1|13115.7|13113.6|13118.4|13116.3|13115.2|13113.1|343
1662443400000|2022-09-06 05:50:00|13115.6|13113.5|13117.6|13115.5|13118.4|13116.3|13114.6|13112.5|323
1662443700000|2022-09-06 05:55:00|13117.5|13115.4|13121.6|13119.5|13122.2|13120.3|13117.2|13115.1|398
1662444000000|2022-09-06 06:00:00|13121.3|13119.2|13127.2|13125.1|13130.6|13128.5|13120|13118.1|475
1662444300000|2022-09-06 06:05:00|13126.6|13124.5|13129.5|13127.4|13131|13128.9|13125.9|13124.3|445
1662444600000|2022-09-06 06:10:00|13129.3|13127.2|13130.1|13128|13132.3|13130.2|13127.9|13126.1|424
1662444900000|2022-09-06 06:15:00|13130|13127.9|13128.7|13126.6|13130.7|13129|13126.8|13125.1|445
1662445200000|2022-09-06 06:20:00|13128.8|13126.7|13124|13121.9|13129|13127.1|13122.8|13120.9|443
1662445500000|2022-09-06 06:25:00|13123.9|13121.8|13123.3|13122|13124.5|13122.9|13120.8|13119.4|456
1662445800000|2022-09-06 06:30:00|13123.4|13122.1|13123.5|13122.2|13127.9|13126.4|13122.7|13121.1|551
1662446100000|2022-09-06 06:35:00|13124.1|13122.8|13126.3|13125|13127.9|13126.1|13123.1|13121.4|508
1662446400000|2022-09-06 06:40:00|13126.7|13124.6|13124.6|13122.5|13128.4|13126.5|13123.1|13121.3|480
1662446700000|2022-09-06 06:45:00|13124.5|13122.4|13123|13120.9|13125.5|13123.8|13121.4|13119.6|479
1662447000000|2022-09-06 06:50:00|13122.9|13120.8|13118.5|13116.4|13124.5|13123.1|13118.1|13116.3|462
1662447300000|2022-09-06 06:55:00|13118.6|13116.5|13124.2|13122.9|13124.7|13123.1|13114.7|13112.9|585
1662447600000|2022-09-06 07:00:00|13124.7|13122.6|13122.8|13120.7|13127|13124.9|13118.1|13116.7|670
1662447900000|2022-09-06 07:05:00|13123|13120.9|13119.7|13118.4|13126|13124.7|13119.6|13117.9|544
1662448200000|2022-09-06 07:10:00|13119.6|13118.3|13116.7|13115.4|13124|13122.2|13115.4|13113.9|651
1662448500000|2022-09-06 07:15:00|13116.6|13115.3|13117.4|13115.3|13119.8|13117.7|13112.2|13110.1|562
1662448800000|2022-09-06 07:20:00|13116.9|13115.6|13109.2|13107.1|13118.3|13116.5|13108.3|13106.9|584
1662449100000|2022-09-06 07:25:00|13109.3|13107.2|13113.3|13112|13116.1|13114.4|13106.9|13105.2|598
1662449400000|2022-09-06 07:30:00|13113.1|13111.8|13116.9|13114.8|13118.5|13116.9|13112.9|13111.2|569
1662449700000|2022-09-06 07:35:00|13116.6|13114.5|13113.2|13111.1|13116.6|13114.5|13112.9|13111|476
1662450000000|2022-09-06 07:40:00|13113.1|13111|13111.2|13109.9|13113.3|13111.7|13107.1|13105.5|480
1662450300000|2022-09-06 07:45:00|13111.1|13109.8|13106.2|13104.9|13111.3|13109.9|13106.1|13104.8|416
1662450600000|2022-09-06 07:50:00|13106.1|13104.8|13104.3|13103|13107.3|13105.7|13102.3|13100.8|364
1662450900000|2022-09-06 07:55:00|13104.5|13103.2|13107.4|13105.3|13107.8|13106.5|13101.7|13100.4|467
1662451200000|2022-09-06 08:00:00|13107|13105.7|13105.6|13104.3|13110|13108.2|13105.2|13103.7|547
1662451500000|2022-09-06 08:05:00|13105.8|13103.7|13114.8|13113.5|13115.6|13113.8|13104.8|13103.2|564
1662451800000|2022-09-06 08:10:00|13115|13113.7|13117.1|13115|13118.7|13116.9|13113.5|13112|534
1662452100000|2022-09-06 08:15:00|13117.4|13115.3|13118.1|13116.8|13119.4|13117.6|13115.3|13113.6|583
1662452400000|2022-09-06 08:20:00|13118|13116.7|13121.4|13120.1|13122.1|13120.4|13118|13116.1|540
1662452700000|2022-09-06 08:25:00|13121.3|13120|13120.8|13118.7|13122.1|13120.2|13118.3|13116.9|432
1662453000000|2022-09-06 08:30:00|13120.6|13119.3|13123.4|13122.1|13123.5|13122.2|13119.1|13117.8|461
1662453300000|2022-09-06 08:35:00|13123.3|13122|13130.3|13129|13131.1|13129.4|13123.3|13122|398
1662453600000|2022-09-06 08:40:00|13130.2|13128.9|13131|13129.7|13131.4|13130.1|13126.3|13124.2|448
1662453900000|2022-09-06 08:45:00|13130.8|13129.5|13129.2|13127.9|13132.4|13130.8|13128.4|13126.8|449
1662454200000|2022-09-06 08:50:00|13129.3|13128|13124.2|13122.9|13130.6|13129.3|13123.9|13122.6|368
1662454500000|2022-09-06 08:55:00|13124.4|13123.1|13120.7|13119.4|13125|13123.7|13120.7|13119.4|403
1662454800000|2022-09-06 09:00:00|13120.5|13119.2|13134.2|13132.1|13134.8|13132.7|13120.3|13119|501
1662455100000|2022-09-06 09:05:00|13134.1|13132|13138.7|13136.6|13138.7|13136.7|13133.7|13132|409
1662455400000|2022-09-06 09:10:00|13138.3|13137|13140.1|13138|13143.6|13141.7|13137.7|13135.6|419
1662455700000|2022-09-06 09:15:00|13140|13137.9|13135.2|13133.9|13140.3|13138.4|13135.1|13133.4|416
1662456000000|2022-09-06 09:20:00|13135.3|13134|13136.7|13134.6|13141.9|13140.2|13135.2|13133.6|485
1662456300000|2022-09-06 09:25:00|13136.8|13134.7|13134.7|13132.6|13137.6|13135.9|13133.7|13132.1|419
1662456600000|2022-09-06 09:30:00|13134.2|13132.9|13134.5|13133.2|13136.7|13135|13131.5|13129.8|499
1662456900000|2022-09-06 09:35:00|13134.6|13133.3|13132|13130.7|13135.3|13133.9|13131.9|13130.2|239
1662457200000|2022-09-06 09:40:00|13131.9|13130.6|13134.8|13133.5|13135.9|13134.4|13129.6|13128.3|349
1662457500000|2022-09-06 09:45:00|13134.9|13133.6|13134.4|13133.1|13136.9|13135.3|13132.6|13130.7|366
1662457800000|2022-09-06 09:50:00|13134.5|13133.2|13131|13129.7|13134.9|13133.4|13130|13128.5|345
1662458100000|2022-09-06 09:55:00|13130.9|13129.6|13127.6|13126.3|13132.3|13130.3|13127.6|13125.8|262
1662458400000|2022-09-06 10:00:00|13127.9|13125.8|13122.3|13121|13128.7|13127|13122.2|13120.8|375
1662458700000|2022-09-06 10:05:00|13122|13120.7|13116.5|13114.4|13122.1|13120.7|13115.7|13114|353
1662459000000|2022-09-06 10:10:00|13116.6|13114.5|13115.9|13113.8|13120.3|13118.2|13115.2|13113.1|361
1662459300000|2022-09-06 10:15:00|13115.8|13113.7|13120.4|13118.3|13120.5|13119|13113.3|13111.2|572
1662459600000|2022-09-06 10:20:00|13118.8|13117.5|13116.8|13115.5|13119.6|13118|13115.8|13114.3|476
1662459900000|2022-09-06 10:25:00|13117.2|13115.1|13119.8|13118.5|13121.7|13119.9|13114.6|13113.3|474
1662460200000|2022-09-06 10:30:00|13119.6|13118.3|13124.3|13123|13125.5|13123.6|13119.4|13118.1|518
1662460500000|2022-09-06 10:35:00|13124.2|13122.9|13122.2|13120.9|13124.8|13123.5|13122.1|13120.5|390
1662460800000|2022-09-06 10:40:00|13122.3|13121|13124.2|13122.9|13125.4|13123.7|13122.1|13120.5|385
1662461100000|2022-09-06 10:45:00|13124.4|13123.1|13122.8|13121.5|13124.5|13123.2|13121.9|13120.2|327
1662461400000|2022-09-06 10:50:00|13122.7|13121.4|13124|13122.7|13124.3|13123|13122.2|13120.8|314
1662461700000|2022-09-06 10:55:00|13123.9|13122.6|13122.6|13121.3|13124.8|13123.2|13121.9|13120.1|347
1662462000000|2022-09-06 11:00:00|13122.8|13121.5|13123.2|13121.9|13123.6|13122.3|13121.3|13120|349
1662462300000|2022-09-06 11:05:00|13123.3|13122|13122.2|13120.9|13125.9|13124.6|13121.5|13120.2|330
1662462600000|2022-09-06 11:10:00|13122.1|13120.8|13120.5|13119.2|13122.4|13121.1|13120|13118.7|253
1662462900000|2022-09-06 11:15:00|13120.1|13118.8|13120.6|13119.3|13121.9|13120.6|13119|13117.4|307
1662463200000|2022-09-06 11:20:00|13120.8|13119.5|13128.6|13127.3|13130.1|13128.8|13119|13117.7|426
1662463500000|2022-09-06 11:25:00|13128.7|13127.4|13127.8|13126.5|13129.6|13128|13125.7|13124.4|415
1662463800000|2022-09-06 11:30:00|13128|13126.7|13132.9|13130.8|13134|13132.4|13127.4|13126.1|479
1662464100000|2022-09-06 11:35:00|13132.6|13131.3|13134.7|13133.4|13136.6|13135|13132|13130.4|452
1662464400000|2022-09-06 11:40:00|13134.9|13133.6|13136.3|13134.2|13137.8|13136.1|13134.7|13133.1|420
1662464700000|2022-09-06 11:45:00|13135.9|13134.6|13137.6|13136.3|13138.9|13137.5|13135.4|13133.6|403
1662465000000|2022-09-06 11:50:00|13137.5|13136.2|13134.6|13133.3|13140.3|13138.6|13134.4|13133.1|458
1662465300000|2022-09-06 11:55:00|13134.5|13133.2|13129.1|13127.8|13134.7|13133.4|13128.4|13127.1|422
1662465600000|2022-09-06 12:00:00|13129.2|13127.9|13128.4|13127.1|13130.6|13129.3|13126.8|13125.5|474
1662465900000|2022-09-06 12:05:00|13128.3|13127|13124.5|13123.2|13131.9|13130.6|13124.3|13123|536
1662466200000|2022-09-06 12:10:00|13124.6|13123.3|13123.6|13122.3|13126.1|13124.8|13123.1|13121.7|438
1662466500000|2022-09-06 12:15:00|13123.5|13122.2|13126.3|13125|13127|13125.7|13123|13121.7|391
1662466800000|2022-09-06 12:20:00|13126.5|13125.2|13129.2|13127.9|13130.5|13129.2|13124|13122.7|456
1662467100000|2022-09-06 12:25:00|13129.3|13128|13130.5|13129.2|13130.6|13129.3|13127.4|13126|452
1662467400000|2022-09-06 12:30:00|13130.6|13129.3|13135.1|13133.8|13135.5|13133.9|13130.6|13129.3|522
1662467700000|2022-09-06 12:35:00|13135.2|13133.9|13129.8|13128.5|13135.9|13134.4|13129.1|13127.8|484
1662468000000|2022-09-06 12:40:00|13129.7|13128.4|13125.8|13124.5|13130.5|13129.1|13123|13121.3|510
1662468300000|2022-09-06 12:45:00|13126.1|13124|13129.1|13127|13131.7|13129.6|13125.9|13124|507
1662468600000|2022-09-06 12:50:00|13129.2|13127.1|13130.2|13128.9|13132.3|13130.7|13126.6|13125|522
1662468900000|2022-09-06 12:55:00|13130.4|13129.1|13135.4|13134.1|13135.5|13134.2|13129.3|13128|496
1662469200000|2022-09-06 13:00:00|13135.2|13133.9|13137.8|13136.5|13138.5|13137.2|13134.3|13133|566
1662469500000|2022-09-06 13:05:00|13137.9|13136.6|13133.4|13132.1|13141.6|13140.3|13132.7|13131.4|538
1662469800000|2022-09-06 13:10:00|13133.3|13132|13133.1|13131.8|13138.8|13137.5|13131.6|13130.3|610
1662470100000|2022-09-06 13:15:00|13133.2|13131.9|13125.7|13124.4|13133.2|13131.9|13124.4|13123.1|505
1662470400000|2022-09-06 13:20:00|13125.8|13124.5|13121.1|13119.8|13127.7|13126.4|13120.9|13119.6|513
1662470700000|2022-09-06 13:25:00|13121.4|13120.1|13128|13126.7|13128.8|13127.5|13121|13119.7|520
1662471000000|2022-09-06 13:30:00|13127.7|13126.4|13126.8|13125.5|13128.5|13127.1|13122.2|13120.9|819
1662471300000|2022-09-06 13:35:00|13127.6|13126.3|13128.3|13127|13128.8|13127.5|13120.6|13119.3|820
1662471600000|2022-09-06 13:40:00|13128.4|13127.1|13130.9|13128.8|13135.3|13133.5|13128.3|13126.7|826
1662471900000|2022-09-06 13:45:00|13131.4|13129.3|13135.2|13133.9|13138.1|13136.8|13124|13121.9|856
1662472200000|2022-09-06 13:50:00|13135.3|13134|13145.4|13144.1|13145.6|13144.3|13134.8|13133.3|733
1662472500000|2022-09-06 13:55:00|13145.8|13144.5|13141.4|13139.3|13147.3|13146|13140.2|13138.5|603
1662472800000|2022-09-06 14:00:00|13141.5|13139.4|13159.5|13158.2|13166.4|13164.4|13141.5|13139.4|977
1662473100000|2022-09-06 14:05:00|13160|13158.7|13165.6|13164.3|13166.8|13165.2|13155.4|13153.8|981
1662473400000|2022-09-06 14:10:00|13165.5|13164.2|13156.8|13154.7|13171|13169.7|13156.8|13154.7|870
1662473700000|2022-09-06 14:15:00|13156.9|13154.8|13147.3|13146|13159.3|13157.8|13147.2|13145.5|811
1662474000000|2022-09-06 14:20:00|13147.5|13146.2|13140.4|13139.1|13151|13149.7|13140.3|13139|821
1662474300000|2022-09-06 14:25:00|13140.2|13138.9|13125.3|13123.2|13141.3|13139.9|13121.3|13119.7|990
1662474600000|2022-09-06 14:30:00|13124.8|13123.5|13131.3|13129.2|13135.2|13133.3|13124.8|13123|889
1662474900000|2022-09-06 14:35:00|13131.2|13129.1|13129.4|13127.3|13140.8|13139|13128.3|13126.2|905
1662475200000|2022-09-06 14:40:00|13129.5|13127.4|13130.2|13128.1|13132.8|13130.7|13124.5|13122.4|792
1662475500000|2022-09-06 14:45:00|13129.9|13128.6|13130|13127.9|13137.5|13135.7|13128.6|13127.1|816
1662475800000|2022-09-06 14:50:00|13129.9|13127.8|13126.5|13125.2|13134.1|13132.4|13121.9|13120.4|736
1662476100000|2022-09-06 14:55:00|13126.3|13125|13129.2|13127.9|13130.9|13129.5|13124.9|13123.5|651
1662476400000|2022-09-06 15:00:00|13129.3|13128|13128|13126.7|13135.6|13134.3|13124.1|13122.5|736
1662476700000|2022-09-06 15:05:00|13128.1|13126.8|13116.5|13115.2|13130.5|13129|13114.6|13113|747
1662477000000|2022-09-06 15:10:00|13116.6|13115.3|13125.4|13124.1|13126.7|13125.4|13116|13114.4|673
1662477300000|2022-09-06 15:15:00|13125.3|13124|13127.9|13125.8|13130.3|13129|13124.3|13123|634
1662477600000|2022-09-06 15:20:00|13128|13125.9|13129.2|13127.9|13133|13131.7|13127.4|13125.8|676
1662477900000|2022-09-06 15:25:00|13129.3|13128|13133.6|13132.3|13138|13136.5|13127.7|13126.4|706
1662478200000|2022-09-06 15:30:00|13133.8|13132.5|13126.4|13124.3|13135.2|13133.5|13120.1|13118|768
1662478500000|2022-09-06 15:35:00|13126.3|13124.2|13128.2|13126.1|13130.6|13129.2|13121|13119.7|757
1662478800000|2022-09-06 15:40:00|13128.3|13126.2|13121.2|13119.1|13130.1|13128.2|13115.7|13114.3|745
1662479100000|2022-09-06 15:45:00|13121.1|13119|13126.1|13124.8|13127.6|13126.3|13118.2|13116.1|732
1662479400000|2022-09-06 15:50:00|13126|13124.7|13125.1|13123|13128.6|13127|13121.3|13119.5|741
1662479700000|2022-09-06 15:55:00|13125|13122.9|13123.3|13122|13126.6|13125.1|13120.9|13119.3|609
1662480000000|2022-09-06 16:00:00|13123.8|13121.7|13124.7|13122.6|13124.8|13123|13120.2|13118.6|710
1662480300000|2022-09-06 16:05:00|13124.2|13122.9|13132.7|13131.4|13134.8|13133.1|13121.1|13119.4|717
1662480600000|2022-09-06 16:10:00|13132.6|13131.3|13133.8|13132.5|13135.7|13134.2|13129.7|13128.4|595
1662480900000|2022-09-06 16:15:00|13134.2|13132.1|13139.4|13138.1|13140.3|13138.7|13131.3|13130|646
1662481200000|2022-09-06 16:20:00|13139.5|13138.2|13144.8|13143.5|13145.7|13144.4|13138.1|13136.5|562
1662481500000|2022-09-06 16:25:00|13144.9|13143.6|13140.1|13138|13146.5|13145.2|13138.6|13136.9|570
1662481800000|2022-09-06 16:30:00|13139.9|13138.6|13145.4|13144.1|13146|13144.4|13139.6|13138|591
1662482100000|2022-09-06 16:35:00|13145.2|13143.9|13145.8|13144.5|13146.8|13145.4|13143.2|13141.5|625
1662482400000|2022-09-06 16:40:00|13145.7|13144.4|13138.7|13137.4|13147.7|13146.4|13138.5|13137.2|531
1662482700000|2022-09-06 16:45:00|13138.6|13137.3|13138.1|13136|13141.3|13140|13135.8|13134.1|589
1662483000000|2022-09-06 16:50:00|13138|13135.9|13135.3|13134|13139.1|13137.4|13133.1|13131.6|567
1662483300000|2022-09-06 16:55:00|13135.2|13133.9|13141.1|13139.8|13142.3|13140.9|13134.2|13132.8|495
1662483600000|2022-09-06 17:00:00|13141|13139.7|13144.4|13143.1|13147.8|13146.5|13141|13139.3|591
1662483900000|2022-09-06 17:05:00|13144.3|13143|13154|13152.7|13154.2|13152.9|13144|13142.7|520
1662484200000|2022-09-06 17:10:00|13153.9|13152.6|13156.2|13154.9|13157.5|13155.8|13151.9|13150.4|508
1662484500000|2022-09-06 17:15:00|13156.3|13155|13153.8|13151.7|13158.2|13156.4|13152.2|13150.5|516
1662484800000|2022-09-06 17:20:00|13154|13151.9|13154|13152.7|13156.4|13154.8|13152.4|13150.6|463
1662485100000|2022-09-06 17:25:00|13154.5|13152.4|13156.8|13155.5|13157.8|13156.5|13152.9|13151.2|457
1662485400000|2022-09-06 17:30:00|13157|13155.7|13153.5|13152.2|13157.7|13156.4|13151.5|13150.2|379
1662485700000|2022-09-06 17:35:00|13154|13151.9|13155.8|13154.5|13157.5|13156.2|13153.2|13151.9|391
1662486000000|2022-09-06 17:40:00|13155.9|13154.6|13156.7|13155.4|13160|13158.7|13155.8|13154.5|391
1662486300000|2022-09-06 17:45:00|13156.5|13155.2|13159.6|13158.3|13159.9|13158.6|13155.2|13153.9|469
1662486600000|2022-09-06 17:50:00|13159.8|13158.5|13155|13153.7|13160.2|13158.9|13154.5|13153.2|481
1662486900000|2022-09-06 17:55:00|13155.1|13153.8|13154.4|13153.1|13156.6|13155.1|13153.1|13151.8|558
1662487200000|2022-09-06 18:00:00|13154.7|13153.4|13154.5|13153.2|13155.9|13154.6|13150|13148.7|538
1662487500000|2022-09-06 18:05:00|13154.4|13153.1|13152|13150.7|13156.5|13155.2|13151.3|13149.8|526
1662487800000|2022-09-06 18:10:00|13152.1|13150.8|13143.7|13141.6|13153.3|13151.6|13141.1|13139.5|628
1662488100000|2022-09-06 18:15:00|13143.9|13141.8|13144.6|13143.3|13146.2|13144.6|13142|13140.3|530
1662488400000|2022-09-06 18:20:00|13144.5|13143.2|13145.3|13144|13148.4|13146.7|13142|13140.5|569
1662488700000|2022-09-06 18:25:00|13145.2|13143.9|13148.4|13147.1|13149.3|13148|13143.6|13142.3|622
1662489000000|2022-09-06 18:30:00|13148.3|13147|13146.1|13144.8|13152.1|13150.8|13145.3|13143.6|589
1662489300000|2022-09-06 18:35:00|13146.2|13144.9|13143.9|13142.6|13148.9|13147.6|13141.2|13139.9|522
1662489600000|2022-09-06 18:40:00|13144|13142.7|13145.9|13144.6|13148.2|13146.5|13144|13142.1|489
1662489900000|2022-09-06 18:45:00|13146|13144.7|13145.4|13144.1|13150.1|13148.4|13144.9|13143.5|555
1662490200000|2022-09-06 18:50:00|13145.3|13144|13149.3|13148|13151.6|13150.3|13145.3|13144|507
1662490500000|2022-09-06 18:55:00|13149.2|13147.9|13150.6|13149.3|13151.1|13149.8|13145.3|13143.8|460
1662490800000|2022-09-06 19:00:00|13150|13148.7|13151.7|13150.4|13152.5|13151|13146.6|13145.3|543
1662491100000|2022-09-06 19:05:00|13151.8|13150.5|13144.8|13143.5|13152.3|13151|13144.7|13143.4|523
1662491400000|2022-09-06 19:10:00|13145.1|13143.8|13147.3|13146|13148.5|13147.2|13145.1|13143.8|419
1662491700000|2022-09-06 19:15:00|13147.4|13146.1|13150|13148.7|13150.1|13148.7|13145.6|13144.3|417
1662492000000|2022-09-06 19:20:00|13149.9|13148.6|13151.5|13150.2|13156.4|13154.9|13149.9|13148.4|516
1662492300000|2022-09-06 19:25:00|13151.6|13150.3|13151.5|13150.2|13152.3|13150.5|13148.7|13147.1|462
1662492600000|2022-09-06 19:30:00|13151.4|13150.1|13154.4|13153.1|13157|13155.3|13151.4|13150.1|482
1662492900000|2022-09-06 19:35:00|13154.3|13153|13153.7|13152.4|13155.2|13153.7|13152.7|13151.4|431
1662493200000|2022-09-06 19:40:00|13154|13152.7|13148.9|13146.8|13155|13153.3|13147.7|13145.8|432
1662493500000|2022-09-06 19:45:00|13149.3|13147.6|13144.8|13143.5|13151.6|13149.9|13144.6|13142.9|534
1662493800000|2022-09-06 19:50:00|13145.5|13144.2|13150.6|13149.3|13151.1|13149.6|13145.5|13144.1|421
1662494100000|2022-09-06 19:55:00|13150.7|13149.4|13150.7|13149.4|13154.4|13153.1|13150.5|13149|400
1662494400000|2022-09-06 20:00:00|13150.4|13149.1|13152.1|13150.8|13153.1|13151.4|13148.3|13146.6|282
1662494700000|2022-09-06 20:05:00|13152|13150.7|13153.7|13152.4|13154.4|13152.9|13151.9|13150.3|203
1662495000000|2022-09-06 20:10:00|13153.6|13152.3|13149.2|13147.9|13154.3|13152.9|13148.8|13147|213
1662495300000|2022-09-06 20:15:00|13149.6|13147.5|13148.7|13146.6|13149.9|13148.2|13148.3|13146.6|114
1662495600000|2022-09-06 20:20:00|13148.3|13147|13147.4|13145.3|13148.9|13147.2|13146.3|13144.6|173
1662495900000|2022-09-06 20:25:00|13147|13145.7|13150.3|13149|13150.9|13149.6|13147|13145.6|227
1662496200000|2022-09-06 20:30:00|13150.1|13148.8|13150.9|13149.6|13151.3|13149.8|13149.6|13148.2|152
1662496500000|2022-09-06 20:35:00|13150.8|13149.5|13154.9|13153.6|13155.7|13154|13150.8|13149.4|186
1662496800000|2022-09-06 20:40:00|13155.3|13153.2|13152|13149.9|13155.3|13153.6|13151.6|13149.8|174
1662497100000|2022-09-06 20:45:00|13151.7|13149.6|13151.2|13149.1|13151.7|13149.6|13150.2|13148.1|138
1662497400000|2022-09-06 20:50:00|13151.4|13149.3|13151.9|13149.8|13153.1|13151|13151|13148.9|158
1662497700000|2022-09-06 20:55:00|13152.1|13150|13156.4|13149.9|13156.4|13151.6|13149.5|13146.6|309
1662498000000|2022-09-06 21:00:00|13156.7|13149.7|13157.6|13152|13159.1|13152.1|13154.3|13149.5|71
1662498300000|2022-09-06 21:05:00|13157.3|13151.9|13157|13150|13160.3|13157.8|13155.8|13148.8|170
1662498600000|2022-09-06 21:10:00|13157.6|13150.6|13156.2|13149.2|13158|13151|13152.4|13147.9|136
1662498900000|2022-09-06 21:15:00|13155.4|13148.4|13155.3|13149.3|13157.3|13150.3|13152|13145.7|164
1662499200000|2022-09-06 21:20:00|13154.2|13149.8|13155.7|13149.2|13156.2|13150|13153.1|13147.8|134
1662499500000|2022-09-06 21:25:00|13155.5|13148.9|13154.4|13149.2|13156.1|13150.3|13153|13147.6|124
1662499800000|2022-09-06 21:30:00|13154.1|13149.5|13154.5|13149.9|13155.8|13150|13152.8|13147.6|146
1662500100000|2022-09-06 21:35:00|13154.9|13149.4|13153.1|13150.1|13155.7|13150.8|13153|13147.3|151
1662500400000|2022-09-06 21:40:00|13152.9|13150.2|13153.3|13150.4|13154.2|13150.8|13152.7|13148.9|145
1662500700000|2022-09-06 21:45:00|13153.4|13150.2|13153.8|13150.8|13154.5|13150.9|13152.4|13148.5|181
1662501000000|2022-09-06 21:50:00|13153.9|13150.7|13153.9|13150.5|13155|13151.1|13153.5|13149.7|117
1662501300000|2022-09-06 21:55:00|13154|13150.4|13154.6|13149.9|13154.6|13151.1|13153.1|13149.8|93
1662501600000|2022-09-06 22:00:00|13153.9|13150.7|13153.8|13151.4|13155.2|13152.3|13152.4|13148.8|375
1662501900000|2022-09-06 22:05:00|13153.7|13151.5|13152.9|13149.2|13154.5|13152.1|13152.1|13148.9|194
1662502200000|2022-09-06 22:10:00|13153|13149|13151.3|13149.1|13153|13150|13150.8|13147.7|298
1662502500000|2022-09-06 22:15:00|13151.5|13148.8|13151.2|13149.1|13153.1|13150.8|13151|13148.8|356
1662502800000|2022-09-06 22:20:00|13151.8|13149.3|13152.7|13150.4|13153.2|13150.5|13151.6|13149.1|331
1662503100000|2022-09-06 22:25:00|13152.6|13150.5|13152.6|13150.5|13153.1|13150.7|13152.2|13149.8|204
1662503400000|2022-09-06 22:30:00|13152.5|13150.4|13152.2|13150.1|13153|13150.4|13151.3|13149.2|241
1662503700000|2022-09-06 22:35:00|13152.1|13150|13152.2|13150.1|13152.5|13150.5|13151.8|13149.8|154
1662504000000|2022-09-06 22:40:00|13152.3|13150.2|13152.4|13150.3|13152.5|13150.5|13151.8|13149.3|252
1662504300000|2022-09-06 22:45:00|13152.5|13150.4|13153.1|13151|13154.7|13152.6|13152.4|13150.2|193
1662504600000|2022-09-06 22:50:00|13153|13150.9|13158.9|13156.8|13159.2|13157.2|13153|13150.9|358
1662504900000|2022-09-06 22:55:00|13159|13156.9|13156.6|13154.5|13159|13156.9|13156.6|13154.5|295
1662505200000|2022-09-06 23:00:00|13157|13154.9|13157.5|13155.4|13157.8|13155.7|13155.7|13153.6|321
1662505500000|2022-09-06 23:05:00|13157.8|13155.7|13160|13157.9|13160.2|13158.1|13157.2|13155.1|306
1662505800000|2022-09-06 23:10:00|13159.9|13157.8|13159.6|13157.5|13160.3|13158.2|13159|13156.9|209
1662506100000|2022-09-06 23:15:00|13159.7|13157.6|13159.2|13157.1|13160.1|13158.3|13156.8|13154.7|293
1662506400000|2022-09-06 23:20:00|13159.1|13157|13156.9|13154.8|13159.1|13157|13156.5|13154.4|195
1662506700000|2022-09-06 23:25:00|13156.8|13154.7|13158.2|13156.1|13158.2|13156.1|13156.3|13154.2|179
1662507000000|2022-09-06 23:30:00|13158.1|13156|13157.9|13155.8|13159.3|13157.2|13156.7|13155|273
1662507300000|2022-09-06 23:35:00|13158|13155.9|13156.6|13154.5|13158.6|13156.6|13156.3|13154.2|223
1662507600000|2022-09-06 23:40:00|13156.7|13154.6|13153.7|13151.6|13156.7|13154.6|13151.1|13149.4|323
1662507900000|2022-09-06 23:45:00|13153.6|13151.5|13154.5|13152.4|13155.6|13153.5|13153.6|13151.5|249
1662508200000|2022-09-06 23:50:00|13154.7|13152.6|13154.8|13152.7|13155.3|13153.2|13153.4|13151.5|278
1662508500000|2022-09-06 23:55:00|13154.7|13152.6|13156.9|13154.8|13157.3|13155.3|13154.2|13152.2|261
1662508800000|2022-09-07 00:00:00|13157|13154.9|13158.9|13156.8|13161.1|13159.4|13155.2|13153.2|523
1662509100000|2022-09-07 00:05:00|13159|13156.9|13157.3|13155.2|13159.3|13157.3|13155.8|13154|395
1662509400000|2022-09-07 00:10:00|13157.4|13155.3|13163.4|13161.3|13164.8|13163|13157|13155.1|485
1662509700000|2022-09-07 00:15:00|13163.3|13161.2|13171.2|13169.1|13171.9|13169.8|13162.9|13161.2|561
1662510000000|2022-09-07 00:20:00|13170.9|13169.6|13174.8|13172.7|13176.3|13174.3|13169.8|13167.9|521
1662510300000|2022-09-07 00:25:00|13174.7|13172.6|13173.1|13171|13175|13172.9|13172.3|13170.2|416
1662510600000|2022-09-07 00:30:00|13173|13170.9|13178.2|13176.1|13180.6|13178.5|13173|13170.9|495
1662510900000|2022-09-07 00:35:00|13178.1|13176|13176.6|13174.5|13179.8|13177.7|13176.6|13174.5|415
1662511200000|2022-09-07 00:40:00|13176.5|13174.4|13179.8|13177.7|13180.4|13178.9|13176.4|13174.3|431
1662511500000|2022-09-07 00:45:00|13180|13177.9|13180.3|13178.2|13181.6|13179.5|13178.2|13176.1|457
1662511800000|2022-09-07 00:50:00|13180|13177.9|13175.4|13173.3|13180.8|13179|13173.2|13171.5|597
1662512100000|2022-09-07 00:55:00|13175.6|13173.5|13176.1|13174|13178.8|13177.1|13174.4|13172.7|557
1662512400000|2022-09-07 01:00:00|13176.2|13174.1|13181.5|13179.4|13182.4|13180.6|13176.1|13174|638
1662512700000|2022-09-07 01:05:00|13181.7|13179.6|13183.1|13181.8|13183.6|13182|13180.3|13178.6|491
1662513000000|2022-09-07 01:10:00|13183.6|13181.5|13181.7|13179.6|13184.6|13182.9|13180.9|13178.9|568
1662513300000|2022-09-07 01:15:00|13181.8|13179.7|13179.8|13177.7|13181.9|13180|13178.5|13176.6|604
1662513600000|2022-09-07 01:20:00|13179.7|13177.6|13178.7|13176.6|13180.3|13178.3|13176.9|13174.8|527
1662513900000|2022-09-07 01:25:00|13178.8|13176.7|13179.6|13177.5|13180.3|13178.2|13177|13174.9|367
1662514200000|2022-09-07 01:30:00|13179.7|13177.6|13180.6|13179.3|13184.3|13182.5|13178.2|13176.1|672
1662514500000|2022-09-07 01:35:00|13181|13178.9|13181.5|13179.4|13185.5|13183.7|13180.7|13178.9|547
1662514800000|2022-09-07 01:40:00|13181.6|13179.5|13185.2|13183.1|13185.3|13183.4|13180.6|13178.5|456
1662515100000|2022-09-07 01:45:00|13185.1|13183|13182.1|13180.8|13185.9|13184.2|13181.7|13179.9|452
1662515400000|2022-09-07 01:50:00|13182.2|13180.9|13179.9|13177.8|13183.2|13181.1|13179.3|13177.7|420
1662515700000|2022-09-07 01:55:00|13180.3|13178.2|13180.6|13178.5|13181.9|13179.8|13179.5|13177.4|333
1662516000000|2022-09-07 02:00:00|13180.7|13178.6|13182.9|13181.6|13184.9|13182.8|13180.5|13178.4|421
1662516300000|2022-09-07 02:05:00|13183.4|13181.3|13184.2|13182.1|13186.1|13184.4|13183|13181.2|468
1662516600000|2022-09-07 02:10:00|13184.4|13182.3|13188.9|13186.8|13190.2|13188.4|13184.3|13182.2|623
1662516900000|2022-09-07 02:15:00|13189|13186.9|13185.3|13183.2|13190|13187.9|13183.7|13181.6|662
1662517200000|2022-09-07 02:20:00|13185.4|13183.3|13184.6|13182.5|13186.5|13184.4|13183.6|13181.6|596
1662517500000|2022-09-07 02:25:00|13184.5|13182.4|13181.2|13179.1|13185.1|13183|13180.2|13178.2|552
1662517800000|2022-09-07 02:30:00|13181.3|13179.2|13179.7|13177.6|13181.4|13179.7|13177.8|13176|440
1662518100000|2022-09-07 02:35:00|13179.6|13177.5|13181.4|13179.3|13183.8|13181.8|13177.9|13175.8|488
1662518400000|2022-09-07 02:40:00|13181|13178.9|13182|13180.7|13182.6|13181|13180.7|13178.6|346
1662518700000|2022-09-07 02:45:00|13181.9|13180.6|13183.3|13181.2|13184.7|13182.7|13181.3|13179.5|286
1662519000000|2022-09-07 02:50:00|13183.4|13181.3|13186.6|13184.5|13186.7|13185.1|13181.7|13180.3|319
1662519300000|2022-09-07 02:55:00|13186.5|13184.4|13190.6|13188.5|13190.9|13189|13186.1|13184.4|380
1662519600000|2022-09-07 03:00:00|13190.5|13188.4|13192|13189.9|13194.6|13192.5|13190|13188.3|464
1662519900000|2022-09-07 03:05:00|13192.1|13190|13191.4|13189.3|13192.4|13190.4|13188.8|13186.7|417
1662520200000|2022-09-07 03:10:00|13191.3|13189.2|13194.3|13192.2|13195.6|13193.9|13191.3|13189.2|415
1662520500000|2022-09-07 03:15:00|13194.2|13192.1|13195.7|13193.6|13197|13194.9|13193.6|13191.5|525
1662520800000|2022-09-07 03:20:00|13195.6|13193.5|13196.6|13194.5|13199.1|13197|13195.3|13193.2|711
1662521100000|2022-09-07 03:25:00|13196.7|13194.6|13193.9|13191.8|13198.2|13196.6|13193.5|13191.6|436
1662521400000|2022-09-07 03:30:00|13193.8|13191.7|13194.1|13192|13198.7|13197.1|13192.6|13190.8|537
1662521700000|2022-09-07 03:35:00|13194|13191.9|13197.6|13195.5|13198.1|13196.3|13194|13191.9|315
1662522000000|2022-09-07 03:40:00|13197.5|13195.4|13196.8|13194.7|13199.8|13197.7|13196|13194.1|434
1662522300000|2022-09-07 03:45:00|13196.7|13194.6|13196.4|13194.3|13197.4|13195.3|13195|13193.2|361
1662522600000|2022-09-07 03:50:00|13196.5|13194.4|13194.8|13192.7|13199.2|13197.1|13194.2|13192.1|421
1662522900000|2022-09-07 03:55:00|13194.9|13192.8|13195.5|13193.4|13197.2|13195.5|13194.2|13192.3|481
1662523200000|2022-09-07 04:00:00|13195.8|13193.7|13196.6|13194.5|13199.7|13197.9|13195.4|13193.5|457
1662523500000|2022-09-07 04:05:00|13196.7|13194.6|13196.2|13194.1|13197.2|13195.3|13195.7|13193.8|345
1662523800000|2022-09-07 04:10:00|13196.3|13194.2|13197.2|13195.1|13198.1|13196.3|13195.7|13194|379
1662524100000|2022-09-07 04:15:00|13197|13194.9|13200.4|13198.3|13200.9|13199.1|13196.9|13194.8|336
1662524400000|2022-09-07 04:20:00|13200.5|13198.4|13199.5|13197.4|13201.1|13199.3|13199.2|13197.3|435
1662524700000|2022-09-07 04:25:00|13199.7|13197.6|13199.7|13197.6|13200.7|13198.9|13198.5|13196.8|289
1662525000000|2022-09-07 04:30:00|13199.6|13197.5|13193.9|13191.8|13199.7|13197.6|13192.8|13191|467
1662525300000|2022-09-07 04:35:00|13194|13191.9|13188.8|13186.7|13194.5|13192.8|13187.9|13185.8|385
1662525600000|2022-09-07 04:40:00|13188.9|13186.8|13188.6|13186.5|13190.3|13188.2|13186.4|13184.3|496
1662525900000|2022-09-07 04:45:00|13188.5|13186.4|13185.6|13183.5|13188.7|13186.6|13185.6|13183.5|375
1662526200000|2022-09-07 04:50:00|13185.5|13183.4|13185.1|13183|13186.7|13184.6|13182.7|13180.8|348
1662526500000|2022-09-07 04:55:00|13185|13182.9|13185.8|13183.7|13186.8|13185|13185|13182.9|332
1662526800000|2022-09-07 05:00:00|13185.6|13183.5|13183.9|13182.6|13186.8|13184.7|13183.3|13181.7|391
1662527100000|2022-09-07 05:05:00|13184|13181.9|13181.4|13179.3|13184.8|13183.1|13180.9|13178.8|369
1662527400000|2022-09-07 05:10:00|13180.9|13179.6|13185.9|13183.8|13185.9|13183.8|13180.2|13178.3|344
1662527700000|2022-09-07 05:15:00|13185.8|13183.7|13184.5|13182.4|13187.7|13185.6|13183.5|13181.4|326
1662528000000|2022-09-07 05:20:00|13184.8|13182.7|13184.1|13182|13185|13182.9|13180.4|13178.6|322
1662528300000|2022-09-07 05:25:00|13184|13181.9|13186.2|13184.1|13186.2|13184.3|13183.5|13181.4|249
1662528600000|2022-09-07 05:30:00|13186.1|13184|13184.7|13182.6|13186.1|13184.2|13183.2|13181.1|333
1662528900000|2022-09-07 05:35:00|13184.8|13182.7|13185.2|13183.1|13187.9|13185.8|13184.2|13182.1|353
1662529200000|2022-09-07 05:40:00|13185.1|13183|13186.2|13184.1|13187.1|13185|13184.2|13182.1|293
1662529500000|2022-09-07 05:45:00|13186.1|13184|13185.9|13183.8|13187.2|13185.2|13182.4|13180.3|397
1662529800000|2022-09-07 05:50:00|13186|13183.9|13185.1|13183|13188.1|13186|13184.7|13182.6|330
1662530100000|2022-09-07 05:55:00|13185|13182.9|13185|13183.7|13185.9|13183.8|13183|13181.3|361
1662530400000|2022-09-07 06:00:00|13185.4|13183.3|13193.6|13191.5|13193.8|13192|13182.6|13180.9|461
1662530700000|2022-09-07 06:05:00|13193.7|13191.6|13188.8|13186.7|13193.7|13191.6|13188.1|13186|444
1662531000000|2022-09-07 06:10:00|13189|13186.9|13181|13178.9|13190.4|13188.3|13179.7|13177.6|418
1662531300000|2022-09-07 06:15:00|13181.4|13179.3|13182.9|13181.6|13185.3|13183.4|13179|13177.1|462
1662531600000|2022-09-07 06:20:00|13183.2|13181.1|13178.1|13176.8|13183.6|13182|13176.7|13174.8|460
1662531900000|2022-09-07 06:25:00|13178.6|13176.5|13178.6|13177.3|13181.7|13179.9|13178|13176.2|487
1662532200000|2022-09-07 06:30:00|13178.7|13177.4|13179.2|13177.1|13185.5|13183.4|13177.1|13175|565
1662532500000|2022-09-07 06:35:00|13179.4|13177.3|13179.6|13178.3|13181.6|13179.9|13178.5|13176.8|475
1662532800000|2022-09-07 06:40:00|13179.1|13177.8|13179.9|13177.8|13180.7|13178.9|13175.7|13174.2|464
1662533100000|2022-09-07 06:45:00|13180|13177.9|13177.7|13176.4|13180.6|13179.1|13175|13173.3|435
1662533400000|2022-09-07 06:50:00|13177.8|13176.5|13178.5|13177.2|13178.8|13177.2|13175.2|13173.9|423
1662533700000|2022-09-07 06:55:00|13178.6|13177.3|13180.6|13179.3|13182.4|13181.1|13176.1|13174.7|436
1662534000000|2022-09-07 07:00:00|13180.5|13179.2|13180.2|13178.1|13180.8|13179.2|13174.3|13172.8|645
1662534300000|2022-09-07 07:05:00|13179.8|13178.5|13188.9|13186.8|13189.3|13187.2|13178.8|13176.9|611
1662534600000|2022-09-07 07:10:00|13188.4|13186.3|13189.7|13187.6|13193.4|13191.6|13185.2|13183.4|581
1662534900000|2022-09-07 07:15:00|13189.8|13187.7|13190|13188.7|13191.3|13189.7|13187.1|13185|551
1662535200000|2022-09-07 07:20:00|13189.9|13188.6|13193.5|13192.2|13194.8|13193.2|13188.1|13186.8|593
1662535500000|2022-09-07 07:25:00|13193.8|13191.7|13200.1|13198|13201|13198.9|13193.4|13191.6|499
1662535800000|2022-09-07 07:30:00|13200|13197.9|13197|13194.9|13206.6|13204.5|13195.1|13193.4|543
1662536100000|2022-09-07 07:35:00|13196.9|13194.8|13193.6|13191.5|13198.3|13196.2|13191.5|13189.8|538
1662536400000|2022-09-07 07:40:00|13193.7|13191.6|13192.8|13190.7|13194.6|13193|13190.1|13188|514
1662536700000|2022-09-07 07:45:00|13192.7|13190.6|13185.1|13183|13193.2|13191.6|13184.8|13182.7|466
1662537000000|2022-09-07 07:50:00|13185.3|13183.2|13187.4|13186.1|13191.2|13189.9|13185.3|13183.2|586
1662537300000|2022-09-07 07:55:00|13187.3|13186|13175|13172.9|13188.4|13186.8|13173.4|13171.6|603
1662537600000|2022-09-07 08:00:00|13174.6|13173.3|13171.1|13169|13175.9|13174.1|13169.4|13167.4|550
1662537900000|2022-09-07 08:05:00|13171.2|13169.1|13173|13170.9|13174|13172.1|13165.6|13163.5|566
1662538200000|2022-09-07 08:10:00|13173.1|13171|13175.7|13173.6|13176.3|13174.2|13172.2|13170.1|457
1662538500000|2022-09-07 08:15:00|13175.5|13173.4|13177.7|13176.4|13177.8|13176.5|13171.7|13169.6|490
1662538800000|2022-09-07 08:20:00|13177.4|13176.1|13180.6|13179.3|13182.4|13180.9|13176.3|13174.7|502
1662539100000|2022-09-07 08:25:00|13180.7|13179.4|13178.5|13177.2|13182.4|13180.8|13177.5|13176.1|469
1662539400000|2022-09-07 08:30:00|13178.6|13177.3|13173.5|13172.2|13178.6|13177.3|13171.7|13170.4|513
1662539700000|2022-09-07 08:35:00|13173.9|13171.8|13177.7|13176.4|13177.7|13176.4|13172.1|13170.5|455
1662540000000|2022-09-07 08:40:00|13178.2|13176.1|13175.5|13173.4|13182.1|13180.1|13174.7|13172.6|467
1662540300000|2022-09-07 08:45:00|13175.4|13173.3|13172.3|13171|13175.8|13174.5|13172.2|13170.8|521
1662540600000|2022-09-07 08:50:00|13172.5|13171.2|13173.6|13172.3|13176.4|13174.8|13170.7|13169.1|564
1662540900000|2022-09-07 08:55:00|13173.8|13172.5|13175|13173.7|13176.3|13174.2|13171.5|13169.9|399
1662541200000|2022-09-07 09:00:00|13175.3|13173.2|13173.5|13172.2|13177|13175.2|13171.3|13169.4|560
1662541500000|2022-09-07 09:05:00|13173.6|13172.3|13179.7|13178.4|13179.7|13178.4|13171.6|13169.9|524
1662541800000|2022-09-07 09:10:00|13179.8|13178.5|13180.4|13179.1|13181.5|13180.2|13177.6|13175.9|463
1662542100000|2022-09-07 09:15:00|13180.3|13179|13173.3|13171.2|13180.3|13179|13172.1|13170|468
1662542400000|2022-09-07 09:20:00|13173.4|13171.3|13177.9|13175.8|13178|13176.2|13172.1|13170|443
1662542700000|2022-09-07 09:25:00|13177.5|13176.2|13179.1|13177.8|13183.9|13181.8|13177.3|13176|440
1662543000000|2022-09-07 09:30:00|13179.7|13177.6|13174.6|13172.5|13179.7|13177.7|13174.1|13172.1|483
1662543300000|2022-09-07 09:35:00|13175.3|13173.2|13177.6|13176.3|13178.2|13176.5|13173.1|13171.3|428
1662543600000|2022-09-07 09:40:00|13177.7|13176.4|13172.8|13170.7|13178.1|13176.4|13170.5|13168.9|393
1662543900000|2022-09-07 09:45:00|13172.6|13170.5|13169.7|13168.4|13174.1|13172.5|13169.1|13167.7|423
1662544200000|2022-09-07 09:50:00|13169.8|13168.5|13167.6|13166.3|13171.6|13170.3|13167.3|13166|420
1662544500000|2022-09-07 09:55:00|13167.9|13166.6|13161|13159.7|13168.1|13166.8|13160.9|13159.6|399
1662544800000|2022-09-07 10:00:00|13161.2|13159.9|13161.8|13159.7|13162.8|13161.1|13158.5|13156.8|379
1662545100000|2022-09-07 10:05:00|13161.9|13160.6|13161.2|13159.9|13164.6|13162.8|13159.9|13158.3|408
1662545400000|2022-09-07 10:10:00|13161.6|13159.5|13163.6|13161.5|13166.2|13164.5|13160.6|13159.2|429
1662545700000|2022-09-07 10:15:00|13163.5|13161.4|13162.6|13160.5|13164.5|13162.6|13160.8|13159.4|446
1662546000000|2022-09-07 10:20:00|13162.5|13160.4|13153.8|13152.5|13162.6|13160.8|13153.6|13152.1|460
1662546300000|2022-09-07 10:25:00|13153.7|13152.4|13151.4|13150.1|13155.8|13154.5|13150.9|13149.2|468
1662546600000|2022-09-07 10:30:00|13151.6|13150.3|13157.4|13155.3|13157.6|13156.2|13151.2|13149.7|449
1662546900000|2022-09-07 10:35:00|13157|13155.7|13157.2|13155.9|13159.7|13158.4|13156|13154.4|490
1662547200000|2022-09-07 10:40:00|13157.3|13156|13157.9|13155.8|13159.8|13158.5|13156.8|13155.4|402
1662547500000|2022-09-07 10:45:00|13158|13155.9|13166.7|13165.4|13168.2|13166.6|13156.6|13155.3|469
1662547800000|2022-09-07 10:50:00|13166.5|13165.2|13161.3|13160|13166.9|13165.4|13160.5|13159.2|399
1662548100000|2022-09-07 10:55:00|13161.8|13159.7|13168.5|13166.4|13169.6|13168|13161|13159.7|449
1662548400000|2022-09-07 11:00:00|13168.4|13166.3|13170.2|13168.9|13173|13171.4|13165.3|13163.7|499
1662548700000|2022-09-07 11:05:00|13170.1|13168.8|13169.2|13167.9|13171.8|13170.1|13167.2|13165.6|516
1662549000000|2022-09-07 11:10:00|13169|13167.7|13165.8|13164.5|13170.3|13168.8|13165.5|13163.9|463
1662549300000|2022-09-07 11:15:00|13166.2|13164.9|13160.4|13159.1|13166.8|13165.2|13159.5|13158.2|470
1662549600000|2022-09-07 11:20:00|13160.3|13159|13160.5|13159.2|13165.3|13163.8|13160|13158.7|505
1662549900000|2022-09-07 11:25:00|13160.6|13159.3|13159.9|13158.6|13163.1|13161.8|13159.1|13157.8|422
1662550200000|2022-09-07 11:30:00|13159.7|13158.4|13165.8|13164.5|13166.7|13165.4|13159.1|13157.6|499
1662550500000|2022-09-07 11:35:00|13166.3|13165|13179|13176.9|13179.6|13177.7|13165.9|13164.6|663
1662550800000|2022-09-07 11:40:00|13178.6|13177.3|13172.5|13171.2|13180.1|13178|13172.2|13170.4|587
1662551100000|2022-09-07 11:45:00|13172.9|13171.6|13175|13173.7|13177|13175.2|13172.5|13171.2|493
1662551400000|2022-09-07 11:50:00|13175.2|13173.9|13173.9|13172.6|13177.6|13176.3|13173.7|13172.4|528
1662551700000|2022-09-07 11:55:00|13174|13172.7|13182.1|13180.8|13182.7|13181.4|13173.1|13171.5|598
1662552000000|2022-09-07 12:00:00|13181.9|13180.6|13180.3|13179|13182.6|13181.3|13176.2|13174.9|666
1662552300000|2022-09-07 12:05:00|13180.4|13179.1|13186.4|13185.1|13189|13187.7|13179.5|13178.2|594
1662552600000|2022-09-07 12:10:00|13186.1|13184.8|13188.1|13186.8|13190.9|13189.6|13186.1|13184.3|615
1662552900000|2022-09-07 12:15:00|13188.7|13187.4|13190.7|13189.4|13191.3|13190|13186.4|13185.1|643
1662553200000|2022-09-07 12:20:00|13190.9|13189.6|13186|13184.7|13191.6|13190.3|13183.4|13182.1|665
1662553500000|2022-09-07 12:25:00|13186.2|13184.9|13189.1|13186.8|13189.6|13188|13184.9|13183.6|451
1662553800000|2022-09-07 12:30:00|13189.2|13187.1|13189.4|13188.1|13191.4|13189.8|13186|13184|612
1662554100000|2022-09-07 12:35:00|13189.2|13187.9|13187.1|13185.8|13192.3|13191|13186.8|13185.3|561
1662554400000|2022-09-07 12:40:00|13187.2|13185.9|13189|13187.7|13190.3|13188.8|13186.9|13185.2|514
1662554700000|2022-09-07 12:45:00|13189.1|13187.8|13193.5|13192.2|13194.7|13193.4|13188.8|13187.2|457
1662555000000|2022-09-07 12:50:00|13193.9|13192.6|13197.6|13196.3|13199.1|13197.6|13190|13188.7|547
1662555300000|2022-09-07 12:55:00|13197.5|13196.2|13191.4|13190.1|13198.8|13196.9|13190.8|13189.3|575
1662555600000|2022-09-07 13:00:00|13191.7|13190.4|13199.8|13198.5|13200.8|13199.3|13190.8|13189.5|594
1662555900000|2022-09-07 13:05:00|13199.6|13198.3|13199.7|13198.4|13200.1|13198.7|13195|13193.7|570
1662556200000|2022-09-07 13:10:00|13199.5|13198.2|13205.6|13204.3|13205.8|13204.5|13198.6|13196.9|568
1662556500000|2022-09-07 13:15:00|13205.7|13204.4|13201.5|13200.2|13206.4|13205.1|13200.3|13199|622
1662556800000|2022-09-07 13:20:00|13201.6|13200.3|13205.5|13204.2|13205.9|13204.3|13199.5|13198.2|617
1662557100000|2022-09-07 13:25:00|13206.1|13204|13205.7|13204.4|13209.6|13208.3|13205.6|13204|567
1662557400000|2022-09-07 13:30:00|13205.4|13204.1|13199.2|13197.9|13207.8|13206.4|13199.2|13197.7|879
1662557700000|2022-09-07 13:35:00|13199.5|13197.4|13182.3|13181|13199.8|13198.3|13180.1|13178.4|831
1662558000000|2022-09-07 13:40:00|13182.6|13181.3|13181.2|13179.9|13186.4|13185.1|13179.4|13177.4|744
1662558300000|2022-09-07 13:45:00|13181.1|13179.8|13174.7|13173.4|13184.2|13182.5|13174.3|13172.7|727
1662558600000|2022-09-07 13:50:00|13174.8|13173.5|13185|13182.9|13187.5|13186.1|13174.3|13172.7|816
1662558900000|2022-09-07 13:55:00|13184|13182.7|13182.2|13176.1|13185.9|13184.5|13177|13173.7|771
1662559200000|2022-09-07 14:00:00|13184.1|13177.1|13185.2|13183.1|13198.8|13196|13165.6|13162.8|1075
1662559500000|2022-09-07 14:05:00|13185.1|13183|13186.5|13184.4|13193.6|13191.5|13180.7|13178.6|889
1662559800000|2022-09-07 14:10:00|13186|13183.9|13198.7|13196.6|13198.7|13196.6|13180.5|13178.6|856
1662560100000|2022-09-07 14:15:00|13198.6|13196.5|13185.9|13183.8|13202.7|13200.6|13185.6|13183.8|798
1662560400000|2022-09-07 14:20:00|13185.7|13184.4|13183.7|13181.6|13188.6|13186.5|13178.8|13177.3|865
1662560700000|2022-09-07 14:25:00|13183.6|13181.5|13178.9|13176.8|13188.9|13186.8|13177.9|13175.9|676
1662561000000|2022-09-07 14:30:00|13177.9|13176.6|13167.3|13166|13178.2|13176.6|13162.1|13160.4|964
1662561300000|2022-09-07 14:35:00|13167.6|13165.5|13170.7|13168.6|13173.9|13171.8|13165.3|13163.7|851
1662561600000|2022-09-07 14:40:00|13170|13167.9|13170.3|13168.2|13174.2|13172.3|13164.7|13162.8|770
1662561900000|2022-09-07 14:45:00|13170.4|13168.3|13176.6|13174.5|13182.7|13180.6|13168.3|13166.5|804
1662562200000|2022-09-07 14:50:00|13176.7|13174.6|13179|13176.9|13184.5|13182.4|13173.7|13171.6|850
1662562500000|2022-09-07 14:55:00|13179.1|13177|13185.6|13184.3|13188|13186.3|13178.7|13176.6|675
1662562800000|2022-09-07 15:00:00|13185.5|13184.2|13177.4|13176.1|13190.4|13189.1|13176.9|13175.3|652
1662563100000|2022-09-07 15:05:00|13177.7|13175.6|13177.6|13176.3|13180|13178.4|13171.8|13170.5|655
1662563400000|2022-09-07 15:10:00|13177.3|13176|13169.4|13168.1|13178.1|13176.3|13166.4|13165.1|623
1662563700000|2022-09-07 15:15:00|13169.3|13168|13174.4|13173.1|13178.3|13176.6|13169.3|13167.7|728
1662564000000|2022-09-07 15:20:00|13174.5|13173.2|13173.4|13171.3|13177.9|13176.2|13172.5|13170.9|646
1662564300000|2022-09-07 15:25:00|13173.5|13171.4|13174.8|13172.7|13174.9|13172.8|13164.5|13162.7|630
1662564600000|2022-09-07 15:30:00|13174.4|13172.3|13173.8|13171.7|13176.4|13174.9|13169.7|13168.4|697
1662564900000|2022-09-07 15:35:00|13173.7|13171.6|13173.6|13172.3|13175.2|13173.6|13170.3|13169|611
1662565200000|2022-09-07 15:40:00|13173.4|13172.1|13178.6|13177.3|13179.5|13178.2|13172.1|13170.8|617
1662565500000|2022-09-07 15:45:00|13178.7|13177.4|13170.7|13169.4|13178.7|13177.4|13170.6|13169.2|593
1662565800000|2022-09-07 15:50:00|13170.8|13169.5|13169.1|13167.8|13171.1|13169.8|13168|13166.3|548
1662566100000|2022-09-07 15:55:00|13169|13167.7|13169.1|13167.8|13169.2|13167.9|13165.2|13163.6|486
1662566400000|2022-09-07 16:00:00|13169.2|13167.9|13172.7|13171.4|13173.6|13172.3|13167|13165.7|479
1662566700000|2022-09-07 16:05:00|13172.6|13171.3|13167.3|13166|13174.2|13172.9|13167|13165.7|483
1662567000000|2022-09-07 16:10:00|13167.8|13166.5|13169.7|13168.4|13170|13168.6|13166.9|13165.6|499
1662567300000|2022-09-07 16:15:00|13169.6|13168.3|13174.8|13172.7|13175.8|13174.5|13167.1|13165.6|627
1662567600000|2022-09-07 16:20:00|13174.4|13173.1|13175.7|13174.4|13177.5|13175.9|13173.1|13171.8|563
1662567900000|2022-09-07 16:25:00|13175.8|13174.5|13175.2|13173.9|13176.9|13175.6|13172.9|13171.6|477
1662568200000|2022-09-07 16:30:00|13175.1|13173.8|13175.3|13174|13179.3|13178|13173.6|13172.3|451
1662568500000|2022-09-07 16:35:00|13175.2|13173.9|13166.8|13165.5|13175.9|13174.6|13166.7|13165.3|526
1662568800000|2022-09-07 16:40:00|13166.7|13165.4|13160.2|13158.9|13168.7|13167.1|13160.2|13158.5|779
1662569100000|2022-09-07 16:45:00|13160.1|13158.8|13164.3|13163|13164.9|13163.6|13158.1|13156.8|599
1662569400000|2022-09-07 16:50:00|13164.1|13162.8|13161.3|13160|13166.6|13165.3|13161.3|13159.4|616
1662569700000|2022-09-07 16:55:00|13161.8|13159.7|13157.6|13156.3|13163.8|13162.2|13156.7|13155.4|527
1662570000000|2022-09-07 17:00:00|13157.5|13156.2|13151.7|13150.4|13159|13157.3|13150.7|13149|755
1662570300000|2022-09-07 17:05:00|13152.3|13150.2|13148|13146.7|13152.4|13150.6|13145.2|13143.9|713
1662570600000|2022-09-07 17:10:00|13148.1|13146.8|13145.6|13144.3|13148.9|13147.6|13143.8|13142.5|514
1662570900000|2022-09-07 17:15:00|13145.7|13144.4|13148.1|13146.8|13150.1|13148.4|13142.4|13141.1|520
1662571200000|2022-09-07 17:20:00|13147.5|13146.2|13144.7|13143.4|13147.8|13146.3|13142.2|13140.9|511
1662571500000|2022-09-07 17:25:00|13144.6|13143.3|13145.7|13144.4|13147.7|13146.4|13143.9|13142.3|523
1662571800000|2022-09-07 17:30:00|13145.9|13144.6|13140.2|13138.9|13147.3|13146|13139.4|13137.7|519
1662572100000|2022-09-07 17:35:00|13140.3|13139|13137.8|13136.5|13142.6|13141.2|13136.7|13135.4|485
1662572400000|2022-09-07 17:40:00|13137.9|13136.6|13134.1|13132.8|13138|13136.7|13133.6|13132.1|531
1662572700000|2022-09-07 17:45:00|13133.9|13132.6|13131.1|13129.8|13135.7|13134.2|13130.8|13129.2|630
1662573000000|2022-09-07 17:50:00|13131.3|13130|13132.8|13131.5|13133.4|13132.1|13129.8|13128.5|503
1662573300000|2022-09-07 17:55:00|13132.9|13131.6|13135.5|13133.4|13137.5|13135.8|13132.9|13131.6|352
1662573600000|2022-09-07 18:00:00|13135.2|13133.9|13131.5|13130.2|13136.5|13135|13130.6|13128.8|498
1662573900000|2022-09-07 18:05:00|13131.1|13129.8|13137.2|13135.9|13139.2|13137.4|13130.1|13128.5|471
1662574200000|2022-09-07 18:10:00|13137.6|13135.5|13138.1|13136|13140|13138.6|13136.1|13134.5|441
1662574500000|2022-09-07 18:15:00|13138|13135.9|13143.1|13141.8|13143.6|13142.3|13135.6|13133.7|454
1662574800000|2022-09-07 18:20:00|13143.2|13141.9|13144.4|13142.3|13145.1|13143.7|13141.8|13140.3|414
1662575100000|2022-09-07 18:25:00|13144.5|13142.4|13140.3|13139|13145.2|13143.3|13139.9|13138.6|390
1662575400000|2022-09-07 18:30:00|13140.1|13138.8|13138.1|13136.8|13140.7|13139|13136.6|13135|534
1662575700000|2022-09-07 18:35:00|13138.5|13137.2|13139.5|13138.2|13140.3|13139|13137.9|13136.6|459
1662576000000|2022-09-07 18:40:00|13139.6|13138.3|13139.4|13138.1|13141.8|13140.5|13137.8|13136.4|400
1662576300000|2022-09-07 18:45:00|13139.5|13138.2|13141.5|13139.4|13142.3|13140.6|13139.2|13137.9|478
1662576600000|2022-09-07 18:50:00|13141.1|13139.8|13137|13135.7|13141.3|13140|13136.7|13135.1|425
1662576900000|2022-09-07 18:55:00|13137.1|13135.8|13142.7|13141.4|13143.1|13141.4|13135.7|13133.6|427
1662577200000|2022-09-07 19:00:00|13142.8|13141.5|13141.8|13140.5|13143.3|13141.9|13140.4|13139.1|399
1662577500000|2022-09-07 19:05:00|13141.6|13140.3|13138.4|13136.3|13143.3|13141.7|13138|13136.3|454
1662577800000|2022-09-07 19:10:00|13138.6|13136.5|13135.6|13133.5|13139.9|13137.9|13135.6|13133.5|360
1662578100000|2022-09-07 19:15:00|13135.5|13133.4|13132.4|13131.1|13135.6|13134|13131.8|13130|409
1662578400000|2022-09-07 19:20:00|13132.7|13131.4|13128.7|13126.6|13133.6|13132|13128.1|13126.2|448
1662578700000|2022-09-07 19:25:00|13128.6|13126.5|13123.1|13121.8|13129.8|13128|13122.9|13121.3|508
1662579000000|2022-09-07 19:30:00|13122.9|13121.6|13119.7|13118.4|13124.7|13122.9|13119.6|13118.3|476
1662579300000|2022-09-07 19:35:00|13119.8|13118.5|13122.1|13120.8|13124|13122.5|13118.9|13117.4|396
1662579600000|2022-09-07 19:40:00|13122|13120.7|13120.5|13118.4|13123.2|13121.8|13120|13118.4|443
1662579900000|2022-09-07 19:45:00|13120.6|13118.5|13116.5|13114.4|13120.7|13119.2|13114.9|13113.6|392
1662580200000|2022-09-07 19:50:00|13116.6|13114.5|13114.7|13112.6|13118.7|13117.4|13114.2|13112.5|403
1662580500000|2022-09-07 19:55:00|13114.6|13112.5|13112.8|13111.5|13117.2|13115.7|13112.1|13110.2|441
1662580800000|2022-09-07 20:00:00|13113.2|13111.9|13117.2|13115.9|13119.6|13117.8|13113.2|13111.5|292
1662581100000|2022-09-07 20:05:00|13117.4|13115.3|13118.6|13116.5|13118.7|13117|13116.9|13115.1|185
1662581400000|2022-09-07 20:10:00|13118.1|13116.8|13114|13111.9|13119.2|13117.4|13112.8|13111.1|189
1662581700000|2022-09-07 20:15:00|13113.9|13111.8|13112.4|13110.3|13114.4|13112.4|13112.2|13110.2|135
1662582000000|2022-09-07 20:20:00|13112.3|13110.2|13112.2|13110.1|13113.2|13111.6|13111.3|13109.5|131
1662582300000|2022-09-07 20:25:00|13112.1|13110|13119.3|13117.2|13119.7|13117.6|13112.1|13110|193
1662582600000|2022-09-07 20:30:00|13119.2|13117.1|13119.8|13117.7|13120.2|13118.4|13119.2|13117.1|156
1662582900000|2022-09-07 20:35:00|13119.5|13117.4|13120.8|13118.7|13121.1|13119.4|13119.5|13117.4|129
1662583200000|2022-09-07 20:40:00|13120.4|13119.1|13120.6|13119.3|13121.1|13119.4|13120.2|13118.5|128
1662583500000|2022-09-07 20:45:00|13121.1|13119|13121.8|13119.7|13122|13119.9|13120.5|13118.4|110
1662583800000|2022-09-07 20:50:00|13122|13119.9|13120.6|13118.5|13122.3|13120.2|13119.7|13117.6|133
1662584100000|2022-09-07 20:55:00|13120.7|13118.6|13125.4|13118.4|13125.4|13119.5|13119.8|13115.9|369
1662584400000|2022-09-07 21:00:00|13125.1|13118.1|13128.7|13121.7|13132.4|13125.4|13123.5|13118|88
1662584700000|2022-09-07 21:05:00|13128.5|13121.5|13129.4|13122.4|13133|13126|13127.3|13120.3|116
1662585000000|2022-09-07 21:10:00|13128.6|13121.6|13127.4|13120.4|13132|13125|13122.5|13115.5|175
1662585300000|2022-09-07 21:15:00|13127.1|13120.1|13127.2|13120.2|13134.5|13127.5|13123|13116|248
1662585600000|2022-09-07 21:20:00|13126.6|13119.6|13128.4|13121.4|13131.8|13124.8|13124.3|13117.6|213
1662585900000|2022-09-07 21:25:00|13128.2|13121.2|13126.2|13119.2|13132.5|13125.5|13124|13117|267
1662586200000|2022-09-07 21:30:00|13126.1|13119.1|13123.5|13120.2|13126.1|13120.2|13123|13118.7|170
1662586500000|2022-09-07 21:35:00|13123.6|13120.1|13124.6|13119.9|13126.4|13120.6|13123.1|13118.4|177
1662586800000|2022-09-07 21:40:00|13124.7|13120|13123.4|13116.4|13126.7|13120.5|13117.2|13110.2|279
1662587100000|2022-09-07 21:45:00|13122.8|13115.8|13125.3|13118.3|13128|13121|13122.8|13115.8|206
1662587400000|2022-09-07 21:50:00|13125.6|13118.6|13119.6|13115.7|13125.6|13118.6|13117|13110|216
1662587700000|2022-09-07 21:55:00|13120.4|13116|13120.5|13114.7|13122.6|13116.3|13119.6|13113.7|142
1662588000000|2022-09-07 22:00:00|13120.3|13114.8|13116.9|13111.8|13120.3|13114.9|13111.2|13104.2|331
1662588300000|2022-09-07 22:05:00|13118|13111|13117.2|13114.3|13118|13115.1|13115.7|13110.9|256
1662588600000|2022-09-07 22:10:00|13117.3|13114.4|13116.4|13114.3|13117.7|13115|13115.5|13113.1|217
1662588900000|2022-09-07 22:15:00|13116.3|13114.2|13117|13114.6|13117.9|13115.8|13115.5|13113.2|237
1662589200000|2022-09-07 22:20:00|13116.8|13114.7|13117.5|13115.4|13118.6|13116.3|13116.7|13114.6|306
1662589500000|2022-09-07 22:25:00|13117.6|13115.5|13118.8|13116.7|13119|13116.9|13117.3|13115.1|174
1662589800000|2022-09-07 22:30:00|13118.7|13116.6|13118|13115.9|13118.7|13116.6|13116.9|13114.7|163
1662590100000|2022-09-07 22:35:00|13117.9|13115.8|13119.1|13117|13119.4|13117.2|13117.9|13115.8|256
1662590400000|2022-09-07 22:40:00|13119.2|13117.1|13121.4|13119.3|13121.8|13120.1|13119|13116.9|88
1662590700000|2022-09-07 22:45:00|13121.3|13119.2|13123.2|13121.1|13123.4|13121.6|13120.5|13118.4|158
1662591000000|2022-09-07 22:50:00|13123.1|13121|13123.5|13121.4|13123.7|13121.6|13122.4|13120.6|142
1662591300000|2022-09-07 22:55:00|13123.6|13121.5|13123.1|13121|13124.8|13122.7|13122.7|13120.6|130
1662591600000|2022-09-07 23:00:00|13123.8|13121.7|13124.7|13122.6|13124.8|13122.7|13123|13120.9|154
1662591900000|2022-09-07 23:05:00|13124.6|13122.5|13122.3|13120.2|13124.6|13122.5|13121.9|13119.8|216
1662592200000|2022-09-07 23:10:00|13122.2|13120.1|13126.1|13124|13126.3|13124.2|13121.4|13119.8|276
1662592500000|2022-09-07 23:15:00|13125.9|13123.8|13125.8|13123.7|13125.9|13124|13123.5|13121.4|234
1662592800000|2022-09-07 23:20:00|13125.7|13123.6|13126.5|13124.4|13127.3|13125.2|13125.1|13123|203
1662593100000|2022-09-07 23:25:00|13126.6|13124.5|13129.3|13127.2|13129.8|13127.7|13126.5|13124.4|237
1662593400000|2022-09-07 23:30:00|13129.2|13127.1|13129|13126.9|13130.2|13128.1|13128.4|13126.5|210
1662593700000|2022-09-07 23:35:00|13128.9|13126.8|13128.8|13126.7|13130.2|13128.4|13127.6|13125.5|207
1662594000000|2022-09-07 23:40:00|13129|13126.9|13132.4|13130.3|13132.9|13131.2|13128|13126.1|199
1662594300000|2022-09-07 23:45:00|13132|13130.7|13130.2|13128.1|13132|13130.7|13129.8|13127.7|175
1662594600000|2022-09-07 23:50:00|13130.1|13128|13130.9|13128.8|13130.9|13128.8|13128.7|13126.6|302
1662594900000|2022-09-07 23:55:00|13130.8|13128.7|13130.9|13128.8|13132.1|13130|13130.1|13128.3|146
1662595200000|2022-09-08 00:00:00|13130.8|13128.7|13130.6|13128.5|13131.3|13129.2|13125.7|13123.9|392
1662595500000|2022-09-08 00:05:00|13130.7|13128.6|13130.3|13129|13133.1|13131.3|13129.5|13127.7|351
1662595800000|2022-09-08 00:10:00|13130.7|13128.6|13132.3|13131|13133|13131.3|13129.6|13127.6|252
1662596100000|2022-09-08 00:15:00|13132.2|13130.9|13130|13127.9|13132.3|13130.9|13128.2|13126.3|344
1662596400000|2022-09-08 00:20:00|13130.1|13128|13131.5|13129.4|13132.4|13130.3|13127.7|13126.1|291
1662596700000|2022-09-08 00:25:00|13131.6|13129.5|13132.1|13130.8|13132.2|13130.9|13128.7|13126.6|310
1662597000000|2022-09-08 00:30:00|13132.5|13130.4|13134.8|13132.7|13135.9|13134.1|13130.9|13129.5|385
1662597300000|2022-09-08 00:35:00|13135.1|13133|13133.4|13131.3|13135.1|13133.4|13132.7|13131|309
1662597600000|2022-09-08 00:40:00|13133.3|13131.2|13132.8|13130.7|13134.3|13132.4|13132.1|13130|240
1662597900000|2022-09-08 00:45:00|13132.7|13130.6|13137.8|13135.7|13137.9|13136.1|13132.3|13130.3|318
1662598200000|2022-09-08 00:50:00|13137.7|13135.6|13136.1|13134|13138|13136.1|13134.8|13133.1|330
1662598500000|2022-09-08 00:55:00|13135.8|13134.5|13135.7|13134.4|13136.7|13134.7|13133.3|13131.4|345
1662598800000|2022-09-08 01:00:00|13135.6|13134.3|13130.6|13128.5|13135.9|13134.3|13129.5|13128|527
1662599100000|2022-09-08 01:05:00|13130.7|13128.6|13129.3|13127.2|13131.7|13130|13128.1|13126|422
1662599400000|2022-09-08 01:10:00|13129.2|13127.1|13130.6|13129.3|13131.7|13129.6|13128.2|13126.5|326
1662599700000|2022-09-08 01:15:00|13130.5|13129.2|13130.6|13128.5|13131.2|13129.3|13126.6|13124.8|421
1662600000000|2022-09-08 01:20:00|13130.5|13128.4|13128.3|13126.2|13130.7|13128.7|13126.7|13125|420
1662600300000|2022-09-08 01:25:00|13128|13126.7|13128.6|13127.3|13129.2|13127.4|13125.9|13124.4|319
1662600600000|2022-09-08 01:30:00|13128.7|13127.4|13134.3|13132.2|13134.3|13132.6|13128|13126.3|458
1662600900000|2022-09-08 01:35:00|13134.2|13132.1|13138.3|13136.2|13138.7|13137|13132.4|13130.7|419
1662601200000|2022-09-08 01:40:00|13137.9|13135.8|13137.2|13135.1|13139.7|13137.8|13135.9|13134|460
1662601500000|2022-09-08 01:45:00|13137.4|13135.3|13133.2|13131.1|13137.5|13135.4|13132.3|13130.2|484
1662601800000|2022-09-08 01:50:00|13133.3|13131.2|13133.8|13131.7|13135|13133.2|13131.5|13129.7|405
1662602100000|2022-09-08 01:55:00|13133.7|13131.6|13136.9|13134.8|13137.2|13135.5|13132.9|13131.3|392
1662602400000|2022-09-08 02:00:00|13136.8|13134.7|13137.1|13135|13137.5|13135.7|13134.1|13132.5|300
1662602700000|2022-09-08 02:05:00|13137.3|13135.2|13134.6|13133.3|13137.4|13135.8|13134.5|13133.2|293
1662603000000|2022-09-08 02:10:00|13134.4|13133.1|13133.6|13132.3|13134.7|13133.4|13131.2|13129.7|343
1662603300000|2022-09-08 02:15:00|13133.5|13132.2|13130.8|13129.5|13134|13132.3|13129.7|13128|309
1662603600000|2022-09-08 02:20:00|13130.7|13129.4|13128|13125.9|13131.4|13129.7|13127.7|13125.8|324
1662603900000|2022-09-08 02:25:00|13127.9|13125.8|13127.7|13126.4|13128.7|13127.3|13126.6|13124.9|262
1662604200000|2022-09-08 02:30:00|13127.8|13126.5|13128.7|13126.6|13129|13127.2|13126.6|13124.5|261
1662604500000|2022-09-08 02:35:00|13128.8|13126.7|13132.4|13130.3|13134.2|13132.4|13127.7|13126.1|360
1662604800000|2022-09-08 02:40:00|13132.3|13130.2|13132.2|13130.1|13133.7|13131.6|13131.4|13129.7|283
1662605100000|2022-09-08 02:45:00|13132.3|13130.2|13130.5|13128.4|13133.5|13131.5|13130.4|13128.3|373
1662605400000|2022-09-08 02:50:00|13130.6|13128.5|13131.2|13129.1|13132|13130.2|13129.5|13127.8|295
1662605700000|2022-09-08 02:55:00|13131|13128.9|13129.9|13127.8|13131.4|13129.8|13128.9|13127.3|306
1662606000000|2022-09-08 03:00:00|13130.1|13128|13128|13126.7|13131.1|13129.4|13127.9|13126.3|283
1662606300000|2022-09-08 03:05:00|13128.1|13126.8|13131|13128.9|13139.5|13137.4|13128|13126.7|678
1662606600000|2022-09-08 03:10:00|13130.9|13128.8|13123.8|13121.7|13132|13129.9|13123|13120.9|524
1662606900000|2022-09-08 03:15:00|13123.7|13121.6|13125.3|13123.2|13126.3|13124.6|13122.8|13120.7|273
1662607200000|2022-09-08 03:20:00|13125.2|13123.1|13126.3|13124.2|13126.7|13124.7|13124.4|13122.3|327
1662607500000|2022-09-08 03:25:00|13125.8|13123.7|13127.9|13125.8|13128.1|13126|13125.4|13123.5|353
1662607800000|2022-09-08 03:30:00|13128|13125.9|13130|13127.9|13133.3|13131.5|13128|13125.9|370
1662608100000|2022-09-08 03:35:00|13129.9|13127.8|13132.1|13130|13132.5|13130.6|13128.9|13126.8|343
1662608400000|2022-09-08 03:40:00|13132|13129.9|13131.3|13129.2|13134.2|13132.4|13130.7|13128.6|287
1662608700000|2022-09-08 03:45:00|13131.6|13129.5|13132.3|13130.2|13132.8|13130.7|13129.7|13127.6|272
1662609000000|2022-09-08 03:50:00|13132.4|13130.3|13131|13129.7|13134.3|13132.2|13130.4|13128.7|335
1662609300000|2022-09-08 03:55:00|13131.1|13129.8|13131.5|13129.4|13131.7|13130|13129|13127.5|288
1662609600000|2022-09-08 04:00:00|13131|13129.7|13128.6|13126.5|13131.6|13130|13126.9|13125.6|320
1662609900000|2022-09-08 04:05:00|13128.5|13126.4|13127.9|13126.6|13129.6|13127.6|13126.8|13125|269
1662610200000|2022-09-08 04:10:00|13127.8|13126.5|13126.7|13124.6|13129.2|13127.5|13126.5|13124.4|341
1662610500000|2022-09-08 04:15:00|13126.6|13124.5|13126.6|13124.5|13127.4|13125.5|13124.6|13122.9|315
1662610800000|2022-09-08 04:20:00|13126.5|13124.4|13125.1|13123.8|13127.4|13125.7|13124.3|13122.5|351
1662611100000|2022-09-08 04:25:00|13124.9|13123.6|13124.1|13122|13126.2|13124.5|13124|13122|237
1662611400000|2022-09-08 04:30:00|13123.7|13122.4|13127.5|13126.2|13128|13126.2|13123.6|13122.3|254
1662611700000|2022-09-08 04:35:00|13127.4|13126.1|13125.7|13123.6|13128.1|13126.8|13125.1|13123.6|305
1662612000000|2022-09-08 04:40:00|13125.5|13123.4|13126.2|13124.9|13127.4|13125.6|13125.1|13123.4|293
1662612300000|2022-09-08 04:45:00|13126.1|13124.8|13129.9|13128.6|13130|13128.7|13126.1|13124.8|198
1662612600000|2022-09-08 04:50:00|13130.3|13128.2|13129.8|13128.5|13132.2|13130.9|13129.5|13127.7|192
1662612900000|2022-09-08 04:55:00|13129.7|13128.4|13126|13124.7|13129.7|13128.4|13126|13124.2|165
1662613200000|2022-09-08 05:00:00|13126.2|13124.9|13127|13124.9|13128.8|13127.1|13125.2|13123.6|264
1662613500000|2022-09-08 05:05:00|13127.1|13125|13124|13121.9|13127.2|13125.1|13122.3|13120.4|254
1662613800000|2022-09-08 05:10:00|13124.1|13122|13122.9|13120.8|13124.4|13122.3|13122.2|13120.2|253
1662614100000|2022-09-08 05:15:00|13123|13120.9|13120.9|13118.8|13124.4|13122.7|13120.1|13118|229
1662614400000|2022-09-08 05:20:00|13121.1|13119|13120.2|13118.1|13121.4|13119.6|13119.7|13117.6|220
1662614700000|2022-09-08 05:25:00|13120|13118.7|13121.2|13119.1|13121.5|13119.4|13119.9|13117.8|251
1662615000000|2022-09-08 05:30:00|13121.3|13119.2|13124.2|13122.1|13125|13123.1|13120.6|13118.6|248
1662615300000|2022-09-08 05:35:00|13124.1|13122|13122.3|13121|13125.3|13123.2|13122.3|13120.8|219
1662615600000|2022-09-08 05:40:00|13123|13120.9|13124.1|13122.8|13124.8|13123.1|13120.8|13119.1|334
1662615900000|2022-09-08 05:45:00|13124.2|13122.9|13120.5|13118.4|13124.8|13123.2|13118.3|13116.2|423
1662616200000|2022-09-08 05:50:00|13120.4|13118.3|13123.8|13121.7|13123.8|13121.7|13119.1|13117|366
1662616500000|2022-09-08 05:55:00|13123.6|13122.3|13123.4|13121.3|13126.3|13124.2|13123.1|13121|346
1662616800000|2022-09-08 06:00:00|13123.1|13121.8|13120|13117.9|13126|13124.1|13119.6|13117.5|472
1662617100000|2022-09-08 06:05:00|13120.1|13118|13117.8|13115.7|13120.2|13118.1|13114.8|13113|410
1662617400000|2022-09-08 06:10:00|13117.7|13115.6|13112.9|13110.8|13119.1|13117.3|13112.4|13110.3|422
1662617700000|2022-09-08 06:15:00|13113|13110.9|13109.4|13107.3|13113.4|13111.4|13106.1|13104.4|495
1662618000000|2022-09-08 06:20:00|13109.3|13107.2|13110.2|13108.1|13111|13108.9|13107.9|13105.9|343
1662618300000|2022-09-08 06:25:00|13110.3|13108.2|13109.9|13107.8|13110.8|13108.7|13107.9|13105.8|319
1662618600000|2022-09-08 06:30:00|13109.5|13107.4|13111.7|13109.6|13112.7|13110.6|13109|13106.9|378
1662618900000|2022-09-08 06:35:00|13111.6|13109.5|13115.6|13113.5|13116.1|13114|13111.6|13109.5|405
1662619200000|2022-09-08 06:40:00|13115.5|13113.4|13116.1|13114|13118.7|13116.9|13114.5|13112.7|395
1662619500000|2022-09-08 06:45:00|13115.9|13113.8|13114.5|13112.4|13118.3|13116.5|13114|13112.3|421
1662619800000|2022-09-08 06:50:00|13114.7|13112.6|13112.5|13110.4|13117|13115.3|13112.1|13110.3|391
1662620100000|2022-09-08 06:55:00|13112.6|13110.5|13111.5|13109.4|13113.5|13111.6|13110.7|13108.6|449
1662620400000|2022-09-08 07:00:00|13111.4|13109.3|13110.7|13108.6|13116|13113.9|13108.6|13106.9|568
1662620700000|2022-09-08 07:05:00|13110|13108.7|13106.6|13105.3|13111.1|13109|13106.6|13104.9|571
1662621000000|2022-09-08 07:10:00|13106.8|13104.5|13112.5|13110.4|13113.4|13111.3|13106.4|13104.4|467
1662621300000|2022-09-08 07:15:00|13112.7|13110.6|13118.6|13116.5|13119.5|13117.4|13111.5|13109.4|457
1662621600000|2022-09-08 07:20:00|13118.7|13116.6|13124.7|13122.6|13127.7|13125.6|13117.9|13115.8|497
1662621900000|2022-09-08 07:25:00|13124.6|13122.5|13124.6|13122.5|13127.3|13125.2|13123.3|13121.2|449
1662622200000|2022-09-08 07:30:00|13124.9|13122.8|13128|13125.9|13130.2|13128.1|13124.8|13122.7|483
1662622500000|2022-09-08 07:35:00|13128.9|13126.8|13128|13125.9|13131.5|13129.7|13127.1|13125|517
1662622800000|2022-09-08 07:40:00|13127.5|13125.4|13127.1|13125|13128|13125.9|13125|13122.9|444
1662623100000|2022-09-08 07:45:00|13127.4|13125.3|13129.7|13127.6|13130.4|13128.3|13124.2|13122.1|430
1662623400000|2022-09-08 07:50:00|13129.8|13127.7|13135.3|13133.2|13137.5|13135.4|13128.8|13126.7|426
1662623700000|2022-09-08 07:55:00|13135.4|13133.3|13133.2|13131.1|13135.6|13133.9|13132.1|13130.2|337
1662624000000|2022-09-08 08:00:00|13133.1|13131|13138.5|13136.4|13140.2|13138.1|13133|13130.9|369
1662624300000|2022-09-08 08:05:00|13138.6|13136.5|13138.2|13136.1|13139.3|13137.2|13135.6|13133.5|387
1662624600000|2022-09-08 08:10:00|13137.8|13135.7|13136.7|13134.6|13139.1|13137|13135.8|13133.7|355
1662624900000|2022-09-08 08:15:00|13136.6|13134.5|13140.1|13138|13140.8|13139|13136.6|13134.5|433
1662625200000|2022-09-08 08:20:00|13139.9|13137.8|13144.9|13142.8|13145.7|13143.6|13136.6|13134.5|548
1662625500000|2022-09-08 08:25:00|13145|13142.9|13145.8|13143.7|13148|13145.9|13143.5|13141.4|430
1662625800000|2022-09-08 08:30:00|13146.1|13144|13146.9|13144.8|13147.1|13145|13143|13140.9|429
1662626100000|2022-09-08 08:35:00|13146.1|13144|13148.6|13146.5|13149.5|13147.4|13144.3|13142.2|483
1662626400000|2022-09-08 08:40:00|13148.8|13146.7|13142.5|13140.4|13148.8|13146.7|13142.4|13140.3|450
1662626700000|2022-09-08 08:45:00|13142.2|13140.1|13143.9|13141.8|13145.7|13143.6|13140.5|13138.7|448
1662627000000|2022-09-08 08:50:00|13143.8|13141.7|13142.6|13140.5|13145.1|13143|13140.9|13138.8|330
1662627300000|2022-09-08 08:55:00|13142.5|13140.4|13135.6|13133.5|13142.6|13140.5|13135.5|13133.4|400
1662627600000|2022-09-08 09:00:00|13135.7|13133.6|13133.8|13131.7|13136|13133.9|13132.7|13130.6|384
1662627900000|2022-09-08 09:05:00|13133.5|13131.4|13134.7|13132.6|13136.1|13134|13133.1|13131|279
1662628200000|2022-09-08 09:10:00|13134.4|13132.3|13136.8|13134.7|13136.9|13134.9|13134.1|13132|206
1662628500000|2022-09-08 09:15:00|13136.9|13134.8|13135.3|13133.2|13137.5|13135.4|13133.8|13131.7|247
1662628800000|2022-09-08 09:20:00|13135.2|13133.1|13139.2|13137.1|13139.4|13137.5|13135.1|13133|263
1662629100000|2022-09-08 09:25:00|13138.7|13136.6|13139.4|13137.3|13141|13138.9|13137.6|13135.5|268
1662629400000|2022-09-08 09:30:00|13139.8|13137.7|13139.3|13137.2|13141.8|13139.7|13139.1|13137|303
1662629700000|2022-09-08 09:35:00|13139.2|13137.1|13138.2|13136.1|13142.9|13140.8|13138.2|13136.1|360
1662630000000|2022-09-08 09:40:00|13138|13135.9|13136|13133.9|13138.3|13136.2|13135.5|13133.4|279
1662630300000|2022-09-08 09:45:00|13135.9|13133.8|13137.6|13135.5|13137.6|13135.8|13135.2|13133.1|229
1662630600000|2022-09-08 09:50:00|13136.5|13135.2|13137.3|13135.2|13138.8|13136.9|13135.6|13133.5|285
1662630900000|2022-09-08 09:55:00|13137.4|13135.3|13138.5|13136.4|13139.7|13137.6|13137.2|13135.1|347
1662631200000|2022-09-08 10:00:00|13138.4|13136.3|13140.7|13138.6|13142.1|13140|13137.7|13135.6|444
1662631500000|2022-09-08 10:05:00|13140.8|13138.7|13138.7|13136.6|13143.4|13141.3|13138.5|13136.4|374
1662631800000|2022-09-08 10:10:00|13138.6|13136.5|13135.6|13133.5|13138.8|13136.7|13135.1|13133|381
1662632100000|2022-09-08 10:15:00|13135.2|13133.1|13133.5|13131.4|13137.4|13135.3|13132.8|13131.1|342
1662632400000|2022-09-08 10:20:00|13133.3|13131.2|13130.7|13128.6|13134.8|13132.7|13130.1|13128.4|456
1662632700000|2022-09-08 10:25:00|13130.4|13128.3|13128.3|13127|13134.4|13132.3|13128.3|13126.7|433
1662633000000|2022-09-08 10:30:00|13128.7|13126.6|13126.9|13124.8|13131.9|13129.8|13126.8|13124.7|423
1662633300000|2022-09-08 10:35:00|13126.8|13124.7|13123.6|13121.5|13127.3|13125.2|13123.4|13121.3|339
1662633600000|2022-09-08 10:40:00|13123.7|13121.6|13123.1|13121|13126.8|13124.7|13122.9|13120.8|352
1662633900000|2022-09-08 10:45:00|13123|13121.7|13120|13117.9|13123.7|13121.8|13119.3|13117.2|420
1662634200000|2022-09-08 10:50:00|13120.1|13118|13117.4|13115.3|13122.1|13120.3|13117|13114.9|313
1662634500000|2022-09-08 10:55:00|13117.5|13115.4|13119.3|13117.2|13120.5|13118.4|13114.9|13112.8|404
1662634800000|2022-09-08 11:00:00|13119.4|13117.3|13116.5|13114.4|13121.3|13119.3|13115.8|13113.7|406
1662635100000|2022-09-08 11:05:00|13116.6|13114.5|13115.1|13113|13120.3|13118.4|13114.6|13112.9|380
1662635400000|2022-09-08 11:10:00|13115.3|13113.2|13115.2|13113.1|13115.9|13114.1|13111.4|13109.5|350
1662635700000|2022-09-08 11:15:00|13115.3|13113.2|13114.9|13112.8|13116.2|13114.4|13113|13111.2|347
1662636000000|2022-09-08 11:20:00|13114.7|13112.6|13115.8|13113.7|13117|13115.2|13113.7|13111.6|332
1662636300000|2022-09-08 11:25:00|13115.9|13113.8|13118.5|13116.4|13119.5|13117.6|13114.7|13112.8|447
1662636600000|2022-09-08 11:30:00|13117.9|13116.6|13117|13115.7|13121.2|13119.4|13115.7|13114.3|528
1662636900000|2022-09-08 11:35:00|13116.9|13115.6|13113|13110.9|13119.4|13117.8|13111.9|13110.2|565
1662637200000|2022-09-08 11:40:00|13112.5|13110.4|13113.4|13111.3|13116|13114.3|13110.7|13108.8|501
1662637500000|2022-09-08 11:45:00|13113|13111.7|13115.6|13113.5|13116.6|13114.5|13112.9|13111.2|321
1662637800000|2022-09-08 11:50:00|13115.2|13113.1|13112|13110.7|13115.9|13114|13111.2|13109.5|367
1662638100000|2022-09-08 11:55:00|13111.9|13110.6|13113.6|13111.5|13114.3|13112.3|13109.9|13108.3|381
1662638400000|2022-09-08 12:00:00|13113.8|13111.7|13117.4|13115.3|13117.9|13115.9|13110.2|13108.6|558
1662638700000|2022-09-08 12:05:00|13116.9|13115.6|13115.3|13114|13117.3|13115.6|13113.8|13112.5|501
1662639000000|2022-09-08 12:10:00|13115.4|13114.1|13123|13119.3|13124.8|13122.6|13114.7|13113.2|452
1662639300000|2022-09-08 12:15:00|13122.7|13119.5|13134.5|13132.4|13134.5|13132.4|13115|13112.9|989
1662639600000|2022-09-08 12:20:00|13135|13132.9|13122.8|13120.7|13140.7|13138.6|13122.7|13120.7|906
1662639900000|2022-09-08 12:25:00|13122.6|13120.5|13128.8|13124.7|13131.7|13129.6|13122.6|13120.5|664
1662640200000|2022-09-08 12:30:00|13128.6|13125|13141.7|13139.6|13144.5|13142.8|13128.6|13124.8|855
1662640500000|2022-09-08 12:35:00|13139.9|13138.6|13137.4|13136.1|13141|13139.5|13135|13133.3|884
1662640800000|2022-09-08 12:40:00|13137.7|13136.4|13141.5|13139.4|13146.2|13144.6|13136.1|13134.3|876
1662641100000|2022-09-08 12:45:00|13141.4|13139.3|13140.2|13138.1|13145.3|13143.6|13135.4|13133.3|832
1662641400000|2022-09-08 12:50:00|13140.1|13138|13136.6|13134.5|13140.8|13139.4|13132.2|13130.1|927
1662641700000|2022-09-08 12:55:00|13136|13134.7|13149.1|13147.8|13151.1|13149.5|13135.4|13133.7|936
1662642000000|2022-09-08 13:00:00|13149.3|13148|13152|13150.7|13153|13151.3|13144|13142.3|861
1662642300000|2022-09-08 13:05:00|13151.9|13150.6|13151.5|13149.4|13156.2|13154.3|13148.4|13146.3|780
1662642600000|2022-09-08 13:10:00|13151.4|13149.3|13157.4|13155.3|13158.6|13156.9|13150.5|13148.7|823
1662642900000|2022-09-08 13:15:00|13156.9|13155.6|13149.9|13147.8|13158.2|13156.5|13149.5|13147.8|895
1662643200000|2022-09-08 13:20:00|13149.7|13147.6|13149.9|13148.6|13157.2|13155.5|13149.4|13147.6|833
1662643500000|2022-09-08 13:25:00|13150|13148.7|13146.3|13144.2|13151.7|13150.2|13143.4|13141.6|791
1662643800000|2022-09-08 13:30:00|13146.4|13144.3|13154.6|13153.3|13159.8|13158.1|13146.4|13144.3|1010
1662644100000|2022-09-08 13:35:00|13155.1|13153.8|13142.5|13141.2|13160.3|13159|13139.4|13137.3|1009
1662644400000|2022-09-08 13:40:00|13142.9|13141.6|13127.6|13125.5|13155.9|13153.8|13126.7|13124.6|1008
1662644700000|2022-09-08 13:45:00|13127.5|13125.4|13128.7|13126.6|13136.7|13134.6|13124.4|13122.3|946
1662645000000|2022-09-08 13:50:00|13129|13126.9|13133.4|13132.1|13135.6|13134|13125.1|13123|915
1662645300000|2022-09-08 13:55:00|13133.9|13131.8|13140.8|13139.5|13141.7|13140.4|13129.8|13128.2|855
1662645600000|2022-09-08 14:00:00|13140.7|13139.4|13155.4|13153.3|13158.6|13156.5|13140.3|13139|946
1662645900000|2022-09-08 14:05:00|13155.1|13153.8|13146|13144.7|13158.2|13156.6|13142.2|13140.6|873
1662646200000|2022-09-08 14:10:00|13145.6|13144.3|13145.7|13144.4|13151.1|13149|13138|13136|886
1662646500000|2022-09-08 14:15:00|13146|13144.7|13131.9|13130.6|13149.3|13147.6|13131.9|13130|862
1662646800000|2022-09-08 14:20:00|13132.2|13130.1|13137.3|13136|13138.6|13137.1|13127.8|13125.7|828
1662647100000|2022-09-08 14:25:00|13136.4|13135.1|13135.3|13134|13137.7|13136.1|13132.2|13130.2|788
1662647400000|2022-09-08 14:30:00|13135.9|13133.8|13131.2|13129.9|13138.9|13137.6|13127|13124.9|825
1662647700000|2022-09-08 14:35:00|13131.1|13129.8|13133.4|13132.1|13136.8|13135.5|13130.8|13129.5|743
1662648000000|2022-09-08 14:40:00|13133.3|13132|13130.1|13128.8|13134.9|13133.2|13125.3|13123.9|698
1662648300000|2022-09-08 14:45:00|13130.4|13129.1|13130.6|13129.3|13136.3|13134.8|13128.5|13126.9|766
1662648600000|2022-09-08 14:50:00|13130.5|13129.2|13129.5|13128.2|13137.3|13136|13125.3|13123.7|708
1662648900000|2022-09-08 14:55:00|13129.6|13128.3|13128.1|13126|13130.6|13129.2|13124.7|13122.8|506
1662649200000|2022-09-08 15:00:00|13128.2|13126.9|13123.4|13122.1|13132.2|13130.8|13121|13119.6|661
1662649500000|2022-09-08 15:05:00|13123.6|13122.3|13123.4|13122.1|13123.8|13122.5|13117.5|13116.2|655
1662649800000|2022-09-08 15:10:00|13123.5|13122.2|13116.5|13115.2|13125.3|13124|13116.4|13115.1|592
1662650100000|2022-09-08 15:15:00|13116.6|13115.3|13115.7|13114.4|13120.5|13118.8|13114.8|13113.5|558
1662650400000|2022-09-08 15:20:00|13115.8|13114.5|13115.9|13114.6|13116.9|13115.6|13114.2|13112.9|509
1662650700000|2022-09-08 15:25:00|13115.8|13114.5|13116|13114.7|13119.7|13117.9|13114.8|13113.5|507
1662651000000|2022-09-08 15:30:00|13116.3|13115|13112.4|13111.1|13119.8|13118.5|13110.5|13109.2|555
1662651300000|2022-09-08 15:35:00|13112.6|13111.3|13115.7|13114.4|13116.8|13115.5|13110.4|13108.9|593
1662651600000|2022-09-08 15:40:00|13115.6|13114.3|13117.5|13116.2|13119.9|13118.6|13113.7|13112.3|574
1662651900000|2022-09-08 15:45:00|13117.7|13116.4|13120.3|13119|13121.2|13119.6|13114.5|13113|514
1662652200000|2022-09-08 15:50:00|13120.7|13118.6|13120.5|13119.2|13122.3|13120.6|13119|13117.4|455
1662652500000|2022-09-08 15:55:00|13120.6|13119.3|13121.7|13120.4|13121.8|13120.5|13115.4|13114.1|420
1662652800000|2022-09-08 16:00:00|13121.6|13120.3|13131|13129.7|13131|13129.7|13117|13115.7|754
1662653100000|2022-09-08 16:05:00|13130.9|13129.6|13137.8|13136.5|13141.6|13139.9|13130.9|13129.6|772
1662653400000|2022-09-08 16:10:00|13138.1|13136.8|13139.7|13138.4|13145.4|13143.9|13137.4|13136.1|789
1662653700000|2022-09-08 16:15:00|13139.6|13138.3|13140.4|13139.1|13144.1|13142.6|13135.1|13133|696
1662654000000|2022-09-08 16:20:00|13140.3|13139|13140.4|13139.1|13144.6|13143.2|13137.9|13136.6|693
1662654300000|2022-09-08 16:25:00|13140.2|13138.9|13134.1|13132.8|13142.2|13140.9|13131.7|13130.4|674
1662654600000|2022-09-08 16:30:00|13134|13132.7|13128.8|13126.7|13134.5|13133.2|13125.7|13124|519
1662654900000|2022-09-08 16:35:00|13128.9|13127.5|13124.4|13123.1|13129.5|13128|13122.4|13121.1|559
1662655200000|2022-09-08 16:40:00|13124.5|13123.2|13116.1|13114.8|13125.2|13123.9|13115.8|13114.3|478
1662655500000|2022-09-08 16:45:00|13116.3|13115|13114|13112.7|13118.2|13116.7|13113.6|13112.3|463
1662655800000|2022-09-08 16:50:00|13114.1|13112.8|13111.8|13110.5|13114.4|13113.1|13110.3|13108.9|504
1662656100000|2022-09-08 16:55:00|13111.7|13110.4|13114|13112.7|13114.4|13112.8|13110.3|13108.8|434
1662656400000|2022-09-08 17:00:00|13113.9|13112.6|13116.4|13115.1|13117.8|13116.5|13111.2|13109.9|568
1662656700000|2022-09-08 17:05:00|13116.5|13115.2|13111.9|13110.6|13117.9|13116.6|13111.9|13110.3|504
1662657000000|2022-09-08 17:10:00|13112|13110.7|13099.6|13097.5|13112.3|13110.7|13099.1|13097.5|723
1662657300000|2022-09-08 17:15:00|13099|13097.7|13089.3|13088|13100.6|13099|13086.4|13084.6|620
1662657600000|2022-09-08 17:20:00|13089.6|13088.3|13085.5|13083.4|13090|13088.3|13083.9|13082.2|521
1662657900000|2022-09-08 17:25:00|13085.4|13083.3|13084.7|13082.6|13087.8|13085.9|13081.7|13079.6|639
1662658200000|2022-09-08 17:30:00|13084.6|13082.5|13081.1|13079.8|13088.2|13086.8|13081|13079.4|629
1662658500000|2022-09-08 17:35:00|13081.2|13079.9|13079.3|13078|13082.9|13081|13078|13076.2|577
1662658800000|2022-09-08 17:40:00|13079.4|13078.1|13084.6|13082.5|13085.7|13083.9|13077.9|13076.3|592
1662659100000|2022-09-08 17:45:00|13084.8|13082.7|13084.9|13083.6|13089.1|13087.3|13083.1|13081.4|671
1662659400000|2022-09-08 17:50:00|13084.8|13083.5|13089.9|13088.6|13090.2|13088.9|13083.4|13081.9|670
1662659700000|2022-09-08 17:55:00|13090|13088.7|13090.8|13089.5|13097|13095.7|13089.3|13087.8|581
1662660000000|2022-09-08 18:00:00|13090.9|13089.6|13086.2|13084.9|13091.9|13090.2|13086.2|13084.9|647
1662660300000|2022-09-08 18:05:00|13086.3|13084.2|13087.2|13085.9|13088.8|13087.3|13083.8|13082.5|499
1662660600000|2022-09-08 18:10:00|13087|13085.7|13087.8|13086.5|13090.3|13088.8|13084|13082.4|450
1662660900000|2022-09-08 18:15:00|13087.9|13086.6|13088.3|13087|13090.7|13089.4|13083.6|13082|498
1662661200000|2022-09-08 18:20:00|13088.6|13087.3|13086.9|13085.6|13090.4|13089|13085.5|13083.9|427
1662661500000|2022-09-08 18:25:00|13087|13085.7|13086.4|13085.1|13088.1|13086.8|13084.4|13082.8|476
1662661800000|2022-09-08 18:30:00|13086.5|13085.2|13083.4|13082.1|13088.1|13086.8|13081.3|13079.7|462
1662662100000|2022-09-08 18:35:00|13083.5|13082.2|13084.9|13083.6|13086.5|13085.2|13083.2|13081.9|486
1662662400000|2022-09-08 18:40:00|13084.8|13083.5|13088.4|13086.3|13097.7|13095.7|13084.1|13082.6|639
1662662700000|2022-09-08 18:45:00|13088.6|13086.5|13094.5|13093.2|13096.5|13094.8|13087.5|13085.9|641
1662663000000|2022-09-08 18:50:00|13094.3|13093|13091.3|13090|13097|13095.2|13090.3|13089|611
1662663300000|2022-09-08 18:55:00|13091.4|13090.1|13098.4|13097.1|13098.4|13097.1|13091.3|13090|512
1662663600000|2022-09-08 19:00:00|13098.6|13097.3|13101|13099.7|13102.2|13100.9|13096|13094.7|494
1662663900000|2022-09-08 19:05:00|13100.9|13099.6|13100.2|13098.9|13101.8|13100.5|13097.4|13096.1|579
1662664200000|2022-09-08 19:10:00|13100.3|13099|13096.8|13095.5|13101.5|13100.1|13095.4|13094.1|552
1662664500000|2022-09-08 19:15:00|13096.9|13095.6|13091.8|13090.5|13097.2|13095.6|13091.8|13089.9|418
1662664800000|2022-09-08 19:20:00|13091.7|13090.4|13090|13087.9|13092.9|13091.3|13088.2|13086.8|408
1662665100000|2022-09-08 19:25:00|13090.1|13088|13090.4|13089.1|13091.1|13089.8|13087.3|13086|369
1662665400000|2022-09-08 19:30:00|13090.5|13089.2|13093.3|13092|13093.9|13092.6|13088.2|13086.9|374
1662665700000|2022-09-08 19:35:00|13093.4|13092.1|13094.2|13092.9|13095|13093.7|13092.7|13091.4|322
1662666000000|2022-09-08 19:40:00|13094.1|13092.8|13097.5|13096.2|13098.5|13096.9|13091.9|13090.6|336
1662666300000|2022-09-08 19:45:00|13097.3|13096|13096.3|13095|13098.5|13097.2|13094.4|13092.9|294
1662666600000|2022-09-08 19:50:00|13096|13094.7|13091.2|13089.9|13096|13094.7|13091.2|13089.9|301
1662666900000|2022-09-08 19:55:00|13091.4|13090.1|13094.5|13093.2|13094.7|13093.4|13091.3|13089.9|317
1662667200000|2022-09-08 20:00:00|13094.4|13093.1|13093.6|13092.3|13095.9|13094.6|13093.3|13091.7|249
1662667500000|2022-09-08 20:05:00|13093.5|13092.2|13090.3|13088.2|13093.9|13092.3|13088.9|13087.1|179
1662667800000|2022-09-08 20:10:00|13090.2|13088.1|13090.1|13088.8|13090.7|13089.1|13089.5|13087.4|155
1662668100000|2022-09-08 20:15:00|13090|13088.7|13088.2|13086.9|13090.5|13088.9|13087.9|13086.6|109
1662668400000|2022-09-08 20:20:00|13088.4|13087.1|13089.4|13088.1|13089.9|13088.6|13087.2|13085.9|190
1662668700000|2022-09-08 20:25:00|13089.6|13088.3|13095.5|13093.4|13095.9|13094.1|13089.6|13088.3|173
1662669000000|2022-09-08 20:30:00|13095.4|13093.3|13094.4|13092.3|13096.1|13094|13093.6|13092.1|163
1662669300000|2022-09-08 20:35:00|13093.8|13092.5|13096.1|13094|13096.1|13094.4|13093.2|13091.3|124
1662669600000|2022-09-08 20:40:00|13096|13093.9|13095.9|13093.8|13097.2|13095.4|13095.3|13093.3|120
1662669900000|2022-09-08 20:45:00|13095.5|13094.2|13093.4|13092.1|13096|13094.2|13093.4|13091.5|125
1662670200000|2022-09-08 20:50:00|13093.9|13091.8|13090.8|13088.7|13094.5|13092.2|13090.3|13088.1|169
1662670500000|2022-09-08 20:55:00|13090.6|13088.5|13095.3|13088.3|13095.4|13091.7|13090.6|13088.2|172
1662670800000|2022-09-08 21:00:00|13095.6|13089.2|13094.5|13087.5|13098.9|13091.9|13094.2|13087.2|48
1662671100000|2022-09-08 21:05:00|13091.4|13084.4|13097.4|13090.4|13098.1|13091.3|13091.4|13084.4|86
1662671400000|2022-09-08 21:10:00|13095.7|13088.7|13101.1|13094.1|13102.1|13095.1|13093.1|13086.1|227
1662671700000|2022-09-08 21:15:00|13101|13094|13097.8|13093|13101.4|13094.4|13096.1|13090.9|229
1662672000000|2022-09-08 21:20:00|13098|13092.9|13096.6|13089.6|13099.9|13093.1|13096.3|13089.6|108
1662672300000|2022-09-08 21:25:00|13096.9|13089.9|13092.4|13086.4|13097.2|13092.8|13088.3|13081.3|294
1662672600000|2022-09-08 21:30:00|13091.2|13087.1|13091.8|13086.8|13092.6|13088.7|13090.8|13084.9|214
1662672900000|2022-09-08 21:35:00|13091.9|13087.1|13092.4|13089.1|13093.4|13090.1|13091.6|13086|139
1662673200000|2022-09-08 21:40:00|13092.5|13088.7|13094|13089.2|13094.8|13090.2|13092.1|13086.8|121
1662673500000|2022-09-08 21:45:00|13093.6|13088.5|13093.8|13087.9|13094.8|13089.8|13093|13087.5|180
1662673800000|2022-09-08 21:50:00|13093.9|13087.7|13094.4|13089|13094.5|13089.4|13093.2|13087.5|94
1662674100000|2022-09-08 21:55:00|13093.8|13088.9|13093.5|13089.2|13094.7|13090.2|13092.8|13085.8|159
1662674400000|2022-09-08 22:00:00|13093.6|13088.4|13093.1|13087.9|13094.7|13089.6|13091.6|13086.7|246
1662674700000|2022-09-08 22:05:00|13093|13089.2|13091.5|13089.2|13093.6|13090.5|13091.5|13088.6|165
1662675000000|2022-09-08 22:10:00|13091.4|13089.3|13090.6|13088.5|13092|13089.3|13090.3|13087.6|209
1662675300000|2022-09-08 22:15:00|13090.8|13088.3|13090.2|13088.1|13091.2|13088.9|13090|13087.9|211
1662675600000|2022-09-08 22:20:00|13090.3|13088.2|13089.9|13087.8|13091.4|13088.9|13089|13086.8|312
1662675900000|2022-09-08 22:25:00|13089.8|13087.7|13091.3|13089.2|13091.4|13089.3|13089.3|13087|244
1662676200000|2022-09-08 22:30:00|13091.1|13089|13091.2|13089.1|13092.3|13090.1|13091|13088.7|167
1662676500000|2022-09-08 22:35:00|13091.1|13089|13090.9|13088.8|13092.1|13090|13090.9|13088.8|206
1662676800000|2022-09-08 22:40:00|13091|13088.9|13090|13087.9|13091.9|13089.8|13089.9|13087.8|228
1662677100000|2022-09-08 22:45:00|13090.2|13088.1|13087.8|13085.7|13090.4|13088.3|13087.8|13085.7|244
1662677400000|2022-09-08 22:50:00|13087.9|13085.8|13088.5|13086.4|13088.9|13086.8|13087.1|13085|204
1662677700000|2022-09-08 22:55:00|13088.4|13086.3|13089.4|13087.3|13089.6|13087.5|13088|13085.9|179
1662678000000|2022-09-08 23:00:00|13089.5|13087.4|13088.9|13086.8|13091.1|13089|13088.6|13086.7|200
1662678300000|2022-09-08 23:05:00|13088.7|13086.6|13086.6|13084.5|13088.7|13086.6|13085.7|13083.8|224
1662678600000|2022-09-08 23:10:00|13086.7|13084.6|13086|13083.9|13086.9|13084.8|13085.8|13083.7|172
1662678900000|2022-09-08 23:15:00|13086.1|13084|13085.2|13083.1|13086.2|13084.4|13084.6|13083.1|128
1662679200000|2022-09-08 23:20:00|13085.1|13083|13083.7|13081.6|13086|13084.3|13083.4|13081.3|222
1662679500000|2022-09-08 23:25:00|13083.8|13081.7|13085.1|13083|13085.3|13083.7|13083.2|13081.1|186
1662679800000|2022-09-08 23:30:00|13085|13082.9|13085|13082.9|13085.4|13083.3|13084.3|13082.2|163
1662680100000|2022-09-08 23:35:00|13084.9|13082.8|13082.4|13080.3|13085|13082.9|13082.4|13080.3|174
1662680400000|2022-09-08 23:40:00|13082.3|13080.2|13082.9|13080.8|13083.7|13081.8|13082.3|13080.2|143
1662680700000|2022-09-08 23:45:00|13082.5|13081.2|13082.9|13080.8|13083.6|13081.6|13082.4|13080.7|142
1662681000000|2022-09-08 23:50:00|13082.8|13080.7|13082.4|13080.3|13082.9|13081.1|13081.5|13079.7|149
1662681300000|2022-09-08 23:55:00|13082.5|13080.4|13082.8|13080.7|13083.7|13081.8|13082|13080.2|145
1662681600000|2022-09-09 00:00:00|13082.7|13080.6|13080.9|13078.8|13084|13082.3|13079|13077.2|344
1662681900000|2022-09-09 00:05:00|13080.8|13078.7|13075.8|13074.5|13081.2|13079.1|13075.2|13073.5|251
1662682200000|2022-09-09 00:10:00|13076.2|13074.1|13071.8|13069.7|13076.4|13074.7|13071.2|13069.6|331
1662682500000|2022-09-09 00:15:00|13071.7|13069.6|13071.7|13069.6|13072.4|13070.7|13070.5|13068.9|289
1662682800000|2022-09-09 00:20:00|13071.6|13069.5|13071.4|13069.3|13072.9|13071.3|13069.3|13067.2|353
1662683100000|2022-09-09 00:25:00|13071.3|13069.2|13065.9|13063.8|13071.3|13069.3|13065.9|13063.8|359
1662683400000|2022-09-09 00:30:00|13065.6|13063.5|13063.7|13061.6|13066.1|13064.2|13060.9|13059.2|368
1662683700000|2022-09-09 00:35:00|13063.6|13061.5|13059.2|13057.9|13063.7|13061.8|13059.1|13057|329
1662684000000|2022-09-09 00:40:00|13059.1|13057.8|13057.1|13055|13059.1|13057.8|13055.9|13054|348
1662684300000|2022-09-09 00:45:00|13057|13054.9|13055.6|13053.5|13058.1|13056|13055.2|13053.3|378
1662684600000|2022-09-09 00:50:00|13055.7|13053.6|13054.3|13052.2|13056.1|13054.3|13053.1|13051|344
1662684900000|2022-09-09 00:55:00|13053.2|13051.1|13056.6|13054.5|13057.7|13055.7|13053.2|13051.1|330
1662685200000|2022-09-09 01:00:00|13056.2|13054.9|13062.1|13060|13062.6|13060.9|13055.8|13054.1|472
1662685500000|2022-09-09 01:05:00|13062.2|13060.1|13059.9|13058.6|13062.9|13061.1|13058.7|13057.1|328
1662685800000|2022-09-09 01:10:00|13060|13058.7|13061.4|13059.3|13061.5|13059.5|13059.2|13057.3|354
1662686100000|2022-09-09 01:15:00|13061.5|13059.4|13058.2|13056.1|13061.5|13059.7|13057.3|13055.7|376
1662686400000|2022-09-09 01:20:00|13058.4|13056.3|13057.9|13055.8|13058.8|13056.9|13055.8|13053.7|437
1662686700000|2022-09-09 01:25:00|13058|13055.9|13061.1|13059|13061.1|13059.4|13057.9|13055.8|254
1662687000000|2022-09-09 01:30:00|13061.2|13059.1|13064.7|13062.6|13065.6|13063.8|13061.1|13059|496
1662687300000|2022-09-09 01:35:00|13064.8|13062.7|13060.6|13058.5|13065|13063.4|13057.2|13055.4|399
1662687600000|2022-09-09 01:40:00|13060.7|13058.6|13057.2|13055.1|13060.8|13058.8|13056.3|13054.3|359
1662687900000|2022-09-09 01:45:00|13057|13054.9|13057.5|13056.2|13060.5|13058.4|13056.5|13054.8|286
1662688200000|2022-09-09 01:50:00|13058|13055.9|13055.9|13053.8|13058.2|13056.1|13052|13050.2|386
1662688500000|2022-09-09 01:55:00|13055.8|13053.7|13052.4|13050.3|13056.1|13054.3|13051.3|13049.5|298
1662688800000|2022-09-09 02:00:00|13052.5|13050.4|13053.8|13051.7|13056|13054.2|13049.9|13048|453
1662689100000|2022-09-09 02:05:00|13053.9|13051.8|13050.4|13048.3|13053.9|13051.8|13049.6|13047.6|372
1662689400000|2022-09-09 02:10:00|13050.3|13048.2|13047.7|13045.6|13050.3|13048.4|13046.8|13045.3|430
1662689700000|2022-09-09 02:15:00|13047.2|13045.9|13047.5|13045.4|13047.7|13046|13045.4|13043.9|370
1662690000000|2022-09-09 02:20:00|13047.4|13045.3|13046.4|13044.3|13047.4|13045.4|13044.5|13042.9|451
1662690300000|2022-09-09 02:25:00|13046.5|13044.4|13044.4|13042.3|13046.8|13044.8|13042.8|13040.7|399
1662690600000|2022-09-09 02:30:00|13044.3|13042.2|13042.4|13040.3|13044.3|13042.2|13040.8|13039|414
1662690900000|2022-09-09 02:35:00|13042.1|13040.8|13042.4|13040.3|13043|13041.4|13041|13039.2|372
1662691200000|2022-09-09 02:40:00|13042.6|13040.5|13042|13039.9|13043.3|13041.6|13039.4|13037.7|397
1662691500000|2022-09-09 02:45:00|13042.1|13040|13043.1|13041|13044.9|13043.2|13041|13039.1|381
1662691800000|2022-09-09 02:50:00|13042.7|13040.6|13040.8|13038.7|13042.7|13040.9|13040.3|13038.2|364
1662692100000|2022-09-09 02:55:00|13040.9|13038.8|13038.2|13036.9|13040.9|13038.8|13037.5|13035.5|345
1662692400000|2022-09-09 03:00:00|13038|13036.7|13040.4|13038.3|13042.3|13040.7|13038|13036.3|390
1662692700000|2022-09-09 03:05:00|13040.3|13038.2|13042.1|13040.8|13043.3|13041.7|13039.9|13038.2|361
1662693000000|2022-09-09 03:10:00|13042|13040.7|13039.9|13038.6|13042.7|13041.4|13039.3|13037.8|308
1662693300000|2022-09-09 03:15:00|13040|13038.7|13038.6|13037.3|13040.6|13038.8|13035.2|13033.4|425
1662693600000|2022-09-09 03:20:00|13038.5|13037.2|13033.7|13031.6|13039.1|13037.3|13033.6|13031.5|443
1662693900000|2022-09-09 03:25:00|13033.8|13031.7|13031.1|13029|13034|13031.9|13029.8|13027.7|519
1662694200000|2022-09-09 03:30:00|13031.4|13029.3|13038.7|13037.4|13039.3|13037.6|13031.2|13029.1|589
1662694500000|2022-09-09 03:35:00|13038.6|13037.3|13033.8|13031.7|13038.7|13037.4|13033.2|13031.6|331
1662694800000|2022-09-09 03:40:00|13033.3|13032|13034.2|13032.1|13034.9|13033.2|13032.1|13030|380
1662695100000|2022-09-09 03:45:00|13034.1|13032|13034.7|13032.6|13036.5|13034.8|13034|13031.9|318
1662695400000|2022-09-09 03:50:00|13034.4|13033.1|13033.8|13031.7|13036.5|13034.4|13033.4|13031.3|331
1662695700000|2022-09-09 03:55:00|13033.9|13031.8|13035.3|13033.2|13035.7|13034|13033.5|13031.4|283
1662696000000|2022-09-09 04:00:00|13035.4|13033.3|13035.8|13034.5|13036.5|13034.9|13034.3|13032.5|401
1662696300000|2022-09-09 04:05:00|13036|13034.7|13034.5|13032.4|13036.4|13034.7|13032.7|13031.1|480
1662696600000|2022-09-09 04:10:00|13034.4|13032.3|13027.9|13025.8|13034.7|13032.7|13027|13024.9|325
1662696900000|2022-09-09 04:15:00|13028|13025.9|13029.2|13027.9|13029.6|13027.9|13026|13024.3|316
1662697200000|2022-09-09 04:20:00|13029.3|13028|13030.3|13028.2|13031.4|13029.3|13028.7|13026.8|352
1662697500000|2022-09-09 04:25:00|13030.2|13028.1|13028.9|13026.8|13031.7|13029.6|13028.5|13026.4|253
1662697800000|2022-09-09 04:30:00|13029|13026.9|13031|13029.7|13032.3|13030.2|13028.8|13026.7|307
1662698100000|2022-09-09 04:35:00|13031.1|13029.8|13027.1|13025|13031.5|13029.8|13027|13024.9|316
1662698400000|2022-09-09 04:40:00|13027.2|13025.1|13028.6|13027.3|13029.6|13028|13026.5|13024.6|312
1662698700000|2022-09-09 04:45:00|13028.7|13027.4|13027.6|13026.3|13029.8|13027.8|13025.3|13023.5|357
1662699000000|2022-09-09 04:50:00|13027.3|13026|13025.5|13023.4|13027.3|13026|13024.7|13022.6|276
1662699300000|2022-09-09 04:55:00|13025.4|13023.3|13024.5|13022.4|13026.5|13024.9|13023.7|13022|332
1662699600000|2022-09-09 05:00:00|13024.7|13022.6|13025.9|13023.8|13026.3|13024.5|13023.6|13021.6|323
1662699900000|2022-09-09 05:05:00|13025.8|13023.7|13027.1|13025|13028.6|13026.6|13025.4|13023.4|323
1662700200000|2022-09-09 05:10:00|13027.2|13025.1|13026.3|13024.2|13027.7|13026.1|13025.4|13023.8|262
1662700500000|2022-09-09 05:15:00|13026|13024.7|13023.5|13022.2|13026.5|13024.8|13023.4|13021.5|331
1662700800000|2022-09-09 05:20:00|13023.9|13021.8|13027|13024.9|13027.1|13025.3|13023.5|13021.8|342
1662701100000|2022-09-09 05:25:00|13026.9|13024.8|13026|13024.7|13027.3|13025.5|13025.1|13023.5|200
1662701400000|2022-09-09 05:30:00|13025.9|13024.6|13028.3|13026.2|13029.4|13027.5|13024.4|13022.7|357
1662701700000|2022-09-09 05:35:00|13028.4|13026.3|13027.5|13025.4|13029|13027.3|13027.1|13025.4|338
1662702000000|2022-09-09 05:40:00|13027.6|13025.5|13025.4|13023.3|13027.8|13026.1|13024.5|13022.9|251
1662702300000|2022-09-09 05:45:00|13025.5|13023.4|13026.8|13024.7|13027.2|13025.6|13025|13023.2|314
1662702600000|2022-09-09 05:50:00|13026.7|13024.6|13030.2|13028.9|13030.4|13028.9|13025.8|13024.1|338
1662702900000|2022-09-09 05:55:00|13030.6|13028.5|13029|13026.9|13031.5|13029.7|13028.5|13026.7|382
1662703200000|2022-09-09 06:00:00|13029.5|13027.4|13035|13033.7|13035.8|13034.5|13029.5|13027.4|516
1662703500000|2022-09-09 06:05:00|13035.1|13033.8|13036.1|13034.8|13038.3|13036.5|13034.4|13032.8|370
1662703800000|2022-09-09 06:10:00|13036.3|13035|13032.6|13031.3|13036.6|13035|13032.5|13030.9|353
1662704100000|2022-09-09 06:15:00|13032.8|13030.7|13026.5|13024.4|13032.8|13030.9|13025.8|13024|434
1662704400000|2022-09-09 06:20:00|13026.2|13024.9|13024|13021.9|13026.6|13024.9|13023|13021.3|357
1662704700000|2022-09-09 06:25:00|13023.8|13021.7|13030.7|13028.6|13031.5|13029.4|13022.2|13020.5|371
1662705000000|2022-09-09 06:30:00|13030.1|13028|13034.4|13032.3|13035|13032.9|13029.6|13027.8|380
1662705300000|2022-09-09 06:35:00|13034.3|13032.2|13027.4|13025.3|13035|13033.3|13026.9|13024.8|426
1662705600000|2022-09-09 06:40:00|13027.3|13025.2|13026.5|13024.4|13028.5|13026.4|13025.8|13023.9|463
1662705900000|2022-09-09 06:45:00|13026.2|13024.9|13028.2|13026.1|13028.6|13026.7|13025.9|13024.2|436
1662706200000|2022-09-09 06:50:00|13028.3|13026.2|13026.3|13024.2|13028.3|13026.3|13024.7|13022.6|427
1662706500000|2022-09-09 06:55:00|13026.2|13024.1|13021.5|13019.4|13027.5|13025.8|13020.8|13018.9|374
1662706800000|2022-09-09 07:00:00|13021.1|13019.8|13016.8|13014.7|13023.9|13021.8|13016.1|13014.3|537
1662707100000|2022-09-09 07:05:00|13017|13014.9|13015.2|13013.1|13017|13015.5|13012.4|13011.1|506
1662707400000|2022-09-09 07:10:00|13015.3|13013.2|13009.5|13008.2|13015.3|13013.2|13008.5|13006.8|573
1662707700000|2022-09-09 07:15:00|13009.6|13008.3|13010.1|13008|13012.9|13011.5|13008.7|13007.1|546
1662708000000|2022-09-09 07:20:00|13010.2|13008.1|13006.9|13004.8|13010.8|13009.5|13006|13004.5|488
1662708300000|2022-09-09 07:25:00|13006.8|13004.7|13002.5|13000.4|13006.9|13005.3|13002.1|13000|393
1662708600000|2022-09-09 07:30:00|13002.3|13000.2|13011.8|13010.5|13012.2|13010.6|12999.5|12997.9|624
1662708900000|2022-09-09 07:35:00|13011.7|13010.4|13012.1|13010.8|13018.1|13016.7|13010.9|13009.2|595
1662709200000|2022-09-09 07:40:00|13011.9|13010.6|13004.7|13003.4|13012.8|13011|13004.3|13002.5|471
1662709500000|2022-09-09 07:45:00|13004.3|13003|13003.5|13001.4|13004.9|13003.3|13000.2|12998.9|525
1662709800000|2022-09-09 07:50:00|13003.6|13001.5|13006.6|13005.3|13008.3|13007|13002.1|13000.8|463
1662710100000|2022-09-09 07:55:00|13006.7|13005.4|13000.6|12999.3|13007.8|13006|13000.5|12999|437
1662710400000|2022-09-09 08:00:00|13000.5|12999.2|13000.8|12999.5|13003.5|13002.2|13000.4|12998.9|469
1662710700000|2022-09-09 08:05:00|13000.7|12999.4|13001.2|12999.9|13004.2|13002.6|12999|12997.3|500
1662711000000|2022-09-09 08:10:00|13001.1|12999.8|13001.5|13000.2|13004.6|13002.7|13000.9|12999.6|487
1662711300000|2022-09-09 08:15:00|13001.3|12999.2|12993.6|12992.3|13001.9|13000.3|12993.5|12992.1|587
1662711600000|2022-09-09 08:20:00|12993.3|12992|12989.5|12988.2|12994|12992.2|12989.4|12987.7|496
1662711900000|2022-09-09 08:25:00|12989.6|12988.3|12992.7|12991.4|12993.8|12992.1|12987.2|12985.9|548
1662712200000|2022-09-09 08:30:00|12992.4|12991.1|12996.4|12995.1|12996.7|12995.3|12992|12990.4|520
1662712500000|2022-09-09 08:35:00|12996.6|12995.3|13001.3|13000|13001.3|13000|12992.6|12990.8|513
1662712800000|2022-09-09 08:40:00|13001.2|12999.9|12994.4|12993.1|13001.8|13000|12991.9|12990.1|536
1662713100000|2022-09-09 08:45:00|12994.3|12993|12993.8|12992.5|12996.8|12995|12992.9|12991.1|520
1662713400000|2022-09-09 08:50:00|12994|12991.9|12993.6|12992.3|12998.3|12996.8|12992.9|12991.2|567
1662713700000|2022-09-09 08:55:00|12993.7|12992.4|12991.9|12989.8|12994|12992.5|12988.8|12987.2|603
1662714000000|2022-09-09 09:00:00|12991.6|12990.3|12991|12989.7|12994.6|12993.3|12990.6|12988.7|610
1662714300000|2022-09-09 09:05:00|12991.1|12989.8|12996.1|12994.8|12998.3|12996.4|12990.8|12989.5|547
1662714600000|2022-09-09 09:10:00|12996.5|12994.4|12998.9|12997.6|13001.3|12999.7|12994.7|12993|456
1662714900000|2022-09-09 09:15:00|12999|12997.7|12992.4|12990.3|12999.4|12998.1|12991.7|12990.1|411
1662715200000|2022-09-09 09:20:00|12992.3|12990.2|12986.3|12984.2|12993.4|12992|12983.4|12981.7|423
1662715500000|2022-09-09 09:25:00|12986.4|12984.3|12988.3|12986.2|12989.1|12987.4|12985.2|12983.4|444
1662715800000|2022-09-09 09:30:00|12988.2|12986.1|12987.9|12985.8|12989.1|12987.4|12986.3|12984.2|394
1662716100000|2022-09-09 09:35:00|12988|12985.9|12991.3|12989.2|12994.7|12992.6|12987.7|12985.9|473
1662716400000|2022-09-09 09:40:00|12991.4|12989.3|12994.4|12993.1|12994.8|12993.1|12989.7|12987.7|462
1662716700000|2022-09-09 09:45:00|12994.6|12993.3|12991.1|12989.8|12994.9|12993.3|12990.2|12988.8|415
1662717000000|2022-09-09 09:50:00|12990.9|12989.6|12990.9|12989.6|12992.7|12991.2|12990.4|12988.9|366
1662717300000|2022-09-09 09:55:00|12990.8|12989.5|12987.8|12986.5|12991.6|12989.8|12987.1|12985.7|349
1662717600000|2022-09-09 10:00:00|12987.6|12986.3|12985.6|12983.5|12988.8|12987.2|12983.9|12982.6|393
1662717900000|2022-09-09 10:05:00|12985.5|12983.4|12990.2|12988.9|12990.9|12989.1|12982.6|12981.1|503
1662718200000|2022-09-09 10:10:00|12990.3|12989|12989.3|12987.2|12991.6|12990|12988.5|12986.8|463
1662718500000|2022-09-09 10:15:00|12989.6|12987.5|12991.4|12990.1|12991.7|12990.3|12986.8|12985.1|420
1662718800000|2022-09-09 10:20:00|12991.6|12990.3|12986.6|12985.3|12993.2|12991.6|12986.2|12984.8|445
1662719100000|2022-09-09 10:25:00|12986.7|12985.4|12988.7|12987.4|12990.1|12988.8|12985.8|12984.5|350
1662719400000|2022-09-09 10:30:00|12988.6|12987.3|12992.2|12990.9|12993.9|12992|12988.5|12986.6|472
1662719700000|2022-09-09 10:35:00|12992.3|12991|12990.5|12989.2|12994.2|12992.6|12989.9|12988.1|453
1662720000000|2022-09-09 10:40:00|12990.4|12989.1|12993.1|12991|12993.6|12991.9|12989.6|12988|511
1662720300000|2022-09-09 10:45:00|12993.3|12991.2|12994.8|12992.7|12994.9|12993.3|12990.8|12989.1|469
1662720600000|2022-09-09 10:50:00|12994.4|12993.1|12992.7|12991.4|12995.2|12993.7|12991.2|12989.9|412
1662720900000|2022-09-09 10:55:00|12992.5|12991.2|12995.3|12994|12996.7|12995.3|12992.5|12990.8|383
1662721200000|2022-09-09 11:00:00|12995.4|12994.1|12995.5|12994.2|12997|12995.7|12994.8|12993.2|400
1662721500000|2022-09-09 11:05:00|12995.7|12994.4|12997.1|12995.8|12999.3|12998|12994.6|12993.3|361
1662721800000|2022-09-09 11:10:00|12997.2|12995.9|13006.7|13005.4|13007.7|13006.1|12996.8|12995.5|562
1662722100000|2022-09-09 11:15:00|13006.5|13005.2|13007.5|13006.2|13010|13008.3|13003.8|13002.5|490
1662722400000|2022-09-09 11:20:00|13007.4|13006.1|13004.9|13003.6|13008.8|13007.1|13004.5|13002.9|448
1662722700000|2022-09-09 11:25:00|13004.8|13003.5|13005|13003.7|13005.3|13004|13002.2|13000.6|402
1662723000000|2022-09-09 11:30:00|13004.9|13003.6|13012.4|13011.1|13014.3|13013|13004.6|13003|593
1662723300000|2022-09-09 11:35:00|13012.1|13010.8|13008.4|13007.1|13012.4|13011.1|13007|13005.4|516
1662723600000|2022-09-09 11:40:00|13008.3|13007|13009.2|13007.1|13011.5|13010.2|13008|13006.7|430
1662723900000|2022-09-09 11:45:00|13008.9|13007.6|13010.9|13009.6|13012|13010.3|13005.9|13004.3|390
1662724200000|2022-09-09 11:50:00|13011|13009.7|13014|13012.7|13015.1|13013.8|13008.7|13007.4|521
1662724500000|2022-09-09 11:55:00|13014.1|13012.8|13016.4|13015.1|13017.5|13016.2|13014|13012.4|482
1662724800000|2022-09-09 12:00:00|13015.9|13014.6|13017.8|13016.5|13021.1|13019.8|13015.4|13013.7|652
1662725100000|2022-09-09 12:05:00|13017.9|13016.6|13015.9|13014.6|13020|13018.6|13015|13013.6|557
1662725400000|2022-09-09 12:10:00|13016|13014.7|13007.3|13006|13017.1|13015.6|13007.2|13005.9|543
1662725700000|2022-09-09 12:15:00|13007.1|13005.8|13009.9|13008.6|13011.7|13010.4|13007.1|13005.8|526
1662726000000|2022-09-09 12:20:00|13010|13008.7|13005.5|13004.2|13013.6|13012.3|13005.1|13003.5|461
1662726300000|2022-09-09 12:25:00|13005.4|13004.1|13013.6|13006.6|13014.9|13007.9|13002.8|13001|478
1662726600000|2022-09-09 12:30:00|13030|13023|13031.7|13029.6|13041.5|13038.7|13026.9|13022.5|784
1662726900000|2022-09-09 12:35:00|13031.6|13029.5|13032.1|13030|13041|13039.1|13031.3|13029.3|550
1662727200000|2022-09-09 12:40:00|13032.2|13030.1|13028|13025.9|13035.8|13033.9|13027.9|13025.8|574
1662727500000|2022-09-09 12:45:00|13027.7|13026.4|13033|13030.9|13038.5|13036.4|13027.7|13025.8|495
1662727800000|2022-09-09 12:50:00|13032.9|13030.8|13034.2|13032.9|13038.6|13037.1|13031.7|13029.9|664
1662728100000|2022-09-09 12:55:00|13034.1|13032.8|13028.1|13026.8|13036.1|13034.8|13024.4|13023.1|759
1662728400000|2022-09-09 13:00:00|13028.5|13027.2|13032.2|13030.1|13033.4|13031.8|13026.7|13025.4|679
1662728700000|2022-09-09 13:05:00|13032.1|13030|13029.6|13027.5|13032.9|13030.8|13026.7|13024.9|582
1662729000000|2022-09-09 13:10:00|13029.4|13027.3|13033.5|13031.4|13033.7|13031.7|13028.9|13027.2|661
1662729300000|2022-09-09 13:15:00|13033.1|13031.8|13029.9|13028.6|13034.8|13033|13026.4|13025.1|665
1662729600000|2022-09-09 13:20:00|13030.2|13028.9|13035.3|13033.2|13035.7|13034|13024.1|13022.4|732
1662729900000|2022-09-09 13:25:00|13034.6|13033.3|13045.5|13043.4|13045.8|13044|13033.9|13032.2|603
1662730200000|2022-09-09 13:30:00|13045|13043.7|13038|13036.7|13045|13043.7|13037.8|13036|861
1662730500000|2022-09-09 13:35:00|13038.1|13036.8|13039.7|13037.6|13042.6|13041.2|13035.4|13033.7|839
1662730800000|2022-09-09 13:40:00|13039.5|13037.4|13048.3|13047|13049.3|13047.7|13035.7|13033.7|851
1662731100000|2022-09-09 13:45:00|13049.1|13046.8|13050|13048.7|13052.5|13050.9|13044.1|13042.7|730
1662731400000|2022-09-09 13:50:00|13049.9|13048.6|13050|13048.7|13054.3|13052.4|13048.4|13047.1|742
1662731700000|2022-09-09 13:55:00|13049.9|13048.6|13051.5|13050.2|13052.7|13051.4|13046.4|13045.1|763
1662732000000|2022-09-09 14:00:00|13052.3|13050.5|13038.3|13036.2|13055.5|13054.1|13034.1|13032|927
1662732300000|2022-09-09 14:05:00|13038.4|13037|13030.1|13028.8|13040.8|13039|13028.3|13026.7|784
1662732600000|2022-09-09 14:10:00|13030|13028.7|13034.4|13033.1|13039.8|13038.5|13029.9|13028.6|711
1662732900000|2022-09-09 14:15:00|13034.6|13033.3|13040.2|13038.9|13043.1|13041.8|13027.7|13025.6|768
1662733200000|2022-09-09 14:20:00|13040.4|13039.1|13040.8|13039.5|13049.1|13047.8|13039.4|13038.1|721
1662733500000|2022-09-09 14:25:00|13040.7|13039.4|13038.3|13037|13045.3|13043.8|13037.9|13036.6|677
1662733800000|2022-09-09 14:30:00|13038.4|13037.1|13046|13044.7|13048.7|13047.4|13038.2|13036.9|595
1662734100000|2022-09-09 14:35:00|13045.7|13044.4|13046.2|13044.9|13049.1|13047.8|13044.7|13043.1|620
1662734400000|2022-09-09 14:40:00|13046.4|13045.1|13044.7|13043.4|13047.4|13046.1|13041|13039.7|496
1662734700000|2022-09-09 14:45:00|13044.6|13043.3|13047|13045.7|13050.1|13048.8|13042.5|13041.2|572
1662735000000|2022-09-09 14:50:00|13046.9|13045.6|13048.3|13047|13053.3|13052|13045.9|13044.6|636
1662735300000|2022-09-09 14:55:00|13048.2|13046.9|13046.3|13044.2|13049.2|13047.9|13042|13040.7|597
1662735600000|2022-09-09 15:00:00|13046|13044.7|13047.1|13045.8|13053.6|13052.2|13044.4|13043.1|631
1662735900000|2022-09-09 15:05:00|13047|13045.7|13043.1|13041.8|13047|13045.7|13040.8|13039.5|591
1662736200000|2022-09-09 15:10:00|13043.5|13042.2|13043.2|13041.9|13044|13042.6|13040.1|13038.8|564
1662736500000|2022-09-09 15:15:00|13042.6|13041.3|13048.2|13046.9|13048.3|13046.9|13040.4|13039.1|499
1662736800000|2022-09-09 15:20:00|13048.3|13047|13047.9|13046.6|13050.7|13049.4|13044.1|13042.8|596
1662737100000|2022-09-09 15:25:00|13047.5|13046.2|13047|13045.7|13049.6|13048.3|13044.4|13043.1|453
1662737400000|2022-09-09 15:30:00|13046.9|13045.6|13042.6|13041.3|13050.3|13048.8|13040.5|13039.2|539
1662737700000|2022-09-09 15:35:00|13042.7|13041.4|13038.6|13037.3|13044.3|13043|13038.6|13037.3|425
1662738000000|2022-09-09 15:40:00|13038.5|13037.2|13038.5|13037.2|13043|13041.7|13037.7|13036.4|483
1662738300000|2022-09-09 15:45:00|13038.8|13037.5|13041.4|13040.1|13042.5|13041.2|13037.1|13035.5|461
1662738600000|2022-09-09 15:50:00|13041.3|13040|13044.8|13043.5|13045.6|13044.3|13041.2|13039.9|474
1662738900000|2022-09-09 15:55:00|13044.6|13043.3|13036|13034.7|13045.7|13044.4|13036|13034.7|448
1662739200000|2022-09-09 16:00:00|13036.1|13034.8|13045|13043.7|13046.5|13044.8|13034.7|13033.4|699
1662739500000|2022-09-09 16:05:00|13044.9|13043.6|13038.3|13037|13045.1|13043.8|13038.2|13036.9|587
1662739800000|2022-09-09 16:10:00|13038.5|13037.2|13037.6|13036.3|13039.3|13038|13035.2|13033.9|474
1662740100000|2022-09-09 16:15:00|13037.7|13036.4|13043.6|13042.3|13043.9|13042.6|13037.5|13036.2|449
1662740400000|2022-09-09 16:20:00|13043.4|13042.1|13042.3|13041|13046.4|13045.1|13040.3|13038.8|534
1662740700000|2022-09-09 16:25:00|13042.4|13041.1|13040.9|13039.6|13043.8|13042.5|13038.3|13037|391
1662741000000|2022-09-09 16:30:00|13040.4|13039.1|13037.3|13036|13041.3|13040|13036.7|13035.4|359
1662741300000|2022-09-09 16:35:00|13037.5|13036.2|13037.6|13036.3|13037.9|13036.6|13035|13033.7|442
1662741600000|2022-09-09 16:40:00|13037.4|13036.1|13036.3|13035|13037.6|13036.3|13033.9|13032.6|429
1662741900000|2022-09-09 16:45:00|13036.2|13034.9|13031.6|13030.3|13036.7|13035.4|13030.7|13029.1|417
1662742200000|2022-09-09 16:50:00|13031.7|13030.4|13032.4|13031.1|13033.4|13031.7|13029.6|13028.1|416
1662742500000|2022-09-09 16:55:00|13032.5|13031.2|13028.3|13027|13035|13033.3|13028.2|13026.9|400
1662742800000|2022-09-09 17:00:00|13028.2|13026.9|13032.6|13031.3|13035.2|13033.9|13028.2|13026.9|372
1662743100000|2022-09-09 17:05:00|13032.5|13031.2|13032|13030.7|13033.2|13031.9|13030.8|13029.5|326
1662743400000|2022-09-09 17:10:00|13032.1|13030.8|13031|13029.7|13033.8|13032.5|13030|13028.7|360
1662743700000|2022-09-09 17:15:00|13031.1|13029.8|13032.5|13031.2|13032.9|13031.6|13030.3|13029|293
1662744000000|2022-09-09 17:20:00|13032.4|13031.1|13031.7|13030.4|13033.4|13032.1|13030.7|13029.4|328
1662744300000|2022-09-09 17:25:00|13031.2|13029.9|13032|13030.7|13032.8|13031.5|13030.1|13028.8|268
1662744600000|2022-09-09 17:30:00|13031.4|13030.1|13029.2|13027.9|13031.8|13030.5|13028.5|13027.2|234
1662744900000|2022-09-09 17:35:00|13029.1|13027.8|13028.2|13026.9|13032.3|13030.7|13028.1|13026.8|265
1662745200000|2022-09-09 17:40:00|13028.3|13027|13032.5|13031.2|13032.5|13031.2|13028.3|13027|254
1662745500000|2022-09-09 17:45:00|13032.6|13031.3|13033.4|13032.1|13035.1|13033.7|13031.9|13030.6|282
1662745800000|2022-09-09 17:50:00|13033.3|13032|13035|13033.7|13035.7|13034.4|13032.5|13031.2|284
1662746100000|2022-09-09 17:55:00|13035.1|13033.8|13032.9|13031.6|13035.6|13034.3|13032.9|13031.6|291
1662746400000|2022-09-09 18:00:00|13033.1|13031.8|13036.9|13035.6|13037.3|13036|13031.7|13030.4|283
1662746700000|2022-09-09 18:05:00|13036.8|13035.5|13036.7|13035.4|13038.3|13037|13036|13034.7|255
1662747000000|2022-09-09 18:10:00|13036.6|13035.3|13034.3|13033|13038.5|13037.2|13034.2|13032.9|361
1662747300000|2022-09-09 18:15:00|13034.4|13033.1|13033.6|13032.3|13035.2|13033.9|13033.1|13031.8|247
1662747600000|2022-09-09 18:20:00|13033.7|13032.4|13029.9|13028.6|13033.7|13032.4|13029.9|13028.6|322
1662747900000|2022-09-09 18:25:00|13030|13028.7|13029.3|13028|13031.8|13030.5|13029.1|13027.8|237
1662748200000|2022-09-09 18:30:00|13029.2|13027.9|13031.2|13029.9|13032.2|13030.9|13028|13026.7|279
1662748500000|2022-09-09 18:35:00|13031.1|13029.8|13030.8|13029.5|13032.7|13031.4|13029.9|13028.6|288
1662748800000|2022-09-09 18:40:00|13030.9|13029.6|13033.8|13032.5|13034.7|13033.1|13030.7|13029.4|274
1662749100000|2022-09-09 18:45:00|13033.7|13032.4|13034.3|13033|13036.5|13034.9|13033.6|13032.3|286
1662749400000|2022-09-09 18:50:00|13034.6|13033.3|13034.4|13033.1|13035.6|13034.3|13032.5|13031.2|304
1662749700000|2022-09-09 18:55:00|13034|13032.7|13032|13030.7|13035.9|13034.3|13031.8|13030.3|341
1662750000000|2022-09-09 19:00:00|13032.1|13030.8|13033.5|13032.2|13035.5|13033.9|13032|13030.7|292
1662750300000|2022-09-09 19:05:00|13033.4|13032.1|13033.8|13032.5|13035.5|13034.2|13032.8|13031.5|249
1662750600000|2022-09-09 19:10:00|13033.7|13032.4|13031.2|13029.9|13033.9|13032.6|13030.8|13029.5|262
1662750900000|2022-09-09 19:15:00|13031.1|13029.8|13030.6|13029.3|13032.2|13030.9|13030.4|13028.9|226
1662751200000|2022-09-09 19:20:00|13030.7|13029.4|13031.8|13030.5|13032.7|13031.1|13030.5|13029.2|255
1662751500000|2022-09-09 19:25:00|13031.5|13030.2|13030.9|13029.6|13032.4|13031.1|13030.2|13028.8|255
1662751800000|2022-09-09 19:30:00|13031.1|13029.8|13027.5|13026.2|13032|13030.7|13027.5|13026.2|258
1662752100000|2022-09-09 19:35:00|13027.8|13025.7|13027.9|13026.6|13030.1|13028.6|13026.9|13025.4|257
1662752400000|2022-09-09 19:40:00|13028.1|13026.8|13023|13021.7|13028.3|13027|13022.2|13020.9|274
1662752700000|2022-09-09 19:45:00|13023.1|13021.8|13023.7|13022.4|13025.7|13024.4|13023|13021.7|272
1662753000000|2022-09-09 19:50:00|13023.9|13022.6|13022.4|13021.1|13026|13024.7|13021.8|13020.5|278
1662753300000|2022-09-09 19:55:00|13022.9|13021.6|13022.7|13021.4|13024.5|13022.9|13021.7|13020.4|381
1662753600000|2022-09-09 20:00:00|13022.9|13021.6|13026.8|13024.7|13028.9|13026.8|13022.5|13020.4|318
1662753900000|2022-09-09 20:05:00|13027.1|13025|13027.6|13025.5|13028.3|13026.2|13027.1|13025|189
1662754200000|2022-09-09 20:10:00|13027.7|13025.6|13028|13025.9|13029.5|13027.4|13027|13024.9|123
1662754500000|2022-09-09 20:15:00|13028.1|13026|13030.6|13028.5|13031|13028.9|13027.6|13025.9|102
1662754800000|2022-09-09 20:20:00|13030.5|13028.4|13023.6|13021.5|13030.6|13028.5|13023.6|13021.4|149
1662755100000|2022-09-09 20:25:00|13023.7|13021.6|13029.3|13027.2|13030.6|13028.5|13022.5|13020.4|213
1662755400000|2022-09-09 20:30:00|13029.1|13027|13027.9|13025.8|13029.8|13027.7|13027.7|13025.6|182
1662755700000|2022-09-09 20:35:00|13027.8|13025.7|13025.3|13023.2|13027.9|13025.8|13025.3|13023.2|113
1662756000000|2022-09-09 20:40:00|13025.4|13023.3|13026.6|13024.5|13026.8|13024.7|13023.2|13021.1|206
1662756300000|2022-09-09 20:45:00|13026.7|13024.4|13026|13023.9|13027.1|13024.9|13025.1|13023|259
1662756600000|2022-09-09 20:50:00|13026.1|13024|13022.5|13020.4|13026.3|13024.2|13021.9|13019.8|147
1662756900000|2022-09-09 20:55:00|13022.6|13020.5|13024.9|13022.8|13027.5|13024.5|13020.3|13014.2|334
1662926400000|2022-09-11 20:00:00|13043.8|13030.8|13047.1|13035.1|13058.8|13046.1|13031.3|13018.3|97
1662926700000|2022-09-11 20:05:00|13048|13035|13040.2|13027.2|13049.8|13038.5|13035.8|13022.8|64
1662927000000|2022-09-11 20:10:00|13037.4|13024.4|13047.6|13034.6|13047.9|13035.5|13037.4|13024.4|55
1662927300000|2022-09-11 20:15:00|13047.1|13034.1|13046.9|13036|13049.5|13036.5|13045.6|13033.2|24
1662927600000|2022-09-11 20:20:00|13046.7|13033.5|13058.8|13047.3|13061.2|13048.2|13037.4|13024.4|103
1662927900000|2022-09-11 20:25:00|13062.3|13050.1|13060.3|13047.3|13062.3|13050.1|13055.2|13042.2|39
1662928200000|2022-09-11 20:30:00|13060.1|13047.9|13059.9|13047.1|13060.9|13048.2|13055.2|13042.2|48
1662928500000|2022-09-11 20:35:00|13060.4|13047.7|13057.6|13045.5|13061|13050.9|13055.3|13042.3|43
1662928800000|2022-09-11 20:40:00|13057.8|13045.1|13057.5|13049.1|13060.4|13049.6|13056.8|13045.1|41
1662929100000|2022-09-11 20:45:00|13056.6|13045|13055.9|13045.2|13060.6|13051.9|13055.9|13044.8|53
1662929400000|2022-09-11 20:50:00|13054.8|13044.6|13059.3|13048.3|13061.2|13049.2|13047.3|13034.3|75
1662929700000|2022-09-11 20:55:00|13059.2|13043.5|13046.6|13040.5|13061.9|13049|13046.6|13034|32
1662930000000|2022-09-11 21:00:00|13058|13040.3|13051.7|13038.9|13058|13045|13045.2|13032.2|53
1662930300000|2022-09-11 21:05:00|13050.6|13037.6|13046.8|13035.4|13055.7|13042.7|13038.9|13028.2|228
1662930600000|2022-09-11 21:10:00|13044.2|13036.4|13041.2|13034.2|13045.6|13036.7|13040|13032.9|83
1662930900000|2022-09-11 21:15:00|13042.8|13035.8|13043.7|13036.7|13045.2|13038.2|13039.5|13032.5|104
1662931200000|2022-09-11 21:20:00|13043.6|13036.6|13044.6|13037.6|13045.6|13039.1|13041.5|13034.5|178
1662931500000|2022-09-11 21:25:00|13045.1|13038.1|13044.2|13037.2|13046.2|13039.2|13040.9|13033.9|147
1662931800000|2022-09-11 21:30:00|13044.6|13037.6|13043.4|13036.4|13045.3|13038.3|13040.7|13035|131
1662932100000|2022-09-11 21:35:00|13043.5|13036.5|13042.4|13035.4|13046.5|13040.3|13039.1|13032.1|176
1662932400000|2022-09-11 21:40:00|13042.7|13035.7|13044.7|13037.7|13045.3|13038.7|13040.8|13033.8|184
1662932700000|2022-09-11 21:45:00|13044.9|13037.9|13040.5|13033.5|13046.8|13041.5|13039|13032|237
1662933000000|2022-09-11 21:50:00|13040.7|13033.7|13033.1|13026.1|13043.5|13039.6|13030.1|13023.1|358
1662933300000|2022-09-11 21:55:00|13034.9|13027.9|13035.7|13028.9|13037.8|13030.8|13033.4|13026.4|241
1662933600000|2022-09-11 22:00:00|13035.5|13029.5|13026.8|13024.7|13035.5|13029.5|13024|13020|493
1662933900000|2022-09-11 22:05:00|13026.5|13024.4|13026.9|13023.7|13029.5|13026.2|13025.5|13022|360
1662934200000|2022-09-11 22:10:00|13026.7|13023.8|13029.5|13027.2|13031.4|13028.1|13025.3|13022.4|285